diff --git a/daily/us/nyse etfs/1/agd.us.txt b/daily/us/nyse etfs/1/agd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26d15735fde4c297c7ac11aae7f17e8d718f81bf
--- /dev/null
+++ b/daily/us/nyse etfs/1/agd.us.txt	
@@ -0,0 +1,4923 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGD.US,D,20060725,000000,12.977,12.977,12.977,12.977,0,0
+AGD.US,D,20060726,000000,12.977,12.9837,12.977,12.977,446214.92592809,0
+AGD.US,D,20060727,000000,12.977,12.9997,12.977,12.977,79470.932298196,0
+AGD.US,D,20060728,000000,12.9837,13.0085,12.977,12.9997,79045.52153422,0
+AGD.US,D,20060731,000000,13.0085,13.038,12.9837,13.038,51679.52984577,0
+AGD.US,D,20060801,000000,13.038,13.038,12.9837,13.0085,57507.132113744,0
+AGD.US,D,20060802,000000,13.0237,13.0293,12.977,12.9997,69874.505780492,0
+AGD.US,D,20060803,000000,12.9913,13.5243,12.9913,13.2179,322569.54997819,0
+AGD.US,D,20060804,000000,13.3854,13.415,13.2369,13.3455,96965.293468547,0
+AGD.US,D,20060807,000000,13.2797,13.3711,13.0989,13.3017,59182.515245938,0
+AGD.US,D,20060808,000000,13.2018,13.4625,13.1846,13.3017,122117.04839043,0
+AGD.US,D,20060809,000000,13.311,13.311,13.2018,13.2646,57093.275716197,0
+AGD.US,D,20060810,000000,13.2018,13.3017,13.2018,13.2018,70290.462971936,0
+AGD.US,D,20060811,000000,13.2102,13.2369,13.0609,13.0742,76266.171209589,0
+AGD.US,D,20060814,000000,13.0742,13.2369,12.977,12.977,193646.97976109,0
+AGD.US,D,20060815,000000,13.0742,13.2369,12.9997,13.0846,98491.520234114,0
+AGD.US,D,20060816,000000,13.0846,13.311,13.0293,13.2369,114613.01259331,0
+AGD.US,D,20060817,000000,13.3017,13.4377,13.2369,13.3948,198935.72839471,0
+AGD.US,D,20060818,000000,13.3948,13.5902,13.3179,13.5653,108906.20597437,0
+AGD.US,D,20060821,000000,13.5653,13.5653,13.3235,13.4283,128634.76145331,0
+AGD.US,D,20060822,000000,13.4283,13.6035,13.4283,13.5472,424543.13609521,0
+AGD.US,D,20060823,000000,13.5805,13.9491,13.5064,13.872,333823.50287997,0
+AGD.US,D,20060824,000000,13.6272,13.6272,13.1349,13.4625,731835.71286046,0
+AGD.US,D,20060825,000000,13.4454,13.4625,13.3455,13.4283,364797.60808509,0
+AGD.US,D,20060828,000000,13.4283,13.4283,13.2531,13.3711,266454.19382066,0
+AGD.US,D,20060829,000000,13.415,13.4454,13.3455,13.4283,205042.73625088,0
+AGD.US,D,20060830,000000,13.4511,13.4625,13.3455,13.4283,193934.78852488,0
+AGD.US,D,20060831,000000,13.4625,13.4977,13.3902,13.4921,159896.6754222,0
+AGD.US,D,20060901,000000,13.4977,13.61,13.4977,13.5472,100851.76217646,0
+AGD.US,D,20060905,000000,13.5653,13.5805,13.4692,13.5243,185318.38235974,0
+AGD.US,D,20060906,000000,13.5243,13.5902,13.4787,13.5472,190733.17862713,0
+AGD.US,D,20060907,000000,13.5312,13.5701,13.3017,13.5701,204488.1266623,0
+AGD.US,D,20060908,000000,13.5759,13.5902,13.51,13.5805,205895.65857272,0
+AGD.US,D,20060911,000000,13.5653,13.6197,13.4977,13.5902,217540.3591392,0
+AGD.US,D,20060912,000000,13.5653,13.6272,13.4977,13.5902,205463.94542707,0
+AGD.US,D,20060913,000000,13.6197,13.7538,13.5653,13.6272,239633.35814825,0
+AGD.US,D,20060914,000000,13.5243,13.5376,13.3854,13.4511,188642.88870044,0
+AGD.US,D,20060915,000000,13.4921,13.671,13.4864,13.5472,156845.27228802,0
+AGD.US,D,20060918,000000,13.5759,13.5759,13.4625,13.5243,147117.5461518,0
+AGD.US,D,20060919,000000,13.5701,13.5701,13.3854,13.4977,208513.24776736,0
+AGD.US,D,20060920,000000,13.5169,13.5472,13.3854,13.4625,163233.78652627,0
+AGD.US,D,20060921,000000,13.4625,13.4692,13.3455,13.4454,131706.12212951,0
+AGD.US,D,20060922,000000,13.4511,13.5376,13.3948,13.4692,139764.7675152,0
+AGD.US,D,20060925,000000,13.5759,13.5759,13.3711,13.4017,225187.24892125,0
+AGD.US,D,20060926,000000,13.3854,13.4017,13.2949,13.3455,163925.99811505,0
+AGD.US,D,20060927,000000,13.3778,13.4454,13.2531,13.4454,130587.44937979,0
+AGD.US,D,20060928,000000,13.415,13.4215,13.3179,13.3235,151702.52883019,0
+AGD.US,D,20060929,000000,13.3017,13.3948,13.2588,13.3302,152249.78564013,0
+AGD.US,D,20061002,000000,13.3711,13.3711,13.1846,13.2435,128634.76145331,0
+AGD.US,D,20061003,000000,13.2369,13.4625,13.2302,13.4625,127800.74627652,0
+AGD.US,D,20061004,000000,13.4091,13.4921,13.3302,13.4921,133779.60570502,0
+AGD.US,D,20061005,000000,13.5243,13.5472,13.3711,13.4454,154891.53396459,0
+AGD.US,D,20061006,000000,13.4511,13.5759,13.4377,13.4377,136142.9988382,0
+AGD.US,D,20061009,000000,13.4377,13.6035,13.4377,13.6035,139764.7675152,0
+AGD.US,D,20061010,000000,13.5902,13.5902,13.4921,13.5805,171990.94588245,0
+AGD.US,D,20061011,000000,13.5805,13.6035,13.5312,13.5558,143785.68703248,0
+AGD.US,D,20061012,000000,13.5902,13.6787,13.5064,13.61,165041.51967392,0
+AGD.US,D,20061013,000000,13.6568,13.789,13.5805,13.5805,126135.8671138,0
+AGD.US,D,20061016,000000,13.61,13.7538,13.5472,13.7311,94189.094334759,0
+AGD.US,D,20061017,000000,13.7271,13.8195,13.6272,13.8195,231164.00755586,0
+AGD.US,D,20061018,000000,13.9348,14.0167,13.7271,13.9491,237135.51420572,0
+AGD.US,D,20061019,000000,13.9215,13.9491,13.7472,13.8794,242692.11406109,0
+AGD.US,D,20061020,000000,13.8471,13.9491,13.7957,13.7957,153231.9067866,0
+AGD.US,D,20061023,000000,13.8328,13.8863,13.7271,13.7957,195598.61729065,0
+AGD.US,D,20061024,000000,13.7997,13.8863,13.7271,13.8863,176567.52538525,0
+AGD.US,D,20061025,000000,13.8567,13.872,13.6986,13.789,231857.26954159,0
+AGD.US,D,20061026,000000,13.771,13.9215,13.7311,13.9215,149479.88888804,0
+AGD.US,D,20061027,000000,13.9491,14.0737,13.8414,14.0737,165041.51967392,0
+AGD.US,D,20061030,000000,14.0338,14.1813,13.8567,13.9491,262141.26395183,0
+AGD.US,D,20061031,000000,13.9099,14.0338,13.8919,13.9556,161561.55458491,0
+AGD.US,D,20061101,000000,13.9803,14.0737,13.8794,13.9928,142250.00669438,0
+AGD.US,D,20061102,000000,14.0584,14.1414,13.8195,13.9748,188100.88387524,0
+AGD.US,D,20061103,000000,13.9661,14.0584,13.8863,13.9433,125865.91509814,0
+AGD.US,D,20061106,000000,13.9348,14.1566,13.9099,14.0537,149057.6293149,0
+AGD.US,D,20061107,000000,14.0291,14.1165,13.8863,13.9928,195458.91449656,0
+AGD.US,D,20061108,000000,13.9928,14.0088,13.9348,13.9928,100575.50777911,0
+AGD.US,D,20061109,000000,13.9928,14.0537,13.9862,14.0291,116840.9045202,0
+AGD.US,D,20061110,000000,14.0424,14.1623,13.9928,14.1414,122804.00799448,0
+AGD.US,D,20061113,000000,14.1366,14.2432,14.087,14.1623,204488.1266623,0
+AGD.US,D,20061114,000000,14.1984,14.4031,14.1252,14.4031,190456.92422979,0
+AGD.US,D,20061115,000000,14.3174,14.4346,14.2432,14.2728,225749.21128848,0
+AGD.US,D,20061116,000000,14.2907,14.2907,13.9748,13.9995,319091.68568308,0
+AGD.US,D,20061117,000000,14.1165,14.3403,14.0795,14.2728,278542.16189922,0
+AGD.US,D,20061120,000000,14.2907,14.4107,14.2728,14.3746,227267.03487847,0
+AGD.US,D,20061121,000000,14.3746,14.3937,14.3089,14.3526,155864.20153851,0
+AGD.US,D,20061122,000000,14.3746,14.3794,14.2127,14.2383,153518.66515342,0
+AGD.US,D,20061124,000000,14.2585,14.2585,14.1165,14.1566,95715.321100326,0
+AGD.US,D,20061127,000000,14.2195,14.2318,14.0584,14.1089,216022.53554921,0
+AGD.US,D,20061128,000000,14.1089,14.2195,14.0956,14.1813,123359.66798002,0
+AGD.US,D,20061129,000000,14.3403,14.4346,14.2127,14.3403,200325.40355703,0
+AGD.US,D,20061130,000000,14.4287,14.7925,14.3746,14.6621,181707.11765223,0
+AGD.US,D,20061201,000000,14.7229,14.9735,14.6469,14.9286,175592.75701743,0
+AGD.US,D,20061204,000000,14.9239,15.0629,14.8258,15.0182,282567.28300427,0
+AGD.US,D,20061205,000000,15.0239,15.04,14.8439,14.8915,279376.177076,0
+AGD.US,D,20061206,000000,14.8715,14.9239,14.7612,14.9239,162395.5697617,0
+AGD.US,D,20061207,000000,14.9239,15.1037,14.86,15.04,159195.01026088,0
+AGD.US,D,20061208,000000,15.001,15.1943,15.001,15.0505,195458.91449656,0
+AGD.US,D,20061211,000000,15.0543,15.1733,15.04,15.1675,146842.34215139,0
+AGD.US,D,20061212,000000,15.1675,15.1675,14.9735,15.0629,224080.13053797,0
+AGD.US,D,20061213,000000,15.1037,15.16,15.0505,15.16,153645.76318415,0
+AGD.US,D,20061214,000000,15.121,15.121,14.9611,14.9838,220040.30387564,0
+AGD.US,D,20061215,000000,15.04,15.04,14.7745,14.8048,197812.85405722,0
+AGD.US,D,20061218,000000,14.8439,14.9525,14.8048,14.9133,227830.04764264,0
+AGD.US,D,20061219,000000,14.9392,14.9392,14.7687,14.7792,183102.04479928,0
+AGD.US,D,20061220,000000,14.7745,15.0086,14.6705,14.9677,267560.26180698,0
+AGD.US,D,20061221,000000,14.9078,15.1037,14.8048,14.8964,197545.00283547,0
+AGD.US,D,20061222,000000,14.9611,15.0505,14.7174,14.9078,232410.82873324,0
+AGD.US,D,20061226,000000,14.9677,15.1353,14.9133,15.0239,125865.91509814,0
+AGD.US,D,20061227,000000,14.9735,15.0543,14.9525,15.0182,176290.22059096,0
+AGD.US,D,20061228,000000,15.0867,15.1675,15.0182,15.1675,183378.29919663,0
+AGD.US,D,20061229,000000,15.1106,15.2096,15.0315,15.0943,142803.56588602,0
+AGD.US,D,20070103,000000,15.2427,15.2427,14.9078,14.9133,305074.13841088,0
+AGD.US,D,20070104,000000,14.8839,14.9525,14.443,14.6848,399119.32836376,0
+AGD.US,D,20070105,000000,14.6926,15.0629,13.9995,14.4107,569157.58631972,0
+AGD.US,D,20070108,000000,14.4736,14.4945,14.3032,14.4499,177253.43459235,0
+AGD.US,D,20070109,000000,14.443,14.5993,14.3746,14.5287,172549.75705882,0
+AGD.US,D,20070110,000000,14.5058,14.8439,14.4736,14.7745,197812.85405722,0
+AGD.US,D,20070111,000000,14.706,14.9392,14.706,14.9392,216291.43716792,0
+AGD.US,D,20070112,000000,14.8715,14.9924,14.7792,14.9239,169627.55274926,0
+AGD.US,D,20070116,000000,14.9611,15.1353,14.8715,15.0943,210189.6812965,0
+AGD.US,D,20070117,000000,14.9924,15.1353,14.9735,15.0315,232971.74070351,0
+AGD.US,D,20070118,000000,14.9677,14.9677,14.706,14.7687,267145.35501249,0
+AGD.US,D,20070119,000000,14.7096,14.7335,14.5601,14.6848,251033.31622584,0
+AGD.US,D,20070122,000000,14.706,14.7229,14.5497,14.6316,184621.96918316,0
+AGD.US,D,20070123,000000,14.5887,14.6469,14.4889,14.6316,243387.47684071,0
+AGD.US,D,20070124,000000,14.6231,14.6981,14.5497,14.6554,283809.90259387,0
+AGD.US,D,20070125,000000,14.6773,14.6773,14.5127,14.5727,216569.79235916,0
+AGD.US,D,20070126,000000,14.6469,14.6469,14.5364,14.6068,191580.84896424,0
+AGD.US,D,20070129,000000,14.6554,14.9677,14.6144,14.9677,189069.34986135,0
+AGD.US,D,20070130,000000,14.8964,15.2009,14.8715,15.2009,211860.8628409,0
+AGD.US,D,20070131,000000,15.2009,15.2618,15.079,15.1675,101407.422162,0
+AGD.US,D,20070201,000000,15.1525,15.458,15.1525,15.4256,153518.66515342,0
+AGD.US,D,20070202,000000,15.5551,15.6303,15.419,15.5607,166151.78924804,0
+AGD.US,D,20070205,000000,15.6179,15.733,15.574,15.6664,193795.08573079,0
+AGD.US,D,20070206,000000,15.6094,15.7646,15.6094,15.755,112795.82587313,0
+AGD.US,D,20070207,000000,15.755,15.8893,15.6551,15.733,153231.9067866,0
+AGD.US,D,20070208,000000,15.733,15.755,15.5685,15.7093,97522.003851032,0
+AGD.US,D,20070209,000000,15.755,15.755,15.5607,15.6474,111700.26185629,0
+AGD.US,D,20070212,000000,15.6418,15.6418,15.4256,15.4313,115128.75749483,0
+AGD.US,D,20070213,000000,15.5551,15.5913,15.458,15.5255,81719.832164045,0
+AGD.US,D,20070214,000000,15.5551,15.8245,15.5255,15.774,138359.33639867,0
+AGD.US,D,20070215,000000,15.6921,15.7008,15.318,15.4132,201981.87954415,0
+AGD.US,D,20070216,000000,15.3238,15.36,15.121,15.1733,153231.9067866,0
+AGD.US,D,20070220,000000,15.2618,15.2618,15.0686,15.1457,102951.50567568,0
+AGD.US,D,20070221,000000,15.14,15.3514,15.0182,15.1819,144611.29903368,0
+AGD.US,D,20070222,000000,15.2427,15.318,15.0943,15.2009,120861.82403749,0
+AGD.US,D,20070223,000000,15.2009,15.2885,15.1819,15.2885,78073.904357244,0
+AGD.US,D,20070226,000000,15.5122,15.5122,15.3,15.4037,101407.422162,0
+AGD.US,D,20070227,000000,15.36,15.36,14.8439,14.8964,168787.2351908,0
+AGD.US,D,20070228,000000,14.7858,14.9392,14.5403,14.7858,316876.39851956,0
+AGD.US,D,20070301,000000,14.6068,14.706,14.5555,14.6469,140308.87313432,0
+AGD.US,D,20070302,000000,14.5993,14.6705,14.5287,14.5601,74179.032473745,0
+AGD.US,D,20070305,000000,14.4736,14.5364,14.3859,14.443,150448.35487418,0
+AGD.US,D,20070306,000000,14.4736,15.1275,14.4736,15.0315,166837.69845514,0
+AGD.US,D,20070307,000000,14.9677,15.0182,14.7745,14.9735,122663.25480343,0
+AGD.US,D,20070308,000000,15.0943,15.2096,14.9677,15.0505,91966.454392612,0
+AGD.US,D,20070309,000000,15.121,15.1353,14.9239,14.9677,106691.96920782,0
+AGD.US,D,20070312,000000,14.9677,15.3,14.9392,15.1886,121825.03803887,0
+AGD.US,D,20070313,000000,15.0943,15.2618,14.9735,15.0086,74456.337268039,0
+AGD.US,D,20070314,000000,14.9392,15.121,14.8373,15.04,111274.8510923,0
+AGD.US,D,20070315,000000,14.9487,15.0086,14.8373,14.9791,75433.206429757,0
+AGD.US,D,20070316,000000,14.9791,15.0943,14.8715,14.9924,49044.083903026,0
+AGD.US,D,20070319,000000,15.0629,15.0943,14.8258,15.0315,142674.3670614,0
+AGD.US,D,20070320,000000,15.0239,15.14,15.0182,15.0629,83206.143845585,0
+AGD.US,D,20070321,000000,15.121,15.2543,15.04,15.1525,100851.76217646,0
+AGD.US,D,20070322,000000,15.1733,15.36,15.1675,15.3238,133508.60329243,0
+AGD.US,D,20070323,000000,15.3438,15.5607,15.318,15.4913,128092.7566281,0
+AGD.US,D,20070326,000000,15.6551,15.6551,15.2096,15.376,148508.27171107,0
+AGD.US,D,20070327,000000,15.3066,15.376,15.0543,15.2382,89746.96564131,0
+AGD.US,D,20070328,000000,15.2294,15.5322,15.0239,15.3124,127109.58508467,0
+AGD.US,D,20070329,000000,15.3124,15.4256,15.3,15.3667,90845.680849006,0
+AGD.US,D,20070330,000000,15.4009,15.7408,15.4009,15.6474,101963.08214754,0
+AGD.US,D,20070402,000000,15.6921,15.6921,15.5199,15.5398,80020.289902044,0
+AGD.US,D,20070403,000000,15.6179,15.755,15.5913,15.7207,78206.254372701,0
+AGD.US,D,20070404,000000,15.7207,15.7408,15.6255,15.7008,73911.181251983,0
+AGD.US,D,20070405,000000,15.7008,15.8245,15.5997,15.774,79045.52153422,0
+AGD.US,D,20070409,000000,15.8712,15.8712,15.5551,15.6474,207409.28057492,0
+AGD.US,D,20070410,000000,15.6551,15.755,15.6474,15.7093,102110.13772026,0
+AGD.US,D,20070411,000000,15.755,15.7646,15.6664,15.7493,78624.312358039,0
+AGD.US,D,20070412,000000,15.715,15.8092,15.7093,15.8092,70290.462971936,0
+AGD.US,D,20070413,000000,15.8092,15.8779,15.755,15.8454,180320.59368075,0
+AGD.US,D,20070416,000000,15.8454,15.9578,15.8283,15.9501,144059.84063593,0
+AGD.US,D,20070417,000000,15.9635,16.0569,15.9501,16.0122,92233.255217426,0
+AGD.US,D,20070418,000000,16.0122,16.0368,15.9797,16.0206,74875.445650325,0
+AGD.US,D,20070419,000000,15.915,16.3462,15.8893,16.0206,164756.86210099,0
+AGD.US,D,20070420,000000,16.0426,16.1662,16.0122,16.0426,104323.32408989,0
+AGD.US,D,20070423,000000,16.0729,16.1454,15.9635,15.9712,92525.265568993,0
+AGD.US,D,20070424,000000,16.0122,16.0122,15.774,15.9444,147533.50334324,0
+AGD.US,D,20070425,000000,15.9863,16.0987,15.9578,16.0729,81956.171477363,0
+AGD.US,D,20070426,000000,16.109,16.2081,15.9712,16.2006,149057.6293149,0
+AGD.US,D,20070427,000000,16.19,16.19,16.0825,16.1662,59597.422040432,0
+AGD.US,D,20070430,000000,16.1795,16.3052,16.0825,16.1197,105020.7876634,0
+AGD.US,D,20070501,000000,16.1197,16.2176,16.0482,16.19,84331.118976983,0
+AGD.US,D,20070502,000000,16.2406,16.288,16.1454,16.2081,96278.333864501,0
+AGD.US,D,20070503,000000,16.3129,16.3225,16.2176,16.2576,93490.580364282,0
+AGD.US,D,20070504,000000,16.2806,16.3462,16.2472,16.3309,65853.586263226,0
+AGD.US,D,20070507,000000,16.3462,16.3738,16.1597,16.1795,101277.17294044,0
+AGD.US,D,20070508,000000,16.2472,16.3605,16.19,16.2939,103635.31408889,0
+AGD.US,D,20070509,000000,16.2576,16.3309,16.2291,16.251,128363.75904071,0
+AGD.US,D,20070510,000000,16.2367,16.2576,16.1197,16.1376,156557.46352424,0
+AGD.US,D,20070511,000000,16.1331,16.3605,16.1331,16.2806,199068.07841018,0
+AGD.US,D,20070514,000000,16.3129,16.3605,16.2406,16.288,115586.73056419,0
+AGD.US,D,20070515,000000,16.3052,16.3605,16.1376,16.1376,260056.22600986,0
+AGD.US,D,20070516,000000,16.1376,16.1968,16.0644,16.1662,136142.9988382,0
+AGD.US,D,20070517,000000,16.0482,16.0482,15.8712,15.9045,138222.78479542,0
+AGD.US,D,20070518,000000,15.8893,15.915,15.8092,15.8416,92659.716378347,0
+AGD.US,D,20070521,000000,15.8416,16.0034,15.8092,15.9388,151559.67484525,0
+AGD.US,D,20070522,000000,15.9712,16.0034,15.8416,15.8779,132258.63092419,0
+AGD.US,D,20070523,000000,15.915,16.0206,15.7207,15.7646,183917.15283101,0
+AGD.US,D,20070524,000000,15.7646,15.7959,15.4256,15.4256,284508.41656433,0
+AGD.US,D,20070525,000000,15.4009,15.6551,15.376,15.4837,203940.86985235,0
+AGD.US,D,20070529,000000,15.5465,15.6179,15.4037,15.4409,299233.93137954,0
+AGD.US,D,20070530,000000,15.475,15.5199,15.4009,15.4913,171841.78951583,0
+AGD.US,D,20070531,000000,15.4913,15.6418,15.4646,15.5465,176979.2809889,0
+AGD.US,D,20070601,000000,15.7893,15.915,15.6664,15.8283,146978.89375465,0
+AGD.US,D,20070604,000000,15.8893,16.0569,15.8245,15.9959,160871.44379003,0
+AGD.US,D,20070605,000000,15.9797,16.031,15.9072,15.915,140590.37951639,0
+AGD.US,D,20070606,000000,15.9254,15.9388,15.8245,15.8893,93352.978364083,0
+AGD.US,D,20070607,000000,15.8893,15.9045,15.774,15.7893,109470.2691355,0
+AGD.US,D,20070608,000000,15.8454,15.9329,15.755,15.9254,77381.692768456,0
+AGD.US,D,20070611,000000,15.9388,15.9959,15.7207,15.7959,128634.76145331,0
+AGD.US,D,20070612,000000,15.7959,15.8283,15.6255,15.6255,101277.17294044,0
+AGD.US,D,20070613,000000,15.6921,15.915,15.6921,15.8416,59047.014039635,0
+AGD.US,D,20070614,000000,15.7893,15.7893,15.5685,15.6551,129478.2302026,0
+AGD.US,D,20070615,000000,15.6664,15.8893,15.6664,15.7959,100723.61374879,0
+AGD.US,D,20070618,000000,15.7959,15.7959,15.6768,15.7646,59597.422040432,0
+AGD.US,D,20070619,000000,15.755,15.7959,15.7207,15.774,56119.557745324,0
+AGD.US,D,20070620,000000,15.774,15.8245,15.755,15.774,59456.668849388,0
+AGD.US,D,20070621,000000,15.6921,15.8245,15.6817,15.8245,54876.938155739,0
+AGD.US,D,20070622,000000,15.755,15.8245,15.6664,15.715,81956.171477363,0
+AGD.US,D,20070625,000000,15.7646,15.774,15.4646,15.6179,91966.454392612,0
+AGD.US,D,20070626,000000,15.6768,15.6768,15.4494,15.4494,69874.505780492,0
+AGD.US,D,20070627,000000,15.4409,15.4409,15.0448,15.1733,170318.71394111,0
+AGD.US,D,20070628,000000,15.2382,16.0644,15.1943,15.7893,322164.09675623,0
+AGD.US,D,20070629,000000,15.8245,15.9635,15.755,15.9329,77653.745578009,0
+AGD.US,D,20070702,000000,15.9388,16.0569,15.915,16.0569,45429.668004666,0
+AGD.US,D,20070703,000000,16.0644,16.2006,16.0644,16.1454,142674.3670614,0
+AGD.US,D,20070705,000000,16.1454,16.2472,16.0825,16.2176,76557.131164209,0
+AGD.US,D,20070706,000000,16.1795,16.3462,16.1795,16.2081,72791.458105325,0
+AGD.US,D,20070709,000000,16.3129,16.3462,16.109,16.2081,73488.921678853,0
+AGD.US,D,20070710,000000,16.2757,16.2757,16.109,16.1795,87376.21972948,0
+AGD.US,D,20070711,000000,16.1197,16.2472,16.0825,16.2472,87251.222492661,0
+AGD.US,D,20070712,000000,16.4765,16.4765,16.0825,16.2472,119474.24966905,0
+AGD.US,D,20070713,000000,16.3462,16.4273,16.2806,16.413,68630.835793961,0
+AGD.US,D,20070716,000000,16.4701,16.6213,16.3309,16.6213,132797.48455857,0
+AGD.US,D,20070717,000000,16.7309,16.7365,16.5804,16.6508,92659.716378347,0
+AGD.US,D,20070718,000000,16.6508,16.6508,16.413,16.6508,65433.427483991,0
+AGD.US,D,20070719,000000,16.4443,16.5661,16.3462,16.5432,112946.0326367,0
+AGD.US,D,20070720,000000,16.4443,16.5366,16.3462,16.4443,87251.222492661,0
+AGD.US,D,20070723,000000,16.5366,16.6118,16.3605,16.4558,101407.422162,0
+AGD.US,D,20070724,000000,16.4051,16.4051,15.8712,15.9329,171841.78951583,0
+AGD.US,D,20070725,000000,15.9444,16.1376,15.4837,15.6627,213106.63362132,0
+AGD.US,D,20070726,000000,15.0943,15.2885,14.0956,14.6705,1019811.4897504,0
+AGD.US,D,20070727,000000,14.8115,15.0867,14.5727,14.9677,229214.4708202,0
+AGD.US,D,20070730,000000,15.1943,15.1943,14.86,15.16,126003.51709835,0
+AGD.US,D,20070731,000000,15.1943,15.4646,15.1943,15.2618,158091.04306845,0
+AGD.US,D,20070801,000000,15.2618,15.2952,14.9838,15.0943,122244.14642114,0
+AGD.US,D,20070802,000000,15.2618,15.3837,15.16,15.3837,127676.79943666,0
+AGD.US,D,20070803,000000,15.4313,15.4409,15.079,15.079,71825.092913087,0
+AGD.US,D,20070806,000000,15.1353,15.1457,14.6773,14.6926,203237.10389713,0
+AGD.US,D,20070807,000000,14.6144,14.743,14.5727,14.6773,147249.89616726,0
+AGD.US,D,20070808,000000,14.7745,14.9677,14.6848,14.9487,115445.97737315,0
+AGD.US,D,20070809,000000,14.7792,15.0315,14.706,14.8715,81405.763476568,0
+AGD.US,D,20070810,000000,14.7745,14.7858,13.9748,14.4945,280759.54985663,0
+AGD.US,D,20070813,000000,14.5211,14.8373,14.5211,14.8373,149763.49606403,0
+AGD.US,D,20070814,000000,14.9392,14.9392,14.4213,14.443,95994.726688517,0
+AGD.US,D,20070815,000000,14.4346,14.4346,13.3711,13.5902,386340.19909336,0
+AGD.US,D,20070816,000000,12.9997,13.0894,12.0136,13.0609,685715.93406089,0
+AGD.US,D,20070817,000000,13.3902,13.9099,13.3902,13.8644,270335.41054383,0
+AGD.US,D,20070820,000000,13.9099,14.1089,13.8567,13.9748,167958.47199876,0
+AGD.US,D,20070821,000000,14.1165,14.3526,13.9148,14.3089,107392.58397218,0
+AGD.US,D,20070822,000000,14.9392,14.9392,14.3859,14.4499,160871.44379003,0
+AGD.US,D,20070823,000000,14.6705,14.6705,14.4499,14.5403,125299.75114314,0
+AGD.US,D,20070824,000000,14.7972,14.7972,14.5727,14.6068,129478.2302026,0
+AGD.US,D,20070827,000000,15.001,15.001,14.6068,14.6773,110168.78310598,0
+AGD.US,D,20070828,000000,14.7096,14.7096,14.4287,14.4554,115156.06781547,0
+AGD.US,D,20070829,000000,14.7174,14.7174,14.4945,14.5887,119062.49406542,0
+AGD.US,D,20070830,000000,14.6231,14.6429,14.5211,14.5727,76266.171209589,0
+AGD.US,D,20070831,000000,14.8715,14.8715,14.6068,14.7612,102951.50567568,0
+AGD.US,D,20070904,000000,14.8173,14.8173,14.6554,14.7745,118228.47888863,0
+AGD.US,D,20070905,000000,14.6144,14.7229,14.6144,14.6848,55984.056539022,0
+AGD.US,D,20070906,000000,14.8258,14.8258,14.6773,14.7745,50706.862271843,0
+AGD.US,D,20070907,000000,14.7335,14.7335,14.5058,14.6316,75846.012430355,0
+AGD.US,D,20070910,000000,14.7687,14.7745,14.4945,14.5403,77109.639958902,0
+AGD.US,D,20070911,000000,14.6384,14.6469,14.5403,14.5555,57662.59086206,0
+AGD.US,D,20070912,000000,14.5601,14.6144,14.4889,14.5211,60987.097202749,0
+AGD.US,D,20070913,000000,14.6554,14.6554,14.5601,14.5993,47931.713535004,0
+AGD.US,D,20070914,000000,14.5727,14.6231,14.4945,14.5812,62243.371952658,0
+AGD.US,D,20070917,000000,14.6231,14.6231,14.4669,14.5497,77381.692768456,0
+AGD.US,D,20070918,000000,14.7229,14.8915,14.5727,14.8782,105710.8984583,0
+AGD.US,D,20070919,000000,15.0315,15.0943,14.9735,15.04,78206.254372701,0
+AGD.US,D,20070920,000000,14.9286,14.9286,14.8373,14.8439,80161.043093086,0
+AGD.US,D,20070921,000000,14.86,14.9677,14.86,14.9677,54459.93056735,0
+AGD.US,D,20070924,000000,15.0315,15.04,14.9392,14.9791,101963.08214754,0
+AGD.US,D,20070925,000000,14.9791,15.0448,14.8839,15.001,95430.663527396,0
+AGD.US,D,20070926,000000,15.0315,15.1675,15.0239,15.1675,56263.46212721,0
+AGD.US,D,20070927,000000,15.2952,15.3,15.2132,15.2618,47931.713535004,0
+AGD.US,D,20070928,000000,15.3238,15.3285,15.2618,15.2952,57093.275716197,0
+AGD.US,D,20071001,000000,15.376,15.4313,15.2885,15.4037,71960.594119389,0
+AGD.US,D,20071002,000000,15.4132,15.5122,15.3837,15.475,75110.734566696,0
+AGD.US,D,20071003,000000,15.4988,15.5828,15.4256,15.4409,97238.396675048,0
+AGD.US,D,20071004,000000,15.5046,15.5398,15.458,15.4713,47646.005565123,0
+AGD.US,D,20071005,000000,15.5465,15.6768,15.5255,15.6474,73488.921678853,0
+AGD.US,D,20071008,000000,15.6474,15.6551,15.5398,15.574,93352.978364083,0
+AGD.US,D,20071009,000000,15.6179,15.7008,15.5913,15.7008,66119.336691091,0
+AGD.US,D,20071010,000000,15.7093,15.733,15.6255,15.7207,60019.681613563,0
+AGD.US,D,20071011,000000,15.755,15.854,15.733,15.755,79323.876725464,0
+AGD.US,D,20071012,000000,15.755,15.8779,15.755,15.8331,65433.427483991,0
+AGD.US,D,20071015,000000,15.8893,15.8893,15.5997,15.6418,97795.107057535,0
+AGD.US,D,20071016,000000,15.6255,15.6817,15.5465,15.6768,77653.745578009,0
+AGD.US,D,20071017,000000,15.7207,15.7893,15.5913,15.6664,70159.163353424,0
+AGD.US,D,20071018,000000,15.5551,15.6361,15.5398,15.6303,58072.245671813,0
+AGD.US,D,20071019,000000,15.6361,15.6361,15.318,15.318,71960.594119389,0
+AGD.US,D,20071022,000000,15.1733,15.2885,15.1525,15.2132,81405.763476568,0
+AGD.US,D,20071023,000000,15.2294,15.4009,15.2294,15.3514,107106.87600231,0
+AGD.US,D,20071024,000000,15.2618,15.4037,15.2132,15.4009,61537.505203545,0
+AGD.US,D,20071025,000000,15.3913,15.4837,15.3066,15.4837,67097.256249757,0
+AGD.US,D,20071026,000000,15.5607,15.7275,15.5607,15.6817,72517.304501875,0
+AGD.US,D,20071029,000000,15.7893,15.8158,15.715,15.8158,59182.515245938,0
+AGD.US,D,20071030,000000,15.7893,15.7959,15.6921,15.7408,53072.356198932,0
+AGD.US,D,20071031,000000,15.7817,15.9072,15.7493,15.7893,66682.349455263,0
+AGD.US,D,20071101,000000,15.6921,15.715,15.5828,15.5913,60706.64121761,0
+AGD.US,D,20071102,000000,15.6551,15.7008,15.5398,15.5685,64733.863116567,0
+AGD.US,D,20071105,000000,15.2618,15.5465,15.2618,15.419,48912.784284515,0
+AGD.US,D,20071106,000000,15.419,15.574,15.4037,15.475,36263.904235677,0
+AGD.US,D,20071107,000000,15.1457,15.475,14.9677,15.001,113770.59424096,0
+AGD.US,D,20071108,000000,14.8839,15.121,14.7745,14.8715,132951.89290993,0
+AGD.US,D,20071109,000000,14.8373,14.8373,14.5993,14.6068,104614.2840445,0
+AGD.US,D,20071112,000000,14.4554,14.6316,14.3689,14.4107,76108.611667377,0
+AGD.US,D,20071113,000000,14.4346,14.7687,14.4346,14.7687,116973.25453566,0
+AGD.US,D,20071114,000000,14.9286,14.9838,14.7335,14.7745,136552.65364797,0
+AGD.US,D,20071115,000000,14.6068,14.6429,14.328,14.4107,65991.188263424,0
+AGD.US,D,20071116,000000,14.5058,14.5058,14.1813,14.3526,169760.95316166,0
+AGD.US,D,20071119,000000,14.2728,14.3089,13.9215,13.9215,148223.61413814,0
+AGD.US,D,20071120,000000,13.7997,14.2728,13.7997,14.1566,265897.48343818,0
+AGD.US,D,20071121,000000,15.4913,15.4913,13.872,13.9661,119193.79368392,0
+AGD.US,D,20071123,000000,13.9803,14.2432,13.9803,14.2432,45568.320401812,0
+AGD.US,D,20071126,000000,14.3347,14.3526,13.9803,13.9803,102522.94372085,0
+AGD.US,D,20071127,000000,13.9215,14.2127,13.9215,14.1032,141428.59628097,0
+AGD.US,D,20071128,000000,14.1366,14.4287,14.1366,14.3689,109748.62432673,0
+AGD.US,D,20071129,000000,14.3089,14.5127,14.2507,14.4945,79323.876725464,0
+AGD.US,D,20071130,000000,14.7745,14.7972,14.6621,14.7335,82245.030638089,0
+AGD.US,D,20071203,000000,14.7229,14.8782,14.7096,14.7745,63900.898336735,0
+AGD.US,D,20071204,000000,14.7745,14.7925,14.6554,14.6981,38353.143765418,0
+AGD.US,D,20071205,000000,14.7972,15.0448,14.7972,15.0239,48065.113947411,0
+AGD.US,D,20071206,000000,15.001,15.4409,14.9133,15.4256,128634.76145331,0
+AGD.US,D,20071207,000000,15.6255,15.6255,15.4409,15.4409,94189.094334759,0
+AGD.US,D,20071210,000000,15.4409,15.5913,15.4256,15.4988,66828.354631048,0
+AGD.US,D,20071211,000000,15.5551,15.6255,15.2096,15.2618,91416.046391817,0
+AGD.US,D,20071212,000000,15.5255,15.6551,15.1675,15.1675,71403.883736904,0
+AGD.US,D,20071213,000000,15.2096,15.2096,14.7972,14.8715,87376.21972948,0
+AGD.US,D,20071214,000000,14.7972,14.9677,14.6773,14.7792,63205.535557104,0
+AGD.US,D,20071217,000000,14.7612,14.7858,14.3859,14.4802,80575.949887582,0
+AGD.US,D,20071218,000000,14.5678,14.6316,14.2318,14.443,79470.932298196,0
+AGD.US,D,20071219,000000,14.443,14.4669,14.1889,14.2728,136142.9988382,0
+AGD.US,D,20071220,000000,14.1165,14.1414,13.9099,14.0537,108218.19597338,0
+AGD.US,D,20071221,000000,14.1414,14.6429,14.1414,14.5211,120587.67043404,0
+AGD.US,D,20071224,000000,15.0686,15.121,14.7972,15.121,82079.06792029,0
+AGD.US,D,20071226,000000,15.0448,15.1457,14.9791,15.0315,125729.3634949,0
+AGD.US,D,20071227,000000,15.0182,15.0182,14.7612,14.9078,132179.85115309,0
+AGD.US,D,20071228,000000,15.0867,15.2096,14.9735,15.0315,185820.47210094,0
+AGD.US,D,20071231,000000,15.2771,15.3238,14.9677,15.1353,205622.55536623,0
+AGD.US,D,20080102,000000,15.1819,15.5322,15.1819,15.4313,236028.39582243,0
+AGD.US,D,20080103,000000,15.4913,15.7093,15.4313,15.5913,148645.87371126,0
+AGD.US,D,20080104,000000,15.5122,15.5199,15.3913,15.4256,74605.493634668,0
+AGD.US,D,20080107,000000,15.7959,15.7959,15.2132,15.3438,75433.206429757,0
+AGD.US,D,20080108,000000,15.3438,15.4132,15.0867,15.1106,65331.538980027,0
+AGD.US,D,20080109,000000,15.1353,15.2009,14.9735,15.1106,91263.738834344,0
+AGD.US,D,20080110,000000,15.0867,15.2132,14.9286,15.2009,63768.548321277,0
+AGD.US,D,20080111,000000,15.14,15.2771,15.0505,15.1106,75604.421132297,0
+AGD.US,D,20080114,000000,15.1037,15.376,15.1037,15.3514,72517.304501875,0
+AGD.US,D,20080115,000000,15.2952,15.3,14.9838,14.9838,104126.89986059,0
+AGD.US,D,20080116,000000,14.8782,14.8782,14.3403,14.3746,191773.07160572,0
+AGD.US,D,20080117,000000,14.3859,14.4554,12.7647,13.2588,459014.01274051,0
+AGD.US,D,20080118,000000,13.4283,13.5312,12.8199,13.053,271194.63524736,0
+AGD.US,D,20080122,000000,12.1525,12.7989,11.7403,12.4553,350958.62829407,0
+AGD.US,D,20080123,000000,12.1155,12.6828,12.0783,12.6828,188010.54973769,0
+AGD.US,D,20080124,000000,12.6828,13.053,12.6828,13.053,184489.61916771,0
+AGD.US,D,20080125,000000,13.3235,13.3235,12.7446,12.9551,143236.32942862,0
+AGD.US,D,20080128,000000,12.9551,13.415,12.9142,13.415,111139.34988601,0
+AGD.US,D,20080129,000000,13.4787,13.5312,13.2949,13.3948,112105.71507825,0
+AGD.US,D,20080130,000000,13.3948,13.6272,13.0742,13.4377,200676.2361377,0
+AGD.US,D,20080131,000000,13.3179,13.51,13.2435,13.4454,126135.8671138,0
+AGD.US,D,20080201,000000,13.3626,13.5376,13.3626,13.4283,80630.570528881,0
+AGD.US,D,20080204,000000,13.4864,13.4864,13.3854,13.4017,73043.553372865,0
+AGD.US,D,20080205,000000,13.3455,13.3455,13.2018,13.2245,91211.218986938,0
+AGD.US,D,20080206,000000,13.3302,13.3302,13.038,13.053,99187.933410694,0
+AGD.US,D,20080207,000000,13.0085,13.1349,12.8941,13.0989,72357.644165767,0
+AGD.US,D,20080208,000000,13.4017,13.4017,13.1349,13.2302,64659.284933253,0
+AGD.US,D,20080211,000000,13.3179,13.3235,13.2102,13.2531,71994.206821729,0
+AGD.US,D,20080212,000000,13.3711,13.3948,13.2102,13.2102,99607.04179298,0
+AGD.US,D,20080213,000000,13.0456,13.1713,12.9837,13.0788,68630.835793961,0
+AGD.US,D,20080214,000000,13.0989,13.1151,12.7856,12.7904,87972.845195993,0
+AGD.US,D,20080215,000000,12.8199,13.1216,12.7713,13.1216,107160.44624666,0
+AGD.US,D,20080219,000000,13.4921,13.4921,13.038,13.0673,95494.737741228,0
+AGD.US,D,20080220,000000,13.014,13.3778,12.8989,13.3778,91058.911429466,0
+AGD.US,D,20080221,000000,13.4454,13.4454,13.194,13.194,141846.65426631,0
+AGD.US,D,20080222,000000,13.2797,13.2797,13.014,13.1732,84061.166961327,0
+AGD.US,D,20080225,000000,13.2102,13.2797,13.1151,13.2797,84184.063404252,0
+AGD.US,D,20080226,000000,13.2369,13.4977,13.2179,13.4377,82751.321967065,0
+AGD.US,D,20080227,000000,13.353,13.4692,13.3179,13.4625,67385.065013533,0
+AGD.US,D,20080228,000000,13.4692,13.6787,13.311,13.5902,109760.17869316,0
+AGD.US,D,20080229,000000,13.6938,13.7063,13.353,13.5243,139128.22696467,0
+AGD.US,D,20080303,000000,13.5701,13.5701,13.3302,13.4377,65656.111636986,0
+AGD.US,D,20080304,000000,13.415,13.4625,13.2102,13.3017,94377.115388466,0
+AGD.US,D,20080305,000000,13.2646,13.5472,13.2646,13.5064,72943.765662797,0
+AGD.US,D,20080306,000000,13.4787,13.5558,13.3626,13.4283,76216.802553029,0
+AGD.US,D,20080307,000000,13.2369,13.4091,13.1732,13.2369,88479.136524969,0
+AGD.US,D,20080310,000000,13.3179,13.3179,12.8989,12.8989,103323.34619531,0
+AGD.US,D,20080311,000000,12.9837,13.2435,12.9837,13.0742,105626.86670245,0
+AGD.US,D,20080312,000000,13.0989,13.194,12.8665,12.9275,60517.569766954,0
+AGD.US,D,20080313,000000,12.8057,12.877,12.66,12.7218,128540.22572797,0
+AGD.US,D,20080314,000000,12.7989,12.877,12.48,12.5238,97846.57650799,0
+AGD.US,D,20080317,000000,12.48,12.48,12.0859,12.3649,130658.87637226,0
+AGD.US,D,20080318,000000,12.6333,12.8941,12.6123,12.756,83073.793830126,0
+AGD.US,D,20080319,000000,12.7218,12.8665,12.5172,12.5657,91465.415048377,0
+AGD.US,D,20080320,000000,12.5,12.74,12.4048,12.7352,73955.297923803,0
+AGD.US,D,20080324,000000,12.7075,13.1151,12.66,13.0293,86817.408553101,0
+AGD.US,D,20080325,000000,13.1846,13.1846,12.9551,12.9713,68630.835793961,0
+AGD.US,D,20080326,000000,12.9551,13.0788,12.8199,13.053,56818.0717158,0
+AGD.US,D,20080327,000000,13.194,13.2102,12.9997,13.0989,74617.048001097,0
+AGD.US,D,20080328,000000,13.3455,13.3455,12.9646,12.9997,40802.669448351,0
+AGD.US,D,20080331,000000,13.0237,13.1437,12.9142,12.9551,90994.837215633,0
+AGD.US,D,20080401,000000,12.9913,13.2646,12.9913,13.2646,86306.915636333,0
+AGD.US,D,20080402,000000,13.2245,13.3179,13.1732,13.2245,40153.524134435,0
+AGD.US,D,20080403,000000,13.1644,13.4377,13.1644,13.4377,63205.535557104,0
+AGD.US,D,20080404,000000,13.4377,13.5805,13.3626,13.4454,102250.89091131,0
+AGD.US,D,20080407,000000,13.4921,13.7128,13.4921,13.632,63487.041939189,0
+AGD.US,D,20080408,000000,13.5653,13.6625,13.4625,13.5701,57922.038908237,0
+AGD.US,D,20080409,000000,13.5653,13.6568,13.4091,13.4283,62373.62117422,0
+AGD.US,D,20080410,000000,13.415,13.5169,13.3179,13.3902,77437.363806704,0
+AGD.US,D,20080411,000000,13.3378,13.415,13.2018,13.2102,72791.458105325,0
+AGD.US,D,20080414,000000,13.2102,13.3179,13.1732,13.2102,27602.331001772,0
+AGD.US,D,20080415,000000,13.2302,13.2435,13.153,13.1787,44955.938981079,0
+AGD.US,D,20080416,000000,13.3179,13.5701,13.2949,13.5701,60850.545599498,0
+AGD.US,D,20080417,000000,13.4787,13.61,13.4091,13.6035,49557.728010638,0
+AGD.US,D,20080418,000000,13.6986,13.8794,13.6986,13.7271,89719.655320658,0
+AGD.US,D,20080421,000000,13.6787,13.8328,13.632,13.7063,111523.795169,0
+AGD.US,D,20080422,000000,13.5759,13.6197,13.4017,13.4692,84863.670229662,0
+AGD.US,D,20080423,000000,13.5312,13.5759,13.4283,13.4454,86416.156918933,0
+AGD.US,D,20080424,000000,13.3778,13.6272,13.2646,13.4921,53611.209833298,0
+AGD.US,D,20080425,000000,13.4921,13.6272,13.3902,13.5976,56166.825607987,0
+AGD.US,D,20080428,000000,13.5653,13.7063,13.4454,13.4511,89253.279075708,0
+AGD.US,D,20080429,000000,13.4454,13.5376,13.3455,13.4787,85243.913924868,0
+AGD.US,D,20080430,000000,13.5169,13.7644,13.5169,13.5902,90228.047443532,0
+AGD.US,D,20080501,000000,13.6625,13.8471,13.6625,13.8471,53601.756260764,0
+AGD.US,D,20080502,000000,13.7538,13.9803,13.7538,13.8863,76119.115636858,0
+AGD.US,D,20080505,000000,13.8328,13.9995,13.8195,13.9995,87399.32846234,0
+AGD.US,D,20080506,000000,14.0424,14.1165,13.872,13.9433,114686.5403797,0
+AGD.US,D,20080507,000000,13.8794,13.9271,13.7177,13.7177,66036.355332193,0
+AGD.US,D,20080508,000000,13.7385,13.7777,13.1787,13.2369,299953.45328898,0
+AGD.US,D,20080509,000000,13.1437,13.2741,13.0742,13.0894,107924.08482791,0
+AGD.US,D,20080512,000000,13.0989,13.3017,13.0989,13.1787,112041.6408644,0
+AGD.US,D,20080513,000000,13.2646,13.2646,13.0989,13.0989,107004.98749835,0
+AGD.US,D,20080514,000000,13.0989,13.2369,13.0989,13.1264,91022.147536284,0
+AGD.US,D,20080515,000000,13.1349,13.2741,13.0989,13.2646,100289.79980924,0
+AGD.US,D,20080516,000000,13.3302,13.4625,13.2302,13.3302,116686.49616883,0
+AGD.US,D,20080519,000000,13.3948,13.4921,13.2854,13.3235,98029.345576957,0
+AGD.US,D,20080520,000000,13.2588,13.3778,13.2179,13.3778,86446.618430427,0
+AGD.US,D,20080521,000000,13.2018,13.311,13.0894,13.0989,87294.288767532,0
+AGD.US,D,20080522,000000,13.0742,13.2369,13.0742,13.1216,110083.70095318,0
+AGD.US,D,20080523,000000,13.0742,13.0742,12.8941,12.9997,94766.812656206,0
+AGD.US,D,20080527,000000,12.9275,13.0989,12.9275,13.0846,77653.745578009,0
+AGD.US,D,20080528,000000,13.0846,13.1264,12.9342,12.9438,99171.127059525,0
+AGD.US,D,20080529,000000,12.9484,13.1713,12.8941,12.8941,117409.16926913,0
+AGD.US,D,20080530,000000,12.9342,12.9997,12.9199,12.9551,74379.658290829,0
+AGD.US,D,20080602,000000,12.9713,12.9913,12.877,12.9075,143431.70326098,0
+AGD.US,D,20080603,000000,12.8856,12.9646,12.7713,12.8246,122311.37182583,0
+AGD.US,D,20080604,000000,12.877,12.877,12.6743,12.7647,97994.68247767,0
+AGD.US,D,20080605,000000,12.7446,12.9199,12.7218,12.9199,100462.06490872,0
+AGD.US,D,20080606,000000,12.9275,12.9275,12.7075,12.7276,91766.878972475,0
+AGD.US,D,20080609,000000,12.7352,12.7989,12.6828,12.7218,90432.874848408,0
+AGD.US,D,20080610,000000,12.6828,12.7009,12.54,12.5657,126621.15050382,0
+AGD.US,D,20080611,000000,12.5172,12.5305,12.1953,12.1953,117377.65736068,0
+AGD.US,D,20080612,000000,12.1155,12.3325,11.9641,12.0136,153543.87468018,0
+AGD.US,D,20080613,000000,12.0136,12.0973,11.9564,12.0859,85172.486932401,0
+AGD.US,D,20080616,000000,11.9964,12.0859,11.9887,12.067,84938.248412976,0
+AGD.US,D,20080617,000000,12.1155,12.1783,12.0716,12.1601,85673.526276636,0
+AGD.US,D,20080618,000000,12.067,12.1706,12.0611,12.0973,88767.995685695,0
+AGD.US,D,20080619,000000,12.044,12.1525,12.044,12.1335,88734.382983356,0
+AGD.US,D,20080620,000000,11.9726,11.9726,11.5396,11.6869,157064.80525015,0
+AGD.US,D,20080623,000000,11.7327,11.8622,11.2595,11.2595,197772.93897319,0
+AGD.US,D,20080624,000000,11.2367,11.2367,10.7759,10.9988,209781.0768837,0
+AGD.US,D,20080625,000000,11.0121,11.2918,11.0121,11.2595,211724.31123764,0
+AGD.US,D,20080626,000000,11.1272,11.2147,10.8778,10.8911,141866.61180834,0
+AGD.US,D,20080627,000000,10.7836,10.9711,10.5389,10.5598,190691.1627492,0
+AGD.US,D,20080630,000000,10.5758,10.6988,10.5758,10.6103,154224.53190255,0
+AGD.US,D,20080701,000000,10.4666,10.6921,10.4447,10.6921,181695.5632858,0
+AGD.US,D,20080702,000000,10.7169,10.8236,10.3181,10.3305,133207.13936831,0
+AGD.US,D,20080703,000000,10.3181,10.3998,9.89622,9.90303,182053.7486451,0
+AGD.US,D,20080707,000000,9.9182,10.0192,9.38789,9.44025,290926.34191715,0
+AGD.US,D,20080708,000000,9.41264,9.77349,9.41264,9.77349,274821.65590911,0
+AGD.US,D,20080709,000000,9.97708,10.1552,9.78392,9.79723,247114.28521253,0
+AGD.US,D,20080710,000000,9.83616,9.9182,9.62491,9.66777,171348.10295022,0
+AGD.US,D,20080711,000000,9.62491,9.62491,9.15844,9.46404,233286.85978794,0
+AGD.US,D,20080714,000000,9.56305,9.70397,9.09751,9.16606,281474.87017827,0
+AGD.US,D,20080715,000000,8.88541,9.16606,8.42633,9.0145,397120.42297156,0
+AGD.US,D,20080716,000000,9.07657,9.52117,8.94568,9.52117,224946.70802014,0
+AGD.US,D,20080717,000000,9.66777,9.86272,9.53354,9.86272,186549.44758291,0
+AGD.US,D,20080718,000000,9.90303,9.94292,9.6459,9.88391,126970.93268753,0
+AGD.US,D,20080721,000000,9.85044,9.9182,9.72967,9.78392,173454.14883113,0
+AGD.US,D,20080722,000000,9.72967,10.0418,9.71063,10.0418,148311.84748179,0
+AGD.US,D,20080723,000000,10.1143,10.1143,9.71063,9.77349,216785.12373352,0
+AGD.US,D,20080724,000000,9.71825,9.80496,9.47261,9.68398,167083.49134101,0
+AGD.US,D,20080725,000000,9.6973,9.71825,9.42026,9.5402,137532.67400053,0
+AGD.US,D,20080728,000000,9.5402,9.57639,9.1175,9.13844,222777.63832235,0
+AGD.US,D,20080729,000000,9.18414,9.42786,9.18414,9.3993,146297.18613534,0
+AGD.US,D,20080730,000000,9.38026,9.54782,9.31267,9.54496,176550.71903408,0
+AGD.US,D,20080731,000000,9.52117,9.86764,9.49927,9.60871,211916.53387915,0
+AGD.US,D,20080801,000000,9.49069,9.6611,9.47261,9.50687,173779.77188504,0
+AGD.US,D,20080804,000000,9.74492,9.74492,9.14799,9.19841,253459.73317591,0
+AGD.US,D,20080805,000000,9.24603,9.38026,9.16606,9.29648,188772.08752506,0
+AGD.US,D,20080806,000000,9.24603,9.24603,8.98526,9.0145,207159.28610127,0
+AGD.US,D,20080807,000000,8.98526,9.04011,8.81162,8.89787,165923.85311032,0
+AGD.US,D,20080808,000000,8.82362,9.37266,8.81162,9.29648,186777.38372065,0
+AGD.US,D,20080811,000000,9.31267,9.6411,9.19556,9.38026,148915.82572692,0
+AGD.US,D,20080812,000000,9.36788,9.36788,9.13844,9.16606,98309.801562095,0
+AGD.US,D,20080813,000000,9.14799,9.32029,9.07181,9.23936,116831.45094767,0
+AGD.US,D,20080814,000000,9.19556,9.3993,9.14799,9.33837,169052.98561866,0
+AGD.US,D,20080815,000000,9.35361,9.38026,9.19841,9.2803,156619.43694418,0
+AGD.US,D,20080818,000000,9.38789,9.38789,9.11084,9.13084,257522.66857109,0
+AGD.US,D,20080819,000000,9.19556,9.2546,9.02021,9.2546,189853.99638158,0
+AGD.US,D,20080820,000000,9.19556,9.38789,9.19556,9.36788,158912.45348185,0
+AGD.US,D,20080821,000000,9.36788,9.38026,9.23365,9.34314,210726.43413697,0
+AGD.US,D,20080822,000000,9.40596,9.79723,9.36218,9.39644,150031.34728579,0
+AGD.US,D,20080825,000000,9.36788,9.36788,9.17556,9.29933,153223.50361102,0
+AGD.US,D,20080826,000000,9.23365,9.23365,9.05086,9.07181,171117.01562164,0
+AGD.US,D,20080827,000000,9.02021,9.12608,9.0145,9.0145,113440.76959926,0
+AGD.US,D,20080828,000000,9.12608,9.22604,9.05658,9.19081,124047.67798103,0
+AGD.US,D,20080829,000000,9.12608,9.15844,8.98526,9.02021,124404.81294336,0
+AGD.US,D,20080902,000000,9.13084,9.30505,9.11084,9.19841,171447.8906603,0
+AGD.US,D,20080903,000000,9.13844,9.14799,9.02021,9.08324,130419.38586809,0
+AGD.US,D,20080904,000000,9.05086,9.15844,8.78286,8.93347,199501.89234973,0
+AGD.US,D,20080905,000000,8.78286,8.84532,8.65882,8.82362,152448.31066334,0
+AGD.US,D,20080908,000000,9.13084,9.29648,8.76164,8.81811,191261.52829201,0
+AGD.US,D,20080909,000000,8.76164,8.88541,8.12502,8.14198,342516.58802232,0
+AGD.US,D,20080910,000000,8.14198,8.14816,7.44367,7.45042,401450.15919156,0
+AGD.US,D,20080911,000000,7.1391,7.46385,6.91118,7.22052,605666.2330443,0
+AGD.US,D,20080912,000000,7.04544,7.46385,7.02486,7.11207,420644.0626239,0
+AGD.US,D,20080915,000000,6.68937,6.96823,6.58579,6.5934,371404.60488854,0
+AGD.US,D,20080916,000000,6.24812,6.60302,6.16111,6.55115,321730.28281666,0
+AGD.US,D,20080917,000000,6.45061,6.47249,6.11921,6.40662,335127.04549254,0
+AGD.US,D,20080918,000000,6.41251,7.70899,5.90215,6.5934,534195.12390272,0
+AGD.US,D,20080919,000000,7.19927,8.19433,7.01878,7.93975,602053.91793984,0
+AGD.US,D,20080922,000000,7.97727,7.98556,7.29562,7.29562,305841.97857995,0
+AGD.US,D,20080923,000000,7.37169,7.37825,6.75383,7.01306,262277.81555507,0
+AGD.US,D,20080924,000000,6.96097,7.22641,6.78648,7.20594,152589.06385437,0
+AGD.US,D,20080925,000000,7.53744,7.80685,7.46385,7.72118,213948.00157675,0
+AGD.US,D,20080926,000000,7.12463,7.71622,7.09188,7.61703,198303.38943198,0
+AGD.US,D,20080929,000000,7.58019,7.58019,6.76097,6.94576,219983.58244044,0
+AGD.US,D,20080930,000000,7.09713,7.16234,6.81515,6.96823,138875.08130019,0
+AGD.US,D,20081001,000000,7.02486,7.26868,6.94576,7.20594,116383.98184779,0
+AGD.US,D,20081002,000000,7.01306,7.09713,6.83894,7.01306,162785.26702943,0
+AGD.US,D,20081003,000000,7.06876,7.28784,6.86779,6.93369,121978.39599329,0
+AGD.US,D,20081006,000000,6.67452,6.67452,5.91053,6.3419,275920.37111681,0
+AGD.US,D,20081007,000000,6.39215,6.39215,5.2046,5.42119,314461.53593594,0
+AGD.US,D,20081008,000000,5.08941,5.08941,2.7423,4.6213,670970.46170368,0
+AGD.US,D,20081009,000000,4.81542,5.31989,4.15376,4.36939,255555.27508733,0
+AGD.US,D,20081010,000000,3.71451,8.73603,3.41204,4.28267,394474.47305934,0
+AGD.US,D,20081013,000000,4.67167,5.83789,4.67167,5.62939,299871.52232703,0
+AGD.US,D,20081014,000000,5.84427,6.27019,5.84427,5.97613,430646.99276053,0
+AGD.US,D,20081015,000000,5.84427,5.84427,5.30475,5.34228,251097.39043965,0
+AGD.US,D,20081016,000000,5.36293,5.62939,4.65767,5.39092,197414.75361389,0
+AGD.US,D,20081017,000000,5.73736,5.73736,5.21108,5.41386,267883.784067,0
+AGD.US,D,20081020,000000,5.40596,6.1908,5.40596,6.16111,224815.40840163,0
+AGD.US,D,20081021,000000,6.06114,6.33361,5.98222,6.08094,191192.20209344,0
+AGD.US,D,20081022,000000,5.96938,5.99572,5.67225,5.85036,201183.57786363,0
+AGD.US,D,20081023,000000,5.85036,5.85036,5.40596,5.62272,148077.60896236,0
+AGD.US,D,20081024,000000,4.82256,5.42824,4.82256,5.32645,114636.12132619,0
+AGD.US,D,20081027,000000,5.29134,5.44212,5.14662,5.27667,106982.92916243,0
+AGD.US,D,20081028,000000,5.39882,5.60731,5.16119,5.44212,170334.46989531,0
+AGD.US,D,20081029,000000,5.36293,5.96938,5.34228,5.79553,111083.67884775,0
+AGD.US,D,20081030,000000,5.9607,5.98222,5.62272,5.65873,194130.16235722,0
+AGD.US,D,20081031,000000,6.77972,6.77972,5.51287,6.17642,154993.42246856,0
+AGD.US,D,20081103,000000,5.89758,6.29809,5.89758,6.09694,192096.59386574,0
+AGD.US,D,20081104,000000,6.30561,6.30561,6.0698,6.21879,137292.13309942,0
+AGD.US,D,20081105,000000,6.24021,6.24021,5.89758,5.92901,125125.38524976,0
+AGD.US,D,20081106,000000,5.37607,5.89758,5.37607,5.79553,160018.52146818,0
+AGD.US,D,20081107,000000,5.85883,6.09694,5.85883,5.88054,90173.426802231,0
+AGD.US,D,20081110,000000,6.14634,6.15396,5.81638,5.91566,163540.5024351,0
+AGD.US,D,20081111,000000,5.63615,5.97613,5.4846,5.68594,192158.56728567,0
+AGD.US,D,20081112,000000,5.75945,5.75945,5.16119,5.21108,161169.75652328,0
+AGD.US,D,20081113,000000,5.17603,5.542,4.77952,5.50725,224412.05597356,0
+AGD.US,D,20081114,000000,5.31208,5.4488,5.06791,5.21108,168235.77679304,0
+AGD.US,D,20081117,000000,5.2326,5.42824,5.13168,5.25505,217238.8952151,0
+AGD.US,D,20081118,000000,5.36987,5.43471,5.16834,5.43471,130769.16805179,0
+AGD.US,D,20081119,000000,5.34228,5.34228,4.63529,4.63529,144033.58071222,0
+AGD.US,D,20081120,000000,4.57865,4.57865,3.93765,3.95173,347295.89413609,0
+AGD.US,D,20081121,000000,3.87968,4.1826,3.62844,3.99525,258445.96748845,0
+AGD.US,D,20081124,000000,4.59948,5.01783,4.16072,4.56388,354606.65689478,0
+AGD.US,D,20081125,000000,4.70822,4.96031,4.64985,4.68623,122065.57893997,0
+AGD.US,D,20081126,000000,4.70822,4.87979,4.49887,4.75791,109519.63779204,0
+AGD.US,D,20081128,000000,4.77219,5.02458,4.76467,4.98823,71096.117431115,0
+AGD.US,D,20081201,000000,5.05246,5.05246,4.70822,4.83694,169135.96697756,0
+AGD.US,D,20081202,000000,4.90234,4.93795,4.69357,4.71509,170339.72188007,0
+AGD.US,D,20081203,000000,4.69357,5.01039,4.69357,4.98145,207516.42106363,0
+AGD.US,D,20081204,000000,5.06018,5.06018,4.79429,4.83026,115142.41265516,0
+AGD.US,D,20081205,000000,4.75791,4.97421,4.63529,4.87979,152049.15982307,0
+AGD.US,D,20081208,000000,4.90234,5.04639,4.75115,4.80876,184218.61675511,0
+AGD.US,D,20081209,000000,4.72193,4.95252,4.72193,4.85931,104728.77731185,0
+AGD.US,D,20081210,000000,4.85131,4.98145,4.85131,4.97421,112963.88938483,0
+AGD.US,D,20081211,000000,4.95252,4.96031,4.73659,4.77219,91217.521368627,0
+AGD.US,D,20081212,000000,4.70822,4.8019,4.59284,4.70051,131097.94229656,0
+AGD.US,D,20081215,000000,4.73659,4.77219,4.47716,4.47716,164124.52313822,0
+AGD.US,D,20081216,000000,4.427,4.83026,4.40586,4.73659,221830.18027518,0
+AGD.US,D,20081217,000000,4.57122,4.87979,4.50621,4.85931,214796.72231079,0
+AGD.US,D,20081218,000000,4.91633,5.04639,4.63529,4.87319,270675.73915501,0
+AGD.US,D,20081219,000000,4.99498,5.0818,4.83026,4.98145,181832.11488905,0
+AGD.US,D,20081222,000000,4.95252,4.95252,4.71509,4.8019,118565.65630896,0
+AGD.US,D,20081223,000000,4.80876,4.95252,4.72916,4.74353,139194.40197239,0
+AGD.US,D,20081224,000000,4.70822,4.80876,4.63529,4.72193,98111.276538907,0
+AGD.US,D,20081226,000000,4.91633,4.93795,4.79429,4.87319,70998.430514944,0
+AGD.US,D,20081229,000000,4.92346,5.07388,4.79429,4.83026,144469.49544569,0
+AGD.US,D,20081230,000000,5.21746,5.21746,4.65767,4.85931,233483.28401722,0
+AGD.US,D,20081231,000000,4.90862,5.02458,4.82256,4.9666,228555.87193377,0
+AGD.US,D,20090102,000000,4.91633,5.54886,4.91633,5.45564,282167.08176706,0
+AGD.US,D,20090105,000000,5.46984,6.1411,5.31208,6.11921,273376.30970853,0
+AGD.US,D,20090106,000000,6.14634,6.31104,5.64453,5.79553,400841.97935863,0
+AGD.US,D,20090107,000000,5.78744,5.79553,5.4846,5.60731,251143.60790538,0
+AGD.US,D,20090108,000000,5.55714,5.5797,5.08941,5.542,162041.58599018,0
+AGD.US,D,20090109,000000,5.62272,5.75173,5.51287,5.59189,116481.66876396,0
+AGD.US,D,20090112,000000,5.65873,5.65873,5.32645,5.40596,105378.9730227,0
+AGD.US,D,20090113,000000,5.43471,5.43471,5.19042,5.33464,112971.24216345,0
+AGD.US,D,20090114,000000,5.24734,5.26277,4.98823,5.2046,221642.15922147,0
+AGD.US,D,20090115,000000,5.09693,5.26905,4.84438,5.19042,165933.30668285,0
+AGD.US,D,20090116,000000,5.36987,5.37607,5.22555,5.37607,144830.83199581,0
+AGD.US,D,20090120,000000,5.43471,5.58599,5.24734,5.24734,322857.35874196,0
+AGD.US,D,20090121,000000,5.19042,5.59189,5.19042,5.542,158460.78279417,0
+AGD.US,D,20090122,000000,5.36987,5.62272,5.2326,5.54886,165816.7126216,0
+AGD.US,D,20090123,000000,5.40596,5.5797,5.24021,5.50725,124090.74425588,0
+AGD.US,D,20090126,000000,5.50725,5.72326,5.36987,5.49298,217829.21829991,0
+AGD.US,D,20090127,000000,5.93688,5.93688,5.46984,5.68594,125231.47534151,0
+AGD.US,D,20090128,000000,5.71527,5.79553,5.60731,5.75945,196561.83129205,0
+AGD.US,D,20090129,000000,5.74422,5.75945,5.63615,5.71527,132764.92225317,0
+AGD.US,D,20090130,000000,5.93688,5.93688,5.54886,5.67928,108500.75275241,0
+AGD.US,D,20090202,000000,5.59189,5.79553,5.31989,5.67225,135196.59118799,0
+AGD.US,D,20090203,000000,5.62939,5.78019,5.5797,5.60731,171228.35769814,0
+AGD.US,D,20090204,000000,5.70156,5.70156,5.55714,5.60731,99277.217151281,0
+AGD.US,D,20090205,000000,5.60731,5.67225,5.47841,5.5995,185267.96330624,0
+AGD.US,D,20090206,000000,5.62272,5.75173,5.62272,5.68594,201697.22197124,0
+AGD.US,D,20090209,000000,5.72326,5.90215,5.70156,5.76574,163949.10684792,0
+AGD.US,D,20090210,000000,5.85883,5.85883,5.4846,5.61463,213936.44721032,0
+AGD.US,D,20090211,000000,5.62939,5.71527,5.50725,5.50725,94415.980075546,0
+AGD.US,D,20090212,000000,5.54886,5.54886,5.33464,5.50029,148753.01419997,0
+AGD.US,D,20090213,000000,5.50029,5.51287,5.38425,5.42824,141760.52171657,0
+AGD.US,D,20090217,000000,5.34228,5.47841,5.19728,5.46328,488653.0634246,0
+AGD.US,D,20090218,000000,5.41386,5.50725,5.34835,5.42824,317924.69467376,0
+AGD.US,D,20090219,000000,5.40596,5.40596,4.78695,4.79429,412258.74378735,0
+AGD.US,D,20090220,000000,4.57865,4.70822,4.18927,4.34026,416648.3526334,0
+AGD.US,D,20090223,000000,4.427,4.427,3.89425,3.92307,333188.01272638,0
+AGD.US,D,20090224,000000,4.20402,4.31893,3.87282,4.21822,239452.6898732,0
+AGD.US,D,20090225,000000,4.26145,4.26915,4.08844,4.18927,153289.67861875,0
+AGD.US,D,20090226,000000,4.21078,4.32616,4.14662,4.15376,122266.20475707,0
+AGD.US,D,20090227,000000,4.33312,4.33312,4.03801,4.09559,113736.98153861,0
+AGD.US,D,20090302,000000,4.03801,4.05953,3.67128,3.72203,374955.99697002,0
+AGD.US,D,20090303,000000,3.6786,3.7861,3.58492,3.62844,207907.16872831,0
+AGD.US,D,20090304,000000,3.5992,3.70012,3.54866,3.62024,449037.34252759,0
+AGD.US,D,20090305,000000,3.57779,3.57779,3.39701,3.39701,183237.54600559,0
+AGD.US,D,20090306,000000,3.36882,3.49136,3.08085,3.16024,280773.20501695,0
+AGD.US,D,20090309,000000,3.10958,3.18184,3.03067,3.05904,200154.1888545,0
+AGD.US,D,20090310,000000,3.05904,3.46249,3.05904,3.44794,234157.6388579,0
+AGD.US,D,20090311,000000,3.53429,3.57038,3.39081,3.56323,187885.55250088,0
+AGD.US,D,20090312,000000,3.50582,3.97363,3.47678,3.87968,181128.34893384,0
+AGD.US,D,20090313,000000,3.9445,4.0023,3.82969,3.95945,88886.690540828,0
+AGD.US,D,20090316,000000,4.08844,4.39129,4.03132,4.10264,226433.01970168,0
+AGD.US,D,20090317,000000,4.08844,4.28267,4.02372,4.21078,113210.73266762,0
+AGD.US,D,20090318,000000,4.26145,4.28267,4.14662,4.21078,133343.69097156,0
+AGD.US,D,20090319,000000,4.33312,4.33312,4.1826,4.22526,135236.50627201,0
+AGD.US,D,20090320,000000,4.427,4.47041,4.15376,4.34798,363578.09722838,0
+AGD.US,D,20090323,000000,4.35492,4.54904,4.32616,4.427,160084.6964759,0
+AGD.US,D,20090324,000000,4.40586,4.44156,4.32616,4.35492,132752.31748979,0
+AGD.US,D,20090325,000000,4.427,4.49887,4.31893,4.37663,96105.018368066,0
+AGD.US,D,20090326,000000,4.49201,4.62845,4.49201,4.54904,159485.97021551,0
+AGD.US,D,20090327,000000,4.52753,4.56388,4.45614,4.47041,92954.877920759,0
+AGD.US,D,20090330,000000,4.39824,4.39824,4.22526,4.2759,119505.7615775,0
+AGD.US,D,20090331,000000,4.4627,4.4627,4.28267,4.31893,116358.77232104,0
+AGD.US,D,20090401,000000,4.31893,4.4627,4.26145,4.40586,77728.323761323,0
+AGD.US,D,20090402,000000,4.55666,4.84438,4.55666,4.59284,181969.71688925,0
+AGD.US,D,20090403,000000,4.57122,4.67167,4.44156,4.64262,109897.78069337,0
+AGD.US,D,20090406,000000,4.61407,4.71509,4.56388,4.6213,83693.528029496,0
+AGD.US,D,20090407,000000,4.60702,4.65767,4.49887,4.61407,143887.57553644,0
+AGD.US,D,20090408,000000,4.61407,4.72193,4.56388,4.65767,106438.82354333,0
+AGD.US,D,20090409,000000,4.72193,4.94518,4.72193,4.91633,207148.78213179,0
+AGD.US,D,20090413,000000,4.88766,4.95252,4.78695,4.91633,108373.6547217,0
+AGD.US,D,20090414,000000,4.90862,5.06018,4.86624,4.86624,98823.44566971,0
+AGD.US,D,20090415,000000,4.95252,4.98145,4.87979,4.94518,109175.10759307,0
+AGD.US,D,20090416,000000,5.032,5.05246,4.93795,5.01039,113427.11443893,0
+AGD.US,D,20090417,000000,5.05246,5.21746,5.01039,5.2046,223678.87890381,0
+AGD.US,D,20090420,000000,5.22555,5.22555,4.97421,4.98823,186631.37854486,0
+AGD.US,D,20090421,000000,4.98823,5.07388,4.88766,5.07388,192801.4102179,0
+AGD.US,D,20090422,000000,4.98145,5.09693,4.87979,4.95252,70627.64039227,0
+AGD.US,D,20090423,000000,4.95252,5.08941,4.76467,4.77952,206059.52049664,0
+AGD.US,D,20090424,000000,4.79429,4.88766,4.33312,4.48478,375561.02561212,0
+AGD.US,D,20090427,000000,4.45614,4.71509,4.43432,4.48478,166388.12856137,0
+AGD.US,D,20090428,000000,4.427,4.57122,4.41995,4.48478,84531.744794068,0
+AGD.US,D,20090429,000000,4.56388,4.6213,4.48478,4.52753,163758.98500032,0
+AGD.US,D,20090430,000000,4.94518,4.94518,4.60702,4.64985,131612.63680112,0
+AGD.US,D,20090501,000000,4.70051,4.83026,4.63529,4.77952,92611.398118737,0
+AGD.US,D,20090504,000000,4.90862,4.94518,4.83026,4.91633,147381.19578578,0
+AGD.US,D,20090505,000000,4.93795,4.98145,4.92346,4.94518,131526.50425137,0
+AGD.US,D,20090506,000000,4.92346,5.05246,4.92346,4.97421,150209.91476696,0
+AGD.US,D,20090507,000000,5.08941,5.08941,4.88766,4.96031,77510.891593069,0
+AGD.US,D,20090508,000000,5.01783,5.02458,4.93129,5.00267,79792.35376431,0
+AGD.US,D,20090511,000000,4.91633,5.02458,4.87979,4.9666,101570.23368895,0
+AGD.US,D,20090512,000000,5.02458,5.06018,4.91633,4.98823,113365.141019,0
+AGD.US,D,20090513,000000,4.89453,4.93795,4.81542,4.85931,145670.09915734,0
+AGD.US,D,20090514,000000,4.9666,4.9666,4.83694,4.84438,115261.10751029,0
+AGD.US,D,20090515,000000,4.83694,4.94518,4.78695,4.80876,86213.430307952,0
+AGD.US,D,20090518,000000,4.82256,4.92346,4.82256,4.90862,163352.4813814,0
+AGD.US,D,20090519,000000,4.98145,5.03809,4.92346,4.93795,193819.24486059,0
+AGD.US,D,20090520,000000,4.92346,5.01039,4.91633,4.91633,165699.06816342,0
+AGD.US,D,20090521,000000,4.85131,4.9666,4.85131,4.94518,76197.895407963,0
+AGD.US,D,20090522,000000,5.02458,5.06018,4.95252,5.02458,138801.55351383,0
+AGD.US,D,20090526,000000,5.06018,5.21746,5.032,5.15453,165583.52449912,0
+AGD.US,D,20090527,000000,5.19728,5.4488,5.12531,5.33464,265825.00604876,0
+AGD.US,D,20090528,000000,5.34835,5.55714,5.26905,5.50725,241015.68053193,0
+AGD.US,D,20090529,000000,5.95309,5.95309,5.50725,5.67225,147243.59378557,0
+AGD.US,D,20090601,000000,5.72326,6.1411,5.72326,5.9607,243796.08125352,0
+AGD.US,D,20090602,000000,5.85036,6.19842,5.85036,6.00203,231363.582976,0
+AGD.US,D,20090603,000000,5.91053,6.16111,5.79553,5.90215,203673.01863057,0
+AGD.US,D,20090604,000000,6.11103,6.1411,5.9607,6.0698,128106.41178842,0
+AGD.US,D,20090605,000000,6.08884,6.13398,5.96938,6.00203,141234.27284558,0
+AGD.US,D,20090608,000000,6.03952,6.11103,5.88921,5.98222,111866.22457408,0
+AGD.US,D,20090609,000000,5.98222,6.08884,5.90215,5.9607,197632.18578215,0
+AGD.US,D,20090610,000000,6.09694,6.09694,5.69318,5.80268,186947.54802622,0
+AGD.US,D,20090611,000000,5.76574,5.83789,5.50725,5.51287,259171.79177959,0
+AGD.US,D,20090612,000000,5.4846,5.49298,4.62845,5.2326,882068.73636027,0
+AGD.US,D,20090615,000000,5.1111,5.25505,5.02458,5.24021,245109.07743863,0
+AGD.US,D,20090616,000000,5.36987,5.36987,5.24021,5.3556,166317.75196584,0
+AGD.US,D,20090617,000000,5.46328,5.62272,5.33464,5.52743,251916.70005916,0
+AGD.US,D,20090618,000000,5.53533,5.75945,5.52743,5.60731,130070.65408132,0
+AGD.US,D,20090619,000000,5.75945,5.75945,5.61463,5.75945,139401.33017117,0
+AGD.US,D,20090622,000000,5.67225,5.67225,5.36987,5.46984,172223.08360798,0
+AGD.US,D,20090623,000000,5.51287,5.51287,5.31989,5.34228,95021.008717642,0
+AGD.US,D,20090624,000000,5.36987,5.52743,5.3556,5.4846,122620.18852857,0
+AGD.US,D,20090625,000000,5.44212,5.46328,5.31989,5.38425,188793.09546402,0
+AGD.US,D,20090626,000000,5.34835,5.42824,5.29714,5.42824,62287.488624477,0
+AGD.US,D,20090629,000000,5.43471,5.61463,5.36987,5.51287,143666.99217733,0
+AGD.US,D,20090630,000000,5.88054,5.88054,5.36987,5.542,71965.84610413,0
+AGD.US,D,20090701,000000,5.61463,5.6651,5.54886,5.5797,111434.51142841,0
+AGD.US,D,20090702,000000,5.53533,5.5657,5.47841,5.50725,63591.031237052,0
+AGD.US,D,20090706,000000,5.50725,5.5657,5.36987,5.47841,90862.487200174,0
+AGD.US,D,20090707,000000,5.57237,5.5797,5.42119,5.4846,78512.970281543,0
+AGD.US,D,20090708,000000,5.44212,5.4846,5.032,5.24021,203538.56782123,0
+AGD.US,D,20090709,000000,5.24734,5.44212,5.24734,5.25505,67200.19515067,0
+AGD.US,D,20090710,000000,5.26905,5.29714,5.19728,5.26905,82816.446577844,0
+AGD.US,D,20090713,000000,5.33464,5.45564,5.2046,5.28332,68804.151290395,0
+AGD.US,D,20090714,000000,5.31989,5.5995,5.31989,5.5797,131644.14870957,0
+AGD.US,D,20090715,000000,5.62272,5.79553,5.62272,5.71527,161929.19351675,0
+AGD.US,D,20090716,000000,5.75945,5.89758,5.72326,5.81019,103001.92472919,0
+AGD.US,D,20090717,000000,5.78744,5.88054,5.75945,5.8236,57485.073777834,0
+AGD.US,D,20090720,000000,5.83789,5.9607,5.83789,5.9607,119787.26795958,0
+AGD.US,D,20090721,000000,5.96938,6.21879,5.94633,6.16111,217580.27422321,0
+AGD.US,D,20090722,000000,6.16864,6.21879,6.03952,6.1908,173042.39322747,0
+AGD.US,D,20090723,000000,6.11103,6.19842,6.06114,6.13398,121402.77846574,0
+AGD.US,D,20090724,000000,6.11103,6.13398,5.91053,6.08094,174612.73666488,0
+AGD.US,D,20090727,000000,6.0165,6.07512,5.96938,6.0165,104757.13802944,0
+AGD.US,D,20090728,000000,5.99089,6.0698,5.73736,5.93688,178840.58438092,0
+AGD.US,D,20090729,000000,5.90215,5.95309,5.77229,5.79553,129073.8273776,0
+AGD.US,D,20090730,000000,5.83789,5.91053,5.83095,5.91053,122987.8274604,0
+AGD.US,D,20090731,000000,6.03952,6.03952,5.68594,5.96938,152346.42215937,0
+AGD.US,D,20090803,000000,6.00203,6.1908,6.00203,6.1908,181723.9240034,0
+AGD.US,D,20090804,000000,6.09694,6.31914,6.05534,6.31914,139393.97739255,0
+AGD.US,D,20090805,000000,6.27019,6.31914,6.13398,6.20538,200498.71905346,0
+AGD.US,D,20090806,000000,6.22593,6.22593,6.03952,6.08884,82309.10485192,0
+AGD.US,D,20090807,000000,6.24812,6.24812,6.16864,6.16864,146926.37390725,0
+AGD.US,D,20090810,000000,6.24812,6.29304,6.14634,6.24812,109914.58704454,0
+AGD.US,D,20090811,000000,6.31104,6.31914,6.18366,6.24812,87322.649485129,0
+AGD.US,D,20090812,000000,6.1908,6.31914,6.15396,6.31914,110882.00263373,0
+AGD.US,D,20090813,000000,6.31914,6.47249,6.31104,6.42757,98492.570631062,0
+AGD.US,D,20090814,000000,6.48612,6.49944,6.27019,6.42757,153564.88261915,0
+AGD.US,D,20090817,000000,6.35494,6.36397,6.18366,6.24021,198508.21683684,0
+AGD.US,D,20090818,000000,6.24812,6.55115,6.24021,6.55115,163784.19452706,0
+AGD.US,D,20090819,000000,6.42757,6.67452,6.39215,6.60302,147327.62554142,0
+AGD.US,D,20090820,000000,6.47249,6.68937,6.41251,6.68937,221779.76122166,0
+AGD.US,D,20090821,000000,6.5934,6.66757,6.41251,6.42757,184737.51284747,0
+AGD.US,D,20090824,000000,6.43385,6.45061,6.17642,6.20538,236482.16730401,0
+AGD.US,D,20090825,000000,6.21174,6.39215,6.21174,6.31104,165733.73126269,0
+AGD.US,D,20090826,000000,6.31104,6.35494,6.18366,6.3498,114081.51173757,0
+AGD.US,D,20090827,000000,6.39892,6.39892,6.19842,6.27706,137100.96085487,0
+AGD.US,D,20090828,000000,6.24812,6.46642,6.22593,6.30561,132718.70478746,0
+AGD.US,D,20090831,000000,6.40662,6.50773,6.20538,6.39892,199576.47053306,0
+AGD.US,D,20090901,000000,6.5934,6.5934,6.22593,6.24812,203837.93095142,0
+AGD.US,D,20090902,000000,6.18366,6.31914,6.14634,6.24812,174170.51954972,0
+AGD.US,D,20090903,000000,6.28439,6.35494,6.24812,6.35494,91432.852742985,0
+AGD.US,D,20090904,000000,6.40662,6.42757,6.31914,6.39892,66632.980798704,0
+AGD.US,D,20090908,000000,6.49117,6.55866,6.43385,6.49944,183127.25432605,0
+AGD.US,D,20090909,000000,6.55115,6.60302,6.42757,6.51458,115420.7678464,0
+AGD.US,D,20090910,000000,6.53534,6.60912,6.47249,6.60912,110113.11206771,0
+AGD.US,D,20090911,000000,6.65882,6.67452,6.55115,6.67452,140138.70882874,0
+AGD.US,D,20090914,000000,6.81515,6.99706,6.57998,6.92462,158746.49076404,0
+AGD.US,D,20090915,000000,7.19357,7.19357,6.84646,7.16234,250337.9534462,0
+AGD.US,D,20090916,000000,7.2564,7.47804,7.20594,7.33417,284154.43279284,0
+AGD.US,D,20090917,000000,7.32629,7.34008,6.86282,7.01878,365150.54145966,0
+AGD.US,D,20090918,000000,7.26193,7.26193,7.06876,7.19927,145400.14714169,0
+AGD.US,D,20090921,000000,7.19927,7.24078,7.12463,7.23384,174528.70490902,0
+AGD.US,D,20090922,000000,7.34008,7.34008,6.96823,7.08676,284069.35064003,0
+AGD.US,D,20090923,000000,7.08676,7.14758,6.99078,7.04544,107273.88911706,0
+AGD.US,D,20090924,000000,6.99078,7.00507,6.52773,6.52773,440850.54871423,0
+AGD.US,D,20090925,000000,6.49944,6.52773,6.29809,6.45823,360002.54601708,0
+AGD.US,D,20090928,000000,6.52773,6.72175,6.47945,6.69481,170207.3718646,0
+AGD.US,D,20090929,000000,6.73659,6.76097,6.61226,6.74593,112253.82104792,0
+AGD.US,D,20090930,000000,6.89379,6.89379,6.56427,6.67452,303814.71247012,0
+AGD.US,D,20091001,000000,6.72945,6.72945,6.39215,6.39892,158578.42725235,0
+AGD.US,D,20091002,000000,6.16864,6.45061,5.96938,6.20538,343873.70087924,0
+AGD.US,D,20091005,000000,6.24812,6.49117,6.24812,6.45061,135404.56978369,0
+AGD.US,D,20091006,000000,6.57285,6.57285,6.38577,6.54334,180711.34134546,0
+AGD.US,D,20091007,000000,6.57285,6.5934,6.45061,6.55866,156287.51150859,0
+AGD.US,D,20091008,000000,6.63607,6.75383,6.56427,6.68937,175198.8581619,0
+AGD.US,D,20091009,000000,6.79372,6.79372,6.62158,6.71308,108802.2166765,0
+AGD.US,D,20091012,000000,6.76802,7.02486,6.76802,6.94576,197139.54961349,0
+AGD.US,D,20091013,000000,6.94576,7.00507,6.87415,7.00507,108551.17180593,0
+AGD.US,D,20091014,000000,7.06009,7.1315,7.00507,7.05219,208086.78660643,0
+AGD.US,D,20091015,000000,7.05219,7.11979,7.01306,7.11979,89251.178281813,0
+AGD.US,D,20091016,000000,6.99078,7.1315,6.96823,7.12463,100730.96652743,0
+AGD.US,D,20091019,000000,7.12463,7.19927,7.10448,7.15491,150096.47189657,0
+AGD.US,D,20091020,000000,7.19927,7.19927,6.96097,7.06009,157262.27987641,0
+AGD.US,D,20091021,000000,7.06009,7.14758,7.04544,7.11979,283685.95575398,0
+AGD.US,D,20091022,000000,7.12463,7.1391,6.99706,7.09713,270421.54309357,0
+AGD.US,D,20091023,000000,7.10448,7.10448,6.99706,7.01306,122270.40634486,0
+AGD.US,D,20091026,000000,7.04544,7.09713,6.97555,7.02486,135468.64399754,0
+AGD.US,D,20091027,000000,7.06876,7.09188,6.99078,7.00507,125748.27063998,0
+AGD.US,D,20091028,000000,6.99706,7.00507,6.45823,6.51458,293895.81408937,0
+AGD.US,D,20091029,000000,6.57998,6.84646,6.57285,6.82313,215416.45651017,0
+AGD.US,D,20091030,000000,6.83894,6.88178,6.37169,6.47945,254139.3400013,0
+AGD.US,D,20091102,000000,6.65882,6.67452,6.29809,6.40662,232313.14181706,0
+AGD.US,D,20091103,000000,6.36397,6.49944,6.3419,6.47945,109072.16869217,0
+AGD.US,D,20091104,000000,6.51458,6.67452,6.51458,6.57285,116454.35844332,0
+AGD.US,D,20091105,000000,6.7068,6.80715,6.60302,6.7068,154767.58712469,0
+AGD.US,D,20091106,000000,6.62911,6.83894,6.53534,6.81515,157456.60331181,0
+AGD.US,D,20091109,000000,6.86282,7.02486,6.86282,7.01878,139378.22143832,0
+AGD.US,D,20091110,000000,6.99078,7.00507,6.89379,6.96097,160208.64331578,0
+AGD.US,D,20091111,000000,6.96097,6.96097,6.89379,6.93777,98604.963104507,0
+AGD.US,D,20091112,000000,6.91118,6.95289,6.89379,6.93777,123698.94619426,0
+AGD.US,D,20091113,000000,7.09713,7.09713,6.92462,7.01878,206718.11938308,0
+AGD.US,D,20091116,000000,7.06009,7.09188,6.96823,7.00507,176207.23923206,0
+AGD.US,D,20091117,000000,7.04544,7.06009,6.97555,7.06009,108824.27501243,0
+AGD.US,D,20091118,000000,6.99706,7.11207,6.99706,7.08676,257547.87809785,0
+AGD.US,D,20091119,000000,6.95289,7.01878,6.86779,6.99706,173343.85715158,0
+AGD.US,D,20091120,000000,6.89379,6.9168,6.84646,6.90405,98525.132936453,0
+AGD.US,D,20091123,000000,7.01878,7.01878,6.86282,6.86779,215452.1700064,0
+AGD.US,D,20091124,000000,6.87415,6.95289,6.76802,6.93369,131006.55776208,0
+AGD.US,D,20091125,000000,6.9168,6.92462,6.81515,6.81515,129519.19568359,0
+AGD.US,D,20091127,000000,6.5934,6.75383,6.41976,6.74593,133872.04063646,0
+AGD.US,D,20091130,000000,6.68937,6.80182,6.68937,6.80182,108072.19079759,0
+AGD.US,D,20091201,000000,6.89379,6.93369,6.85465,6.91118,127011.89816852,0
+AGD.US,D,20091202,000000,6.93777,6.95289,6.86282,6.95289,95615.533390258,0
+AGD.US,D,20091203,000000,6.95289,7.00507,6.9168,6.9168,151946.22092214,0
+AGD.US,D,20091204,000000,7.01878,7.01878,6.88178,6.89379,115748.49169418,0
+AGD.US,D,20091207,000000,6.88178,6.95289,6.88178,6.94576,90717.532421339,0
+AGD.US,D,20091208,000000,6.92462,6.97555,6.83894,6.95289,108694.02579086,0
+AGD.US,D,20091209,000000,6.94576,6.95289,6.87415,6.93777,120651.74464785,0
+AGD.US,D,20091210,000000,6.93777,6.97555,6.89379,6.96823,90400.312543017,0
+AGD.US,D,20091211,000000,7.00507,7.01306,6.93369,6.98298,152878.97341206,0
+AGD.US,D,20091214,000000,7.01306,7.05219,6.96097,7.01306,242611.23349607,0
+AGD.US,D,20091215,000000,7.04544,7.06009,7.01878,7.03753,190220.58491646,0
+AGD.US,D,20091216,000000,7.09188,7.19927,7.06009,7.19927,326358.33176992,0
+AGD.US,D,20091217,000000,7.1315,7.19927,7.12463,7.14758,131045.42244916,0
+AGD.US,D,20091218,000000,7.17824,7.17824,7.06876,7.11207,163555.20799237,0
+AGD.US,D,20091221,000000,7.1315,7.17062,7.11979,7.1315,157750.71445727,0
+AGD.US,D,20091222,000000,7.07752,7.09713,6.96823,6.99078,180476.05242907,0
+AGD.US,D,20091223,000000,6.99078,7.07752,6.99078,7.00507,108260.21185129,0
+AGD.US,D,20091224,000000,7.06009,7.1315,7.06009,7.12463,109940.84696824,0
+AGD.US,D,20091228,000000,7.1315,7.17824,7.06876,7.14758,151827.52606701,0
+AGD.US,D,20091229,000000,7.10448,7.18642,7.06876,7.18642,106944.06447536,0
+AGD.US,D,20091230,000000,7.08676,7.15491,7.06876,7.15491,207652.97266689,0
+AGD.US,D,20091231,000000,7.19357,7.19357,7.08676,7.16234,91877.170652024,0
+AGD.US,D,20100104,000000,7.2564,7.2564,7.10448,7.16234,174944.66210047,0
+AGD.US,D,20100105,000000,7.1391,7.17824,7.07752,7.16234,223313.34076588,0
+AGD.US,D,20100106,000000,7.16234,7.24078,7.1391,7.24078,177322.76079092,0
+AGD.US,D,20100107,000000,7.22052,7.26193,7.18642,7.26193,121687.43603867,0
+AGD.US,D,20100108,000000,7.28784,7.30115,7.1391,7.1391,231373.03654852,0
+AGD.US,D,20100111,000000,7.11979,7.14758,7.09188,7.11207,264105.50624473,0
+AGD.US,D,20100112,000000,7.11207,7.11979,7.06876,7.07752,201879.9910402,0
+AGD.US,D,20100113,000000,7.12463,7.12463,7.06876,7.12463,177625.27511196,0
+AGD.US,D,20100114,000000,7.1391,7.16234,7.11207,7.15491,193525.13371513,0
+AGD.US,D,20100115,000000,7.15491,7.21251,7.11207,7.20594,213482.67572874,0
+AGD.US,D,20100119,000000,7.21251,7.27896,7.19357,7.24811,192330.83238517,0
+AGD.US,D,20100120,000000,7.23384,7.2564,7.18642,7.20594,145649.09121838,0
+AGD.US,D,20100121,000000,7.14758,7.20594,7.08676,7.08676,150443.10288945,0
+AGD.US,D,20100122,000000,7.07752,7.11207,7.03125,7.03125,162776.86385385,0
+AGD.US,D,20100125,000000,7.03125,7.03125,6.90405,6.98298,197618.53062182,0
+AGD.US,D,20100126,000000,6.99706,7.05219,6.93369,7.01878,184448.65368674,0
+AGD.US,D,20100127,000000,6.94576,6.96097,6.72175,6.83123,273158.87754028,0
+AGD.US,D,20100128,000000,6.83894,6.91118,6.69481,6.72945,170622.27865909,0
+AGD.US,D,20100129,000000,6.85465,6.85465,6.71308,6.72175,115343.03847223,0
+AGD.US,D,20100201,000000,6.76097,6.84646,6.76097,6.77544,158995.43484075,0
+AGD.US,D,20100202,000000,6.80715,7.01306,6.79372,7.01306,220903.73016696,0
+AGD.US,D,20100203,000000,7.06009,7.06876,6.9168,7.03753,179174.6106104,0
+AGD.US,D,20100204,000000,6.96823,6.96823,6.71308,6.76097,214014.17658447,0
+AGD.US,D,20100205,000000,6.7068,6.72945,6.0165,6.37169,903292.00669632,0
+AGD.US,D,20100208,000000,6.37169,6.45823,6.22593,6.39892,252230.76874663,0
+AGD.US,D,20100209,000000,6.45823,6.57285,6.42757,6.50773,161108.83350028,0
+AGD.US,D,20100210,000000,6.60912,6.63607,6.47249,6.60302,244805.51272063,0
+AGD.US,D,20100211,000000,6.54334,6.64453,6.54334,6.61226,137549.48035169,0
+AGD.US,D,20100212,000000,6.5934,6.64453,6.53534,6.62158,98663.785333601,0
+AGD.US,D,20100216,000000,6.64453,6.80715,6.62911,6.77972,237035.72649565,0
+AGD.US,D,20100217,000000,6.90405,6.90405,6.80715,6.86282,188796.24665486,0
+AGD.US,D,20100218,000000,6.83894,6.83894,6.67452,6.76802,154272.85016215,0
+AGD.US,D,20100219,000000,6.80715,6.92462,6.75383,6.88617,282767.90882136,0
+AGD.US,D,20100222,000000,6.87415,6.97555,6.86282,6.94576,231582.06554119,0
+AGD.US,D,20100223,000000,6.94576,6.99078,6.76097,6.9168,304095.16845528,0
+AGD.US,D,20100224,000000,6.90405,6.94576,6.80182,6.88617,81141.063445651,0
+AGD.US,D,20100225,000000,6.76097,6.9168,6.65882,6.9168,225707.19541056,0
+AGD.US,D,20100226,000000,6.93369,6.93777,6.78648,6.80715,171171.63626293,0
+AGD.US,D,20100301,000000,6.82313,6.88617,6.80715,6.85465,166196.95631681,0
+AGD.US,D,20100302,000000,6.88617,7.06876,6.87415,7.01306,202543.84191138,0
+AGD.US,D,20100303,000000,7.09713,7.10448,6.93369,6.96823,214365.00916513,0
+AGD.US,D,20100304,000000,6.99078,7.06009,6.88617,6.92462,265440.56076575,0
+AGD.US,D,20100305,000000,7.01306,7.05219,6.93369,7.01306,237804.61706163,0
+AGD.US,D,20100308,000000,7.03125,7.04544,6.94576,7.03753,139492.71470566,0
+AGD.US,D,20100309,000000,7.03125,7.05219,7.00507,7.04544,161117.23667588,0
+AGD.US,D,20100310,000000,7.08676,7.10448,7.02486,7.07752,104771.84358672,0
+AGD.US,D,20100311,000000,7.08676,7.23384,7.04544,7.18642,221608.54651913,0
+AGD.US,D,20100312,000000,7.1391,7.23384,7.1315,7.22641,131206.13318222,0
+AGD.US,D,20100315,000000,7.23384,7.34809,7.22641,7.33417,176971.92821028,0
+AGD.US,D,20100316,000000,7.33417,7.47804,7.27896,7.39397,247843.26069448,0
+AGD.US,D,20100317,000000,7.33417,7.61703,7.22052,7.55668,326908.73977072,0
+AGD.US,D,20100318,000000,7.55668,7.66729,7.52811,7.55668,415639.97156323,0
+AGD.US,D,20100319,000000,7.59551,7.59551,7.26193,7.46385,424910.77502703,0
+AGD.US,D,20100322,000000,7.38539,7.61703,7.34809,7.60178,320645.22276931,0
+AGD.US,D,20100323,000000,7.48735,7.54391,7.38539,7.42091,228856.28546092,0
+AGD.US,D,20100324,000000,7.41568,7.42091,7.29562,7.33417,313211.5635677,0
+AGD.US,D,20100325,000000,7.46385,7.50935,7.35522,7.37825,416120.00296851,0
+AGD.US,D,20100326,000000,7.42091,7.42091,7.32629,7.38539,188539.94979952,0
+AGD.US,D,20100329,000000,7.34008,7.37825,7.31467,7.32629,175892.12014763,0
+AGD.US,D,20100330,000000,7.33417,7.40377,7.33417,7.39397,107970.30229364,0
+AGD.US,D,20100331,000000,7.4093,7.44367,7.37825,7.39397,138596.72610894,0
+AGD.US,D,20100401,000000,7.41568,7.62817,7.41568,7.60178,118782.03808026,0
+AGD.US,D,20100405,000000,7.57163,7.80685,7.57163,7.78325,216239.96771746,0
+AGD.US,D,20100406,000000,7.78325,7.88941,7.77724,7.85417,137181.84141986,0
+AGD.US,D,20100407,000000,7.84599,7.9966,7.84599,7.96155,215887.03434291,0
+AGD.US,D,20100408,000000,7.95375,7.97727,7.87702,7.93975,123780.87715621,0
+AGD.US,D,20100409,000000,7.98556,8.20452,7.93975,8.17891,334439.03549155,0
+AGD.US,D,20100412,000000,8.19433,8.41835,8.1353,8.40872,467424.54110382,0
+AGD.US,D,20100413,000000,8.39635,8.40177,8.17891,8.24936,301910.34280326,0
+AGD.US,D,20100414,000000,8.34885,8.43348,8.29458,8.32609,182800.58087519,0
+AGD.US,D,20100415,000000,8.23118,8.35761,8.14816,8.28764,225003.42945533,0
+AGD.US,D,20100416,000000,8.23118,8.26421,7.97727,8.15492,336009.37892892,0
+AGD.US,D,20100419,000000,8.0678,8.17891,8.01811,8.16882,203288.57334758,0
+AGD.US,D,20100420,000000,8.22574,8.37292,8.19871,8.34189,243783.47649015,0
+AGD.US,D,20100421,000000,8.36646,8.40177,8.25697,8.28764,315936.29325102,0
+AGD.US,D,20100422,000000,8.21215,8.28077,8.01811,8.07617,306646.58264217,0
+AGD.US,D,20100423,000000,8.06104,8.12417,8.01496,8.10361,155131.02446874,0
+AGD.US,D,20100426,000000,8.1198,8.12502,7.79714,7.98556,361521.42000403,0
+AGD.US,D,20100427,000000,7.95375,7.98556,7.61703,7.6749,431291.93648666,0
+AGD.US,D,20100428,000000,7.77724,7.86977,7.64321,7.65768,212361.90218513,0
+AGD.US,D,20100429,000000,7.68871,7.84599,7.59551,7.84599,282377.16115666,0
+AGD.US,D,20100430,000000,7.84599,7.91729,7.73736,7.77724,174181.02351921,0
+AGD.US,D,20100503,000000,7.78325,7.88379,7.74478,7.81668,200311.74839671,0
+AGD.US,D,20100504,000000,7.77724,7.80685,7.62817,7.64321,296245.55206224,0
+AGD.US,D,20100505,000000,7.62817,7.62817,7.22641,7.2564,494768.47445635,0
+AGD.US,D,20100506,000000,7.19357,7.20594,6.20538,6.95289,694362.80173752,0
+AGD.US,D,20100507,000000,7.02486,7.05219,6.31914,6.60912,494767.42405942,0
+AGD.US,D,20100510,000000,7.09188,7.17824,6.92462,7.03753,320645.22276931,0
+AGD.US,D,20100511,000000,6.9168,7.11207,6.88617,6.93369,288388.58289056,0
+AGD.US,D,20100512,000000,6.91118,6.93369,6.82313,6.86779,394378.88693705,0
+AGD.US,D,20100513,000000,6.87415,6.92462,6.41251,6.55115,475975.82265818,0
+AGD.US,D,20100514,000000,6.41976,6.49117,6.33361,6.44147,303181.32311044,0
+AGD.US,D,20100517,000000,6.39215,6.42757,6.07512,6.16864,437234.03202195,0
+AGD.US,D,20100518,000000,6.21879,6.43385,6.14634,6.20538,330485.34137895,0
+AGD.US,D,20100519,000000,6.22593,6.22593,5.84427,6.03266,582332.71523955,0
+AGD.US,D,20100520,000000,5.67928,5.92319,5.42824,5.72326,794091.68957648,0
+AGD.US,D,20100521,000000,5.4846,5.73014,5.41386,5.65024,522080.89590045,0
+AGD.US,D,20100524,000000,5.53533,5.72326,5.42824,5.44212,348341.03909945,0
+AGD.US,D,20100525,000000,5.13987,5.28332,4.94518,5.26277,694027.72511109,0
+AGD.US,D,20100526,000000,5.29134,5.69318,5.17603,5.28332,466827.9156373,0
+AGD.US,D,20100527,000000,5.45564,5.69318,5.44212,5.5995,218015.13855973,0
+AGD.US,D,20100528,000000,5.72326,5.72326,5.49298,5.61463,311060.35061802,0
+AGD.US,D,20100601,000000,5.542,5.61463,5.4846,5.50725,173443.64486165,0
+AGD.US,D,20100602,000000,5.54886,5.64453,5.4488,5.62272,165231.64152151,0
+AGD.US,D,20100603,000000,5.65873,5.73736,5.52095,5.65873,208728.57914171,0
+AGD.US,D,20100604,000000,5.51287,5.6651,5.46328,5.51287,210106.6999376,0
+AGD.US,D,20100607,000000,5.45564,5.57237,5.39092,5.40596,187424.42824067,0
+AGD.US,D,20100608,000000,5.42119,5.49298,5.33464,5.49298,119393.36910405,0
+AGD.US,D,20100609,000000,5.50725,5.54886,5.22555,5.32645,278967.5726632,0
+AGD.US,D,20100610,000000,5.44212,5.51287,5.33464,5.49298,148217.31175644,0
+AGD.US,D,20100611,000000,5.45564,5.62272,5.44212,5.62272,139778.42267552,0
+AGD.US,D,20100614,000000,5.70156,5.74422,5.65024,5.65873,161145.59739348,0
+AGD.US,D,20100615,000000,5.74422,5.83095,5.68594,5.81638,204603.67032658,0
+AGD.US,D,20100616,000000,5.81638,6.00828,5.78019,5.99572,323762.80091121,0
+AGD.US,D,20100617,000000,6.0698,6.1255,6.0165,6.0165,250018.63277398,0
+AGD.US,D,20100618,000000,6.03266,6.21174,6.03266,6.21174,173454.14883113,0
+AGD.US,D,20100621,000000,6.31914,6.3498,6.00828,6.09694,389150.01092948,0
+AGD.US,D,20100622,000000,6.00203,6.00203,5.32645,5.60731,860855.9699937,0
+AGD.US,D,20100623,000000,5.5657,5.5657,4.98823,5.26277,1051770.8672928,0
+AGD.US,D,20100624,000000,5.15453,5.28332,5.01783,5.16119,375776.35698647,0
+AGD.US,D,20100625,000000,4.72916,4.72916,4.28267,4.43432,1705525.3230174,0
+AGD.US,D,20100628,000000,4.24725,4.34026,4.20402,4.21078,1233616.6373422,0
+AGD.US,D,20100629,000000,4.13177,4.1826,4.03801,4.07456,617736.34437474,0
+AGD.US,D,20100630,000000,4.10198,4.1469,4.06495,4.09436,525404.35184419,0
+AGD.US,D,20100701,000000,4.08844,4.28267,3.97363,4.28267,631742.3372805,0
+AGD.US,D,20100702,000000,4.23983,4.30465,4.13177,4.26915,196628.00629978,0
+AGD.US,D,20100706,000000,4.2759,4.36939,4.17527,4.26915,345187.7474613,0
+AGD.US,D,20100707,000000,4.29751,4.31893,4.19623,4.31893,282608.24848524,0
+AGD.US,D,20100708,000000,4.32616,4.51306,4.29751,4.51306,438163.63332102,0
+AGD.US,D,20100709,000000,4.49201,4.57865,4.45614,4.57865,199407.35662441,0
+AGD.US,D,20100712,000000,4.49887,4.57865,4.4627,4.49887,325175.58480639,0
+AGD.US,D,20100713,000000,4.55666,4.5855,4.52096,4.54171,295419.94006104,0
+AGD.US,D,20100714,000000,4.52096,4.54171,4.49201,4.52753,227896.22265037,0
+AGD.US,D,20100715,000000,4.52096,4.54171,4.47716,4.52096,103464.09938635,0
+AGD.US,D,20100716,000000,4.49887,4.49887,4.38405,4.47041,201212.98897816,0
+AGD.US,D,20100719,000000,4.45614,4.48478,4.41272,4.4627,143563.00287949,0
+AGD.US,D,20100720,000000,4.34026,4.4627,4.32616,4.44851,207994.351675,0
+AGD.US,D,20100721,000000,4.41995,4.49887,4.39824,4.39824,249044.91480311,0
+AGD.US,D,20100722,000000,4.44156,4.49887,4.39824,4.49887,242251.99773984,0
+AGD.US,D,20100723,000000,4.47716,4.53533,4.4627,4.52096,180545.37862765,0
+AGD.US,D,20100726,000000,4.47716,4.52753,4.47041,4.49887,238581.91080324,0
+AGD.US,D,20100727,000000,4.51306,4.53533,4.49887,4.53533,238157.55043621,0
+AGD.US,D,20100728,000000,4.49887,4.54904,4.49887,4.54904,160916.6108588,0
+AGD.US,D,20100729,000000,4.54171,4.54904,4.44156,4.49201,140114.54969892,0
+AGD.US,D,20100730,000000,4.41272,4.49201,4.40586,4.48478,176632.64999604,0
+AGD.US,D,20100802,000000,4.51306,4.5855,4.51306,4.57122,157771.72239623,0
+AGD.US,D,20100803,000000,4.54904,4.54904,4.49887,4.51306,155460.84911044,0
+AGD.US,D,20100804,000000,4.50621,4.54904,4.49201,4.54904,151911.55782286,0
+AGD.US,D,20100805,000000,4.53533,4.53533,4.49201,4.52096,117279.9704445,0
+AGD.US,D,20100806,000000,4.50621,4.51306,4.48478,4.49887,121527.77570256,0
+AGD.US,D,20100809,000000,4.50621,4.54171,4.49201,4.51306,122302.96865024,0
+AGD.US,D,20100810,000000,4.49201,4.51306,4.47716,4.49887,133776.45451417,0
+AGD.US,D,20100811,000000,4.45614,4.45614,4.31893,4.37663,273947.72564829,0
+AGD.US,D,20100812,000000,4.34026,4.44851,4.23983,4.34026,212678.07166651,0
+AGD.US,D,20100813,000000,4.34798,4.39824,4.34798,4.36939,90710.179642702,0
+AGD.US,D,20100816,000000,4.35492,4.41995,4.35492,4.39824,94776.266228738,0
+AGD.US,D,20100817,000000,4.40586,4.48478,4.40586,4.47041,153462.99411519,0
+AGD.US,D,20100818,000000,4.49887,4.51306,4.45614,4.48478,126193.63894595,0
+AGD.US,D,20100819,000000,4.49887,4.53533,4.45614,4.49887,159365.17456647,0
+AGD.US,D,20100820,000000,4.49201,4.49887,4.427,4.45614,160534.2663697,0
+AGD.US,D,20100823,000000,4.53533,4.54904,4.427,4.427,104957.76384653,0
+AGD.US,D,20100824,000000,4.36217,4.44851,4.29751,4.40586,194269.86515133,0
+AGD.US,D,20100825,000000,4.39129,4.39129,4.2759,4.28267,198006.12709567,0
+AGD.US,D,20100826,000000,4.29066,4.34798,4.2322,4.2322,142136.56382398,0
+AGD.US,D,20100827,000000,4.24725,4.30465,4.20402,4.2544,93307.811295316,0
+AGD.US,D,20100830,000000,4.24725,4.28267,4.17527,4.19623,107261.28435369,0
+AGD.US,D,20100831,000000,4.18605,4.19365,4.14158,4.16462,138247.99432217,0
+AGD.US,D,20100901,000000,4.22526,4.31893,4.22526,4.26915,154469.27439145,0
+AGD.US,D,20100902,000000,4.26915,4.35492,4.26915,4.34026,143678.54654378,0
+AGD.US,D,20100903,000000,4.40586,4.47041,4.39824,4.47041,132062.2066949,0
+AGD.US,D,20100907,000000,4.44851,4.49887,4.39824,4.427,106311.72551261,0
+AGD.US,D,20100908,000000,4.44156,4.52753,4.43432,4.44156,128507.66342259,0
+AGD.US,D,20100909,000000,4.48478,4.50621,4.427,4.44156,148978.84954382,0
+AGD.US,D,20100910,000000,4.47041,4.47716,4.43432,4.44851,106932.51010892,0
+AGD.US,D,20100913,000000,4.48478,4.52096,4.47041,4.48478,179330.06935872,0
+AGD.US,D,20100914,000000,4.51306,4.68623,4.48478,4.59284,307355.60058214,0
+AGD.US,D,20100915,000000,4.60702,4.66461,4.51306,4.62845,118958.50476755,0
+AGD.US,D,20100916,000000,4.60702,4.66461,4.59284,4.63529,116089.87070232,0
+AGD.US,D,20100917,000000,4.59948,4.67167,4.57122,4.57865,226609.48638895,0
+AGD.US,D,20100920,000000,4.5855,4.64985,4.5855,4.6213,240193.21972158,0
+AGD.US,D,20100921,000000,4.63529,4.67928,4.62845,4.67928,276817.41011046,0
+AGD.US,D,20100922,000000,4.64262,4.65767,4.52096,4.63529,229450.81013353,0
+AGD.US,D,20100923,000000,4.6213,4.63529,4.59284,4.63529,118028.90346849,0
+AGD.US,D,20100924,000000,4.64985,4.67928,4.62845,4.64262,199783.39873181,0
+AGD.US,D,20100927,000000,4.64985,4.64985,4.6213,4.63529,110167.73270902,0
+AGD.US,D,20100928,000000,4.60702,4.64262,4.59284,4.61407,144311.93590345,0
+AGD.US,D,20100929,000000,4.62845,4.64262,4.59284,4.64262,135721.78966203,0
+AGD.US,D,20100930,000000,4.66556,4.71652,4.63626,4.68736,217243.09680289,0
+AGD.US,D,20101001,000000,4.70822,4.74353,4.67928,4.69357,198746.65694406,0
+AGD.US,D,20101004,000000,4.70822,4.71509,4.64262,4.67167,89074.711594534,0
+AGD.US,D,20101005,000000,4.67928,4.77952,4.67928,4.75115,172216.78122629,0
+AGD.US,D,20101006,000000,4.73659,4.79429,4.73659,4.79429,133577.92949098,0
+AGD.US,D,20101007,000000,4.83026,4.83694,4.75791,4.79429,203713.98411155,0
+AGD.US,D,20101008,000000,4.77219,4.84438,4.76467,4.84438,91083.070559272,0
+AGD.US,D,20101011,000000,4.86624,4.90862,4.85931,4.89453,141442.2514413,0
+AGD.US,D,20101012,000000,4.89453,4.93795,4.87319,4.93129,104488.23641072,0
+AGD.US,D,20101013,000000,4.96031,5.03809,4.96031,4.98823,264874.39681073,0
+AGD.US,D,20101014,000000,5.01039,5.03809,4.97421,5.00267,132009.6868475,0
+AGD.US,D,20101015,000000,5.03809,5.04639,4.99498,5.01039,135424.52732573,0
+AGD.US,D,20101018,000000,4.99498,4.99498,4.91633,4.96031,256763.23157762,0
+AGD.US,D,20101019,000000,4.96031,4.9666,4.93129,4.94518,276286.95965168,0
+AGD.US,D,20101020,000000,4.94518,4.98823,4.92346,4.95252,186421.29915525,0
+AGD.US,D,20101021,000000,4.9666,4.9666,4.82256,4.89453,229814.24747757,0
+AGD.US,D,20101022,000000,4.91633,4.91633,4.87979,4.87979,64105.725741613,0
+AGD.US,D,20101025,000000,4.89453,4.95252,4.89453,4.90234,173375.36906003,0
+AGD.US,D,20101026,000000,4.86624,4.91633,4.86624,4.90234,82893.125555057,0
+AGD.US,D,20101027,000000,4.88766,4.94518,4.85131,4.94518,177241.88022593,0
+AGD.US,D,20101028,000000,4.95252,4.95252,4.87979,4.93795,110413.52559488,0
+AGD.US,D,20101029,000000,4.9586,4.9586,4.90566,4.91947,118215.87412526,0
+AGD.US,D,20101101,000000,4.92346,4.97421,4.85131,4.90862,307111.90849018,0
+AGD.US,D,20101102,000000,4.93129,4.95252,4.93129,4.94518,95899.140566242,0
+AGD.US,D,20101103,000000,4.96031,4.9666,4.93129,4.95252,88456.027792113,0
+AGD.US,D,20101104,000000,4.99498,5.032,4.9666,5.032,292708.86553804,0
+AGD.US,D,20101105,000000,5.01039,5.1111,5.01039,5.10407,187771.05923353,0
+AGD.US,D,20101108,000000,5.07388,5.1111,5.06018,5.08941,184412.9401905,0
+AGD.US,D,20101109,000000,5.08941,5.12531,5.0818,5.11883,155048.04310985,0
+AGD.US,D,20101110,000000,5.09693,5.1111,5.04639,5.07388,173181.04562463,0
+AGD.US,D,20101111,000000,5.06791,5.08941,5.03809,5.0818,99586.033854019,0
+AGD.US,D,20101112,000000,5.06791,5.10407,5.01783,5.032,178179.88470058,0
+AGD.US,D,20101115,000000,5.06791,5.10407,5.03809,5.03809,146082.90515793,0
+AGD.US,D,20101116,000000,5.03809,5.03809,4.85931,4.97421,257255.86774628,0
+AGD.US,D,20101117,000000,5.00267,5.07388,4.90234,5.00267,166809.33773755,0
+AGD.US,D,20101118,000000,5.0818,5.12531,5.06791,5.11883,250464.00107997,0
+AGD.US,D,20101119,000000,5.08941,5.13168,5.01783,5.13168,146013.57895935,0
+AGD.US,D,20101122,000000,5.08941,5.17603,5.04639,5.04639,159923.98574285,0
+AGD.US,D,20101123,000000,5.04639,5.0818,4.9666,5.01783,171269.32317911,0
+AGD.US,D,20101124,000000,5.08941,5.14662,5.032,5.08941,252022.79015093,0
+AGD.US,D,20101126,000000,5.02458,5.0818,5.02458,5.06791,98768.825028409,0
+AGD.US,D,20101129,000000,5.05246,5.14662,5.00267,5.14662,174739.83469559,0
+AGD.US,D,20101130,000000,5.06998,5.0936,4.98991,5.04191,212578.28395644,0
+AGD.US,D,20101201,000000,5.1111,5.13168,5.07388,5.1111,241508.3167006,0
+AGD.US,D,20101202,000000,5.09693,5.14662,5.0818,5.14662,120527.79780798,0
+AGD.US,D,20101203,000000,5.13987,5.2326,5.12531,5.2046,218663.23347669,0
+AGD.US,D,20101206,000000,5.13987,5.2046,5.13168,5.17603,192386.5034234,0
+AGD.US,D,20101207,000000,5.25505,5.38425,5.25505,5.36293,374923.43466462,0
+AGD.US,D,20101208,000000,5.36293,5.44212,5.34228,5.42824,342120.58837289,0
+AGD.US,D,20101209,000000,5.43471,5.43471,5.32645,5.39092,229971.80701977,0
+AGD.US,D,20101210,000000,5.37607,5.39092,5.31208,5.31208,120746.28037319,0
+AGD.US,D,20101213,000000,5.33464,5.37607,5.26277,5.30475,198775.01766165,0
+AGD.US,D,20101214,000000,5.27667,5.36293,5.26277,5.28332,191328.75369668,0
+AGD.US,D,20101215,000000,5.28332,5.31989,5.24734,5.24734,241211.05436429,0
+AGD.US,D,20101216,000000,5.27544,5.3181,5.25382,5.26181,122378.59723051,0
+AGD.US,D,20101217,000000,5.28332,5.33464,5.2326,5.26905,191171.19415447,0
+AGD.US,D,20101220,000000,5.29134,5.38425,5.26277,5.37607,216652.77371806,0
+AGD.US,D,20101221,000000,5.37607,5.45564,5.36293,5.40596,282823.5798596,0
+AGD.US,D,20101222,000000,5.42824,5.52743,5.39882,5.50029,223019.2296204,0
+AGD.US,D,20101223,000000,5.45564,5.46328,5.36293,5.42824,201294.91994011,0
+AGD.US,D,20101227,000000,5.4488,5.46328,5.38425,5.43471,133652.50767431,0
+AGD.US,D,20101228,000000,5.51287,5.5657,5.44212,5.55714,216238.91732052,0
+AGD.US,D,20101229,000000,5.59495,5.61807,5.27667,5.31341,502145.41222276,0
+AGD.US,D,20101230,000000,5.32817,5.39473,5.11293,5.18071,457528.75145591,0
+AGD.US,D,20101231,000000,5.25422,5.34198,5.19879,5.2463,205091.05451049,0
+AGD.US,D,20110103,000000,5.36293,5.38425,5.30475,5.37607,224212.48055342,0
+AGD.US,D,20110104,000000,5.42119,5.45564,5.36293,5.42824,154378.94025391,0
+AGD.US,D,20110105,000000,5.39882,5.52743,5.39882,5.52743,170386.98974272,0
+AGD.US,D,20110106,000000,5.52095,5.59189,5.52095,5.542,196557.62970425,0
+AGD.US,D,20110107,000000,5.5797,5.62272,5.52095,5.62272,184246.97747271,0
+AGD.US,D,20110110,000000,5.62939,5.70918,5.52743,5.69318,198385.32039392,0
+AGD.US,D,20110111,000000,5.68594,5.76574,5.62272,5.73014,328128.25062745,0
+AGD.US,D,20110112,000000,5.75945,5.81019,5.72326,5.75945,263724.21215258,0
+AGD.US,D,20110113,000000,5.79553,5.90215,5.75945,5.86626,239815.07682029,0
+AGD.US,D,20110114,000000,5.85036,5.85036,5.77229,5.78019,219780.85582945,0
+AGD.US,D,20110118,000000,5.78744,5.85883,5.77229,5.81019,205072.14736543,0
+AGD.US,D,20110119,000000,5.83095,5.84427,5.75945,5.77229,250400.97726307,0
+AGD.US,D,20110120,000000,5.77229,5.78019,5.70918,5.74422,173837.54371717,0
+AGD.US,D,20110121,000000,5.74422,5.75945,5.68594,5.73014,145290.90585908,0
+AGD.US,D,20110124,000000,5.75173,5.78019,5.70156,5.70918,194758.29973219,0
+AGD.US,D,20110125,000000,5.73014,5.73014,5.64453,5.67225,152464.06661755,0
+AGD.US,D,20110126,000000,5.67225,5.78744,5.6651,5.78744,196163.73084872,0
+AGD.US,D,20110127,000000,5.79553,5.83095,5.75945,5.75945,182483.36099686,0
+AGD.US,D,20110128,000000,5.78019,5.80268,5.67928,5.69318,145162.75743141,0
+AGD.US,D,20110131,000000,5.71975,5.82152,5.67966,5.77361,210101.44795286,0
+AGD.US,D,20110201,000000,5.78019,5.81019,5.70156,5.75945,165538.35743036,0
+AGD.US,D,20110202,000000,5.75173,5.78019,5.73014,5.75945,110445.03750331,0
+AGD.US,D,20110203,000000,5.73736,5.75945,5.72326,5.75945,106907.30058216,0
+AGD.US,D,20110204,000000,5.75173,5.75945,5.72326,5.72326,98974.702830233,0
+AGD.US,D,20110207,000000,5.73736,5.75173,5.72326,5.73736,135658.76584513,0
+AGD.US,D,20110208,000000,5.73736,5.74422,5.72326,5.73736,127299.7069323,0
+AGD.US,D,20110209,000000,5.73736,5.75945,5.73014,5.74422,101053.43839049,0
+AGD.US,D,20110210,000000,5.73014,5.74422,5.73014,5.73014,141290.99428078,0
+AGD.US,D,20110211,000000,5.73736,5.80268,5.73014,5.77229,142994.73813058,0
+AGD.US,D,20110214,000000,5.78744,5.83095,5.78019,5.8236,123603.36007198,0
+AGD.US,D,20110215,000000,5.81638,5.88921,5.81019,5.85883,135910.86111268,0
+AGD.US,D,20110216,000000,5.83789,5.88921,5.83789,5.85036,205625.70655707,0
+AGD.US,D,20110218,000000,5.83789,5.85883,5.77229,5.79553,121984.69837497,0
+AGD.US,D,20110222,000000,5.73014,5.75945,5.6651,5.70156,216762.01500067,0
+AGD.US,D,20110223,000000,5.65873,5.65873,5.28332,5.45564,707035.84091616,0
+AGD.US,D,20110224,000000,5.42119,5.46328,5.29134,5.37607,371383.59694959,0
+AGD.US,D,20110225,000000,5.42119,5.50029,5.41386,5.47841,210630.8480147,0
+AGD.US,D,20110228,000000,5.55019,5.6254,5.4923,5.56694,159248.58050523,0
+AGD.US,D,20110301,000000,5.53714,5.64767,5.5144,5.53714,149126.95551348,0
+AGD.US,D,20110302,000000,5.56648,5.56648,5.50773,5.54942,119673.82508919,0
+AGD.US,D,20110303,000000,5.5738,5.62272,5.54304,5.54942,170800.84614027,0
+AGD.US,D,20110304,000000,5.58046,5.5937,5.50773,5.52172,120850.26967104,0
+AGD.US,D,20110307,000000,5.53533,5.5797,5.34228,5.44212,214618.15482961,0
+AGD.US,D,20110308,000000,5.42119,5.4846,5.42119,5.45564,137132.4727633,0
+AGD.US,D,20110309,000000,5.48517,5.48517,5.36987,5.39835,170243.08536083,0
+AGD.US,D,20110310,000000,5.37607,5.38348,5.28933,5.36216,173030.83886106,0
+AGD.US,D,20110311,000000,5.33313,5.34122,5.21594,5.28933,354408.13187158,0
+AGD.US,D,20110314,000000,5.28933,5.28933,5.1889,5.22335,157627.81801433,0
+AGD.US,D,20110315,000000,5.09398,5.11598,4.78144,5.11598,459040.27266421,0
+AGD.US,D,20110316,000000,5.11598,5.33313,5.0361,5.13701,478249.93205078,0
+AGD.US,D,20110317,000000,5.2009,5.29134,5.18071,5.2009,162673.92495293,0
+AGD.US,D,20110318,000000,5.27544,5.30361,5.18128,5.22335,181199.77592631,0
+AGD.US,D,20110321,000000,5.29657,5.46328,5.29657,5.46328,154378.94025391,0
+AGD.US,D,20110322,000000,5.42119,5.50773,5.40596,5.44212,170377.53617018,0
+AGD.US,D,20110323,000000,5.45614,5.45614,5.33313,5.39835,98696.34763899,0
+AGD.US,D,20110324,000000,5.45614,5.46984,5.42119,5.4488,106642.60055125,0
+AGD.US,D,20110325,000000,5.45614,5.50773,5.41233,5.4208,70015.258971537,0
+AGD.US,D,20110328,000000,5.46328,5.48517,5.44212,5.46984,108152.02096566,0
+AGD.US,D,20110329,000000,5.50116,5.52172,5.46984,5.46984,112647.71990345,0
+AGD.US,D,20110330,000000,5.5144,5.52172,5.46984,5.46984,79352.237443062,0
+AGD.US,D,20110331,000000,5.49926,5.52945,5.48326,5.51363,41922.39259501,0
+AGD.US,D,20110401,000000,5.52211,5.61665,5.5144,5.6094,106518.65371137,0
+AGD.US,D,20110404,000000,5.54942,5.5937,5.52838,5.55837,144460.04187314,0
+AGD.US,D,20110405,000000,5.55076,5.5738,5.52211,5.52885,84372.084457958,0
+AGD.US,D,20110406,000000,5.58046,5.58742,5.54942,5.5738,71795.681798541,0
+AGD.US,D,20110407,000000,5.5738,5.60159,5.5144,5.52885,136384.59013628,0
+AGD.US,D,20110408,000000,5.53714,5.58217,5.50182,5.52211,100796.09113821,0
+AGD.US,D,20110411,000000,5.54942,5.58742,5.54942,5.58742,97793.006263638,0
+AGD.US,D,20110412,000000,5.56648,5.56648,5.4466,5.46783,159815.7948572,0
+AGD.US,D,20110413,000000,5.5144,5.5144,5.45614,5.46328,148430.54233691,0
+AGD.US,D,20110414,000000,5.45614,5.47879,5.4208,5.4488,135654.56425735,0
+AGD.US,D,20110415,000000,5.4488,5.46984,5.43471,5.43471,78731.452846744,0
+AGD.US,D,20110418,000000,5.41233,5.41233,5.3019,5.39044,174496.14260362,0
+AGD.US,D,20110419,000000,5.41233,5.47879,5.34016,5.46328,178795.41731213,0
+AGD.US,D,20110420,000000,5.52211,5.55076,5.45614,5.47879,175318.60341398,0
+AGD.US,D,20110421,000000,5.50773,5.55076,5.49364,5.55076,183352.03927293,0
+AGD.US,D,20110425,000000,5.50773,5.55885,5.49364,5.49364,185468.58912332,0
+AGD.US,D,20110426,000000,5.5144,5.54343,5.49364,5.5144,150590.15846217,0
+AGD.US,D,20110427,000000,5.52885,5.64767,5.5144,5.61665,170286.15163571,0
+AGD.US,D,20110428,000000,5.61665,5.6395,5.54343,5.62415,187952.77790555,0
+AGD.US,D,20110429,000000,5.65681,5.67176,5.62415,5.63215,120977.36770176,0
+AGD.US,D,20110502,000000,5.66214,5.68995,5.61665,5.63179,117368.20378814,0
+AGD.US,D,20110503,000000,5.64674,5.64674,5.60094,5.63091,106349.53980275,0
+AGD.US,D,20110504,000000,5.60094,5.60094,5.51202,5.51202,129388.94646203,0
+AGD.US,D,20110505,000000,5.51202,5.52001,5.38693,5.41015,179867.87259614,0
+AGD.US,D,20110506,000000,5.47631,5.52001,5.43147,5.45422,124724.13361559,0
+AGD.US,D,20110509,000000,5.46328,5.52211,5.45614,5.52211,136290.05441094,0
+AGD.US,D,20110510,000000,5.53533,5.60094,5.52743,5.58046,170617.02667436,0
+AGD.US,D,20110511,000000,5.56648,5.59312,5.52001,5.59312,115554.1682588,0
+AGD.US,D,20110512,000000,5.58742,5.63091,5.54886,5.63091,162512.16382294,0
+AGD.US,D,20110513,000000,5.64674,5.64674,5.57303,5.57303,155649.92056109,0
+AGD.US,D,20110516,000000,5.58046,5.63091,5.57303,5.60094,137264.82277877,0
+AGD.US,D,20110517,000000,5.59312,5.62272,5.58742,5.60094,108509.155928,0
+AGD.US,D,20110518,000000,5.61626,5.66167,5.59312,5.63825,127676.79943666,0
+AGD.US,D,20110519,000000,5.653,5.76982,5.63825,5.76268,368347.94976962,0
+AGD.US,D,20110520,000000,5.71422,5.76648,5.63263,5.63263,184544.23980901,0
+AGD.US,D,20110523,000000,5.542,5.63825,5.52001,5.54886,138902.39162083,0
+AGD.US,D,20110524,000000,5.60094,5.60835,5.52001,5.52743,152635.2813201,0
+AGD.US,D,20110525,000000,5.54886,5.56648,5.48391,5.53533,182028.53911835,0
+AGD.US,D,20110526,000000,5.542,5.55714,5.52743,5.55714,92857.191004588,0
+AGD.US,D,20110527,000000,5.55019,5.58779,5.55019,5.58779,100719.412161,0
+AGD.US,D,20110531,000000,5.63539,5.65024,5.58284,5.59598,125252.48328047,0
+AGD.US,D,20110601,000000,5.60835,5.653,5.53533,5.542,129668.35205022,0
+AGD.US,D,20110602,000000,5.57303,5.57303,5.45422,5.49096,159933.43931539,0
+AGD.US,D,20110603,000000,5.47698,5.54304,5.46135,5.4923,130916.22362454,0
+AGD.US,D,20110606,000000,5.54886,5.55714,5.4466,5.4466,149708.87542272,0
+AGD.US,D,20110607,000000,5.42595,5.50725,5.42595,5.44719,107218.21807879,0
+AGD.US,D,20110608,000000,5.44719,5.47698,5.40244,5.41823,90034.774405085,0
+AGD.US,D,20110609,000000,5.41015,5.44719,5.39473,5.41015,111577.36541335,0
+AGD.US,D,20110610,000000,5.41015,5.41015,5.31341,5.31341,158931.36062691,0
+AGD.US,D,20110613,000000,5.31341,5.34361,5.17253,5.18071,282050.48770582,0
+AGD.US,D,20110614,000000,5.21594,5.32036,5.21594,5.27667,189642.86659503,0
+AGD.US,D,20110615,000000,5.23896,5.25422,5.14214,5.18071,205864.14666428,0
+AGD.US,D,20110616,000000,5.22754,5.30257,5.17509,5.22754,211744.26877965,0
+AGD.US,D,20110617,000000,5.24689,5.31341,5.23896,5.26849,182092.61333217,0
+AGD.US,D,20110620,000000,5.26239,5.32036,5.24689,5.28332,273129.46642575,0
+AGD.US,D,20110621,000000,5.32036,5.39473,5.30599,5.37967,301012.25341265,0
+AGD.US,D,20110622,000000,5.35074,5.39473,5.32036,5.32817,148657.4280777,0
+AGD.US,D,20110623,000000,5.29134,5.35074,5.23137,5.33571,126606.44494656,0
+AGD.US,D,20110624,000000,5.35074,5.35074,5.26239,5.26849,79976.173230224,0
+AGD.US,D,20110627,000000,5.298,5.33571,5.27667,5.31341,122121.24997823,0
+AGD.US,D,20110628,000000,5.35074,5.39473,5.33571,5.39473,121464.75188567,0
+AGD.US,D,20110629,000000,5.42595,5.43147,5.38693,5.43147,135721.78966203,0
+AGD.US,D,20110630,000000,5.48326,5.49992,5.44433,5.4583,128053.891941,0
+AGD.US,D,20110701,000000,5.49184,5.52172,5.47631,5.50725,141170.19863174,0
+AGD.US,D,20110705,000000,5.5364,5.58779,5.49992,5.58284,161343.07201972,0
+AGD.US,D,20110706,000000,5.58408,5.62139,5.58408,5.61359,93009.498562061,0
+AGD.US,D,20110707,000000,5.64254,5.67881,5.61931,5.6573,193493.6218067,0
+AGD.US,D,20110708,000000,5.62663,5.64254,5.60302,5.61931,117603.49270451,0
+AGD.US,D,20110711,000000,5.57446,5.60302,5.52172,5.52172,180496.00997109,0
+AGD.US,D,20110712,000000,5.47764,5.55209,5.43956,5.50116,145822.40671481,0
+AGD.US,D,20110713,000000,5.51363,5.60302,5.51363,5.54343,123188.4532775,0
+AGD.US,D,20110714,000000,5.55076,5.59541,5.45422,5.45422,138011.65500885,0
+AGD.US,D,20110715,000000,5.46783,5.52172,5.46783,5.4846,121494.16300022,0
+AGD.US,D,20110718,000000,5.4608,5.51363,5.43099,5.49184,205021.72831192,0
+AGD.US,D,20110719,000000,5.4846,5.53009,5.4846,5.51496,135136.71856194,0
+AGD.US,D,20110720,000000,5.51363,5.52172,5.49184,5.49184,100177.40733579,0
+AGD.US,D,20110721,000000,5.49992,5.57446,5.49992,5.55076,172676.85508955,0
+AGD.US,D,20110722,000000,5.57446,5.57446,5.52838,5.54343,84848.964672391,0
+AGD.US,D,20110725,000000,5.47631,5.52172,5.43099,5.47631,152630.02933535,0
+AGD.US,D,20110726,000000,5.49364,5.50259,5.46194,5.49364,66707.558982018,0
+AGD.US,D,20110727,000000,5.4608,5.4608,5.31913,5.31913,162948.07855638,0
+AGD.US,D,20110728,000000,5.26467,5.32512,5.25638,5.31722,144019.9255519,0
+AGD.US,D,20110729,000000,5.29466,5.29466,5.12425,5.20898,186794.19007182,0
+AGD.US,D,20110801,000000,5.34228,5.40186,5.25259,5.30361,185550.52008528,0
+AGD.US,D,20110802,000000,5.27858,5.30123,5.20975,5.20975,122596.02939876,0
+AGD.US,D,20110803,000000,5.23697,5.23697,5.0201,5.17737,344553.30770466,0
+AGD.US,D,20110804,000000,5.11426,5.1295,4.72841,4.75868,529254.05665892,0
+AGD.US,D,20110805,000000,4.78886,4.82684,4.32741,4.56942,922459.65020497,0
+AGD.US,D,20110808,000000,4.33026,4.3753,4.1212,4.20269,639465.90603977,0
+AGD.US,D,20110809,000000,4.24782,4.57017,4.19555,4.57017,414728.2270123,0
+AGD.US,D,20110810,000000,4.49496,4.49496,4.34541,4.34541,282356.15321772,0
+AGD.US,D,20110811,000000,4.38023,4.62988,4.38023,4.59948,281788.93886574,0
+AGD.US,D,20110812,000000,4.68308,4.75115,4.59948,4.71327,156510.19566157,0
+AGD.US,D,20110815,000000,4.82684,4.90919,4.81171,4.85702,217443.72261997,0
+AGD.US,D,20110816,000000,4.85702,4.86427,4.73611,4.78886,225831.14225042,0
+AGD.US,D,20110817,000000,4.7959,4.90234,4.77306,4.80323,138010.6046119,0
+AGD.US,D,20110818,000000,4.69032,4.69032,4.53143,4.63759,242896.94146596,0
+AGD.US,D,20110819,000000,4.59235,4.69032,4.49363,4.54695,216436.39194675,0
+AGD.US,D,20110822,000000,4.62988,4.66014,4.44822,4.47822,247404.1947702,0
+AGD.US,D,20110823,000000,4.45614,4.59948,4.45614,4.59235,116668.63942072,0
+AGD.US,D,20110824,000000,4.59235,4.64537,4.53895,4.6073,109200.31711984,0
+AGD.US,D,20110825,000000,4.61493,4.65244,4.55476,4.62217,56303.377211238,0
+AGD.US,D,20110826,000000,4.56245,4.69032,4.53143,4.67538,111908.240452,0
+AGD.US,D,20110829,000000,4.75115,4.7959,4.70536,4.75868,103208.85292795,0
+AGD.US,D,20110830,000000,4.75115,4.77306,4.61493,4.77306,135763.80553995,0
+AGD.US,D,20110831,000000,4.804,4.8914,4.804,4.85131,187608.24770657,0
+AGD.US,D,20110901,000000,4.87979,4.87979,4.78886,4.7959,91711.207934228,0
+AGD.US,D,20110902,000000,4.70946,4.76429,4.65423,4.71766,166554.09127916,0
+AGD.US,D,20110906,000000,4.53837,4.62958,4.5,4.60692,155091.10938471,0
+AGD.US,D,20110907,000000,4.66253,4.76258,4.65501,4.73916,81568.57500352,0
+AGD.US,D,20110908,000000,4.74411,4.74411,4.67576,4.67576,147715.22201527,0
+AGD.US,D,20110909,000000,4.65244,4.66796,4.56122,4.5916,172056.07049323,0
+AGD.US,D,20110912,000000,4.53837,4.57674,4.47706,4.54618,129639.99133261,0
+AGD.US,D,20110913,000000,4.51524,4.57674,4.51524,4.55352,120421.70771624,0
+AGD.US,D,20110914,000000,4.56122,4.62958,4.53837,4.59903,112456.54765889,0
+AGD.US,D,20110915,000000,4.62168,4.68356,4.59903,4.64537,137577.84106931,0
+AGD.US,D,20110916,000000,4.64537,4.67576,4.63749,4.66023,62950.289098718,0
+AGD.US,D,20110919,000000,4.61454,4.67576,4.5,4.65244,264692.67813872,0
+AGD.US,D,20110920,000000,4.65244,4.66023,4.55352,4.55352,172962.56305943,0
+AGD.US,D,20110921,000000,4.57674,4.57674,4.44613,4.44613,127102.23230604,0
+AGD.US,D,20110922,000000,4.39282,4.39282,4.21717,4.24001,246036.57794379,0
+AGD.US,D,20110923,000000,4.20908,4.31646,4.20184,4.2322,218538.23623987,0
+AGD.US,D,20110926,000000,4.2322,4.30903,4.19441,4.27829,196901.10950629,0
+AGD.US,D,20110927,000000,4.38492,4.41576,4.33168,4.36997,123587.60411775,0
+AGD.US,D,20110928,000000,4.33978,4.35453,4.22459,4.22459,128498.20985006,0
+AGD.US,D,20110929,000000,4.27047,4.30903,4.18631,4.24782,101032.43045153,0
+AGD.US,D,20110930,000000,4.22621,4.22621,4.08692,4.08692,166680.13891294,0
+AGD.US,D,20111003,000000,4.04914,4.1251,3.9269,3.95764,363822.83971726,0
+AGD.US,D,20111004,000000,3.82865,3.91356,3.74391,3.91356,332654.41107674,0
+AGD.US,D,20111005,000000,3.92907,4.01428,3.90633,3.99877,128018.17844479,0
+AGD.US,D,20111006,000000,4.02419,4.11806,3.98507,4.11806,128045.48876543,0
+AGD.US,D,20111007,000000,4.1608,4.1608,4.05238,4.09932,116087.76990844,0
+AGD.US,D,20111010,000000,4.17136,4.27047,4.17136,4.25573,95260.499221806,0
+AGD.US,D,20111011,000000,4.2322,4.27829,4.20184,4.27047,88531.656372374,0
+AGD.US,D,20111012,000000,4.35453,4.43137,4.30124,4.40043,124134.86092771,0
+AGD.US,D,20111013,000000,4.34626,4.40776,4.28429,4.39243,69465.901367687,0
+AGD.US,D,20111014,000000,4.43127,4.55485,4.43127,4.508,104715.12215152,0
+AGD.US,D,20111017,000000,4.47716,4.49288,4.39243,4.42347,113657.15137056,0
+AGD.US,D,20111018,000000,4.42347,4.53104,4.38472,4.51583,117135.01566568,0
+AGD.US,D,20111019,000000,4.49288,4.53886,4.43127,4.43127,127507.685528,0
+AGD.US,D,20111020,000000,4.45412,4.48496,4.39243,4.44613,141132.38434162,0
+AGD.US,D,20111021,000000,4.48496,4.53886,4.47716,4.47716,76868.048660842,0
+AGD.US,D,20111024,000000,4.508,4.53886,4.508,4.52372,89397.183457596,0
+AGD.US,D,20111025,000000,4.46107,4.53886,4.43719,4.48461,121673.78087835,0
+AGD.US,D,20111026,000000,4.508,4.57817,4.46945,4.57817,190669.10441328,0
+AGD.US,D,20111027,000000,4.66253,4.72421,4.64739,4.67795,189578.79238117,0
+AGD.US,D,20111028,000000,4.66367,4.74944,4.60922,4.74126,142175.42851107,0
+AGD.US,D,20111031,000000,4.72097,4.72097,4.64787,4.64787,156898.84253236,0
+AGD.US,D,20111101,000000,4.48461,4.61702,4.47669,4.5936,149383.25236882,0
+AGD.US,D,20111102,000000,4.65501,4.67795,4.60056,4.62396,119872.35011238,0
+AGD.US,D,20111103,000000,4.66367,4.7184,4.61702,4.67117,68111.939701607,0
+AGD.US,D,20111104,000000,4.55847,4.67824,4.55847,4.67014,139218.56110221,0
+AGD.US,D,20111107,000000,4.64739,4.72421,4.64739,4.72421,125946.79566315,0
+AGD.US,D,20111108,000000,4.72602,4.73421,4.63263,4.72602,207172.9412616,0
+AGD.US,D,20111109,000000,4.63263,4.66367,4.55485,4.60111,127061.26682506,0
+AGD.US,D,20111110,000000,4.67117,4.67117,4.58588,4.60922,108643.60673735,0
+AGD.US,D,20111111,000000,4.66367,4.68727,4.63263,4.64034,68014.252785434,0
+AGD.US,D,20111114,000000,4.67117,4.68727,4.57017,4.60111,152498.72971683,0
+AGD.US,D,20111115,000000,4.57017,4.68727,4.55485,4.67117,80984.554300387,0
+AGD.US,D,20111116,000000,4.60111,4.64815,4.58588,4.60111,99167.97586868,0
+AGD.US,D,20111117,000000,4.57837,4.60111,4.49229,4.60111,154855.82046834,0
+AGD.US,D,20111118,000000,4.57837,4.61702,4.53094,4.54695,146407.47781491,0
+AGD.US,D,20111121,000000,4.57017,4.57017,4.32818,4.36712,190255.24801573,0
+AGD.US,D,20111122,000000,4.38292,4.42205,4.33666,4.33666,106936.71169672,0
+AGD.US,D,20111123,000000,4.34407,4.34407,4.17224,4.17224,163295.7599462,0
+AGD.US,D,20111125,000000,4.19574,4.29714,4.17224,4.18004,50564.008286903,0
+AGD.US,D,20111128,000000,4.28972,4.33666,4.21936,4.29714,161734.87008135,0
+AGD.US,D,20111129,000000,4.33666,4.35187,4.22707,4.27381,225024.43739431,0
+AGD.US,D,20111130,000000,4.36436,4.40643,4.35586,4.38949,177182.00759988,0
+AGD.US,D,20111201,000000,4.39129,4.42967,4.32818,4.35187,132034.89637425,0
+AGD.US,D,20111202,000000,4.42547,4.43337,4.36246,4.36246,118704.30870612,0
+AGD.US,D,20111205,000000,4.43719,4.43719,4.38292,4.42205,119532.0215012,0
+AGD.US,D,20111206,000000,4.3992,4.4071,4.34341,4.38349,163852.47032869,0
+AGD.US,D,20111207,000000,4.37044,4.40176,4.3076,4.35444,126021.37384647,0
+AGD.US,D,20111208,000000,4.32749,4.34341,4.26362,4.28,123956.29344654,0
+AGD.US,D,20111209,000000,4.29152,4.36246,4.29152,4.36246,91847.759537478,0
+AGD.US,D,20111212,000000,4.34684,4.34684,4.27554,4.29952,149776.10082741,0
+AGD.US,D,20111213,000000,4.3076,4.34684,4.20527,4.20527,148888.51540627,0
+AGD.US,D,20111214,000000,4.20527,4.21279,4.07826,4.07826,369253.39193887,0
+AGD.US,D,20111215,000000,4.10958,4.12538,4.06273,4.07065,143313.00840584,0
+AGD.US,D,20111216,000000,4.07826,4.09378,4.05504,4.06273,180802.72587993,0
+AGD.US,D,20111219,000000,4.06273,4.07826,3.97565,3.97565,166659.13097397,0
+AGD.US,D,20111220,000000,4.00763,4.10958,4.00763,4.10958,292140.60078911,0
+AGD.US,D,20111221,000000,4.10198,4.10958,4.01571,4.10958,244896.89725511,0
+AGD.US,D,20111222,000000,4.12538,4.14976,4.07065,4.10958,302935.53022457,0
+AGD.US,D,20111223,000000,4.10198,4.141,4.09378,4.11806,239325.59184248,0
+AGD.US,D,20111227,000000,4.12538,4.14976,4.08664,4.13368,270205.16132227,0
+AGD.US,D,20111228,000000,4.141,4.141,4.06273,4.06273,174397.4052905,0
+AGD.US,D,20111229,000000,4.03876,4.10958,4.03876,4.10198,272269.19132525,0
+AGD.US,D,20111230,000000,4.11806,4.12538,4.07065,4.07826,309154.9305542,0
+AGD.US,D,20120103,000000,4.17309,4.21279,4.13368,4.141,117928.06536148,0
+AGD.US,D,20120104,000000,4.15739,4.21279,4.12538,4.19643,265226.27978834,0
+AGD.US,D,20120105,000000,4.19643,4.25992,4.15739,4.2363,238975.80965876,0
+AGD.US,D,20120106,000000,4.26362,4.26362,4.17614,4.20013,221339.64490042,0
+AGD.US,D,20120109,000000,4.2204,4.2444,4.21279,4.22849,156323.22500482,0
+AGD.US,D,20120110,000000,4.29563,4.31961,4.28761,4.29563,147286.66006045,0
+AGD.US,D,20120111,000000,4.31961,4.31961,4.27162,4.3115,133448.73066637,0
+AGD.US,D,20120112,000000,4.3216,4.3533,4.30543,4.3533,168053.00772408,0
+AGD.US,D,20120113,000000,4.3036,4.36722,4.3036,4.36722,188949.60460928,0
+AGD.US,D,20120117,000000,4.41795,4.4744,4.40167,4.4586,325408.77292887,0
+AGD.US,D,20120118,000000,4.4783,4.57445,4.44679,4.51905,337628.04062593,0
+AGD.US,D,20120119,000000,4.55067,4.65423,4.51086,4.65423,323999.14022453,0
+AGD.US,D,20120120,000000,4.60673,4.63063,4.56637,4.59815,279550.54296938,0
+AGD.US,D,20120123,000000,4.63063,4.64645,4.55067,4.62234,248729.79571868,0
+AGD.US,D,20120124,000000,4.61454,4.61454,4.56637,4.59064,148271.93239774,0
+AGD.US,D,20120125,000000,4.60673,4.63815,4.59064,4.61454,144583.98871302,0
+AGD.US,D,20120126,000000,4.61454,4.67824,4.57445,4.57445,178500.25576973,0
+AGD.US,D,20120127,000000,4.60302,4.63502,4.59531,4.63502,118029.95386542,0
+AGD.US,D,20120130,000000,4.62234,4.67014,4.58198,4.67014,160143.518705,0
+AGD.US,D,20120131,000000,4.72631,4.74353,4.65309,4.66938,198656.32280654,0
+AGD.US,D,20120201,000000,4.73421,4.78181,4.72602,4.77352,191415.93664337,0
+AGD.US,D,20120202,000000,4.78181,4.8533,4.76554,4.8216,202525.98516328,0
+AGD.US,D,20120203,000000,4.86027,4.9014,4.86027,4.87683,211144.4921223,0
+AGD.US,D,20120206,000000,4.8852,4.92509,4.87777,4.87777,207631.96472791,0
+AGD.US,D,20120207,000000,4.90862,4.95755,4.88472,4.93272,141004.23591394,0
+AGD.US,D,20120208,000000,4.94118,5.03724,4.94118,4.98145,219826.02289823,0
+AGD.US,D,20120209,000000,5.02202,5.05305,4.98145,4.98145,241280.38056286,0
+AGD.US,D,20120210,000000,4.98145,5.00563,4.869,4.91633,242896.94146596,0
+AGD.US,D,20120213,000000,4.95755,4.98145,4.91633,4.92452,196826.53132297,0
+AGD.US,D,20120214,000000,4.98145,5.02202,4.94956,5.00563,191261.52829201,0
+AGD.US,D,20120215,000000,5.00563,5.00563,4.91633,4.93272,233969.61780419,0
+AGD.US,D,20120216,000000,4.94118,4.99641,4.94118,4.96528,147316.071175,0
+AGD.US,D,20120217,000000,5.02202,5.02202,4.92452,4.93272,135440.28327995,0
+AGD.US,D,20120221,000000,4.94956,4.94956,4.85216,4.869,232162.93505347,0
+AGD.US,D,20120222,000000,4.869,4.92452,4.86027,4.91633,78293.437319393,0
+AGD.US,D,20120223,000000,4.93272,4.95755,4.91633,4.94956,127086.47635184,0
+AGD.US,D,20120224,000000,4.97317,4.98858,4.94956,4.98858,185369.85181021,0
+AGD.US,D,20120227,000000,4.96528,4.97317,4.90862,4.90862,201030.21990919,0
+AGD.US,D,20120228,000000,4.95755,4.97317,4.94956,4.97317,107446.15421653,0
+AGD.US,D,20120229,000000,4.98591,5.01944,4.98591,4.98591,145053.51614882,0
+AGD.US,D,20120301,000000,4.99641,5.014,4.98145,5.014,127086.47635184,0
+AGD.US,D,20120302,000000,5.00602,5.02257,4.95708,4.98145,211490.07271823,0
+AGD.US,D,20120305,000000,4.98145,4.98858,4.95755,4.98858,90971.728482776,0
+AGD.US,D,20120306,000000,4.95708,4.95708,4.8914,4.8914,144633.35736957,0
+AGD.US,D,20120307,000000,4.92415,4.92415,4.85958,4.85958,153573.28579473,0
+AGD.US,D,20120308,000000,4.87444,4.89958,4.86693,4.88273,154809.60300263,0
+AGD.US,D,20120309,000000,4.91576,4.94908,4.90006,4.91576,98312.95275294,0
+AGD.US,D,20120312,000000,4.87511,4.9646,4.86797,4.94908,191207.95804768,0
+AGD.US,D,20120313,000000,4.9646,4.98858,4.94908,4.98858,124040.32520238,0
+AGD.US,D,20120314,000000,5.00563,5.03772,4.98858,4.99641,166775.72503521,0
+AGD.US,D,20120315,000000,5.02971,5.02971,4.99641,5.00563,121856.54994731,0
+AGD.US,D,20120316,000000,5.02257,5.02971,4.98858,4.98858,119366.0587834,0
+AGD.US,D,20120319,000000,4.98858,5.02971,4.98858,5.014,120044.61521186,0
+AGD.US,D,20120320,000000,4.99641,5.014,4.92415,4.99641,168826.09987787,0
+AGD.US,D,20120321,000000,5.00563,5.014,4.98145,4.98145,122327.12778005,0
+AGD.US,D,20120322,000000,4.95708,4.97317,4.92415,4.95708,149766.64725488,0
+AGD.US,D,20120323,000000,4.95708,4.95708,4.90006,4.90748,152159.45150261,0
+AGD.US,D,20120326,000000,4.94061,4.95708,4.92415,4.94061,125303.95273094,0
+AGD.US,D,20120327,000000,4.93232,4.94061,4.90748,4.90748,129367.93852307,0
+AGD.US,D,20120328,000000,4.92415,4.92415,4.84303,4.87511,169346.04636717,0
+AGD.US,D,20120329,000000,4.87511,4.87511,4.83465,4.86797,82152.595706656,0
+AGD.US,D,20120330,000000,4.92415,4.93232,4.8831,4.92415,141080.91489116,0
+AGD.US,D,20120402,000000,4.94061,4.9646,4.93232,4.9646,182023.28713361,0
+AGD.US,D,20120403,000000,4.9646,4.97317,4.94022,4.94022,73476.316915477,0
+AGD.US,D,20120404,000000,4.92346,4.94022,4.90748,4.92346,143032.5524207,0
+AGD.US,D,20120405,000000,4.92346,4.94879,4.88273,4.90748,61790.650868034,0
+AGD.US,D,20120409,000000,4.8831,4.90006,4.84303,4.89186,108557.4741876,0
+AGD.US,D,20120410,000000,4.8831,4.8831,4.76163,4.78638,156571.11868456,0
+AGD.US,D,20120411,000000,4.84196,4.85874,4.80913,4.83322,138316.2701238,0
+AGD.US,D,20120412,000000,4.84998,4.89958,4.84998,4.88273,102212.02622424,0
+AGD.US,D,20120413,000000,4.88273,4.88273,4.83322,4.84196,64412.441650452,0
+AGD.US,D,20120416,000000,4.84196,4.87444,4.84196,4.85874,83532.817296439,0
+AGD.US,D,20120417,000000,4.92203,4.94746,4.913,4.913,241995.7008845,0
+AGD.US,D,20120418,000000,4.90748,4.98145,4.8914,4.9646,117909.15821642,0
+AGD.US,D,20120419,000000,4.94879,4.95708,4.8914,4.90748,189578.79238117,0
+AGD.US,D,20120420,000000,4.90748,4.94879,4.89958,4.90748,87210.257011684,0
+AGD.US,D,20120423,000000,4.87444,4.89958,4.83322,4.89958,121954.23686348,0
+AGD.US,D,20120424,000000,4.91519,4.94022,4.87444,4.87444,149253.00314727,0
+AGD.US,D,20120425,000000,4.90748,4.94879,4.8914,4.8914,130647.32200583,0
+AGD.US,D,20120426,000000,4.90748,4.91519,4.86693,4.86693,140310.97392821,0
+AGD.US,D,20120427,000000,4.88273,4.90748,4.86693,4.89958,99832.877136818,0
+AGD.US,D,20120430,000000,4.90748,4.90748,4.86693,4.87444,136442.36196842,0
+AGD.US,D,20120501,000000,4.86377,4.92203,4.8555,4.86377,174479.33625245,0
+AGD.US,D,20120502,000000,4.85874,4.87444,4.84196,4.84196,87864.654310341,0
+AGD.US,D,20120503,000000,4.84778,4.86377,4.76382,4.80572,154587.96924658,0
+AGD.US,D,20120504,000000,4.75534,4.80572,4.73127,4.73127,125172.65311242,0
+AGD.US,D,20120507,000000,4.72631,4.72631,4.67766,4.68574,151303.37798992,0
+AGD.US,D,20120508,000000,4.68574,4.68574,4.5878,4.63663,248718.24135225,0
+AGD.US,D,20120509,000000,4.58979,4.63138,4.52352,4.57312,159520.6333148,0
+AGD.US,D,20120510,000000,4.61493,4.63958,4.59806,4.59806,113784.24940128,0
+AGD.US,D,20120511,000000,4.59806,4.65663,4.58979,4.62301,81183.079323575,0
+AGD.US,D,20120514,000000,4.59806,4.61493,4.55666,4.55666,156780.14767723,0
+AGD.US,D,20120515,000000,4.57312,4.58979,4.52352,4.52352,114242.22247065,0
+AGD.US,D,20120516,000000,4.55666,4.59806,4.52352,4.53191,149570.22302558,0
+AGD.US,D,20120517,000000,4.54838,4.56485,4.4487,4.47403,82091.672683666,0
+AGD.US,D,20120518,000000,4.46527,4.48194,4.3495,4.36587,166658.08057701,0
+AGD.US,D,20120521,000000,4.39872,4.46527,4.38216,4.46527,126162.12703752,0
+AGD.US,D,20120522,000000,4.44089,4.4904,4.42414,4.43233,99643.805686163,0
+AGD.US,D,20120523,000000,4.41557,4.42414,4.29134,4.37426,367363.72782926,0
+AGD.US,D,20120524,000000,4.37426,4.39872,4.29962,4.33257,109629.92947161,0
+AGD.US,D,20120525,000000,4.35738,4.38216,4.34056,4.3495,116866.11404696,0
+AGD.US,D,20120529,000000,4.39872,4.4487,4.38216,4.41557,116416.54415318,0
+AGD.US,D,20120530,000000,4.38216,4.39872,4.34056,4.39872,151413.66966947,0
+AGD.US,D,20120531,000000,4.41557,4.41557,4.34056,4.38216,139744.80997319,0
+AGD.US,D,20120601,000000,4.31362,4.33026,4.22145,4.27162,227135.73525996,0
+AGD.US,D,20120604,000000,4.25781,4.27429,4.13359,4.175,296353.74294788,0
+AGD.US,D,20120605,000000,4.1392,4.23229,4.1392,4.23229,112535.32743001,0
+AGD.US,D,20120606,000000,4.27162,4.3475,4.26325,4.3475,138120.89629146,0
+AGD.US,D,20120607,000000,4.36436,4.40643,4.33903,4.36436,138855.12375817,0
+AGD.US,D,20120608,000000,4.3475,4.38082,4.29706,4.33026,142143.91660261,0
+AGD.US,D,20120611,000000,4.33257,4.36587,4.27429,4.27429,127817.55262769,0
+AGD.US,D,20120612,000000,4.27162,4.33903,4.25525,4.30553,66128.790263623,0
+AGD.US,D,20120613,000000,4.30553,4.3475,4.28895,4.31362,105356.9146868,0
+AGD.US,D,20120614,000000,4.33026,4.37253,4.31362,4.37253,83163.077570714,0
+AGD.US,D,20120615,000000,4.39767,4.39767,4.36436,4.37253,99558.723533368,0
+AGD.US,D,20120618,000000,4.37253,4.43146,4.36436,4.40643,110837.8859619,0
+AGD.US,D,20120619,000000,4.44784,4.51553,4.41461,4.50696,145280.4018896,0
+AGD.US,D,20120620,000000,4.54038,4.57388,4.49031,4.56541,171228.35769814,0
+AGD.US,D,20120621,000000,4.58179,4.59084,4.50696,4.51553,193838.15200567,0
+AGD.US,D,20120622,000000,4.49831,4.53219,4.44784,4.49831,130653.62438751,0
+AGD.US,D,20120625,000000,4.44784,4.45678,4.35586,4.37253,148080.76015319,0
+AGD.US,D,20120626,000000,4.38082,4.42338,4.38082,4.39767,102464.12149177,0
+AGD.US,D,20120627,000000,4.41461,4.4645,4.38949,4.38949,81560.171827936,0
+AGD.US,D,20120628,000000,4.38949,4.39767,4.32217,4.37253,75203.169498126,0
+AGD.US,D,20120629,000000,4.52382,4.55704,4.45678,4.49031,106441.97473416,0
+AGD.US,D,20120702,000000,4.52382,4.60759,4.50696,4.58179,208047.92191934,0
+AGD.US,D,20120703,000000,4.58903,4.64833,4.58017,4.64833,86047.467590155,0
+AGD.US,D,20120705,000000,4.63967,4.6652,4.62263,4.657,100443.15776365,0
+AGD.US,D,20120706,000000,4.62263,4.64833,4.57209,4.6313,113622.48827127,0
+AGD.US,D,20120709,000000,4.62445,4.69195,4.59903,4.69195,230026.42766109,0
+AGD.US,D,20120710,000000,4.70812,4.7246,4.63967,4.68224,122846.0238724,0
+AGD.US,D,20120711,000000,4.69908,4.69908,4.63967,4.64833,97555.61655337,0
+AGD.US,D,20120712,000000,4.64833,4.657,4.60636,4.63967,135273.2701652,0
+AGD.US,D,20120713,000000,4.64119,4.75868,4.64119,4.6748,173842.79570192,0
+AGD.US,D,20120716,000000,4.75868,4.80047,4.69908,4.74126,228531.71280396,0
+AGD.US,D,20120717,000000,4.75868,4.80913,4.73383,4.76697,167282.01636419,0
+AGD.US,D,20120718,000000,4.74184,4.80047,4.74184,4.79247,166419.64046981,0
+AGD.US,D,20120719,000000,4.80913,4.82627,4.76697,4.77495,185778.45622301,0
+AGD.US,D,20120720,000000,4.80047,4.80047,4.73325,4.73325,107218.21807879,0
+AGD.US,D,20120723,000000,4.6652,4.73325,4.58017,4.67355,149118.5523379,0
+AGD.US,D,20120724,000000,4.64833,4.67355,4.58017,4.63967,151633.20263162,0
+AGD.US,D,20120725,000000,4.62263,4.67355,4.54657,4.55503,198986.14744823,0
+AGD.US,D,20120726,000000,4.6313,4.68224,4.60636,4.6313,115262.15790724,0
+AGD.US,D,20120727,000000,4.67355,4.75868,4.6652,4.75868,209839.89911278,0
+AGD.US,D,20120730,000000,4.7246,4.75868,4.70812,4.75011,132901.47385642,0
+AGD.US,D,20120731,000000,4.75011,4.75868,4.70812,4.73325,115297.87140347,0
+AGD.US,D,20120801,000000,4.73325,4.75868,4.71603,4.73325,84063.267755221,0
+AGD.US,D,20120802,000000,4.69908,4.75011,4.68224,4.75011,116518.43265715,0
+AGD.US,D,20120803,000000,4.79247,4.79247,4.75011,4.75868,98026.194386113,0
+AGD.US,D,20120806,000000,4.75011,4.79247,4.75011,4.77495,114257.97842488,0
+AGD.US,D,20120807,000000,4.76697,4.85187,4.76697,4.7839,156831.61712769,0
+AGD.US,D,20120808,000000,4.79247,4.83465,4.79247,4.83465,125187.35866969,0
+AGD.US,D,20120809,000000,4.84359,4.90299,4.84359,4.90299,134081.06962913,0
+AGD.US,D,20120810,000000,4.8773,4.91947,4.86027,4.91947,171496.20891991,0
+AGD.US,D,20120813,000000,4.91024,4.97945,4.91024,4.95346,137486.45653481,0
+AGD.US,D,20120814,000000,4.96252,5.014,4.94518,4.97012,182036.94229394,0
+AGD.US,D,20120815,000000,4.93595,5.01364,4.93595,4.98774,75003.59407799,0
+AGD.US,D,20120816,000000,5.02202,5.02202,4.97945,4.99543,102139.54883482,0
+AGD.US,D,20120817,000000,4.99543,4.99543,4.91024,4.91024,176655.7587289,0
+AGD.US,D,20120820,000000,4.95346,4.99543,4.91947,4.96307,155627.86222518,0
+AGD.US,D,20120821,000000,5.00469,5.01364,4.97012,4.97012,175436.24787216,0
+AGD.US,D,20120822,000000,4.93595,4.95346,4.88472,4.90977,197171.06152193,0
+AGD.US,D,20120823,000000,4.95346,5.00469,4.92728,4.97012,79478.285076832,0
+AGD.US,D,20120824,000000,4.92728,4.96252,4.92728,4.92728,65693.925927116,0
+AGD.US,D,20120827,000000,4.97945,4.97945,4.91871,4.93595,98758.321058928,0
+AGD.US,D,20120828,000000,4.95346,4.95346,4.90234,4.93595,108310.63090481,0
+AGD.US,D,20120829,000000,4.93595,4.93595,4.88472,4.88472,137385.61842779,0
+AGD.US,D,20120830,000000,4.87634,4.91871,4.87634,4.90234,121459.49990094,0
+AGD.US,D,20120831,000000,4.94518,4.97945,4.91871,4.97945,122780.89926163,0
+AGD.US,D,20120904,000000,4.97945,5.05589,4.92728,5.014,155483.95784329,0
+AGD.US,D,20120905,000000,4.99543,5.00469,4.97012,4.97945,97629.144339737,0
+AGD.US,D,20120906,000000,4.98774,5.05589,4.98774,5.00469,217752.53932271,0
+AGD.US,D,20120907,000000,5.00469,5.05589,5.00469,5.03876,141128.18275383,0
+AGD.US,D,20120910,000000,5.03876,5.04753,4.97945,4.99543,149860.13258326,0
+AGD.US,D,20120911,000000,5.00469,5.014,4.96252,4.98774,164466.95254333,0
+AGD.US,D,20120912,000000,5.00469,5.03876,4.95346,5.03029,101741.44839148,0
+AGD.US,D,20120913,000000,5.014,5.09083,5.014,5.07199,170660.09294923,0
+AGD.US,D,20120914,000000,5.09083,5.13272,5.04753,5.08122,269421.565199,0
+AGD.US,D,20120917,000000,5.06456,5.12531,5.05589,5.09988,195339.16924448,0
+AGD.US,D,20120918,000000,5.08122,5.1512,5.07199,5.14178,225421.48744067,0
+AGD.US,D,20120919,000000,5.12473,5.12473,5.09036,5.10844,191883.36328529,0
+AGD.US,D,20120920,000000,5.0995,5.1512,5.08057,5.12473,152941.99722893,0
+AGD.US,D,20120921,000000,5.16766,5.18518,5.13272,5.17692,115333.58489971,0
+AGD.US,D,20120924,000000,5.14178,5.15919,5.10844,5.14178,174874.28550495,0
+AGD.US,D,20120925,000000,5.15919,5.16766,5.08057,5.11644,191383.37433798,0
+AGD.US,D,20120926,000000,5.09036,5.09036,5.02971,5.07199,94910.717038093,0
+AGD.US,D,20120927,000000,5.04639,5.12473,5.04639,5.10844,80363.769704067,0
+AGD.US,D,20120928,000000,5.14178,5.14178,5.07199,5.10844,178513.91093005,0
+AGD.US,D,20121001,000000,5.13272,5.18518,5.07199,5.11644,168015.19343394,0
+AGD.US,D,20121002,000000,5.12473,5.13272,5.0995,5.11644,81422.569827737,0
+AGD.US,D,20121003,000000,5.11644,5.16766,5.10844,5.15919,107291.74586517,0
+AGD.US,D,20121004,000000,5.1512,5.193,5.1512,5.18518,68422.85719824,0
+AGD.US,D,20121005,000000,5.18518,5.21069,5.16766,5.16766,145602.87375266,0
+AGD.US,D,20121008,000000,5.17692,5.21889,5.16766,5.18518,158413.5149315,0
+AGD.US,D,20121009,000000,5.17692,5.18518,5.10844,5.1512,160230.70165169,0
+AGD.US,D,20121010,000000,5.1512,5.1512,5.08057,5.09036,107712.95504135,0
+AGD.US,D,20121011,000000,5.09036,5.1512,5.09036,5.11644,125435.25234943,0
+AGD.US,D,20121012,000000,5.14178,5.1512,5.07199,5.0995,113593.07715673,0
+AGD.US,D,20121015,000000,5.10844,5.14178,5.04639,5.14178,139173.39403344,0
+AGD.US,D,20121016,000000,5.12473,5.21069,5.12473,5.18518,219105.45059184,0
+AGD.US,D,20121017,000000,5.21889,5.21889,5.18518,5.21069,105250.82459503,0
+AGD.US,D,20121018,000000,5.20184,5.21889,5.15919,5.16766,197534.49886598,0
+AGD.US,D,20121019,000000,5.1512,5.16766,5.10844,5.13272,183553.71548698,0
+AGD.US,D,20121022,000000,5.07999,5.09874,5.03694,5.05418,210171.82454837,0
+AGD.US,D,20121023,000000,5.03694,5.03694,4.94118,4.9666,316884.80169515,0
+AGD.US,D,20121024,000000,4.95002,5.01088,4.94118,4.97573,196384.31420783,0
+AGD.US,D,20121025,000000,4.99335,5.02858,4.9586,5.01088,98416.942050802,0
+AGD.US,D,20121026,000000,5.0201,5.03694,4.99335,5.01088,64969.152032937,0
+AGD.US,D,20121031,000000,5.08988,5.08988,5.01088,5.03694,132644.12660415,0
+AGD.US,D,20121101,000000,5.02858,5.06333,4.99335,5.0201,100965.20504686,0
+AGD.US,D,20121102,000000,5.0201,5.05418,4.99335,4.99335,109311.65919634,0
+AGD.US,D,20121105,000000,4.99335,5.0201,4.94118,4.9666,113982.77442446,0
+AGD.US,D,20121106,000000,4.97573,5.06333,4.97573,5.03694,93455.917264996,0
+AGD.US,D,20121107,000000,4.99335,4.99335,4.8358,4.87979,239325.59184248,0
+AGD.US,D,20121108,000000,4.89739,4.89739,4.78343,4.8098,172912.14400592,0
+AGD.US,D,20121109,000000,4.7742,4.82741,4.74878,4.78343,216167.49032806,0
+AGD.US,D,20121112,000000,4.75668,4.79247,4.73916,4.74878,151586.98516588,0
+AGD.US,D,20121113,000000,4.72212,4.75668,4.6433,4.6611,238986.31362823,0
+AGD.US,D,20121114,000000,4.6611,4.68736,4.40756,4.41624,395469.19896915,0
+AGD.US,D,20121115,000000,4.35492,4.36379,4.19717,4.24107,717982.02751215,0
+AGD.US,D,20121116,000000,4.23229,4.43347,4.2065,4.40756,446085.72710348,0
+AGD.US,D,20121119,000000,4.45984,4.58179,4.45984,4.53857,238368.68022276,0
+AGD.US,D,20121120,000000,4.56503,4.61845,4.5297,4.55637,256842.01134872,0
+AGD.US,D,20121121,000000,4.55637,4.61845,4.55637,4.57397,168770.42883962,0
+AGD.US,D,20121123,000000,4.61845,4.63586,4.60016,4.63586,51419.031402644,0
+AGD.US,D,20121126,000000,4.66244,4.66244,4.57397,4.61845,197284.50439233,0
+AGD.US,D,20121127,000000,4.61845,4.66244,4.60932,4.61845,168682.19549598,0
+AGD.US,D,20121128,000000,4.6273,4.68014,4.60016,4.67117,161057.36404984,0
+AGD.US,D,20121129,000000,4.70679,4.73325,4.6886,4.70679,114718.05228813,0
+AGD.US,D,20121130,000000,4.73325,4.76867,4.69803,4.75115,124246.20300421,0
+AGD.US,D,20121203,000000,4.77744,4.77744,4.6886,4.70679,162256.91736454,0
+AGD.US,D,20121204,000000,4.69803,4.72421,4.68014,4.69803,102039.76112475,0
+AGD.US,D,20121205,000000,4.72421,4.7602,4.68014,4.73325,79325.97751936,0
+AGD.US,D,20121206,000000,4.72421,4.72421,4.63586,4.67117,130926.72759402,0
+AGD.US,D,20121207,000000,4.6886,4.71554,4.64511,4.66244,94440.139205352,0
+AGD.US,D,20121210,000000,4.65348,4.6886,4.61845,4.65348,107354.76968205,0
+AGD.US,D,20121211,000000,4.66244,4.72421,4.66244,4.69803,147446.32039654,0
+AGD.US,D,20121212,000000,4.74184,4.74184,4.69803,4.74184,146709.99213595,0
+AGD.US,D,20121213,000000,4.73325,4.75115,4.69803,4.71554,105125.82735822,0
+AGD.US,D,20121214,000000,4.69803,4.71554,4.61845,4.61845,193902.22621949,0
+AGD.US,D,20121217,000000,4.63586,4.68014,4.63586,4.68014,120954.25896891,0
+AGD.US,D,20121218,000000,4.70679,4.70679,4.66244,4.69803,179139.94751111,0
+AGD.US,D,20121219,000000,4.73383,4.73383,4.65309,4.65309,218485.71639247,0
+AGD.US,D,20121220,000000,4.67984,4.70689,4.65309,4.67984,213979.51348519,0
+AGD.US,D,20121221,000000,4.63502,4.64443,4.57255,4.60834,196791.86822367,0
+AGD.US,D,20121224,000000,4.62653,4.65309,4.56369,4.59064,97573.473301488,0
+AGD.US,D,20121226,000000,4.70689,4.70689,4.59064,4.64443,167179.07746327,0
+AGD.US,D,20121227,000000,4.64709,4.65614,4.56561,4.64709,201486.09218467,0
+AGD.US,D,20121228,000000,4.58331,4.65614,4.58331,4.59284,174040.27032817,0
+AGD.US,D,20121231,000000,4.61996,4.70983,4.59284,4.70983,193332.91107364,0
+AGD.US,D,20130102,000000,4.78181,4.85369,4.75429,4.85369,290827.60460402,0
+AGD.US,D,20130103,000000,4.82741,4.85369,4.80913,4.8358,167637.05053263,0
+AGD.US,D,20130104,000000,4.81838,4.90825,4.80913,4.90825,153972.436635,0
+AGD.US,D,20130107,000000,4.89909,4.90825,4.86274,4.90825,172239.88995915,0
+AGD.US,D,20130108,000000,4.90825,4.91682,4.87167,4.91682,133949.7700106,0
+AGD.US,D,20130109,000000,4.93462,4.94412,4.90825,4.92585,201860.03349819,0
+AGD.US,D,20130110,000000,4.96252,4.98031,4.92585,4.94412,179460.31858027,0
+AGD.US,D,20130111,000000,4.95298,4.95298,4.88102,4.91682,175167.34625346,0
+AGD.US,D,20130114,000000,4.91682,4.92585,4.88102,4.89024,177963.50292926,0
+AGD.US,D,20130115,000000,4.88102,4.91682,4.87167,4.89909,278945.51432727,0
+AGD.US,D,20130116,000000,4.88102,4.96252,4.88102,4.94412,320099.0163563,0
+AGD.US,D,20130117,000000,4.96252,4.99735,4.93462,4.99735,209227.51769205,0
+AGD.US,D,20130118,000000,5.00716,5.06998,4.99735,5.06998,265293.50519302,0
+AGD.US,D,20130122,000000,4.52734,4.59122,4.31789,4.41795,3136559.8651643,0
+AGD.US,D,20130123,000000,4.37235,4.4548,4.32714,4.42718,1292612.1819313,0
+AGD.US,D,20130124,000000,4.42718,4.47297,4.38166,4.44517,687451.18981912,0
+AGD.US,D,20130125,000000,4.44517,4.46336,4.42718,4.44517,409997.23915812,0
+AGD.US,D,20130128,000000,4.41795,4.44517,4.35417,4.35417,617756.30191674,0
+AGD.US,D,20130129,000000,4.35417,4.41795,4.35417,4.40006,349564.75154396,0
+AGD.US,D,20130130,000000,4.41795,4.41795,4.37235,4.39129,340459.91079796,0
+AGD.US,D,20130131,000000,4.40881,4.40881,4.37235,4.39129,353973.26753508,0
+AGD.US,D,20130201,000000,4.41795,4.43604,4.40006,4.43604,257629.8090598,0
+AGD.US,D,20130204,000000,4.40006,4.40881,4.3635,4.37235,205741.25022137,0
+AGD.US,D,20130205,000000,4.38166,4.40881,4.3635,4.40006,181864.67719444,0
+AGD.US,D,20130206,000000,4.40006,4.40881,4.38166,4.40006,359385.96300855,0
+AGD.US,D,20130207,000000,4.39129,4.39129,4.30893,4.37235,287165.92084298,0
+AGD.US,D,20130208,000000,4.37235,4.40881,4.33646,4.40006,193764.6242193,0
+AGD.US,D,20130211,000000,4.39129,4.40881,4.37235,4.40881,167494.1965477,0
+AGD.US,D,20130212,000000,4.40006,4.41795,4.38166,4.40006,163520.54489309,0
+AGD.US,D,20130213,000000,4.40006,4.41795,4.39129,4.40006,96657.527162758,0
+AGD.US,D,20130214,000000,4.35417,4.39129,4.35417,4.37235,393107.90662988,0
+AGD.US,D,20130215,000000,4.3635,4.38166,4.32714,4.3635,355290.46530798,0
+AGD.US,D,20130219,000000,4.34521,4.38166,4.30838,4.38166,255748.54812578,0
+AGD.US,D,20130220,000000,4.35399,4.39129,4.33626,4.34521,245288.69531675,0
+AGD.US,D,20130221,000000,4.29952,4.32685,4.25353,4.30838,371930.85375955,0
+AGD.US,D,20130222,000000,4.29952,4.32685,4.29952,4.30838,186785.78689622,0
+AGD.US,D,20130225,000000,4.30838,4.33626,4.22612,4.28096,391909.40371211,0
+AGD.US,D,20130226,000000,4.26209,4.29047,4.23496,4.29047,277387.77565326,0
+AGD.US,D,20130227,000000,4.25353,4.34521,4.25353,4.34521,196475.6987423,0
+AGD.US,D,20130228,000000,4.30838,4.37244,4.30838,4.3635,332823.5249854,0
+AGD.US,D,20130301,000000,4.26209,4.3635,4.26209,4.3635,236334.06133432,0
+AGD.US,D,20130304,000000,4.30838,4.34521,4.28096,4.34521,352998.49916724,0
+AGD.US,D,20130305,000000,4.34521,4.38166,4.34521,4.3635,297908.33043105,0
+AGD.US,D,20130306,000000,4.3635,4.37244,4.33626,4.37244,245034.49925531,0
+AGD.US,D,20130307,000000,4.35399,4.37244,4.35399,4.37244,194202.63974665,0
+AGD.US,D,20130308,000000,4.3635,4.39129,4.35399,4.39129,199655.25030416,0
+AGD.US,D,20130311,000000,4.35399,4.39129,4.35399,4.38166,195315.01011467,0
+AGD.US,D,20130312,000000,4.35399,4.39129,4.35399,4.39129,181297.46284248,0
+AGD.US,D,20130313,000000,4.3635,4.39129,4.35399,4.39129,115304.17378516,0
+AGD.US,D,20130314,000000,4.40015,4.40919,4.3635,4.40015,190323.52381737,0
+AGD.US,D,20130315,000000,4.38166,4.38166,4.3635,4.38166,129671.50324106,0
+AGD.US,D,20130318,000000,4.35399,4.3635,4.32685,4.3635,114352.51415019,0
+AGD.US,D,20130319,000000,4.3635,4.38186,4.29885,4.32655,159713.90635324,0
+AGD.US,D,20130320,000000,4.33616,4.38186,4.33616,4.37253,94009.476456636,0
+AGD.US,D,20130321,000000,4.31732,4.37253,4.31732,4.37253,199324.37526551,0
+AGD.US,D,20130322,000000,4.3635,4.40015,4.35399,4.39139,102897.93543133,0
+AGD.US,D,20130325,000000,4.38186,4.40015,4.34511,4.3635,213001.59392651,0
+AGD.US,D,20130326,000000,4.3635,4.40939,4.3635,4.40939,184812.09103079,0
+AGD.US,D,20130327,000000,4.38186,4.41871,4.3635,4.41871,143366.57865019,0
+AGD.US,D,20130328,000000,4.40015,4.42775,4.39139,4.42775,202082.71765118,0
+AGD.US,D,20130401,000000,4.40015,4.42775,4.38186,4.40015,205647.76489298,0
+AGD.US,D,20130402,000000,4.40015,4.41871,4.39139,4.41871,330977.97754761,0
+AGD.US,D,20130403,000000,4.40015,4.40939,4.35399,4.37253,173578.095671,0
+AGD.US,D,20130404,000000,4.39139,4.40015,4.3635,4.40015,192081.88830846,0
+AGD.US,D,20130405,000000,4.34511,4.40015,4.31732,4.40015,195456.81370266,0
+AGD.US,D,20130408,000000,4.37253,4.39139,4.35399,4.39139,167952.16961706,0
+AGD.US,D,20130409,000000,4.37253,4.42775,4.3635,4.40015,345341.10541571,0
+AGD.US,D,20130410,000000,4.40939,4.4646,4.40939,4.4646,309800.92467727,0
+AGD.US,D,20130411,000000,4.45584,4.47431,4.44641,4.47431,117353.49823087,0
+AGD.US,D,20130412,000000,4.43719,4.45584,4.42775,4.45584,122398.55477252,0
+AGD.US,D,20130415,000000,4.40939,4.41871,4.33616,4.35399,248698.28381024,0
+AGD.US,D,20130416,000000,4.38186,4.42775,4.38186,4.42775,159725.46071965,0
+AGD.US,D,20130417,000000,4.37253,4.38186,4.31732,4.35399,280650.30857403,0
+AGD.US,D,20130418,000000,4.33616,4.34511,4.29885,4.32655,216608.65704625,0
+AGD.US,D,20130419,000000,4.35417,4.38206,4.32655,4.38206,91850.910728322,0
+AGD.US,D,20130422,000000,4.36379,4.38206,4.32655,4.38206,97595.531637398,0
+AGD.US,D,20130423,000000,4.38206,4.41929,4.38206,4.40996,206729.6737495,0
+AGD.US,D,20130424,000000,4.40071,4.44699,4.40071,4.40996,129113.74246163,0
+AGD.US,D,20130425,000000,4.40071,4.44699,4.40071,4.44699,131909.89913743,0
+AGD.US,D,20130426,000000,4.41929,4.47517,4.40996,4.44699,167667.51204413,0
+AGD.US,D,20130429,000000,4.44699,4.45678,4.43813,4.45678,138199.67606257,0
+AGD.US,D,20130430,000000,4.46555,4.49363,4.43813,4.49363,331844.55502978,0
+AGD.US,D,20130501,000000,4.48451,4.52162,4.48451,4.51219,421881.43022875,0
+AGD.US,D,20130502,000000,4.51219,4.53085,4.49363,4.52162,170939.49853741,0
+AGD.US,D,20130503,000000,4.53085,4.57731,4.53085,4.54894,165923.85311032,0
+AGD.US,D,20130506,000000,4.53085,4.58673,4.53085,4.58673,318529.72331587,0
+AGD.US,D,20130507,000000,4.57731,4.58673,4.54894,4.57731,166889.1679056,0
+AGD.US,D,20130508,000000,4.5676,4.6054,4.5676,4.59607,182183.99786665,0
+AGD.US,D,20130509,000000,4.57731,4.64225,4.57731,4.63291,498076.17444587,0
+AGD.US,D,20130510,000000,4.6054,4.65138,4.58673,4.65138,251260.20196662,0
+AGD.US,D,20130513,000000,4.61434,4.67004,4.61434,4.66071,315760.87696069,0
+AGD.US,D,20130514,000000,4.63291,4.70727,4.63291,4.70727,337869.63192399,0
+AGD.US,D,20130515,000000,4.67004,4.73516,4.67004,4.72573,238052.51074139,0
+AGD.US,D,20130516,000000,4.70727,4.73516,4.67938,4.67938,87009.631194599,0
+AGD.US,D,20130517,000000,4.70727,4.71652,4.68815,4.71652,53693.140795248,0
+AGD.US,D,20130520,000000,4.68815,4.71652,4.67938,4.70727,68814.655259875,0
+AGD.US,D,20130521,000000,4.71661,4.73516,4.69803,4.70727,74089.748733157,0
+AGD.US,D,20130522,000000,4.71661,4.75372,4.65101,4.65101,156571.11868456,0
+AGD.US,D,20130523,000000,4.63253,4.66033,4.60464,4.65101,101185.78840595,0
+AGD.US,D,20130524,000000,4.62292,4.64197,4.58607,4.64197,72102.397707381,0
+AGD.US,D,20130528,000000,4.66033,4.69803,4.64197,4.64197,106696.17079561,0
+AGD.US,D,20130529,000000,4.62292,4.63253,4.53895,4.54838,200498.71905346,0
+AGD.US,D,20130530,000000,4.56665,4.57674,4.54838,4.55761,93264.745020444,0
+AGD.US,D,20130531,000000,4.56866,4.56866,4.48298,4.48298,159887.22184967,0
+AGD.US,D,20130603,000000,4.47384,4.48343,4.41747,4.44536,104092.2367613,0
+AGD.US,D,20130604,000000,4.46413,4.47384,4.42681,4.43613,95939.055650269,0
+AGD.US,D,20130605,000000,4.43613,4.46413,4.39882,4.40824,123276.68662112,0
+AGD.US,D,20130606,000000,4.42681,4.44536,4.38015,4.44536,129012.90435462,0
+AGD.US,D,20130607,000000,4.47384,4.50183,4.45527,4.50183,82328.011996985,0
+AGD.US,D,20130610,000000,4.49229,4.50183,4.46413,4.48343,98286.692829238,0
+AGD.US,D,20130611,000000,4.41747,4.47384,4.37111,4.43613,77737.777333856,0
+AGD.US,D,20130612,000000,4.45527,4.45527,4.36167,4.38986,165679.1106214,0
+AGD.US,D,20130613,000000,4.40824,4.47384,4.36167,4.47384,85493.908398513,0
+AGD.US,D,20130614,000000,4.43613,4.48343,4.42681,4.45527,98594.459135026,0
+AGD.US,D,20130617,000000,4.45527,4.50183,4.44536,4.45527,73997.313801727,0
+AGD.US,D,20130618,000000,4.47384,4.52047,4.47384,4.52047,123954.19265263,0
+AGD.US,D,20130619,000000,4.5298,4.5298,4.44508,4.4548,75502.532628331,0
+AGD.US,D,20130620,000000,4.37929,4.40766,4.2759,4.30427,158460.78279417,0
+AGD.US,D,20130621,000000,4.34141,4.34141,4.24792,4.29467,92126.114728721,0
+AGD.US,D,20130624,000000,4.24792,4.24792,4.13511,4.18232,236705.90185394,0
+AGD.US,D,20130625,000000,4.2007,4.21965,4.17269,4.21965,149898.99727033,0
+AGD.US,D,20130626,000000,4.26667,4.29467,4.24792,4.29467,126144.2702894,0
+AGD.US,D,20130627,000000,4.35151,4.35151,4.31342,4.34141,77047.666538964,0
+AGD.US,D,20130628,000000,4.33903,4.34845,4.30085,4.3198,77541.353104565,0
+AGD.US,D,20130701,000000,4.34141,4.36074,4.32293,4.35151,97559.818141164,0
+AGD.US,D,20130702,000000,4.35151,4.37007,4.33237,4.34141,138878.23249103,0
+AGD.US,D,20130703,000000,4.32293,4.36074,4.32293,4.35151,36894.142404527,0
+AGD.US,D,20130705,000000,4.36074,4.37007,4.31342,4.35151,63776.951496861,0
+AGD.US,D,20130708,000000,4.36074,4.37007,4.33237,4.33237,43863.526155072,0
+AGD.US,D,20130709,000000,4.33237,4.37007,4.32293,4.33237,111483.88008498,0
+AGD.US,D,20130710,000000,4.30427,4.34141,4.30427,4.31342,156275.95714214,0
+AGD.US,D,20130711,000000,4.38901,4.39805,4.37007,4.39805,113668.705737,0
+AGD.US,D,20130712,000000,4.37007,4.40766,4.37007,4.38901,84000.243938337,0
+AGD.US,D,20130715,000000,4.40766,4.43547,4.40766,4.41681,67211.749517098,0
+AGD.US,D,20130716,000000,4.42633,4.42633,4.39805,4.42633,96478.959681584,0
+AGD.US,D,20130717,000000,4.4548,4.46374,4.43547,4.4548,75192.665528647,0
+AGD.US,D,20130718,000000,4.4548,4.48308,4.4548,4.48308,77383.793562351,0
+AGD.US,D,20130719,000000,4.46374,4.4922,4.46374,4.48308,52681.608534243,0
+AGD.US,D,20130722,000000,4.51106,4.5298,4.4922,4.51106,145648.04082145,0
+AGD.US,D,20130723,000000,4.5298,4.53943,4.4922,4.5298,93459.068455839,0
+AGD.US,D,20130724,000000,4.5298,4.53943,4.48308,4.4922,83742.896686056,0
+AGD.US,D,20130725,000000,4.4922,4.4922,4.45461,4.4922,75100.230597215,0
+AGD.US,D,20130726,000000,4.48308,4.48308,4.45461,4.48308,60503.914606629,0
+AGD.US,D,20130729,000000,4.48308,4.48308,4.44499,4.45461,81178.87773578,0
+AGD.US,D,20130730,000000,4.4922,4.4922,4.43527,4.45461,119375.51235593,0
+AGD.US,D,20130731,000000,4.47335,4.4922,4.45403,4.47335,137102.01125181,0
+AGD.US,D,20130801,000000,4.48308,4.53943,4.48308,4.5298,98214.215439819,0
+AGD.US,D,20130802,000000,4.4922,4.52086,4.4922,4.50192,51276.177417705,0
+AGD.US,D,20130805,000000,4.47354,4.5298,4.47354,4.4922,110744.40063353,0
+AGD.US,D,20130806,000000,4.48308,4.51106,4.45461,4.51106,143349.77229902,0
+AGD.US,D,20130807,000000,4.47354,4.5676,4.47354,4.53943,235376.09931769,0
+AGD.US,D,20130808,000000,4.54884,4.58703,4.5298,4.57771,186810.99642298,0
+AGD.US,D,20130809,000000,4.54884,4.60626,4.54884,4.5676,127531.84465782,0
+AGD.US,D,20130812,000000,4.53943,4.60626,4.53943,4.60626,154672.00100243,0
+AGD.US,D,20130813,000000,4.59646,4.60626,4.57771,4.57771,105990.30404649,0
+AGD.US,D,20130814,000000,4.53943,4.5676,4.52086,4.52086,128914.16704148,0
+AGD.US,D,20130815,000000,4.46364,4.47354,4.43527,4.43527,89942.339473654,0
+AGD.US,D,20130816,000000,4.4071,4.44499,4.38834,4.38834,128430.98444538,0
+AGD.US,D,20130819,000000,4.379,4.38834,4.35996,4.35996,48425.400100602,0
+AGD.US,D,20130820,000000,4.35996,4.38834,4.35996,4.379,39261.737125513,0
+AGD.US,D,20130821,000000,4.379,4.379,4.33094,4.34036,65520.610430681,0
+AGD.US,D,20130822,000000,4.34036,4.379,4.34036,4.36911,68997.424328843,0
+AGD.US,D,20130823,000000,4.379,4.38834,4.36911,4.379,48097.676252799,0
+AGD.US,D,20130826,000000,4.379,4.38834,4.35996,4.379,69779.970055165,0
+AGD.US,D,20130827,000000,4.34036,4.34036,4.30267,4.31209,60598.450331957,0
+AGD.US,D,20130828,000000,4.31209,4.35996,4.30267,4.35035,149039.77256681,0
+AGD.US,D,20130829,000000,4.34036,4.36911,4.34036,4.34036,74746.246825711,0
+AGD.US,D,20130830,000000,4.36738,4.38671,4.35808,4.38671,89609.363641109,0
+AGD.US,D,20130903,000000,4.4249,4.45403,4.38671,4.39634,83343.745845784,0
+AGD.US,D,20130904,000000,4.39414,4.45241,4.38482,4.45241,76362.807728812,0
+AGD.US,D,20130905,000000,4.45403,4.46327,4.43461,4.44422,147515.64659514,0
+AGD.US,D,20130906,000000,4.44422,4.44422,4.37702,4.37702,146762.51198335,0
+AGD.US,D,20130909,000000,4.40729,4.42633,4.40729,4.41681,32526.591894392,0
+AGD.US,D,20130910,000000,4.4249,4.46327,4.41557,4.45403,66734.869302668,0
+AGD.US,D,20130911,000000,4.42633,4.49316,4.42633,4.47413,112110.96706297,0
+AGD.US,D,20130912,000000,4.47413,4.50258,4.46413,4.50258,101359.10390239,0
+AGD.US,D,20130913,000000,4.4922,4.53039,4.4922,4.52115,80369.021688809,0
+AGD.US,D,20130916,000000,4.56913,4.56913,4.52162,4.56913,63030.119266774,0
+AGD.US,D,20130917,000000,4.54,4.56866,4.50192,4.54943,130156.78663108,0
+AGD.US,D,20130918,000000,4.55933,4.64566,4.53039,4.62663,136475.97467075,0
+AGD.US,D,20130919,000000,4.62663,4.66461,4.59741,4.63548,93455.917264996,0
+AGD.US,D,20130920,000000,4.61702,4.62663,4.56866,4.58826,55041.850476588,0
+AGD.US,D,20130923,000000,4.55933,4.58826,4.53039,4.53039,72194.832638811,0
+AGD.US,D,20130924,000000,4.52115,4.55933,4.52115,4.53039,65258.011193662,0
+AGD.US,D,20130925,000000,4.53039,4.55933,4.51116,4.54,67522.667013732,0
+AGD.US,D,20130926,000000,4.52115,4.58826,4.51116,4.58826,156628.8905167,0
+AGD.US,D,20130927,000000,4.53886,4.59683,4.53886,4.56751,102456.76871314,0
+AGD.US,D,20130930,000000,4.54943,4.56866,4.53039,4.55933,54403.209132152,0
+AGD.US,D,20131001,000000,4.54,4.59741,4.54,4.58826,83653.61294547,0
+AGD.US,D,20131002,000000,4.54,4.61702,4.54,4.61702,121936.38011538,0
+AGD.US,D,20131003,000000,4.62663,4.63548,4.56866,4.62663,135165.07927955,0
+AGD.US,D,20131004,000000,4.6452,4.66433,4.61626,4.6452,100506.18158054,0
+AGD.US,D,20131007,000000,4.59741,4.61702,4.54,4.54,50097.632041954,0
+AGD.US,D,20131008,000000,4.54,4.54943,4.47335,4.47335,82312.256042764,0
+AGD.US,D,20131009,000000,4.50192,4.50192,4.45403,4.4922,49057.739063349,0
+AGD.US,D,20131010,000000,4.54,4.57865,4.54,4.56866,49376.009338619,0
+AGD.US,D,20131011,000000,4.54943,4.59741,4.54943,4.57865,41426.605235514,0
+AGD.US,D,20131014,000000,4.5778,4.59683,4.53886,4.5874,46855.056663216,0
+AGD.US,D,20131015,000000,4.53886,4.5874,4.53886,4.53886,103504.01447038,0
+AGD.US,D,20131016,000000,4.56751,4.60664,4.56751,4.60664,39855.211401179,0
+AGD.US,D,20131017,000000,4.59683,4.6452,4.55808,4.6452,49565.080789275,0
+AGD.US,D,20131018,000000,4.66461,4.69338,4.6552,4.69338,92647.111614971,0
+AGD.US,D,20131021,000000,4.68366,4.72193,4.67375,4.72193,84508.636061209,0
+AGD.US,D,20131022,000000,4.73174,4.79913,4.72193,4.77981,163338.82622108,0
+AGD.US,D,20131023,000000,4.77047,4.81893,4.74126,4.81893,222749.27760475,0
+AGD.US,D,20131024,000000,4.81893,4.84778,4.80876,4.82856,111871.47655881,0
+AGD.US,D,20131025,000000,4.82856,4.84778,4.80876,4.81893,89262.732648241,0
+AGD.US,D,20131028,000000,4.81893,4.82856,4.78942,4.82856,380370.7932374,0
+AGD.US,D,20131029,000000,4.83751,4.86693,4.81893,4.86693,121650.67214549,0
+AGD.US,D,20131030,000000,4.85702,4.85702,4.81893,4.84778,81766.04962976,0
+AGD.US,D,20131031,000000,4.84778,4.84778,4.79913,4.79913,91838.305964945,0
+AGD.US,D,20131101,000000,4.80876,4.80876,4.74126,4.77047,98630.172631263,0
+AGD.US,D,20131104,000000,4.76058,4.77981,4.73174,4.73174,72964.773601759,0
+AGD.US,D,20131105,000000,4.72193,4.74126,4.71232,4.73174,62530.130319484,0
+AGD.US,D,20131106,000000,4.73174,4.76058,4.73174,4.75115,68922.846145529,0
+AGD.US,D,20131107,000000,4.76058,4.77047,4.70299,4.76058,211769.47830641,0
+AGD.US,D,20131108,000000,4.74126,4.79913,4.74126,4.78942,55957.796615319,0
+AGD.US,D,20131111,000000,4.75115,4.77047,4.74126,4.77047,65284.271117363,0
+AGD.US,D,20131112,000000,4.74126,4.79913,4.72193,4.77047,138806.80549855,0
+AGD.US,D,20131113,000000,4.74126,4.78942,4.74126,4.77981,132548.54048188,0
+AGD.US,D,20131114,000000,4.76058,4.80876,4.76058,4.78942,72804.062868702,0
+AGD.US,D,20131115,000000,4.79913,4.80876,4.77047,4.77981,158125.70616774,0
+AGD.US,D,20131118,000000,4.80876,4.82856,4.77981,4.80876,166668.5845465,0
+AGD.US,D,20131119,000000,4.80913,4.87683,4.79913,4.87683,186348.82176582,0
+AGD.US,D,20131120,000000,4.85769,4.87683,4.82912,4.83778,163302.0623279,0
+AGD.US,D,20131121,000000,4.85769,4.86797,4.84827,4.86797,75912.187438085,0
+AGD.US,D,20131122,000000,4.86797,4.88643,4.84827,4.88643,43392.948322328,0
+AGD.US,D,20131125,000000,4.87683,4.88643,4.80913,4.82912,114231.71850116,0
+AGD.US,D,20131126,000000,4.84827,4.85769,4.82912,4.84827,81582.230163846,0
+AGD.US,D,20131127,000000,4.84827,4.85769,4.83778,4.85769,48574.556467231,0
+AGD.US,D,20131129,000000,4.85769,4.89634,4.84827,4.89634,58493.454847996,0
+AGD.US,D,20131202,000000,4.86797,4.88643,4.83778,4.83778,84166.206656136,0
+AGD.US,D,20131203,000000,4.81893,4.83778,4.79001,4.79001,48922.237857046,0
+AGD.US,D,20131204,000000,4.77981,4.80913,4.76058,4.79001,81882.643690998,0
+AGD.US,D,20131205,000000,4.79001,4.79001,4.74087,4.76058,70796.754300912,0
+AGD.US,D,20131206,000000,4.79001,4.79001,4.75115,4.76058,110451.33988501,0
+AGD.US,D,20131209,000000,4.75115,4.76058,4.74087,4.74087,73223.171250988,0
+AGD.US,D,20131210,000000,4.73174,4.75115,4.73174,4.75115,55354.868767117,0
+AGD.US,D,20131211,000000,4.73174,4.74087,4.70251,4.73174,127160.00413818,0
+AGD.US,D,20131212,000000,4.70251,4.72145,4.70251,4.71203,90601.988757049,0
+AGD.US,D,20131213,000000,4.69243,4.76058,4.6733,4.75115,105708.79766439,0
+AGD.US,D,20131216,000000,4.75115,4.80913,4.75115,4.77981,120607.62797605,0
+AGD.US,D,20131217,000000,4.76058,4.79913,4.76058,4.79913,72386.004883363,0
+AGD.US,D,20131218,000000,4.77981,4.84827,4.77981,4.83778,83412.021647409,0
+AGD.US,D,20131219,000000,4.83778,4.85769,4.81893,4.83778,96123.925513131,0
+AGD.US,D,20131220,000000,4.86797,4.88643,4.85769,4.88643,114875.61183034,0
+AGD.US,D,20131223,000000,4.88643,4.94574,4.88643,4.92585,184536.88703037,0
+AGD.US,D,20131224,000000,4.91576,4.94574,4.90634,4.94574,31705.18148099,0
+AGD.US,D,20131226,000000,4.94574,4.9646,4.93528,4.9646,115354.59283867,0
+AGD.US,D,20131227,000000,4.98478,5.00391,4.95527,4.98478,133439.27709384,0
+AGD.US,D,20131230,000000,4.9646,4.99364,4.93528,4.9646,113825.21488225,0
+AGD.US,D,20131231,000000,4.9646,4.98478,4.94574,4.97421,112240.1658876,0
+AGD.US,D,20140102,000000,4.94574,4.9646,4.86797,4.90634,134583.15937032,0
+AGD.US,D,20140103,000000,4.91576,4.92585,4.89682,4.91576,74159.07493173,0
+AGD.US,D,20140106,000000,4.92585,4.92585,4.8773,4.89682,57964.05478616,0
+AGD.US,D,20140107,000000,4.88643,4.93528,4.88643,4.91576,89025.342937974,0
+AGD.US,D,20140108,000000,4.90634,4.94574,4.90634,4.93528,107238.17562081,0
+AGD.US,D,20140109,000000,4.8773,4.92585,4.8773,4.91576,160050.03337663,0
+AGD.US,D,20140110,000000,4.91576,4.92585,4.89682,4.90634,70716.924132857,0
+AGD.US,D,20140113,000000,4.90634,4.91576,4.84827,4.86797,142657.56071024,0
+AGD.US,D,20140114,000000,4.8773,4.91576,4.8773,4.91576,52868.579191002,0
+AGD.US,D,20140115,000000,4.91576,4.95527,4.91576,4.93528,74088.698336209,0
+AGD.US,D,20140116,000000,4.94574,4.94574,4.91576,4.93528,66256.93869129,0
+AGD.US,D,20140117,000000,4.93528,4.93528,4.89682,4.91576,115971.1758472,0
+AGD.US,D,20140121,000000,4.9207,4.94061,4.88643,4.93528,184280.59017504,0
+AGD.US,D,20140122,000000,4.92728,4.94784,4.91757,4.93232,146779.31833451,0
+AGD.US,D,20140123,000000,4.9231,4.9231,4.88377,4.88377,145517.79159986,0
+AGD.US,D,20140124,000000,4.85369,4.87368,4.77495,4.77495,152139.49396059,0
+AGD.US,D,20140127,000000,4.76106,4.76106,4.67252,4.69224,142824.57382497,0
+AGD.US,D,20140128,000000,4.71174,4.75534,4.71174,4.73174,57079.620555874,0
+AGD.US,D,20140129,000000,4.71174,4.71174,4.66767,4.67748,109943.99815907,0
+AGD.US,D,20140130,000000,4.70679,4.73174,4.70679,4.72135,74225.24993946,0
+AGD.US,D,20140131,000000,4.69737,4.72145,4.64787,4.66261,129073.8273776,0
+AGD.US,D,20140203,000000,4.65796,4.67252,4.5498,4.55503,166644.42541669,0
+AGD.US,D,20140204,000000,4.58931,4.6136,4.57436,4.59864,101634.30790279,0
+AGD.US,D,20140205,000000,4.59864,4.6233,4.56942,4.59864,66854.61455475,0
+AGD.US,D,20140206,000000,4.6136,4.67252,4.6136,4.65796,76334.447011214,0
+AGD.US,D,20140207,000000,4.67748,4.72631,4.67748,4.72135,76181.089056794,0
+AGD.US,D,20140210,000000,4.71174,4.75115,4.71174,4.73611,75734.670353858,0
+AGD.US,D,20140211,000000,4.74639,4.79048,4.74639,4.77096,86880.432369986,0
+AGD.US,D,20140212,000000,4.77096,4.80494,4.77096,4.77096,64659.284933253,0
+AGD.US,D,20140213,000000,4.75534,4.82455,4.74087,4.82455,99865.439442208,0
+AGD.US,D,20140214,000000,4.82455,4.83417,4.81429,4.82969,119940.62591401,0
+AGD.US,D,20140218,000000,4.83417,4.85369,4.83417,4.84438,81875.290912362,0
+AGD.US,D,20140219,000000,4.84133,4.87121,4.83122,4.83122,58320.139351561,0
+AGD.US,D,20140220,000000,4.83122,4.86624,4.82684,4.85616,49824.528835451,0
+AGD.US,D,20140221,000000,4.85616,4.87569,4.84665,4.84665,145326.61935532,0
+AGD.US,D,20140224,000000,4.85131,4.89081,4.85131,4.88043,79161.06519851,0
+AGD.US,D,20140225,000000,4.88578,4.9014,4.87569,4.88043,66259.039485185,0
+AGD.US,D,20140226,000000,4.89081,4.89568,4.87121,4.88043,52589.173602812,0
+AGD.US,D,20140227,000000,4.88043,4.90566,4.87121,4.90566,91145.04397921,0
+AGD.US,D,20140228,000000,4.90566,4.94022,4.90082,4.91519,202377.87919359,0
+AGD.US,D,20140303,000000,4.87569,4.89081,4.86624,4.88043,106179.37549715,0
+AGD.US,D,20140304,000000,4.90977,4.96031,4.90977,4.95002,131197.73000664,0
+AGD.US,D,20140305,000000,4.95002,4.96955,4.94518,4.96031,127718.81531458,0
+AGD.US,D,20140306,000000,4.96955,4.994,4.9646,4.97973,103047.09179797,0
+AGD.US,D,20140307,000000,4.994,5.01944,4.9646,4.9748,63247.551435026,0
+AGD.US,D,20140310,000000,4.9748,4.9748,4.93528,4.95527,120630.73670889,0
+AGD.US,D,20140311,000000,4.95002,4.96031,4.92004,4.92004,76824.982385971,0
+AGD.US,D,20140312,000000,4.90566,4.92548,4.89081,4.92548,61883.085799464,0
+AGD.US,D,20140313,000000,4.9308,4.94518,4.87121,4.87121,94913.868228938,0
+AGD.US,D,20140314,000000,4.87121,4.88043,4.85131,4.85645,71588.753599767,0
+AGD.US,D,20140317,000000,4.85131,4.89568,4.85131,4.89081,76771.412141617,0
+AGD.US,D,20140318,000000,4.89081,4.9308,4.89081,4.9308,66759.028432474,0
+AGD.US,D,20140319,000000,4.92004,4.9308,4.88578,4.89081,40664.017051204,0
+AGD.US,D,20140320,000000,4.88766,4.90299,4.87777,4.89291,71353.464683396,0
+AGD.US,D,20140321,000000,4.90748,4.91718,4.88273,4.88273,52567.115266901,0
+AGD.US,D,20140324,000000,4.89795,4.90299,4.84827,4.87777,55970.401378695,0
+AGD.US,D,20140325,000000,4.89291,4.91214,4.87292,4.89795,85100.009542981,0
+AGD.US,D,20140326,000000,4.91214,4.91718,4.89291,4.90299,151041.82914983,0
+AGD.US,D,20140327,000000,4.90299,4.91718,4.88766,4.90299,75855.466002889,0
+AGD.US,D,20140328,000000,4.91214,4.94784,4.91214,4.93736,64310.553146488,0
+AGD.US,D,20140331,000000,4.95252,4.98251,4.94784,4.97716,111768.53765791,0
+AGD.US,D,20140401,000000,4.98714,5.0124,4.98714,5.0124,65596.239010944,0
+AGD.US,D,20140402,000000,5.00211,5.01724,4.99183,5.01724,84207.172137109,0
+AGD.US,D,20140403,000000,5.01724,5.02257,4.99183,4.99641,67790.518235494,0
+AGD.US,D,20140404,000000,5.0124,5.01724,4.95252,4.95252,88324.728173603,0
+AGD.US,D,20140407,000000,4.95755,4.95755,4.93232,4.93736,55626.921576673,0
+AGD.US,D,20140408,000000,4.94261,4.95252,4.91718,4.94784,111350.47967256,0
+AGD.US,D,20140409,000000,4.95252,4.95755,4.94261,4.94784,443121.50691597,0
+AGD.US,D,20140410,000000,4.94784,4.95252,4.88766,4.89291,193455.80751656,0
+AGD.US,D,20140411,000000,4.88273,4.89291,4.85284,4.87777,88548.462723543,0
+AGD.US,D,20140414,000000,4.90299,4.91214,4.86855,4.89795,81683.068270861,0
+AGD.US,D,20140415,000000,4.88766,4.91214,4.84827,4.89795,125214.66899034,0
+AGD.US,D,20140416,000000,4.91214,4.92262,4.90299,4.91718,127160.00413818,0
+AGD.US,D,20140417,000000,4.91718,4.94784,4.91718,4.94784,56152.120050715,0
+AGD.US,D,20140421,000000,4.94451,4.97945,4.94451,4.97421,88109.396799244,0
+AGD.US,D,20140422,000000,4.9643,5.00469,4.9643,5.00469,68441.764343307,0
+AGD.US,D,20140423,000000,4.994,5.01001,4.994,5.00469,107049.10417015,0
+AGD.US,D,20140424,000000,5.0201,5.0201,4.98917,5.01516,133186.13142935,0
+AGD.US,D,20140425,000000,5.00469,5.00469,4.97421,4.98478,82638.929493618,0
+AGD.US,D,20140428,000000,4.99944,5.01001,4.9643,5.00469,116194.91039713,0
+AGD.US,D,20140429,000000,5.01001,5.0201,4.99944,5.01516,67031.081242029,0
+AGD.US,D,20140430,000000,5.0201,5.03515,5.01001,5.03515,83229.252578443,0
+AGD.US,D,20140501,000000,5.02458,5.05418,5.0201,5.04826,65902.954919786,0
+AGD.US,D,20140502,000000,5.05418,5.05418,5.03515,5.03515,96877.060124909,0
+AGD.US,D,20140505,000000,5.02971,5.03943,5.01516,5.02971,120268.34976181,0
+AGD.US,D,20140506,000000,5.02971,5.02971,5.01516,5.02458,60131.02369006,0
+AGD.US,D,20140507,000000,5.03515,5.03943,5.01516,5.02971,88815.263548357,0
+AGD.US,D,20140508,000000,5.02971,5.05418,5.01001,5.02971,97548.263774734,0
+AGD.US,D,20140509,000000,5.04497,5.04497,5.02458,5.03943,43536.852704216,0
+AGD.US,D,20140512,000000,5.04826,5.0696,5.04826,5.06456,89302.647732269,0
+AGD.US,D,20140513,000000,5.0696,5.07924,5.06456,5.07388,57838.00715239,0
+AGD.US,D,20140514,000000,5.07388,5.07388,5.05418,5.0696,120212.67872356,0
+AGD.US,D,20140515,000000,5.0696,5.0696,5.01001,5.02458,105231.91744997,0
+AGD.US,D,20140516,000000,5.03515,5.05418,5.02458,5.05418,101403.2205742,0
+AGD.US,D,20140519,000000,5.05418,5.0696,5.04497,5.0696,105110.071404,0
+AGD.US,D,20140520,000000,5.06103,5.06674,5.04639,5.06103,80083.313718928,0
+AGD.US,D,20140521,000000,5.07112,5.12235,5.07112,5.10701,174662.10532142,0
+AGD.US,D,20140522,000000,5.10701,5.1272,5.10169,5.12235,145455.81817993,0
+AGD.US,D,20140523,000000,5.12235,5.14214,5.1176,5.14214,51430.585769073,0
+AGD.US,D,20140527,000000,5.14214,5.17253,5.14214,5.16177,77797.649959896,0
+AGD.US,D,20140528,000000,5.16177,5.17737,5.1568,5.16719,100566.05420658,0
+AGD.US,D,20140529,000000,5.17737,5.19213,5.16719,5.19213,63406.161374187,0
+AGD.US,D,20140530,000000,5.18757,5.20736,5.18233,5.20184,77972.015853279,0
+AGD.US,D,20140602,000000,5.21261,5.22251,5.19764,5.21641,98646.978982431,0
+AGD.US,D,20140603,000000,5.21261,5.22754,5.18233,5.18757,158501.74827513,0
+AGD.US,D,20140604,000000,5.18233,5.21261,5.17737,5.20736,46510.526464245,0
+AGD.US,D,20140605,000000,5.21641,5.24734,5.21261,5.24734,61883.085799464,0
+AGD.US,D,20140606,000000,5.25353,5.26802,5.25353,5.26344,48426.450497551,0
+AGD.US,D,20140609,000000,5.25811,5.28771,5.25811,5.26802,32652.639528163,0
+AGD.US,D,20140610,000000,5.26802,5.29323,5.26802,5.28771,41702.859632861,0
+AGD.US,D,20140611,000000,5.278,5.30847,5.27344,5.30847,32818.60224596,0
+AGD.US,D,20140612,000000,5.30257,5.30257,5.28268,5.29323,50776.188470417,0
+AGD.US,D,20140613,000000,5.29323,5.30847,5.29323,5.298,108823.22461548,0
+AGD.US,D,20140616,000000,5.28771,5.31341,5.28771,5.30257,29422.668912802,0
+AGD.US,D,20140617,000000,5.30847,5.33884,5.298,5.3181,68520.544114412,0
+AGD.US,D,20140618,000000,5.30257,5.33884,5.30257,5.33884,95267.852000443,0
+AGD.US,D,20140619,000000,5.36112,5.37082,5.31989,5.34122,120685.35735019,0
+AGD.US,D,20140620,000000,5.35074,5.3556,5.29961,5.30475,66071.018431479,0
+AGD.US,D,20140623,000000,5.31989,5.33037,5.31036,5.33037,53821.289222914,0
+AGD.US,D,20140624,000000,5.31989,5.34122,5.28933,5.29419,54646.901224108,0
+AGD.US,D,20140625,000000,5.28933,5.31553,5.28933,5.31036,74331.340031218,0
+AGD.US,D,20140626,000000,5.31553,5.31553,5.2842,5.29961,44997.954859004,0
+AGD.US,D,20140627,000000,5.29419,5.31989,5.29419,5.31989,42420.280748403,0
+AGD.US,D,20140630,000000,5.33037,5.33037,5.31553,5.32551,37083.213855184,0
+AGD.US,D,20140701,000000,5.33037,5.37082,5.33037,5.36112,56860.087593723,0
+AGD.US,D,20140702,000000,5.35074,5.36112,5.34122,5.35074,39671.391935265,0
+AGD.US,D,20140703,000000,5.36112,5.37549,5.36112,5.37082,58745.550115536,0
+AGD.US,D,20140707,000000,5.37082,5.39092,5.36112,5.37082,146118.61865417,0
+AGD.US,D,20140708,000000,5.36112,5.36112,5.31036,5.31036,160594.13899573,0
+AGD.US,D,20140709,000000,5.33037,5.33037,5.30475,5.31553,70589.82610214,0
+AGD.US,D,20140710,000000,5.29419,5.31989,5.26953,5.29961,88658.754403093,0
+AGD.US,D,20140711,000000,5.31553,5.31989,5.29961,5.30475,35060.149333172,0
+AGD.US,D,20140714,000000,5.32551,5.34122,5.31989,5.32551,57265.540815684,0
+AGD.US,D,20140715,000000,5.33037,5.34122,5.31036,5.31553,82766.027524337,0
+AGD.US,D,20140716,000000,5.33037,5.33561,5.31989,5.33037,34450.919103284,0
+AGD.US,D,20140717,000000,5.31036,5.33037,5.29961,5.29961,41774.28662533,0
+AGD.US,D,20140718,000000,5.31553,5.35074,5.31553,5.35074,63724.431649458,0
+AGD.US,D,20140721,000000,5.34569,5.34569,5.30475,5.30475,70974.271385137,0
+AGD.US,D,20140722,000000,5.31722,5.36349,5.31722,5.3477,55879.016844214,0
+AGD.US,D,20140723,000000,5.3375,5.38348,5.3375,5.38348,35991.851426124,0
+AGD.US,D,20140724,000000,5.39376,5.39376,5.37759,5.38777,35971.893884111,0
+AGD.US,D,20140725,000000,5.37759,5.38348,5.35359,5.36349,26468.952694787,0
+AGD.US,D,20140728,000000,5.32704,5.3477,5.32704,5.3375,71586.65280587,0
+AGD.US,D,20140729,000000,5.34265,5.35865,5.31722,5.31722,41094.67979992,0
+AGD.US,D,20140730,000000,5.34265,5.35359,5.32209,5.3375,188834.06094498,0
+AGD.US,D,20140731,000000,5.32209,5.32704,5.23582,5.24601,74374.406306089,0
+AGD.US,D,20140801,000000,5.24059,5.25136,5.19042,5.19478,90365.649443731,0
+AGD.US,D,20140804,000000,5.22022,5.22555,5.1689,5.20975,62111.021937199,0
+AGD.US,D,20140805,000000,5.20518,5.20518,5.15453,5.15919,36074.832785022,0
+AGD.US,D,20140806,000000,5.13321,5.16423,5.10331,5.12368,146962.08740348,0
+AGD.US,D,20140807,000000,5.13892,5.14386,5.08255,5.08255,73538.290335413,0
+AGD.US,D,20140808,000000,5.09302,5.13321,5.08789,5.13321,55391.632660301,0
+AGD.US,D,20140811,000000,5.13892,5.18004,5.13892,5.1689,29018.266087791,0
+AGD.US,D,20140812,000000,5.16423,5.18004,5.15453,5.18004,44202.804369302,0
+AGD.US,D,20140813,000000,5.19042,5.20518,5.1748,5.20518,82832.202532068,0
+AGD.US,D,20140814,000000,5.20975,5.23582,5.20518,5.23582,28242.022743155,0
+AGD.US,D,20140815,000000,5.23582,5.25136,5.19042,5.20975,68955.408450919,0
+AGD.US,D,20140818,000000,5.24059,5.26619,5.24059,5.26181,67751.653548414,0
+AGD.US,D,20140819,000000,5.2723,5.27667,5.26181,5.27667,48758.375933146,0
+AGD.US,D,20140820,000000,5.28332,5.30361,5.27344,5.29895,52782.446641258,0
+AGD.US,D,20140821,000000,5.30361,5.33008,5.29372,5.33008,48079.819504682,0
+AGD.US,D,20140822,000000,5.31446,5.32512,5.30962,5.31446,29921.607463142,0
+AGD.US,D,20140825,000000,5.33502,5.33502,5.32512,5.32512,52607.030350928,0
+AGD.US,D,20140826,000000,5.33008,5.35074,5.33008,5.33502,50806.649981911,0
+AGD.US,D,20140827,000000,5.34569,5.35074,5.33008,5.33502,64378.828948114,0
+AGD.US,D,20140828,000000,5.34065,5.34065,5.31989,5.32512,71067.756713519,0
+AGD.US,D,20140829,000000,5.33008,5.33502,5.31989,5.33008,68378.740526423,0
+AGD.US,D,20140902,000000,5.33502,5.35074,5.33502,5.35074,90626.147886855,0
+AGD.US,D,20140903,000000,5.35074,5.37549,5.34569,5.36597,98425.345226384,0
+AGD.US,D,20140904,000000,5.36597,5.38082,5.3556,5.36112,82742.91879148,0
+AGD.US,D,20140905,000000,5.3556,5.38587,5.35074,5.38587,39168.251797132,0
+AGD.US,D,20140908,000000,5.37549,5.38587,5.36112,5.36112,67236.959043852,0
+AGD.US,D,20140909,000000,5.36112,5.36112,5.30962,5.31446,84311.16143497,0
+AGD.US,D,20140910,000000,5.32512,5.36112,5.31446,5.3556,71728.456393864,0
+AGD.US,D,20140911,000000,5.33008,5.34569,5.31989,5.33502,33406.824536886,0
+AGD.US,D,20140912,000000,5.32512,5.33502,5.28332,5.28839,49085.049383999,0
+AGD.US,D,20140915,000000,5.28332,5.29372,5.25811,5.26849,38988.63391901,0
+AGD.US,D,20140916,000000,5.26344,5.28839,5.25811,5.28332,78397.426617253,0
+AGD.US,D,20140917,000000,5.24279,5.27344,5.24279,5.24734,177311.2064245,0
+AGD.US,D,20140918,000000,5.26344,5.29372,5.26344,5.2783,75876.47394185,0
+AGD.US,D,20140919,000000,5.28066,5.29076,5.25505,5.276,76015.126338997,0
+AGD.US,D,20140922,000000,5.26077,5.26077,5.17737,5.19814,87308.994324805,0
+AGD.US,D,20140923,000000,5.18823,5.22335,5.14615,5.14615,164904.96807066,0
+AGD.US,D,20140924,000000,5.14615,5.19261,5.14615,5.18823,123626.46880483,0
+AGD.US,D,20140925,000000,5.16719,5.17253,5.11598,5.12568,84363.681282375,0
+AGD.US,D,20140926,000000,5.13073,5.14615,5.10521,5.13073,114363.01811969,0
+AGD.US,D,20140929,000000,5.08476,5.10521,5.07924,5.09512,60667.776530531,0
+AGD.US,D,20140930,000000,5.11064,5.12091,5.08988,5.10521,56747.695120279,0
+AGD.US,D,20141001,000000,5.10074,5.10074,4.99641,5.02305,210192.83248734,0
+AGD.US,D,20141002,000000,5.02763,5.02763,4.94022,4.99641,123601.25927808,0
+AGD.US,D,20141003,000000,5.02305,5.04344,5.00211,5.02763,73033.049403385,0
+AGD.US,D,20141006,000000,5.04801,5.06333,5.02305,5.03323,75669.545743077,0
+AGD.US,D,20141007,000000,5.0124,5.01783,4.98098,4.98098,51028.283737957,0
+AGD.US,D,20141008,000000,4.97573,5.0124,4.90328,5.00716,203744.44562305,0
+AGD.US,D,20141009,000000,4.99183,4.99183,4.90919,4.92452,147829.71528261,0
+AGD.US,D,20141010,000000,4.89338,4.90919,4.81609,4.81609,113355.68744646,0
+AGD.US,D,20141013,000000,4.81609,4.83161,4.69756,4.69756,243602.80821507,0
+AGD.US,D,20141014,000000,4.71279,4.74897,4.69224,4.69756,153176.23574835,0
+AGD.US,D,20141015,000000,4.6251,4.67689,4.56323,4.6611,244741.4385068,0
+AGD.US,D,20141016,000000,4.58913,4.70261,4.56323,4.68205,137947.58079502,0
+AGD.US,D,20141017,000000,4.76973,4.82636,4.73364,4.77991,83190.387891363,0
+AGD.US,D,20141020,000000,4.77991,4.83694,4.7742,4.83694,60850.545599498,0
+AGD.US,D,20141021,000000,4.87292,4.92966,4.87292,4.92966,53784.525329731,0
+AGD.US,D,20141022,000000,4.94746,4.96793,4.91633,4.91633,57756.07619044,0
+AGD.US,D,20141023,000000,4.94746,5.00469,4.94746,4.96793,94743.703923348,0
+AGD.US,D,20141024,000000,4.97859,5.01001,4.96793,5.01001,72325.081860376,0
+AGD.US,D,20141027,000000,4.97859,4.994,4.96793,4.98858,53974.647177334,0
+AGD.US,D,20141028,000000,5.01001,5.02049,4.994,5.02049,88363.592860681,0
+AGD.US,D,20141029,000000,5.0361,5.0458,5.01001,5.0361,95707.96832169,0
+AGD.US,D,20141030,000000,5.04067,5.04067,5.01001,5.04067,247084.87409796,0
+AGD.US,D,20141031,000000,5.08789,5.10331,5.06103,5.08255,468501.1979756,0
+AGD.US,D,20141103,000000,5.09302,5.10903,5.08255,5.09302,140883.44026492,0
+AGD.US,D,20141104,000000,5.08255,5.09874,5.06103,5.06674,107961.89911805,0
+AGD.US,D,20141105,000000,5.09302,5.10331,5.07723,5.08789,81188.331308314,0
+AGD.US,D,20141106,000000,5.09302,5.12882,5.08789,5.11883,79973.02203938,0
+AGD.US,D,20141107,000000,5.11367,5.12425,5.10331,5.10903,79950.96370347,0
+AGD.US,D,20141110,000000,5.11883,5.11883,5.09874,5.11367,73495.224060542,0
+AGD.US,D,20141111,000000,5.11367,5.14445,5.10903,5.14445,77440.514997549,0
+AGD.US,D,20141112,000000,5.12425,5.15547,5.12425,5.13938,63448.177252111,0
+AGD.US,D,20141113,000000,5.14445,5.16566,5.13367,5.15547,112750.65880437,0
+AGD.US,D,20141114,000000,5.14445,5.15547,5.11367,5.11883,90842.529658161,0
+AGD.US,D,20141117,000000,5.11883,5.14445,5.09874,5.14445,232806.82838265,0
+AGD.US,D,20141118,000000,5.14662,5.16766,5.14178,5.16766,127738.77285659,0
+AGD.US,D,20141119,000000,5.15758,5.16223,5.14178,5.15234,134969.70544719,0
+AGD.US,D,20141120,000000,5.13597,5.17309,5.13597,5.17309,68468.024267007,0
+AGD.US,D,20141121,000000,5.19917,5.22478,5.19374,5.20898,121721.04874101,0
+AGD.US,D,20141124,000000,5.21945,5.21945,5.19374,5.19374,102856.96995035,0
+AGD.US,D,20141125,000000,5.19374,5.23011,5.19374,5.22478,82391.035813871,0
+AGD.US,D,20141126,000000,5.21945,5.27305,5.21945,5.26734,155224.50979712,0
+AGD.US,D,20141128,000000,5.26734,5.27305,5.24117,5.2622,65991.188263424,0
+AGD.US,D,20141201,000000,5.25191,5.25191,5.21945,5.23011,109763.32988401,0
+AGD.US,D,20141202,000000,5.23582,5.25638,5.23011,5.2463,83591.639525531,0
+AGD.US,D,20141203,000000,5.2463,5.278,5.2463,5.2622,90656.609398351,0
+AGD.US,D,20141204,000000,5.25191,5.278,5.25191,5.27305,50373.886439301,0
+AGD.US,D,20141205,000000,5.27305,5.30903,5.27305,5.29847,75698.956857624,0
+AGD.US,D,20141208,000000,5.278,5.29847,5.26734,5.28771,151694.12565461,0
+AGD.US,D,20141209,000000,5.25191,5.25191,5.22478,5.24117,150810.74182125,0
+AGD.US,D,20141210,000000,5.23582,5.23582,5.14662,5.16223,95021.008717642,0
+AGD.US,D,20141211,000000,5.19374,5.21945,5.15758,5.16223,92771.058454845,0
+AGD.US,D,20141212,000000,5.13597,5.16223,5.10036,5.11064,88166.118234442,0
+AGD.US,D,20141215,000000,5.13597,5.14178,5.05771,5.06837,94047.290746768,0
+AGD.US,D,20141216,000000,5.05246,5.12091,5.032,5.032,119447.98974536,0
+AGD.US,D,20141217,000000,5.04237,5.14178,5.04237,5.14178,82558.048928617,0
+AGD.US,D,20141218,000000,5.2046,5.24117,5.17309,5.24117,108466.08965313,0
+AGD.US,D,20141219,000000,5.26401,5.29076,5.21108,5.22698,122674.80916987,0
+AGD.US,D,20141222,000000,5.22201,5.25382,5.22201,5.23212,95852.923100525,0
+AGD.US,D,20141223,000000,5.24324,5.26953,5.24324,5.25382,132780.6782074,0
+AGD.US,D,20141224,000000,5.27696,5.29258,5.26134,5.27696,63252.803419767,0
+AGD.US,D,20141226,000000,5.28734,5.29258,5.26619,5.27696,60345.304667468,0
+AGD.US,D,20141229,000000,5.26134,5.2819,5.25097,5.25505,119060.39327152,0
+AGD.US,D,20141230,000000,5.22917,5.25097,5.22384,5.23449,227017.04040482,0
+AGD.US,D,20141231,000000,5.25505,5.26619,5.21317,5.21317,91177.606284599,0
+AGD.US,D,20150102,000000,5.24021,5.25505,5.19176,5.21317,103565.98789032,0
+AGD.US,D,20150105,000000,5.19728,5.19728,5.09693,5.11273,66422.901409087,0
+AGD.US,D,20150106,000000,5.12844,5.13367,5.05447,5.08599,91899.228987934,0
+AGD.US,D,20150107,000000,5.12368,5.15547,5.1077,5.13938,80792.331658886,0
+AGD.US,D,20150108,000000,5.17603,5.2723,5.17603,5.26619,126125.36314432,0
+AGD.US,D,20150109,000000,5.26619,5.26619,5.20784,5.24565,53850.700337461,0
+AGD.US,D,20150112,000000,5.25097,5.26134,5.20243,5.21317,93631.333555327,0
+AGD.US,D,20150113,000000,5.23449,5.29258,5.19176,5.21832,89982.254557678,0
+AGD.US,D,20150114,000000,5.1709,5.1868,5.13367,5.1709,85456.094108383,0
+AGD.US,D,20150115,000000,5.19728,5.21832,5.11806,5.11806,106780.20255146,0
+AGD.US,D,20150116,000000,5.12844,5.21832,5.12844,5.21832,57460.914648027,0
+AGD.US,D,20150120,000000,5.22917,5.26134,5.20243,5.25097,106900.99820048,0
+AGD.US,D,20150121,000000,5.25744,5.31143,5.24211,5.30058,84944.550794665,0
+AGD.US,D,20150122,000000,5.31667,5.35969,5.29476,5.35969,105223.51427438,0
+AGD.US,D,20150123,000000,5.35378,5.35969,5.32704,5.32704,60249.718545193,0
+AGD.US,D,20150126,000000,5.32209,5.33197,5.30599,5.32704,109331.61673836,0
+AGD.US,D,20150127,000000,5.2842,5.31143,5.26277,5.29476,90429.723657565,0
+AGD.US,D,20150128,000000,5.32209,5.32704,5.24689,5.25288,75028.803604745,0
+AGD.US,D,20150129,000000,5.24689,5.28933,5.21517,5.2842,62021.738196611,0
+AGD.US,D,20150130,000000,5.27344,5.28933,5.22621,5.23107,61273.855569575,0
+AGD.US,D,20150202,000000,5.24211,5.27858,5.2046,5.27858,55530.285057448,0
+AGD.US,D,20150203,000000,5.30058,5.33197,5.26277,5.32209,85826.884231058,0
+AGD.US,D,20150204,000000,5.32209,5.33197,5.30058,5.30599,47080.892007054,0
+AGD.US,D,20150205,000000,5.32704,5.36987,5.32704,5.35969,42772.163726011,0
+AGD.US,D,20150206,000000,5.35969,5.38587,5.30599,5.31143,70699.067384741,0
+AGD.US,D,20150209,000000,5.32209,5.3375,5.30058,5.32209,59798.047857516,0
+AGD.US,D,20150210,000000,5.33197,5.35969,5.32704,5.33197,78143.230555817,0
+AGD.US,D,20150211,000000,5.33197,5.34835,5.30599,5.31143,102908.43940081,0
+AGD.US,D,20150212,000000,5.33197,5.38587,5.32704,5.38587,53581.798718749,0
+AGD.US,D,20150213,000000,5.39092,5.46002,5.39092,5.45537,41876.175129294,0
+AGD.US,D,20150217,000000,5.45537,5.46002,5.407,5.46002,91008.492375958,0
+AGD.US,D,20150218,000000,5.46737,5.49544,5.43585,5.47879,83524.414120854,0
+AGD.US,D,20150219,000000,5.47289,5.49544,5.46737,5.4846,65128.812369046,0
+AGD.US,D,20150220,000000,5.4846,5.52172,5.47879,5.52172,82766.027524337,0
+AGD.US,D,20150223,000000,5.52172,5.53791,5.506,5.53791,61710.820699978,0
+AGD.US,D,20150224,000000,5.53791,5.57094,5.53791,5.57094,102779.24057619,0
+AGD.US,D,20150225,000000,5.57094,5.60731,5.56505,5.60731,84178.811419511,0
+AGD.US,D,20150226,000000,5.5915,5.61292,5.57094,5.5915,84128.392366003,0
+AGD.US,D,20150227,000000,5.59655,5.59655,5.56505,5.57094,49008.37040679,0
+AGD.US,D,20150302,000000,5.56505,5.60731,5.56505,5.59655,91499.027750714,0
+AGD.US,D,20150303,000000,5.58599,5.5915,5.54304,5.54828,99699.476724412,0
+AGD.US,D,20150304,000000,5.53791,5.53791,5.506,5.53248,58140.521473439,0
+AGD.US,D,20150305,000000,5.54304,5.55323,5.53791,5.53791,82375.27985965,0
+AGD.US,D,20150306,000000,5.53248,5.54304,5.46269,5.47289,153745.55089421,0
+AGD.US,D,20150309,000000,5.49544,5.506,5.47879,5.49544,88895.093716414,0
+AGD.US,D,20150310,000000,5.45707,5.47289,5.38693,5.39263,150389.53264509,0
+AGD.US,D,20150311,000000,5.38693,5.42014,5.38693,5.40862,89634.573167863,0
+AGD.US,D,20150312,000000,5.42014,5.47289,5.41443,5.45214,57581.710297058,0
+AGD.US,D,20150313,000000,5.45214,5.45707,5.39768,5.43585,89266.934236034,0
+AGD.US,D,20150316,000000,5.44147,5.51105,5.44147,5.48935,134925.58877538,0
+AGD.US,D,20150317,000000,5.47879,5.506,5.46269,5.50029,99514.606861549,0
+AGD.US,D,20150318,000000,5.46737,5.61292,5.46737,5.57561,93178.612470702,0
+AGD.US,D,20150319,000000,5.55951,5.60159,5.54828,5.55951,61126.799996844,0
+AGD.US,D,20150320,000000,5.58284,5.6373,5.55619,5.60445,113120.39853009,0
+AGD.US,D,20150323,000000,5.60445,5.62139,5.58779,5.59844,88531.656372374,0
+AGD.US,D,20150324,000000,5.59844,5.60445,5.56741,5.56741,42042.137847092,0
+AGD.US,D,20150325,000000,5.57303,5.59312,5.54505,5.56151,150013.49053767,0
+AGD.US,D,20150326,000000,5.55019,5.56741,5.52885,5.55619,62414.586655196,0
+AGD.US,D,20150327,000000,5.55019,5.55619,5.54029,5.55019,34262.898049577,0
+AGD.US,D,20150330,000000,5.56741,5.60445,5.56741,5.58779,95386.546855576,0
+AGD.US,D,20150331,000000,5.56741,5.58284,5.55619,5.56741,41445.512380581,0
+AGD.US,D,20150401,000000,5.56741,5.56741,5.5239,5.54505,61674.056806795,0
+AGD.US,D,20150402,000000,5.54029,5.58284,5.54029,5.57799,79081.235030456,0
+AGD.US,D,20150406,000000,5.57303,5.6432,5.57303,5.63179,82048.606408795,0
+AGD.US,D,20150407,000000,5.61578,5.66824,5.61578,5.62139,102631.13460653,0
+AGD.US,D,20150408,000000,5.6373,5.65873,5.63179,5.6373,67041.585211508,0
+AGD.US,D,20150409,000000,5.653,5.68004,5.6432,5.67432,52490.436289692,0
+AGD.US,D,20150410,000000,5.68004,5.69632,5.67432,5.69632,34999.226310182,0
+AGD.US,D,20150413,000000,5.69632,5.70852,5.6848,5.69119,32221.976779448,0
+AGD.US,D,20150414,000000,5.6848,5.71327,5.6848,5.69119,172796.60034162,0
+AGD.US,D,20150415,000000,5.70852,5.70852,5.6848,5.69119,478485.22096715,0
+AGD.US,D,20150416,000000,5.68004,5.71327,5.68004,5.70852,185978.03164313,0
+AGD.US,D,20150417,000000,5.66824,5.6848,5.6373,5.64824,108533.31505781,0
+AGD.US,D,20150420,000000,5.67432,5.69119,5.67432,5.68004,95963.214780074,0
+AGD.US,D,20150421,000000,5.69318,5.70479,5.67718,5.69318,100344.42045054,0
+AGD.US,D,20150422,000000,5.69318,5.70479,5.661,5.70479,63526.957023217,0
+AGD.US,D,20150423,000000,5.69833,5.73078,5.68099,5.72649,46024.192677282,0
+AGD.US,D,20150424,000000,5.72649,5.74717,5.72021,5.73698,84201.92015237,0
+AGD.US,D,20150427,000000,5.74354,5.74717,5.67718,5.68099,174506.64657311,0
+AGD.US,D,20150428,000000,5.67718,5.68727,5.63322,5.68099,119835.5862192,0
+AGD.US,D,20150429,000000,5.661,5.68099,5.64511,5.661,108420.92258435,0
+AGD.US,D,20150430,000000,5.63322,5.64511,5.60608,5.62272,83750.249464694,0
+AGD.US,D,20150501,000000,5.64511,5.661,5.61665,5.661,57434.654724326,0
+AGD.US,D,20150504,000000,5.64967,5.68727,5.64511,5.64511,46567.247899441,0
+AGD.US,D,20150505,000000,5.64511,5.64967,5.58408,5.59495,63878.840000826,0
+AGD.US,D,20150506,000000,5.60036,5.60036,5.53533,5.56324,77606.477715344,0
+AGD.US,D,20150507,000000,5.56324,5.58408,5.55791,5.5738,72992.083922409,0
+AGD.US,D,20150508,000000,5.60036,5.64511,5.60036,5.62272,65357.798903729,0
+AGD.US,D,20150511,000000,5.62834,5.63322,5.59495,5.60608,65357.798903729,0
+AGD.US,D,20150512,000000,5.59495,5.61665,5.56914,5.60608,76364.908522709,0
+AGD.US,D,20150513,000000,5.61665,5.62834,5.58941,5.60608,84308.010244125,0
+AGD.US,D,20150514,000000,5.62834,5.65558,5.62272,5.65558,53381.172901667,0
+AGD.US,D,20150515,000000,5.67081,5.67081,5.6395,5.64511,65762.201728742,0
+AGD.US,D,20150518,000000,5.66585,5.67718,5.6395,5.66585,135273.2701652,0
+AGD.US,D,20150519,000000,5.67966,5.71327,5.65225,5.70775,161870.37128765,0
+AGD.US,D,20150520,000000,5.71822,5.83341,5.64254,5.74097,193904.32701338,0
+AGD.US,D,20150521,000000,5.74097,5.77172,5.72879,5.76707,98232.072187936,0
+AGD.US,D,20150522,000000,5.76707,5.77172,5.72879,5.72879,54150.063467664,0
+AGD.US,D,20150526,000000,5.73469,5.73469,5.66367,5.67368,55394.783851144,0
+AGD.US,D,20150527,000000,5.68451,5.71822,5.68451,5.71327,92197.541721189,0
+AGD.US,D,20150528,000000,5.71327,5.71327,5.66767,5.67966,115394.5079227,0
+AGD.US,D,20150529,000000,5.70156,5.70156,5.6254,5.63091,177984.51086822,0
+AGD.US,D,20150601,000000,5.65805,5.66367,5.6254,5.63673,148388.52645898,0
+AGD.US,D,20150602,000000,5.63091,5.65805,5.61931,5.64767,52507.242640861,0
+AGD.US,D,20150603,000000,5.66367,5.69576,5.65225,5.66767,78845.946114085,0
+AGD.US,D,20150604,000000,5.66367,5.66367,5.60835,5.61417,62026.990181351,0
+AGD.US,D,20150605,000000,5.60227,5.61931,5.57608,5.58141,50127.043156499,0
+AGD.US,D,20150608,000000,5.57608,5.58675,5.54886,5.5598,40605.194822112,0
+AGD.US,D,20150609,000000,5.55389,5.55389,5.52629,5.53201,98703.700417627,0
+AGD.US,D,20150610,000000,5.55389,5.61931,5.55389,5.61417,74006.76737426,0
+AGD.US,D,20150611,000000,5.63091,5.63091,5.60227,5.60835,52295.062457347,0
+AGD.US,D,20150612,000000,5.59701,5.59701,5.5718,5.58141,63661.407832573,0
+AGD.US,D,20150615,000000,5.53791,5.5718,5.52629,5.5718,45553.61484454,0
+AGD.US,D,20150616,000000,5.5657,5.58141,5.55389,5.58141,56710.931227094,0
+AGD.US,D,20150617,000000,5.59189,5.59189,5.53791,5.5598,55790.783500573,0
+AGD.US,D,20150618,000000,5.57608,5.64767,5.55389,5.61417,49028.327948805,0
+AGD.US,D,20150619,000000,5.62272,5.62272,5.59435,5.59435,67254.815791969,0
+AGD.US,D,20150622,000000,5.65558,5.67176,5.62834,5.65558,47808.817092077,0
+AGD.US,D,20150623,000000,5.65558,5.68785,5.64967,5.66167,77525.597150343,0
+AGD.US,D,20150624,000000,5.66167,5.66167,5.62272,5.62834,32174.708916783,0
+AGD.US,D,20150625,000000,5.6395,5.64511,5.5995,5.61131,49443.234743297,0
+AGD.US,D,20150626,000000,5.62272,5.63322,5.56209,5.57855,85069.548031488,0
+AGD.US,D,20150629,000000,5.53428,5.54505,5.41901,5.41901,100707.85779457,0
+AGD.US,D,20150630,000000,5.44604,5.46783,5.43023,5.44604,79781.849794828,0
+AGD.US,D,20150701,000000,5.49031,5.49659,5.45214,5.46783,111972.31466583,0
+AGD.US,D,20150702,000000,5.49659,5.50182,5.46328,5.49031,72709.527143373,0
+AGD.US,D,20150706,000000,5.43556,5.46328,5.42423,5.4408,68894.485427931,0
+AGD.US,D,20150707,000000,5.43556,5.45214,5.35865,5.43556,99063.986570821,0
+AGD.US,D,20150708,000000,5.35865,5.38082,5.33571,5.34721,123243.07391878,0
+AGD.US,D,20150709,000000,5.42423,5.42423,5.36987,5.3751,73436.40183145,0
+AGD.US,D,20150710,000000,5.43556,5.50182,5.43556,5.50182,68346.17822103,0
+AGD.US,D,20150713,000000,5.54505,5.56209,5.52325,5.54029,61070.078561646,0
+AGD.US,D,20150714,000000,5.54029,5.58352,5.52838,5.57855,45877.137104549,0
+AGD.US,D,20150715,000000,5.57855,5.58884,5.54029,5.54505,90321.53277191,0
+AGD.US,D,20150716,000000,5.56819,5.59435,5.56819,5.5738,78347.007563746,0
+AGD.US,D,20150717,000000,5.57855,5.57855,5.55666,5.5738,47808.817092077,0
+AGD.US,D,20150720,000000,5.57855,5.58352,5.55666,5.55666,98165.897180207,0
+AGD.US,D,20150721,000000,5.5738,5.5738,5.51772,5.54029,93795.195479227,0
+AGD.US,D,20150722,000000,5.50963,5.52562,5.49849,5.49849,39194.511720834,0
+AGD.US,D,20150723,000000,5.51496,5.51496,5.45422,5.45947,81626.346835665,0
+AGD.US,D,20150724,000000,5.45947,5.47593,5.41528,5.41528,42441.288687363,0
+AGD.US,D,20150727,000000,5.38693,5.39263,5.36017,5.3713,121359.71219087,0
+AGD.US,D,20150728,000000,5.39263,5.46526,5.38273,5.44823,63925.057466541,0
+AGD.US,D,20150729,000000,5.44823,5.48135,5.44354,5.47593,47858.185748638,0
+AGD.US,D,20150730,000000,5.46984,5.48135,5.45422,5.46984,58339.046496627,0
+AGD.US,D,20150731,000000,5.48135,5.50439,5.47593,5.48135,43517.94555915,0
+AGD.US,D,20150803,000000,5.49298,5.49298,5.44823,5.46526,44132.42777378,0
+AGD.US,D,20150804,000000,5.46526,5.48736,5.45422,5.45947,136171.35955583,0
+AGD.US,D,20150805,000000,5.49298,5.52029,5.48135,5.49298,41718.615587082,0
+AGD.US,D,20150806,000000,5.48736,5.49298,5.43213,5.44823,38978.129949528,0
+AGD.US,D,20150807,000000,5.44354,5.44354,5.41528,5.43213,40091.5507145,0
+AGD.US,D,20150810,000000,5.45422,5.47593,5.45422,5.46984,85060.094458956,0
+AGD.US,D,20150811,000000,5.45422,5.45422,5.40947,5.43213,93589.317677402,0
+AGD.US,D,20150812,000000,5.38693,5.41528,5.35465,5.41528,70434.367353823,0
+AGD.US,D,20150813,000000,5.39835,5.40947,5.3713,5.39263,32327.016474256,0
+AGD.US,D,20150814,000000,5.39835,5.40947,5.39263,5.40405,49841.335186621,0
+AGD.US,D,20150817,000000,5.38693,5.48135,5.3713,5.40947,47680.668664411,0
+AGD.US,D,20150818,000000,5.39835,5.42662,5.38693,5.38693,39546.394698443,0
+AGD.US,D,20150819,000000,5.38693,5.38693,5.33197,5.34302,82352.171126791,0
+AGD.US,D,20150820,000000,5.30123,5.3181,5.22917,5.23459,181713.42003392,0
+AGD.US,D,20150821,000000,5.17851,5.21755,5.07274,5.08968,115340.93767834,0
+AGD.US,D,20150824,000000,4.83312,4.94461,4.58198,4.81084,223651.56858316,0
+AGD.US,D,20150825,000000,4.97288,5.01724,4.81084,4.83894,112106.7654752,0
+AGD.US,D,20150826,000000,4.92785,4.9783,4.86683,4.97288,94538.876518471,0
+AGD.US,D,20150827,000000,5.03934,5.08968,5.00077,5.07274,112106.7654752,0
+AGD.US,D,20150828,000000,5.06171,5.08456,5.05068,5.08456,36050.673655215,0
+AGD.US,D,20150831,000000,5.07846,5.07846,5.03428,5.05068,58121.614328374,0
+AGD.US,D,20150901,000000,4.95593,4.96669,4.90015,4.90015,75160.103223255,0
+AGD.US,D,20150902,000000,4.96174,4.96669,4.92281,4.93956,79642.147000733,0
+AGD.US,D,20150903,000000,4.9783,5.00593,4.94461,4.98907,213291.5034842,0
+AGD.US,D,20150904,000000,4.93337,4.93956,4.90015,4.92281,43768.990429744,0
+AGD.US,D,20150908,000000,5.00593,5.02818,5.00077,5.02818,57936.74446551,0
+AGD.US,D,20150909,000000,5.05068,5.08456,4.96174,4.96174,60090.058209084,0
+AGD.US,D,20150910,000000,4.94461,5.01724,4.94461,5.00077,123913.22717166,0
+AGD.US,D,20150911,000000,4.9783,5.00593,4.96174,5.00593,81074.888437921,0
+AGD.US,D,20150914,000000,5.00593,5.00593,4.97288,4.9783,22965.878872924,0
+AGD.US,D,20150915,000000,4.97288,5.03428,4.96669,5.02285,83585.337143843,0
+AGD.US,D,20150916,000000,5.02818,5.06171,5.01724,5.05068,60455.596347017,0
+AGD.US,D,20150917,000000,5.05068,5.10646,5.03934,5.03934,57944.097244147,0
+AGD.US,D,20150918,000000,5.00593,5.01724,4.96174,4.96669,154804.35101789,0
+AGD.US,D,20150921,000000,5.01458,5.03172,4.97553,4.98098,98291.944813978,0
+AGD.US,D,20150922,000000,4.9308,4.93565,4.89131,4.91918,136943.40131267,0
+AGD.US,D,20150923,000000,4.9308,4.94175,4.90225,4.9308,131075.88396065,0
+AGD.US,D,20150924,000000,4.90225,4.91376,4.86303,4.90225,135065.29156947,0
+AGD.US,D,20150925,000000,4.94756,4.94756,4.87426,4.90225,51639.614761742,0
+AGD.US,D,20150928,000000,4.89131,4.89131,4.77323,4.77896,103699.38830271,0
+AGD.US,D,20150929,000000,4.77896,4.80152,4.72278,4.75096,103103.81323316,0
+AGD.US,D,20150930,000000,4.7901,4.81858,4.77323,4.80152,93487.429173438,0
+AGD.US,D,20151001,000000,4.82331,4.82331,4.77896,4.82331,92241.658393011,0
+AGD.US,D,20151002,000000,4.77896,4.87426,4.76172,4.86303,65525.862415423,0
+AGD.US,D,20151005,000000,4.91376,4.97553,4.91376,4.97553,84395.193190818,0
+AGD.US,D,20151006,000000,4.96421,4.99745,4.96421,4.98098,35438.292234483,0
+AGD.US,D,20151007,000000,5.00926,5.03172,4.99267,5.02049,50922.1936462,0
+AGD.US,D,20151008,000000,5.02049,5.07066,5.00926,5.05418,37931.934589237,0
+AGD.US,D,20151009,000000,5.08209,5.09332,5.05951,5.07673,92241.658393011,0
+AGD.US,D,20151012,000000,5.07673,5.08789,5.06541,5.08209,44353.011132878,0
+AGD.US,D,20151013,000000,5.05951,5.08209,5.03172,5.04826,67486.953517498,0
+AGD.US,D,20151014,000000,5.04305,5.07066,5.00362,5.02049,77458.371745665,0
+AGD.US,D,20151015,000000,5.02049,5.05951,5.02049,5.05418,110229.70612896,0
+AGD.US,D,20151016,000000,5.07066,5.08789,5.02611,5.07673,109162.50282971,0
+AGD.US,D,20151019,000000,5.07673,5.09332,5.06541,5.07673,165484.78718601,0
+AGD.US,D,20151020,000000,5.08789,5.09379,5.07066,5.09332,73197.961724235,0
+AGD.US,D,20151021,000000,5.11293,5.11903,5.07924,5.07924,85574.788963517,0
+AGD.US,D,20151022,000000,5.09618,5.15852,5.09618,5.1529,78851.198098826,0
+AGD.US,D,20151023,000000,5.18128,5.20385,5.16423,5.1867,66831.505821893,0
+AGD.US,D,20151026,000000,5.17549,5.17549,5.11903,5.12454,81154.718605975,0
+AGD.US,D,20151027,000000,5.12454,5.12454,5.07924,5.10151,62582.650166889,0
+AGD.US,D,20151028,000000,5.09618,5.12454,5.09046,5.11903,56049.181149803,0
+AGD.US,D,20151029,000000,5.11293,5.11293,5.07924,5.09618,65933.416431278,0
+AGD.US,D,20151030,000000,5.12454,5.13577,5.08504,5.13025,63824.219359525,0
+AGD.US,D,20151102,000000,5.14682,5.21508,5.14682,5.21508,124745.14155454,0
+AGD.US,D,20151103,000000,5.20385,5.25431,5.19814,5.23164,62057.451692847,0
+AGD.US,D,20151104,000000,5.26077,5.26077,5.2265,5.23793,98341.313470537,0
+AGD.US,D,20151105,000000,5.24887,5.24887,5.2265,5.24316,93343.52479155,0
+AGD.US,D,20151106,000000,5.21508,5.23793,5.20385,5.2265,49675.372468824,0
+AGD.US,D,20151109,000000,5.22098,5.22098,5.16423,5.19814,85639.913574298,0
+AGD.US,D,20151110,000000,5.1867,5.19814,5.17549,5.19814,45435.970386355,0
+AGD.US,D,20151111,000000,5.21508,5.21508,5.11903,5.13025,138785.79755959,0
+AGD.US,D,20151112,000000,5.1077,5.1077,5.02818,5.02818,71425.942072814,0
+AGD.US,D,20151113,000000,5.01704,5.02285,4.97212,4.97716,46851.905472372,0
+AGD.US,D,20151116,000000,4.97716,5.02285,4.96593,5.02285,81154.718605975,0
+AGD.US,D,20151117,000000,5.05112,5.09618,5.03428,5.07924,111558.4582683,0
+AGD.US,D,20151118,000000,5.09978,5.16729,5.08789,5.14454,180955.03343741,0
+AGD.US,D,20151119,000000,5.15615,5.16729,5.13938,5.16177,44584.098461458,0
+AGD.US,D,20151120,000000,5.17871,5.20736,5.17356,5.17871,101806.57300227,0
+AGD.US,D,20151123,000000,5.18453,5.19621,5.16177,5.17356,87756.463424689,0
+AGD.US,D,20151124,000000,5.15615,5.17871,5.13938,5.17871,47553.570633692,0
+AGD.US,D,20151125,000000,5.19051,5.20736,5.14454,5.14454,48260.487779754,0
+AGD.US,D,20151127,000000,5.17356,5.18453,5.16177,5.17356,17717.045323346,0
+AGD.US,D,20151130,000000,5.17871,5.19051,5.15615,5.16177,37380.476191491,0
+AGD.US,D,20151201,000000,5.17871,5.21879,5.17871,5.21879,56626.899471248,0
+AGD.US,D,20151202,000000,5.20736,5.23011,5.17356,5.17356,73818.746320552,0
+AGD.US,D,20151203,000000,5.19621,5.19621,5.09978,5.11064,55939.939867202,0
+AGD.US,D,20151204,000000,5.14454,5.17356,5.11617,5.17356,56519.758982544,0
+AGD.US,D,20151207,000000,5.15053,5.16177,5.10474,5.13331,71257.878561121,0
+AGD.US,D,20151208,000000,5.09351,5.10474,5.06505,5.08789,92267.918316713,0
+AGD.US,D,20151209,000000,5.08789,5.11064,5.00783,5.04237,86529.599789326,0
+AGD.US,D,20151210,000000,5.06505,5.07047,5.03667,5.04801,64767.475818905,0
+AGD.US,D,20151211,000000,5.00257,5.00257,4.91682,4.91682,113910.29703505,0
+AGD.US,D,20151214,000000,4.93984,4.93984,4.88835,4.89977,98060.8574854,0
+AGD.US,D,20151215,000000,4.94528,4.96812,4.94528,4.95089,79508.746588326,0
+AGD.US,D,20151216,000000,4.96812,5.01954,4.96812,5.01383,205893.55777884,0
+AGD.US,D,20151217,000000,5.04237,5.04237,4.99631,5.00257,159722.30952883,0
+AGD.US,D,20151218,000000,4.98537,4.99108,4.93984,4.94528,81968.776240742,0
+AGD.US,D,20151221,000000,4.98268,4.994,4.95976,4.98268,84837.41030596,0
+AGD.US,D,20151222,000000,5.02285,5.0398,4.994,5.0398,143657.53860481,0
+AGD.US,D,20151223,000000,5.05162,5.10959,5.0457,5.10264,567554.68057695,0
+AGD.US,D,20151224,000000,5.10264,5.12492,5.08579,5.10959,69260.023565865,0
+AGD.US,D,20151228,000000,5.10959,5.12073,5.06904,5.09159,75009.896459679,0
+AGD.US,D,20151229,000000,5.0977,5.13749,5.0977,5.13749,102560.75801099,0
+AGD.US,D,20151230,000000,5.12073,5.13188,5.10264,5.10959,101650.06385701,0
+AGD.US,D,20151231,000000,5.10959,5.10959,5.06904,5.07989,207893.51356798,0
+AGD.US,D,20160104,000000,5.00563,5.00658,4.94823,5.00563,116250.58143538,0
+AGD.US,D,20160105,000000,5.0398,5.0398,4.994,5.01714,56992.437609183,0
+AGD.US,D,20160106,000000,4.97145,4.97678,4.92528,4.95413,88556.865899128,0
+AGD.US,D,20160107,000000,4.87949,4.90215,4.82799,4.85073,148092.31451964,0
+AGD.US,D,20160108,000000,4.85073,4.86817,4.78191,4.79904,95089.284519268,0
+AGD.US,D,20160111,000000,4.82799,4.82799,4.71108,4.75934,147931.60378658,0
+AGD.US,D,20160112,000000,4.78724,4.80199,4.71287,4.75278,111457.62016127,0
+AGD.US,D,20160113,000000,4.78724,4.78724,4.64929,4.64929,100754.07526029,0
+AGD.US,D,20160114,000000,4.64929,4.67824,4.60417,4.66698,162311.53800585,0
+AGD.US,D,20160115,000000,4.56942,4.57541,4.47241,4.51183,243633.26972656,0
+AGD.US,D,20160119,000000,4.55761,4.59235,4.44861,4.5003,178563.27958661,0
+AGD.US,D,20160120,000000,4.44517,4.44517,4.28953,4.40539,104090.1359674,0
+AGD.US,D,20160121,000000,4.41062,4.52753,4.41062,4.44517,141933.837213,0
+AGD.US,D,20160122,000000,4.50906,4.59007,4.50906,4.56152,75430.055238913,0
+AGD.US,D,20160125,000000,4.55541,4.56684,4.49735,4.49735,100453.66173314,0
+AGD.US,D,20160126,000000,4.51505,4.58455,4.50906,4.56152,74169.578901212,0
+AGD.US,D,20160127,000000,4.56684,4.63092,4.53228,4.53827,112370.41510915,0
+AGD.US,D,20160128,000000,4.58455,4.61311,4.5441,4.60169,112078.40475758,0
+AGD.US,D,20160129,000000,4.60749,4.68298,4.60749,4.67718,95044.1174505,0
+AGD.US,D,20160201,000000,4.66556,4.70584,4.65244,4.68815,54321.278170202,0
+AGD.US,D,20160202,000000,4.64225,4.64225,4.59007,4.59007,30207.315433021,0
+AGD.US,D,20160203,000000,4.61311,4.61311,4.55541,4.60749,58242.409977404,0
+AGD.US,D,20160204,000000,4.60749,4.65958,4.60474,4.63092,38541.164819126,0
+AGD.US,D,20160205,000000,4.60749,4.61921,4.53827,4.53827,37340.561107465,0
+AGD.US,D,20160208,000000,4.49183,4.52086,4.39319,4.43375,92890.803706926,0
+AGD.US,D,20160209,000000,4.34102,4.41062,4.33588,4.35872,79837.520833077,0
+AGD.US,D,20160210,000000,4.38166,4.44517,4.38166,4.38166,32961.456230899,0
+AGD.US,D,20160211,000000,4.34102,4.34102,4.29474,4.32951,57169.95469341,0
+AGD.US,D,20160212,000000,4.34102,4.37615,4.32951,4.37615,70273.656620766,0
+AGD.US,D,20160216,000000,4.39319,4.43995,4.38166,4.41652,83452.987128385,0
+AGD.US,D,20160217,000000,4.43375,4.53228,4.43375,4.52639,32074.921206715,0
+AGD.US,D,20160218,000000,4.54962,4.57284,4.53228,4.54962,91151.346360898,0
+AGD.US,D,20160219,000000,4.52086,4.56152,4.51505,4.56152,61680.359188485,0
+AGD.US,D,20160222,000000,4.5934,4.62243,4.58112,4.5934,33695.68369761,0
+AGD.US,D,20160223,000000,4.59903,4.59903,4.54095,4.55256,64306.351558696,0
+AGD.US,D,20160224,000000,4.54095,4.55256,4.49411,4.55256,153599.54571843,0
+AGD.US,D,20160225,000000,4.54095,4.61702,4.54095,4.6052,46701.698708796,0
+AGD.US,D,20160226,000000,4.64005,4.64005,4.61065,4.62835,38775.403338549,0
+AGD.US,D,20160229,000000,4.62835,4.6429,4.6052,4.6052,54146.91227682,0
+AGD.US,D,20160301,000000,4.61702,4.71563,4.61702,4.71003,60251.819339089,0
+AGD.US,D,20160302,000000,4.6925,4.74535,4.6925,4.74535,39794.28837819,0
+AGD.US,D,20160303,000000,4.72155,4.7802,4.72155,4.77382,17645.618330876,0
+AGD.US,D,20160304,000000,4.80323,4.83856,4.78562,4.83246,52761.438702297,0
+AGD.US,D,20160307,000000,4.81492,4.85017,4.80037,4.85017,76734.648248435,0
+AGD.US,D,20160308,000000,4.82123,4.8258,4.80323,4.82123,47140.764633096,0
+AGD.US,D,20160309,000000,4.83246,4.84418,4.81492,4.82123,35962.440311579,0
+AGD.US,D,20160310,000000,4.83246,4.85626,4.79761,4.79761,29738.838394175,0
+AGD.US,D,20160311,000000,4.84418,4.89101,4.84418,4.8852,45941.211318384,0
+AGD.US,D,20160314,000000,4.87949,4.89711,4.87634,4.89101,27650.649261381,0
+AGD.US,D,20160315,000000,4.86141,4.8794,4.85017,4.86141,44142.931743261,0
+AGD.US,D,20160316,000000,4.87949,4.90253,4.85626,4.90253,59899.936361482,0
+AGD.US,D,20160317,000000,4.89711,4.94908,4.89101,4.92585,101658.46703259,0
+AGD.US,D,20160318,000000,4.94347,4.96155,4.92585,4.93194,70038.367704394,0
+AGD.US,D,20160321,000000,4.95823,5.01134,4.9289,4.94671,73655.934793599,0
+AGD.US,D,20160322,000000,4.9409,4.99364,4.9348,4.95823,78670.529823756,0
+AGD.US,D,20160323,000000,4.9409,4.96411,4.9348,4.9348,78072.853960295,0
+AGD.US,D,20160324,000000,4.9232,4.9232,4.87016,4.89357,83144.170425648,0
+AGD.US,D,20160328,000000,4.88215,4.9171,4.88215,4.89357,54695.21948372,0
+AGD.US,D,20160329,000000,4.88786,4.95823,4.88786,4.95823,52372.791831505,0
+AGD.US,D,20160330,000000,4.98174,5.04067,4.97012,5.02695,76958.382798376,0
+AGD.US,D,20160331,000000,5.00553,5.03515,4.99964,5.01714,61407.255981983,0
+AGD.US,D,20160401,000000,4.98174,5.03515,4.98174,5.02295,70038.367704394,0
+AGD.US,D,20160404,000000,5.01134,5.02295,4.97012,4.97012,45157.615195112,0
+AGD.US,D,20160405,000000,4.9409,4.95252,4.9171,4.91747,56669.96574612,0
+AGD.US,D,20160406,000000,4.9289,4.97012,4.9113,4.97012,40784.812700234,0
+AGD.US,D,20160407,000000,4.94671,4.95823,4.9052,4.9171,53135.380015815,0
+AGD.US,D,20160408,000000,4.95252,4.97012,4.9171,4.9289,46259.481593651,0
+AGD.US,D,20160411,000000,4.95823,4.97012,4.9171,4.9232,43338.327681029,0
+AGD.US,D,20160412,000000,4.9289,4.98774,4.9289,4.98174,49241.558529265,0
+AGD.US,D,20160413,000000,4.98774,5.04649,4.9864,5.03515,67876.650785236,0
+AGD.US,D,20160414,000000,5.04649,5.05029,5.02295,5.04067,71433.294851452,0
+AGD.US,D,20160415,000000,5.02877,5.05275,5.02295,5.04067,50222.629278775,0
+AGD.US,D,20160418,000000,5.02295,5.06988,5.02295,5.06988,78735.654434537,0
+AGD.US,D,20160419,000000,5.0936,5.10531,5.07619,5.0936,62854.702976444,0
+AGD.US,D,20160420,000000,5.11426,5.12616,5.09056,5.10894,66942.847898388,0
+AGD.US,D,20160421,000000,5.12616,5.13207,5.08485,5.08485,60709.792408455,0
+AGD.US,D,20160422,000000,5.09646,5.10151,5.06741,5.08485,37940.337764821,0
+AGD.US,D,20160425,000000,5.09056,5.09646,5.06741,5.07274,52547.157724888,0
+AGD.US,D,20160426,000000,5.08485,5.12616,5.08485,5.12616,60846.344011706,0
+AGD.US,D,20160427,000000,5.13216,5.18547,5.11426,5.15586,119813.52788328,0
+AGD.US,D,20160428,000000,5.16167,5.17957,5.13216,5.13805,72830.322792404,0
+AGD.US,D,20160429,000000,5.14386,5.14987,5.07884,5.10894,44905.519927571,0
+AGD.US,D,20160502,000000,5.12616,5.16167,5.11854,5.12616,66166.604553754,0
+AGD.US,D,20160503,000000,5.09056,5.10293,5.06093,5.06741,45949.614493968,0
+AGD.US,D,20160504,000000,5.02542,5.05486,5.01981,5.02542,50368.634454559,0
+AGD.US,D,20160505,000000,5.03724,5.04886,5.01364,5.03134,52428.462869754,0
+AGD.US,D,20160506,000000,5.00743,5.05428,4.98991,5.00194,60450.344362278,0
+AGD.US,D,20160509,000000,4.98991,5.03134,4.98991,5.00201,58745.550115536,0
+AGD.US,D,20160510,000000,5.03134,5.08485,5.03134,5.08485,48784.635856847,0
+AGD.US,D,20160511,000000,5.09056,5.09056,5.06093,5.06093,55473.563622251,0
+AGD.US,D,20160512,000000,5.09646,5.09646,5.01364,5.04354,54561.819071314,0
+AGD.US,D,20160513,000000,5.04354,5.05486,4.9725,4.9725,62924.029175017,0
+AGD.US,D,20160516,000000,4.97803,5.06093,4.97803,5.06093,64282.192428891,0
+AGD.US,D,20160517,000000,5.03724,5.03724,4.97803,4.98412,100566.05420658,0
+AGD.US,D,20160518,000000,4.99573,5.01981,4.9725,4.99573,34773.390966346,0
+AGD.US,D,20160519,000000,4.99868,4.99868,4.95717,4.99868,61233.940485549,0
+AGD.US,D,20160520,000000,5.01676,5.03496,5.00257,5.01069,26764.114237198,0
+AGD.US,D,20160523,000000,5.01069,5.04067,5.00487,5.02285,29529.809401506,0
+AGD.US,D,20160524,000000,5.05855,5.09426,5.01676,5.09426,60730.800347415,0
+AGD.US,D,20160525,000000,5.11197,5.14234,5.10064,5.13607,58720.340588782,0
+AGD.US,D,20160526,000000,5.14234,5.15433,5.11197,5.14805,37256.529351617,0
+AGD.US,D,20160527,000000,5.13607,5.16596,5.13607,5.15995,34192.521454055,0
+AGD.US,D,20160531,000000,5.18385,5.19004,5.14234,5.15433,49742.597873503,0
+AGD.US,D,20160601,000000,5.13035,5.17766,5.13035,5.14234,124702.07527967,0
+AGD.US,D,20160602,000000,5.13035,5.16596,5.13035,5.15443,55269.786614323,0
+AGD.US,D,20160603,000000,5.13607,5.15995,5.11834,5.15433,63928.208657387,0
+AGD.US,D,20160606,000000,5.15433,5.20774,5.15433,5.19604,47806.71629818,0
+AGD.US,D,20160607,000000,5.20174,5.22611,5.19004,5.21393,92228.003232685,0
+AGD.US,D,20160608,000000,5.24334,5.24334,5.20784,5.23154,78030.838082373,0
+AGD.US,D,20160609,000000,5.23154,5.23154,5.19004,5.21985,72285.166776348,0
+AGD.US,D,20160610,000000,5.19004,5.21393,5.16596,5.16596,102895.83463744,0
+AGD.US,D,20160613,000000,5.15433,5.17766,5.11197,5.13035,74156.974137836,0
+AGD.US,D,20160614,000000,5.11197,5.12197,5.05295,5.08855,95122.897221607,0
+AGD.US,D,20160615,000000,5.08855,5.10064,5.05855,5.05855,56526.061364232,0
+AGD.US,D,20160616,000000,5.05295,5.05295,5.00487,5.04658,92174.432988333,0
+AGD.US,D,20160617,000000,5.04658,5.10064,5.02858,5.08245,116456.45923721,0
+AGD.US,D,20160620,000000,5.14234,5.14805,5.10064,5.10064,56992.437609183,0
+AGD.US,D,20160621,000000,5.15167,5.15749,5.1153,5.15167,123404.83504879,0
+AGD.US,D,20160622,000000,5.1334,5.17558,5.12169,5.12169,99572.378693693,0
+AGD.US,D,20160623,000000,5.16957,5.19947,5.15749,5.19947,88113.598387037,0
+AGD.US,D,20160624,000000,4.94108,5.04886,4.94108,4.99668,201498.69694805,0
+AGD.US,D,20160627,000000,4.97678,5.00706,4.83866,4.85073,104577.52015133,0
+AGD.US,D,20160628,000000,4.9287,4.94699,4.88662,4.91682,105654.17702309,0
+AGD.US,D,20160629,000000,4.95897,5.02515,4.95897,5.00706,82051.757599641,0
+AGD.US,D,20160630,000000,5.01305,5.09751,5.01305,5.09121,80962.495964476,0
+AGD.US,D,20160701,000000,5.09751,5.12729,5.06418,5.09121,53318.149084782,0
+AGD.US,D,20160705,000000,5.07314,5.07924,5.03095,5.06103,131415.16217487,0
+AGD.US,D,20160706,000000,5.01935,5.05505,5.01305,5.04344,79548.661672353,0
+AGD.US,D,20160707,000000,5.04886,5.06761,5.03724,5.03724,51177.440104585,0
+AGD.US,D,20160708,000000,5.07924,5.12169,5.07171,5.1153,43878.231712344,0
+AGD.US,D,20160711,000000,5.1153,5.15167,5.1153,5.15167,27400.65478774,0
+AGD.US,D,20160712,000000,5.13958,5.20593,5.13958,5.20593,44114.571025664,0
+AGD.US,D,20160713,000000,5.21746,5.22384,5.19947,5.20593,94301.486808205,0
+AGD.US,D,20160714,000000,5.3141,5.3141,5.24973,5.2723,88127.253547363,0
+AGD.US,D,20160715,000000,5.2723,5.2841,5.22384,5.22384,52105.991006693,0
+AGD.US,D,20160718,000000,5.23582,5.25382,5.22384,5.23582,69206.453321512,0
+AGD.US,D,20160719,000000,5.21746,5.24163,5.21746,5.24163,51059.7956464,0
+AGD.US,D,20160720,000000,5.26895,5.27439,5.2326,5.26895,54216.238475393,0
+AGD.US,D,20160721,000000,5.25688,5.25688,5.2326,5.2326,55055.505636912,0
+AGD.US,D,20160722,000000,5.25126,5.26297,5.22669,5.25688,56860.087593723,0
+AGD.US,D,20160725,000000,5.26895,5.27515,5.23888,5.26297,44722.750858604,0
+AGD.US,D,20160726,000000,5.27515,5.28734,5.25126,5.27515,39998.065386119,0
+AGD.US,D,20160727,000000,5.27515,5.30533,5.27515,5.29942,75265.142918065,0
+AGD.US,D,20160728,000000,5.29942,5.3299,5.29362,5.3299,50893.832928602,0
+AGD.US,D,20160729,000000,5.29942,5.36007,5.29942,5.35036,70736.88167487,0
+AGD.US,D,20160801,000000,5.36007,5.36616,5.3299,5.34779,37923.531413651,0
+AGD.US,D,20160802,000000,5.33561,5.34208,5.28734,5.29362,42261.670809241,0
+AGD.US,D,20160803,000000,5.30533,5.31143,5.27515,5.30533,14141.494112065,0
+AGD.US,D,20160804,000000,5.29942,5.34208,5.29942,5.31722,25143.351746304,0
+AGD.US,D,20160805,000000,5.33561,5.34779,5.33561,5.33561,24817.728692397,0
+AGD.US,D,20160808,000000,5.36007,5.36616,5.34208,5.35999,45955.916875655,0
+AGD.US,D,20160809,000000,5.36007,5.37797,5.35378,5.36293,28428.993399914,0
+AGD.US,D,20160810,000000,5.36616,5.37206,5.34208,5.35378,71646.525431913,0
+AGD.US,D,20160811,000000,5.36616,5.38425,5.36007,5.38425,46446.45225041,0
+AGD.US,D,20160812,000000,5.38425,5.38425,5.35064,5.37169,23321.963438326,0
+AGD.US,D,20160815,000000,5.38425,5.40271,5.38425,5.40271,46822.494357826,0
+AGD.US,D,20160816,000000,5.37206,5.40271,5.36616,5.39044,53396.928855887,0
+AGD.US,D,20160817,000000,5.37797,5.39642,5.37797,5.37797,15388.315289442,0
+AGD.US,D,20160818,000000,5.36616,5.39642,5.36616,5.39044,65031.125452875,0
+AGD.US,D,20160819,000000,5.37797,5.40271,5.37788,5.37797,42016.928320338,0
+AGD.US,D,20160822,000000,5.3752,5.41804,5.3752,5.39339,42201.798183201,0
+AGD.US,D,20160823,000000,5.41177,5.43604,5.40852,5.43013,51294.034165823,0
+AGD.US,D,20160824,000000,5.43013,5.43604,5.40596,5.40596,35923.575624499,0
+AGD.US,D,20160825,000000,5.38158,5.42386,5.38158,5.41177,39250.182759083,0
+AGD.US,D,20160826,000000,5.41177,5.41804,5.3752,5.40596,76101.25888874,0
+AGD.US,D,20160829,000000,5.43604,5.4727,5.41804,5.43013,75787.190201262,0
+AGD.US,D,20160830,000000,5.44813,5.4548,5.41804,5.43604,64725.459940983,0
+AGD.US,D,20160831,000000,5.44813,5.46061,5.40596,5.41804,74698.978963047,0
+AGD.US,D,20160901,000000,5.44813,5.46061,5.40518,5.41177,78741.956816224,0
+AGD.US,D,20160902,000000,5.43604,5.46688,5.42386,5.44813,39327.912133241,0
+AGD.US,D,20160906,000000,5.44231,5.44813,5.43013,5.44813,35272.329516687,0
+AGD.US,D,20160907,000000,5.46061,5.46061,5.43195,5.44813,62226.565601489,0
+AGD.US,D,20160908,000000,5.4548,5.46688,5.43604,5.46688,41470.721907333,0
+AGD.US,D,20160909,000000,5.42386,5.43319,5.33847,5.3533,138111.44271892,0
+AGD.US,D,20160912,000000,5.29571,5.3752,5.25173,5.3752,125365.92615086,0
+AGD.US,D,20160913,000000,5.31419,5.32617,5.26515,5.27162,50180.613400852,0
+AGD.US,D,20160914,000000,5.30181,5.31419,5.24088,5.25906,91832.003583258,0
+AGD.US,D,20160915,000000,5.25297,5.31999,5.25297,5.28923,60629.9622404,0
+AGD.US,D,20160916,000000,5.26515,5.33217,5.23468,5.26515,48599.765993986,0
+AGD.US,D,20160919,000000,5.29571,5.30819,5.26515,5.28362,72792.508502273,0
+AGD.US,D,20160920,000000,5.30819,5.33217,5.29571,5.30181,74566.628947589,0
+AGD.US,D,20160921,000000,5.3297,5.34798,5.28658,5.34798,63293.768900742,0
+AGD.US,D,20160922,000000,5.3973,5.3973,5.35417,5.36655,70932.255507214,0
+AGD.US,D,20160923,000000,5.34208,5.37273,5.34208,5.34208,66108.832721609,0
+AGD.US,D,20160926,000000,5.31095,5.33561,5.30475,5.32352,63196.08198457,0
+AGD.US,D,20160927,000000,5.31095,5.36655,5.31095,5.36655,50518.841218135,0
+AGD.US,D,20160928,000000,5.37863,5.39111,5.32352,5.36655,55363.271942702,0
+AGD.US,D,20160929,000000,5.37863,5.39111,5.31722,5.34798,49588.189522132,0
+AGD.US,D,20160930,000000,5.36655,5.3973,5.34798,5.35408,81402.612285725,0
+AGD.US,D,20161003,000000,5.37273,5.39111,5.34208,5.34208,46452.754632099,0
+AGD.US,D,20161004,000000,5.36026,5.37273,5.29286,5.32352,61015.457920347,0
+AGD.US,D,20161005,000000,5.33561,5.33561,5.30475,5.31095,98405.387684371,0
+AGD.US,D,20161006,000000,5.29895,5.30893,5.2802,5.29895,303894.54263818,0
+AGD.US,D,20161007,000000,5.28658,5.29895,5.24964,5.2802,56238.252600457,0
+AGD.US,D,20161010,000000,5.30475,5.32352,5.29286,5.32352,33462.495575135,0
+AGD.US,D,20161011,000000,5.30475,5.30475,5.21261,5.21879,95525.199252723,0
+AGD.US,D,20161012,000000,5.22507,5.24964,5.2067,5.21261,135011.72132513,0
+AGD.US,D,20161013,000000,5.2067,5.21004,5.14481,5.17585,83551.724441505,0
+AGD.US,D,20161014,000000,5.2067,5.22507,5.17585,5.20003,81710.378591513,0
+AGD.US,D,20161017,000000,5.18185,5.18803,5.13892,5.1512,108073.24119453,0
+AGD.US,D,20161018,000000,5.21879,5.23735,5.17585,5.20003,77903.740051654,0
+AGD.US,D,20161019,000000,5.22507,5.22507,5.19423,5.21832,74475.244413105,0
+AGD.US,D,20161020,000000,5.22211,5.2841,5.19079,5.21566,93132.395004986,0
+AGD.US,D,20161021,000000,5.22211,5.24659,5.20327,5.23431,44743.758797566,0
+AGD.US,D,20161024,000000,5.26525,5.26525,5.22507,5.25906,133656.70926211,0
+AGD.US,D,20161025,000000,5.25288,5.26525,5.23896,5.25288,55808.640248691,0
+AGD.US,D,20161026,000000,5.23431,5.26525,5.22354,5.25906,73485.770488008,0
+AGD.US,D,20161027,000000,5.2841,5.2841,5.21566,5.22793,121677.98246614,0
+AGD.US,D,20161028,000000,5.25288,5.26477,5.20966,5.20966,110466.04544228,0
+AGD.US,D,20161031,000000,5.19718,5.23422,5.19718,5.22211,56696.225669823,0
+AGD.US,D,20161101,000000,5.24659,5.24659,5.14159,5.17243,99851.784281884,0
+AGD.US,D,20161102,000000,5.15976,5.17167,5.12844,5.13148,54728.83218606,0
+AGD.US,D,20161103,000000,5.15377,5.15606,5.06714,5.07284,86021.207666451,0
+AGD.US,D,20161104,000000,5.09141,5.09141,5.04809,5.07284,86278.554918733,0
+AGD.US,D,20161107,000000,5.11627,5.17415,5.11056,5.1473,120407.00215895,0
+AGD.US,D,20161108,000000,5.12882,5.18471,5.12882,5.15377,73462.661755151,0
+AGD.US,D,20161109,000000,5.09141,5.19079,5.06057,5.17243,119151.777806,0
+AGD.US,D,20161110,000000,5.21566,5.22211,5.1473,5.17243,119731.59692134,0
+AGD.US,D,20161111,000000,5.15377,5.15976,5.12253,5.14187,83738.695098264,0
+AGD.US,D,20161114,000000,5.14159,5.15966,5.11056,5.13492,114788.42888365,0
+AGD.US,D,20161115,000000,5.15377,5.18024,5.13492,5.15976,76423.730751801,0
+AGD.US,D,20161116,000000,5.15377,5.20327,5.1473,5.19079,102592.26991943,0
+AGD.US,D,20161117,000000,5.17815,5.27191,5.17815,5.23431,91069.415398947,0
+AGD.US,D,20161118,000000,5.25601,5.27496,5.21861,5.21861,101719.39005558,0
+AGD.US,D,20161121,000000,5.2684,5.27496,5.23753,5.26239,87679.784447478,0
+AGD.US,D,20161122,000000,5.29391,5.30608,5.27496,5.30608,391485.04334508,0
+AGD.US,D,20161123,000000,5.28125,5.36206,5.25601,5.32512,147264.60172453,0
+AGD.US,D,20161125,000000,5.35607,5.39243,5.33722,5.34978,67500.608677822,0
+AGD.US,D,20161128,000000,5.37483,5.37483,5.31865,5.35045,145317.1657828,0
+AGD.US,D,20161129,000000,5.33122,5.3873,5.31238,5.3873,136281.65123536,0
+AGD.US,D,20161130,000000,5.3873,5.41881,5.33722,5.36893,256126.6910271,0
+AGD.US,D,20161201,000000,5.3873,5.3873,5.30608,5.33722,88737.534174199,0
+AGD.US,D,20161202,000000,5.35607,5.35607,5.31238,5.32512,79982.475611912,0
+AGD.US,D,20161205,000000,5.35607,5.37483,5.31238,5.36206,136049.51350983,0
+AGD.US,D,20161206,000000,5.36206,5.43138,5.35607,5.41233,97098.693880955,0
+AGD.US,D,20161207,000000,5.43718,5.49973,5.41957,5.47478,120411.20374675,0
+AGD.US,D,20161208,000000,5.48107,5.53506,5.46241,5.51877,507032.90922219,0
+AGD.US,D,20161209,000000,5.5064,5.55638,5.49364,5.5499,56966.17768548,0
+AGD.US,D,20161212,000000,5.54343,5.55638,5.49973,5.5499,122260.95277232,0
+AGD.US,D,20161213,000000,5.58112,5.63091,5.56228,5.63091,197951.50645438,0
+AGD.US,D,20161214,000000,5.64388,5.64388,5.52467,5.52467,187476.94808805,0
+AGD.US,D,20161215,000000,5.5499,5.55352,5.37483,5.54343,136718.61636576,0
+AGD.US,D,20161216,000000,5.58112,5.58751,5.56228,5.57485,57896.829381483,0
+AGD.US,D,20161219,000000,5.58112,5.61853,5.53905,5.54343,221331.24172484,0
+AGD.US,D,20161220,000000,5.58437,5.58437,5.52802,5.55295,111015.40304614,0
+AGD.US,D,20161221,000000,5.57218,5.58865,5.50926,5.52802,79751.388283335,0
+AGD.US,D,20161222,000000,5.55951,5.57827,5.52172,5.52802,76009.874354257,0
+AGD.US,D,20161223,000000,5.52802,5.54087,5.50269,5.53418,98549.29206626,0
+AGD.US,D,20161227,000000,5.57827,5.59036,5.54087,5.56561,85867.849712031,0
+AGD.US,D,20161228,000000,5.59114,5.59114,5.52802,5.54657,67387.165807428,0
+AGD.US,D,20161229,000000,5.56561,5.58437,5.51523,5.53418,60535.426515072,0
+AGD.US,D,20161230,000000,5.56561,5.57646,5.51523,5.52172,87471.805851757,0
+AGD.US,D,20170103,000000,5.53418,5.66615,5.53231,5.66615,162557.3308917,0
+AGD.US,D,20170104,000000,5.64102,5.67281,5.64102,5.67281,64782.181376178,0
+AGD.US,D,20170105,000000,5.67281,5.67281,5.65377,5.66025,58987.141413595,0
+AGD.US,D,20170106,000000,5.69194,5.74811,5.68499,5.74239,124259.85816452,0
+AGD.US,D,20170109,000000,5.74239,5.79228,5.74239,5.79228,146057.69563118,0
+AGD.US,D,20170110,000000,5.83008,5.83656,5.78601,5.79218,85227.107573701,0
+AGD.US,D,20170111,000000,5.81742,5.82389,5.77361,5.77992,74156.974137836,0
+AGD.US,D,20170112,000000,5.80494,5.81742,5.78172,5.81742,81187.280911366,0
+AGD.US,D,20170113,000000,5.83008,5.88016,5.82598,5.85531,78550.784571672,0
+AGD.US,D,20170117,000000,5.88016,5.89291,5.79228,5.79228,160520.61120935,0
+AGD.US,D,20170118,000000,5.82389,5.82389,5.76726,5.79228,51976.792182078,0
+AGD.US,D,20170119,000000,5.81113,5.81113,5.69194,5.72316,182028.53911835,0
+AGD.US,D,20170120,000000,5.73888,5.76421,5.71994,5.76421,53124.876046335,0
+AGD.US,D,20170123,000000,5.79609,5.84732,5.74535,5.75173,88254.35157808,0
+AGD.US,D,20170124,000000,5.84732,5.84732,5.77066,5.83418,92088.300438589,0
+AGD.US,D,20170125,000000,5.83418,5.87854,5.76421,5.87854,176782.8567596,0
+AGD.US,D,20170126,000000,5.92262,5.93575,5.89064,5.92565,93303.609707524,0
+AGD.US,D,20170127,000000,5.96099,5.96099,5.91033,5.91652,70543.608636423,0
+AGD.US,D,20170130,000000,5.94194,5.94194,5.88492,5.89064,70006.855795952,0
+AGD.US,D,20170131,000000,5.91652,5.92919,5.88492,5.88492,53892.716215384,0
+AGD.US,D,20170201,000000,5.91652,5.92262,5.88492,5.91652,76503.560919855,0
+AGD.US,D,20170202,000000,5.92919,5.92919,5.89778,5.91652,80119.027215164,0
+AGD.US,D,20170203,000000,5.94194,5.96099,5.92919,5.96099,118683.30076715,0
+AGD.US,D,20170206,000000,5.96099,5.96718,5.93841,5.96099,44844.596904581,0
+AGD.US,D,20170207,000000,5.98002,5.98002,5.93575,5.96099,76149.577148351,0
+AGD.US,D,20170208,000000,5.95452,5.98612,5.94815,5.98612,79866.931947623,0
+AGD.US,D,20170209,000000,5.99898,6.01793,5.98002,6.00524,79883.738298792,0
+AGD.US,D,20170210,000000,6.02439,6.05619,6.02439,6.05619,80541.286788294,0
+AGD.US,D,20170213,000000,6.06905,6.11435,6.04952,6.10588,84552.75273303,0
+AGD.US,D,20170214,000000,6.1255,6.13195,6.10093,6.11274,133327.93501735,0
+AGD.US,D,20170215,000000,6.13195,6.1514,6.09408,6.1514,126683.12392376,0
+AGD.US,D,20170216,000000,6.13491,6.14045,6.12235,6.12235,67052.08918099,0
+AGD.US,D,20170217,000000,6.11588,6.12235,6.07789,6.10322,53844.397955772,0
+AGD.US,D,20170221,000000,6.1096,6.12235,6.09694,6.1096,104514.49633444,0
+AGD.US,D,20170222,000000,6.07789,6.12235,6.06476,6.10322,53313.947496989,0
+AGD.US,D,20170223,000000,6.12235,6.13491,6.10322,6.12882,74229.451527253,0
+AGD.US,D,20170224,000000,6.1096,6.12235,6.08398,6.11588,76214.701759132,0
+AGD.US,D,20170227,000000,6.12235,6.13491,6.09703,6.12882,103447.29303517,0
+AGD.US,D,20170228,000000,6.14776,6.14776,6.07152,6.07789,300265.42118255,0
+AGD.US,D,20170301,000000,6.09694,6.17415,6.09694,6.17415,431047.19399774,0
+AGD.US,D,20170302,000000,6.17415,6.17415,6.12882,6.14168,69898.6649103,0
+AGD.US,D,20170303,000000,6.14168,6.14168,6.10322,6.11588,59843.214926284,0
+AGD.US,D,20170306,000000,6.11588,6.12882,6.09075,6.1096,208107.79454539,0
+AGD.US,D,20170307,000000,6.1096,6.1096,6.07789,6.09694,65746.445774519,0
+AGD.US,D,20170308,000000,6.09694,6.09694,6.06476,6.08398,50572.411462489,0
+AGD.US,D,20170309,000000,6.09694,6.09694,6.0042,6.03942,103078.60370639,0
+AGD.US,D,20170310,000000,6.07152,6.08884,6.05218,6.08398,59457.719246338,0
+AGD.US,D,20170313,000000,6.09075,6.09398,6.07789,6.09075,18921.850622798,0
+AGD.US,D,20170314,000000,6.05885,6.08741,6.03942,6.05218,50757.28132535,0
+AGD.US,D,20170315,000000,6.046,6.1096,6.046,6.10893,58646.812802416,0
+AGD.US,D,20170316,000000,6.12882,6.14472,6.11588,6.12235,88020.113058658,0
+AGD.US,D,20170317,000000,6.14776,6.18033,6.12882,6.18033,58334.844908836,0
+AGD.US,D,20170320,000000,6.18033,6.21174,6.17071,6.19281,56704.628845405,0
+AGD.US,D,20170321,000000,6.21755,6.22993,6.12882,6.13491,36669.357457638,0
+AGD.US,D,20170322,000000,6.14472,6.15766,6.0678,6.14472,72250.503677062,0
+AGD.US,D,20170323,000000,6.15766,6.22146,6.1255,6.19014,82671.491799009,0
+AGD.US,D,20170324,000000,6.19014,6.19014,6.10588,6.17711,74908.007955715,0
+AGD.US,D,20170327,000000,6.1514,6.18366,6.13844,6.18366,69701.190284059,0
+AGD.US,D,20170328,000000,6.19681,6.23421,6.17071,6.23421,43170.264169335,0
+AGD.US,D,20170329,000000,6.23421,6.23421,6.20897,6.22793,50646.989645803,0
+AGD.US,D,20170330,000000,6.22146,6.26096,6.18366,6.24763,36904.646374008,0
+AGD.US,D,20170331,000000,6.25421,6.35066,6.23421,6.27393,116770.52792468,0
+AGD.US,D,20170403,000000,6.28686,6.28686,6.24763,6.26679,213083.52488847,0
+AGD.US,D,20170404,000000,6.26096,6.26096,6.22146,6.26096,49116.561292442,0
+AGD.US,D,20170405,000000,6.26096,6.26679,6.17071,6.17071,111670.85074174,0
+AGD.US,D,20170406,000000,6.20897,6.28686,6.17071,6.22146,94390.770548792,0
+AGD.US,D,20170407,000000,6.19681,6.22793,6.18366,6.22146,87382.52211117,0
+AGD.US,D,20170410,000000,6.22793,6.28058,6.22146,6.26031,77712.567807101,0
+AGD.US,D,20170411,000000,6.26679,6.27393,6.24098,6.25421,84278.599129579,0
+AGD.US,D,20170412,000000,6.26096,6.28058,6.24098,6.24763,143075.61869556,0
+AGD.US,D,20170413,000000,6.24098,6.25421,6.22793,6.24763,109718.16281525,0
+AGD.US,D,20170417,000000,6.26096,6.26839,6.22793,6.22793,129509.74211106,0
+AGD.US,D,20170418,000000,6.24763,6.26679,6.20262,6.24763,85875.202490668,0
+AGD.US,D,20170419,000000,6.25745,6.29029,6.24458,6.27706,422674.47992456,0
+AGD.US,D,20170420,000000,6.28353,6.32772,6.25745,6.32772,67338.847547817,0
+AGD.US,D,20170421,000000,6.31466,6.34112,6.29029,6.33408,50133.34553819,0
+AGD.US,D,20170424,000000,6.38769,6.42463,6.3478,6.42463,88660.855196989,0
+AGD.US,D,20170425,000000,6.44471,6.48469,6.42463,6.48469,74042.480870493,0
+AGD.US,D,20170426,000000,6.49687,6.55201,6.47175,6.52848,304054.2029743,0
+AGD.US,D,20170427,000000,6.54133,6.56856,6.49687,6.5223,153348.50084783,0
+AGD.US,D,20170428,000000,6.50363,6.53448,6.48992,6.51525,115088.8424108,0
+AGD.US,D,20170501,000000,6.53448,6.53448,6.48992,6.48992,62224.464807592,0
+AGD.US,D,20170502,000000,6.50363,6.52563,6.48469,6.5223,104910.49598387,0
+AGD.US,D,20170503,000000,6.50888,6.54839,6.50888,6.54839,92650.262805815,0
+AGD.US,D,20170504,000000,6.55523,6.56856,6.49687,6.49687,136968.6108394,0
+AGD.US,D,20170505,000000,6.52848,6.55523,6.49687,6.54839,59902.037155377,0
+AGD.US,D,20170508,000000,6.55523,6.55523,6.50888,6.5223,51537.726257777,0
+AGD.US,D,20170509,000000,6.54133,6.56856,6.5223,6.53448,76555.030370313,0
+AGD.US,D,20170510,000000,6.54133,6.56219,6.52848,6.55523,67215.951104891,0
+AGD.US,D,20170511,000000,6.55523,6.55743,6.50888,6.5223,79919.451795027,0
+AGD.US,D,20170512,000000,6.50888,6.51525,6.43767,6.51525,253352.59268719,0
+AGD.US,D,20170515,000000,6.5223,6.56856,6.50888,6.54839,91399.240040646,0
+AGD.US,D,20170516,000000,6.53448,6.57534,6.53448,6.56219,82216.669920489,0
+AGD.US,D,20170517,000000,6.5223,6.52848,6.43129,6.43767,74432.178138234,0
+AGD.US,D,20170518,000000,6.42463,6.47432,6.41251,6.46536,76705.237133889,0
+AGD.US,D,20170519,000000,6.47507,6.53249,6.47507,6.53249,46324.606204432,0
+AGD.US,D,20170522,000000,6.52563,6.5973,6.51249,6.57913,53022.98754237,0
+AGD.US,D,20170523,000000,6.5973,6.63682,6.5934,6.62987,235777.35095184,0
+AGD.US,D,20170524,000000,6.62987,6.62987,6.61045,6.61654,102331.77147631,0
+AGD.US,D,20170525,000000,6.61654,6.6573,6.61654,6.6573,74185.334855433,0
+AGD.US,D,20170526,000000,6.64377,6.71355,6.64377,6.70088,184923.43310728,0
+AGD.US,D,20170530,000000,6.6711,6.67729,6.64026,6.67729,56577.530814688,0
+AGD.US,D,20170531,000000,6.66375,6.69689,6.66063,6.67729,67772.661487376,0
+AGD.US,D,20170601,000000,6.69547,6.69547,6.62378,6.63682,77188.419730008,0
+AGD.US,D,20170602,000000,6.63682,6.69024,6.62378,6.67729,36820.614618162,0
+AGD.US,D,20170605,000000,6.69024,6.72089,6.69024,6.69547,40501.205524251,0
+AGD.US,D,20170606,000000,6.67729,6.72089,6.67729,6.72089,31941.520794309,0
+AGD.US,D,20170607,000000,6.73432,6.76802,6.69547,6.74859,103965.13873058,0
+AGD.US,D,20170608,000000,6.73432,6.74859,6.72719,6.74859,82781.783478558,0
+AGD.US,D,20170609,000000,6.74859,6.75545,6.70747,6.73432,100397.99069489,0
+AGD.US,D,20170612,000000,6.72089,6.72719,6.68356,6.70747,54851.728628986,0
+AGD.US,D,20170613,000000,6.72719,6.75545,6.70747,6.73432,48143.893718516,0
+AGD.US,D,20170614,000000,6.73432,6.76171,6.71355,6.74859,39636.728835978,0
+AGD.US,D,20170615,000000,6.70747,6.73432,6.69547,6.73432,53172.143908997,0
+AGD.US,D,20170616,000000,6.71355,6.72089,6.68356,6.69024,56967.228082428,0
+AGD.US,D,20170619,000000,6.70747,6.73078,6.6711,6.6711,121361.81298476,0
+AGD.US,D,20170620,000000,6.6711,6.67729,6.66375,6.66375,96951.638308222,0
+AGD.US,D,20170621,000000,6.65338,6.66844,6.62017,6.63321,77334.424905791,0
+AGD.US,D,20170622,000000,6.66063,6.66757,6.61312,6.66757,89296.345350579,0
+AGD.US,D,20170623,000000,6.65338,6.66757,6.62646,6.66063,101860.14324662,0
+AGD.US,D,20170626,000000,6.67396,6.6929,6.63321,6.68623,89477.013625652,0
+AGD.US,D,20170627,000000,6.69784,6.70461,6.63321,6.64026,50257.292378064,0
+AGD.US,D,20170628,000000,6.67396,6.69784,6.64026,6.69784,50828.70831782,0
+AGD.US,D,20170629,000000,6.69784,6.70461,6.62646,6.6929,62912.474808588,0
+AGD.US,D,20170630,000000,6.68623,6.71137,6.64026,6.70461,77406.902295209,0
+AGD.US,D,20170703,000000,6.69784,6.73831,6.67396,6.73831,75407.996903003,0
+AGD.US,D,20170705,000000,6.73831,6.73831,6.66063,6.72507,51303.487738355,0
+AGD.US,D,20170706,000000,6.71137,6.71137,6.64026,6.64026,65685.522751531,0
+AGD.US,D,20170707,000000,6.68623,6.77278,6.67396,6.73831,150621.67037062,0
+AGD.US,D,20170710,000000,6.73831,6.77278,6.72507,6.75924,50048.263385395,0
+AGD.US,D,20170711,000000,6.76546,6.78343,6.74212,6.74593,64524.834123897,0
+AGD.US,D,20170712,000000,6.77278,6.86494,6.77278,6.82313,92356.15166035,0
+AGD.US,D,20170713,000000,6.8298,6.8298,6.77278,6.78343,62816.888686312,0
+AGD.US,D,20170714,000000,6.79058,6.83607,6.78343,6.8298,44620.86235464,0
+AGD.US,D,20170717,000000,6.8298,6.86494,6.82313,6.85046,61052.221813529,0
+AGD.US,D,20170718,000000,6.8577,7.00632,6.81579,6.88301,119667.52270751,0
+AGD.US,D,20170719,000000,6.88843,6.95518,6.86494,6.95518,214434.33536371,0
+AGD.US,D,20170720,000000,6.96965,7.01468,6.90815,6.91424,83247.109326561,0
+AGD.US,D,20170721,000000,6.94023,6.9823,6.91424,6.96231,74589.737680444,0
+AGD.US,D,20170724,000000,7.01468,7.01468,6.92138,6.9823,120273.60174655,0
+AGD.US,D,20170725,000000,6.94795,6.9823,6.88843,6.9823,45914.95139468,0
+AGD.US,D,20170726,000000,6.9823,7.01878,6.96231,6.97632,66554.201027598,0
+AGD.US,D,20170727,000000,6.99317,7.0005,6.95518,6.97632,71626.567889899,0
+AGD.US,D,20170728,000000,6.9823,7.02715,6.96231,6.99317,62644.623586826,0
+AGD.US,D,20170731,000000,7.01468,7.03381,6.96231,7.0005,133224.99611644,0
+AGD.US,D,20170801,000000,7.01943,7.01943,6.92138,6.94795,113615.13549264,0
+AGD.US,D,20170802,000000,6.96965,6.9823,6.90815,6.91424,89986.456145472,0
+AGD.US,D,20170803,000000,6.94023,6.95822,6.89453,6.91424,69147.63109242,0
+AGD.US,D,20170804,000000,6.94795,6.96231,6.91424,6.92823,39285.896255317,0
+AGD.US,D,20170807,000000,6.94023,6.94871,6.90672,6.91424,76064.494995557,0
+AGD.US,D,20170808,000000,6.91424,6.92823,6.88235,6.8875,114837.79754021,0
+AGD.US,D,20170809,000000,6.85702,6.89453,6.81515,6.82904,84727.118626411,0
+AGD.US,D,20170810,000000,6.7961,6.83751,6.61112,6.65882,120113.94141044,0
+AGD.US,D,20170811,000000,6.56552,6.71641,6.49906,6.69689,112112.01745992,0
+AGD.US,D,20170814,000000,6.7445,6.78297,6.72383,6.7445,76632.759744472,0
+AGD.US,D,20170815,000000,6.73004,6.7445,6.69689,6.72383,91607.218636367,0
+AGD.US,D,20170816,000000,6.73004,6.7961,6.73004,6.76439,63597.333618739,0
+AGD.US,D,20170817,000000,6.73708,6.78297,6.67185,6.68766,93037.859279657,0
+AGD.US,D,20170818,000000,6.67185,6.73004,6.62493,6.72383,74008.868168156,0
+AGD.US,D,20170821,000000,6.70231,6.73004,6.67889,6.73004,50247.838805529,0
+AGD.US,D,20170822,000000,6.76439,6.78297,6.73004,6.77706,71076.159889103,0
+AGD.US,D,20170823,000000,6.75127,6.80886,6.7445,6.80182,72254.705264854,0
+AGD.US,D,20170824,000000,6.79667,6.8298,6.77105,6.78999,95080.881343683,0
+AGD.US,D,20170825,000000,6.80886,6.8298,6.75772,6.80886,42786.869283283,0
+AGD.US,D,20170828,000000,6.81579,6.81579,6.76439,6.80886,54626.943682097,0
+AGD.US,D,20170829,000000,6.76439,6.78297,6.7445,6.77105,66494.328401556,0
+AGD.US,D,20170830,000000,6.77706,6.80886,6.75772,6.78999,61137.303966323,0
+AGD.US,D,20170831,000000,6.80182,6.8298,6.79667,6.8298,44185.998018134,0
+AGD.US,D,20170901,000000,6.8577,6.92958,6.8577,6.92958,67073.097119951,0
+AGD.US,D,20170905,000000,6.88378,6.97118,6.78999,6.79667,44812.034599191,0
+AGD.US,D,20170906,000000,6.8298,6.90958,6.8,6.81579,38981.281140373,0
+AGD.US,D,20170907,000000,6.8298,6.86494,6.82436,6.84342,74046.682458285,0
+AGD.US,D,20170908,000000,6.83607,6.90958,6.83332,6.85046,53155.337557828,0
+AGD.US,D,20170911,000000,6.88931,6.92958,6.87788,6.92958,37069.558694858,0
+AGD.US,D,20170912,000000,6.94204,6.97118,6.92271,6.97118,78310.243670562,0
+AGD.US,D,20170913,000000,6.96393,6.96393,6.90958,6.90958,31767.154900927,0
+AGD.US,D,20170914,000000,6.92958,6.94204,6.90958,6.94204,54832.821483919,0
+AGD.US,D,20170915,000000,6.95652,7.09045,6.90958,6.91567,98803.488127696,0
+AGD.US,D,20170918,000000,6.93482,6.97118,6.92958,6.96393,45676.511287466,0
+AGD.US,D,20170919,000000,6.97765,7.02715,6.97765,7.00983,58596.393748908,0
+AGD.US,D,20170920,000000,6.98935,7.07752,6.98935,7.04114,45013.710813223,0
+AGD.US,D,20170921,000000,7.04114,7.1097,7.02164,7.05086,84875.224596091,0
+AGD.US,D,20170922,000000,7.06248,7.09045,7.03544,7.056,70372.393933886,0
+AGD.US,D,20170925,000000,7.056,7.056,6.97051,7.02829,53857.002719149,0
+AGD.US,D,20170926,000000,7.04866,7.06248,6.97051,7.056,113634.04263769,0
+AGD.US,D,20170927,000000,7.06248,7.06248,7.00287,7.04866,43793.149559549,0
+AGD.US,D,20170928,000000,7.04866,7.06248,7.03125,7.06248,28093.916773474,0
+AGD.US,D,20170929,000000,7.0699,7.09713,7.06248,7.09541,39886.723309622,0
+AGD.US,D,20171002,000000,7.12311,7.15559,7.11731,7.14977,64616.218658382,0
+AGD.US,D,20171003,000000,7.16234,7.20271,7.16234,7.20271,49967.382820391,0
+AGD.US,D,20171004,000000,7.20271,7.21717,7.19081,7.19681,38757.546590431,0
+AGD.US,D,20171005,000000,7.19081,7.20271,7.18795,7.20271,40203.943187944,0
+AGD.US,D,20171006,000000,7.20271,7.22326,7.19081,7.20271,46887.618968608,0
+AGD.US,D,20171009,000000,7.19081,7.24993,7.19081,7.20975,45310.973149532,0
+AGD.US,D,20171010,000000,7.23708,7.23708,7.18499,7.20975,78838.593335448,0
+AGD.US,D,20171011,000000,7.18499,7.21423,7.18499,7.19681,44443.345270414,0
+AGD.US,D,20171012,000000,7.16977,7.24993,7.16977,7.23021,63336.835175613,0
+AGD.US,D,20171013,000000,7.23708,7.24221,7.21717,7.23021,47660.711122398,0
+AGD.US,D,20171016,000000,7.26258,7.33619,7.24221,7.24993,60317.994346818,0
+AGD.US,D,20171017,000000,7.26934,7.26934,7.24993,7.24993,64551.094047599,0
+AGD.US,D,20171018,000000,7.24993,7.26934,7.20975,7.21717,84925.6436496,0
+AGD.US,D,20171019,000000,7.19681,7.21717,7.16234,7.19681,84499.182488677,0
+AGD.US,D,20171020,000000,7.19681,7.23708,7.17757,7.19081,102900.03622523,0
+AGD.US,D,20171023,000000,7.20975,7.23708,7.15559,7.15559,61629.940134977,0
+AGD.US,D,20171024,000000,7.23021,7.23021,7.20271,7.22326,69999.503017316,0
+AGD.US,D,20171025,000000,7.22326,7.22326,7.06923,7.16977,66190.763683561,0
+AGD.US,D,20171026,000000,7.18499,7.20271,7.11635,7.11979,44995.854065106,0
+AGD.US,D,20171027,000000,7.15559,7.19081,7.14274,7.17757,25629.685533267,0
+AGD.US,D,20171030,000000,7.14274,7.16977,7.12246,7.1353,59355.830742372,0
+AGD.US,D,20171031,000000,7.17757,7.18499,7.1353,7.16234,102923.14495808,0
+AGD.US,D,20171101,000000,7.17757,7.19681,7.1353,7.15559,178639.95856382,0
+AGD.US,D,20171102,000000,7.11635,7.14274,7.06923,7.1353,96885.463300494,0
+AGD.US,D,20171103,000000,7.14825,7.14825,7.10901,7.10901,73379.680396253,0
+AGD.US,D,20171106,000000,7.10901,7.12749,7.0759,7.10901,123622.26721704,0
+AGD.US,D,20171107,000000,7.09045,7.09045,7.06923,7.09045,102697.30961424,0
+AGD.US,D,20171108,000000,7.0841,7.10161,7.06171,7.07675,108900.95398963,0
+AGD.US,D,20171109,000000,7.03458,7.07675,7.01554,7.06923,58104.807977206,0
+AGD.US,D,20171110,000000,7.03458,7.06923,7.03458,7.04039,74354.448764075,0
+AGD.US,D,20171113,000000,7.02011,7.03964,6.9823,7.00841,89559.994984549,0
+AGD.US,D,20171114,000000,6.97632,6.97632,6.91261,6.95431,57210.920174384,0
+AGD.US,D,20171115,000000,6.95431,6.95431,6.85416,6.94709,41325.767128498,0
+AGD.US,D,20171116,000000,6.96176,7.02011,6.96176,7.00841,80783.928483301,0
+AGD.US,D,20171117,000000,6.99392,7.01554,6.95431,6.98727,65108.854827033,0
+AGD.US,D,20171120,000000,7.00116,7.03458,6.99964,7.03458,54172.121803575,0
+AGD.US,D,20171121,000000,7.06171,7.12311,7.03458,7.12311,60966.089263786,0
+AGD.US,D,20171122,000000,7.13606,7.15634,7.11731,7.15634,28894.319247915,0
+AGD.US,D,20171124,000000,7.17062,7.20366,7.11731,7.16977,52355.985480337,0
+AGD.US,D,20171127,000000,7.15634,7.15634,7.13303,7.13303,8846.4430967698,0
+AGD.US,D,20171128,000000,7.15634,7.17062,7.12311,7.12826,37150.439259861,0
+AGD.US,D,20171129,000000,7.14891,7.17062,7.1291,7.17062,48579.808451972,0
+AGD.US,D,20171130,000000,7.19843,7.21889,7.17824,7.17824,88738.584571147,0
+AGD.US,D,20171201,000000,7.20366,7.20366,7.13606,7.1632,55185.754858476,0
+AGD.US,D,20171204,000000,7.19843,7.20366,7.15634,7.1632,55851.706523562,0
+AGD.US,D,20171205,000000,7.19214,7.19214,7.12826,7.13606,60595.299141113,0
+AGD.US,D,20171206,000000,7.13606,7.14891,7.12826,7.14339,35850.047838133,0
+AGD.US,D,20171207,000000,7.1097,7.15634,7.1097,7.11731,53439.995130759,0
+AGD.US,D,20171208,000000,7.14891,7.16167,7.12826,7.13606,76742.001027072,0
+AGD.US,D,20171211,000000,7.14891,7.18156,7.14339,7.17824,40192.388821513,0
+AGD.US,D,20171212,000000,7.18566,7.20366,7.14977,7.19843,24676.975501355,0
+AGD.US,D,20171213,000000,7.19214,7.30115,7.18566,7.28704,99198.437380176,0
+AGD.US,D,20171214,000000,7.27943,7.27943,7.19843,7.20366,56238.252600457,0
+AGD.US,D,20171215,000000,7.23174,7.24431,7.2166,7.24431,57006.092769508,0
+AGD.US,D,20171218,000000,7.25715,7.294,7.25715,7.294,122936.35800995,0
+AGD.US,D,20171219,000000,7.294,7.35274,7.28867,7.35274,101546.07455915,0
+AGD.US,D,20171220,000000,7.38083,7.39548,7.34551,7.38083,112362.01193357,0
+AGD.US,D,20171221,000000,7.39548,7.427,7.35998,7.36589,66350.424019669,0
+AGD.US,D,20171222,000000,7.38845,7.50487,7.38845,7.50487,107594.26018621,0
+AGD.US,D,20171226,000000,7.50487,7.50487,7.38083,7.39548,58594.292955012,0
+AGD.US,D,20171227,000000,7.41568,7.44909,7.27086,7.38083,132381.52736712,0
+AGD.US,D,20171228,000000,7.43414,7.43414,7.38083,7.39548,43952.809895659,0
+AGD.US,D,20171229,000000,7.40292,7.42166,7.3674,7.3674,37359.46825253,0
+AGD.US,D,20180102,000000,7.38845,7.427,7.38083,7.41167,68777.891366693,0
+AGD.US,D,20180103,000000,7.44195,7.50487,7.427,7.49783,54295.0182465,0
+AGD.US,D,20180104,000000,7.51735,7.56542,7.46318,7.5521,56876.893944893,0
+AGD.US,D,20180105,000000,7.58523,7.5994,7.51087,7.58523,114067.85657726,0
+AGD.US,D,20180108,000000,7.58523,7.60579,7.5521,7.5521,88539.009151011,0
+AGD.US,D,20180109,000000,7.57163,7.65387,7.54877,7.63187,86342.629132566,0
+AGD.US,D,20180110,000000,7.60579,7.60579,7.56542,7.56542,57418.898770104,0
+AGD.US,D,20180111,000000,7.57866,7.62474,7.53744,7.59608,302591.00002562,0
+AGD.US,D,20180112,000000,7.61284,7.65387,7.60579,7.63998,41012.748837969,0
+AGD.US,D,20180116,000000,7.6609,7.70728,7.63187,7.63187,110959.73200787,0
+AGD.US,D,20180117,000000,7.6749,7.72118,7.61284,7.69414,82236.627462504,0
+AGD.US,D,20180118,000000,7.70071,7.70071,7.64712,7.68204,58842.18663476,0
+AGD.US,D,20180119,000000,7.6609,7.71414,7.64712,7.71414,64727.560734877,0
+AGD.US,D,20180122,000000,7.74213,7.81733,7.71414,7.81733,116157.09610701,0
+AGD.US,D,20180123,000000,7.80999,7.90568,7.80999,7.85883,95151.257939205,0
+AGD.US,D,20180124,000000,7.88045,7.92652,7.80275,7.86721,125339.66622716,0
+AGD.US,D,20180125,000000,7.86721,7.87303,7.83056,7.86721,45126.103286669,0
+AGD.US,D,20180126,000000,7.86721,7.89263,7.86721,7.87303,41450.76436532,0
+AGD.US,D,20180129,000000,7.88045,7.9132,7.88045,7.90568,74357.59995492,0
+AGD.US,D,20180130,000000,7.83799,7.87303,7.6749,7.71326,79339.632679684,0
+AGD.US,D,20180131,000000,7.72737,7.8516,7.68129,7.72118,95515.74568019,0
+AGD.US,D,20180201,000000,7.7701,7.7701,7.66729,7.71326,95908.594138774,0
+AGD.US,D,20180202,000000,7.68129,7.75612,7.49546,7.55029,99511.455670705,0
+AGD.US,D,20180205,000000,7.53544,7.55029,7.19214,7.50935,152764.4801447,0
+AGD.US,D,20180206,000000,7.40026,7.43977,7.17223,7.43281,94510.515800873,0
+AGD.US,D,20180207,000000,7.40767,7.51649,7.33619,7.40767,66282.148218043,0
+AGD.US,D,20180208,000000,7.43977,7.43977,7.23384,7.30401,48006.291718317,0
+AGD.US,D,20180209,000000,7.27477,7.32247,7.06248,7.23384,75172.707986634,0
+AGD.US,D,20180212,000000,7.27477,7.33103,7.24727,7.32247,45995.831959683,0
+AGD.US,D,20180213,000000,7.31734,7.37759,7.31734,7.32247,159190.8086731,0
+AGD.US,D,20180214,000000,7.34341,7.46708,7.34341,7.46708,98100.772569427,0
+AGD.US,D,20180215,000000,7.48813,7.60428,7.48032,7.58371,67859.844434066,0
+AGD.US,D,20180216,000000,7.57789,7.61939,7.53544,7.61939,52888.536733016,0
+AGD.US,D,20180220,000000,7.57789,7.61939,7.54173,7.54943,47061.984861988,0
+AGD.US,D,20180221,000000,7.58371,7.63778,7.52649,7.59142,51913.768365192,0
+AGD.US,D,20180222,000000,7.60428,7.60428,7.54173,7.60428,39629.376057342,0
+AGD.US,D,20180223,000000,7.61141,7.6749,7.53467,7.65387,52766.690687036,0
+AGD.US,D,20180226,000000,7.68204,7.72203,7.59703,7.66729,37922.481016703,0
+AGD.US,D,20180227,000000,7.64652,7.6749,7.55029,7.63864,25989.971686461,0
+AGD.US,D,20180228,000000,7.61141,7.63864,7.52649,7.54173,27826.065551712,0
+AGD.US,D,20180301,000000,7.53467,7.57789,7.46004,7.49136,60381.018163703,0
+AGD.US,D,20180302,000000,7.46004,7.50241,7.43786,7.48735,21288.394946834,0
+AGD.US,D,20180305,000000,7.48735,7.51563,7.43138,7.50887,39889.874500467,0
+AGD.US,D,20180306,000000,7.54173,7.54173,7.45214,7.49459,43871.929330656,0
+AGD.US,D,20180307,000000,7.46004,7.52029,7.44624,7.51563,26456.347931411,0
+AGD.US,D,20180308,000000,7.53467,7.56991,7.50887,7.56371,28289.290605818,0
+AGD.US,D,20180309,000000,7.57789,7.65301,7.57789,7.63864,38526.459261852,0
+AGD.US,D,20180312,000000,7.66015,7.68204,7.61141,7.63113,67520.566219836,0
+AGD.US,D,20180313,000000,7.66729,7.68784,7.5521,7.57789,71188.552362547,0
+AGD.US,D,20180314,000000,7.61939,7.62474,7.54173,7.56371,26446.894358878,0
+AGD.US,D,20180315,000000,7.58371,7.59779,7.5541,7.59142,38902.501369267,0
+AGD.US,D,20180316,000000,7.62474,7.62474,7.60428,7.61939,57044.957456588,0
+AGD.US,D,20180319,000000,7.61939,7.61939,7.47947,7.49459,42528.471634057,0
+AGD.US,D,20180320,000000,7.51563,7.51563,7.48735,7.50241,62745.461693842,0
+AGD.US,D,20180321,000000,7.52649,7.56457,7.52029,7.52029,41072.62146401,0
+AGD.US,D,20180322,000000,7.50887,7.52029,7.39779,7.42252,31942.571191258,0
+AGD.US,D,20180323,000000,7.46004,7.50393,7.31734,7.31734,83645.209769885,0
+AGD.US,D,20180326,000000,7.38321,7.40863,7.294,7.34809,54761.394491449,0
+AGD.US,D,20180327,000000,7.39073,7.40548,7.33265,7.35522,40055.837218263,0
+AGD.US,D,20180328,000000,7.36835,7.38321,7.2225,7.23708,43499.038414086,0
+AGD.US,D,20180329,000000,7.23708,7.33265,7.23708,7.30115,107891.52252253,0
+AGD.US,D,20180402,000000,7.30723,7.3615,7.12463,7.20203,80483.514956149,0
+AGD.US,D,20180403,000000,7.2225,7.27086,7.1632,7.2166,213881.82656902,0
+AGD.US,D,20180404,000000,7.15919,7.25135,7.09713,7.25135,82332.213584778,0
+AGD.US,D,20180405,000000,7.26355,7.35522,7.26355,7.34809,25161.208494421,0
+AGD.US,D,20180406,000000,7.33265,7.35522,7.24363,7.26355,51936.877098051,0
+AGD.US,D,20180409,000000,7.29325,7.31398,7.26868,7.27086,48156.498481894,0
+AGD.US,D,20180410,000000,7.31951,7.3615,7.31951,7.35522,34286.006782435,0
+AGD.US,D,20180411,000000,7.3256,7.36835,7.29325,7.29325,100087.07319825,0
+AGD.US,D,20180412,000000,7.33265,7.33265,7.28229,7.30723,131456.12765586,0
+AGD.US,D,20180413,000000,7.31398,7.31398,7.25135,7.29325,55525.033072708,0
+AGD.US,D,20180416,000000,7.33265,7.34008,7.29325,7.3256,77835.464250028,0
+AGD.US,D,20180417,000000,7.3615,7.39073,7.34809,7.38321,56241.403791301,0
+AGD.US,D,20180418,000000,7.38321,7.42252,7.36835,7.39073,65401.915575549,0
+AGD.US,D,20180419,000000,7.41254,7.41254,7.33265,7.38321,60413.580469094,0
+AGD.US,D,20180420,000000,7.39779,7.40292,7.34008,7.38321,44961.190965818,0
+AGD.US,D,20180423,000000,7.36835,7.36835,7.33265,7.3615,92854.039813744,0
+AGD.US,D,20180424,000000,7.39073,7.39073,7.33265,7.35522,86156.708872756,0
+AGD.US,D,20180425,000000,7.37531,7.37531,7.31734,7.34809,62483.91285377,0
+AGD.US,D,20180426,000000,7.37531,7.40548,7.36465,7.40548,77059.220905392,0
+AGD.US,D,20180427,000000,7.40548,7.41709,7.38321,7.41254,25538.300998784,0
+AGD.US,D,20180430,000000,7.48813,7.48813,7.42252,7.43053,99652.208861748,0
+AGD.US,D,20180501,000000,7.43053,7.43053,7.34809,7.42252,34336.425835942,0
+AGD.US,D,20180502,000000,7.41709,7.43053,7.39779,7.39779,21058.358015202,0
+AGD.US,D,20180503,000000,7.36835,7.38712,7.31343,7.37531,31797.61641242,0
+AGD.US,D,20180504,000000,7.37531,7.43786,7.37531,7.42252,18637.193049866,0
+AGD.US,D,20180507,000000,7.43786,7.50241,7.43786,7.49546,15072.145808069,0
+AGD.US,D,20180508,000000,7.50241,7.50241,7.41709,7.47347,52538.754549302,0
+AGD.US,D,20180509,000000,7.48032,7.50241,7.46708,7.48888,21682.293802365,0
+AGD.US,D,20180510,000000,7.48813,7.55114,7.47347,7.49546,45825.667654093,0
+AGD.US,D,20180511,000000,7.54325,7.57247,7.53601,7.57247,42799.474046662,0
+AGD.US,D,20180514,000000,7.59399,7.62082,7.57866,7.58019,23701.156736583,0
+AGD.US,D,20180515,000000,7.58599,7.58599,7.52896,7.53544,33766.060293132,0
+AGD.US,D,20180516,000000,7.55847,7.55847,7.52724,7.55114,17467.050849702,0
+AGD.US,D,20180517,000000,7.54325,7.57247,7.53544,7.54325,26395.424908422,0
+AGD.US,D,20180518,000000,7.54325,7.55668,7.50935,7.53544,24899.659654348,0
+AGD.US,D,20180521,000000,7.54325,7.60655,7.54325,7.57247,69610.856146525,0
+AGD.US,D,20180522,000000,7.58599,7.6136,7.52724,7.52724,30688.397235245,0
+AGD.US,D,20180523,000000,7.49459,7.51563,7.46641,7.46641,35388.923577924,0
+AGD.US,D,20180524,000000,7.48735,7.55114,7.44538,7.52107,54016.663055258,0
+AGD.US,D,20180525,000000,7.50887,7.52107,7.50241,7.50887,41631.432640389,0
+AGD.US,D,20180529,000000,7.47347,7.47347,7.39616,7.39616,39428.750240258,0
+AGD.US,D,20180530,000000,7.45214,7.46385,7.42166,7.42967,41492.780243244,0
+AGD.US,D,20180531,000000,7.42967,7.45214,7.39616,7.42967,35285.98467701,0
+AGD.US,D,20180601,000000,7.46641,7.47947,7.41167,7.45214,40106.25627177,0
+AGD.US,D,20180604,000000,7.49459,7.52029,7.42967,7.4372,49318.237506475,0
+AGD.US,D,20180605,000000,7.46641,7.47947,7.46004,7.47947,15897.757809262,0
+AGD.US,D,20180606,000000,7.49459,7.49459,7.46004,7.47947,56505.053425271,0
+AGD.US,D,20180607,000000,7.47947,7.52107,7.47347,7.49459,27922.702070937,0
+AGD.US,D,20180608,000000,7.48735,7.52724,7.47726,7.51563,47273.114648553,0
+AGD.US,D,20180611,000000,7.52724,7.55934,7.50887,7.50887,46726.908235549,0
+AGD.US,D,20180612,000000,7.49459,7.55847,7.49459,7.55114,59123.693016846,0
+AGD.US,D,20180613,000000,7.56591,7.58599,7.53828,7.56591,109920.88942624,0
+AGD.US,D,20180614,000000,7.57866,7.58599,7.55114,7.57866,51662.723494599,0
+AGD.US,D,20180615,000000,7.52724,7.55847,7.50241,7.55847,43761.637651106,0
+AGD.US,D,20180618,000000,7.54325,7.54325,7.51563,7.53544,78220.959929975,0
+AGD.US,D,20180619,000000,7.44538,7.48735,7.43786,7.46641,37359.46825253,0
+AGD.US,D,20180620,000000,7.51563,7.5521,7.46004,7.48735,44711.196492176,0
+AGD.US,D,20180621,000000,7.45214,7.50887,7.42967,7.45214,26673.780099664,0
+AGD.US,D,20180622,000000,7.45214,7.51563,7.4411,7.46004,65961.777148879,0
+AGD.US,D,20180625,000000,7.38845,7.41709,7.29639,7.29639,74992.039711562,0
+AGD.US,D,20180626,000000,7.33019,7.35998,7.31734,7.31734,27874.383811325,0
+AGD.US,D,20180627,000000,7.32334,7.37312,7.2463,7.27402,56509.255013062,0
+AGD.US,D,20180628,000000,7.28163,7.28163,7.23918,7.25374,60183.543537464,0
+AGD.US,D,20180629,000000,7.25955,7.30401,7.25955,7.26667,54641.649239369,0
+AGD.US,D,20180702,000000,7.19681,7.28163,7.18642,7.2506,105033.39242678,0
+AGD.US,D,20180703,000000,7.28943,7.30401,7.26667,7.27402,10148.935312395,0
+AGD.US,D,20180705,000000,7.25374,7.30401,7.25306,7.27402,106102.69651994,0
+AGD.US,D,20180706,000000,7.29639,7.32334,7.25374,7.30401,39139.891079534,0
+AGD.US,D,20180709,000000,7.33019,7.35274,7.31734,7.3378,37375.224206752,0
+AGD.US,D,20180710,000000,7.33019,7.35998,7.33019,7.34551,94500.011831393,0
+AGD.US,D,20180711,000000,7.3378,7.36589,7.30401,7.31734,35819.586326638,0
+AGD.US,D,20180712,000000,7.3378,7.35274,7.31115,7.32334,44635.567911913,0
+AGD.US,D,20180713,000000,7.34551,7.34551,7.32334,7.3378,34373.189729126,0
+AGD.US,D,20180716,000000,7.3378,7.34551,7.31256,7.32334,34785.995729723,0
+AGD.US,D,20180717,000000,7.32334,7.38845,7.32334,7.38845,38953.970819723,0
+AGD.US,D,20180718,000000,7.38845,7.38845,7.3536,7.36589,34700.913576929,0
+AGD.US,D,20180719,000000,7.34551,7.35998,7.33019,7.35998,55459.908461926,0
+AGD.US,D,20180720,000000,7.37312,7.37312,7.3378,7.34551,36176.721288985,0
+AGD.US,D,20180723,000000,7.3378,7.38083,7.33019,7.36589,39400.389522659,0
+AGD.US,D,20180724,000000,7.41091,7.42252,7.38845,7.39948,50851.817050678,0
+AGD.US,D,20180725,000000,7.38845,7.44624,7.38396,7.42252,21662.336260351,0
+AGD.US,D,20180726,000000,7.42252,7.43053,7.41491,7.42252,22907.056643833,0
+AGD.US,D,20180727,000000,7.46099,7.47879,7.43053,7.45298,31145.31990766,0
+AGD.US,D,20180730,000000,7.46708,7.48813,7.42252,7.46099,32295.504565815,0
+AGD.US,D,20180731,000000,7.46708,7.48813,7.45298,7.46708,15857.842725235,0
+AGD.US,D,20180801,000000,7.48032,7.49546,7.43786,7.46708,40998.043280695,0
+AGD.US,D,20180802,000000,7.39548,7.43786,7.38083,7.41709,45839.322814418,0
+AGD.US,D,20180803,000000,7.43786,7.48032,7.43786,7.46708,8851.6950815102,0
+AGD.US,D,20180806,000000,7.47347,7.48469,7.45298,7.46099,22288.37284141,0
+AGD.US,D,20180807,000000,7.49546,7.49546,7.43053,7.48813,24004.721454581,0
+AGD.US,D,20180808,000000,7.49546,7.49546,7.47184,7.47726,19722.253097239,0
+AGD.US,D,20180809,000000,7.48813,7.49546,7.46784,7.49546,49514.661735766,0
+AGD.US,D,20180810,000000,7.47347,7.48813,7.41091,7.42252,38566.37434588,0
+AGD.US,D,20180813,000000,7.44624,7.48032,7.38845,7.38845,42214.402946578,0
+AGD.US,D,20180814,000000,7.42252,7.45298,7.41709,7.43786,40793.215875819,0
+AGD.US,D,20180815,000000,7.35274,7.40091,7.3378,7.39548,56563.875654363,0
+AGD.US,D,20180816,000000,7.42252,7.43053,7.39548,7.41091,34503.438950689,0
+AGD.US,D,20180817,000000,7.43053,7.45833,7.42252,7.43786,31246.158014677,0
+AGD.US,D,20180820,000000,7.47347,7.47347,7.46099,7.47347,35225.061654022,0
+AGD.US,D,20180821,000000,7.4963,7.5124,7.48127,7.50297,70144.457796151,0
+AGD.US,D,20180822,000000,7.51735,7.5541,7.5101,7.5101,87025.387148821,0
+AGD.US,D,20180823,000000,7.48127,7.50649,7.48127,7.48127,25039.362448444,0
+AGD.US,D,20180824,000000,7.51735,7.53828,7.50564,7.52343,55312.852889194,0
+AGD.US,D,20180827,000000,7.52343,7.55761,7.4963,7.55761,46971.650724454,0
+AGD.US,D,20180828,000000,7.58979,7.5994,7.57627,7.58979,61963.966364466,0
+AGD.US,D,20180829,000000,7.59608,7.60979,7.58179,7.58179,51226.808761144,0
+AGD.US,D,20180830,000000,7.58179,7.6035,7.54647,7.56132,69294.68666515,0
+AGD.US,D,20180831,000000,7.57627,7.6035,7.53087,7.53087,85985.494170216,0
+AGD.US,D,20180904,000000,7.5541,7.5541,7.48888,7.48888,31547.621938777,0
+AGD.US,D,20180905,000000,7.5101,7.5101,7.45298,7.45298,51493.609585958,0
+AGD.US,D,20180906,000000,7.48127,7.53828,7.42252,7.42252,23561.453942488,0
+AGD.US,D,20180907,000000,7.38845,7.44624,7.38083,7.41091,46913.878892309,0
+AGD.US,D,20180910,000000,7.40292,7.41091,7.38845,7.40292,53054.499450812,0
+AGD.US,D,20180911,000000,7.39548,7.41709,7.39548,7.41709,20420.767067715,0
+AGD.US,D,20180912,000000,7.41709,7.43786,7.39548,7.41709,47694.323824735,0
+AGD.US,D,20180913,000000,7.43786,7.46784,7.43786,7.46784,29441.576057868,0
+AGD.US,D,20180914,000000,7.48127,7.51735,7.45214,7.51735,28000.431445095,0
+AGD.US,D,20180917,000000,7.47347,7.48888,7.45298,7.46099,106116.35168027,0
+AGD.US,D,20180918,000000,7.5101,7.5101,7.45298,7.47347,47660.711122398,0
+AGD.US,D,20180919,000000,7.48127,7.5101,7.45298,7.45298,23173.857468646,0
+AGD.US,D,20180920,000000,7.53828,7.53828,7.49726,7.52343,64277.990841097,0
+AGD.US,D,20180921,000000,7.54647,7.58904,7.54647,7.56932,52782.446641258,0
+AGD.US,D,20180924,000000,7.56932,7.59703,7.5521,7.55761,54347.538093904,0
+AGD.US,D,20180925,000000,7.59703,7.59703,7.53828,7.53828,39256.48514077,0
+AGD.US,D,20180926,000000,7.54647,7.56457,7.51735,7.5541,59640.488315303,0
+AGD.US,D,20180927,000000,7.5541,7.5541,7.51735,7.51735,67927.069838746,0
+AGD.US,D,20180928,000000,7.52343,7.53828,7.48127,7.48127,49826.629629348,0
+AGD.US,D,20181001,000000,7.5101,7.5101,7.4372,7.4372,82273.391355686,0
+AGD.US,D,20181002,000000,7.42967,7.47347,7.39483,7.39483,57382.134876922,0
+AGD.US,D,20181003,000000,7.40226,7.45042,7.38006,7.38006,78612.757991611,0
+AGD.US,D,20181004,000000,7.35056,7.37228,7.17757,7.17757,81640.00199599,0
+AGD.US,D,20181005,000000,7.14121,7.22794,7.1258,7.15559,182181.89707277,0
+AGD.US,D,20181008,000000,7.11979,7.24221,7.11979,7.24221,137207.05094662,0
+AGD.US,D,20181009,000000,7.3654,7.3654,7.2564,7.26355,103464.09938635,0
+AGD.US,D,20181010,000000,7.24993,7.2564,7.02554,7.02554,99639.60409837,0
+AGD.US,D,20181011,000000,7.04724,7.04724,6.77944,6.85903,132043.29954984,0
+AGD.US,D,20181012,000000,6.8953,7.0043,6.86636,6.93109,105465.10557245,0
+AGD.US,D,20181015,000000,6.96756,6.96756,6.9168,6.93832,76113.863652117,0
+AGD.US,D,20181016,000000,7.01135,7.1258,7.01135,7.1258,65671.867591205,0
+AGD.US,D,20181017,000000,7.14121,7.14121,7.06095,7.06876,64996.462353588,0
+AGD.US,D,20181018,000000,7.09789,7.09789,6.97765,6.98155,62443.997769741,0
+AGD.US,D,20181019,000000,7.03219,7.05752,6.99613,7.02554,28205.258849971,0
+AGD.US,D,20181022,000000,7.05439,7.05439,6.95224,6.95224,60303.288789544,0
+AGD.US,D,20181023,000000,6.94528,6.94528,6.78821,6.90101,95796.201665328,0
+AGD.US,D,20181024,000000,6.90101,6.90101,6.71898,6.71898,89370.923533894,0
+AGD.US,D,20181025,000000,6.76306,6.83569,6.73354,6.77754,55754.019607391,0
+AGD.US,D,20181026,000000,6.78447,6.79381,6.62444,6.66805,115376.65117458,0
+AGD.US,D,20181029,000000,6.73354,6.81381,6.61284,6.62444,116330.41160343,0
+AGD.US,D,20181030,000000,6.65338,6.67538,6.59523,6.66081,136714.41477798,0
+AGD.US,D,20181031,000000,6.70442,6.76306,6.70442,6.74098,72779.903738897,0
+AGD.US,D,20181101,000000,6.75535,6.79191,6.74098,6.77754,161019.54975969,0
+AGD.US,D,20181102,000000,6.84303,6.84303,6.7263,6.76306,74893.302398442,0
+AGD.US,D,20181105,000000,6.76306,6.79933,6.76306,6.78447,60744.455507742,0
+AGD.US,D,20181106,000000,6.81381,6.85102,6.81381,6.84303,88766.945288745,0
+AGD.US,D,20181107,000000,6.90832,7.00354,6.90101,6.99613,163301.01193094,0
+AGD.US,D,20181108,000000,6.95955,7.01059,6.95955,6.95955,58771.810039238,0
+AGD.US,D,20181109,000000,6.96689,6.96689,6.90044,6.90044,108397.8138515,0
+AGD.US,D,20181112,000000,6.92329,6.92329,6.79933,6.79933,54202.58331507,0
+AGD.US,D,20181113,000000,6.80637,6.8575,6.79191,6.82095,126327.03935836,0
+AGD.US,D,20181114,000000,6.87968,6.87968,6.74821,6.76992,107081.66647555,0
+AGD.US,D,20181115,000000,6.76306,6.78447,6.73185,6.78447,104818.06105243,0
+AGD.US,D,20181116,000000,6.80656,6.80656,6.79201,6.80656,74879.647238118,0
+AGD.US,D,20181119,000000,6.70384,6.83599,6.70384,6.70384,107405.18873555,0
+AGD.US,D,20181120,000000,6.68204,6.68671,6.62311,6.63044,81799.6623321,0
+AGD.US,D,20181121,000000,6.67452,6.71841,6.65016,6.67452,50311.913019364,0
+AGD.US,D,20181123,000000,6.66691,6.66691,6.65176,6.65986,38619.944590232,0
+AGD.US,D,20181126,000000,6.74782,6.76287,6.69661,6.71156,56168.926401883,0
+AGD.US,D,20181127,000000,6.68908,6.71156,6.68509,6.68908,58113.211152789,0
+AGD.US,D,20181128,000000,6.74049,6.82865,6.71851,6.82865,100177.40733579,0
+AGD.US,D,20181129,000000,6.81399,6.87255,6.81399,6.8654,70234.791933688,0
+AGD.US,D,20181130,000000,6.85066,6.93156,6.84731,6.9168,75039.307574226,0
+AGD.US,D,20181203,000000,6.99022,7.03458,6.95328,6.97555,65014.319101705,0
+AGD.US,D,20181204,000000,6.96813,6.99022,6.79942,6.82132,82589.56083706,0
+AGD.US,D,20181206,000000,6.68204,6.78447,6.62398,6.74049,112602.55283469,0
+AGD.US,D,20181207,000000,6.72585,6.77744,6.63778,6.67452,93809.901036501,0
+AGD.US,D,20181210,000000,6.65263,6.70756,6.54229,6.6155,109221.3250588,0
+AGD.US,D,20181211,000000,6.65986,6.69661,6.55713,6.57198,45359.291409144,0
+AGD.US,D,20181212,000000,6.63778,6.67452,6.55713,6.63778,71254.727370278,0
+AGD.US,D,20181213,000000,6.65986,6.65986,6.57885,6.60846,35662.026784424,0
+AGD.US,D,20181214,000000,6.54219,6.5937,6.47631,6.47631,35240.817608243,0
+AGD.US,D,20181217,000000,7.17386,7.17386,6.33674,6.33674,99438.978281288,0
+AGD.US,D,20181218,000000,6.38797,6.4907,6.25592,6.3514,142735.29008439,0
+AGD.US,D,20181219,000000,6.35894,6.47631,6.2484,6.26334,106093.2429474,0
+AGD.US,D,20181220,000000,6.21926,6.27811,6.03591,6.04285,162393.46896781,0
+AGD.US,D,20181221,000000,6.0579,6.13863,6.04285,6.1018,175450.95342944,0
+AGD.US,D,20181224,000000,6.10921,6.14396,6.0579,6.11655,63922.956672646,0
+AGD.US,D,20181226,000000,6.10921,6.19718,6.03591,6.19718,165985.82653024,0
+AGD.US,D,20181227,000000,6.14559,6.29277,6.06486,6.29277,457148.5077607,0
+AGD.US,D,20181228,000000,6.34465,6.34465,6.24812,6.27068,157157.2401816,0
+AGD.US,D,20181231,000000,6.29277,6.33722,6.25573,6.29981,202711.90542308,0
+AGD.US,D,20190102,000000,6.28524,6.34465,6.21128,6.34465,118329.31699564,0
+AGD.US,D,20190103,000000,6.32227,6.41852,6.23335,6.27068,90943.367765177,0
+AGD.US,D,20190104,000000,6.33722,6.41147,6.33722,6.41147,103880.05657779,0
+AGD.US,D,20190107,000000,6.44812,6.55201,6.44812,6.55201,126450.98619823,0
+AGD.US,D,20190108,000000,6.64806,6.68509,6.6037,6.68509,113499.59182836,0
+AGD.US,D,20190109,000000,6.73689,6.78841,6.70718,6.75914,93176.511676806,0
+AGD.US,D,20190110,000000,6.76629,6.83504,6.75914,6.80324,50630.183294633,0
+AGD.US,D,20190111,000000,6.81125,6.82579,6.77401,6.82579,64386.181726752,0
+AGD.US,D,20190114,000000,6.79629,6.82579,6.78134,6.80324,34471.927042246,0
+AGD.US,D,20190115,000000,6.81125,6.8775,6.80324,6.8775,40419.274562301,0
+AGD.US,D,20190116,000000,6.89262,6.90709,6.88474,6.90709,57213.020968281,0
+AGD.US,D,20190117,000000,6.89967,7.00346,6.89967,6.9885,74235.753908941,0
+AGD.US,D,20190118,000000,7.02572,7.05523,6.98126,7.04039,64797.937330401,0
+AGD.US,D,20190122,000000,6.93595,7.05352,6.90615,6.93595,67111.961807031,0
+AGD.US,D,20190123,000000,6.97336,7.0182,6.95081,6.9584,32350.125207114,0
+AGD.US,D,20190124,000000,6.97336,7.0482,6.97336,7.00316,65683.421957635,0
+AGD.US,D,20190125,000000,7.03296,7.05533,6.98089,7.05533,38158.820330023,0
+AGD.US,D,20190128,000000,7.05533,7.06029,6.96594,7.00316,61936.656043816,0
+AGD.US,D,20190129,000000,7.0182,7.07009,7.00316,7.07009,24083.501225687,0
+AGD.US,D,20190130,000000,7.0777,7.16825,7.0777,7.15919,43837.266231368,0
+AGD.US,D,20190131,000000,7.17434,7.2564,7.17434,7.2564,67547.876540486,0
+AGD.US,D,20190201,000000,7.27896,7.34627,7.23117,7.24993,44483.260354442,0
+AGD.US,D,20190204,000000,7.24993,7.24993,7.21204,7.2347,23462.71662937,0
+AGD.US,D,20190205,000000,7.24993,7.27896,7.22707,7.24993,88237.545226911,0
+AGD.US,D,20190206,000000,7.22707,7.27086,7.22707,7.2564,54707.824247098,0
+AGD.US,D,20190207,000000,7.21204,7.21204,7.12246,7.12989,33742.951560274,0
+AGD.US,D,20190208,000000,7.10758,7.12246,7.07009,7.12246,26111.817732438,0
+AGD.US,D,20190211,000000,7.12246,7.12246,7.09237,7.09237,19166.593111703,0
+AGD.US,D,20190212,000000,7.15919,7.21965,7.15244,7.19681,29816.567768333,0
+AGD.US,D,20190213,000000,7.21204,7.22707,7.19765,7.22707,32310.210123086,0
+AGD.US,D,20190214,000000,7.21204,7.21204,7.18156,7.20441,41279.549662782,0
+AGD.US,D,20190215,000000,7.21965,7.24993,7.21965,7.24993,26339.753870174,0
+AGD.US,D,20190219,000000,7.28631,7.31734,7.27896,7.31734,46269.985563133,0
+AGD.US,D,20190220,000000,7.30942,7.33103,7.29562,7.30942,20207.536487254,0
+AGD.US,D,20190221,000000,7.31734,7.31734,7.24897,7.24897,29541.363767935,0
+AGD.US,D,20190222,000000,7.26355,7.32334,7.26355,7.26355,31463.590182931,0
+AGD.US,D,20190225,000000,7.32334,7.33865,7.26355,7.28631,42337.299389504,0
+AGD.US,D,20190226,000000,7.27896,7.30942,7.26355,7.28631,36737.633259263,0
+AGD.US,D,20190227,000000,7.27896,7.28631,7.24897,7.2564,23366.080110144,0
+AGD.US,D,20190228,000000,7.2564,7.28631,7.23384,7.24897,29191.581584223,0
+AGD.US,D,20190301,000000,7.28631,7.32334,7.26355,7.28631,41906.63664079,0
+AGD.US,D,20190304,000000,7.31734,7.32334,7.22641,7.24155,55561.796965891,0
+AGD.US,D,20190305,000000,7.23384,7.2564,7.20366,7.20366,69881.858559131,0
+AGD.US,D,20190306,000000,7.20366,7.20366,7.15854,7.17386,44106.167850079,0
+AGD.US,D,20190307,000000,7.15111,7.16613,7.06075,7.06075,53800.281283953,0
+AGD.US,D,20190308,000000,7.02335,7.05876,6.98584,7.01611,40419.274562301,0
+AGD.US,D,20190311,000000,7.02335,7.09866,7.02335,7.09104,36947.712648882,0
+AGD.US,D,20190312,000000,7.12122,7.13625,7.09866,7.13625,37102.12100025,0
+AGD.US,D,20190313,000000,7.15854,7.16613,7.12846,7.15854,54250.90157468,0
+AGD.US,D,20190314,000000,7.17386,7.18862,7.12846,7.16613,51682.681036613,0
+AGD.US,D,20190315,000000,7.15854,7.19604,7.15854,7.18082,66086.774385701,0
+AGD.US,D,20190318,000000,7.19604,7.24155,7.18862,7.24155,56902.103471646,0
+AGD.US,D,20190319,000000,7.27896,7.30942,7.27573,7.30942,87240.718523177,0
+AGD.US,D,20190320,000000,7.28631,7.30191,7.24363,7.30191,39019.095430504,0
+AGD.US,D,20190321,000000,7.27086,7.33865,7.26667,7.28631,83851.087571709,0
+AGD.US,D,20190322,000000,7.294,7.294,7.15748,7.17281,84285.951908216,0
+AGD.US,D,20190325,000000,7.15748,7.19538,7.11207,7.11207,43015.855817967,0
+AGD.US,D,20190326,000000,7.14225,7.14997,7.10448,7.12703,52037.715205066,0
+AGD.US,D,20190327,000000,7.14225,7.17281,7.09703,7.11207,58851.640207292,0
+AGD.US,D,20190328,000000,7.10448,7.12703,7.08951,7.11207,50869.673798796,0
+AGD.US,D,20190329,000000,7.15006,7.17281,7.13491,7.1651,30879.569479796,0
+AGD.US,D,20190401,000000,7.20271,7.24078,7.20271,7.21052,56841.180448657,0
+AGD.US,D,20190402,000000,7.24078,7.24078,7.20271,7.23317,50699.509493207,0
+AGD.US,D,20190403,000000,7.26355,7.30942,7.25562,7.27896,71954.291737702,0
+AGD.US,D,20190404,000000,7.30191,7.30191,7.26506,7.30191,20033.170593872,0
+AGD.US,D,20190405,000000,7.31734,7.33865,7.28631,7.294,34692.510401344,0
+AGD.US,D,20190408,000000,7.31734,7.31734,7.30191,7.31734,47786.758756166,0
+AGD.US,D,20190409,000000,7.294,7.30942,7.27086,7.27896,50372.836042352,0
+AGD.US,D,20190410,000000,7.27896,7.33103,7.27896,7.30191,53111.220886009,0
+AGD.US,D,20190411,000000,7.34627,7.34627,7.30571,7.32334,45312.02354648,0
+AGD.US,D,20190412,000000,7.34627,7.36912,7.33486,7.3615,60263.373705518,0
+AGD.US,D,20190415,000000,7.37682,7.39245,7.3615,7.39245,28718.902957586,0
+AGD.US,D,20190416,000000,7.40767,7.42166,7.38463,7.39245,74423.774962649,0
+AGD.US,D,20190417,000000,7.41568,7.42967,7.3615,7.36912,50067.17053046,0
+AGD.US,D,20190418,000000,7.37682,7.43053,7.33865,7.36912,74000.46499257,0
+AGD.US,D,20190422,000000,7.3536,7.40026,7.31637,7.33865,108717.13452372,0
+AGD.US,D,20190423,000000,7.33865,7.38463,7.33103,7.36912,53754.063818236,0
+AGD.US,D,20190424,000000,7.38463,7.38463,7.34627,7.3536,68145.552403947,0
+AGD.US,D,20190425,000000,7.36912,7.37682,7.3318,7.34627,50881.228165225,0
+AGD.US,D,20190426,000000,7.3536,7.38463,7.33103,7.37682,72834.524380196,0
+AGD.US,D,20190429,000000,7.37682,7.42252,7.37006,7.38463,54572.323040796,0
+AGD.US,D,20190430,000000,7.40026,7.42252,7.37825,7.39245,49040.93271218,0
+AGD.US,D,20190501,000000,7.40026,7.42252,7.38845,7.39245,48660.689016974,0
+AGD.US,D,20190502,000000,7.40026,7.40026,7.33103,7.3536,53497.766962904,0
+AGD.US,D,20190503,000000,7.38463,7.40026,7.36912,7.40026,51284.580593288,0
+AGD.US,D,20190506,000000,7.31637,7.3536,7.29477,7.3536,81474.039278192,0
+AGD.US,D,20190507,000000,7.33865,7.33865,7.2168,7.27011,66270.593851614,0
+AGD.US,D,20190508,000000,7.24727,7.25306,7.20174,7.20174,82964.552547525,0
+AGD.US,D,20190509,000000,7.14854,7.14854,7.11808,7.13329,83264.966074678,0
+AGD.US,D,20190510,000000,7.14854,7.15825,7.10255,7.14854,77940.503944836,0
+AGD.US,D,20190513,000000,7.0799,7.08114,6.99593,7.04143,119812.47748635,0
+AGD.US,D,20190514,000000,7.04143,7.10275,7.04143,7.06457,90421.320481979,0
+AGD.US,D,20190515,000000,7.05696,7.0799,7.01878,7.0799,69237.965229954,0
+AGD.US,D,20190516,000000,7.09483,7.16357,7.09132,7.10275,55761.372386028,0
+AGD.US,D,20190517,000000,7.06457,7.11808,7.05696,7.0874,49010.471200686,0
+AGD.US,D,20190520,000000,7.0799,7.0799,7.04943,7.06457,64996.462353588,0
+AGD.US,D,20190521,000000,7.0801,7.11064,7.06457,7.08759,44410.782965023,0
+AGD.US,D,20190522,000000,7.08759,7.11064,7.07523,7.11064,38663.010865103,0
+AGD.US,D,20190523,000000,7.07219,7.09999,6.9648,6.98764,80745.063796223,0
+AGD.US,D,20190524,000000,7.03391,7.06457,6.99555,7.04143,47183.830907968,0
+AGD.US,D,20190528,000000,7.03391,7.05686,6.93403,6.93403,76981.491531235,0
+AGD.US,D,20190529,000000,6.91108,6.92281,6.86494,6.86494,106737.13627657,0
+AGD.US,D,20190530,000000,6.90329,6.94147,6.89567,6.90329,53887.464230643,0
+AGD.US,D,20190531,000000,6.85711,6.86237,6.81856,6.81856,49055.638269454,0
+AGD.US,D,20190603,000000,6.81856,6.89567,6.81856,6.81856,54268.758322797,0
+AGD.US,D,20190604,000000,6.8875,6.9608,6.87626,6.95707,56297.074829551,0
+AGD.US,D,20190605,000000,6.99555,7.0519,6.94946,7.04143,82679.894974594,0
+AGD.US,D,20190606,000000,7.04923,7.07219,7.00316,7.03391,49234.205750627,0
+AGD.US,D,20190607,000000,7.0801,7.1452,7.07818,7.13378,85253.367497403,0
+AGD.US,D,20190610,000000,7.16445,7.18757,7.15311,7.17986,43814.15749851,0
+AGD.US,D,20190611,000000,7.21822,7.31808,7.19499,7.19499,74555.074581159,0
+AGD.US,D,20190612,000000,7.19499,7.19623,7.14911,7.15663,37029.643610831,0
+AGD.US,D,20190613,000000,7.17214,7.19499,7.14911,7.15663,48476.869551058,0
+AGD.US,D,20190614,000000,7.17986,7.17986,7.14121,7.16445,44995.854065106,0
+AGD.US,D,20190617,000000,7.17214,7.24136,7.14911,7.20253,79703.070023723,0
+AGD.US,D,20190618,000000,7.24136,7.29467,7.23346,7.24136,80400.533597251,0
+AGD.US,D,20190619,000000,7.2564,7.30258,7.24136,7.29477,81560.171827936,0
+AGD.US,D,20190620,000000,7.34913,7.41167,7.3338,7.36465,68089.881365696,0
+AGD.US,D,20190621,000000,7.36465,7.42624,7.34913,7.34913,67681.276952892,0
+AGD.US,D,20190624,000000,7.36465,7.38768,7.34913,7.36465,46054.654188776,0
+AGD.US,D,20190625,000000,7.36465,7.39548,7.3258,7.34132,116091.97149622,0
+AGD.US,D,20190626,000000,7.38006,7.41091,7.35683,7.40292,130072.75487523,0
+AGD.US,D,20190627,000000,7.42624,7.47347,7.39548,7.44195,62241.271158761,0
+AGD.US,D,20190628,000000,7.46556,7.47651,7.4427,7.45737,32851.16455135,0
+AGD.US,D,20190701,000000,7.52649,7.53467,7.44967,7.47347,57992.41550376,0
+AGD.US,D,20190702,000000,7.45737,7.47347,7.42624,7.45737,57240.33128893,0
+AGD.US,D,20190703,000000,7.47347,7.53467,7.47347,7.53467,42487.50615308,0
+AGD.US,D,20190705,000000,7.51087,7.53467,7.48032,7.53467,40864.642868289,0
+AGD.US,D,20190708,000000,7.51888,7.51888,7.48032,7.51087,53376.971313875,0
+AGD.US,D,20190709,000000,7.4963,7.4963,7.46556,7.4963,45710.123989805,0
+AGD.US,D,20190710,000000,7.49212,7.51888,7.48813,7.4963,68872.42709202,0
+AGD.US,D,20190711,000000,7.51888,7.54877,7.47347,7.47347,36708.222144718,0
+AGD.US,D,20190712,000000,7.48813,7.53981,7.48813,7.52649,40588.388470942,0
+AGD.US,D,20190715,000000,7.52649,7.54257,7.50297,7.51888,49856.040743894,0
+AGD.US,D,20190716,000000,7.52649,7.55029,7.51087,7.53467,37210.311885902,0
+AGD.US,D,20190717,000000,7.52649,7.54257,7.48032,7.51087,32686.252230502,0
+AGD.US,D,20190718,000000,7.50297,7.52649,7.48813,7.52649,38059.032619953,0
+AGD.US,D,20190719,000000,7.56591,7.57399,7.51888,7.52649,39261.737125513,0
+AGD.US,D,20190722,000000,7.54257,7.5622,7.4963,7.51087,38411.965994511,0
+AGD.US,D,20190723,000000,7.52649,7.55029,7.4963,7.54257,69415.48231418,0
+AGD.US,D,20190724,000000,7.60428,7.60428,7.54076,7.60428,37363.669840323,0
+AGD.US,D,20190725,000000,7.56991,7.59779,7.50297,7.53467,52200.52673202,0
+AGD.US,D,20190726,000000,7.54257,7.56591,7.52649,7.52649,37563.245260459,0
+AGD.US,D,20190729,000000,7.53601,7.55847,7.50297,7.52649,55821.245012067,0
+AGD.US,D,20190730,000000,7.50297,7.5101,7.4647,7.50297,58059.640908436,0
+AGD.US,D,20190731,000000,7.48813,7.52992,7.43348,7.48032,68749.530649096,0
+AGD.US,D,20190801,000000,7.48813,7.52649,7.37883,7.39473,83565.37960183,0
+AGD.US,D,20190802,000000,7.34789,7.37883,7.28543,7.34789,52900.091099444,0
+AGD.US,D,20190805,000000,7.23851,7.27363,7.12959,7.19995,105961.94332889,0
+AGD.US,D,20190806,000000,7.24604,7.26963,7.20662,7.26963,59854.769292713,0
+AGD.US,D,20190807,000000,7.16853,7.24604,7.12168,7.22298,57972.457961746,0
+AGD.US,D,20190808,000000,7.33998,7.34789,7.27783,7.33998,36019.161746773,0
+AGD.US,D,20190809,000000,7.33998,7.33998,7.29325,7.29325,33663.121392221,0
+AGD.US,D,20190812,000000,7.24604,7.26212,7.12168,7.16853,39905.630454687,0
+AGD.US,D,20190813,000000,7.19995,7.33998,7.16853,7.29325,59128.945001586,0
+AGD.US,D,20190814,000000,7.20757,7.20757,7.12168,7.19175,71520.477798142,0
+AGD.US,D,20190815,000000,7.19175,7.20757,7.10607,7.1452,40144.070561903,0
+AGD.US,D,20190816,000000,7.19214,7.23164,7.17652,7.22345,40042.182057939,0
+AGD.US,D,20190819,000000,7.23936,7.34942,7.21812,7.31009,54234.095223511,0
+AGD.US,D,20190820,000000,7.30228,7.34789,7.26296,7.27058,25285.155334297,0
+AGD.US,D,20190821,000000,7.36513,7.38855,7.28649,7.35712,73613.918915675,0
+AGD.US,D,20190822,000000,7.39645,7.40415,7.3338,7.34151,33537.073758449,0
+AGD.US,D,20190823,000000,7.3338,7.38074,7.20813,7.23164,57036.554281003,0
+AGD.US,D,20190826,000000,7.26296,7.30571,7.20813,7.20813,45220.639011996,0
+AGD.US,D,20190827,000000,7.30228,7.33742,7.16863,7.19214,65968.079530566,0
+AGD.US,D,20190828,000000,7.18462,7.25498,7.12168,7.20813,88357.290478993,0
+AGD.US,D,20190829,000000,7.26296,7.30228,7.24698,7.29439,49840.284789673,0
+AGD.US,D,20190830,000000,7.34942,7.36513,7.28649,7.3338,44874.008019129,0
+AGD.US,D,20190903,000000,7.29439,7.31009,7.25498,7.27887,59884.18040726,0
+AGD.US,D,20190904,000000,7.3338,7.38855,7.3258,7.38855,29192.631981171,0
+AGD.US,D,20190905,000000,7.43577,7.45917,7.41225,7.43577,55926.284706876,0
+AGD.US,D,20190906,000000,7.44358,7.49059,7.44358,7.49059,31652.661633586,0
+AGD.US,D,20190909,000000,7.49859,7.52992,7.45137,7.48288,63318.978427497,0
+AGD.US,D,20190910,000000,7.49859,7.53744,7.45137,7.53744,54457.829773453,0
+AGD.US,D,20190911,000000,7.56932,7.61617,7.54582,7.61617,38062.1838108,0
+AGD.US,D,20190912,000000,7.60818,7.68784,7.60818,7.65548,35970.843487163,0
+AGD.US,D,20190913,000000,7.67966,7.70976,7.65548,7.65548,36692.466190496,0
+AGD.US,D,20190916,000000,7.62407,7.68204,7.62008,7.62407,47348.743228817,0
+AGD.US,D,20190917,000000,7.63998,7.68784,7.63626,7.67167,35334.302936622,0
+AGD.US,D,20190918,000000,7.65548,7.69508,7.60818,7.68784,31462.539785982,0
+AGD.US,D,20190919,000000,7.67167,7.70976,7.65548,7.65548,45181.774324916,0
+AGD.US,D,20190920,000000,7.68784,7.71041,7.64652,7.68784,37402.534527401,0
+AGD.US,D,20190923,000000,7.63998,7.68784,7.63187,7.63998,31040.280212852,0
+AGD.US,D,20190924,000000,7.65548,7.69508,7.57627,7.63187,52868.579191002,0
+AGD.US,D,20190925,000000,7.59226,7.61617,7.55267,7.60818,69290.485077358,0
+AGD.US,D,20190926,000000,7.60818,7.61617,7.58456,7.58456,25738.926815867,0
+AGD.US,D,20190927,000000,7.60818,7.60818,7.55267,7.60818,33850.09204898,0
+AGD.US,D,20190930,000000,7.61617,7.64795,7.56858,7.63187,58189.890129999,0
+AGD.US,D,20191001,000000,7.63998,7.64072,7.55267,7.56077,29436.324073127,0
+AGD.US,D,20191002,000000,7.51306,7.51306,7.37094,7.42595,63077.387129437,0
+AGD.US,D,20191003,000000,7.42595,7.46584,7.39043,7.45766,57823.301595116,0
+AGD.US,D,20191004,000000,7.44976,7.51306,7.43405,7.48926,60189.845919152,0
+AGD.US,D,20191007,000000,7.48165,7.51306,7.44976,7.51306,40317.386058336,0
+AGD.US,D,20191008,000000,7.44976,7.44976,7.40863,7.41826,34011.853178984,0
+AGD.US,D,20191009,000000,7.50526,7.52896,7.44185,7.52107,52265.651342801,0
+AGD.US,D,20191010,000000,7.51306,7.54476,7.45766,7.53687,27615.986162095,0
+AGD.US,D,20191011,000000,7.61617,7.67167,7.58456,7.65548,41880.376717087,0
+AGD.US,D,20191014,000000,7.61617,7.6632,7.60009,7.60009,30894.275037068,0
+AGD.US,D,20191015,000000,7.63998,7.73488,7.63187,7.67966,44422.337331452,0
+AGD.US,D,20191016,000000,7.67167,7.67872,7.61617,7.62407,51686.882624405,0
+AGD.US,D,20191017,000000,7.65548,7.70223,7.65548,7.70223,33037.084811162,0
+AGD.US,D,20191018,000000,7.70223,7.70223,7.63113,7.67167,75560.304460475,0
+AGD.US,D,20191021,000000,7.69508,7.7585,7.68129,7.7187,49319.287903422,0
+AGD.US,D,20191022,000000,7.72651,7.72651,7.71041,7.72651,18941.808164811,0
+AGD.US,D,20191023,000000,7.72651,7.73488,7.70223,7.72651,24259.967912966,0
+AGD.US,D,20191024,000000,7.74297,7.76678,7.72651,7.74297,38383.605276913,0
+AGD.US,D,20191025,000000,7.73488,7.78325,7.73488,7.77498,28306.096956988,0
+AGD.US,D,20191028,000000,7.78325,7.82161,7.78325,7.78325,56372.703409812,0
+AGD.US,D,20191029,000000,7.78325,7.81418,7.78325,7.79125,44067.303162999,0
+AGD.US,D,20191030,000000,7.79952,7.82161,7.76678,7.82161,32763.981604659,0
+AGD.US,D,20191031,000000,7.80685,7.82161,7.78325,7.79125,24726.344157916,0
+AGD.US,D,20191101,000000,7.86228,7.87047,7.806,7.85417,41512.737785257,0
+AGD.US,D,20191104,000000,7.88626,7.91813,7.86228,7.91813,72138.111203618,0
+AGD.US,D,20191105,000000,7.94138,7.94138,7.88626,7.92567,41898.233465205,0
+AGD.US,D,20191106,000000,7.93319,7.96584,7.90273,7.96584,60786.471385664,0
+AGD.US,D,20191107,000000,7.96584,8.00565,7.94919,7.97404,270316.50339877,0
+AGD.US,D,20191108,000000,7.95738,8.03002,7.95738,8.02164,97962.120172279,0
+AGD.US,D,20191111,000000,7.99735,8.01432,7.95738,7.98221,32940.448291937,0
+AGD.US,D,20191112,000000,7.97404,8.03002,7.97404,8.00565,55261.383438738,0
+AGD.US,D,20191113,000000,7.97404,7.99059,7.94919,7.94919,55468.311637511,0
+AGD.US,D,20191114,000000,7.92567,7.96965,7.91813,7.91813,47636.551992592,0
+AGD.US,D,20191115,000000,7.95738,8.00565,7.94919,7.96584,41326.817525445,0
+AGD.US,D,20191118,000000,7.99059,7.99735,7.94919,7.99735,56028.17321084,0
+AGD.US,D,20191119,000000,8.0381,8.04573,7.94919,7.98221,40156.67532528,0
+AGD.US,D,20191120,000000,7.97404,7.99059,7.94138,7.99059,52803.454580221,0
+AGD.US,D,20191121,000000,8.00565,8.00565,7.94138,7.97404,57785.487304987,0
+AGD.US,D,20191122,000000,8.01432,8.02164,7.98221,8.02164,86967.615316676,0
+AGD.US,D,20191125,000000,8.02164,8.08143,8.01432,8.07705,83308.03234955,0
+AGD.US,D,20191126,000000,8.0935,8.0935,8.04668,8.07705,89367.772343051,0
+AGD.US,D,20191127,000000,8.06933,8.08532,8.0381,8.06933,40820.526196468,0
+AGD.US,D,20191129,000000,8.0541,8.07961,8.02164,8.0381,49006.269612894,0
+AGD.US,D,20191202,000000,8.04668,8.10979,7.97404,7.99059,81896.298851323,0
+AGD.US,D,20191203,000000,7.94138,7.98221,7.84894,7.91729,85942.427895345,0
+AGD.US,D,20191204,000000,7.94919,8.02164,7.94919,7.99735,48311.95723021,0
+AGD.US,D,20191205,000000,8.01432,8.02164,7.94919,7.99059,41835.209648319,0
+AGD.US,D,20191206,000000,8.02164,8.06933,8.02164,8.06933,61451.372653802,0
+AGD.US,D,20191209,000000,8.06933,8.07705,8.04668,8.06277,49166.98034595,0
+AGD.US,D,20191210,000000,8.0541,8.06933,8.01432,8.0381,60972.391645476,0
+AGD.US,D,20191211,000000,8.0541,8.08532,8.0541,8.08532,59560.658147249,0
+AGD.US,D,20191212,000000,8.12674,8.16596,8.10198,8.14978,47100.849549068,0
+AGD.US,D,20191213,000000,8.1573,8.23812,8.1573,8.18328,29724.132836903,0
+AGD.US,D,20191216,000000,8.20537,8.24659,8.20537,8.22945,54782.402430411,0
+AGD.US,D,20191217,000000,8.23812,8.27124,8.19871,8.25536,44329.90240002,0
+AGD.US,D,20191218,000000,8.26231,8.27124,8.20537,8.22945,51245.715906211,0
+AGD.US,D,20191219,000000,8.22945,8.27124,8.19871,8.27124,77272.451485854,0
+AGD.US,D,20191220,000000,8.27124,8.31039,8.22175,8.27982,63963.92215362,0
+AGD.US,D,20191223,000000,8.28764,8.35065,8.28764,8.34285,83592.689922481,0
+AGD.US,D,20191224,000000,8.39911,8.41482,8.30172,8.32694,58395.767931823,0
+AGD.US,D,20191226,000000,8.3674,8.39121,8.32694,8.3674,26114.968923283,0
+AGD.US,D,20191227,000000,8.40796,8.41482,8.37445,8.39911,69599.301780096,0
+AGD.US,D,20191230,000000,8.4352,8.44406,8.3219,8.33047,134689.24946206,0
+AGD.US,D,20191231,000000,8.3138,8.3954,8.29734,8.3954,70005.805399005,0
+AGD.US,D,20200102,000000,8.4352,8.45994,8.36294,8.40359,84889.930153364,0
+AGD.US,D,20200103,000000,8.33857,8.37008,8.30505,8.33047,85560.083406242,0
+AGD.US,D,20200106,000000,8.2745,8.37008,8.2745,8.3219,106781.2529484,0
+AGD.US,D,20200107,000000,8.36294,8.37008,8.29734,8.3219,40862.542074392,0
+AGD.US,D,20200108,000000,8.34627,8.44319,8.3219,8.4352,85545.377848969,0
+AGD.US,D,20200109,000000,8.47555,8.47555,8.4352,8.4352,51944.229876687,0
+AGD.US,D,20200110,000000,8.49251,8.49251,8.3954,8.42719,51654.320319016,0
+AGD.US,D,20200113,000000,8.42719,8.47555,8.41835,8.45994,89576.801335719,0
+AGD.US,D,20200114,000000,8.52345,8.52345,8.47555,8.50678,71392.329370476,0
+AGD.US,D,20200115,000000,8.50678,8.56514,8.50678,8.56514,61180.370241195,0
+AGD.US,D,20200116,000000,8.59665,8.64634,8.58133,8.61189,59066.971581649,0
+AGD.US,D,20200117,000000,8.62455,8.66625,8.54409,8.55305,122739.93378066,0
+AGD.US,D,20200121,000000,8.47032,8.55305,8.47032,8.51803,77837.565043924,0
+AGD.US,D,20200122,000000,8.55305,8.62731,8.52707,8.52707,36590.577686532,0
+AGD.US,D,20200123,000000,8.53601,8.56961,8.51803,8.55305,65005.91592612,0
+AGD.US,D,20200124,000000,8.59284,8.65006,8.54409,8.57665,84128.392366003,0
+AGD.US,D,20200127,000000,8.40636,8.44585,8.34885,8.38959,103575.44146284,0
+AGD.US,D,20200128,000000,8.42986,8.55305,8.40636,8.52707,82870.016822198,0
+AGD.US,D,20200129,000000,8.53601,8.59284,8.53601,8.59284,46976.902709193,0
+AGD.US,D,20200130,000000,8.59284,8.59284,8.44585,8.47032,72347.140196284,0
+AGD.US,D,20200131,000000,8.45471,8.49527,8.29981,8.29981,49948.475675326,0
+AGD.US,D,20200203,000000,8.32438,8.36551,8.22574,8.31657,74006.76737426,0
+AGD.US,D,20200204,000000,8.42204,8.51039,8.40636,8.40636,120131.79815855,0
+AGD.US,D,20200205,000000,8.5023,8.52707,8.47032,8.49432,44689.138156266,0
+AGD.US,D,20200206,000000,8.54409,8.56961,8.5023,8.51803,46753.168159252,0
+AGD.US,D,20200207,000000,8.47832,8.51803,8.46318,8.47832,39479.169293764,0
+AGD.US,D,20200210,000000,8.52707,8.5601,8.51803,8.52707,46494.770510023,0
+AGD.US,D,20200211,000000,8.60037,8.60827,8.58409,8.60037,40885.65080725,0
+AGD.US,D,20200212,000000,8.64179,8.69063,8.6156,8.69063,71138.133309039,0
+AGD.US,D,20200213,000000,8.65006,8.72957,8.62455,8.69815,117994.24036921,0
+AGD.US,D,20200214,000000,8.72957,8.72957,8.65788,8.72957,115386.1047471,0
+AGD.US,D,20200218,000000,8.72957,8.75518,8.65006,8.66625,98154.342813778,0
+AGD.US,D,20200219,000000,8.71403,8.74974,8.65788,8.66625,55662.635072907,0
+AGD.US,D,20200220,000000,8.6455,8.69444,8.6193,8.67891,68433.361167722,0
+AGD.US,D,20200221,000000,8.65369,8.66978,8.61189,8.66158,59607.926009914,0
+AGD.US,D,20200224,000000,8.51364,8.5642,8.23299,8.28695,125260.88645606,0
+AGD.US,D,20200225,000000,8.27801,8.33047,7.98384,8.00649,118162.3038809,0
+AGD.US,D,20200226,000000,8.04943,8.14634,7.99906,8.0323,90627.198283803,0
+AGD.US,D,20200227,000000,7.94223,7.95899,7.59922,7.6157,164544.68191748,0
+AGD.US,D,20200228,000000,7.55011,7.58124,7.24792,7.42757,129546.50600424,0
+AGD.US,D,20200302,000000,7.46041,7.79952,7.46041,7.76259,133782.75689587,0
+AGD.US,D,20200303,000000,7.80344,7.90196,7.66739,7.69728,94903.364259456,0
+AGD.US,D,20200304,000000,7.79525,7.96708,7.79525,7.96708,53659.528092908,0
+AGD.US,D,20200305,000000,7.85247,7.88531,7.73087,7.78724,62156.189005966,0
+AGD.US,D,20200306,000000,7.60749,7.76259,7.56656,7.69728,40302.680501065,0
+AGD.US,D,20200309,000000,7.30514,7.36236,7.05992,7.07637,65436.578674836,0
+AGD.US,D,20200310,000000,7.38036,7.38036,6.95357,7.14987,78525.57504492,0
+AGD.US,D,20200311,000000,7.01924,7.01924,6.67604,6.69242,116428.09851961,0
+AGD.US,D,20200312,000000,6.34094,6.34094,5.73782,5.85883,150083.86713319,0
+AGD.US,D,20200313,000000,5.97307,6.30447,5.83552,6.19386,92852.989416796,0
+AGD.US,D,20200316,000000,5.94879,5.94879,5.55676,5.66272,115610.88969401,0
+AGD.US,D,20200317,000000,5.66272,5.79333,5.62986,5.7445,134200.81488121,0
+AGD.US,D,20200318,000000,5.42575,5.49916,4.39614,4.87816,284265.77486933,0
+AGD.US,D,20200319,000000,4.60141,5.13015,4.31237,5.01448,306876.61957379,0
+AGD.US,D,20200320,000000,5.08894,5.42565,5.08894,5.19631,173856.45086226,0
+AGD.US,D,20200323,000000,5.24591,5.24591,4.75868,4.90728,169291.42572587,0
+AGD.US,D,20200324,000000,5.13015,5.5597,5.11539,5.37805,191889.66566697,0
+AGD.US,D,20200325,000000,5.62587,6.18766,5.54343,6.0142,277752.26339425,0
+AGD.US,D,20200326,000000,6.00582,6.36912,6.00582,6.34484,133343.69097156,0
+AGD.US,D,20200327,000000,6.13797,6.27876,6.08027,6.21251,191974.74781977,0
+AGD.US,D,20200330,000000,6.2621,6.33628,6.07209,6.1713,215572.96565544,0
+AGD.US,D,20200331,000000,6.1713,6.41881,6.0143,6.0637,75785.089407366,0
+AGD.US,D,20200401,000000,5.92329,5.94823,5.74963,5.82419,130252.37275335,0
+AGD.US,D,20200402,000000,5.79115,6.0142,5.72088,5.94823,147586.02319065,0
+AGD.US,D,20200403,000000,6.0637,6.0637,5.7166,5.77458,101293.97929161,0
+AGD.US,D,20200406,000000,5.93157,6.20424,5.93157,6.19594,138325.72369633,0
+AGD.US,D,20200407,000000,6.34484,6.5183,6.32818,6.32818,101193.14118459,0
+AGD.US,D,20200408,000000,6.35274,6.55115,6.33628,6.55115,102825.45804191,0
+AGD.US,D,20200409,000000,6.70804,6.80724,6.57579,6.68328,131387.85185423,0
+AGD.US,D,20200413,000000,6.58437,6.65016,6.47669,6.60912,97095.542690111,0
+AGD.US,D,20200414,000000,6.68328,6.81542,6.60912,6.69975,65172.929040866,0
+AGD.US,D,20200415,000000,6.60055,6.64215,6.50155,6.64215,43858.27417033,0
+AGD.US,D,20200416,000000,6.61713,6.70804,6.55115,6.61713,73666.43876308,0
+AGD.US,D,20200417,000000,6.72975,6.76306,6.61303,6.74668,90913.95665063,0
+AGD.US,D,20200420,000000,6.66292,6.76306,6.60474,6.60474,61879.93460862,0
+AGD.US,D,20200421,000000,6.5383,6.55353,6.31333,6.48813,128623.20708687,0
+AGD.US,D,20200422,000000,6.59636,6.61303,6.51315,6.60474,93944.351845857,0
+AGD.US,D,20200423,000000,6.6215,6.65358,6.5383,6.5383,117491.10023107,0
+AGD.US,D,20200424,000000,6.62958,6.62958,6.48813,6.58818,76215.752156081,0
+AGD.US,D,20200427,000000,6.6215,6.72975,6.58818,6.72975,126705.18225967,0
+AGD.US,D,20200428,000000,6.8379,6.8379,6.72975,6.78772,99871.741823898,0
+AGD.US,D,20200429,000000,6.85435,6.97745,6.82961,6.91301,176840.62859175,0
+AGD.US,D,20200430,000000,6.92128,6.93786,6.78772,6.82961,106293.86876449,0
+AGD.US,D,20200501,000000,6.68794,6.73746,6.59636,6.62958,81998.187355288,0
+AGD.US,D,20200504,000000,6.65481,6.70042,6.52763,6.62958,88834.170693423,0
+AGD.US,D,20200505,000000,6.64634,6.76306,6.64634,6.71308,58134.21909175,0
+AGD.US,D,20200506,000000,6.76306,6.79972,6.69641,6.72137,76452.091469399,0
+AGD.US,D,20200507,000000,6.80448,6.81313,6.77125,6.79657,25695.860540996,0
+AGD.US,D,20200508,000000,6.86302,6.88474,6.80448,6.84655,45516.850951356,0
+AGD.US,D,20200511,000000,6.84655,6.88769,6.84655,6.88769,102179.46391884,0
+AGD.US,D,20200512,000000,6.93786,6.93786,6.80448,6.81313,129572.76592795,0
+AGD.US,D,20200513,000000,6.85435,6.85435,6.58818,6.61303,84475.023358871,0
+AGD.US,D,20200514,000000,6.52982,6.6215,6.44652,6.6215,47276.265839398,0
+AGD.US,D,20200515,000000,6.60474,6.67128,6.56294,6.63805,37565.346054355,0
+AGD.US,D,20200518,000000,6.78772,6.88779,6.77972,6.87103,62720.252167088,0
+AGD.US,D,20200519,000000,6.85435,6.96289,6.85302,6.92958,26635.965809534,0
+AGD.US,D,20200520,000000,6.98421,7.02611,6.94214,6.959,33217.753086231,0
+AGD.US,D,20200521,000000,6.95061,7.00934,6.86674,6.89177,45746.887882986,0
+AGD.US,D,20200522,000000,6.90005,6.93378,6.82466,6.88351,76449.990675504,0
+AGD.US,D,20200526,000000,7.05144,7.05144,6.90862,7.04286,48291.999688197,0
+AGD.US,D,20200527,000000,7.05144,7.15186,7.04343,7.12673,53736.207070119,0
+AGD.US,D,20200528,000000,7.21927,7.2864,7.12673,7.25286,47942.217504483,0
+AGD.US,D,20200529,000000,7.22755,7.25286,7.19395,7.22755,34097.985728726,0
+AGD.US,D,20200601,000000,7.25286,7.3198,7.24069,7.3198,30605.415876346,0
+AGD.US,D,20200602,000000,7.3534,7.38722,7.31162,7.31162,38909.854147903,0
+AGD.US,D,20200603,000000,7.45414,7.52135,7.4292,7.52135,65488.048125293,0
+AGD.US,D,20200604,000000,7.48765,7.60266,7.40368,7.4291,99686.871961034,0
+AGD.US,D,20200605,000000,7.85711,7.85711,7.62216,7.63902,75477.323101578,0
+AGD.US,D,20200608,000000,7.67253,7.74803,7.65425,7.74803,65483.846537499,0
+AGD.US,D,20200609,000000,7.75658,7.75658,7.66406,7.68091,45920.20337942,0
+AGD.US,D,20200610,000000,7.70614,7.73956,7.62216,7.66406,54256.153559421,0
+AGD.US,D,20200611,000000,7.50459,7.50459,7.24012,7.26953,128006.62407835,0
+AGD.US,D,20200612,000000,7.48765,7.50487,7.2781,7.37854,49810.873675127,0
+AGD.US,D,20200615,000000,7.2864,7.45414,7.26115,7.42053,28617.014453621,0
+AGD.US,D,20200616,000000,7.66406,7.71423,7.55305,7.63902,57920.988511289,0
+AGD.US,D,20200617,000000,7.70614,7.71423,7.59684,7.6135,48441.156054824,0
+AGD.US,D,20200618,000000,7.55019,7.61787,7.54183,7.54183,36977.123763427,0
+AGD.US,D,20200619,000000,7.66035,7.66035,7.47422,7.47422,30077.066211457,0
+AGD.US,D,20200622,000000,7.49117,7.5976,7.49117,7.54183,27675.858788137,0
+AGD.US,D,20200623,000000,7.60959,7.74478,7.56725,7.60959,62712.89938845,0
+AGD.US,D,20200624,000000,7.59265,7.60103,7.49965,7.51669,48927.489841788,0
+AGD.US,D,20200625,000000,7.49965,7.53554,7.44032,7.51669,22055.184718937,0
+AGD.US,D,20200626,000000,7.46574,7.54183,7.38121,7.38949,39269.089904149,0
+AGD.US,D,20200629,000000,7.44889,7.52477,7.39824,7.51669,23157.051117475,0
+AGD.US,D,20200630,000000,7.51669,7.57572,7.51669,7.55019,32497.180779847,0
+AGD.US,D,20200701,000000,7.60103,7.65178,7.55019,7.6433,34698.812783032,0
+AGD.US,D,20200702,000000,7.69395,7.75316,7.66035,7.66035,20213.838868942,0
+AGD.US,D,20200706,000000,7.72776,7.7701,7.69395,7.71946,45823.566860198,0
+AGD.US,D,20200707,000000,7.70243,7.7701,7.69395,7.69395,23102.430476175,0
+AGD.US,D,20200708,000000,7.72776,7.80391,7.72776,7.78715,34882.632248947,0
+AGD.US,D,20200709,000000,7.81247,7.81247,7.70793,7.71946,24336.646890175,0
+AGD.US,D,20200710,000000,7.69395,7.75764,7.67711,7.71089,35874.206967938,0
+AGD.US,D,20200713,000000,7.77838,7.85474,7.71069,7.82087,59112.138650418,0
+AGD.US,D,20200714,000000,7.74478,7.79543,7.74478,7.79543,32270.29503906,0
+AGD.US,D,20200715,000000,7.86312,7.86312,7.82087,7.82087,50572.411462489,0
+AGD.US,D,20200716,000000,7.77838,7.86312,7.77591,7.80391,45730.081531818,0
+AGD.US,D,20200717,000000,7.80818,7.84657,7.78268,7.83362,28645.37517122,0
+AGD.US,D,20200720,000000,7.85075,7.85923,7.80818,7.80818,24370.259592513,0
+AGD.US,D,20200721,000000,7.83362,7.85923,7.80818,7.82524,59258.143826199,0
+AGD.US,D,20200722,000000,7.79981,7.84113,7.79106,7.80818,21794.686275811,0
+AGD.US,D,20200723,000000,7.81668,7.84904,7.76173,7.77419,34599.025072964,0
+AGD.US,D,20200724,000000,7.78268,7.81668,7.67204,7.74013,44847.748095426,0
+AGD.US,D,20200727,000000,7.74858,7.79106,7.689,7.75726,46243.72563943,0
+AGD.US,D,20200728,000000,7.75726,7.85923,7.72317,7.85075,40533.767829643,0
+AGD.US,D,20200729,000000,7.82524,7.85504,7.79981,7.85075,75672.696933921,0
+AGD.US,D,20200730,000000,7.77419,7.84228,7.67204,7.77419,135510.65987548,0
+AGD.US,D,20200731,000000,7.85075,7.85075,7.67204,7.74013,27790.352055479,0
+AGD.US,D,20200803,000000,7.78268,7.79106,7.73156,7.79106,134784.83558434,0
+AGD.US,D,20200804,000000,7.74013,7.82524,7.74013,7.82524,63940.813420762,0
+AGD.US,D,20200805,000000,7.87616,7.90196,7.82524,7.88493,63818.967374786,0
+AGD.US,D,20200806,000000,7.85075,7.95299,7.85075,7.94453,48564.05249775,0
+AGD.US,D,20200807,000000,7.96155,7.96155,7.81668,7.91044,84045.411007105,0
+AGD.US,D,20200810,000000,7.94453,8.0637,7.89768,8.02107,57098.527700938,0
+AGD.US,D,20200811,000000,8.08894,8.10598,7.94453,7.94453,51346.554013227,0
+AGD.US,D,20200812,000000,8.0381,8.11074,8.02972,8.08894,85191.394077465,0
+AGD.US,D,20200813,000000,8.0978,8.17891,8.08902,8.12321,77644.292005477,0
+AGD.US,D,20200814,000000,8.19156,8.19156,8.10598,8.14891,51172.188119844,0
+AGD.US,D,20200817,000000,8.20766,8.20766,8.14015,8.14891,41099.93178466,0
+AGD.US,D,20200818,000000,8.13169,8.18328,8.13169,8.14891,33046.538383695,0
+AGD.US,D,20200819,000000,8.18328,8.19956,8.13169,8.13169,77746.180509441,0
+AGD.US,D,20200820,000000,8.08466,8.12759,8.08466,8.10179,29831.273325607,0
+AGD.US,D,20200821,000000,8.09322,8.11055,8.05877,8.0676,39928.739187545,0
+AGD.US,D,20200824,000000,8.13616,8.23031,8.04179,8.11055,75103.381788059,0
+AGD.US,D,20200825,000000,8.11902,8.17891,8.05047,8.17891,30315.506318674,0
+AGD.US,D,20200826,000000,8.14464,8.23899,8.14464,8.23899,24684.328279992,0
+AGD.US,D,20200827,000000,8.26517,8.32438,8.24756,8.26517,39151.445445962,0
+AGD.US,D,20200828,000000,8.26517,8.31562,8.22175,8.26517,60455.596347017,0
+AGD.US,D,20200831,000000,8.25621,8.30667,8.21298,8.21298,48931.691429579,0
+AGD.US,D,20200901,000000,8.21298,8.30667,8.20452,8.29887,32871.122093364,0
+AGD.US,D,20200902,000000,8.33314,8.37616,8.29887,8.37616,26901.716237399,0
+AGD.US,D,20200903,000000,8.35855,8.39816,8.03343,8.07609,61674.056806795,0
+AGD.US,D,20200904,000000,8.11055,8.13616,7.82742,8.04179,83688.276044756,0
+AGD.US,D,20200908,000000,7.9132,8.01611,7.87037,7.87892,24828.23266188,0
+AGD.US,D,20200909,000000,7.97307,8.08466,7.9688,8.0676,21101.424290073,0
+AGD.US,D,20200910,000000,8.09322,8.1533,8.01611,8.01611,45900.245837407,0
+AGD.US,D,20200911,000000,8.08466,8.09322,7.99898,8.02467,18493.28866798,0
+AGD.US,D,20200914,000000,8.11055,8.1533,8.0676,8.1533,31031.877037267,0
+AGD.US,D,20200915,000000,8.20452,8.22088,8.1533,8.19604,38607.339826854,0
+AGD.US,D,20200916,000000,8.24756,8.31562,8.21298,8.31562,42489.606946976,0
+AGD.US,D,20200917,000000,8.23899,8.24756,8.16825,8.23899,66931.29353196,0
+AGD.US,D,20200918,000000,8.23479,8.23479,8.13949,8.13949,22625.550261746,0
+AGD.US,D,20200921,000000,8.02753,8.02753,7.88932,7.91538,76912.165332661,0
+AGD.US,D,20200922,000000,7.92376,8.06209,7.86351,7.92376,48803.543001914,0
+AGD.US,D,20200923,000000,7.92376,7.93263,7.75125,7.75125,28965.746240386,0
+AGD.US,D,20200924,000000,7.68214,7.75993,7.42319,7.70813,54556.567086573,0
+AGD.US,D,20200925,000000,7.5957,7.73393,7.5957,7.72546,49830.83121714,0
+AGD.US,D,20200928,000000,7.81171,7.85484,7.75125,7.85484,68693.859610846,0
+AGD.US,D,20200929,000000,7.85484,7.85484,7.75125,7.82028,49389.664498945,0
+AGD.US,D,20200930,000000,7.90645,7.94986,7.79382,7.94986,81701.975415928,0
+AGD.US,D,20201001,000000,8.00145,8.00145,7.87208,7.91538,63099.445465347,0
+AGD.US,D,20201002,000000,7.81171,7.86351,7.79429,7.85484,46190.155395078,0
+AGD.US,D,20201005,000000,7.84618,7.9669,7.84618,7.92376,35731.352982999,0
+AGD.US,D,20201006,000000,7.95842,8.03601,7.91538,7.94986,77175.81496663,0
+AGD.US,D,20201007,000000,8.00145,8.02316,7.94375,7.98423,40524.314257111,0
+AGD.US,D,20201008,000000,8.02753,8.05762,7.9669,8.02753,20089.892029069,0
+AGD.US,D,20201009,000000,8.0186,8.06209,8.01021,8.03601,37615.765107863,0
+AGD.US,D,20201012,000000,8.07056,8.15683,8.06209,8.10503,54108.04758974,0
+AGD.US,D,20201013,000000,8.10503,8.11369,8.03601,8.03601,20726.432579608,0
+AGD.US,D,20201014,000000,8.04465,8.08778,8.01021,8.06209,36683.012617963,0
+AGD.US,D,20201015,000000,7.9669,8.03601,7.94986,7.98423,57391.588449455,0
+AGD.US,D,20201016,000000,8.0322,8.04086,7.95375,8.0322,35255.523165515,0
+AGD.US,D,20201019,000000,8.06716,8.09304,7.95375,7.96262,19515.324898465,0
+AGD.US,D,20201020,000000,7.96262,8.0322,7.93652,8.00603,41688.154075588,0
+AGD.US,D,20201021,000000,7.98861,8.04086,7.97128,7.97128,24457.442539205,0
+AGD.US,D,20201022,000000,7.95375,8.00603,7.91044,7.98861,23270.493987869,0
+AGD.US,D,20201023,000000,8.04086,8.06716,7.95375,8.00603,28615.964056672,0
+AGD.US,D,20201026,000000,7.97128,7.97128,7.75382,7.81486,51106.013112113,0
+AGD.US,D,20201027,000000,7.81486,7.82343,7.74517,7.77135,33593.795193647,0
+AGD.US,D,20201028,000000,7.667,7.667,7.4845,7.5104,67134.02014294,0
+AGD.US,D,20201029,000000,7.5104,7.62358,7.45833,7.56276,62970.246640732,0
+AGD.US,D,20201030,000000,7.59742,7.59742,7.43242,7.45833,42381.416061324,0
+AGD.US,D,20201102,000000,7.54534,7.62358,7.51935,7.5539,63425.068519253,0
+AGD.US,D,20201103,000000,7.64082,7.77135,7.62797,7.7625,38271.212803469,0
+AGD.US,D,20201104,000000,7.7625,7.93652,7.7625,7.82343,83168.329555454,0
+AGD.US,D,20201105,000000,7.92786,8.04086,7.92786,7.99735,38852.082315759,0
+AGD.US,D,20201106,000000,8.01477,8.06716,8.01477,8.04086,30115.930898538,0
+AGD.US,D,20201109,000000,8.16254,8.423,8.14511,8.22328,97922.205088253,0
+AGD.US,D,20201110,000000,8.22328,8.25803,8.17519,8.20585,28933.183934994,0
+AGD.US,D,20201111,000000,8.23203,8.31933,8.23203,8.29286,20834.623465263,0
+AGD.US,D,20201112,000000,8.26696,8.29734,8.23203,8.23203,27653.800452229,0
+AGD.US,D,20201113,000000,8.31039,8.38873,8.28828,8.36208,38036.974284044,0
+AGD.US,D,20201116,000000,8.4665,8.52707,8.44062,8.52707,33595.895987543,0
+AGD.US,D,20201117,000000,8.54497,8.68443,8.48441,8.60654,44159.738094431,0
+AGD.US,D,20201118,000000,8.64082,8.69252,8.61475,8.69252,54514.551208652,0
+AGD.US,D,20201119,000000,8.61008,8.65273,8.57409,8.62731,42312.08986275,0
+AGD.US,D,20201120,000000,8.67072,8.67072,8.49612,8.51268,88052.675364048,0
+AGD.US,D,20201123,000000,8.52182,8.59218,8.52182,8.59218,23709.559912168,0
+AGD.US,D,20201124,000000,8.67072,8.72307,8.61008,8.72307,57937.794862459,0
+AGD.US,D,20201125,000000,8.70566,8.71498,8.67328,8.67985,26376.517763356,0
+AGD.US,D,20201127,000000,8.70566,8.78478,8.68804,8.78478,18872.481966238,0
+AGD.US,D,20201130,000000,8.81999,8.81999,8.66158,8.7405,79073.88225182,0
+AGD.US,D,20201201,000000,8.80143,8.94292,8.80143,8.8715,33045.487986746,0
+AGD.US,D,20201202,000000,8.84628,8.8816,8.84628,8.8715,19349.36218067,0
+AGD.US,D,20201203,000000,8.88073,8.96833,8.88073,8.90642,45964.32005124,0
+AGD.US,D,20201204,000000,8.94292,9.0003,8.90642,8.94948,78391.124235564,0
+AGD.US,D,20201207,000000,8.94292,8.98622,8.93347,8.98622,49506.258560181,0
+AGD.US,D,20201208,000000,8.97764,9.05181,8.97764,9.0145,27590.776635342,0
+AGD.US,D,20201209,000000,9.05658,9.08989,8.92424,8.96833,37922.481016703,0
+AGD.US,D,20201210,000000,8.92424,8.96833,8.92424,8.93347,52352.834289491,0
+AGD.US,D,20201211,000000,8.8715,8.92424,8.74974,8.92424,39712.35741624,0
+AGD.US,D,20201214,000000,8.94948,9.0145,8.94852,8.9589,54654.254002746,0
+AGD.US,D,20201215,000000,8.98622,9.10893,8.94948,9.05658,65078.393315539,0
+AGD.US,D,20201216,000000,9.1337,9.1337,9.05181,9.10703,54676.312338656,0
+AGD.US,D,20201217,000000,9.1337,9.18986,9.11655,9.11655,32318.613298671,0
+AGD.US,D,20201218,000000,9.1337,9.1337,9.048,9.08037,37966.597688523,0
+AGD.US,D,20201221,000000,8.97764,9.00507,8.78478,8.97764,84683.001954593,0
+AGD.US,D,20201222,000000,8.94948,9.02211,8.93347,8.99555,21654.983481716,0
+AGD.US,D,20201223,000000,9.048,9.07277,9.0145,9.048,31508.757251699,0
+AGD.US,D,20201224,000000,9.07277,9.09847,9.0382,9.08037,24680.126692199,0
+AGD.US,D,20201228,000000,9.10703,9.19653,9.07277,9.1337,20296.820227842,0
+AGD.US,D,20201229,000000,9.19653,9.26413,9.14321,9.19653,35441.443425328,0
+AGD.US,D,20201230,000000,9.24223,9.24223,9.18511,9.20984,22682.271696941,0
+AGD.US,D,20201231,000000,9.167,9.20034,9.14799,9.19367,48874.969994383,0
+AGD.US,D,20210104,000000,9.24223,9.24223,9.04192,9.07563,48697.452910157,0
+AGD.US,D,20210105,000000,9.068,9.167,9.068,9.167,57996.617091551,0
+AGD.US,D,20210106,000000,9.17654,9.306,9.15272,9.28697,86574.766858093,0
+AGD.US,D,20210107,000000,9.31552,9.36884,9.28697,9.35266,21758.972779577,0
+AGD.US,D,20210108,000000,9.41834,9.46404,9.23461,9.41834,50650.140836647,0
+AGD.US,D,20210111,000000,9.37645,9.38502,9.33455,9.38502,36123.151044636,0
+AGD.US,D,20210112,000000,9.33455,9.45453,9.31552,9.43644,39917.184821117,0
+AGD.US,D,20210113,000000,9.44595,9.48308,9.38502,9.41834,108169.87771377,0
+AGD.US,D,20210114,000000,9.48308,9.5202,9.32504,9.48308,43737.478521302,0
+AGD.US,D,20210115,000000,9.44595,9.44595,9.35266,9.42691,51518.819112712,0
+AGD.US,D,20210119,000000,9.45453,9.54305,9.45453,9.50213,47611.342465837,0
+AGD.US,D,20210120,000000,9.55068,9.6411,9.55068,9.61352,50177.462210008,0
+AGD.US,D,20210121,000000,9.65541,9.65541,9.54687,9.61829,27620.187749888,0
+AGD.US,D,20210122,000000,9.58113,9.61829,9.54687,9.59923,25747.329991453,0
+AGD.US,D,20210125,000000,9.60871,9.60871,9.46785,9.56305,40541.120608279,0
+AGD.US,D,20210126,000000,9.57162,9.61829,9.46785,9.5907,40911.910730953,0
+AGD.US,D,20210127,000000,9.49642,9.50687,9.346,9.4212,97410.661774536,0
+AGD.US,D,20210128,000000,9.45832,9.7001,9.43072,9.5145,80601.159414335,0
+AGD.US,D,20210129,000000,9.48689,9.48689,9.28125,9.3279,54532.407956769,0
+AGD.US,D,20210201,000000,9.38692,9.5145,9.21081,9.43072,58633.15764209,0
+AGD.US,D,20210202,000000,9.55543,9.60871,9.50593,9.57162,29576.026867222,0
+AGD.US,D,20210203,000000,9.59923,9.61829,9.55543,9.55543,31601.192183129,0
+AGD.US,D,20210204,000000,9.59923,9.6916,9.5907,9.66487,24835.585440515,0
+AGD.US,D,20210205,000000,9.70869,9.73355,9.67346,9.7001,22552.02247538,0
+AGD.US,D,20210208,000000,9.74005,9.82384,9.72199,9.7592,54514.551208652,0
+AGD.US,D,20210209,000000,9.7592,9.77728,9.72199,9.77728,34775.491760242,0
+AGD.US,D,20210210,000000,9.77728,9.82384,9.77728,9.81444,71477.411523271,0
+AGD.US,D,20210211,000000,9.83254,9.86764,9.70869,9.84105,61244.444455029,0
+AGD.US,D,20210212,000000,9.82384,9.90017,9.77728,9.90017,75367.031422029,0
+AGD.US,D,20210216,000000,9.90854,9.96377,9.8913,9.8913,37600.009153643,0
+AGD.US,D,20210217,000000,9.85927,9.9182,9.83254,9.90854,39168.251797132,0
+AGD.US,D,20210218,000000,9.83616,9.83616,9.78097,9.82775,40311.083676649,0
+AGD.US,D,20210219,000000,9.84594,9.90391,9.82775,9.82775,24289.379027512,0
+AGD.US,D,20210222,000000,9.82775,9.84594,9.73442,9.78097,35344.806906103,0
+AGD.US,D,20210223,000000,9.75347,9.80858,9.66777,9.80858,29043.475614543,0
+AGD.US,D,20210224,000000,9.76298,9.84594,9.71825,9.84594,82356.372714583,0
+AGD.US,D,20210225,000000,9.81826,9.84594,9.60497,9.64878,41753.278686369,0
+AGD.US,D,20210226,000000,9.65831,9.703,9.5345,9.61158,48391.787398264,0
+AGD.US,D,20210301,000000,9.65831,9.83421,9.65831,9.7897,31212.545312338,0
+AGD.US,D,20210302,000000,9.7897,9.83616,9.71825,9.79918,50156.454271048,0
+AGD.US,D,20210303,000000,9.77154,9.82775,9.71159,9.71159,35508.668830004,0
+AGD.US,D,20210304,000000,9.67635,9.74395,9.52592,9.584,36825.866602903,0
+AGD.US,D,20210305,000000,9.6392,9.77728,9.45071,9.61158,129008.70276684,0
+AGD.US,D,20210308,000000,9.62021,9.70966,9.5345,9.5345,37145.187275121,0
+AGD.US,D,20210309,000000,9.65831,9.76298,9.65831,9.71825,37617.865901759,0
+AGD.US,D,20210310,000000,9.74395,9.79918,9.71825,9.76298,44231.1650869,0
+AGD.US,D,20210311,000000,9.87159,9.87159,9.79918,9.83616,29462.583996828,0
+AGD.US,D,20210312,000000,9.83616,9.87159,9.7897,9.85435,17552.133002496,0
+AGD.US,D,20210315,000000,9.88785,9.93249,9.87159,9.92283,26215.8070303,0
+AGD.US,D,20210316,000000,9.98771,9.9887,9.95047,9.96864,33275.524918376,0
+AGD.US,D,20210317,000000,9.94103,10.0229,9.90953,10.0229,31880.59777132,0
+AGD.US,D,20210318,000000,9.92283,9.96953,9.8637,9.8637,40058.988409108,0
+AGD.US,D,20210319,000000,9.87159,9.93249,9.84594,9.90391,24503.660004922,0
+AGD.US,D,20210322,000000,9.82775,9.95911,9.82775,9.94103,18702.317660649,0
+AGD.US,D,20210323,000000,9.8913,9.92775,9.75726,9.79341,29630.647508523,0
+AGD.US,D,20210324,000000,9.82187,9.88292,9.79341,9.79341,31803.91879411,0
+AGD.US,D,20210325,000000,9.7658,9.87632,9.72967,9.82187,33664.171789168,0
+AGD.US,D,20210326,000000,9.83068,9.90854,9.83068,9.90854,28450.001338874,0
+AGD.US,D,20210329,000000,9.87632,9.95434,9.86764,9.9458,31756.650931447,0
+AGD.US,D,20210330,000000,9.93716,9.96377,9.90017,9.95434,46608.213380416,0
+AGD.US,D,20210331,000000,9.96377,10.0104,9.90854,9.98284,77807.103532429,0
+AGD.US,D,20210401,000000,10.0104,10.2065,10.0104,10.0887,55239.325102829,0
+AGD.US,D,20210405,000000,10.1163,10.18,10.1163,10.1342,65118.308399565,0
+AGD.US,D,20210406,000000,10.1163,10.1533,10.1163,10.1438,42344.65216814,0
+AGD.US,D,20210407,000000,10.1438,10.2065,10.1438,10.1886,36329.028846459,0
+AGD.US,D,20210408,000000,10.2494,10.2952,10.18,10.2952,60946.131721773,0
+AGD.US,D,20210409,000000,10.278,10.3142,10.1617,10.2866,65665.565209518,0
+AGD.US,D,20210412,000000,10.2866,10.3142,10.2331,10.278,31874.295389632,0
+AGD.US,D,20210413,000000,10.259,10.439,10.2247,10.3142,40480.19758529,0
+AGD.US,D,20210414,000000,10.3408,10.4037,10.2952,10.3324,57698.304358294,0
+AGD.US,D,20210415,000000,10.3865,10.3865,10.3227,10.359,50241.536423842,0
+AGD.US,D,20210416,000000,10.3865,10.4037,10.3408,10.3962,34322.770675617,0
+AGD.US,D,20210419,000000,10.4294,10.4483,10.3227,10.3408,43827.812658837,0
+AGD.US,D,20210420,000000,10.3408,10.3675,10.2494,10.3227,71048.849568451,0
+AGD.US,D,20210421,000000,10.3047,10.4294,10.3047,10.4131,91767.929369423,0
+AGD.US,D,20210422,000000,10.4437,10.4437,10.3172,10.3541,45960.118463448,0
+AGD.US,D,20210423,000000,10.3818,10.4607,10.3818,10.4437,60942.980530929,0
+AGD.US,D,20210426,000000,10.4607,10.4607,10.3723,10.3989,74760.952382983,0
+AGD.US,D,20210427,000000,10.4247,10.4437,10.3818,10.3989,41060.016700633,0
+AGD.US,D,20210428,000000,10.4247,10.498,10.4218,10.4341,27898.542941131,0
+AGD.US,D,20210429,000000,10.498,10.5027,10.4161,10.4884,38834.22556764,0
+AGD.US,D,20210430,000000,10.5341,10.5341,10.3723,10.4437,44773.169912112,0
+AGD.US,D,20210503,000000,10.5247,10.5247,10.4341,10.498,102119.5912928,0
+AGD.US,D,20210504,000000,10.6417,10.6417,10.3732,10.4884,124670.56337123,0
+AGD.US,D,20210505,000000,10.4085,10.5074,10.3723,10.4607,98702.65002068,0
+AGD.US,D,20210506,000000,10.4607,10.516,10.4533,10.498,61883.085799464,0
+AGD.US,D,20210507,000000,10.516,10.5884,10.516,10.5626,55601.712049919,0
+AGD.US,D,20210510,000000,10.615,10.6369,10.5247,10.5247,65277.968735675,0
+AGD.US,D,20210511,000000,10.5247,10.5247,10.3265,10.3913,71173.846805274,0
+AGD.US,D,20210512,000000,10.3458,10.498,10.2105,10.2723,65464.939392434,0
+AGD.US,D,20210513,000000,10.2895,10.3361,10.2447,10.3265,44923.37667569,0
+AGD.US,D,20210514,000000,10.4437,10.4884,10.4122,10.4789,41324.716731551,0
+AGD.US,D,20210517,000000,10.5074,10.597,10.4704,10.5437,51867.550899477,0
+AGD.US,D,20210518,000000,10.5713,10.6778,10.5713,10.6417,79519.250557807,0
+AGD.US,D,20210519,000000,10.615,10.615,10.4837,10.5626,34755.534218229,0
+AGD.US,D,20210520,000000,10.5921,10.7018,10.5921,10.6921,34959.311226157,0
+AGD.US,D,20210521,000000,10.7559,10.7827,10.7018,10.7112,21037.350076242,0
+AGD.US,D,20210524,000000,10.7827,10.8369,10.7645,10.8369,30629.575006151,0
+AGD.US,D,20210525,000000,10.8645,10.8836,10.7911,10.8836,44662.878232564,0
+AGD.US,D,20210526,000000,10.8836,10.8931,10.8369,10.8836,31731.441404692,0
+AGD.US,D,20210527,000000,10.9197,10.9197,10.8093,10.8738,42155.580717485,0
+AGD.US,D,20210528,000000,10.9024,10.9462,10.7864,10.8788,60748.657095532,0
+AGD.US,D,20210601,000000,10.9378,10.9378,10.8186,10.9024,60716.094790142,0
+AGD.US,D,20210602,000000,10.9024,10.9283,10.8551,10.9121,57021.84872373,0
+AGD.US,D,20210603,000000,10.9197,10.9197,10.8007,10.8283,37026.492419987,0
+AGD.US,D,20210604,000000,10.8738,11.19,10.8738,11.0653,56109.053775843,0
+AGD.US,D,20210607,000000,11.0653,11.091,10.9462,11.0367,52998.828412565,0
+AGD.US,D,20210608,000000,11.0653,11.1004,11.0367,11.0462,49828.730423245,0
+AGD.US,D,20210609,000000,11.091,11.2186,11.091,11.2186,83688.276044756,0
+AGD.US,D,20210610,000000,11.2282,11.3165,11.1359,11.1624,38880.443033356,0
+AGD.US,D,20210611,000000,11.1624,11.2825,11.1624,11.1996,35852.148632028,0
+AGD.US,D,20210614,000000,11.2568,11.2623,11.1004,11.153,41640.886212923,0
+AGD.US,D,20210615,000000,11.19,11.19,11.056,11.1263,38288.019154638,0
+AGD.US,D,20210616,000000,11.1359,11.1996,11.0367,11.1359,60306.43998039,0
+AGD.US,D,20210617,000000,11.153,11.1615,10.9283,10.991,32607.472459395,0
+AGD.US,D,20210618,000000,10.9024,10.973,10.7473,10.7473,66878.773684557,0
+AGD.US,D,20210621,000000,10.7645,10.9634,10.7559,10.8738,48879.171582175,0
+AGD.US,D,20210622,000000,10.8978,11.0054,10.8502,10.8881,67921.817854003,0
+AGD.US,D,20210623,000000,10.8595,11.0234,10.8319,10.8319,60912.519019435,0
+AGD.US,D,20210624,000000,10.8978,10.955,10.8502,10.8881,61057.47379827,0
+AGD.US,D,20210625,000000,10.9073,10.9501,10.814,10.8595,69794.675612441,0
+AGD.US,D,20210628,000000,10.8319,10.9073,10.8319,10.8595,115239.04917437,0
+AGD.US,D,20210629,000000,10.8693,10.9959,10.8417,10.9329,70254.7494757,0
+AGD.US,D,20210630,000000,10.9235,11.052,10.8978,10.9329,57965.105183108,0
+AGD.US,D,20210701,000000,10.9329,10.9959,10.8881,10.9416,54191.02894864,0
+AGD.US,D,20210702,000000,10.9501,11.0234,10.9329,10.9873,41154.55242596,0
+AGD.US,D,20210706,000000,11.0426,11.0969,10.8836,10.9073,50298.257859037,0
+AGD.US,D,20210707,000000,10.9416,11.1063,10.8044,10.8319,95396.000428109,0
+AGD.US,D,20210708,000000,10.8502,10.8502,10.5778,10.7151,91318.359475644,0
+AGD.US,D,20210709,000000,10.814,10.8788,10.7864,10.814,82419.39653147,0
+AGD.US,D,20210712,000000,10.8236,10.9501,10.8236,10.9235,65744.344980625,0
+AGD.US,D,20210713,000000,10.9416,11.014,10.9329,10.9777,37366.821031167,0
+AGD.US,D,20210714,000000,11.0614,11.0711,10.9816,11.0234,45884.489883186,0
+AGD.US,D,20210715,000000,11.0234,11.0614,10.8881,10.9501,47118.706297186,0
+AGD.US,D,20210716,000000,10.9693,11.0806,10.8978,10.8978,48163.851260529,0
+AGD.US,D,20210719,000000,10.8502,11.0426,10.6132,10.7512,72055.129844718,0
+AGD.US,D,20210720,000000,10.7245,10.9501,10.7245,10.8881,33105.360612787,0
+AGD.US,D,20210721,000000,10.9596,11.0426,10.8319,11.0054,49645.961354277,0
+AGD.US,D,20210722,000000,11.0846,11.0846,10.9378,10.991,33709.338857935,0
+AGD.US,D,20210723,000000,11.0757,11.094,10.9873,11.0377,44139.780552417,0
+AGD.US,D,20210726,000000,11.0569,11.0569,10.991,11.0283,28840.749003564,0
+AGD.US,D,20210727,000000,11.0092,11.0283,10.8921,10.955,30066.562241977,0
+AGD.US,D,20210728,000000,11.0377,11.0377,10.9826,11.0092,27271.455963125,0
+AGD.US,D,20210729,000000,11.112,11.112,11.0092,11.0846,31616.948137351,0
+AGD.US,D,20210730,000000,11.112,11.1206,11.0283,11.0663,20007.961067119,0
+AGD.US,D,20210802,000000,11.1482,11.1738,11.0757,11.1023,26076.104236204,0
+AGD.US,D,20210803,000000,11.1388,11.1482,11.0846,11.1388,18103.59140024,0
+AGD.US,D,20210804,000000,11.112,11.1339,11.0846,11.093,15520.665304901,0
+AGD.US,D,20210805,000000,11.1206,11.1482,11.0757,11.1482,19804.18405919,0
+AGD.US,D,20210806,000000,11.1654,11.1654,11.1492,11.1654,16356.781275575,0
+AGD.US,D,20210809,000000,11.1835,11.2672,11.1206,11.2672,69045.742588454,0
+AGD.US,D,20210810,000000,11.2585,11.3204,11.2214,11.2948,29446.828042607,0
+AGD.US,D,20210811,000000,11.2863,11.3121,11.2121,11.2863,27563.466314691,0
+AGD.US,D,20210812,000000,11.2585,11.3121,11.25,11.3031,36603.182449909,0
+AGD.US,D,20210813,000000,11.3121,11.3575,11.2406,11.348,28573.948178749,0
+AGD.US,D,20210816,000000,11.2766,11.348,11.112,11.3387,58983.99022275,0
+AGD.US,D,20210817,000000,11.2863,11.4652,11.2406,11.4604,110786.41651144,0
+AGD.US,D,20210818,000000,11.4242,11.4861,11.3767,11.3767,56096.449012465,0
+AGD.US,D,20210819,000000,11.3254,11.3432,11.2997,11.3081,22711.682811489,0
+AGD.US,D,20210820,000000,11.3254,11.3432,11.2254,11.2898,30579.155952644,0
+AGD.US,D,20210823,000000,11.41,11.41,11.2997,11.3432,26209.504648611,0
+AGD.US,D,20210824,000000,11.3718,11.3718,11.3254,11.3614,22914.409422468,0
+AGD.US,D,20210825,000000,11.353,11.3718,11.3337,11.3624,34595.873882119,0
+AGD.US,D,20210826,000000,11.3337,11.3624,11.3254,11.3624,19649.775707821,0
+AGD.US,D,20210827,000000,11.3718,11.3718,11.3432,11.3624,12685.64394202,0
+AGD.US,D,20210830,000000,11.3432,11.3718,11.3337,11.3624,29322.881202735,0
+AGD.US,D,20210831,000000,11.3718,11.4461,11.352,11.4461,40064.240393849,0
+AGD.US,D,20210901,000000,11.4367,11.4461,11.41,11.4367,27713.673078267,0
+AGD.US,D,20210902,000000,11.4461,11.4909,11.4281,11.4367,19208.608989627,0
+AGD.US,D,20210903,000000,11.4652,11.4995,11.4281,11.4909,29121.204988701,0
+AGD.US,D,20210907,000000,11.4909,11.6566,11.4367,11.4367,34232.436538082,0
+AGD.US,D,20210908,000000,11.4367,11.4823,11.4367,11.4461,25954.258190226,0
+AGD.US,D,20210909,000000,11.4737,11.5843,11.3432,11.4195,52603.879160084,0
+AGD.US,D,20210910,000000,11.4461,11.4556,11.3624,11.3624,10042.845220638,0
+AGD.US,D,20210913,000000,11.4195,11.4195,11.2898,11.3432,31403.71755689,0
+AGD.US,D,20210914,000000,11.3815,11.3815,11.1424,11.1871,30628.524609203,0
+AGD.US,D,20210915,000000,11.1682,11.2539,11.1682,11.2347,23198.016598452,0
+AGD.US,D,20210916,000000,11.1777,11.2539,11.1595,11.2063,49137.569231405,0
+AGD.US,D,20210917,000000,11.1871,11.1871,10.9939,11.1245,26215.8070303,0
+AGD.US,D,20210920,000000,10.8941,10.9749,10.6541,10.755,101728.84362811,0
+AGD.US,D,20210921,000000,10.8379,10.8748,10.7454,10.8016,24853.442188633,0
+AGD.US,D,20210922,000000,10.856,10.9673,10.8512,10.8655,32545.499039457,0
+AGD.US,D,20210923,000000,10.8748,11.031,10.8748,10.9673,50378.088027093,0
+AGD.US,D,20210924,000000,10.9034,11.1728,10.8941,11.031,64696.048826435,0
+AGD.US,D,20210927,000000,11.031,11.0871,10.9673,11.0871,27410.108360271,0
+AGD.US,D,20210928,000000,11.0871,11.0959,10.6998,10.8016,55722.507698948,0
+AGD.US,D,20210929,000000,10.8748,10.9397,10.774,10.7921,40299.529310219,0
+AGD.US,D,20210930,000000,10.8655,10.8844,10.6998,10.6998,28151.688605618,0
+AGD.US,D,20211001,000000,10.6998,10.7827,10.6817,10.6998,21589.858870933,0
+AGD.US,D,20211004,000000,10.6998,10.8293,10.5892,10.5989,34225.083759446,0
+AGD.US,D,20211005,000000,10.6637,10.7454,10.6637,10.6722,11181.475512363,0
+AGD.US,D,20211006,000000,10.5798,10.6998,10.5798,10.6817,30818.646456805,0
+AGD.US,D,20211007,000000,10.7645,10.856,10.7187,10.8196,25460.571624627,0
+AGD.US,D,20211008,000000,10.8379,10.8426,10.7827,10.8196,23328.265820014,0
+AGD.US,D,20211011,000000,10.8293,11.0693,10.8293,10.8379,82556.998531669,0
+AGD.US,D,20211012,000000,10.856,10.913,10.8103,10.8748,30786.084151416,0
+AGD.US,D,20211013,000000,10.8844,10.8941,10.8103,10.8844,33171.535620517,0
+AGD.US,D,20211014,000000,10.8844,11.1147,10.8462,11.0121,55138.486995812,0
+AGD.US,D,20211015,000000,11.0959,11.1245,11.0121,11.0693,19783.176120228,0
+AGD.US,D,20211018,000000,11.0595,11.0595,11.0167,11.0595,38304.825505808,0
+AGD.US,D,20211019,000000,11.1245,11.1424,11.0693,11.1053,23943.798431591,0
+AGD.US,D,20211020,000000,11.1424,11.1871,11.1329,11.1682,25642.290296645,0
+AGD.US,D,20211021,000000,11.1472,11.249,11.0826,11.091,22291.524032255,0
+AGD.US,D,20211022,000000,11.1196,11.1728,11.0826,11.1281,19594.104669572,0
+AGD.US,D,20211025,000000,11.1196,11.1539,11.0729,11.1378,38763.848972119,0
+AGD.US,D,20211026,000000,11.1378,11.2205,11.0729,11.1472,41003.295265437,0
+AGD.US,D,20211027,000000,11.1196,11.1548,10.9978,11.054,56903.153868594,0
+AGD.US,D,20211028,000000,11.0826,11.1472,11.0348,11.1472,58972.435856322,0
+AGD.US,D,20211029,000000,11.0729,11.1319,11.0254,11.1196,46426.494708398,0
+AGD.US,D,20211101,000000,11.1196,11.192,11.1004,11.1281,107961.89911805,0
+AGD.US,D,20211102,000000,11.1004,11.1728,11.0634,11.1004,63441.874870423,0
+AGD.US,D,20211103,000000,11.1196,11.1644,11.091,11.1644,49155.425979522,0
+AGD.US,D,20211104,000000,11.1644,11.1644,11.0729,11.1281,63033.270457618,0
+AGD.US,D,20211105,000000,11.1548,11.192,11.091,11.1281,31089.648869413,0
+AGD.US,D,20211108,000000,11.192,11.2111,11.1196,11.2013,38534.862437437,0
+AGD.US,D,20211109,000000,11.1644,11.2043,11.1548,11.1728,31653.712030532,0
+AGD.US,D,20211110,000000,11.1728,11.2863,11.1102,11.1548,59244.488665876,0
+AGD.US,D,20211111,000000,11.2111,11.2958,11.2111,11.2863,21615.068397688,0
+AGD.US,D,20211112,000000,11.3682,11.4528,11.2958,11.3682,46626.070128533,0
+AGD.US,D,20211115,000000,11.387,11.387,11.2795,11.3397,23782.037301588,0
+AGD.US,D,20211116,000000,11.387,11.4338,11.3682,11.4338,35328.000554934,0
+AGD.US,D,20211117,000000,11.4624,11.4624,11.3131,11.387,21889.222001138,0
+AGD.US,D,20211118,000000,11.4299,11.4299,11.3387,11.3441,25766.237136519,0
+AGD.US,D,20211119,000000,11.3633,11.3633,11.2613,11.3091,36449.824495489,0
+AGD.US,D,20211122,000000,11.3347,11.4205,11.3041,11.3091,14206.618722845,0
+AGD.US,D,20211123,000000,11.2805,11.4013,11.2434,11.2997,43534.75191032,0
+AGD.US,D,20211124,000000,11.2805,11.3091,11.2529,11.2805,18524.800576422,0
+AGD.US,D,20211126,000000,11.1586,11.2711,10.9739,11.1672,19413.436394502,0
+AGD.US,D,20211129,000000,11.2529,11.3441,11.1862,11.1958,24321.941332902,0
+AGD.US,D,20211130,000000,11.1672,11.2434,11.0757,11.1226,36121.050250738,0
+AGD.US,D,20211201,000000,11.1767,11.2329,11.0329,11.0377,16896.685306893,0
+AGD.US,D,20211202,000000,11.0854,11.1862,10.955,11.0854,94841.390839519,0
+AGD.US,D,20211203,000000,11.0757,11.1586,10.9407,10.955,11062.780657227,0
+AGD.US,D,20211206,000000,10.9739,11.0569,10.9454,11.0283,20104.597586342,0
+AGD.US,D,20211207,000000,11.1958,11.2613,11.0377,11.2147,88253.301181132,0
+AGD.US,D,20211208,000000,11.2434,11.2997,11.1672,11.2244,78030.838082373,0
+AGD.US,D,20211209,000000,11.1862,11.3131,11.094,11.1958,83612.647464494,0
+AGD.US,D,20211210,000000,11.2244,11.2529,11.1033,11.1415,88348.887303407,0
+AGD.US,D,20211213,000000,11.1501,11.1501,11.0377,11.0854,49251.012101798,0
+AGD.US,D,20211214,000000,11.0006,11.0854,11.0006,11.0187,32707.260169463,0
+AGD.US,D,20211215,000000,10.991,11.0757,10.8891,11.0663,99800.314831426,0
+AGD.US,D,20211216,000000,11.1319,11.1319,10.991,11.0377,78878.508419475,0
+AGD.US,D,20211217,000000,11.0283,11.0377,10.9167,10.9739,64714.955971502,0
+AGD.US,D,20211220,000000,10.8798,10.9167,10.7873,10.815,45189.127103554,0
+AGD.US,D,20211221,000000,10.8798,10.9702,10.8329,10.955,85945.57908619,0
+AGD.US,D,20211222,000000,10.9826,11.0663,10.9264,11.0377,66099.379149077,0
+AGD.US,D,20211223,000000,11.094,11.2053,11.0472,11.2053,52258.298564164,0
+AGD.US,D,20211227,000000,11.1862,11.3091,11.1719,11.2711,41867.771953709,0
+AGD.US,D,20211228,000000,11.2898,11.3175,11.2339,11.2339,29254.605401108,0
+AGD.US,D,20211229,000000,11.2756,11.3224,11.2577,11.3131,19704.396349122,0
+AGD.US,D,20211230,000000,11.3407,11.3594,11.3224,11.3224,18161.363232386,0
+AGD.US,D,20211231,000000,11.3224,11.3691,11.3131,11.3131,25728.422846388,0
+AGD.US,D,20220103,000000,11.3407,11.3976,11.3131,11.3976,20955.419114291,0
+AGD.US,D,20220104,000000,11.4166,11.4348,11.4071,11.4262,27225.238497409,0
+AGD.US,D,20220105,000000,11.3976,11.4348,11.2196,11.2196,21507.927908984,0
+AGD.US,D,20220106,000000,11.2101,11.2577,11.1815,11.2101,32790.241528362,0
+AGD.US,D,20220107,000000,11.229,11.2968,11.1815,11.2854,39314.256972916,0
+AGD.US,D,20220110,000000,11.191,11.3407,11.1452,11.2854,100248.83432826,0
+AGD.US,D,20220111,000000,11.2948,11.4166,11.2854,11.4071,66663.442310198,0
+AGD.US,D,20220112,000000,11.4538,11.509,11.4166,11.4633,59529.146238808,0
+AGD.US,D,20220113,000000,11.4995,11.5469,11.3594,11.4166,45154.464004267,0
+AGD.US,D,20220114,000000,11.3308,11.5281,11.3224,11.49,37112.62496973,0
+AGD.US,D,20220118,000000,11.35,11.4441,11.2196,11.2948,79380.598160661,0
+AGD.US,D,20220119,000000,11.2948,11.3691,11.2662,11.2756,86017.006078659,0
+AGD.US,D,20220120,000000,11.3407,11.3691,11.1452,11.1719,52006.203296623,0
+AGD.US,D,20220121,000000,11.1309,11.1624,10.9044,10.914,46920.181273997,0
+AGD.US,D,20220124,000000,10.7541,10.7587,10.2695,10.6875,102285.55401061,0
+AGD.US,D,20220125,000000,10.5846,10.695,10.4626,10.6132,30696.800410828,0
+AGD.US,D,20220126,000000,10.6875,10.8016,10.5007,10.5464,39487.57246935,0
+AGD.US,D,20220127,000000,10.6321,10.7635,10.5094,10.5655,42257.469221449,0
+AGD.US,D,20220128,000000,10.6035,10.7446,10.359,10.7446,59260.244620098,0
+AGD.US,D,20220131,000000,10.7446,10.952,10.7446,10.9235,54676.312338656,0
+AGD.US,D,20220201,000000,10.9329,10.9988,10.9235,10.9711,57062.814204703,0
+AGD.US,D,20220202,000000,11.0357,11.0644,10.9615,11.0167,53259.326855689,0
+AGD.US,D,20220203,000000,10.9615,10.9615,10.8206,10.8389,74126.51262634,0
+AGD.US,D,20220204,000000,10.8206,10.9235,10.7827,10.8206,71778.875447371,0
+AGD.US,D,20220207,000000,10.7921,10.9044,10.7635,10.7921,43929.701162799,0
+AGD.US,D,20220208,000000,10.7827,10.8665,10.7446,10.8569,25074.025547731,0
+AGD.US,D,20220209,000000,10.914,11.093,10.914,11.0737,41964.408472935,0
+AGD.US,D,20220210,000000,10.9901,11.0737,10.9683,10.9901,69840.893078155,0
+AGD.US,D,20220211,000000,11.0072,11.0644,10.7635,10.8665,51532.474273038,0
+AGD.US,D,20220214,000000,10.8472,10.8569,10.6787,10.7064,32812.299864272,0
+AGD.US,D,20220215,000000,10.8389,10.8665,10.7921,10.8472,28406.935064003,0
+AGD.US,D,20220216,000000,10.8472,10.9806,10.8113,10.9711,25468.974800211,0
+AGD.US,D,20220217,000000,10.952,10.952,10.7827,10.8016,21223.270336052,0
+AGD.US,D,20220218,000000,10.7541,10.7541,10.6132,10.6875,28069.757643668,0
+AGD.US,D,20220222,000000,10.7541,10.7541,10.3494,10.377,43211.229650311,0
+AGD.US,D,20220223,000000,10.4437,10.5275,10.3122,10.3315,34562.261179779,0
+AGD.US,D,20220224,000000,10.0763,10.359,9.91632,10.359,54598.582964497,0
+AGD.US,D,20220225,000000,10.4056,10.6227,10.4018,10.5941,34220.882171654,0
+AGD.US,D,20220228,000000,10.5749,10.5941,10.3122,10.5464,50244.687614685,0
+AGD.US,D,20220301,000000,10.5094,10.5941,10.3172,10.3494,36748.137228745,0
+AGD.US,D,20220302,000000,10.377,10.6607,10.3494,10.4626,51025.132547113,0
+AGD.US,D,20220303,000000,10.5094,10.5655,10.3494,10.377,44049.446414883,0
+AGD.US,D,20220304,000000,10.3122,10.3122,10.1332,10.2266,45126.103286669,0
+AGD.US,D,20220307,000000,10.1617,10.1667,9.81346,9.81346,79607.483901447,0
+AGD.US,D,20220308,000000,9.88785,10.0114,9.75629,9.82285,44231.1650869,0
+AGD.US,D,20220309,000000,10.002,10.1332,9.96377,10.0857,49470.545063947,0
+AGD.US,D,20220310,000000,10.002,10.021,9.89721,9.97341,34540.202843871,0
+AGD.US,D,20220311,000000,10.0391,10.0478,9.86962,9.87897,36312.222495289,0
+AGD.US,D,20220314,000000,9.91632,9.95434,9.65348,9.72771,41198.66909778,0
+AGD.US,D,20220315,000000,9.74686,9.85142,9.70107,9.81346,39494.925247987,0
+AGD.US,D,20220316,000000,10.0571,10.1143,9.89721,10.0857,43370.88998642,0
+AGD.US,D,20220317,000000,10.3122,10.3315,10.0571,10.3218,76823.931989022,0
+AGD.US,D,20220318,000000,10.2647,10.4341,10.2172,10.4151,55559.696171995,0
+AGD.US,D,20220321,000000,10.4151,10.5331,10.3315,10.359,40249.110256711,0
+AGD.US,D,20220322,000000,10.4151,10.4533,10.3962,10.4437,19377.722898268,0
+AGD.US,D,20220323,000000,10.4008,10.439,10.3255,10.3351,29163.220866625,0
+AGD.US,D,20220324,000000,10.3448,10.4104,10.3066,10.3913,34643.141744782,0
+AGD.US,D,20220325,000000,10.4198,10.4198,10.3066,10.3818,27986.776284769,0
+AGD.US,D,20220328,000000,10.3448,10.4294,10.3255,10.4198,21895.524382828,0
+AGD.US,D,20220329,000000,10.5522,10.6569,10.5427,10.6569,43158.709802906,0
+AGD.US,D,20220330,000000,10.6845,10.6845,10.6236,10.6845,44914.973500105,0
+AGD.US,D,20220331,000000,10.7035,10.7035,10.5901,10.5999,34238.73891977,0
+AGD.US,D,20220401,000000,10.6474,10.7702,10.6474,10.7416,24961.633074285,0
+AGD.US,D,20220404,000000,10.8083,10.8083,10.7035,10.7606,25852.369686262,0
+AGD.US,D,20220405,000000,10.7797,10.8359,10.5901,10.5999,22923.862995,0
+AGD.US,D,20220406,000000,10.5237,10.5237,10.1381,10.4675,29580.228455014,0
+AGD.US,D,20220407,000000,10.4294,10.5331,10.4104,10.5331,24058.291698931,0
+AGD.US,D,20220408,000000,10.5142,10.5522,10.4675,10.5427,11976.626002062,0
+AGD.US,D,20220411,000000,10.4865,10.5427,10.4294,10.4483,24068.795668414,0
+AGD.US,D,20220412,000000,10.4294,10.5427,10.3494,10.3723,46786.780861591,0
+AGD.US,D,20220413,000000,10.3913,10.4769,10.3913,10.458,18176.068789658,0
+AGD.US,D,20220414,000000,10.4769,10.4769,10.3162,10.3351,16196.070542519,0
+AGD.US,D,20220418,000000,10.3351,10.3627,10.2685,10.297,21283.142962093,0
+AGD.US,D,20220419,000000,10.2685,10.3913,10.2685,10.3818,35220.860066229,0
+AGD.US,D,20220420,000000,10.4675,10.4675,10.3913,10.4294,16741.226558576,0
+AGD.US,D,20220421,000000,10.5104,10.5104,10.2341,10.2723,37369.972222013,0
+AGD.US,D,20220422,000000,10.2723,10.3675,10.0343,10.0532,28907.97440824,0
+AGD.US,D,20220425,000000,9.92963,10.0152,9.85338,10.0152,56889.49870827,0
+AGD.US,D,20220426,000000,9.93905,9.94858,9.70107,9.72967,49672.221277979,0
+AGD.US,D,20220427,000000,9.71063,9.85338,9.67258,9.70107,63239.148259441,0
+AGD.US,D,20220428,000000,9.75823,9.8913,9.70107,9.8913,40414.022577559,0
+AGD.US,D,20220429,000000,9.85338,9.86272,9.62491,9.67258,42124.068809043,0
+AGD.US,D,20220502,000000,9.66303,9.68206,9.45453,9.62491,42075.75054943,0
+AGD.US,D,20220503,000000,9.66303,9.75823,9.66303,9.73918,44934.931042118,0
+AGD.US,D,20220504,000000,9.76766,9.97708,9.71063,9.96765,55366.423133547,0
+AGD.US,D,20220505,000000,9.90115,9.90115,9.53154,9.6916,49019.924773219,0
+AGD.US,D,20220506,000000,9.58687,9.63449,9.48213,9.59635,72216.890974722,0
+AGD.US,D,20220509,000000,9.48213,9.48213,9.21556,9.24411,30463.612288353,0
+AGD.US,D,20220510,000000,9.35837,9.38692,9.20605,9.24411,46494.770510023,0
+AGD.US,D,20220511,000000,9.25365,9.44405,9.10131,9.12036,56638.453837677,0
+AGD.US,D,20220512,000000,9.07277,9.14892,8.85379,8.95852,67493.255899183,0
+AGD.US,D,20220513,000000,9.08228,9.20605,9.04868,9.16797,41795.294564293,0
+AGD.US,D,20220516,000000,9.12987,9.22508,9.11084,9.17749,63538.511389645,0
+AGD.US,D,20220517,000000,9.51068,9.51068,9.29173,9.4631,46691.194739314,0
+AGD.US,D,20220518,000000,9.4631,9.4631,9.19653,9.24411,51630.16118921,0
+AGD.US,D,20220519,000000,9.19142,9.29205,9.14349,9.20099,39423.563703716,0
+AGD.US,D,20220520,000000,9.30643,9.33498,9.07639,9.18183,42877.103358586,0
+AGD.US,D,20220523,000000,9.26809,9.34477,9.24862,9.26809,189569.06945422,0
+AGD.US,D,20220524,000000,9.20099,9.24892,9.11473,9.18183,62746.955076822,0
+AGD.US,D,20220525,000000,9.18183,9.31122,9.18183,9.30643,31600.409524795,0
+AGD.US,D,20220526,000000,9.30643,9.55562,9.30643,9.52686,47591.028482665,0
+AGD.US,D,20220527,000000,9.57479,9.68021,9.57479,9.67066,38485.57815999,0
+AGD.US,D,20220531,000000,9.68021,9.68976,9.58437,9.60354,66406.037726258,0
+AGD.US,D,20220601,000000,9.6227,9.67066,9.49811,9.54603,59020.053672833,0
+AGD.US,D,20220602,000000,9.53644,9.68976,9.51726,9.66102,23064.636740355,0
+AGD.US,D,20220603,000000,9.60354,9.63315,9.51726,9.55562,57018.878730827,0
+AGD.US,D,20220606,000000,9.6323,9.68976,9.55562,9.60354,39355.744949162,0
+AGD.US,D,20220607,000000,9.55562,9.66584,9.55562,9.64188,24176.864315005,0
+AGD.US,D,20220608,000000,9.61312,9.67066,9.59395,9.59395,44466.148946008,0
+AGD.US,D,20220609,000000,9.60354,9.60354,9.46936,9.48854,55098.042928828,0
+AGD.US,D,20220610,000000,9.42144,9.42144,9.19142,9.24892,39425.650434622,0
+AGD.US,D,20220613,000000,9.05722,9.07639,8.91346,8.91346,43128.554433154,0
+AGD.US,D,20220614,000000,8.94221,9.02924,8.8272,8.83679,68510.505848273,0
+AGD.US,D,20220615,000000,8.92305,9.00931,8.81762,8.94221,54684.870208789,0
+AGD.US,D,20220616,000000,8.78887,8.79844,8.61636,8.62593,46549.749758931,0
+AGD.US,D,20220617,000000,8.63552,8.7697,8.578,8.75053,143110.09248984,0
+AGD.US,D,20220621,000000,8.88084,8.93878,8.80363,8.87119,33719.76017649,0
+AGD.US,D,20220622,000000,8.79397,8.90015,8.78431,8.80363,29369.859316855,0
+AGD.US,D,20220623,000000,8.82293,8.88568,8.76502,8.81327,42945.818060724,0
+AGD.US,D,20220624,000000,8.90015,9.07391,8.90015,9.07391,31206.576207575,0
+AGD.US,D,20220627,000000,9.11253,9.16079,9.06425,9.15113,33546.758641943,0
+AGD.US,D,20220628,000000,9.17044,9.24767,9.08356,9.10286,79265.780942066,0
+AGD.US,D,20220629,000000,9.09322,9.12218,9.06425,9.12218,33080.586842268,0
+AGD.US,D,20220630,000000,9.12218,9.12218,8.98703,9.04494,32689.002530542,0
+AGD.US,D,20220701,000000,9.0353,9.16079,8.97739,9.16079,31916.193280414,0
+AGD.US,D,20220705,000000,9.0546,9.06425,8.90981,9.02565,35135.886510169,0
+AGD.US,D,20220706,000000,9.02565,9.11253,8.92911,9.0353,40109.421644034,0
+AGD.US,D,20220707,000000,9.09322,9.17044,9.06425,9.16079,21252.254378516,0
+AGD.US,D,20220708,000000,9.18009,9.21929,9.13183,9.18009,30415.120085461,0
+AGD.US,D,20220711,000000,9.10286,9.18974,9.02565,9.08356,59749.757533007,0
+AGD.US,D,20220712,000000,9.08356,9.18974,9.04494,9.07391,45058.094281917,0
+AGD.US,D,20220713,000000,9.02565,9.08356,8.97739,9.0546,28419.904782851,0
+AGD.US,D,20220714,000000,8.93878,8.97739,8.88084,8.95807,27056.611253136,0
+AGD.US,D,20220715,000000,9.07391,9.07391,8.97739,9.0546,56037.994070262,0
+AGD.US,D,20220718,000000,9.15113,9.17044,9.0353,9.04494,18314.336103231,0
+AGD.US,D,20220719,000000,9.17044,9.28628,9.15597,9.27662,16263.180184661,0
+AGD.US,D,20220720,000000,9.26698,9.3442,9.21879,9.25731,57723.46411042,0
+AGD.US,D,20220721,000000,9.30106,9.34965,9.2233,9.34965,36538.860003804,0
+AGD.US,D,20220722,000000,9.36908,9.36908,9.2233,9.29133,38126.477175068,0
+AGD.US,D,20220725,000000,9.38852,9.39825,9.25247,9.30106,58862.218492275,0
+AGD.US,D,20220726,000000,9.29133,9.29133,9.23302,9.25247,50727.609706792,0
+AGD.US,D,20220727,000000,9.32049,9.44683,9.29133,9.42741,32647.500223043,0
+AGD.US,D,20220728,000000,9.43712,9.49543,9.30106,9.43712,34758.835566809,0
+AGD.US,D,20220729,000000,9.49543,9.59262,9.49543,9.55375,23836.893717847,0
+AGD.US,D,20220801,000000,9.57318,9.65094,9.51487,9.62178,35253.744095246,0
+AGD.US,D,20220802,000000,9.5829,9.62178,9.49543,9.52459,33558.090758732,0
+AGD.US,D,20220803,000000,9.64121,9.67037,9.5829,9.67037,44308.203659153,0
+AGD.US,D,20220804,000000,9.6898,9.69953,9.19415,9.65094,38876.556836668,0
+AGD.US,D,20220805,000000,9.62178,9.63538,9.54402,9.61207,26676.701490163,0
+AGD.US,D,20220808,000000,9.67037,9.71897,9.62178,9.67037,26601.590632416,0
+AGD.US,D,20220809,000000,9.65094,9.67037,9.5898,9.62178,47459.772936909,0
+AGD.US,D,20220810,000000,9.75784,9.84536,9.73842,9.84536,39455.836465587,0
+AGD.US,D,20220811,000000,9.90361,9.90361,9.79674,9.90361,74330.939524524,0
+AGD.US,D,20220812,000000,9.95215,10.1757,9.92303,10.0688,57134.668764116,0
+AGD.US,D,20220815,000000,10.0299,10.2236,10.0105,10.1563,79479.634485636,0
+AGD.US,D,20220816,000000,10.1563,10.1952,10.098,10.1369,31567.138570532,0
+AGD.US,D,20220817,000000,10.0688,10.0883,9.88578,9.96199,49947.691485265,0
+AGD.US,D,20220818,000000,9.98135,10.0737,9.93279,9.93279,28020.465602716,0
+AGD.US,D,20220819,000000,9.93279,9.95215,9.76756,9.78696,44041.714451534,0
+AGD.US,D,20220822,000000,9.6898,9.74812,9.60233,9.66066,33809.146228459,0
+AGD.US,D,20220823,000000,9.64598,9.71446,9.5775,9.61663,46954.184488693,0
+AGD.US,D,20220824,000000,9.56772,9.6949,9.56772,9.60685,30778.06672373,0
+AGD.US,D,20220825,000000,9.6362,9.66554,9.5775,9.6362,56449.284515153,0
+AGD.US,D,20220826,000000,9.65576,9.65576,9.33292,9.33292,75778.85083019,0
+AGD.US,D,20220829,000000,9.31336,9.46011,9.30847,9.36228,46087.369457749,0
+AGD.US,D,20220830,000000,9.39163,9.39163,9.22532,9.24488,36013.711285635,0
+AGD.US,D,20220831,000000,9.26444,9.36228,9.22532,9.22532,35460.707828394,0
+AGD.US,D,20220901,000000,9.22532,9.29379,9.12749,9.2351,42435.093389868,0
+AGD.US,D,20220902,000000,9.31336,9.50903,9.27912,9.32313,55559.981358406,0
+AGD.US,D,20220906,000000,9.33292,9.33292,9.15683,9.15683,50506.286177997,0
+AGD.US,D,20220907,000000,9.12749,9.33292,9.12749,9.29379,89234.927560551,0
+AGD.US,D,20220908,000000,9.25466,9.36228,9.25466,9.35249,31356.624869384,0
+AGD.US,D,20220909,000000,9.42097,9.5188,9.39163,9.5188,19236.547249215,0
+AGD.US,D,20220912,000000,9.5775,9.64598,9.5188,9.60685,53701.644417067,0
+AGD.US,D,20220913,000000,9.44053,9.58728,9.25466,9.58728,36997.055695738,0
+AGD.US,D,20220914,000000,9.58728,9.58728,9.29379,9.34271,63421.625701555,0
+AGD.US,D,20220915,000000,9.29379,9.34271,9.14705,9.16662,67045.280518414,0
+AGD.US,D,20220916,000000,9.09813,9.15683,9.04921,9.15683,31902.473013869,0
+AGD.US,D,20220919,000000,9.02966,9.12622,9.01009,9.11771,43158.802165704,0
+AGD.US,D,20220920,000000,9.04921,9.05901,8.97096,9.01009,22700.740810382,0
+AGD.US,D,20220921,000000,9.01987,9.03943,8.80464,8.82421,40730.084579002,0
+AGD.US,D,20220922,000000,8.8587,8.86737,8.6222,8.68133,48029.469114619,0
+AGD.US,D,20220923,000000,8.57294,8.61235,8.38571,8.43498,44302.02996532,0
+AGD.US,D,20220926,000000,8.37585,8.50396,8.32659,8.40542,47295.753213464,0
+AGD.US,D,20220927,000000,8.45469,8.48425,8.29702,8.366,42510.870123635,0
+AGD.US,D,20220928,000000,8.39557,8.58279,8.37044,8.57294,37691.483104844,0
+AGD.US,D,20220929,000000,8.48425,8.48425,8.25761,8.38571,68301.54220103,0
+AGD.US,D,20220930,000000,8.37585,8.43991,8.30983,8.32659,65650.828599623,0
+AGD.US,D,20221003,000000,8.40542,8.57294,8.38571,8.53352,33238.446625911,0
+AGD.US,D,20221004,000000,8.65177,8.81929,8.65177,8.7306,36916.159524647,0
+AGD.US,D,20221005,000000,8.70103,8.7109,8.58289,8.70103,37787.891141649,0
+AGD.US,D,20221006,000000,8.63206,8.66162,8.54337,8.6025,56681.836712473,0
+AGD.US,D,20221007,000000,8.46454,8.65177,8.31674,8.63699,85993.939186837,0
+AGD.US,D,20221010,000000,8.57294,8.58733,8.44483,8.4744,90959.460492994,0
+AGD.US,D,20221011,000000,8.43498,8.44483,8.29702,8.33644,40368.582063693,0
+AGD.US,D,20221012,000000,8.35615,8.40542,8.31674,8.35615,42910.709771014,0
+AGD.US,D,20221013,000000,8.27732,8.45469,8.1098,8.41528,76791.538368476,0
+AGD.US,D,20221014,000000,8.46454,8.55323,8.19849,8.20834,65518.901812417,0
+AGD.US,D,20221017,000000,8.3463,8.42513,8.3463,8.41528,25029.555997358,0
+AGD.US,D,20221018,000000,8.56309,8.87841,8.39557,8.43498,43585.566028647,0
+AGD.US,D,20221019,000000,8.40542,8.44473,8.28717,8.29702,50095.645566558,0
+AGD.US,D,20221020,000000,8.29702,8.42513,8.24776,8.28717,28506.334250965,0
+AGD.US,D,20221021,000000,8.29214,8.46592,8.26731,8.43117,22677.1443911,0
+AGD.US,D,20221024,000000,8.43117,8.53047,8.41131,8.50068,57736.09017798,0
+AGD.US,D,20221025,000000,8.54041,8.72909,8.54041,8.6993,39675.939882493,0
+AGD.US,D,20221026,000000,8.72909,8.85819,8.69771,8.73902,14612.257649167,0
+AGD.US,D,20221027,000000,8.77874,8.81846,8.6695,8.67943,24771.6586155,0
+AGD.US,D,20221028,000000,8.6993,8.80853,8.60992,8.80853,20065.043478555,0
+AGD.US,D,20221031,000000,8.86812,8.86812,8.79364,8.85819,41044.4229743,0
+AGD.US,D,20221101,000000,8.98729,8.98729,8.77874,8.81846,32179.995706322,0
+AGD.US,D,20221102,000000,8.76881,8.76881,8.50068,8.55034,47926.110575045,0
+AGD.US,D,20221103,000000,8.46096,8.51061,8.42124,8.42124,70734.16210517,0
+AGD.US,D,20221104,000000,8.56027,8.65421,8.50068,8.62978,47042.990875622,0
+AGD.US,D,20221107,000000,8.65957,8.85819,8.62978,8.72909,50819.158347497,0
+AGD.US,D,20221108,000000,8.71916,8.89791,8.6993,8.77874,42083.62426256,0
+AGD.US,D,20221109,000000,8.74895,8.83833,8.68937,8.6993,38670.975845977,0
+AGD.US,D,20221110,000000,8.98729,9.09494,8.96743,9.07666,79610.673109058,0
+AGD.US,D,20221111,000000,9.09652,9.28521,9.09652,9.20576,24661.898014317,0
+AGD.US,D,20221114,000000,9.24549,9.28521,9.13625,9.17597,28753.249597845,0
+AGD.US,D,20221115,000000,9.25542,9.315,9.2008,9.21569,41540.863124602,0
+AGD.US,D,20221116,000000,9.19583,9.27528,9.14618,9.14618,44414.778315198,0
+AGD.US,D,20221117,000000,9.11639,9.21569,9.11639,9.20576,46373.35051061,0
+AGD.US,D,20221118,000000,9.28521,9.315,9.22562,9.315,24020.453033095,0
+AGD.US,D,20221121,000000,9.31,9.36,9.26,9.35,67575,0
+AGD.US,D,20221122,000000,9.41,9.45,9.33,9.43,19928,0
+AGD.US,D,20221123,000000,9.43,9.49,9.395,9.49,24912,0
+AGD.US,D,20221125,000000,9.58,9.58,9.45,9.51,24347,0
+AGD.US,D,20221128,000000,9.46,9.52,9.46,9.5,36152,0
+AGD.US,D,20221129,000000,9.53,9.57,9.502,9.57,46340,0
+AGD.US,D,20221130,000000,9.68,9.79,9.57,9.79,81697,0
+AGD.US,D,20221201,000000,9.85,9.9,9.77,9.8,51611,0
+AGD.US,D,20221202,000000,9.75,9.79,9.4998,9.75,31911,0
+AGD.US,D,20221205,000000,9.75,9.77,9.615,9.66,31080,0
+AGD.US,D,20221206,000000,9.66,9.66,9.49,9.49,25336,0
+AGD.US,D,20221207,000000,9.5,9.57,9.5,9.54,59956,0
+AGD.US,D,20221208,000000,9.55,9.6557,9.5,9.55,53249,0
+AGD.US,D,20221209,000000,9.51,9.59,9.38,9.4,48032,0
+AGD.US,D,20221212,000000,9.43,9.48,9.41,9.47,27242,0
+AGD.US,D,20221213,000000,9.73,9.77,9.5501,9.62,29557,0
+AGD.US,D,20221214,000000,9.62,9.695,9.56,9.6,34579,0
+AGD.US,D,20221215,000000,9.57,9.75,9.47,9.5,29949,0
+AGD.US,D,20221216,000000,9.43,9.46,9.33,9.46,43643,0
+AGD.US,D,20221219,000000,9.46,9.46,9.17,9.28,42703,0
+AGD.US,D,20221220,000000,9.28,9.36,9.02,9.31,73245,0
+AGD.US,D,20221221,000000,9.32,9.48,9.27,9.37,60769,0
+AGD.US,D,20221222,000000,9.31,9.66,9.19,9.24,55197,0
+AGD.US,D,20221223,000000,9.26,9.71,9.26,9.41,61445,0
+AGD.US,D,20221227,000000,9.45,10.25,9.31,9.49,80534,0
+AGD.US,D,20221228,000000,9.54,9.54,9.23,9.23,73545,0
+AGD.US,D,20221229,000000,9.3,9.42,9.25,9.41,26056,0
+AGD.US,D,20221230,000000,9.37,9.54,9.36,9.46,39913,0
+AGD.US,D,20230103,000000,9.57,9.644,9.41,9.49,25020,0
+AGD.US,D,20230104,000000,9.56,9.63,9.52,9.59,23345,0
+AGD.US,D,20230105,000000,9.55,9.63,9.5,9.5,23543,0
+AGD.US,D,20230106,000000,9.56,9.7432,9.56,9.65,28995,0
+AGD.US,D,20230109,000000,9.74,9.808,9.55,9.63,51760,0
+AGD.US,D,20230110,000000,9.6,9.98,9.57,9.75,58518,0
+AGD.US,D,20230111,000000,9.82,9.99,9.82,9.97,76643,0
+AGD.US,D,20230112,000000,10.02,10.06,9.92,10,46668,0
+AGD.US,D,20230113,000000,9.93,10.61,9.93,10.09,106061,0
+AGD.US,D,20230117,000000,10,10.1,10,10.02,31195,0
+AGD.US,D,20230118,000000,10.05,10.13,9.86,9.89,49687,0
+AGD.US,D,20230119,000000,9.85,10,9.8,9.91,55038,0
+AGD.US,D,20230120,000000,9.94,10.03,9.88,9.93,28527,0
+AGD.US,D,20230123,000000,9.96,9.96,9.85,9.94,27659,0
+AGD.US,D,20230124,000000,9.91,10.08,9.91,10.01,30897,0
+AGD.US,D,20230125,000000,10.01,10.05,9.96,10.03,19852,0
+AGD.US,D,20230126,000000,10.08,10.08,10.0101,10.07,30507,0
+AGD.US,D,20230127,000000,10.07,10.13,10.07,10.11,23262,0
+AGD.US,D,20230130,000000,10.08,10.12,10,10.06,73987,0
+AGD.US,D,20230131,000000,10.06,10.15,10.055,10.07,36671,0
+AGD.US,D,20230201,000000,10.09,10.14,10,10,123182,0
+AGD.US,D,20230202,000000,10.08,10.13,10.04,10.07,92282,0
+AGD.US,D,20230203,000000,9.95,10.09,9.95,9.99,30204,0
+AGD.US,D,20230206,000000,9.91,9.91,9.7922,9.82,92761,0
+AGD.US,D,20230207,000000,9.8,9.905,9.75,9.9,18709,0
+AGD.US,D,20230208,000000,9.91,9.91,9.77,9.79,39482,0
+AGD.US,D,20230209,000000,9.86,9.895,9.75,9.8,30263,0
+AGD.US,D,20230210,000000,9.78,9.85,9.76,9.8,22214,0
+AGD.US,D,20230213,000000,9.94,9.99,9.88,9.94,67116,0
+AGD.US,D,20230214,000000,10,10.13,9.86,9.98,41821,0
+AGD.US,D,20230215,000000,10,10.12,9.91,10,37760,0
+AGD.US,D,20230216,000000,10.05,10.05,9.88,9.92,24919,0
+AGD.US,D,20230217,000000,9.92,10.02,9.78,9.82,37883,0
+AGD.US,D,20230221,000000,9.88,9.88,9.65,9.69,67278,0
+AGD.US,D,20230222,000000,9.75,9.75,9.58,9.61,27919,0
+AGD.US,D,20230223,000000,9.66,9.7257,9.56,9.63,23060,0
+AGD.US,D,20230224,000000,9.61,9.61,9.4108,9.52,55137,0
+AGD.US,D,20230227,000000,9.62,10.07,9.53,9.56,21349,0
+AGD.US,D,20230228,000000,9.61,9.61,9.46,9.5,33114,0
+AGD.US,D,20230301,000000,9.59,9.59,9.44,9.52,65685,0
+AGD.US,D,20230302,000000,9.45,9.54,9.42,9.54,48142,0
+AGD.US,D,20230303,000000,9.59,9.6018,9.51,9.59,79767,0
+AGD.US,D,20230306,000000,9.61,9.67,9.55,9.55,15846,0
+AGD.US,D,20230307,000000,9.59,9.59,9.435,9.48,36140,0
+AGD.US,D,20230308,000000,9.47,9.48,9.4,9.44,45811,0
+AGD.US,D,20230309,000000,9.42,9.47,9.31,9.32,100912,0
+AGD.US,D,20230310,000000,9.29,9.3,9.1,9.1,57384,0
+AGD.US,D,20230313,000000,9,9.18,9,9,41083,0
+AGD.US,D,20230314,000000,9.09,9.13,8.93,9.03,91872,0
+AGD.US,D,20230315,000000,8.75,8.96,8.75,8.89,189445,0
+AGD.US,D,20230316,000000,8.91,9.09,8.89,9.04,157145,0
+AGD.US,D,20230317,000000,8.93,9.02,8.93,8.94,155036,0
+AGD.US,D,20230320,000000,8.98,9.04,8.977,9.01,202118,0
+AGD.US,D,20230321,000000,9.07,9.1283,9.07,9.09,55422,0
+AGD.US,D,20230322,000000,9.09,9.1699,9.02,9.04,126031,0
+AGD.US,D,20230323,000000,9.01,9.13,8.985,9.03,141589,0
+AGD.US,D,20230324,000000,9.03,9.12,8.97,9.06,59193,0
+AGD.US,D,20230327,000000,9.12,9.16,9.06,9.07,114240,0
+AGD.US,D,20230328,000000,9.07,9.13,9.03,9.08,98683,0
+AGD.US,D,20230329,000000,9.13,9.2,9.12,9.17,72697,0
+AGD.US,D,20230330,000000,9.23,9.27,9.21,9.25,80730,0
+AGD.US,D,20230331,000000,9.31,9.34,9.27,9.33,91703,0
+AGD.US,D,20230403,000000,9.34,9.408,9.26,9.38,54972,0
+AGD.US,D,20230404,000000,9.38,9.4,9.31,9.33,65099,0
+AGD.US,D,20230405,000000,9.33,9.35,9.25,9.34,123066,0
+AGD.US,D,20230406,000000,9.35,9.35,9.265,9.28,58107,0
+AGD.US,D,20230410,000000,9.25,9.4,9.25,9.38,97441,0
+AGD.US,D,20230411,000000,9.36,9.38,9.33,9.36,50186,0
+AGD.US,D,20230412,000000,9.38,9.48,9.35,9.4,94848,0
+AGD.US,D,20230413,000000,9.42,9.52,9.42,9.485,49871,0
+AGD.US,D,20230414,000000,9.51,9.51,9.45,9.48,53166,0
+AGD.US,D,20230417,000000,9.52,9.54,9.48,9.54,48014,0
+AGD.US,D,20230418,000000,9.59,9.619,9.5308,9.57,61204,0
+AGD.US,D,20230419,000000,9.59,9.63,9.535,9.63,102932,0
+AGD.US,D,20230420,000000,9.58,9.58,9.4694,9.49,34737,0
+AGD.US,D,20230421,000000,9.52,9.52,9.4564,9.48,38891,0
+AGD.US,D,20230424,000000,9.48,9.4984,9.42,9.43,60817,0
+AGD.US,D,20230425,000000,9.45,9.455,9.33,9.34,28703,0
+AGD.US,D,20230426,000000,9.43,9.43,9.26,9.31,64998,0
+AGD.US,D,20230427,000000,9.34,9.4774,9.33,9.45,46715,0
+AGD.US,D,20230428,000000,9.55,9.57,9.44,9.53,144032,0
+AGD.US,D,20230501,000000,9.55,9.55,9.43,9.45,71850,0
+AGD.US,D,20230502,000000,9.41,9.435,9.28,9.3,59474,0
+AGD.US,D,20230503,000000,9.32,9.35,9.26,9.26,79116,0
+AGD.US,D,20230504,000000,9.26,9.27,9.21,9.22,43984,0
+AGD.US,D,20230505,000000,9.3,9.385,9.2607,9.36,43029,0
+AGD.US,D,20230508,000000,9.37,9.4118,9.36,9.37,74755,0
+AGD.US,D,20230509,000000,9.36,9.36,9.3,9.31,57350,0
+AGD.US,D,20230510,000000,9.38,9.39,9.28,9.3,96177,0
+AGD.US,D,20230511,000000,9.31,9.33,9.28,9.31,75094,0
+AGD.US,D,20230512,000000,9.31,9.355,9.26,9.29,88416,0
+AGD.US,D,20230515,000000,9.32,9.41,9.32,9.39,94145,0
+AGD.US,D,20230516,000000,9.37,9.37,9.25,9.27,73086,0
+AGD.US,D,20230517,000000,9.29,9.39,9.29,9.38,85846,0
+AGD.US,D,20230518,000000,9.32,9.37,9.28,9.37,103297,0
+AGD.US,D,20230519,000000,9.37,9.38,9.34,9.35,59375,0
+AGD.US,D,20230522,000000,9.34,9.36,9.31,9.31,83167,0
+AGD.US,D,20230523,000000,9.26,9.33,9.2209,9.23,180839,0
+AGD.US,D,20230524,000000,9.24,9.24,9.09,9.13,62752,0
+AGD.US,D,20230525,000000,9.19,9.19,9.11,9.15,58251,0
+AGD.US,D,20230526,000000,9.15,9.27,9.15,9.25,26261,0
+AGD.US,D,20230530,000000,9.29,9.29,9.14,9.15,39627,0
+AGD.US,D,20230531,000000,9.17,9.1726,9.07,9.12,72117,0
+AGD.US,D,20230601,000000,9.15,9.29,9.15,9.22,81198,0
+AGD.US,D,20230602,000000,9.29,9.335,9.29,9.32,34076,0
+AGD.US,D,20230605,000000,9.31,9.33,9.3,9.31,33489,0
+AGD.US,D,20230606,000000,9.32,9.4,9.2655,9.36,70932,0
+AGD.US,D,20230607,000000,9.41,9.41,9.25,9.28,71164,0
+AGD.US,D,20230608,000000,9.31,9.3199,9.26,9.3,107337,0
+AGD.US,D,20230609,000000,9.33,9.38,9.3,9.32,87817,0
+AGD.US,D,20230612,000000,9.36,9.37,9.31,9.37,75332,0
+AGD.US,D,20230613,000000,9.39,9.51,9.39,9.49,60474,0
+AGD.US,D,20230614,000000,9.58,9.59,9.45,9.5,64653,0
+AGD.US,D,20230615,000000,9.52,9.58,9.51,9.58,45647,0
+AGD.US,D,20230616,000000,9.63,9.66,9.5201,9.61,34400,0
+AGD.US,D,20230620,000000,9.64,9.64,9.45,9.47,39844,0
+AGD.US,D,20230621,000000,9.47,9.6,9.47,9.49,102326,0
+AGD.US,D,20230622,000000,9.43,9.4701,9.38,9.45,36966,0
+AGD.US,D,20230623,000000,9.44,9.46,9.38,9.39,31307,0
+AGD.US,D,20230626,000000,9.39,9.46,9.37,9.41,49126,0
+AGD.US,D,20230627,000000,9.47,9.48,9.39,9.43,50869,0
+AGD.US,D,20230628,000000,9.43,9.51,9.41,9.49,75349,0
+AGD.US,D,20230629,000000,9.5,9.5398,9.5,9.51,46254,0
+AGD.US,D,20230630,000000,9.64,9.66,9.52,9.54,55758,0
+AGD.US,D,20230703,000000,9.57,9.6,9.51,9.56,53054,0
+AGD.US,D,20230705,000000,9.52,9.5511,9.5,9.5,31939,0
+AGD.US,D,20230706,000000,9.5,9.505,9.39,9.39,73181,0
+AGD.US,D,20230707,000000,9.45,9.49,9.43,9.45,34630,0
+AGD.US,D,20230710,000000,9.47,9.5,9.42,9.45,43685,0
+AGD.US,D,20230711,000000,9.49,9.51,9.41,9.47,131856,0
+AGD.US,D,20230712,000000,9.54,9.68,9.51,9.63,60804,0
+AGD.US,D,20230713,000000,9.68,9.78,9.6696,9.71,47355,0
+AGD.US,D,20230714,000000,9.74,9.75,9.63,9.64,36366,0
+AGD.US,D,20230717,000000,9.65,9.7,9.6,9.61,47931,0
+AGD.US,D,20230718,000000,9.64,9.69,9.6,9.67,128015,0
+AGD.US,D,20230719,000000,9.72,9.72,9.641,9.7,58138,0
+AGD.US,D,20230720,000000,9.72,9.72,9.67,9.69,49821,0
+AGD.US,D,20230721,000000,9.69,9.69,9.63,9.64,42684,0
+AGD.US,D,20230724,000000,9.75,9.75,9.66,9.69,48562,0
+AGD.US,D,20230725,000000,9.73,9.73,9.68,9.71,36129,0
+AGD.US,D,20230726,000000,9.63,9.71,9.63,9.69,53986,0
+AGD.US,D,20230727,000000,9.75,9.75,9.59,9.61,48445,0
+AGD.US,D,20230728,000000,9.69,9.72,9.67,9.69,49366,0
+AGD.US,D,20230731,000000,9.75,9.75,9.6501,9.7,80070,0
+AGD.US,D,20230801,000000,9.69,9.69,9.61,9.61,71811,0
+AGD.US,D,20230802,000000,9.59,9.59,9.475,9.49,74293,0
+AGD.US,D,20230803,000000,9.48,9.49,9.45,9.48,77347,0
+AGD.US,D,20230804,000000,9.5,9.53,9.38,9.39,59391,0
+AGD.US,D,20230807,000000,9.43,9.52,9.4,9.48,79220,0
+AGD.US,D,20230808,000000,9.47,9.47,9.39,9.4,40636,0
+AGD.US,D,20230809,000000,9.44,9.49,9.43,9.46,54574,0
+AGD.US,D,20230810,000000,9.5,9.6,9.46,9.46,43271,0
+AGD.US,D,20230811,000000,9.51,9.52,9.42,9.45,68167,0
+AGD.US,D,20230814,000000,9.46,9.47,9.41,9.47,73992,0
+AGD.US,D,20230815,000000,9.52,9.52,9.36,9.37,78389,0
+AGD.US,D,20230816,000000,9.37,9.42,9.3,9.31,79402,0
+AGD.US,D,20230817,000000,9.36,9.3659,9.19,9.2,66577,0
+AGD.US,D,20230818,000000,9.23,9.24,9.15,9.17,67942,0
+AGD.US,D,20230821,000000,9.22,9.3,9.19,9.24,48584,0
+AGD.US,D,20230822,000000,9.54,9.54,9.23,9.24,34507,0
+AGD.US,D,20230823,000000,9.34,9.34,9.23,9.28,26479,0
+AGD.US,D,20230824,000000,9.28,9.3,9.13,9.15,69218,0
+AGD.US,D,20230825,000000,9.14,9.22,9.13,9.17,41694,0
+AGD.US,D,20230828,000000,9.23,9.25,9.206,9.25,28192,0
+AGD.US,D,20230829,000000,9.27,9.38,9.265,9.37,52800,0
+AGD.US,D,20230830,000000,9.38,9.4099,9.35,9.38,23273,0
+AGD.US,D,20230831,000000,9.44,9.46,9.21,9.22,198981,0
+AGD.US,D,20230901,000000,9.27,9.34,9.2602,9.28,44960,0
+AGD.US,D,20230905,000000,9.3,9.325,9.23,9.24,45721,0
+AGD.US,D,20230906,000000,9.23,9.248,9.11,9.18,53807,0
+AGD.US,D,20230907,000000,9.15,9.1699,9.12,9.16,43013,0
+AGD.US,D,20230908,000000,9.16,9.185,9.12,9.15,36325,0
+AGD.US,D,20230911,000000,9.22,9.225,9.1,9.195,223288,0
+AGD.US,D,20230912,000000,9.13,9.17,9.12,9.12,33358,0
+AGD.US,D,20230913,000000,9.15,9.16,9.07,9.09,33830,0
+AGD.US,D,20230914,000000,9.17,9.22,9.13,9.17,60241,0
+AGD.US,D,20230915,000000,9.17,9.1787,9.11,9.13,29200,0
+AGD.US,D,20230918,000000,9.12,9.16,9.11,9.12,25652,0
+AGD.US,D,20230919,000000,9.1,9.13,9.08,9.09,69646,0
+AGD.US,D,20230920,000000,9.15,9.194,9.1,9.1,51281,0
+AGD.US,D,20230921,000000,9.02,9.02,8.9,8.91,28651,0
+AGD.US,D,20230922,000000,9.11,9.11,8.88,8.9,89031,0
+AGD.US,D,20230925,000000,8.86,8.9,8.73,8.78,244053,0
+AGD.US,D,20230926,000000,8.74,8.77,8.65,8.67,54220,0
+AGD.US,D,20230927,000000,8.69,8.69,8.6,8.62,77523,0
+AGD.US,D,20230928,000000,8.63,8.67,8.6,8.65,128659,0
+AGD.US,D,20230929,000000,8.8,8.85,8.64,8.66,101787,0
+AGD.US,D,20231002,000000,8.64,8.64,8.5301,8.56,89121,0
+AGD.US,D,20231003,000000,8.47,8.525,8.43,8.46,70844,0
+AGD.US,D,20231004,000000,8.47,8.54,8.4103,8.52,75241,0
+AGD.US,D,20231005,000000,8.5,8.52,8.4518,8.51,96255,0
+AGD.US,D,20231006,000000,8.51,8.63,8.45,8.62,80626,0
+AGD.US,D,20231009,000000,8.62,8.64,8.5,8.64,49057,0
+AGD.US,D,20231010,000000,8.71,8.73,8.67,8.7,36714,0
+AGD.US,D,20231011,000000,8.72,8.74,8.63,8.67,100041,0
+AGD.US,D,20231012,000000,8.65,8.68,8.57,8.61,71210,0
+AGD.US,D,20231013,000000,8.64,8.66,8.54,8.55,45961,0
+AGD.US,D,20231016,000000,8.61,8.7,8.61,8.67,52977,0
+AGD.US,D,20231017,000000,8.58,8.71,8.58,8.65,105446,0
+AGD.US,D,20231018,000000,8.62,8.64,8.51,8.54,49607,0
+AGD.US,D,20231019,000000,8.54,8.5501,8.4601,8.48,32109,0
+AGD.US,D,20231020,000000,8.47,8.5,8.39,8.4,59399,0
+AGD.US,D,20231023,000000,8.33,8.3829,8.21,8.29,92776,0
+AGD.US,D,20231024,000000,8.34,8.47,8.3,8.33,44517,0
+AGD.US,D,20231025,000000,8.31,8.3896,8.21,8.24,67594,0
+AGD.US,D,20231026,000000,8.22,8.245,8.1974,8.2,45665,0
+AGD.US,D,20231027,000000,8.24,8.3,8.2,8.23,62510,0
+AGD.US,D,20231030,000000,8.29,8.3199,8.21,8.31,39371,0
+AGD.US,D,20231031,000000,8.43,8.5,8.31,8.4,68763,0
+AGD.US,D,20231101,000000,8.42,8.48,8.37,8.46,61727,0
+AGD.US,D,20231102,000000,8.55,8.63,8.41,8.63,167516,0
+AGD.US,D,20231103,000000,8.65,8.75,8.65,8.7,78555,0
+AGD.US,D,20231106,000000,8.7,8.76,8.68,8.72,51643,0
+AGD.US,D,20231107,000000,8.73,8.79,8.69,8.79,105279,0
+AGD.US,D,20231108,000000,8.78,8.8,8.68,8.69,52607,0
+AGD.US,D,20231109,000000,8.71,8.7596,8.615,8.63,44211,0
+AGD.US,D,20231110,000000,8.65,8.77,8.65,8.77,44080,0
+AGD.US,D,20231113,000000,8.76,8.79,8.73,8.77,60755,0
+AGD.US,D,20231114,000000,8.88,9,8.88,8.98,98563,0
+AGD.US,D,20231115,000000,9,9.03,8.97,8.98,48012,0
+AGD.US,D,20231116,000000,8.99,9.01,8.97,9.01,26983,0
+AGD.US,D,20231117,000000,9.05,9.06,9.02,9.05,67076,0
+AGD.US,D,20231120,000000,9.11,9.12,9.07,9.11,76640,0
+AGD.US,D,20231121,000000,9.04,9.06,9.03,9.06,39201,0
+AGD.US,D,20231122,000000,9.06,9.12,9.03,9.06,46081,0
+AGD.US,D,20231124,000000,9.08,9.12,9.065,9.12,17439,0
+AGD.US,D,20231127,000000,9.07,9.15,9.04,9.06,47589,0
+AGD.US,D,20231128,000000,9.06,9.13,9.0471,9.09,56842,0
+AGD.US,D,20231129,000000,9.14,9.15,9.09,9.11,54418,0
+AGD.US,D,20231130,000000,9.15,9.1566,9.07,9.09,59817,0
+AGD.US,D,20231201,000000,9.14,9.23,9.13,9.23,56645,0
+AGD.US,D,20231204,000000,9.22,9.22,9.12,9.15,94618,0
+AGD.US,D,20231205,000000,9.13,9.145,9.105,9.12,48364,0
+AGD.US,D,20231206,000000,9.2,9.21,9.1,9.13,59193,0
+AGD.US,D,20231207,000000,9.17,9.22,9.11,9.18,50732,0
+AGD.US,D,20231208,000000,9.19,9.2,9.16,9.2,73698,0
+AGD.US,D,20231211,000000,9.21,9.21,9.1555,9.19,84924,0
+AGD.US,D,20231212,000000,9.16,9.21,9.16,9.18,54487,0
+AGD.US,D,20231213,000000,9.22,9.32,9.21,9.31,52062,0
+AGD.US,D,20231214,000000,9.35,9.44,9.35,9.41,64889,0
+AGD.US,D,20231215,000000,9.38,9.42,9.36,9.39,29559,0
+AGD.US,D,20231218,000000,9.42,9.42,9.35,9.38,67222,0
+AGD.US,D,20231219,000000,9.42,9.44,9.42,9.44,93795,0
+AGD.US,D,20231220,000000,9.44,9.49,9.305,9.31,78930,0
+AGD.US,D,20231221,000000,9.39,9.4,9.34,9.39,45019,0
+AGD.US,D,20231222,000000,9.42,9.49,9.37,9.4,60980,0
+AGD.US,D,20231226,000000,9.39,9.48,9.37,9.48,68094,0
+AGD.US,D,20231227,000000,9.44,9.49,9.41,9.41,59408,0
+AGD.US,D,20231228,000000,9.39,9.4199,9.35,9.37,41225,0
+AGD.US,D,20231229,000000,9.37,9.3742,9.3,9.34,50983,0
+AGD.US,D,20240102,000000,9.29,9.33,9.27,9.29,49473,0
+AGD.US,D,20240103,000000,9.28,9.28,9.18,9.24,100864,0
+AGD.US,D,20240104,000000,9.2,9.28,9.2,9.28,38263,0
+AGD.US,D,20240105,000000,9.2,9.2999,9.2,9.24,45447,0
+AGD.US,D,20240108,000000,9.28,9.37,9.268,9.37,50235,0
+AGD.US,D,20240109,000000,9.35,9.35,9.3,9.34,32393,0
+AGD.US,D,20240110,000000,9.35,9.391,9.31,9.34,68831,0
+AGD.US,D,20240111,000000,9.36,9.37,9.28,9.32,44261,0
+AGD.US,D,20240112,000000,9.35,9.375,9.31,9.33,37011,0
+AGD.US,D,20240116,000000,9.31,9.32,9.26,9.27,73210,0
+AGD.US,D,20240117,000000,9.21,9.21,9.09,9.1,133772,0
+AGD.US,D,20240118,000000,9.17,9.28,9.16,9.23,116073,0
+AGD.US,D,20240119,000000,9.25,9.26,9.2,9.25,49485,0
+AGD.US,D,20240122,000000,9.25,9.3166,9.2155,9.25,78844,0
+AGD.US,D,20240123,000000,9.22,9.2546,9.15,9.18,87422,0
+AGD.US,D,20240124,000000,9.27,9.28,9.18,9.19,109168,0
+AGD.US,D,20240125,000000,9.2,9.23,9.18,9.2,92814,0
+AGD.US,D,20240126,000000,9.22,9.24,9.2,9.23,106799,0
+AGD.US,D,20240129,000000,9.23,9.31,9.23,9.31,81643,0
+AGD.US,D,20240130,000000,9.3,9.33,9.27,9.32,70225,0
+AGD.US,D,20240131,000000,9.36,9.36,9.2,9.21,92911,0
+AGD.US,D,20240201,000000,9.22,9.344,9.21,9.32,102103,0
+AGD.US,D,20240202,000000,9.31,9.31,9.24,9.25,91968,0
+AGD.US,D,20240205,000000,9.24,9.24,9.17,9.18,66572,0
+AGD.US,D,20240206,000000,9.2,9.3,9.2,9.29,31148,0
+AGD.US,D,20240207,000000,9.31,9.4,9.31,9.38,45136,0
+AGD.US,D,20240208,000000,9.4,9.4,9.36,9.4,37455,0
+AGD.US,D,20240209,000000,9.4,9.42,9.3901,9.42,47076,0
+AGD.US,D,20240212,000000,9.43,9.485,9.43,9.45,107271,0
+AGD.US,D,20240213,000000,9.36,9.385,9.28,9.3,95314,0
+AGD.US,D,20240214,000000,9.37,9.41,9.37,9.39,87975,0
+AGD.US,D,20240215,000000,9.4,9.46,9.39,9.45,46704,0
+AGD.US,D,20240216,000000,9.49,9.49,9.42,9.43,80206,0
+AGD.US,D,20240220,000000,9.48,9.49,9.4,9.42,87739,0
+AGD.US,D,20240221,000000,9.37,9.43,9.35,9.43,47740,0
+AGD.US,D,20240222,000000,9.49,9.54,9.49,9.53,65530,0
+AGD.US,D,20240223,000000,9.55,9.56,9.5,9.51,55343,0
+AGD.US,D,20240226,000000,9.5,9.5,9.39,9.39,82735,0
+AGD.US,D,20240227,000000,9.4,9.47,9.4,9.42,49260,0
+AGD.US,D,20240228,000000,9.4,9.415,9.34,9.37,67235,0
+AGD.US,D,20240229,000000,9.43,9.4499,9.38,9.4,48724,0
+AGD.US,D,20240301,000000,9.4,9.5,9.4,9.49,62226,0
+AGD.US,D,20240304,000000,9.51,9.51,9.475,9.49,31192,0
+AGD.US,D,20240305,000000,9.48,9.52,9.4,9.44,54726,0
+AGD.US,D,20240306,000000,9.52,9.5499,9.49,9.52,33116,0
+AGD.US,D,20240307,000000,9.58,9.6,9.5545,9.59,31614,0
+AGD.US,D,20240308,000000,9.62,9.62,9.52,9.55,51525,0
+AGD.US,D,20240311,000000,9.5,9.53,9.47,9.53,28693,0
+AGD.US,D,20240312,000000,9.58,9.65,9.5331,9.65,55467,0
+AGD.US,D,20240313,000000,9.69,9.72,9.6373,9.66,70826,0
+AGD.US,D,20240314,000000,9.69,9.7,9.565,9.58,61663,0
+AGD.US,D,20240315,000000,9.59,9.6,9.56,9.57,29266,0
+AGD.US,D,20240318,000000,9.58,9.65,9.58,9.6,30460,0
+AGD.US,D,20240319,000000,9.6,9.631,9.56,9.63,30915,0
+AGD.US,D,20240320,000000,9.58,9.65,9.55,9.65,21134,0
+AGD.US,D,20240321,000000,9.66,9.7161,9.65,9.65,28283,0
+AGD.US,D,20240322,000000,9.68,9.69,9.63,9.65,24845,0
+AGD.US,D,20240325,000000,9.67,9.68,9.58,9.6,35863,0
+AGD.US,D,20240326,000000,9.6,9.63,9.55,9.55,74076,0
+AGD.US,D,20240327,000000,9.58,9.64,9.58,9.64,39568,0
+AGD.US,D,20240328,000000,9.66,9.71,9.63,9.71,63117,0
+AGD.US,D,20240401,000000,9.71,9.71,9.59,9.6,60187,0
+AGD.US,D,20240402,000000,9.56,9.56,9.5,9.51,56963,0
+AGD.US,D,20240403,000000,9.5,9.55,9.48,9.55,41863,0
+AGD.US,D,20240404,000000,9.55,9.62,9.47,9.47,29371,0
+AGD.US,D,20240405,000000,9.48,9.55,9.46,9.53,30866,0
+AGD.US,D,20240408,000000,9.55,9.572,9.51,9.55,61450,0
+AGD.US,D,20240409,000000,9.6,9.6,9.5406,9.58,51877,0
+AGD.US,D,20240410,000000,9.51,9.5343,9.44,9.45,50503,0
+AGD.US,D,20240411,000000,9.5,9.512,9.41,9.46,51542,0
+AGD.US,D,20240412,000000,9.42,9.42,9.25,9.26,55810,0
+AGD.US,D,20240415,000000,9.32,9.34,9.15,9.16,69373,0
+AGD.US,D,20240416,000000,9.17,9.17,9.12,9.14,58985,0
+AGD.US,D,20240417,000000,9.21,9.21,9.14,9.17,54508,0
+AGD.US,D,20240418,000000,9.2,9.2,9.15,9.17,26078,0
+AGD.US,D,20240419,000000,9.19,9.19,9.11,9.15,29555,0
+AGD.US,D,20240422,000000,9.13,9.2584,9.13,9.25,62634,0
+AGD.US,D,20240423,000000,9.27,9.37,9.26,9.36,46142,0
+AGD.US,D,20240424,000000,9.39,9.39,9.32,9.36,40486,0
+AGD.US,D,20240425,000000,9.32,9.32,9.2246,9.3,40515,0
+AGD.US,D,20240426,000000,9.38,9.46,9.3397,9.42,39970,0
+AGD.US,D,20240429,000000,9.45,9.45,9.4,9.45,31353,0
+AGD.US,D,20240430,000000,9.48,9.48,9.27,9.31,75253,0
+AGD.US,D,20240501,000000,9.27,9.3781,9.27,9.3,72097,0
+AGD.US,D,20240502,000000,9.32,9.35,9.28,9.35,29063,0
+AGD.US,D,20240503,000000,9.4,9.44,9.4,9.43,50543,0
+AGD.US,D,20240506,000000,9.49,9.49,9.45,9.47,42072,0
+AGD.US,D,20240507,000000,9.5,9.52,9.42,9.49,43585,0
+AGD.US,D,20240508,000000,9.51,9.52,9.48,9.52,50785,0
+AGD.US,D,20240509,000000,9.56,9.61,9.54,9.61,69074,0
+AGD.US,D,20240510,000000,9.63,9.659,9.62,9.63,60544,0
+AGD.US,D,20240513,000000,9.64,9.695,9.64,9.66,46841,0
+AGD.US,D,20240514,000000,9.68,9.7,9.67,9.69,48405,0
+AGD.US,D,20240515,000000,9.76,9.8199,9.74,9.79,83141,0
+AGD.US,D,20240516,000000,9.82,9.82,9.75,9.78,46608,0
+AGD.US,D,20240517,000000,9.76,9.83,9.75,9.81,53943,0
+AGD.US,D,20240520,000000,9.85,9.85,9.78,9.8,38684,0
+AGD.US,D,20240521,000000,9.79,9.85,9.7601,9.85,77279,0
+AGD.US,D,20240522,000000,9.78,9.81,9.75,9.76,68885,0
+AGD.US,D,20240523,000000,9.81,9.81,9.65,9.68,41649,0
+AGD.US,D,20240524,000000,9.7,9.73,9.68,9.71,32018,0
+AGD.US,D,20240528,000000,9.74,9.74,9.6215,9.66,27868,0
+AGD.US,D,20240529,000000,9.59,9.6,9.47,9.49,75081,0
+AGD.US,D,20240530,000000,9.47,9.52,9.4504,9.49,96259,0
+AGD.US,D,20240531,000000,9.57,9.57,9.51,9.54,71585,0
+AGD.US,D,20240603,000000,9.55,9.66,9.53,9.61,93583,0
+AGD.US,D,20240604,000000,9.62,9.62,9.52,9.58,64441,0
+AGD.US,D,20240605,000000,9.6,9.76,9.58,9.74,67896,0
+AGD.US,D,20240606,000000,9.76,9.76,9.69,9.74,45590,0
+AGD.US,D,20240607,000000,9.7,9.76,9.6701,9.7,108604,0
+AGD.US,D,20240610,000000,9.68,9.73,9.66,9.7,31592,0
+AGD.US,D,20240611,000000,9.65,9.69,9.65,9.69,19935,0
+AGD.US,D,20240612,000000,9.78,9.83,9.77,9.81,45532,0
+AGD.US,D,20240613,000000,9.78,9.8321,9.72,9.77,27335,0
+AGD.US,D,20240614,000000,9.71,9.715,9.6301,9.7,26236,0
+AGD.US,D,20240617,000000,9.66,9.7367,9.62,9.7,63033,0
+AGD.US,D,20240618,000000,9.72,9.74,9.68,9.73,47572,0
+AGD.US,D,20240620,000000,9.7,9.756,9.66,9.66,76124,0
+AGD.US,D,20240621,000000,9.61,9.661,9.61,9.64,52176,0
+AGD.US,D,20240624,000000,9.64,9.77,9.64,9.68,70203,0
+AGD.US,D,20240625,000000,9.71,9.75,9.7,9.75,59353,0
+AGD.US,D,20240626,000000,9.69,9.74,9.68,9.72,56007,0
+AGD.US,D,20240627,000000,9.71,9.75,9.67,9.72,33213,0
+AGD.US,D,20240628,000000,9.77,9.7824,9.71,9.76,68138,0
+AGD.US,D,20240701,000000,9.76,9.77,9.71,9.74,86494,0
+AGD.US,D,20240702,000000,9.72,9.79,9.7,9.79,46247,0
+AGD.US,D,20240703,000000,9.79,9.8366,9.77,9.8366,23740,0
+AGD.US,D,20240705,000000,9.87,9.89,9.1,9.1,116410,0
+AGD.US,D,20240708,000000,9.71,9.8,9.71,9.8,89630,0
+AGD.US,D,20240709,000000,9.79,9.87,9.79,9.87,72632,0
+AGD.US,D,20240710,000000,9.97,10,9.91,9.98,124323,0
+AGD.US,D,20240711,000000,9.99,10.05,9.96,9.96,117065,0
+AGD.US,D,20240712,000000,9.96,10.11,9.96,10.05,60610,0
+AGD.US,D,20240715,000000,10.09,10.1195,10.0701,10.11,72108,0
+AGD.US,D,20240716,000000,10.11,10.168,10.0949,10.16,55273,0
+AGD.US,D,20240717,000000,10.11,10.11,9.91,10.02,102902,0
+AGD.US,D,20240718,000000,10.02,10.0899,9.95,9.96,75150,0
+AGD.US,D,20240719,000000,9.96,9.98,9.91,9.97,58397,0
+AGD.US,D,20240722,000000,10.01,10.125,10.01,10.06,92942,0
+AGD.US,D,20240723,000000,10.07,10.09,10.02,10.08,132872,0
+AGD.US,D,20240724,000000,10,10,9.76,9.76,32103,0
+AGD.US,D,20240725,000000,9.76,9.82,9.72,9.74,40851,0
+AGD.US,D,20240726,000000,9.77,9.845,9.76,9.82,98797,0
+AGD.US,D,20240729,000000,9.82,9.88,9.77,9.87,88777,0
+AGD.US,D,20240730,000000,9.9,9.93,9.8466,9.93,38166,0
+AGD.US,D,20240731,000000,9.96,10.07,9.96,10.01,68511,0
+AGD.US,D,20240801,000000,10.04,10.04,9.86,9.86,90371,0
+AGD.US,D,20240802,000000,9.76,9.835,9.65,9.71,88185,0
+AGD.US,D,20240805,000000,9.47,9.516,9.38,9.41,36284,0
+AGD.US,D,20240806,000000,9.39,9.58,9.39,9.55,54394,0
+AGD.US,D,20240807,000000,9.64,9.7,9.59,9.6,86907,0
+AGD.US,D,20240808,000000,9.63,9.76,9.63,9.71,47051,0
+AGD.US,D,20240809,000000,9.89,9.974,9.82,9.89,219445,0
+AGD.US,D,20240812,000000,9.96,10.07,9.96,10.01,70761,0
+AGD.US,D,20240813,000000,10.05,10.07,10.02,10.06,70535,0
+AGD.US,D,20240814,000000,10.06,10.1427,10.06,10.1,54475,0
+AGD.US,D,20240815,000000,10.15,10.21,10.13,10.2033,42072,0
+AGD.US,D,20240816,000000,10.21,10.3,10.21,10.28,63917,0
+AGD.US,D,20240819,000000,10.3,10.349,10.29,10.33,74235,0
+AGD.US,D,20240820,000000,10.32,10.42,10.26,10.27,97709,0
+AGD.US,D,20240821,000000,10.28,10.36,10.265,10.331,89873,0
+AGD.US,D,20240822,000000,10.37,10.37,10.25,10.29,64940,0
+AGD.US,D,20240823,000000,10.23,10.29,10.17,10.29,128406,0
+AGD.US,D,20240826,000000,10.29,10.29,10.2,10.23,66385,0
+AGD.US,D,20240827,000000,10.19,10.23,10.14,10.2,56750,0
+AGD.US,D,20240828,000000,10.22,10.24,10.16,10.19,32223,0
+AGD.US,D,20240829,000000,10.23,10.3,10.1601,10.29,50929,0
+AGD.US,D,20240830,000000,10.38,10.38,10.29,10.31,56069,0
+AGD.US,D,20240903,000000,10.31,10.345,10.1881,10.24,89332,0
+AGD.US,D,20240904,000000,10.2,10.24,10.17,10.18,23233,0
+AGD.US,D,20240905,000000,10.18,10.23,10.04,10.04,60808,0
+AGD.US,D,20240906,000000,10.12,10.16,9.99,10,123294,0
+AGD.US,D,20240909,000000,10.03,10.1,10.03,10.1,49042,0
+AGD.US,D,20240910,000000,10.11,10.17,10.01,10.06,39973,0
+AGD.US,D,20240911,000000,10.05,10.12,9.96,10.12,65220,0
+AGD.US,D,20240912,000000,10.1,10.23,10.1,10.2,33753,0
+AGD.US,D,20240913,000000,10.28,10.3398,10.225,10.24,40521,0
+AGD.US,D,20240916,000000,10.26,10.33,10.25,10.28,64139,0
+AGD.US,D,20240917,000000,10.3,10.3299,10.245,10.25,77644,0
+AGD.US,D,20240918,000000,10.26,10.33,10.26,10.26,49621,0
+AGD.US,D,20240919,000000,10.33,10.44,10.33,10.35,81402,0
+AGD.US,D,20240920,000000,10.35,10.36,10.26,10.28,45199,0
+AGD.US,D,20240923,000000,10.24,10.3,10.1934,10.23,66272,0
+AGD.US,D,20240924,000000,10.32,10.33,10.2786,10.32,82264,0
+AGD.US,D,20240925,000000,10.34,10.38,10.29,10.34,93059,0
+AGD.US,D,20240926,000000,10.41,10.46,10.41,10.43,40872,0
+AGD.US,D,20240927,000000,10.5,10.65,10.45,10.55,121524,0
+AGD.US,D,20240930,000000,10.5583,10.63,10.5,10.62,109469,0
+AGD.US,D,20241001,000000,10.59,10.59,10.4642,10.48,88661,0
+AGD.US,D,20241002,000000,10.42,10.46,10.42,10.445,58040,0
+AGD.US,D,20241003,000000,10.42,10.42,10.36,10.395,94142,0
+AGD.US,D,20241004,000000,10.42,10.46,10.42,10.44,66805,0
+AGD.US,D,20241007,000000,10.51,10.52,10.38,10.42,110318,0
+AGD.US,D,20241008,000000,10.44,10.44,10.35,10.41,83524,0
+AGD.US,D,20241009,000000,10.44,10.45,10.41,10.45,73333,0
+AGD.US,D,20241010,000000,10.46,10.505,10.45,10.47,45150,0
+AGD.US,D,20241011,000000,10.5,10.52,10.4801,10.52,76133,0
+AGD.US,D,20241014,000000,10.53,10.63,10.53,10.62,84428,0
+AGD.US,D,20241015,000000,10.62,10.65,10.54,10.56,220285,0
+AGD.US,D,20241016,000000,10.57,10.62,10.54,10.56,76859,0
+AGD.US,D,20241017,000000,10.61,10.62,10.54,10.55,65932,0
+AGD.US,D,20241018,000000,10.61,10.64,10.56,10.62,70212,0
+AGD.US,D,20241021,000000,10.61,10.68,10.61,10.62,247870,0
+AGD.US,D,20241022,000000,10.59,10.67,10.56,10.59,118333,0
+AGD.US,D,20241023,000000,10.62,10.6266,10.45,10.48,94635,0
+AGD.US,D,20241024,000000,10.4,10.529,10.36,10.38,89672,0
+AGD.US,D,20241025,000000,10.44,10.47,10.3,10.36,81640,0
+AGD.US,D,20241028,000000,10.41,10.41,10.32,10.35,52669,0
+AGD.US,D,20241029,000000,10.34,10.35,10.25,10.31,90646,0
+AGD.US,D,20241030,000000,10.28,10.4,10.21,10.26,95337,0
+AGD.US,D,20241031,000000,10.26,10.2874,10.12,10.16,132478,0
+AGD.US,D,20241101,000000,10.16,10.23,10.07,10.07,87197,0
+AGD.US,D,20241104,000000,10.12,10.16,10.07,10.13,69515,0
+AGD.US,D,20241105,000000,10.15,10.24,10.15,10.21,110108,0
+AGD.US,D,20241106,000000,10.38,10.3999,10.25,10.29,130329,0
+AGD.US,D,20241107,000000,10.37,10.41,10.31,10.35,152113,0
+AGD.US,D,20241108,000000,10.36,10.37,10.31,10.34,67936,0
+AGD.US,D,20241111,000000,10.4247,10.4247,10.34,10.37,64511,0
+AGD.US,D,20241112,000000,10.4,10.4,10.21,10.22,106010,0
+AGD.US,D,20241113,000000,10.25,10.2999,10.16,10.21,140285,0
+AGD.US,D,20241114,000000,10.215,10.22,10.14,10.16,57819,0
+AGD.US,D,20241115,000000,10.16,10.16,10.07,10.07,60291,0
+AGD.US,D,20241118,000000,10.23,10.23,10.07,10.085,102900,0
+AGD.US,D,20241119,000000,10.2,10.2,10.09,10.14,64151,0
+AGD.US,D,20241120,000000,10.168,10.17,10.09,10.1,90382,0
+AGD.US,D,20241121,000000,10.06,10.06,10,10.03,91935,0
+AGD.US,D,20241122,000000,10.03,10.13,10.0111,10.0886,214839,0
+AGD.US,D,20241125,000000,10.18,10.23,10.12,10.16,177702,0
+AGD.US,D,20241126,000000,10.2499,10.2499,10.12,10.17,167095,0
+AGD.US,D,20241127,000000,10.22,10.22,10.18,10.19,73926,0
+AGD.US,D,20241129,000000,10.2534,10.27,10.19,10.25,222522,0
+AGD.US,D,20241202,000000,10.25,10.27,10.17,10.23,130780,0
+AGD.US,D,20241203,000000,10.22,10.24,10.16,10.2,104265,0
+AGD.US,D,20241204,000000,10.24,10.24,10.1501,10.2,95897,0
+AGD.US,D,20241205,000000,10.2,10.23,10.17,10.18,94344,0
+AGD.US,D,20241206,000000,10.185,10.24,10.1799,10.22,114841,0
+AGD.US,D,20241209,000000,10.2526,10.3,10.2,10.205,75233,0
+AGD.US,D,20241210,000000,10.2,10.21,10.13,10.165,108830,0
+AGD.US,D,20241211,000000,10.195,10.218,10.12,10.16,94220,0
+AGD.US,D,20241212,000000,10.1277,10.1493,10.03,10.08,141964,0
+AGD.US,D,20241213,000000,10.03,10.15,10.03,10.07,100867,0
+AGD.US,D,20241216,000000,10.07,10.12,10.07,10.1,58034,0
+AGD.US,D,20241217,000000,10.07,10.1,9.97,10.01,115329,0
+AGD.US,D,20241218,000000,9.99,10.07,9.85,9.85,151296,0
+AGD.US,D,20241219,000000,10.05,10.07,9.7,9.7,167168,0
+AGD.US,D,20241220,000000,9.65,9.87,9.57,9.87,98267,0
+AGD.US,D,20241223,000000,9.8726,9.995,9.86,9.99,129191,0
+AGD.US,D,20241224,000000,10,10.055,9.9017,10.04,41298,0
+AGD.US,D,20241226,000000,10.05,10.14,10.05,10.09,96185,0
+AGD.US,D,20241227,000000,10.12,10.12,9.9,10.03,140652,0
+AGD.US,D,20241230,000000,9.915,9.94,9.8,9.86,119004,0
+AGD.US,D,20241231,000000,9.88,9.89,9.8,9.8,107867,0
+AGD.US,D,20250102,000000,9.83,9.9,9.76,9.82,115384,0
+AGD.US,D,20250103,000000,9.855,9.885,9.83,9.85,98676,0
+AGD.US,D,20250106,000000,9.94,9.96,9.8962,9.93,96881,0
+AGD.US,D,20250107,000000,9.99,10,9.845,9.89,128486,0
+AGD.US,D,20250108,000000,9.95,9.96,9.8642,9.91,120669,0
+AGD.US,D,20250110,000000,9.88,9.9,9.71,9.83,109559,0
+AGD.US,D,20250113,000000,9.77,9.89,9.77,9.87,240596,0
+AGD.US,D,20250114,000000,9.96,9.99,9.87,9.9,226051,0
+AGD.US,D,20250115,000000,9.95,10.13,9.95,10.09,203199,0
+AGD.US,D,20250116,000000,10.1502,10.19,10.06,10.14,175733,0
+AGD.US,D,20250117,000000,10.16,10.28,10.155,10.2,861108,0
+AGD.US,D,20250121,000000,10.195,10.33,10.195,10.33,109598,0
+AGD.US,D,20250122,000000,10.3221,10.35,10.25,10.28,120772,0
+AGD.US,D,20250123,000000,10.3665,10.3665,10.225,10.31,115203,0
+AGD.US,D,20250124,000000,10.22,10.22,10.09,10.19,183575,0
+AGD.US,D,20250127,000000,10.1,10.1,10.02,10.07,149684,0
+AGD.US,D,20250128,000000,10.08,10.145,10.08,10.13,53981,0
+AGD.US,D,20250129,000000,10.16,10.16,10.0368,10.07,44139,0
+AGD.US,D,20250130,000000,10.11,10.29,10.07,10.29,186444,0
+AGD.US,D,20250131,000000,10.2706,10.338,10.1,10.15,101843,0
+AGD.US,D,20250203,000000,10.0518,10.1399,10.01,10.09,121741,0
+AGD.US,D,20250204,000000,10.09,10.21,10.09,10.21,56365,0
+AGD.US,D,20250205,000000,10.255,10.255,10.155,10.19,66957,0
+AGD.US,D,20250206,000000,10.2001,10.29,10.16,10.19,104958,0
+AGD.US,D,20250207,000000,10.19,10.2862,10.1401,10.19,44184,0
+AGD.US,D,20250210,000000,10.215,10.27,10.18,10.25,42692,0
+AGD.US,D,20250211,000000,10.25,10.32,10.24,10.31,96673,0
+AGD.US,D,20250212,000000,10.3063,10.31,10.18,10.27,77480,0
+AGD.US,D,20250213,000000,10.27,10.36,10.24,10.35,87170,0
+AGD.US,D,20250214,000000,10.37,10.44,10.37,10.43,66599,0
+AGD.US,D,20250218,000000,10.47,10.49,10.39,10.44,112719,0
+AGD.US,D,20250219,000000,10.44,10.5,10.39,10.5,142085,0
+AGD.US,D,20250220,000000,10.5009,10.51,10.4,10.4,91914,0
+AGD.US,D,20250221,000000,10.35,10.3698,10.2,10.28,138324,0
+AGD.US,D,20250224,000000,10.28,10.3,10.17,10.18,70860,0
+AGD.US,D,20250225,000000,10.185,10.3,10.175,10.28,100822,0
+AGD.US,D,20250226,000000,10.32,10.37,10.29,10.32,72610,0
+AGD.US,D,20250227,000000,10.335,10.37,10.18,10.22,81034,0
+AGD.US,D,20250228,000000,10.24,10.33,10.18,10.33,90018,0
+AGD.US,D,20250303,000000,10.39,10.43,10.2673,10.35,114772,0
+AGD.US,D,20250304,000000,10.275,10.3,10.16,10.21,114964,0
+AGD.US,D,20250305,000000,10.24,10.28,10.21,10.26,75743,0
+AGD.US,D,20250306,000000,10.22,10.22,10.02,10.02,103938,0
+AGD.US,D,20250307,000000,10.02,10.19,10.01,10.19,88227,0
+AGD.US,D,20250310,000000,10.14,10.2,10.0501,10.16,154011,0
+AGD.US,D,20250311,000000,10.13,10.18,10.0255,10.1,84069,0
+AGD.US,D,20250312,000000,10.19,10.2,10.091,10.155,55773,0
+AGD.US,D,20250313,000000,10.2,10.21,10.03,10.03,61185,0
+AGD.US,D,20250314,000000,10.145,10.15,10.09,10.11,50061,0
+AGD.US,D,20250317,000000,10.11,10.22,10.11,10.19,35148,0
+AGD.US,D,20250318,000000,10.22,10.22,10.14,10.17,34126,0
+AGD.US,D,20250319,000000,10.18,10.2138,10.15,10.21,68128,0
+AGD.US,D,20250320,000000,10.22,10.28,10.18,10.28,50232,0
+AGD.US,D,20250321,000000,10.29,10.3,10.18,10.19,67045,0
+AGD.US,D,20250324,000000,10.2809,10.29,10.23,10.28,82468,0
+AGD.US,D,20250325,000000,10.23,10.235,10.19,10.23,77909,0
+AGD.US,D,20250326,000000,10.23,10.23,10.13,10.13,93174,0
+AGD.US,D,20250327,000000,10.135,10.15,10.05,10.07,56101,0
+AGD.US,D,20250328,000000,10.1,10.1,9.94,9.98,109242,0
+AGD.US,D,20250331,000000,9.94,9.98,9.86,9.96,198384,0
+AGD.US,D,20250401,000000,9.955,10.01,9.92,9.94,170192,0
+AGD.US,D,20250402,000000,9.94,10.03,9.92,10,78223,0
+AGD.US,D,20250403,000000,9.81,9.905,9.72,9.78,110315,0
+AGD.US,D,20250404,000000,9.6,9.61,9.05,9.1,173551,0
+AGD.US,D,20250407,000000,8.64,8.9323,8.46,8.74,166691,0
+AGD.US,D,20250408,000000,9.122,9.1456,8.8906,8.94,272712,0
+AGD.US,D,20250409,000000,8.83,9.4,8.74,9.34,257768,0
+AGD.US,D,20250410,000000,9.15,9.25,8.88,9,342775,0
+AGD.US,D,20250411,000000,8.9999,9.24,8.95,9.12,239478,0
+AGD.US,D,20250414,000000,9.36,9.55,9.23,9.45,168956,0
+AGD.US,D,20250415,000000,9.49,9.68,9.4504,9.56,192739,0
+AGD.US,D,20250416,000000,9.53,9.6066,9.3,9.39,262308,0
+AGD.US,D,20250417,000000,9.41,9.59,9.39,9.52,102950,0
+AGD.US,D,20250421,000000,9.46,9.5037,9.35,9.37,192209,0
+AGD.US,D,20250422,000000,9.535,9.6507,9.4701,9.57,165368,0
+AGD.US,D,20250423,000000,9.5501,9.78,9.5501,9.6,138271,0
+AGD.US,D,20250424,000000,9.66,9.81,9.6532,9.76,69644,0
+AGD.US,D,20250425,000000,9.77,9.88,9.76,9.84,69658,0
+AGD.US,D,20250428,000000,9.86,9.9092,9.78,9.8,75889,0
+AGD.US,D,20250429,000000,9.79,9.955,9.7401,9.94,131598,0
+AGD.US,D,20250430,000000,9.8608,10.01,9.81,9.99,116295,0
+AGD.US,D,20250501,000000,10.07,10.14,10.014,10.04,105905,0
+AGD.US,D,20250502,000000,10.11,10.2153,10.07,10.18,103456,0
+AGD.US,D,20250505,000000,10.16,10.26,10.1,10.23,118169,0
+AGD.US,D,20250506,000000,10.19,10.2599,10.13,10.19,99843,0
+AGD.US,D,20250507,000000,10.135,10.18,10.08,10.09,57196,0
+AGD.US,D,20250508,000000,10.12,10.17,10.07,10.13,66322,0
+AGD.US,D,20250509,000000,10.15,10.1649,10.02,10.14,83182,0
+AGD.US,D,20250512,000000,10.4,10.4,10.11,10.15,170782,0
+AGD.US,D,20250513,000000,10.22,10.26,10.0613,10.19,273809,0
+AGD.US,D,20250514,000000,10.19,10.2305,10.16,10.21,107509,0
+AGD.US,D,20250515,000000,10.1705,10.25,10.1705,10.23,95592,0
+AGD.US,D,20250516,000000,10.27,10.39,10.19,10.29,109237,0
+AGD.US,D,20250519,000000,10.24,10.2883,10.2,10.27,86156,0
+AGD.US,D,20250520,000000,10.3,10.38,10.27,10.38,165570,0
+AGD.US,D,20250521,000000,10.34,10.44,10.31,10.33,192486,0
+AGD.US,D,20250522,000000,10.2,10.27,10.1313,10.2,108529,0
+AGD.US,D,20250523,000000,10.186,10.29,10.1331,10.26,113501,0
+AGD.US,D,20250527,000000,10.29,10.425,10.27,10.32,97776,0
+AGD.US,D,20250528,000000,10.33,10.3899,10.24,10.33,69561,0
+AGD.US,D,20250529,000000,10.38,10.42,10.26,10.42,91021,0
+AGD.US,D,20250530,000000,10.39,10.43,10.33,10.34,108454,0
+AGD.US,D,20250602,000000,10.3861,10.4,10.31,10.39,104401,0
+AGD.US,D,20250603,000000,10.34,10.39,10.32,10.37,80955,0
+AGD.US,D,20250604,000000,10.39,10.4,10.31,10.32,104872,0
+AGD.US,D,20250605,000000,10.3106,10.355,10.25,10.29,109765,0
+AGD.US,D,20250606,000000,10.3,10.39,10.2681,10.34,99814,0
+AGD.US,D,20250609,000000,10.33,10.35,10.28,10.31,102899,0
+AGD.US,D,20250610,000000,10.35,10.4,10.3206,10.4,69752,0
+AGD.US,D,20250611,000000,10.43,10.51,10.3604,10.48,116408,0
+AGD.US,D,20250612,000000,10.51,10.61,10.51,10.61,170169,0
+AGD.US,D,20250613,000000,10.58,10.61,10.547,10.61,121016,0
+AGD.US,D,20250616,000000,10.64,10.7,10.6001,10.64,120013,0
+AGD.US,D,20250617,000000,10.63,10.69,10.61,10.62,173879,0
+AGD.US,D,20250618,000000,10.64,10.64,10.55,10.6,109295,0
+AGD.US,D,20250620,000000,10.6018,10.65,10.55,10.6,199685,0
+AGD.US,D,20250623,000000,10.5007,10.517,10.34,10.42,180096,0
+AGD.US,D,20250624,000000,10.46,10.63,10.44,10.63,117835,0
+AGD.US,D,20250625,000000,10.7,10.8298,10.65,10.76,294897,0
+AGD.US,D,20250626,000000,10.78,10.82,10.7601,10.79,135882,0
+AGD.US,D,20250627,000000,10.82,10.91,10.81,10.9,120530,0
+AGD.US,D,20250630,000000,10.95,11.04,10.9,11.04,177082,0
+AGD.US,D,20250701,000000,11.02,11.14,11.01,11.1,158618,0
+AGD.US,D,20250702,000000,11.125,11.21,11.11,11.2,79381,0
+AGD.US,D,20250703,000000,11.2,11.24,11.18,11.24,71897,0
+AGD.US,D,20250707,000000,11.19,11.201,11.11,11.15,80827,0
+AGD.US,D,20250708,000000,11.145,11.17,11.12,11.15,67509,0
+AGD.US,D,20250709,000000,11.12,11.24,11.11,11.22,92680,0
+AGD.US,D,20250710,000000,11.24,11.25,11.18,11.25,66475,0
+AGD.US,D,20250711,000000,11.22,11.22,11.15,11.18,118527,0
+AGD.US,D,20250714,000000,11.2,11.24,11.1801,11.24,99628,0
+AGD.US,D,20250715,000000,11.26,11.26,11.16,11.19,107991,0
+AGD.US,D,20250716,000000,11.2,11.2257,11.12,11.19,110415,0
+AGD.US,D,20250717,000000,11.19,11.26,11.145,11.26,110005,0
+AGD.US,D,20250718,000000,11.3001,11.335,11.22,11.23,126738,0
+AGD.US,D,20250721,000000,11.271,11.35,11.25,11.32,96617,0
+AGD.US,D,20250722,000000,11.33,11.43,11.2926,11.43,143328,0
+AGD.US,D,20250723,000000,11.4693,11.54,11.36,11.39,281253,0
+AGD.US,D,20250724,000000,11.27,11.37,11.27,11.36,122958,0
+AGD.US,D,20250725,000000,11.3999,11.46,11.32,11.45,125088,0
+AGD.US,D,20250728,000000,11.4384,11.46,11.4,11.43,109015,0
+AGD.US,D,20250729,000000,11.4672,11.4672,11.34,11.39,85754,0
+AGD.US,D,20250730,000000,11.39,11.42,11.29,11.4,85391,0
+AGD.US,D,20250731,000000,11.4104,11.43,11.24,11.27,133160,0
+AGD.US,D,20250801,000000,11.21,11.27,11.03,11.05,178796,0
+AGD.US,D,20250804,000000,11.055,11.1754,11.05,11.13,114480,0
+AGD.US,D,20250805,000000,11.1569,11.22,11.08,11.19,112257,0
+AGD.US,D,20250806,000000,11.1622,11.24,11.1622,11.23,64170,0
+AGD.US,D,20250807,000000,11.25,11.3,11.24,11.29,138263,0
+AGD.US,D,20250808,000000,11.34,11.42,11.34,11.37,109448,0
+AGD.US,D,20250811,000000,11.37,11.4199,11.29,11.34,72938,0
+AGD.US,D,20250812,000000,11.4,11.47,11.3,11.47,115719,0
+AGD.US,D,20250813,000000,11.48,11.48,11.4,11.43,141875,0
+AGD.US,D,20250814,000000,11.38,11.48,11.3747,11.43,141844,0
+AGD.US,D,20250815,000000,11.5,11.5,11.41,11.46,111870,0
+AGD.US,D,20250818,000000,11.46,11.53,11.4563,11.53,68906,0
+AGD.US,D,20250819,000000,11.55,11.58,11.48,11.55,109900,0
+AGD.US,D,20250820,000000,11.57,11.635,11.51,11.63,98762,0
+AGD.US,D,20250821,000000,11.64,11.67,11.59,11.65,137052,0
+AGD.US,D,20250822,000000,11.56,11.71,11.56,11.7,108314,0
+AGD.US,D,20250825,000000,11.73,11.76,11.64,11.68,89898,0
+AGD.US,D,20250826,000000,11.69,11.76,11.65,11.73,138397,0
+AGD.US,D,20250827,000000,11.72,11.8,11.71,11.79,55598,0
+AGD.US,D,20250828,000000,11.81,11.99,11.79,11.99,173667,0
+AGD.US,D,20250829,000000,11.99,12.02,11.94,12,124285,0
+AGD.US,D,20250902,000000,11.94,12,11.9101,11.98,168463,0
+AGD.US,D,20250903,000000,12.01,12.09,11.9675,12.06,127449,0
+AGD.US,D,20250904,000000,12.05,12.19,12.04,12.18,136538,0
+AGD.US,D,20250905,000000,12.28,12.28,12.0802,12.16,137332,0
+AGD.US,D,20250908,000000,12.19,12.2498,12.17,12.24,75664,0
+AGD.US,D,20250909,000000,12.29,12.3,12.2301,12.3,93886,0
+AGD.US,D,20250910,000000,12.341,12.4,12.31,12.38,127466,0
+AGD.US,D,20250911,000000,12.47,12.6255,12.43,12.61,164101,0
+AGD.US,D,20250912,000000,12.69,12.75,12.635,12.73,135621,0
+AGD.US,D,20250915,000000,12.8,13.08,12.77,13.08,276691,0
+AGD.US,D,20250916,000000,13.17,13.42,13,13.14,210098,0
+AGD.US,D,20250917,000000,13.1,13.18,12.9,13.06,191716,0
+AGD.US,D,20250918,000000,13.24,13.24,13,13.02,103942,0
+AGD.US,D,20250919,000000,13.1,13.28,13.09,13.16,148389,0
+AGD.US,D,20250922,000000,13.18,13.3135,13.18,13.23,229523,0
+AGD.US,D,20250923,000000,13.21,13.21,12.96,13,154083,0
+AGD.US,D,20250924,000000,13.103,13.103,12.94,13.03,119152,0
+AGD.US,D,20250925,000000,12.96,13.04,12.81,12.89,174554,0
+AGD.US,D,20250926,000000,12.935,13.06,12.935,13.05,55858,0
+AGD.US,D,20250929,000000,13.12,13.26,13.11,13.25,105825,0
+AGD.US,D,20250930,000000,13.29,13.37,13.24,13.32,181515,0
+AGD.US,D,20251001,000000,13.2662,13.44,13.26,13.44,157203,0
+AGD.US,D,20251002,000000,13.4312,13.62,13.41,13.57,121987,0
+AGD.US,D,20251003,000000,13.57,13.77,13.57,13.67,147226,0
+AGD.US,D,20251006,000000,13.68,13.83,13.61,13.75,158655,0
+AGD.US,D,20251007,000000,13.78,13.98,13.77,13.89,156734,0
+AGD.US,D,20251008,000000,13.87,13.89,13.56,13.62,338590,0
+AGD.US,D,20251009,000000,13.6,13.62,12.21,12.44,871566,0
+AGD.US,D,20251010,000000,12.2,12.398,11.14,11.27,813446,0
+AGD.US,D,20251013,000000,11.6,11.7591,11.02,11.09,508548,0
+AGD.US,D,20251014,000000,10.91,11.38,10.78,11.15,459602,0
+AGD.US,D,20251015,000000,11.3,11.49,11.25,11.41,194840,0
+AGD.US,D,20251016,000000,11.42,11.45,11.24,11.3,83305,0
+AGD.US,D,20251017,000000,11.3534,11.49,11.28,11.46,136686,0
+AGD.US,D,20251020,000000,11.46,11.89,11.46,11.87,153087,0
+AGD.US,D,20251021,000000,11.89,12.25,11.88,12.25,143198,0
+AGD.US,D,20251022,000000,12.25,12.35,11.97,12.09,147163,0
+AGD.US,D,20251023,000000,12.13,12.35,12.07,12.33,83888,0
+AGD.US,D,20251024,000000,12.38,12.4,12.22,12.27,137647,0
+AGD.US,D,20251027,000000,12.385,12.4,12.0339,12.12,137574,0
+AGD.US,D,20251028,000000,12.17,12.17,11.65,11.71,108784,0
+AGD.US,D,20251029,000000,11.7094,11.8,11.56,11.62,82381,0
+AGD.US,D,20251030,000000,11.49,11.56,11.41,11.47,92745,0
+AGD.US,D,20251031,000000,11.5616,11.67,11.54,11.63,120072,0
+AGD.US,D,20251103,000000,11.85,11.85,11.5,11.53,54129,0
+AGD.US,D,20251104,000000,11.3101,11.5989,11.3,11.49,95069,0
+AGD.US,D,20251105,000000,11.4535,11.72,11.445,11.64,83596,0
+AGD.US,D,20251106,000000,11.7,11.7342,11.46,11.5,61405,0
+AGD.US,D,20251107,000000,11.5,11.5,11.28,11.38,58241,0
+AGD.US,D,20251110,000000,11.5,11.66,11.5,11.6,59691,0
+AGD.US,D,20251111,000000,11.55,11.5999,11.54,11.56,33768,0
+AGD.US,D,20251112,000000,11.57,11.65,11.56,11.6,114251,0
+AGD.US,D,20251113,000000,11.6,11.64,11.45,11.52,66876,0
+AGD.US,D,20251114,000000,11.51,11.7414,11.42,11.46,123572,0
+AGD.US,D,20251117,000000,11.4808,11.75,11.45,11.53,191310,0
+AGD.US,D,20251118,000000,11.46,11.52,11.23,11.23,78142,0
+AGD.US,D,20251119,000000,11.24,11.3999,11.16,11.35,102497,0
+AGD.US,D,20251120,000000,11.55,11.63,11.33,11.37,159919,0
+AGD.US,D,20251121,000000,11.35,11.4,11.17,11.32,85637,0
+AGD.US,D,20251124,000000,11.4,11.45,11.3621,11.41,42854,0
+AGD.US,D,20251125,000000,11.44,11.48,11.31,11.47,47989,0
+AGD.US,D,20251126,000000,11.455,11.65,11.42,11.58,77997,0
+AGD.US,D,20251128,000000,11.6457,11.655,11.61,11.65,61702,0
+AGD.US,D,20251201,000000,11.65,11.92,11.53,11.9,202592,0
+AGD.US,D,20251202,000000,11.88,11.88,11.69,11.69,98823,0
+AGD.US,D,20251203,000000,11.7,11.7,11.57,11.63,49958,0
+AGD.US,D,20251204,000000,11.56,11.63,11.49,11.51,86945,0
+AGD.US,D,20251205,000000,11.49,11.54,11.2,11.22,191778,0
+AGD.US,D,20251208,000000,11.21,11.285,11.14,11.2,90050,0
+AGD.US,D,20251209,000000,11.275,11.33,11.275,11.33,57899,0
+AGD.US,D,20251210,000000,11.42,11.5,11.3579,11.5,66758,0
+AGD.US,D,20251211,000000,11.43,11.5,11.355,11.46,86112,0
+AGD.US,D,20251212,000000,11.47,11.48,11.33,11.4,68586,0
+AGD.US,D,20251215,000000,11.44,11.5199,11.43,11.43,50434,0
+AGD.US,D,20251216,000000,11.4,11.48,11.39,11.43,79159,0
+AGD.US,D,20251217,000000,11.44,11.49,11.4,11.42,37688,0
+AGD.US,D,20251218,000000,11.42,11.7,11.42,11.58,112711,0
+AGD.US,D,20251219,000000,11.61,11.77,11.61,11.73,90383,0
+AGD.US,D,20251222,000000,11.7587,11.99,11.75,11.9,137876,0
+AGD.US,D,20251223,000000,11.93,12.18,11.93,12.13,139302,0
+AGD.US,D,20251224,000000,12.12,12.15,12.06,12.12,63535,0
+AGD.US,D,20251226,000000,12.12,12.3,12.05,12.11,102841,0
+AGD.US,D,20251229,000000,12.0701,12.12,11.71,11.8,96513,0
+AGD.US,D,20251230,000000,11.8616,12,11.73,11.81,138569,0
+AGD.US,D,20251231,000000,11.64,11.8,11.57,11.66,114438,0
+AGD.US,D,20260102,000000,11.735,11.81,11.45,11.63,103969,0
+AGD.US,D,20260105,000000,11.747,11.85,11.68,11.82,113937,0
+AGD.US,D,20260106,000000,11.84,12.27,11.84,12.27,133825,0
+AGD.US,D,20260107,000000,12.258,12.4,12.19,12.21,202788,0
+AGD.US,D,20260108,000000,12.24,12.2799,11.87,11.95,209686,0
+AGD.US,D,20260109,000000,12.06,12.31,12,12.2,146915,0
+AGD.US,D,20260112,000000,12.18,12.34,11.99,12.16,221296,0
+AGD.US,D,20260113,000000,12.2,12.34,12.1001,12.34,114577,0
+AGD.US,D,20260114,000000,12.33,12.39,12.27,12.38,105489,0
+AGD.US,D,20260115,000000,12.45,12.55,12.25,12.25,172301,0
+AGD.US,D,20260116,000000,12.3351,12.49,12.26,12.49,256087,0
+AGD.US,D,20260120,000000,12.3373,12.55,12.32,12.47,210465,0
+AGD.US,D,20260121,000000,12.55,12.74,12.5,12.7,166847,0
+AGD.US,D,20260122,000000,12.76,12.86,12.75,12.81,158053,0
+AGD.US,D,20260123,000000,12.63,12.7,12.48,12.5,82072,0
+AGD.US,D,20260126,000000,12.48,12.5349,12.35,12.42,104263,0
+AGD.US,D,20260127,000000,12.43,12.4856,12.33,12.4,144990,0
+AGD.US,D,20260128,000000,12.44,12.55,12.4284,12.54,57271,0
+AGD.US,D,20260129,000000,12.51,12.6,12.4,12.45,120555,0
+AGD.US,D,20260130,000000,12.45,12.52,12.38,12.4,167078,0
+AGD.US,D,20260202,000000,12.4,12.4795,12.3501,12.4,75289,0
+AGD.US,D,20260203,000000,12.37,12.43,12.25,12.41,111029,0
+AGD.US,D,20260204,000000,12.4,12.43,12.26,12.36,141908,0
+AGD.US,D,20260205,000000,12.305,12.3289,12.16,12.24,85627,0
+AGD.US,D,20260206,000000,12.28,12.43,12.27,12.3467,149285,0
+AGD.US,D,20260209,000000,12.34,12.45,12.265,12.28,108397,0
+AGD.US,D,20260210,000000,12.34,12.43,12.31,12.36,87095,0
+AGD.US,D,20260211,000000,12.45,12.49,12.29,12.36,114335,0
+AGD.US,D,20260212,000000,12.4899,12.49,12.31,12.48,89163,0
+AGD.US,D,20260213,000000,12.49,12.89,12.405,12.75,151143,0
+AGD.US,D,20260217,000000,12.62,12.78,12.5865,12.68,141693,0
+AGD.US,D,20260218,000000,12.64,12.74,12.45,12.74,195178,0
diff --git a/daily/us/nyse etfs/1/aivi.us.txt b/daily/us/nyse etfs/1/aivi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3eebfbd863406c56ef780033c639b856583cf804
--- /dev/null
+++ b/daily/us/nyse etfs/1/aivi.us.txt	
@@ -0,0 +1,4943 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIVI.US,D,20060616,000000,30.4241,30.4744,30.3225,30.4241,16003.056358089,0
+AIVI.US,D,20060619,000000,30.3845,30.3845,30.1484,30.19,1816.9318701577,0
+AIVI.US,D,20060620,000000,30.428,30.428,30.336,30.336,326.59298689978,0
+AIVI.US,D,20060621,000000,30.396,30.7289,30.396,30.7289,1650.5348103764,0
+AIVI.US,D,20060622,000000,30.577,30.606,30.5422,30.5518,2474.251932399,0
+AIVI.US,D,20060623,000000,30.336,30.4502,30.336,30.4502,1816.9318701577,0
+AIVI.US,D,20060626,000000,30.5074,30.6176,30.5074,30.6176,326.59298689978,0
+AIVI.US,D,20060627,000000,30.606,30.606,30.547,30.547,660.42062857267,0
+AIVI.US,D,20060628,000000,30.5151,30.547,30.4241,30.547,1159.6118079163,0
+AIVI.US,D,20060629,000000,30.7598,30.9118,30.7598,30.9118,1159.6118079163,0
+AIVI.US,D,20060630,000000,31.8068,31.8503,31.8068,31.8503,3964.5908156569,0
+AIVI.US,D,20060703,000000,31.8571,31.9335,31.8126,31.9335,12872.51788556,0
+AIVI.US,D,20060705,000000,31.7439,31.7574,31.6085,31.7574,4618.8103115669,0
+AIVI.US,D,20060706,000000,31.8377,31.8503,31.8377,31.8503,4456.5473402274,0
+AIVI.US,D,20060707,000000,32.0622,32.0883,32.0313,32.0313,5111.8003582479,0
+AIVI.US,D,20060710,000000,31.9093,31.9093,31.9036,31.9036,9901.1418180378,0
+AIVI.US,D,20060711,000000,31.8183,32.0429,31.7013,32.0429,6433.6751375037,0
+AIVI.US,D,20060712,000000,31.8183,31.8183,31.5155,31.5794,4618.8103115669,0
+AIVI.US,D,20060713,000000,31.2804,31.2804,31.1043,31.1043,2314.0560052804,0
+AIVI.US,D,20060714,000000,31.0279,31.0279,30.8924,30.9563,2314.0560052804,0
+AIVI.US,D,20060717,000000,30.4241,30.4241,30.396,30.396,2141.4578128366,0
+AIVI.US,D,20060718,000000,30.6389,30.6389,30.5151,30.5151,2969.3090233009,0
+AIVI.US,D,20060719,000000,30.428,31.3211,30.428,31.3211,12045.700197206,0
+AIVI.US,D,20060720,000000,31.4217,31.4217,31.2678,31.2678,24585.423963202,0
+AIVI.US,D,20060721,000000,31.3395,31.3395,31.2136,31.2368,3628.6961297631,0
+AIVI.US,D,20060724,000000,31.442,31.8571,31.442,31.8571,16827.807002223,0
+AIVI.US,D,20060725,000000,31.7294,31.7516,31.5572,31.7516,5939.6515687122,0
+AIVI.US,D,20060726,000000,31.6374,32.0196,31.6085,32.0196,3467.4666805341,0
+AIVI.US,D,20060727,000000,32.3032,32.3719,31.9384,31.9384,7261.526347968,0
+AIVI.US,D,20060728,000000,32.2683,32.5305,32.2683,32.516,17161.634643895,0
+AIVI.US,D,20060731,000000,32.3032,32.3883,32.3032,32.3293,3628.6961297631,0
+AIVI.US,D,20060801,000000,32.2432,32.2432,32.1551,32.1551,1322.9083013662,0
+AIVI.US,D,20060802,000000,32.4134,32.6524,32.4134,32.6524,4618.8103115669,0
+AIVI.US,D,20060803,000000,32.336,32.4918,32.3147,32.4918,2141.4578128366,0
+AIVI.US,D,20060804,000000,32.8682,32.9388,32.7966,32.8566,8580.3005608924,0
+AIVI.US,D,20060807,000000,32.6128,32.7211,32.5886,32.7211,6433.6751375037,0
+AIVI.US,D,20060808,000000,32.547,32.7037,32.547,32.7037,8248.5399634405,0
+AIVI.US,D,20060809,000000,32.7598,32.9582,32.7521,32.8682,5111.8003582479,0
+AIVI.US,D,20060810,000000,32.6389,32.8498,32.6389,32.8498,23428.912721618,0
+AIVI.US,D,20060811,000000,32.547,32.7279,32.547,32.7279,14686.349189386,0
+AIVI.US,D,20060814,000000,32.8188,32.9117,32.6524,32.6524,5939.6515687122,0
+AIVI.US,D,20060815,000000,33.2155,33.3965,33.1575,33.2756,42069.517505556,0
+AIVI.US,D,20060816,000000,33.5165,33.7158,33.3394,33.6974,30528.176098246,0
+AIVI.US,D,20060817,000000,33.5861,33.5861,33.5106,33.5106,14686.349189386,0
+AIVI.US,D,20060818,000000,33.4874,33.5165,33.4536,33.5048,2641.6825142907,0
+AIVI.US,D,20060821,000000,33.6113,34.1724,33.5996,34.0399,19634.853054183,0
+AIVI.US,D,20060822,000000,33.9422,33.9422,33.7496,33.7496,24415.92633709,0
+AIVI.US,D,20060823,000000,33.5349,33.5349,32.7598,32.8837,173071.54557045,0
+AIVI.US,D,20060824,000000,33.0617,33.0617,32.7666,32.844,76388.652704905,0
+AIVI.US,D,20060825,000000,32.9117,32.9117,32.8188,32.8324,34488.632825461,0
+AIVI.US,D,20060828,000000,32.8604,33.1826,32.8604,33.1236,71443.249406439,0
+AIVI.US,D,20060829,000000,33.2756,33.3597,33.0501,33.3394,25901.097609796,0
+AIVI.US,D,20060830,000000,33.5861,33.5861,33.3839,33.5165,131330.68809602,0
+AIVI.US,D,20060831,000000,33.5213,33.5939,33.3017,33.4255,49164.646793743,0
+AIVI.US,D,20060901,000000,33.4536,33.6045,33.4536,33.5861,27716.995957843,0
+AIVI.US,D,20060905,000000,33.6384,33.7313,33.528,33.7313,23428.912721618,0
+AIVI.US,D,20060906,000000,33.322,33.354,33.2155,33.2291,26233.891729358,0
+AIVI.US,D,20060907,000000,32.9718,33.1575,32.8837,32.9823,42069.517505556,0
+AIVI.US,D,20060908,000000,32.9718,33.0501,32.8982,33.0336,41577.560980985,0
+AIVI.US,D,20060911,000000,32.8875,33.0066,32.7772,32.9892,11714.973121864,0
+AIVI.US,D,20060912,000000,33.1236,33.4314,33.1169,33.3597,13364.47441013,0
+AIVI.US,D,20060913,000000,33.2861,33.4081,33.2204,33.3839,9406.0847271359,0
+AIVI.US,D,20060914,000000,33.3965,33.4758,33.3722,33.4255,25574.504622896,0
+AIVI.US,D,20060915,000000,33.4255,33.4314,33.2794,33.3722,24748.720456653,0
+AIVI.US,D,20060918,000000,33.3471,33.5861,33.3471,33.5494,10232.90241549,0
+AIVI.US,D,20060919,000000,33.468,33.4758,33.0868,33.2697,41577.560980985,0
+AIVI.US,D,20060920,000000,33.5048,33.7225,33.5048,33.6248,61868.700575301,0
+AIVI.US,D,20060921,000000,33.8686,33.8686,33.6703,33.7496,12372.293184106,0
+AIVI.US,D,20060922,000000,33.6384,33.6384,33.528,33.6045,45703.381245872,0
+AIVI.US,D,20060925,000000,33.5165,33.7893,33.3346,33.7893,66164.018466298,0
+AIVI.US,D,20060926,000000,33.6451,33.8938,33.6384,33.8813,22767.458570934,0
+AIVI.US,D,20060927,000000,33.9422,34.1453,33.9228,34.0893,18642.671828159,0
+AIVI.US,D,20060928,000000,34.0002,34.1105,33.9606,34.1057,35974.837620277,0
+AIVI.US,D,20060929,000000,33.9529,34.0592,33.9422,33.9722,12372.293184106,0
+AIVI.US,D,20061002,000000,34.0129,34.2227,34.0002,34.0186,16003.056358089,0
+AIVI.US,D,20061003,000000,34.0002,34.3524,33.9422,34.1057,17161.634643895,0
+AIVI.US,D,20061004,000000,34.1453,34.5817,34.1453,34.5769,38116.295433114,0
+AIVI.US,D,20061005,000000,34.517,34.6001,34.4143,34.6001,22278.602612696,0
+AIVI.US,D,20061006,000000,34.2625,34.3767,34.2132,34.3767,24415.92633709,0
+AIVI.US,D,20061009,000000,34.2973,34.4038,34.1995,34.2547,119126.85901592,0
+AIVI.US,D,20061010,000000,34.2547,34.3157,34.1657,34.2973,40093.42323039,0
+AIVI.US,D,20061011,000000,34.3234,34.4608,34.2383,34.3824,14519.952129604,0
+AIVI.US,D,20061012,000000,34.5421,34.8024,34.5421,34.7414,37945.764284891,0
+AIVI.US,D,20061013,000000,34.6902,34.7927,34.6388,34.7714,14850.679204946,0
+AIVI.US,D,20061016,000000,34.7975,34.9417,34.7511,34.9291,21782.511999683,0
+AIVI.US,D,20061017,000000,34.5817,34.5817,34.3767,34.5275,25574.504622896,0
+AIVI.US,D,20061018,000000,34.7346,34.7868,34.6001,34.6843,47678.441998927,0
+AIVI.US,D,20061019,000000,34.7472,34.9523,34.7472,34.9339,18146.581215147,0
+AIVI.US,D,20061020,000000,34.9639,35.0375,34.8382,35.0065,17323.897615235,0
+AIVI.US,D,20061023,000000,34.6843,34.9707,34.6843,34.9639,40093.42323039,0
+AIVI.US,D,20061024,000000,34.844,34.991,34.8198,34.9707,56758.967261273,0
+AIVI.US,D,20061025,000000,35.0259,35.2881,35.021,35.2464,26233.891729358,0
+AIVI.US,D,20061026,000000,35.4815,35.618,35.3539,35.5783,49333.110897745,0
+AIVI.US,D,20061027,000000,35.6306,35.6693,35.4322,35.4544,384264.55418458,0
+AIVI.US,D,20061030,000000,35.4544,35.5957,35.4187,35.527,47678.441998927,0
+AIVI.US,D,20061031,000000,35.618,35.7844,35.618,35.739,43887.482897824,0
+AIVI.US,D,20061101,000000,35.9654,36.0282,35.618,35.6577,53125.103520958,0
+AIVI.US,D,20061102,000000,35.5957,35.7719,35.5957,35.7525,72927.387157034,0
+AIVI.US,D,20061103,000000,35.7903,35.8125,35.6238,35.7283,29862.587859121,0
+AIVI.US,D,20061106,000000,35.9654,36.2614,35.9654,36.2053,40421.049739401,0
+AIVI.US,D,20061107,000000,36.3553,36.5353,36.2934,36.3223,64680.914237814,0
+AIVI.US,D,20061108,000000,36.2992,36.6166,36.2663,36.5488,49500.541479637,0
+AIVI.US,D,20061109,000000,36.4046,36.5226,36.2663,36.3292,68804.667458479,0
+AIVI.US,D,20061110,000000,36.4704,36.4772,36.334,36.4772,46361.734830223,0
+AIVI.US,D,20061113,000000,36.4365,36.5701,36.4181,36.4365,70782.828777866,0
+AIVI.US,D,20061114,000000,36.6243,36.842,36.5652,36.7094,48837.020284732,0
+AIVI.US,D,20061115,000000,36.541,36.7781,36.541,36.7269,58243.105011868,0
+AIVI.US,D,20061116,000000,36.722,36.7423,36.6446,36.6446,35472.545874603,0
+AIVI.US,D,20061117,000000,36.486,36.7607,36.4308,36.7607,102629.77908904,0
+AIVI.US,D,20061120,000000,36.425,36.5527,36.4046,36.5043,45703.381245872,0
+AIVI.US,D,20061121,000000,36.602,36.7781,36.602,36.7781,34648.82875258,0
+AIVI.US,D,20061122,000000,36.8749,36.9513,36.8323,36.9455,46361.734830223,0
+AIVI.US,D,20061124,000000,36.8603,37.022,36.8603,36.9184,33327.987495435,0
+AIVI.US,D,20061127,000000,36.813,36.842,36.4569,36.4772,98169.097660367,0
+AIVI.US,D,20061128,000000,36.4917,36.7269,36.482,36.7162,37945.764284891,0
+AIVI.US,D,20061129,000000,37.0326,37.1187,36.8488,37.0984,38440.821375793,0
+AIVI.US,D,20061130,000000,37.2087,37.3151,37.0858,37.2338,41418.398575977,0
+AIVI.US,D,20061201,000000,37.2087,37.2407,36.7472,37.0287,101304.80374345,0
+AIVI.US,D,20061204,000000,37.0287,37.378,37.0287,37.3287,68310.643889688,0
+AIVI.US,D,20061205,000000,37.3287,37.5589,37.0026,37.5589,47678.441998927,0
+AIVI.US,D,20061206,000000,37.3596,37.6983,37.3209,37.3915,75898.763224556,0
+AIVI.US,D,20061207,000000,37.7041,37.7844,37.5463,37.5773,63849.962461018,0
+AIVI.US,D,20061208,000000,37.6316,37.7844,37.4448,37.4622,60062.103926247,0
+AIVI.US,D,20061211,000000,37.5977,37.8424,37.5463,37.7699,59563.946269014,0
+AIVI.US,D,20061212,000000,37.796,38.0263,37.7244,37.9653,99655.302455183,0
+AIVI.US,D,20061213,000000,38.0853,38.3089,37.9963,38.127,114341.65164457,0
+AIVI.US,D,20061214,000000,38.2043,38.3089,38.1666,38.2875,75568.036149214,0
+AIVI.US,D,20061215,000000,38.3881,38.4211,38.127,38.2043,72758.923053031,0
+AIVI.US,D,20061218,000000,38.2749,38.2749,38.1056,38.1589,65666.894331176,0
+AIVI.US,D,20061219,000000,38.0853,38.4811,38.0853,38.4743,50981.5786639,0
+AIVI.US,D,20061220,000000,38.5565,38.6145,38.2982,38.3224,77708.46043994,0
+AIVI.US,D,20061221,000000,38.1947,38.2982,38.0456,38.1666,39103.309048587,0
+AIVI.US,D,20061222,000000,38.3224,38.4365,38.0118,38.1163,42901.502804462,0
+AIVI.US,D,20061226,000000,38.0407,38.1907,38.0407,38.0998,37617.104253771,0
+AIVI.US,D,20061227,000000,38.5458,38.7964,38.4868,38.7964,100643.34959277,0
+AIVI.US,D,20061228,000000,38.7916,38.8265,38.6339,38.6794,111370.27557705,0
+AIVI.US,D,20061229,000000,38.6078,38.7055,38.5246,38.5894,75404.739655764,0
+AIVI.US,D,20070103,000000,39.1544,39.2754,38.7578,38.8991,229994.84284729,0
+AIVI.US,D,20070104,000000,38.6988,38.8081,38.5759,38.7113,125229.80707808,0
+AIVI.US,D,20070105,000000,38.4027,38.4027,38.1163,38.2043,77546.197468601,0
+AIVI.US,D,20070108,000000,38.2131,38.3049,38.0456,38.2701,90745.30834106,0
+AIVI.US,D,20070109,000000,38.4249,38.4549,38.186,38.3775,67971.648637463,0
+AIVI.US,D,20070110,000000,37.9043,38.0698,37.8202,38.0456,70949.225837647,0
+AIVI.US,D,20070111,000000,38.034,38.4811,38.034,38.3959,107738.47888095,0
+AIVI.US,D,20070112,000000,38.4868,38.7548,38.4868,38.75,80188.913505001,0
+AIVI.US,D,20070116,000000,38.9116,38.9909,38.7548,38.8623,128363.44611694,0
+AIVI.US,D,20070117,000000,38.7055,38.928,38.6794,38.7626,72758.923053031,0
+AIVI.US,D,20070118,000000,38.9909,39.0238,38.7703,38.8381,182974.75443271,0
+AIVI.US,D,20070119,000000,38.7916,39.1651,38.7916,39.1574,88599.716439782,0
+AIVI.US,D,20070122,000000,39.2502,39.2706,38.9387,39.0064,115000.00522893,0
+AIVI.US,D,20070123,000000,39.1544,39.347,39.1351,39.2754,262669.64436893,0
+AIVI.US,D,20070124,000000,39.2425,39.3538,39.1768,39.3538,98667.255317601,0
+AIVI.US,D,20070125,000000,39.2358,39.2425,38.6446,38.6678,137767.46379985,0
+AIVI.US,D,20070126,000000,38.7703,38.7703,38.4868,38.6988,72268.000050571,0
+AIVI.US,D,20070129,000000,38.7172,38.9183,38.6861,38.7916,57421.454934067,0
+AIVI.US,D,20070130,000000,39.019,39.0761,38.928,39.0761,34322.23576568,0
+AIVI.US,D,20070131,000000,38.7548,39.2087,38.661,39.1709,82329.337795728,0
+AIVI.US,D,20070201,000000,39.347,39.4612,39.2706,39.3731,125395.17061575,0
+AIVI.US,D,20070202,000000,39.407,39.4544,39.2706,39.4205,71277.885868768,0
+AIVI.US,D,20070205,000000,39.289,39.3789,39.1768,39.3209,242047.77769927,0
+AIVI.US,D,20070206,000000,39.6702,39.6886,39.5144,39.6257,157568.71391382,0
+AIVI.US,D,20070207,000000,39.8182,39.941,39.7156,39.8434,156242.70504612,0
+AIVI.US,D,20070208,000000,39.6431,39.825,39.5366,39.8056,73587.807785606,0
+AIVI.US,D,20070209,000000,39.7601,39.8182,39.4312,39.558,99655.302455183,0
+AIVI.US,D,20070212,000000,39.5067,39.5067,39.3276,39.347,57091.761380836,0
+AIVI.US,D,20070213,000000,39.5424,39.7775,39.4941,39.7775,126151.7088006,0
+AIVI.US,D,20070214,000000,39.8917,40.244,39.8917,40.2004,96186.802252539,0
+AIVI.US,D,20070215,000000,40.2923,40.2923,40.1346,40.2517,70117.24053874,0
+AIVI.US,D,20070216,000000,40.1037,40.244,40.0272,40.244,32010.246804621,0
+AIVI.US,D,20070220,000000,40.1656,40.3842,40.0504,40.3485,123248.54519236,0
+AIVI.US,D,20070221,000000,40.0272,40.1946,39.9711,40.1714,70949.225837647,0
+AIVI.US,D,20070222,000000,40.244,40.3416,40.1839,40.3088,63191.608876667,0
+AIVI.US,D,20070223,000000,40.3678,40.4404,40.244,40.4065,65503.597837726,0
+AIVI.US,D,20070226,000000,40.5536,40.571,40.3929,40.5352,73310.823860007,0
+AIVI.US,D,20070227,000000,39.8811,39.9121,38.3639,38.7229,278674.76777123,0
+AIVI.US,D,20070228,000000,38.9183,39.049,38.6988,38.8487,102295.95144737,0
+AIVI.US,D,20070301,000000,37.9963,38.3475,37.0287,38.2004,149276.76602174,0
+AIVI.US,D,20070302,000000,38.0021,38.3533,37.8831,38.0698,737843.83691012,0
+AIVI.US,D,20070305,000000,37.2019,37.7244,37.0916,37.2407,224391.08596447,0
+AIVI.US,D,20070306,000000,37.9043,38.3049,37.8541,38.2643,55110.499495117,0
+AIVI.US,D,20070307,000000,38.1114,38.4094,38.0737,38.1947,95199.788637067,0
+AIVI.US,D,20070308,000000,38.5197,38.7752,38.5197,38.6204,112686.98274575,0
+AIVI.US,D,20070309,000000,38.7626,38.7752,38.5507,38.7355,144862.59308804,0
+AIVI.US,D,20070312,000000,38.7626,39.3973,38.7113,39.0016,218123.80788675,0
+AIVI.US,D,20070313,000000,38.7172,38.8081,38.0118,38.0118,161859.89771638,0
+AIVI.US,D,20070314,000000,37.8541,38.1414,37.4129,38.1337,141731.02109341,0
+AIVI.US,D,20070315,000000,38.094,38.5894,38.094,38.5139,41084.570934305,0
+AIVI.US,D,20070316,000000,38.6503,38.7964,38.5003,38.6145,60222.299853366,0
+AIVI.US,D,20070319,000000,39.049,39.197,38.9319,39.1574,45369.553604198,0
+AIVI.US,D,20070320,000000,39.1409,39.5144,39.1283,39.5144,90250.251250158,0
+AIVI.US,D,20070321,000000,39.7243,40.5148,39.5956,40.4404,316951.25913146,0
+AIVI.US,D,20070322,000000,40.303,40.4259,40.1771,40.2817,80850.367655684,0
+AIVI.US,D,20070323,000000,40.2749,40.4404,40.2749,40.3929,66662.176123532,0
+AIVI.US,D,20070326,000000,40.3929,40.5148,40.063,40.4694,98832.618855272,0
+AIVI.US,D,20070327,000000,40.2072,40.3755,40.1839,40.3485,62205.628783304,0
+AIVI.US,D,20070328,000000,40.002,40.0863,39.7775,39.825,48837.020284732,0
+AIVI.US,D,20070329,000000,40.2381,40.3755,40.1152,40.3543,41909.321578438,0
+AIVI.US,D,20070330,000000,40.3543,40.6078,40.303,40.5081,28541.746601976,0
+AIVI.US,D,20070402,000000,40.7471,40.8012,40.5894,40.7907,73754.204845388,0
+AIVI.US,D,20070403,000000,40.9783,41.2396,40.9783,41.165,57747.014398856,0
+AIVI.US,D,20070404,000000,41.1709,41.3218,41.1351,41.3218,57747.014398856,0
+AIVI.US,D,20070405,000000,41.3886,41.5434,41.3092,41.5018,59066.822133891,0
+AIVI.US,D,20070409,000000,41.5298,41.6266,41.4389,41.5782,82992.858990632,0
+AIVI.US,D,20070410,000000,41.8743,42.0436,41.8492,42.0146,57091.761380836,0
+AIVI.US,D,20070411,000000,42.003,42.0097,41.6681,41.7611,49660.737406755,0
+AIVI.US,D,20070412,000000,41.7408,42.2362,41.6517,42.1887,49333.110897745,0
+AIVI.US,D,20070413,000000,42.1791,42.3048,42.0146,42.2913,85794.737432041,0
+AIVI.US,D,20070416,000000,42.6144,42.7664,42.5777,42.7054,73754.204845388,0
+AIVI.US,D,20070417,000000,42.7528,42.868,42.6397,42.7596,55274.829510679,0
+AIVI.US,D,20070418,000000,42.5893,42.8457,42.4364,42.6948,44056.980523936,0
+AIVI.US,D,20070419,000000,42.1791,42.5109,42.0727,42.4006,47514.111983366,0
+AIVI.US,D,20070420,000000,42.9463,43.0441,42.8525,42.9802,69793.748118172,0
+AIVI.US,D,20070423,000000,42.6502,42.7528,42.5448,42.5777,111864.29914584,0
+AIVI.US,D,20070424,000000,42.5709,42.6203,42.3359,42.5641,94540.401530604,0
+AIVI.US,D,20070425,000000,42.868,43.0605,42.8157,43.0508,49660.737406755,0
+AIVI.US,D,20070426,000000,42.8864,42.959,42.7151,42.8583,96354.23283443,0
+AIVI.US,D,20070427,000000,42.746,42.8728,42.6997,42.8273,112522.65273019,0
+AIVI.US,D,20070430,000000,42.7596,42.8864,42.5178,42.5178,118297.97428335,0
+AIVI.US,D,20070501,000000,42.8273,42.868,42.5226,42.7915,80514.472969791,0
+AIVI.US,D,20070502,000000,42.7286,43.014,42.7286,42.9802,62535.322336536,0
+AIVI.US,D,20070503,000000,42.9512,42.9725,42.7945,42.9667,70283.637598522,0
+AIVI.US,D,20070504,000000,43.0993,43.2579,43.0789,43.2046,61543.141110511,0
+AIVI.US,D,20070507,000000,43.2889,43.376,43.2628,43.3285,58403.300938987,0
+AIVI.US,D,20070508,000000,42.9512,42.9512,42.6445,42.8931,103617.82622661,0
+AIVI.US,D,20070509,000000,42.7722,42.9512,42.746,42.9463,105429.59048623,0
+AIVI.US,D,20070510,000000,42.6822,42.7945,42.032,42.0388,85794.737432041,0
+AIVI.US,D,20070511,000000,42.4248,42.9667,42.4248,42.9667,62205.628783304,0
+AIVI.US,D,20070514,000000,43.0199,43.0605,42.7286,42.8622,35143.885843482,0
+AIVI.US,D,20070515,000000,42.8806,43.3837,42.8806,42.9976,64180.68953636,0
+AIVI.US,D,20070516,000000,43.0324,43.1524,42.8457,43.0993,63355.938892227,0
+AIVI.US,D,20070517,000000,42.9348,43.1234,42.8728,43.0025,103776.98863163,0
+AIVI.US,D,20070518,000000,43.0605,43.492,43.0576,43.492,65169.770196053,0
+AIVI.US,D,20070521,000000,43.1292,43.2685,43.0944,43.1234,136778.38314016,0
+AIVI.US,D,20070522,000000,43.3624,43.3624,43.0692,43.1234,60717.356944267,0
+AIVI.US,D,20070523,000000,43.6043,43.7059,43.3962,43.4069,74411.524907628,0
+AIVI.US,D,20070524,000000,43.2763,43.4127,42.7664,42.8622,50483.421006668,0
+AIVI.US,D,20070525,000000,43.0324,43.1959,42.9725,43.1718,85957.00040338,0
+AIVI.US,D,20070529,000000,43.2763,43.314,43.0199,43.1524,53789.658237972,0
+AIVI.US,D,20070530,000000,42.8196,43.3624,42.7838,43.3624,36131.932981065,0
+AIVI.US,D,20070531,000000,43.4069,43.4746,43.1234,43.3837,135296.31243379,0
+AIVI.US,D,20070601,000000,43.4863,43.612,43.4447,43.5888,64680.914237814,0
+AIVI.US,D,20070604,000000,43.5724,43.7707,43.5172,43.7592,49333.110897745,0
+AIVI.US,D,20070605,000000,43.5791,43.612,43.2376,43.4069,66164.018466298,0
+AIVI.US,D,20070606,000000,43.1476,43.1476,42.6571,42.7596,96186.802252539,0
+AIVI.US,D,20070607,000000,42.4287,42.6203,41.6198,41.6392,185947.16402234,0
+AIVI.US,D,20070608,000000,41.8666,42.4693,41.6982,42.4693,99987.063052635,0
+AIVI.US,D,20070611,000000,42.2739,42.6397,42.1887,42.4916,55432.958393576,0
+AIVI.US,D,20070612,000000,42.0262,42.3165,41.7098,41.7098,64180.68953636,0
+AIVI.US,D,20070613,000000,41.9642,42.4084,41.9468,42.4084,51645.099858805,0
+AIVI.US,D,20070614,000000,42.3426,42.7054,42.3426,42.6067,47678.441998927,0
+AIVI.US,D,20070615,000000,42.9802,43.167,42.9095,43.167,149484.50396594,0
+AIVI.US,D,20070618,000000,43.3082,43.3343,43.1157,43.2182,326520.64035205,0
+AIVI.US,D,20070619,000000,43.2927,43.434,43.1892,43.3673,62365.824710423,0
+AIVI.US,D,20070620,000000,43.5423,43.5423,42.8525,42.8525,28541.746601976,0
+AIVI.US,D,20070621,000000,42.898,43.2095,42.7915,43.2095,46195.337770442,0
+AIVI.US,D,20070622,000000,42.9095,43.0392,42.5825,42.6502,67646.089172674,0
+AIVI.US,D,20070625,000000,42.746,43.0199,42.4248,42.4994,49994.565048428,0
+AIVI.US,D,20070626,000000,42.8457,42.8583,42.331,42.331,54120.385313314,0
+AIVI.US,D,20070627,000000,42.2362,42.5226,42.003,42.5226,103283.99858495,0
+AIVI.US,D,20070628,000000,42.6067,42.778,42.4867,42.4867,40421.049739401,0
+AIVI.US,D,20070629,000000,42.746,42.9279,42.4364,42.6822,73915.434294616,0
+AIVI.US,D,20070702,000000,42.9463,43.1409,42.9406,43.1234,121430.5798001,0
+AIVI.US,D,20070703,000000,43.3208,43.4127,43.2685,43.4127,28049.790077406,0
+AIVI.US,D,20070705,000000,43.5046,43.5046,43.074,43.3082,34979.555827922,0
+AIVI.US,D,20070706,000000,43.4582,43.7281,43.3343,43.7281,199314.73899881,0
+AIVI.US,D,20070709,000000,43.8269,43.881,43.6808,43.7823,36959.784191529,0
+AIVI.US,D,20070710,000000,43.5221,43.6198,43.0993,43.1108,28049.790077406,0
+AIVI.US,D,20070711,000000,43.4069,43.6391,43.4069,43.612,32176.643864401,0
+AIVI.US,D,20070712,000000,43.7281,44.3822,43.7281,44.3629,49500.541479637,0
+AIVI.US,D,20070713,000000,44.2313,44.3773,44.1713,44.328,34648.82875258,0
+AIVI.US,D,20070716,000000,44.3677,44.4606,44.21,44.2806,62863.982367656,0
+AIVI.US,D,20070717,000000,44.2449,44.3484,44.1432,44.2187,41248.900949865,0
+AIVI.US,D,20070718,000000,44.0822,44.2768,43.8317,44.1016,49829.201510757,0
+AIVI.US,D,20070719,000000,44.4325,44.5903,44.4006,44.4248,30850.634996704,0
+AIVI.US,D,20070720,000000,44.4132,44.4181,43.8133,43.9516,70455.202268855,0
+AIVI.US,D,20070723,000000,44.21,44.3232,44.1016,44.1317,46195.337770442,0
+AIVI.US,D,20070724,000000,43.9401,43.9401,43.1524,43.1844,35472.545874603,0
+AIVI.US,D,20070725,000000,43.5985,43.5985,42.9406,43.2986,63683.565401237,0
+AIVI.US,D,20070726,000000,42.3048,42.5109,41.2677,41.6634,117637.55365477,0
+AIVI.US,D,20070727,000000,41.5434,41.7214,40.7422,40.7422,69960.145177954,0
+AIVI.US,D,20070730,000000,41.3547,41.7853,41.1215,41.7156,90745.30834106,0
+AIVI.US,D,20070731,000000,42.2139,42.4693,41.5715,41.6392,158391.39751373,0
+AIVI.US,D,20070801,000000,41.6121,41.6914,40.9522,41.6914,141565.65755573,0
+AIVI.US,D,20070802,000000,41.6914,41.9962,41.6586,41.8936,62863.982367656,0
+AIVI.US,D,20070803,000000,41.6063,41.704,40.8322,40.8758,90415.614787828,0
+AIVI.US,D,20070806,000000,41.377,41.7853,41.0567,41.7853,112686.98274575,0
+AIVI.US,D,20070807,000000,41.3092,42.1172,41.258,41.942,72596.660081692,0
+AIVI.US,D,20070808,000000,42.4084,42.8273,42.3048,42.5825,78043.321603724,0
+AIVI.US,D,20070809,000000,41.2396,41.736,41.2105,41.2105,115494.02879771,0
+AIVI.US,D,20070810,000000,40.4694,40.8071,40.0969,40.7422,85465.043878809,0
+AIVI.US,D,20070813,000000,41.1709,41.2531,40.7848,40.7848,58572.798565099,0
+AIVI.US,D,20070814,000000,40.9706,40.9706,39.8056,39.8317,269267.64952199,0
+AIVI.US,D,20070815,000000,39.3393,39.7775,38.6388,38.6388,322891.94422229,0
+AIVI.US,D,20070816,000000,38.186,38.4027,36.5488,38.2643,258872.48413516,0
+AIVI.US,D,20070817,000000,39.6992,40.6078,38.9183,39.5802,119783.14555604,0
+AIVI.US,D,20070820,000000,39.8569,39.9527,39.2821,39.8134,29862.587859121,0
+AIVI.US,D,20070821,000000,39.5521,39.705,39.3973,39.5908,60062.103926247,0
+AIVI.US,D,20070822,000000,40.2585,40.6203,40.1839,40.6203,179351.22591351,0
+AIVI.US,D,20070823,000000,41.0567,41.0751,40.6078,40.8806,53294.601147071,0
+AIVI.US,D,20070824,000000,40.9841,41.6392,40.869,41.6266,22443.966150366,0
+AIVI.US,D,20070827,000000,41.4263,41.6121,41.2879,41.3218,45043.994139409,0
+AIVI.US,D,20070828,000000,40.9174,40.9174,40.002,40.0708,48837.020284732,0
+AIVI.US,D,20070829,000000,40.7306,41.4524,40.4732,41.4524,45369.553604198,0
+AIVI.US,D,20070830,000000,40.6078,41.2677,40.6029,40.8999,34979.555827922,0
+AIVI.US,D,20070831,000000,41.7969,41.9371,41.5221,41.7552,45369.553604198,0
+AIVI.US,D,20070904,000000,41.584,42.2139,41.584,42.0998,43887.482897824,0
+AIVI.US,D,20070905,000000,41.3595,41.4708,41.1215,41.2996,21782.511999683,0
+AIVI.US,D,20070906,000000,41.3092,41.7273,41.0945,41.5143,87118.679255517,0
+AIVI.US,D,20070907,000000,41.0635,41.1709,40.7519,40.9222,54936.867780563,0
+AIVI.US,D,20070910,000000,41.1525,41.2105,40.5148,40.8758,17650.490602134,0
+AIVI.US,D,20070911,000000,41.3595,41.8134,41.3295,41.7408,29364.430201889,0
+AIVI.US,D,20070912,000000,41.5376,41.9836,41.4775,41.8308,45868.744783542,0
+AIVI.US,D,20070913,000000,42.1307,42.2401,41.9468,42.0871,39599.399661599,0
+AIVI.US,D,20070914,000000,41.5434,41.9179,41.4892,41.7892,16995.237584114,0
+AIVI.US,D,20070917,000000,41.3643,41.4466,40.9522,41.1283,58075.674429977,0
+AIVI.US,D,20070918,000000,41.5376,42.7664,41.1844,42.6997,37617.104253771,0
+AIVI.US,D,20070919,000000,43.0083,43.2299,42.839,42.8806,67485.893245555,0
+AIVI.US,D,20070920,000000,43.014,43.2095,42.8728,42.8806,35974.837620277,0
+AIVI.US,D,20070921,000000,43.1767,43.3343,43.1108,43.2685,87941.36285543,0
+AIVI.US,D,20070924,000000,43.3208,43.4582,43.1108,43.1108,84313.700247777,0
+AIVI.US,D,20070925,000000,42.8273,43.1234,42.7915,43.0324,49333.110897745,0
+AIVI.US,D,20070926,000000,43.4253,43.584,43.3082,43.5172,103776.98863163,0
+AIVI.US,D,20070927,000000,44.0822,44.1432,43.9236,44.0939,109551.27666266,0
+AIVI.US,D,20070928,000000,44.1539,44.3822,43.9449,44.2313,69960.145177954,0
+AIVI.US,D,20071001,000000,44.2806,44.8989,44.2806,44.809,52304.486965266,0
+AIVI.US,D,20071002,000000,44.6686,44.6986,44.2865,44.6261,53125.103520958,0
+AIVI.US,D,20071003,000000,44.6319,44.6319,44.1655,44.2584,151134.00525421,0
+AIVI.US,D,20071004,000000,44.5661,44.7112,44.4529,44.6028,16167.386373649,0
+AIVI.US,D,20071005,000000,44.8195,45.2114,44.8195,45.0895,32339.940357852,0
+AIVI.US,D,20071008,000000,44.747,44.7973,44.4867,44.6319,35143.885843482,0
+AIVI.US,D,20071009,000000,44.9221,45.4436,44.8989,45.4436,89427.567650246,0
+AIVI.US,D,20071010,000000,45.2269,45.433,45.136,45.3711,86619.488076174,0
+AIVI.US,D,20071011,000000,45.6807,46.0987,45.3236,45.4495,49333.110897745,0
+AIVI.US,D,20071012,000000,45.7155,45.911,45.5839,45.7852,27716.995957843,0
+AIVI.US,D,20071015,000000,45.8509,45.8509,45.2462,45.3585,31842.816222729,0
+AIVI.US,D,20071016,000000,45.073,45.073,44.7595,44.8515,34322.23576568,0
+AIVI.US,D,20071017,000000,45.4378,45.4572,44.9638,45.3188,45208.32415497,0
+AIVI.US,D,20071018,000000,45.3585,45.6265,45.2559,45.5781,57421.454934067,0
+AIVI.US,D,20071019,000000,45.2753,45.2753,44.3735,44.389,43557.789344593,0
+AIVI.US,D,20071022,000000,43.9401,44.3822,43.82,44.3822,75071.945536202,0
+AIVI.US,D,20071023,000000,45.014,45.3711,44.8563,45.2868,206408.83476489,0
+AIVI.US,D,20071024,000000,44.8747,45.3652,44.3822,45.1059,31842.816222729,0
+AIVI.US,D,20071025,000000,45.3314,45.3846,45.0895,45.3314,22109.104986583,0
+AIVI.US,D,20071026,000000,46.0609,46.3541,45.8867,46.3115,68310.643889688,0
+AIVI.US,D,20071029,000000,46.6376,46.7014,46.3948,46.6889,56595.670767823,0
+AIVI.US,D,20071030,000000,46.3348,46.5409,46.2341,46.3948,38772.581973245,0
+AIVI.US,D,20071031,000000,46.7847,47.311,46.6947,47.2443,92236.680746428,0
+AIVI.US,D,20071101,000000,46.2835,46.4306,45.7668,45.8113,138428.91795053,0
+AIVI.US,D,20071102,000000,46.2341,46.2341,45.7242,46.1345,115824.75587305,0
+AIVI.US,D,20071105,000000,45.4688,45.8432,45.2337,45.6981,182809.39089504,0
+AIVI.US,D,20071106,000000,46.0609,46.207,45.5665,46.207,198043.50680297,0
+AIVI.US,D,20071107,000000,45.6507,46.0425,45.0857,45.1098,76889.91092847,0
+AIVI.US,D,20071108,000000,45.4378,45.611,44.8515,45.4214,113018.7433432,0
+AIVI.US,D,20071109,000000,44.6028,44.8515,44.1713,44.2768,184957.04984054,0
+AIVI.US,D,20071112,000000,43.8085,44.1093,43.3721,43.3721,69135.39453382,0
+AIVI.US,D,20071113,000000,44.4132,45.0334,43.2444,45.0266,137805.70411794,0
+AIVI.US,D,20071114,000000,45.2753,45.2753,44.3938,44.5167,52798.510534058,0
+AIVI.US,D,20071115,000000,44.0939,44.2922,43.3673,43.5985,539523.34618156,0
+AIVI.US,D,20071116,000000,43.8085,44.1171,43.3343,44.1171,47368.385365795,0
+AIVI.US,D,20071119,000000,44.6376,44.6376,42.8728,43.0237,102629.77908904,0
+AIVI.US,D,20071120,000000,43.5985,44.0571,43.3082,43.8317,78200.41696451,0
+AIVI.US,D,20071121,000000,43.1959,43.1959,42.6261,42.7528,50156.828019768,0
+AIVI.US,D,20071123,000000,43.4582,43.8926,43.0199,43.8453,22802.598322689,0
+AIVI.US,D,20071126,000000,43.8017,43.972,42.9348,42.9512,38078.055115027,0
+AIVI.US,D,20071127,000000,43.3905,43.9236,41.6004,43.9236,27390.402970944,0
+AIVI.US,D,20071128,000000,44.1867,45.3043,44.1867,45.2511,37121.013640759,0
+AIVI.US,D,20071129,000000,44.4181,44.8563,44.3561,44.6734,64292.309924288,0
+AIVI.US,D,20071130,000000,45.3517,45.4495,44.7538,44.9163,66325.247915528,0
+AIVI.US,D,20071203,000000,44.8447,44.8747,44.0939,44.6928,18532.084962342,0
+AIVI.US,D,20071204,000000,44.4132,44.6261,44.3232,44.4799,45123.575341913,0
+AIVI.US,D,20071205,000000,44.7373,45.1059,44.7373,44.9956,74080.797832287,0
+AIVI.US,D,20071206,000000,44.9666,45.6217,44.9666,45.6217,60549.926362376,0
+AIVI.US,D,20071207,000000,45.5423,45.6149,45.3962,45.4436,56260.80960404,0
+AIVI.US,D,20071210,000000,45.8016,46.0387,45.7349,45.9961,83482.748470981,0
+AIVI.US,D,20071211,000000,45.8509,46.1238,44.5002,44.6637,89750.026548704,0
+AIVI.US,D,20071212,000000,46.0348,46.1828,45.1659,45.5055,97511.777598126,0
+AIVI.US,D,20071213,000000,44.8805,45.0083,44.389,44.9347,54936.867780563,0
+AIVI.US,D,20071214,000000,44.061,44.1945,43.584,43.6865,101473.26784745,0
+AIVI.US,D,20071217,000000,42.45,42.45,41.7969,41.7969,166638.90395507,0
+AIVI.US,D,20071218,000000,42.0727,42.3252,41.5221,42.1607,85133.283281358,0
+AIVI.US,D,20071219,000000,41.9885,42.0388,41.4389,41.6315,112854.41332764,0
+AIVI.US,D,20071220,000000,41.8191,41.8191,41.4524,41.6459,99655.302455183,0
+AIVI.US,D,20071221,000000,42.2681,42.3426,41.8936,42.2458,122257.39748845,0
+AIVI.US,D,20071224,000000,43.7281,43.7281,42.4287,42.5061,78863.938159415,0
+AIVI.US,D,20071226,000000,42.6261,43.2182,42.5419,43.0692,91897.685494203,0
+AIVI.US,D,20071227,000000,43.014,43.0324,42.6397,42.6696,81176.960642584,0
+AIVI.US,D,20071228,000000,43.0789,43.1959,43.0199,43.0199,39921.858560057,0
+AIVI.US,D,20071231,000000,43.0441,43.0441,42.2739,42.2797,80725.311480322,0
+AIVI.US,D,20080102,000000,42.7528,42.868,42.3252,42.4916,113018.7433432,0
+AIVI.US,D,20080103,000000,42.5641,42.7722,42.4819,42.5352,56758.967261273,0
+AIVI.US,D,20080104,000000,42.3716,42.3765,41.3944,41.4466,212636.83900241,0
+AIVI.US,D,20080107,000000,41.7475,42.0794,41.7098,41.9642,178029.35113425,0
+AIVI.US,D,20080108,000000,42.1036,42.5352,41.3218,41.3643,260023.82776619,0
+AIVI.US,D,20080109,000000,41.4892,42.2401,41.1709,41.7273,120704.01375645,0
+AIVI.US,D,20080110,000000,41.4389,42.2797,41.4389,41.9962,164830.24026179,0
+AIVI.US,D,20080111,000000,41.6121,41.6586,41.1351,41.2067,66721.086883828,0
+AIVI.US,D,20080114,000000,41.8743,42.032,41.6517,41.942,95036.492143616,0
+AIVI.US,D,20080115,000000,41.3218,41.4011,40.4926,40.5478,130177.27742077,0
+AIVI.US,D,20080116,000000,40.2691,40.5835,39.705,39.8434,91168.018884231,0
+AIVI.US,D,20080117,000000,40.2323,40.4259,38.9939,39.0683,129378.3648294,0
+AIVI.US,D,20080118,000000,40.0059,40.092,38.928,39.467,183799.50507685,0
+AIVI.US,D,20080122,000000,36.5585,38.0853,35.7564,37.8772,185531.68813395,0
+AIVI.US,D,20080123,000000,36.2111,37.6615,35.4544,37.6451,139285.7077801,0
+AIVI.US,D,20080124,000000,37.9837,39.3344,37.8038,39.3344,135956.73306236,0
+AIVI.US,D,20080125,000000,39.3973,41.4834,38.4946,38.601,226202.85022407,0
+AIVI.US,D,20080128,000000,38.6339,39.2629,38.2372,39.2629,58168.691419917,0
+AIVI.US,D,20080129,000000,39.1409,39.3848,38.8138,39.3393,97018.787551445,0
+AIVI.US,D,20080130,000000,38.8449,39.8985,38.7423,38.9852,50649.818066449,0
+AIVI.US,D,20080131,000000,38.1907,39.4254,38.1163,39.2309,91486.343694247,0
+AIVI.US,D,20080201,000000,39.5734,40.1269,39.3102,39.8879,142550.60412698,0
+AIVI.US,D,20080204,000000,39.6556,39.7156,39.2629,39.2821,49000.316778183,0
+AIVI.US,D,20080205,000000,38.1947,38.3156,37.4622,37.4796,117537.30201005,0
+AIVI.US,D,20080206,000000,37.9546,38.2043,37.4622,37.5358,90745.30834106,0
+AIVI.US,D,20080207,000000,37.2261,37.6673,36.9406,37.378,137933.86085964,0
+AIVI.US,D,20080208,000000,36.7549,37.3035,36.694,37.0326,88032.312801149,0
+AIVI.US,D,20080211,000000,36.9406,37.111,36.4772,37.0713,98777.842183418,0
+AIVI.US,D,20080212,000000,37.5724,38.2043,37.5222,37.5977,112795.50256735,0
+AIVI.US,D,20080213,000000,37.7177,38.0514,37.5589,38.0118,41248.900949865,0
+AIVI.US,D,20080214,000000,38.2314,38.2643,37.7341,37.7341,65009.574268935,0
+AIVI.US,D,20080215,000000,37.6015,37.7399,37.378,37.7399,34488.632825461,0
+AIVI.US,D,20080219,000000,38.5894,38.6988,38.1114,38.2043,43219.827614478,0
+AIVI.US,D,20080220,000000,37.4932,38.1589,37.4932,38.0021,279332.08783348,0
+AIVI.US,D,20080221,000000,38.242,38.3717,37.6064,37.7902,52610.409509958,0
+AIVI.US,D,20080222,000000,38.2208,38.2208,37.4758,38.1792,228226.48651633,0
+AIVI.US,D,20080225,000000,38.5943,39.0935,38.2943,39.0761,69507.462493579,0
+AIVI.US,D,20080226,000000,39.1351,40.034,39.1351,39.8763,135956.73306236,0
+AIVI.US,D,20080227,000000,39.5144,40.1346,39.4796,40.002,67028.042950628,0
+AIVI.US,D,20080228,000000,39.6257,39.7456,39.3595,39.5956,69324.529080032,0
+AIVI.US,D,20080229,000000,38.9735,38.9735,38.2256,38.2875,61379.844617061,0
+AIVI.US,D,20080303,000000,38.2043,38.335,37.9895,38.2943,32176.643864401,0
+AIVI.US,D,20080304,000000,37.6983,37.7757,37.1835,37.5589,80103.131169835,0
+AIVI.US,D,20080305,000000,37.5657,38.2043,37.5657,37.9402,34648.82875258,0
+AIVI.US,D,20080306,000000,37.9111,37.9479,37.1952,37.2183,146354.99901552,0
+AIVI.US,D,20080307,000000,36.9639,37.3093,36.4434,36.5769,270620.52996456,0
+AIVI.US,D,20080310,000000,37.022,37.172,36.334,36.3882,732614.21503129,0
+AIVI.US,D,20080311,000000,37.8424,38.186,36.9832,38.186,204130.95203347,0
+AIVI.US,D,20080312,000000,38.2575,38.5197,37.9595,38.0059,29862.587859121,0
+AIVI.US,D,20080313,000000,37.6247,38.2372,37.2668,38.127,100972.00962389,0
+AIVI.US,D,20080314,000000,38.2372,38.242,36.8488,37.1235,59396.515687122,0
+AIVI.US,D,20080317,000000,36.1763,36.9455,36.1705,36.6446,52256.944948187,0
+AIVI.US,D,20080318,000000,37.4206,37.9895,37.2407,37.9546,45676.509671,0
+AIVI.US,D,20080319,000000,37.7118,37.917,36.5527,36.5527,35159.388675138,0
+AIVI.US,D,20080320,000000,36.486,37.3287,36.3049,37.1536,42275.188405534,0
+AIVI.US,D,20080324,000000,37.5851,38.3533,37.4564,38.1114,76889.91092847,0
+AIVI.US,D,20080325,000000,38.4549,38.8449,38.2875,38.8081,43887.482897824,0
+AIVI.US,D,20080326,000000,38.6988,38.9058,38.4868,38.7548,18315.045319149,0
+AIVI.US,D,20080327,000000,39.3973,39.3973,38.6562,38.6939,24913.050472213,0
+AIVI.US,D,20080328,000000,38.7964,38.8738,38.4211,38.5062,29364.430201889,0
+AIVI.US,D,20080331,000000,38.57,38.8449,38.57,38.6861,8748.7646648946,0
+AIVI.US,D,20080401,000000,39.1283,39.941,39.0626,39.941,36906.041041786,0
+AIVI.US,D,20080402,000000,40.0795,40.3329,39.8434,40.1346,23139.526530694,0
+AIVI.US,D,20080403,000000,39.7292,40.4926,39.5802,40.2517,20620.833147546,0
+AIVI.US,D,20080404,000000,40.3416,40.4974,40.092,40.2923,29408.871652637,0
+AIVI.US,D,20080407,000000,40.5768,40.6629,40.3804,40.4461,17553.339523753,0
+AIVI.US,D,20080408,000000,39.9527,40.2274,39.9323,40.1346,24570.954653656,0
+AIVI.US,D,20080409,000000,40.1037,40.1269,39.6702,39.7156,23853.69030901,0
+AIVI.US,D,20080410,000000,39.6625,39.7911,37.4564,39.735,48673.723791283,0
+AIVI.US,D,20080411,000000,39.3915,39.586,39.1768,39.1768,28215.153615076,0
+AIVI.US,D,20080414,000000,39.2183,39.3064,39.0761,39.1544,87443.205198197,0
+AIVI.US,D,20080415,000000,39.3664,39.4254,39.1409,39.4147,24714.614227008,0
+AIVI.US,D,20080416,000000,40.0969,40.6561,40.0969,40.6561,37714.255332152,0
+AIVI.US,D,20080417,000000,40.1152,40.3998,40.1075,40.3088,43823.404526977,0
+AIVI.US,D,20080418,000000,40.5593,40.8419,40.4926,40.7238,44461.08766912,0
+AIVI.US,D,20080421,000000,40.7422,40.9222,40.6203,40.8487,31043.903631357,0
+AIVI.US,D,20080422,000000,40.6793,40.8206,40.4732,40.6793,22223.825940842,0
+AIVI.US,D,20080423,000000,40.571,40.8806,40.4404,40.6919,19783.680238088,0
+AIVI.US,D,20080424,000000,40.15,40.4926,39.9479,40.303,38967.917652118,0
+AIVI.US,D,20080425,000000,40.5478,40.5642,40.2817,40.5033,48286.152999867,0
+AIVI.US,D,20080428,000000,40.6203,40.8138,40.5835,40.5835,21201.672573614,0
+AIVI.US,D,20080429,000000,40.2817,40.3755,40.1656,40.2585,26423.02627557,0
+AIVI.US,D,20080430,000000,40.3543,40.7654,40.3543,40.4461,36713.805929243,0
+AIVI.US,D,20080501,000000,40.2004,40.8487,40.2004,40.8206,37766.964959785,0
+AIVI.US,D,20080502,000000,41.1351,41.1351,40.779,40.9271,34175.475625998,0
+AIVI.US,D,20080505,000000,40.9522,41.1157,40.9522,41.0567,21842.456282089,0
+AIVI.US,D,20080506,000000,40.5148,41.258,40.5148,41.165,50026.604233852,0
+AIVI.US,D,20080507,000000,40.8487,40.8487,40.1433,40.1433,22381.95482374,0
+AIVI.US,D,20080508,000000,40.6513,40.8806,40.5768,40.6252,56809.609844685,0
+AIVI.US,D,20080509,000000,40.3145,40.4404,40.002,40.3329,54543.095856485,0
+AIVI.US,D,20080512,000000,40.6513,41.0828,40.6513,40.9909,36953.583058866,0
+AIVI.US,D,20080513,000000,40.8487,40.958,40.7654,40.8071,15854.229174186,0
+AIVI.US,D,20080514,000000,40.7723,41.0683,40.7364,40.7364,29048.172436093,0
+AIVI.US,D,20080515,000000,40.8564,41.2531,40.8322,41.2531,39550.824122408,0
+AIVI.US,D,20080516,000000,41.2938,41.584,41.0828,41.584,110719.15664747,0
+AIVI.US,D,20080519,000000,41.4872,41.6198,41.2396,41.2996,82692.104056493,0
+AIVI.US,D,20080520,000000,41.4263,41.4872,41.108,41.2996,43722.119360153,0
+AIVI.US,D,20080521,000000,41.3469,41.3469,40.6987,40.8138,30386.583569116,0
+AIVI.US,D,20080522,000000,41.0751,41.2396,41.0025,41.0751,22681.676235768,0
+AIVI.US,D,20080523,000000,41.0828,41.0886,40.6871,40.7084,25603.443241988,0
+AIVI.US,D,20080527,000000,40.5835,40.779,40.4694,40.7306,38145.234052206,0
+AIVI.US,D,20080528,000000,40.7422,40.7723,40.4461,40.7723,22023.322651416,0
+AIVI.US,D,20080529,000000,40.4142,40.6629,40.36,40.5148,16968.366009242,0
+AIVI.US,D,20080530,000000,40.6561,40.9077,40.6561,40.8419,18826.638763818,0
+AIVI.US,D,20080602,000000,40.3416,40.3416,39.8985,40.0863,39765.79672138,0
+AIVI.US,D,20080603,000000,40.0194,40.1433,39.6431,39.7775,15793.25136967,0
+AIVI.US,D,20080604,000000,39.5667,39.9053,39.5667,39.6431,31087.311559995,0
+AIVI.US,D,20080605,000000,39.9711,40.4635,39.9188,40.4635,58884.922242453,0
+AIVI.US,D,20080606,000000,39.8917,39.9121,39.2629,39.3141,38388.11174816,0
+AIVI.US,D,20080609,000000,39.6189,39.6189,38.8449,39.0993,100574.10361137,0
+AIVI.US,D,20080610,000000,38.5759,38.869,38.4868,38.5943,78886.675645844,0
+AIVI.US,D,20080611,000000,38.5458,38.57,37.9653,37.9692,90137.59734012,0
+AIVI.US,D,20080612,000000,37.8541,38.1907,37.7757,37.9546,45596.928468496,0
+AIVI.US,D,20080613,000000,37.8831,38.4868,37.8831,38.4743,135785.16839203,0
+AIVI.US,D,20080616,000000,38.3717,38.4811,38.2372,38.4365,18126.944295048,0
+AIVI.US,D,20080617,000000,38.6939,38.7355,38.4094,38.4211,22833.603986003,0
+AIVI.US,D,20080618,000000,38.0698,38.1521,37.9402,38.0737,18472.140679936,0
+AIVI.US,D,20080619,000000,37.8772,37.8976,37.5773,37.8493,42654.491020067,0
+AIVI.US,D,20080620,000000,37.3703,37.3703,36.7423,36.8371,83565.430239817,0
+AIVI.US,D,20080623,000000,36.7162,37.079,36.5226,36.7607,166589.29489376,0
+AIVI.US,D,20080624,000000,36.2992,36.8265,35.7564,36.5488,108639.71016125,0
+AIVI.US,D,20080625,000000,37.1187,37.6383,37.1187,37.3848,48329.560928506,0
+AIVI.US,D,20080626,000000,36.6862,36.9117,36.2934,36.3785,37050.734137248,0
+AIVI.US,D,20080627,000000,36.394,36.6097,36.2267,36.273,79706.258679425,0
+AIVI.US,D,20080630,000000,36.3118,36.5295,36.1889,36.1889,39514.650848542,0
+AIVI.US,D,20080701,000000,35.3036,35.6383,35.0316,35.5919,134019.91262739,0
+AIVI.US,D,20080702,000000,36.0331,36.1889,35.1516,35.1516,44082.818576697,0
+AIVI.US,D,20080703,000000,35.9411,36.0543,35.6383,35.886,19537.701975802,0
+AIVI.US,D,20080707,000000,35.3103,35.7089,34.991,35.3036,69658.356721704,0
+AIVI.US,D,20080708,000000,35.1245,35.5474,34.8933,35.5048,47777.660121529,0
+AIVI.US,D,20080709,000000,35.9906,36.0486,35.0752,35.1884,163391.57748406,0
+AIVI.US,D,20080710,000000,35.5415,35.9035,35.0142,35.8744,148079.94741785,0
+AIVI.US,D,20080711,000000,35.0375,35.1352,34.3031,34.8788,263932.60838788,0
+AIVI.US,D,20080714,000000,35.2242,35.4061,34.8139,34.8875,58061.20512043,0
+AIVI.US,D,20080715,000000,34.0592,34.4666,33.7225,34.0186,69128.159879048,0
+AIVI.US,D,20080716,000000,33.77,34.7588,33.77,34.7588,25733.667027904,0
+AIVI.US,D,20080717,000000,35.8512,35.8619,35.4815,35.7331,42451.92068642,0
+AIVI.US,D,20080718,000000,36.2546,36.4501,36.1095,36.4124,40353.870802222,0
+AIVI.US,D,20080721,000000,36.842,36.8488,36.5846,36.694,23020.671487993,0
+AIVI.US,D,20080722,000000,35.6761,36.3659,35.6761,36.3659,51927.251394955,0
+AIVI.US,D,20080723,000000,36.9968,37.2793,36.8874,37.0558,72802.33098167,0
+AIVI.US,D,20080724,000000,37.2338,37.2407,36.5353,36.5353,55846.367237753,0
+AIVI.US,D,20080725,000000,36.3476,36.6378,36.2546,36.4007,45117.37420925,0
+AIVI.US,D,20080728,000000,35.9567,36.0147,35.2822,35.3036,49186.350758062,0
+AIVI.US,D,20080729,000000,35.0684,35.739,34.9591,35.6509,47386.988763782,0
+AIVI.US,D,20080730,000000,35.7903,35.9654,35.6451,35.9654,35028.131367113,0
+AIVI.US,D,20080731,000000,35.8677,36.0331,35.6306,35.6577,37207.829498035,0
+AIVI.US,D,20080801,000000,35.7457,35.7457,35.1759,35.2561,44941.675450475,0
+AIVI.US,D,20080804,000000,35.3229,35.3229,34.9,35.0752,19755.775141106,0
+AIVI.US,D,20080805,000000,36.0438,36.425,36.0438,36.4124,148435.47902384,0
+AIVI.US,D,20080806,000000,36.2267,36.7162,36.2188,36.6688,65193.541204593,0
+AIVI.US,D,20080807,000000,36.273,36.4181,35.9112,35.9112,30283.231358072,0
+AIVI.US,D,20080808,000000,35.4768,36.1821,35.4768,36.0805,46956.010043727,0
+AIVI.US,D,20080811,000000,36.334,36.5769,36.2614,36.334,38865.598963185,0
+AIVI.US,D,20080812,000000,36.273,36.273,35.9237,36.0282,50233.30865594,0
+AIVI.US,D,20080813,000000,35.4187,35.4187,34.8788,35.1642,23950.841387391,0
+AIVI.US,D,20080814,000000,34.7221,35.0985,34.7037,34.7791,62009.25958232,0
+AIVI.US,D,20080815,000000,34.6631,34.7791,34.5489,34.6843,39868.115410314,0
+AIVI.US,D,20080818,000000,34.8139,34.9417,34.2973,34.3234,38435.653765241,0
+AIVI.US,D,20080819,000000,33.8754,33.9606,33.7225,33.8203,87245.802475102,0
+AIVI.US,D,20080820,000000,33.679,33.9025,33.5861,33.9025,29212.502451653,0
+AIVI.US,D,20080821,000000,33.5165,33.8377,33.5048,33.7942,34889.639404313,0
+AIVI.US,D,20080822,000000,33.9161,34.2132,33.9161,33.9945,37053.83470358,0
+AIVI.US,D,20080825,000000,33.8241,33.8996,32.7666,33.3722,53824.797989727,0
+AIVI.US,D,20080826,000000,33.2233,33.6703,33.2233,33.4536,24890.312985783,0
+AIVI.US,D,20080827,000000,33.4942,33.799,33.4942,33.6742,34753.214485735,0
+AIVI.US,D,20080828,000000,34.3418,34.5421,34.2876,34.3892,30829.964554496,0
+AIVI.US,D,20080829,000000,34.3979,34.5227,34.1522,34.245,27037.971931283,0
+AIVI.US,D,20080902,000000,34.5489,34.7094,34.0592,34.0806,70933.72300599,0
+AIVI.US,D,20080903,000000,34.0467,34.2035,33.8241,34.0893,24545.116600895,0
+AIVI.US,D,20080904,000000,33.6645,33.6645,32.4918,32.5712,41071.135146869,0
+AIVI.US,D,20080905,000000,32.2315,32.2876,31.7574,32.2432,24198.886693897,0
+AIVI.US,D,20080908,000000,33.5784,34.3157,32.7666,33.1507,60796.938146772,0
+AIVI.US,D,20080909,000000,33.3722,33.5106,32.2876,32.2993,148726.93225898,0
+AIVI.US,D,20080910,000000,32.8682,32.8837,32.4376,32.516,44342.232626419,0
+AIVI.US,D,20080911,000000,31.3452,32.2315,31.3211,32.1657,40597.782020286,0
+AIVI.US,D,20080912,000000,32.1831,32.7666,32.0313,32.7521,93027.325160917,0
+AIVI.US,D,20080915,000000,31.0375,31.4139,30.9766,31.1362,44038.377125949,0
+AIVI.US,D,20080916,000000,29.9762,31.1527,29.2321,31.0124,233261.8062384,0
+AIVI.US,D,20080917,000000,30.3293,30.5596,29.4295,29.7575,80945.451689845,0
+AIVI.US,D,20080918,000000,30.279,31.1159,29.5997,30.9766,119440.01621538,0
+AIVI.US,D,20080919,000000,35.1516,35.1516,32.8324,33.8996,49892.246359494,0
+AIVI.US,D,20080922,000000,34.3592,34.3592,33.0501,33.0559,42382.67470502,0
+AIVI.US,D,20080923,000000,32.9823,33.1885,32.2199,32.3583,50115.48713535,0
+AIVI.US,D,20080924,000000,33.0423,33.0423,32.576,32.6805,72048.893363158,0
+AIVI.US,D,20080925,000000,33.1778,33.7081,33.1507,33.5533,48235.510416455,0
+AIVI.US,D,20080926,000000,32.8604,33.2861,32.8604,33.2155,28036.35428997,0
+AIVI.US,D,20080929,000000,31.2872,31.2872,28.7589,28.8354,210553.25842776,0
+AIVI.US,D,20080930,000000,30.4676,30.8034,30.0265,30.8034,56231.870984947,0
+AIVI.US,D,20081001,000000,30.4619,30.8605,30.2325,30.7396,70725.985061792,0
+AIVI.US,D,20081002,000000,30.3845,30.3893,29.2079,29.3153,145063.09637747,0
+AIVI.US,D,20081003,000000,30.0003,30.9118,29.5997,29.6694,63270.15655706,0
+AIVI.US,D,20081006,000000,28.4909,28.4977,26.4262,27.5118,256992.50741626,0
+AIVI.US,D,20081007,000000,28.1765,28.1832,25.952,25.952,96722.166705748,0
+AIVI.US,D,20081008,000000,25.5224,26.7222,24.074,25.8243,300258.84352572,0
+AIVI.US,D,20081009,000000,26.4068,26.4446,23.7634,23.9772,74049.792168974,0
+AIVI.US,D,20081010,000000,22.6681,23.3812,21.6763,22.6188,106380.43082783,0
+AIVI.US,D,20081013,000000,24.3333,26.2655,24.2162,26.1804,72888.113316837,0
+AIVI.US,D,20081014,000000,27.0154,27.1092,25.2147,25.8069,42667.926807502,0
+AIVI.US,D,20081015,000000,25.3889,25.625,22.9767,23.3444,54477.983963527,0
+AIVI.US,D,20081016,000000,23.7953,24.6071,22.7174,24.5394,30563.315850002,0
+AIVI.US,D,20081017,000000,23.1887,24.6129,23.1887,24.0382,20609.464404331,0
+AIVI.US,D,20081020,000000,23.9899,24.937,23.9899,24.937,49275.233659561,0
+AIVI.US,D,20081021,000000,24.2375,24.5394,23.6376,23.6376,33370.361901962,0
+AIVI.US,D,20081022,000000,23.0725,23.0852,21.7209,21.7779,36151.569901163,0
+AIVI.US,D,20081023,000000,21.9782,22.644,21.4432,22.644,62266.606587821,0
+AIVI.US,D,20081024,000000,20.7262,21.3987,20.6091,21.2854,29575.268712419,0
+AIVI.US,D,20081027,000000,20.1167,20.4553,19.6745,20.2443,162307.4127902,0
+AIVI.US,D,20081028,000000,20.702,21.6241,19.778,21.6241,17733.17237097,0
+AIVI.US,D,20081029,000000,21.4374,22.4949,21.4374,22.0373,38243.418652698,0
+AIVI.US,D,20081030,000000,22.8897,23.0919,21.9637,22.1824,123850.05506064,0
+AIVI.US,D,20081031,000000,21.6812,22.7455,21.6812,22.3517,30352.477339471,0
+AIVI.US,D,20081103,000000,22.7126,23.239,22.6323,22.9942,63980.186246934,0
+AIVI.US,D,20081104,000000,24.1108,24.8451,23.8959,24.8374,29254.876858182,0
+AIVI.US,D,20081105,000000,24.1823,24.6632,23.4519,23.5515,72481.939127433,0
+AIVI.US,D,20081106,000000,23.4664,23.5119,22.1244,22.1244,36720.007061906,0
+AIVI.US,D,20081107,000000,22.6788,23.2651,22.5143,23.1838,71205.539321037,0
+AIVI.US,D,20081110,000000,23.3812,23.4876,22.4001,22.6188,44008.404984746,0
+AIVI.US,D,20081111,000000,22.2307,22.2307,21.4567,21.7654,29775.772001844,0
+AIVI.US,D,20081112,000000,21.121,21.3357,20.5172,20.5288,119528.89911688,0
+AIVI.US,D,20081113,000000,20.7726,22.1476,20.0141,22.1476,128196.01553505,0
+AIVI.US,D,20081114,000000,21.2216,21.4635,20.6091,21.2158,15056.350104924,0
+AIVI.US,D,20081117,000000,20.3847,20.9391,20.2667,20.4969,16274.872673136,0
+AIVI.US,D,20081118,000000,20.1167,20.5385,19.8409,20.0915,39605.600794262,0
+AIVI.US,D,20081119,000000,20.0915,20.3431,19.122,19.122,45477.039903685,0
+AIVI.US,D,20081120,000000,19.09,19.4867,18.0305,18.0383,53945.720076649,0
+AIVI.US,D,20081121,000000,19.0388,19.2256,18.2676,19.2256,83330.820720746,0
+AIVI.US,D,20081124,000000,19.5894,20.614,19.5294,20.6091,52787.141790843,0
+AIVI.US,D,20081125,000000,21.121,21.1819,20.1534,20.9691,103604.39043918,0
+AIVI.US,D,20081126,000000,20.4417,21.271,20.4417,21.1694,35936.597302191,0
+AIVI.US,D,20081128,000000,20.733,21.1355,20.733,21.0842,130087.36099716,0
+AIVI.US,D,20081201,000000,20.3033,20.316,19.5342,19.5342,24472.770053164,0
+AIVI.US,D,20081202,000000,20.0973,20.6459,19.9831,20.4969,38808.755247111,0
+AIVI.US,D,20081203,000000,19.989,20.6933,19.989,20.6091,27057.608851381,0
+AIVI.US,D,20081204,000000,20.3633,20.8868,20.0141,20.1931,190622.81804999,0
+AIVI.US,D,20081205,000000,20.3469,21.0319,19.7499,20.9517,20077.200517453,0
+AIVI.US,D,20081208,000000,21.3213,21.9715,21.3213,21.6938,44478.657544997,0
+AIVI.US,D,20081209,000000,21.4906,22.1175,20.8075,21.4519,56500.586733662,0
+AIVI.US,D,20081210,000000,21.9637,22.0605,21.657,21.9386,26404.422877581,0
+AIVI.US,D,20081211,000000,22.0556,22.281,20.8171,21.7528,135337.6533182,0
+AIVI.US,D,20081212,000000,21.5574,22.0973,21.48,21.8573,92791.682119736,0
+AIVI.US,D,20081215,000000,21.9715,21.9715,21.6086,21.7209,34550.644152088,0
+AIVI.US,D,20081216,000000,21.7074,23.1219,21.7074,22.9903,279539.82577768,0
+AIVI.US,D,20081217,000000,22.4291,23.0116,22.2743,22.6972,82333.471884169,0
+AIVI.US,D,20081218,000000,22.849,23.0551,22.017,22.1998,100584.43883247,0
+AIVI.US,D,20081219,000000,22.2501,22.582,22.0556,22.1476,55551.813436277,0
+AIVI.US,D,20081222,000000,20.0073,20.523,19.4326,19.63,135862.68255031,0
+AIVI.US,D,20081223,000000,19.778,19.956,19.4006,19.5177,78688.23940064,0
+AIVI.US,D,20081224,000000,19.8409,19.8409,19.6426,19.7064,18751.191649755,0
+AIVI.US,D,20081226,000000,20.105,20.105,19.3301,19.9938,56436.508362816,0
+AIVI.US,D,20081229,000000,20.5723,20.5723,19.8273,19.8409,176237.22379474,0
+AIVI.US,D,20081230,000000,20.1283,20.4127,19.9502,20.4127,75920.467188874,0
+AIVI.US,D,20081231,000000,20.1351,20.733,20.1215,20.733,58620.34058218,0
+AIVI.US,D,20090102,000000,20.4476,21.0755,20.4476,21.0406,22816.034110126,0
+AIVI.US,D,20090105,000000,20.4185,20.7726,20.4185,20.5792,231238.16994616,0
+AIVI.US,D,20090106,000000,21.0194,21.0552,20.6208,20.9391,64456.639939848,0
+AIVI.US,D,20090107,000000,20.7775,20.911,20.5288,20.5792,86396.247300318,0
+AIVI.US,D,20090108,000000,20.5656,20.9594,20.5443,20.9594,11672.598715336,0
+AIVI.US,D,20090109,000000,20.6091,20.6265,20.1592,20.1592,17271.187987602,0
+AIVI.US,D,20090112,000000,20.1931,20.1931,19.63,19.7905,25807.047097746,0
+AIVI.US,D,20090113,000000,19.3301,19.3416,19.0427,19.1839,42638.98818841,0
+AIVI.US,D,20090114,000000,18.7882,18.7882,18.3585,18.4089,46194.304248332,0
+AIVI.US,D,20090115,000000,18.5531,18.7359,17.9164,18.4263,16518.7838912,0
+AIVI.US,D,20090116,000000,18.9827,18.9827,18.1399,18.6275,25572.437578675,0
+AIVI.US,D,20090120,000000,17.7258,17.7258,16.9334,16.9334,42574.909817562,0
+AIVI.US,D,20090121,000000,17.2323,17.8255,17.031,17.8255,23702.796080885,0
+AIVI.US,D,20090122,000000,17.8477,17.8477,16.8675,17.1288,266747.92261673,0
+AIVI.US,D,20090123,000000,16.3606,17.0136,16.2619,16.9295,32944.550792461,0
+AIVI.US,D,20090126,000000,17.2913,17.5961,17.1549,17.3833,30392.784701779,0
+AIVI.US,D,20090127,000000,17.5255,17.6339,17.2913,17.601,27057.608851381,0
+AIVI.US,D,20090128,000000,18.6769,18.7824,18.2483,18.4089,23332.795165347,0
+AIVI.US,D,20090129,000000,17.8545,18.1825,17.4375,17.4423,15287.859057664,0
+AIVI.US,D,20090130,000000,17.5516,17.6707,17.2497,17.2662,21545.835436392,0
+AIVI.US,D,20090202,000000,16.8356,17.5768,16.8356,17.1094,11958.884339929,0
+AIVI.US,D,20090203,000000,17.3349,17.9096,17.3349,17.7394,30660.466928383,0
+AIVI.US,D,20090204,000000,17.5846,18.0044,17.4742,17.4742,18602.364465852,0
+AIVI.US,D,20090205,000000,17.3997,17.9658,17.2497,17.778,11373.910825418,0
+AIVI.US,D,20090206,000000,18.1574,18.4873,18.1447,18.3953,20960.861921882,0
+AIVI.US,D,20090209,000000,18.3702,18.5937,18.2851,18.3702,96881.329110756,0
+AIVI.US,D,20090210,000000,18.4796,18.4796,17.4316,17.4316,42609.016047207,0
+AIVI.US,D,20090211,000000,17.7645,17.7645,17.393,17.6484,35166.623329912,0
+AIVI.US,D,20090212,000000,17.1598,17.6813,17.1598,17.6813,13879.16842113,0
+AIVI.US,D,20090213,000000,17.5961,17.6755,17.4801,17.4801,18524.850307569,0
+AIVI.US,D,20090217,000000,16.9576,16.9576,16.3703,16.4244,53336.975553599,0
+AIVI.US,D,20090218,000000,16.4679,16.5463,16.167,16.4679,32067.090520695,0
+AIVI.US,D,20090219,000000,16.9827,16.9827,16.437,16.5173,27213.670690058,0
+AIVI.US,D,20090220,000000,16.0606,16.4786,15.8836,16.2125,68787.097582602,0
+AIVI.US,D,20090223,000000,16.3838,16.4002,15.6978,15.6978,40826.190406694,0
+AIVI.US,D,20090224,000000,15.8671,16.526,15.6833,16.4679,48387.43816669,0
+AIVI.US,D,20090225,000000,16.2183,16.2183,15.7433,15.9174,9516.6715929532,0
+AIVI.US,D,20090226,000000,16.2425,16.4119,15.9107,15.9358,32778.153732679,0
+AIVI.US,D,20090227,000000,15.841,16.1815,15.632,15.9832,44356.701935965,0
+AIVI.US,D,20090302,000000,15.6126,15.6126,14.8231,14.8405,131501.21924424,0
+AIVI.US,D,20090303,000000,15.0543,15.1473,14.5666,14.8231,61131.799310555,0
+AIVI.US,D,20090304,000000,15.1124,15.544,14.9943,15.3166,45773.660749381,0
+AIVI.US,D,20090305,000000,14.8192,14.8676,14.3819,14.4922,88937.678169896,0
+AIVI.US,D,20090306,000000,14.6015,14.6441,14.1042,14.4283,26821.9658102,0
+AIVI.US,D,20090309,000000,13.9068,14.1767,13.9068,14.0045,215351.90158654,0
+AIVI.US,D,20090310,000000,14.5841,15.0708,14.5841,15.0127,70371.486977909,0
+AIVI.US,D,20090311,000000,15.4539,15.4539,14.9712,15.1046,55054.689301154,0
+AIVI.US,D,20090312,000000,15.1046,15.7433,14.9401,15.661,62778.20003249,0
+AIVI.US,D,20090313,000000,15.8323,15.8323,15.4917,15.7229,54550.330511258,0
+AIVI.US,D,20090316,000000,16.0558,16.2812,15.9629,15.9629,38975.152306892,0
+AIVI.US,D,20090317,000000,16.1148,16.497,15.8836,16.4912,38148.334618538,0
+AIVI.US,D,20090318,000000,16.3315,17.0243,16.1603,16.8434,172248.86197054,0
+AIVI.US,D,20090319,000000,17.6145,17.6145,17.1007,17.1288,75438.845885409,0
+AIVI.US,D,20090320,000000,17.0862,17.1946,16.7941,16.8511,11753.213439951,0
+AIVI.US,D,20090323,000000,17.2497,18.0713,17.2497,18.0713,24708.413094346,0
+AIVI.US,D,20090324,000000,17.7587,17.7944,17.3465,17.393,44719.46819673,0
+AIVI.US,D,20090325,000000,17.7142,17.8255,17.2972,17.7103,58993.44206405,0
+AIVI.US,D,20090326,000000,17.7645,18.0383,17.6406,17.8902,30812.394678618,0
+AIVI.US,D,20090327,000000,17.2594,17.393,17.213,17.273,18065.966490532,0
+AIVI.US,D,20090330,000000,16.7941,16.7941,16.4564,16.526,13393.413029222,0
+AIVI.US,D,20090331,000000,16.9295,17.3407,16.9295,17.1598,12779.50089562,0
+AIVI.US,D,20090401,000000,17.1482,17.6309,17.1482,17.5846,186968.28386746,0
+AIVI.US,D,20090402,000000,18.2086,18.6682,18.2086,18.4147,25893.862955023,0
+AIVI.US,D,20090403,000000,18.5105,18.6963,18.2851,18.6392,22283.770223248,0
+AIVI.US,D,20090406,000000,18.4438,18.4438,18.1157,18.3441,14899.254744137,0
+AIVI.US,D,20090407,000000,17.9406,18.1235,17.8835,18.0664,9720.2754487104,0
+AIVI.US,D,20090408,000000,18.0867,18.256,17.9532,18.0713,9128.0672794269,0
+AIVI.US,D,20090409,000000,18.6508,18.6508,18.4089,18.5831,7812.3936328338,0
+AIVI.US,D,20090413,000000,18.5879,18.9952,18.5221,18.8501,60606.77007845,0
+AIVI.US,D,20090414,000000,18.6827,18.9024,18.6508,18.793,24487.23936271,0
+AIVI.US,D,20090415,000000,18.5221,18.9827,18.5221,18.9701,13520.536248807,0
+AIVI.US,D,20090416,000000,18.9584,19.2323,18.9275,19.1395,53490.970348055,0
+AIVI.US,D,20090417,000000,19.1626,19.2139,19.0601,19.1395,14226.431850239,0
+AIVI.US,D,20090420,000000,18.5366,18.5366,18.0905,18.0905,19769.210928541,0
+AIVI.US,D,20090421,000000,17.7645,18.5105,17.7645,18.465,20608.430882221,0
+AIVI.US,D,20090422,000000,18.2435,18.6963,18.2435,18.5037,14940.595628555,0
+AIVI.US,D,20090423,000000,18.6449,18.9217,18.5221,18.8636,17899.569430751,0
+AIVI.US,D,20090424,000000,19.2478,19.3697,19.1065,19.1694,14414.53287434,0
+AIVI.US,D,20090427,000000,19.1839,19.1839,18.7407,18.8685,10187.427442631,0
+AIVI.US,D,20090428,000000,18.6324,18.8424,18.5705,18.7514,17942.97735939,0
+AIVI.US,D,20090429,000000,19.0542,19.5448,19.0542,19.3416,19379.573092905,0
+AIVI.US,D,20090430,000000,19.6996,19.8351,19.3804,19.5177,12645.143021262,0
+AIVI.US,D,20090501,000000,19.5294,19.6996,19.511,19.5845,4441.0445085708,0
+AIVI.US,D,20090504,000000,19.9831,20.5027,19.7905,20.5027,48977.579291753,0
+AIVI.US,D,20090505,000000,20.6091,20.6091,20.0664,20.257,16354.45387564,0
+AIVI.US,D,20090506,000000,20.5723,20.7949,20.3576,20.6759,18697.448500013,0
+AIVI.US,D,20090507,000000,20.9826,21.1433,20.3353,20.3353,31337.423910723,0
+AIVI.US,D,20090508,000000,20.8413,21.3145,20.7601,21.3145,11447.29089526,0
+AIVI.US,D,20090511,000000,20.7455,20.7775,20.523,20.6527,12603.802136845,0
+AIVI.US,D,20090512,000000,20.8674,21.0058,20.6091,20.9042,12623.439056943,0
+AIVI.US,D,20090513,000000,20.3904,20.5027,20.1814,20.2067,12188.326248446,0
+AIVI.US,D,20090514,000000,20.2318,20.6671,20.2318,20.584,15244.451129025,0
+AIVI.US,D,20090515,000000,20.4379,20.6817,20.1931,20.3102,9293.4308170977,0
+AIVI.US,D,20090518,000000,20.6671,21.1481,20.6671,21.1481,5361.9127089749,0
+AIVI.US,D,20090519,000000,21.0445,21.419,21.0445,21.2439,9089.8269613405,0
+AIVI.US,D,20090520,000000,21.5158,21.7074,21.3213,21.3213,11494.83291234,0
+AIVI.US,D,20090521,000000,21.1287,21.3513,21.06,21.3513,15404.647056143,0
+AIVI.US,D,20090522,000000,21.3784,21.48,21.3406,21.3406,7131.3025620523,0
+AIVI.US,D,20090526,000000,21.0058,21.8254,21.0058,21.7315,15822.189988762,0
+AIVI.US,D,20090527,000000,21.8573,21.8573,21.4248,21.4248,8766.3345407721,0
+AIVI.US,D,20090528,000000,21.6619,21.804,21.4848,21.7528,5756.7181551639,0
+AIVI.US,D,20090529,000000,21.9067,21.9715,21.7586,21.9134,16799.901905241,0
+AIVI.US,D,20090601,000000,22.2695,22.7291,22.2695,22.6149,16646.940632895,0
+AIVI.US,D,20090602,000000,22.7049,23.0165,22.6739,22.911,18339.8498498,0
+AIVI.US,D,20090603,000000,22.5587,22.5587,22.0025,22.2182,21710.165451952,0
+AIVI.US,D,20090604,000000,22.342,22.3885,22.1476,22.2695,19181.1368477,0
+AIVI.US,D,20090605,000000,22.342,22.342,21.7721,21.9221,30959.154818301,0
+AIVI.US,D,20090608,000000,21.6435,21.7248,21.3658,21.7248,61492.498527099,0
+AIVI.US,D,20090609,000000,21.9956,22.134,21.8806,22.013,46876.428841224,0
+AIVI.US,D,20090610,000000,22.4059,22.4059,21.7586,21.9589,47419.027949206,0
+AIVI.US,D,20090611,000000,22.0421,22.4813,22.0421,22.3101,13224.948925221,0
+AIVI.US,D,20090612,000000,22.224,22.224,22.0489,22.2056,24102.769137626,0
+AIVI.US,D,20090615,000000,21.7025,21.7025,21.271,21.4432,29873.956602336,0
+AIVI.US,D,20090616,000000,21.8147,21.8476,21.3406,21.5342,5201.7167818564,0
+AIVI.US,D,20090617,000000,21.2216,21.4964,21.0842,21.3145,49750.653830364,0
+AIVI.US,D,20090618,000000,21.3145,21.596,21.3145,21.4374,176240.32436108,0
+AIVI.US,D,20090619,000000,21.8254,21.8254,21.6154,21.6619,11559.944805298,0
+AIVI.US,D,20090622,000000,21.6357,21.6357,20.1757,20.1931,45177.318491657,0
+AIVI.US,D,20090623,000000,20.5656,20.9391,19.9938,20.6208,21362.902022844,0
+AIVI.US,D,20090624,000000,20.4021,21.1481,20.4021,20.8278,10803.406620454,0
+AIVI.US,D,20090625,000000,20.8239,21.2913,20.523,21.0126,19924.239245107,0
+AIVI.US,D,20090626,000000,20.8674,21.2439,20.8674,21.0058,14156.152346729,0
+AIVI.US,D,20090629,000000,21.3871,21.5283,21.1094,21.4432,30848.567952483,0
+AIVI.US,D,20090630,000000,21.5342,21.5342,21.0755,21.2158,10526.422694855,0
+AIVI.US,D,20090701,000000,21.5158,21.8254,21.48,21.5777,20318.011169186,0
+AIVI.US,D,20090702,000000,21.2216,21.6086,20.8868,21.0126,18028.759694556,0
+AIVI.US,D,20090706,000000,20.4872,20.8017,20.4872,20.8017,11805.923067583,0
+AIVI.US,D,20090707,000000,20.7166,20.7166,20.3431,20.3518,12107.711523832,0
+AIVI.US,D,20090708,000000,20.4553,20.5027,20.0257,20.2618,30578.818681658,0
+AIVI.US,D,20090709,000000,20.642,20.6875,20.4311,20.5385,19019.90739847,0
+AIVI.US,D,20090710,000000,20.3431,20.3518,20.1814,20.1988,46625.282968386,0
+AIVI.US,D,20090713,000000,20.2966,20.7833,20.2966,20.7726,6609.3738962789,0
+AIVI.US,D,20090714,000000,20.8278,20.8674,20.6671,20.8133,144343.7649886,0
+AIVI.US,D,20090715,000000,21.3213,21.6812,21.299,21.6763,22925.587453833,0
+AIVI.US,D,20090716,000000,21.5225,21.9221,21.5225,21.9221,158290.11234691,0
+AIVI.US,D,20090717,000000,21.7586,21.8998,21.6987,21.8883,36908.108086007,0
+AIVI.US,D,20090720,000000,22.0866,22.3778,22.0314,22.3517,30723.51177712,0
+AIVI.US,D,20090721,000000,22.5888,22.5888,22.1698,22.3275,42328.931555277,0
+AIVI.US,D,20090722,000000,22.2501,22.5888,22.1824,22.4291,26764.088572015,0
+AIVI.US,D,20090723,000000,22.4291,22.9642,22.4291,22.6933,171393.1056631,0
+AIVI.US,D,20090724,000000,23.0919,23.0919,22.6004,22.88,26718.613599156,0
+AIVI.US,D,20090727,000000,22.7774,23.001,22.6149,22.9767,41263.370259411,0
+AIVI.US,D,20090728,000000,22.7174,22.7948,22.4621,22.7214,27616.74431313,0
+AIVI.US,D,20090729,000000,22.6788,22.8742,22.5694,22.7513,16451.604954021,0
+AIVI.US,D,20090730,000000,23.0687,23.3561,23.0116,23.1944,46624.249446276,0
+AIVI.US,D,20090731,000000,23.2487,23.6502,23.1838,23.5119,25744.002249008,0
+AIVI.US,D,20090803,000000,23.7837,24.132,23.7837,24.0865,41862.813083468,0
+AIVI.US,D,20090804,000000,23.8863,24.1146,23.7914,23.8505,28481.80231957,0
+AIVI.US,D,20090805,000000,24.0314,24.1456,23.686,24.0865,48146.627514957,0
+AIVI.US,D,20090806,000000,23.9521,23.9521,23.447,23.595,45762.292006166,0
+AIVI.US,D,20090807,000000,23.9095,23.9279,23.6995,23.6995,28405.321683398,0
+AIVI.US,D,20090810,000000,23.6376,23.6376,23.4596,23.5573,32568.34874426,0
+AIVI.US,D,20090811,000000,23.6376,23.6376,23.239,23.3812,18516.582130685,0
+AIVI.US,D,20090812,000000,23.3231,23.8369,23.3231,23.6995,38788.084804902,0
+AIVI.US,D,20090813,000000,23.9395,24.0091,23.8137,23.9521,24703.245483794,0
+AIVI.US,D,20090814,000000,23.9715,23.9715,23.4925,23.747,33042.735392953,0
+AIVI.US,D,20090817,000000,23.239,23.239,22.8955,23.0687,35696.820172568,0
+AIVI.US,D,20090818,000000,23.0551,23.5119,23.0165,23.5119,30776.221404752,0
+AIVI.US,D,20090819,000000,23.2177,23.7585,23.1538,23.6802,22499.77634433,0
+AIVI.US,D,20090820,000000,23.6928,23.9588,23.6928,23.9588,17695.965574994,0
+AIVI.US,D,20090821,000000,24.3604,24.6739,24.3604,24.5587,50607.443659921,0
+AIVI.US,D,20090824,000000,24.7029,24.7842,24.3333,24.3333,59862.634158932,0
+AIVI.US,D,20090825,000000,24.8142,25.0338,24.7755,24.8558,64160.019094151,0
+AIVI.US,D,20090826,000000,24.6971,24.6971,24.431,24.6129,48796.712922425,0
+AIVI.US,D,20090827,000000,24.6555,24.9506,24.34,24.8451,27872.024274409,0
+AIVI.US,D,20090828,000000,25.0928,25.0928,24.6497,24.8142,32265.5267659,0
+AIVI.US,D,20090831,000000,24.5219,24.5771,24.3642,24.4871,27471.017695558,0
+AIVI.US,D,20090901,000000,24.3943,24.5839,23.7634,23.8621,29357.195547115,0
+AIVI.US,D,20090902,000000,23.6608,23.9966,23.6608,23.8959,19228.67886478,0
+AIVI.US,D,20090903,000000,24.1263,24.1263,23.8863,24.0546,28297.835383912,0
+AIVI.US,D,20090904,000000,24.0914,24.4794,24.0024,24.3895,32066.056998585,0
+AIVI.US,D,20090908,000000,25.8011,25.8011,25.087,25.2254,30543.678929903,0
+AIVI.US,D,20090909,000000,25.4112,25.6753,25.2825,25.5331,37853.780817062,0
+AIVI.US,D,20090910,000000,25.4547,25.8727,25.4237,25.8669,43558.822866704,0
+AIVI.US,D,20090911,000000,25.8997,25.9346,25.6491,25.7779,47414.893860764,0
+AIVI.US,D,20090914,000000,25.4547,25.8862,25.4547,25.8862,33071.674012045,0
+AIVI.US,D,20090915,000000,25.8243,26.0594,25.714,25.9443,43807.901695321,0
+AIVI.US,D,20090916,000000,26.2655,26.5083,26.1485,26.4194,53611.892434976,0
+AIVI.US,D,20090917,000000,26.2965,26.5606,26.2452,26.4194,33166.758046206,0
+AIVI.US,D,20090918,000000,26.6255,26.6255,26.311,26.4804,31493.4857494,0
+AIVI.US,D,20090921,000000,26.0313,26.2384,25.6173,26.0014,57713.941691323,0
+AIVI.US,D,20090922,000000,26.3033,26.3478,26.2142,26.2781,20488.542317409,0
+AIVI.US,D,20090923,000000,26.311,26.342,25.9346,25.9791,31654.715198628,0
+AIVI.US,D,20090924,000000,25.9268,26.1166,25.3396,25.4615,44851.759026867,0
+AIVI.US,D,20090925,000000,25.3889,25.5708,25.2254,25.2825,26409.590488133,0
+AIVI.US,D,20090928,000000,25.4296,25.9163,25.4296,25.8069,52736.499207432,0
+AIVI.US,D,20090929,000000,25.7411,25.7411,25.4237,25.6066,28709.177183867,0
+AIVI.US,D,20090930,000000,25.7847,25.7904,25.2544,25.5176,47565.788088888,0
+AIVI.US,D,20091001,000000,25.3348,25.3348,24.7697,24.7755,87111.444600745,0
+AIVI.US,D,20091002,000000,24.3642,24.7842,24.3527,24.5587,31165.859240389,0
+AIVI.US,D,20091005,000000,24.7638,25.1286,24.3788,25.0502,34604.387301831,0
+AIVI.US,D,20091006,000000,25.448,25.7024,25.4112,25.5486,24984.363497833,0
+AIVI.US,D,20091007,000000,25.4441,25.6366,25.4296,25.6366,22394.357089065,0
+AIVI.US,D,20091008,000000,25.8437,26.0594,25.7353,25.952,21858.992635856,0
+AIVI.US,D,20091009,000000,25.9104,25.9395,25.7198,25.8669,26471.60181476,0
+AIVI.US,D,20091012,000000,26.102,26.2781,25.983,26.0149,49302.105234431,0
+AIVI.US,D,20091013,000000,26.0546,26.1166,25.8205,26.0014,13981.487110064,0
+AIVI.US,D,20091014,000000,26.5083,26.6623,26.4068,26.6545,36900.873431234,0
+AIVI.US,D,20091015,000000,26.5829,26.728,26.5491,26.7155,37146.85169352,0
+AIVI.US,D,20091016,000000,26.3913,26.521,26.2142,26.4329,29044.038347652,0
+AIVI.US,D,20091019,000000,26.6371,26.8519,26.4978,26.8112,34323.269287791,0
+AIVI.US,D,20091020,000000,26.9167,26.9167,26.4397,26.5703,52953.538850625,0
+AIVI.US,D,20091021,000000,26.5762,26.9806,26.5355,26.5829,24206.121348671,0
+AIVI.US,D,20091022,000000,26.5897,26.9109,26.4397,26.879,21994.384032324,0
+AIVI.US,D,20091023,000000,26.7803,26.7803,26.2142,26.252,31904.827549356,0
+AIVI.US,D,20091026,000000,26.5829,26.6477,25.7585,25.892,27187.832637297,0
+AIVI.US,D,20091027,000000,26.0972,26.0972,25.6105,25.6976,25209.67131791,0
+AIVI.US,D,20091028,000000,25.6937,25.6937,24.8984,24.999,49839.536731861,0
+AIVI.US,D,20091029,000000,25.4547,25.952,25.4547,25.8669,37821.741631638,0
+AIVI.US,D,20091030,000000,25.7353,25.7353,24.7842,24.82,64191.024757464,0
+AIVI.US,D,20091102,000000,24.8606,25.5408,24.8451,25.1577,41623.035953845,0
+AIVI.US,D,20091103,000000,24.7281,25.1577,24.7281,25.146,34956.818341491,0
+AIVI.US,D,20091104,000000,25.4856,25.7198,25.4189,25.4296,51112.835971927,0
+AIVI.US,D,20091105,000000,25.7653,26.0014,25.7101,25.8069,153465.63113537,0
+AIVI.US,D,20091106,000000,25.5708,26.04,25.5708,25.9268,62620.071149592,0
+AIVI.US,D,20091109,000000,26.4194,26.6758,26.4194,26.6429,34492.766913903,0
+AIVI.US,D,20091110,000000,26.4329,26.6477,26.3033,26.5645,43769.661377234,0
+AIVI.US,D,20091111,000000,26.7397,26.8925,26.5548,26.6013,25946.572582655,0
+AIVI.US,D,20091112,000000,26.6371,26.8616,26.4262,26.4484,23559.136507534,0
+AIVI.US,D,20091113,000000,26.5432,26.9109,26.3951,26.818,43558.822866704,0
+AIVI.US,D,20091116,000000,27.0676,27.413,27.055,27.2389,62067.136820505,0
+AIVI.US,D,20091117,000000,27.0318,27.1625,26.8451,27.146,93219.560273459,0
+AIVI.US,D,20091118,000000,27.2805,27.3376,27.0251,27.1625,87774.965795648,0
+AIVI.US,D,20091119,000000,26.8567,26.8567,26.4852,26.79,89782.065734128,0
+AIVI.US,D,20091120,000000,26.4194,26.5645,26.2617,26.5645,47834.503837603,0
+AIVI.US,D,20091123,000000,27.0676,27.2438,26.936,27.0086,54184.463684162,0
+AIVI.US,D,20091124,000000,27.0154,27.0318,26.7397,26.9061,45995.868003126,0
+AIVI.US,D,20091125,000000,27.1306,27.3269,27.0676,27.3269,58194.529472678,0
+AIVI.US,D,20091127,000000,26.073,26.6429,26.044,26.4262,33229.802894943,0
+AIVI.US,D,20091130,000000,26.401,26.5762,26.073,26.4126,39082.638606378,0
+AIVI.US,D,20091201,000000,26.8451,27.1625,26.8451,27.0928,31019.099100706,0
+AIVI.US,D,20091202,000000,27.0492,27.3047,27.0492,27.207,26057.159448473,0
+AIVI.US,D,20091203,000000,27.3715,27.4372,27.055,27.055,74245.127847848,0
+AIVI.US,D,20091204,000000,27.2941,27.3782,26.8664,27.0086,69821.653215155,0
+AIVI.US,D,20091207,000000,26.8848,27.1421,26.6864,26.9167,71689.227668723,0
+AIVI.US,D,20091208,000000,26.6322,26.6322,26.2084,26.4194,145574.68982213,0
+AIVI.US,D,20091209,000000,26.371,26.371,25.952,26.3168,49138.808740982,0
+AIVI.US,D,20091210,000000,26.5083,26.5964,26.3913,26.3913,27204.368991064,0
+AIVI.US,D,20091211,000000,26.6128,26.6128,26.4329,26.4755,32239.688713139,0
+AIVI.US,D,20091214,000000,26.6429,26.7987,26.6013,26.7512,75070.912014091,0
+AIVI.US,D,20091215,000000,26.4397,26.6371,26.3951,26.4852,44325.696272651,0
+AIVI.US,D,20091216,000000,26.5964,26.8664,26.5606,26.6922,54719.828137371,0
+AIVI.US,D,20091217,000000,26.3642,26.3642,25.983,26.102,64987.870304615,0
+AIVI.US,D,20091218,000000,26.3333,26.3333,25.7904,26.0798,38204.144812502,0
+AIVI.US,D,20091221,000000,26.0488,26.2568,26.0488,26.1756,41497.979778482,0
+AIVI.US,D,20091222,000000,26.0798,26.3642,26.0798,26.3033,58343.356656582,0
+AIVI.US,D,20091223,000000,26.4397,26.5548,26.311,26.4852,40975.017590598,0
+AIVI.US,D,20091224,000000,26.371,26.6371,26.371,26.5432,11693.269157545,0
+AIVI.US,D,20091228,000000,27.1306,27.1306,26.5897,26.6545,38909.006891824,0
+AIVI.US,D,20091229,000000,26.7803,26.9505,26.5964,26.6477,68369.554649983,0
+AIVI.US,D,20091230,000000,26.5152,26.6981,26.4852,26.6197,49620.430044448,0
+AIVI.US,D,20091231,000000,26.6623,26.728,26.4194,26.4194,71756.406605902,0
+AIVI.US,D,20100104,000000,27.0192,27.2602,27.0154,27.1625,40784.849522277,0
+AIVI.US,D,20100105,000000,27.1547,27.1547,26.9748,27.0318,51416.691472397,0
+AIVI.US,D,20100106,000000,26.879,27.0967,26.879,27.0492,55322.371527758,0
+AIVI.US,D,20100107,000000,26.9109,26.9109,26.6545,26.7716,44810.41814245,0
+AIVI.US,D,20100108,000000,26.79,27.116,26.79,27.116,34141.369396353,0
+AIVI.US,D,20100111,000000,27.2215,27.2737,27.1421,27.1828,117879.39782862,0
+AIVI.US,D,20100112,000000,26.9109,26.94,26.6864,26.7512,56649.413917567,0
+AIVI.US,D,20100113,000000,26.9883,27.2215,26.8567,27.176,15684.731548073,0
+AIVI.US,D,20100114,000000,27.116,27.2553,27.0251,27.2553,29417.13982952,0
+AIVI.US,D,20100115,000000,26.9505,26.9505,26.4804,26.6371,69225.310957429,0
+AIVI.US,D,20100119,000000,26.6797,27.055,26.6797,26.94,88779.549286998,0
+AIVI.US,D,20100120,000000,26.6013,26.6013,26.1223,26.4068,48958.975893765,0
+AIVI.US,D,20100121,000000,26.2723,26.4397,25.5486,25.8069,48999.283256072,0
+AIVI.US,D,20100122,000000,25.6937,25.8011,25.1355,25.208,161286.29294508,0
+AIVI.US,D,20100125,000000,25.6976,25.7411,25.5882,25.6173,27455.514863901,0
+AIVI.US,D,20100126,000000,25.3957,25.7101,25.3889,25.4189,32157.006944303,0
+AIVI.US,D,20100127,000000,25.4924,25.5331,25.238,25.5264,30822.729899722,0
+AIVI.US,D,20100128,000000,25.563,25.563,24.7948,25.0793,46483.690439256,0
+AIVI.US,D,20100129,000000,25.1828,25.2467,24.6071,24.7155,44444.551315352,0
+AIVI.US,D,20100201,000000,25.0793,25.1896,25.0406,25.1828,77112.118182215,0
+AIVI.US,D,20100202,000000,25.3105,25.5708,25.2748,25.5582,32778.153732679,0
+AIVI.US,D,20100203,000000,25.4682,25.5137,25.238,25.3522,44062.148134489,0
+AIVI.US,D,20100204,000000,24.9835,24.9835,24.2443,24.2443,145102.37021767,0
+AIVI.US,D,20100205,000000,24.1146,24.1456,23.447,23.9772,137230.03230243,0
+AIVI.US,D,20100208,000000,23.8863,24.2162,23.6734,23.6734,41318.146931264,0
+AIVI.US,D,20100209,000000,24.2763,24.7474,24.0604,24.5771,61024.313011069,0
+AIVI.US,D,20100210,000000,24.372,24.4697,24.1534,24.34,69536.401112672,0
+AIVI.US,D,20100211,000000,24.1708,24.492,23.9444,24.4445,26960.457773,0
+AIVI.US,D,20100212,000000,24.0672,24.2317,23.8814,24.0808,18595.129811079,0
+AIVI.US,D,20100216,000000,24.1678,24.7358,24.1534,24.7097,28001.214538214,0
+AIVI.US,D,20100217,000000,24.7155,25.0793,24.5665,24.6429,66024.492981389,0
+AIVI.US,D,20100218,000000,24.551,24.82,24.551,24.7474,15294.060190326,0
+AIVI.US,D,20100219,000000,24.4368,24.8248,24.4368,24.8248,30994.294570056,0
+AIVI.US,D,20100222,000000,24.8683,24.8683,24.6429,24.7155,18587.895156306,0
+AIVI.US,D,20100223,000000,24.5268,24.5394,24.2104,24.2443,11855.532128884,0
+AIVI.US,D,20100224,000000,24.34,24.5839,24.2162,24.4504,14229.53241657,0
+AIVI.US,D,20100225,000000,24.0091,24.2443,23.8814,24.224,77065.609687245,0
+AIVI.US,D,20100226,000000,24.3033,24.4968,24.2975,24.4697,7915.745843878,0
+AIVI.US,D,20100301,000000,24.3468,24.5732,24.3468,24.4968,22896.64883474,0
+AIVI.US,D,20100302,000000,24.7542,24.8374,24.6255,24.7029,22272.401480033,0
+AIVI.US,D,20100303,000000,24.9303,25.1954,24.9303,24.9932,29198.033142107,0
+AIVI.US,D,20100304,000000,25.0338,25.0338,24.7881,24.9051,23253.213962842,0
+AIVI.US,D,20100305,000000,25.0406,25.4441,25.0406,25.3957,20869.911976162,0
+AIVI.US,D,20100308,000000,25.4856,25.4973,25.3289,25.3676,27996.046927662,0
+AIVI.US,D,20100309,000000,25.1761,25.4441,25.1529,25.2748,40990.520422255,0
+AIVI.US,D,20100310,000000,25.3609,25.5882,25.3348,25.4856,23283.186104045,0
+AIVI.US,D,20100311,000000,25.5137,25.7024,25.4547,25.7024,8883.1225392521,0
+AIVI.US,D,20100312,000000,25.864,25.864,25.7585,25.7962,66243.599668803,0
+AIVI.US,D,20100315,000000,25.714,25.714,25.4809,25.6705,18193.089710116,0
+AIVI.US,D,20100316,000000,25.714,26.0072,25.6647,26.0072,18316.07884126,0
+AIVI.US,D,20100317,000000,26.0014,26.2084,25.9888,26.0855,31407.703414233,0
+AIVI.US,D,20100318,000000,26.0256,26.0256,25.7411,25.9588,17609.149717716,0
+AIVI.US,D,20100319,000000,25.7585,25.7585,25.4441,25.4809,16201.492603295,0
+AIVI.US,D,20100322,000000,25.1954,25.6753,25.1954,25.5969,26900.513490593,0
+AIVI.US,D,20100323,000000,25.7024,25.7904,25.5582,25.7411,116391.12598957,0
+AIVI.US,D,20100324,000000,25.3444,25.4189,25.2254,25.3348,30706.975423353,0
+AIVI.US,D,20100325,000000,25.6453,25.6802,25.3289,25.3289,38938.979033026,0
+AIVI.US,D,20100326,000000,25.4809,25.6453,25.4441,25.5757,18207.559019663,0
+AIVI.US,D,20100329,000000,25.625,25.7585,25.625,25.7527,51998.564420576,0
+AIVI.US,D,20100330,000000,25.8011,25.8243,25.6647,25.7411,26018.919130386,0
+AIVI.US,D,20100331,000000,25.714,25.9443,25.714,25.8572,40667.028001685,0
+AIVI.US,D,20100401,000000,26.0652,26.3584,26.0652,26.3545,14154.085302508,0
+AIVI.US,D,20100405,000000,26.2617,26.4262,26.2191,26.2965,18523.816785458,0
+AIVI.US,D,20100406,000000,26.0149,26.3333,26.0149,26.3333,23812.349424592,0
+AIVI.US,D,20100407,000000,26.2191,26.2191,25.9791,26.044,13705.536706576,0
+AIVI.US,D,20100408,000000,25.7847,26.0594,25.7411,26.0594,20154.714675737,0
+AIVI.US,D,20100409,000000,26.2965,26.4484,26.2084,26.4484,28693.674352211,0
+AIVI.US,D,20100412,000000,26.4978,26.6477,26.4978,26.6013,53228.455732003,0
+AIVI.US,D,20100413,000000,26.6061,26.669,26.46,26.6255,12132.516054483,0
+AIVI.US,D,20100414,000000,26.7851,26.9689,26.7851,26.9505,36233.218147888,0
+AIVI.US,D,20100415,000000,26.8248,26.9457,26.7512,26.9293,116854.14389506,0
+AIVI.US,D,20100416,000000,26.7512,26.8519,26.3836,26.5432,43703.515962166,0
+AIVI.US,D,20100419,000000,26.2781,26.4397,26.1291,26.4126,19332.031075824,0
+AIVI.US,D,20100420,000000,26.6477,26.7155,26.5703,26.6128,44831.088584659,0
+AIVI.US,D,20100421,000000,26.5829,26.5829,26.3584,26.521,8568.9318176776,0
+AIVI.US,D,20100422,000000,26.073,26.2452,25.892,26.2326,23547.767764318,0
+AIVI.US,D,20100423,000000,26.1349,26.5171,26.1349,26.5171,20701.44787216,0
+AIVI.US,D,20100426,000000,26.5964,26.5964,26.3836,26.4397,30889.908836901,0
+AIVI.US,D,20100427,000000,26.0256,26.0933,25.1703,25.1954,59271.459511759,0
+AIVI.US,D,20100428,000000,25.3676,25.3957,24.8374,25.1703,62211.829915967,0
+AIVI.US,D,20100429,000000,25.448,25.656,25.448,25.6173,17815.854139805,0
+AIVI.US,D,20100430,000000,25.6937,25.714,25.297,25.3251,13298.328995062,0
+AIVI.US,D,20100503,000000,25.4547,25.7024,25.4547,25.7024,20496.810494293,0
+AIVI.US,D,20100504,000000,24.9303,24.9303,24.4572,24.5732,111625.55553833,0
+AIVI.US,D,20100505,000000,23.9656,24.2443,23.8234,23.9028,107175.20933076,0
+AIVI.US,D,20100506,000000,23.6995,23.9211,19.299,22.4669,135219.83179762,0
+AIVI.US,D,20100507,000000,22.7891,23.1538,22.1108,22.6188,122559.1859447,0
+AIVI.US,D,20100510,000000,23.8369,24.2898,23.2245,24.0865,79273.21291515,0
+AIVI.US,D,20100511,000000,23.717,24.283,23.717,24.2162,44711.200019847,0
+AIVI.US,D,20100512,000000,24.2375,24.4504,24.2375,24.34,89288.042165337,0
+AIVI.US,D,20100513,000000,24.1601,24.3265,24.0024,24.0498,13174.306341809,0
+AIVI.US,D,20100514,000000,23.9395,23.9395,23.2554,23.4306,33784.80426825,0
+AIVI.US,D,20100517,000000,23.3561,23.5119,22.9217,23.4306,43541.252990826,0
+AIVI.US,D,20100518,000000,23.6134,23.7053,22.7659,22.8316,44490.026288213,0
+AIVI.US,D,20100519,000000,22.819,23.0165,22.644,22.911,23479.555305029,0
+AIVI.US,D,20100520,000000,22.3043,22.5753,21.9289,22.314,47666.039733602,0
+AIVI.US,D,20100521,000000,22.0373,22.7659,21.9637,22.6933,142503.0621099,0
+AIVI.US,D,20100524,000000,22.2182,22.4243,22.0924,22.0924,22839.805118665,0
+AIVI.US,D,20100525,000000,21.3842,21.9956,21.299,21.9956,82610.455809768,0
+AIVI.US,D,20100526,000000,22.0073,22.2307,21.6987,21.6987,44795.948832903,0
+AIVI.US,D,20100527,000000,22.4136,22.971,22.4136,22.971,34997.1257038,0
+AIVI.US,D,20100528,000000,22.9903,23.0116,22.644,22.7891,22045.026615735,0
+AIVI.US,D,20100601,000000,22.4001,22.9942,22.4001,22.4291,13988.721764837,0
+AIVI.US,D,20100602,000000,22.5888,23.1412,22.5888,23.1412,36546.375347352,0
+AIVI.US,D,20100603,000000,23.3164,23.3164,22.88,23.0919,7904.3771006631,0
+AIVI.US,D,20100604,000000,22.6188,22.6391,22.0672,22.0672,78291.36691023,0
+AIVI.US,D,20100607,000000,22.1882,22.2985,22.0866,22.0866,31516.223235829,0
+AIVI.US,D,20100608,000000,21.9425,22.1175,21.7721,22.0799,13182.574518692,0
+AIVI.US,D,20100609,000000,22.2501,22.5587,22.0605,22.1244,15085.288724017,0
+AIVI.US,D,20100610,000000,22.7891,23.1093,22.7214,23.1093,24796.262473733,0
+AIVI.US,D,20100611,000000,22.8132,23.1732,22.8132,23.1645,31212.367735359,0
+AIVI.US,D,20100614,000000,23.5331,23.717,23.3812,23.3812,30478.567036945,0
+AIVI.US,D,20100615,000000,23.7712,24.1775,23.7712,24.1775,23403.074668857,0
+AIVI.US,D,20100616,000000,23.7712,24.0604,23.7712,23.982,20145.412976743,0
+AIVI.US,D,20100617,000000,24.0024,24.1039,23.8311,24.0024,188860.66285168,0
+AIVI.US,D,20100618,000000,23.9588,24.1146,23.9588,24.0256,20812.034737978,0
+AIVI.US,D,20100621,000000,24.2898,24.3081,23.7953,23.8505,45864.610695101,0
+AIVI.US,D,20100622,000000,23.9772,23.9772,23.5447,23.5699,28267.863242709,0
+AIVI.US,D,20100623,000000,23.717,23.9211,23.5234,23.7518,17733.17237097,0
+AIVI.US,D,20100624,000000,23.5186,23.6318,23.3648,23.3648,23443.382031164,0
+AIVI.US,D,20100625,000000,23.3444,23.5186,23.178,23.4353,127197.63317636,0
+AIVI.US,D,20100628,000000,22.7049,22.911,22.5888,22.6188,80349.10943212,0
+AIVI.US,D,20100629,000000,22.1534,22.1592,21.7905,21.8302,119317.02708424,0
+AIVI.US,D,20100630,000000,21.8689,22.1321,21.6657,21.6657,38031.546620057,0
+AIVI.US,D,20100701,000000,22.0025,22.1592,21.7905,22.1592,34539.275408873,0
+AIVI.US,D,20100702,000000,22.2636,22.3885,21.8515,22.017,62354.455967209,0
+AIVI.US,D,20100706,000000,22.7948,22.8897,22.4359,22.6004,57572.349162192,0
+AIVI.US,D,20100707,000000,22.7126,23.2883,22.7126,23.2883,19800.216591854,0
+AIVI.US,D,20100708,000000,23.3561,23.5283,23.2429,23.5283,13498.832284488,0
+AIVI.US,D,20100709,000000,23.3397,23.5234,23.3231,23.5234,7096.1628102972,0
+AIVI.US,D,20100712,000000,23.1887,23.3773,23.1732,23.3773,43796.532952106,0
+AIVI.US,D,20100713,000000,23.6018,23.8814,23.6018,23.7953,9863.9350220619,0
+AIVI.US,D,20100714,000000,23.7102,24.0914,23.6928,23.808,112417.23347492,0
+AIVI.US,D,20100715,000000,24.0498,24.1901,23.8757,24.1901,9181.8104291699,0
+AIVI.US,D,20100716,000000,23.9966,23.9966,23.4266,23.5331,68001.620778666,0
+AIVI.US,D,20100719,000000,23.6251,23.7344,23.4596,23.6667,18110.407941281,0
+AIVI.US,D,20100720,000000,23.3397,23.7779,23.2728,23.7712,15155.568227527,0
+AIVI.US,D,20100721,000000,23.6608,23.6608,23.1481,23.2728,20271.502674216,0
+AIVI.US,D,20100722,000000,23.8437,24.1708,23.8437,24.1223,64357.421817246,0
+AIVI.US,D,20100723,000000,24.0382,24.3895,24.0382,24.3033,20645.637678197,0
+AIVI.US,D,20100726,000000,24.2066,24.5394,24.2066,24.5336,24333.244568255,0
+AIVI.US,D,20100727,000000,24.6071,24.6429,24.4445,24.5839,29977.308813381,0
+AIVI.US,D,20100728,000000,24.3836,24.4504,24.3149,24.3788,16505.348103764,0
+AIVI.US,D,20100729,000000,24.7881,24.8867,24.3788,24.6071,18399.794132205,0
+AIVI.US,D,20100730,000000,24.4765,24.6497,24.3895,24.5897,19539.769020023,0
+AIVI.US,D,20100802,000000,25.0454,25.4383,25.0454,25.3609,37145.818171409,0
+AIVI.US,D,20100803,000000,25.3028,25.3773,25.2147,25.2825,14788.667878319,0
+AIVI.US,D,20100804,000000,25.208,25.3889,25.208,25.3821,12549.025464992,0
+AIVI.US,D,20100805,000000,25.2467,25.3522,25.208,25.3522,7869.2373489081,0
+AIVI.US,D,20100806,000000,25.1355,25.4063,25.1112,25.3957,25701.62784248,0
+AIVI.US,D,20100809,000000,25.5224,25.5224,25.4112,25.4924,9902.1753401482,0
+AIVI.US,D,20100810,000000,25.027,25.3609,24.88,25.2679,22220.725374511,0
+AIVI.US,D,20100811,000000,24.5452,24.5452,24.1456,24.1678,7102.3639429599,0
+AIVI.US,D,20100812,000000,24.0672,24.1678,24.0256,24.132,9731.6441919252,0
+AIVI.US,D,20100813,000000,24.1407,24.2704,24.0178,24.0178,12588.299305188,0
+AIVI.US,D,20100816,000000,24.1223,24.2898,24.0808,24.1263,6607.306852058,0
+AIVI.US,D,20100817,000000,24.4572,24.6071,24.4069,24.4697,32796.757130667,0
+AIVI.US,D,20100818,000000,24.5336,24.6739,24.4243,24.5152,30637.729441953,0
+AIVI.US,D,20100819,000000,24.5394,24.5394,23.982,24.0865,20663.207554074,0
+AIVI.US,D,20100820,000000,23.8234,23.8573,23.6995,23.808,13536.039080464,0
+AIVI.US,D,20100823,000000,23.9028,24.0672,23.8234,23.8437,14776.265612995,0
+AIVI.US,D,20100824,000000,23.4519,23.6018,23.3812,23.4306,44693.630143969,0
+AIVI.US,D,20100825,000000,23.2806,23.5234,23.1887,23.4925,15454.256117444,0
+AIVI.US,D,20100826,000000,23.6667,23.6667,23.3357,23.4025,12355.756830338,0
+AIVI.US,D,20100827,000000,23.808,24.0672,23.5515,24.0256,36208.413617237,0
+AIVI.US,D,20100830,000000,23.8757,23.9095,23.686,23.686,30964.322428853,0
+AIVI.US,D,20100831,000000,23.6995,23.9598,23.6366,23.7634,30056.890015885,0
+AIVI.US,D,20100901,000000,24.3604,24.6854,24.3604,24.5945,12133.549576593,0
+AIVI.US,D,20100902,000000,24.6923,24.8074,24.6129,24.8074,35175.925028906,0
+AIVI.US,D,20100903,000000,24.971,25.0725,24.8732,24.9835,13433.720391529,0
+AIVI.US,D,20100907,000000,24.7474,24.8297,24.6013,24.6207,11234.385340508,0
+AIVI.US,D,20100908,000000,24.7638,24.9884,24.7638,24.8374,20089.602782778,0
+AIVI.US,D,20100909,000000,25.2022,25.2022,24.8984,24.937,26546.015406712,0
+AIVI.US,D,20100910,000000,25.0338,25.0725,24.9651,25.0406,16289.341982682,0
+AIVI.US,D,20100913,000000,25.4063,25.4383,25.3396,25.3821,14581.963456231,0
+AIVI.US,D,20100914,000000,25.3251,25.7711,25.3251,25.656,23214.973644757,0
+AIVI.US,D,20100915,000000,25.5224,25.6976,25.5224,25.656,11447.29089526,0
+AIVI.US,D,20100916,000000,25.6705,25.6705,25.4973,25.625,83143.753218757,0
+AIVI.US,D,20100917,000000,25.6937,25.6937,25.4237,25.4924,24345.64683358,0
+AIVI.US,D,20100920,000000,25.4809,25.7489,25.4383,25.7489,14241.934681896,0
+AIVI.US,D,20100921,000000,25.864,25.983,25.5969,25.9646,69983.916186494,0
+AIVI.US,D,20100922,000000,25.9646,26.044,25.7847,25.8572,13106.09388252,0
+AIVI.US,D,20100923,000000,25.4973,25.7353,25.4237,25.475,9099.1286603345,0
+AIVI.US,D,20100924,000000,25.9723,26.2655,25.9588,26.252,20109.239702877,0
+AIVI.US,D,20100927,000000,26.252,26.2568,26.0546,26.0798,38856.297264191,0
+AIVI.US,D,20100928,000000,26.2142,26.3033,25.923,26.2027,13400.647683996,0
+AIVI.US,D,20100929,000000,26.311,26.4068,26.1891,26.2617,24040.757811,0
+AIVI.US,D,20100930,000000,26.461,26.461,25.9066,26.101,26259.729782119,0
+AIVI.US,D,20101001,000000,26.3545,26.4329,26.2384,26.3777,13986.654720616,0
+AIVI.US,D,20101004,000000,26.2142,26.2617,25.9104,25.983,25353.330891262,0
+AIVI.US,D,20101005,000000,26.4126,26.9061,26.4126,26.8519,64516.584222253,0
+AIVI.US,D,20101006,000000,26.8992,26.9883,26.7987,26.9612,47404.55863966,0
+AIVI.US,D,20101007,000000,27.1828,27.1953,26.7851,26.9505,36392.380552897,0
+AIVI.US,D,20101008,000000,26.9883,27.1953,26.9293,27.1953,29821.246974704,0
+AIVI.US,D,20101011,000000,27.0744,27.1625,27.0376,27.0376,15253.752828019,0
+AIVI.US,D,20101012,000000,26.9061,27.055,26.6981,27.0028,26555.317105706,0
+AIVI.US,D,20101013,000000,27.2486,27.4866,27.2389,27.384,111202.84499516,0
+AIVI.US,D,20101014,000000,27.5417,27.6559,27.4615,27.5969,43669.409732521,0
+AIVI.US,D,20101015,000000,27.5969,27.6424,27.3647,27.5417,62707.920528979,0
+AIVI.US,D,20101018,000000,27.4866,27.7121,27.413,27.6859,21190.303830399,0
+AIVI.US,D,20101019,000000,27.116,27.1692,26.6981,26.8519,87369.825128355,0
+AIVI.US,D,20101020,000000,27.0453,27.4866,27.0453,27.4314,17062.416521293,0
+AIVI.US,D,20101021,000000,27.534,27.6985,27.2215,27.3163,38801.520592337,0
+AIVI.US,D,20101022,000000,27.4615,27.4615,27.3269,27.4266,14608.835031103,0
+AIVI.US,D,20101025,000000,27.742,27.742,27.4615,27.5215,20242.564055124,0
+AIVI.US,D,20101026,000000,27.357,27.4266,27.2282,27.4266,31161.725151948,0
+AIVI.US,D,20101027,000000,27.0967,27.176,26.8393,27.1498,43018.290802942,0
+AIVI.US,D,20101028,000000,27.5118,27.5118,27.3309,27.4372,9120.8326246538,0
+AIVI.US,D,20101029,000000,27.4441,27.533,27.357,27.5108,20569.157042024,0
+AIVI.US,D,20101101,000000,27.534,27.6066,27.1498,27.3782,40944.011927285,0
+AIVI.US,D,20101102,000000,27.7711,27.9104,27.7527,27.832,6544.262003321,0
+AIVI.US,D,20101103,000000,27.8233,28.0361,27.6317,28.0256,273323.19028336,0
+AIVI.US,D,20101104,000000,28.3767,28.4909,28.2326,28.4213,327729.86122127,0
+AIVI.US,D,20101105,000000,28.1426,28.2548,27.9907,28.1058,167568.04033235,0
+AIVI.US,D,20101108,000000,27.8629,27.9752,27.7052,27.8968,120215.15779821,0
+AIVI.US,D,20101109,000000,28.0361,28.1232,27.474,27.564,279861.25115403,0
+AIVI.US,D,20101110,000000,27.7052,27.742,27.2805,27.7275,114173.18754057,0
+AIVI.US,D,20101111,000000,27.384,27.384,27.176,27.2873,60911.659101031,0
+AIVI.US,D,20101112,000000,27.2873,27.357,26.9293,27.0599,84179.342373419,0
+AIVI.US,D,20101115,000000,27.2873,27.2941,27.0318,27.0318,64941.361809646,0
+AIVI.US,D,20101116,000000,26.8567,26.8721,26.2829,26.4687,44339.132060088,0
+AIVI.US,D,20101117,000000,26.5645,26.6922,26.4804,26.5045,55731.646283493,0
+AIVI.US,D,20101118,000000,27.0192,27.146,26.9806,27.1354,53973.625173631,0
+AIVI.US,D,20101119,000000,27.0492,27.2873,26.9225,27.2873,34321.202243569,0
+AIVI.US,D,20101122,000000,26.9689,27.0192,26.5829,26.9574,22153.546437332,0
+AIVI.US,D,20101123,000000,26.3033,26.3777,26.0072,26.0933,41716.052943784,0
+AIVI.US,D,20101124,000000,26.2829,26.342,26.1756,26.342,30465.13124951,0
+AIVI.US,D,20101126,000000,25.923,25.952,25.7962,25.8369,11539.274363089,0
+AIVI.US,D,20101129,000000,25.4682,25.5582,25.1218,25.475,31301.250636857,0
+AIVI.US,D,20101130,000000,24.9196,25.2176,24.8703,25.1141,59784.086478538,0
+AIVI.US,D,20101201,000000,25.4383,25.656,25.3444,25.656,50715.963481517,0
+AIVI.US,D,20101202,000000,25.5137,26.102,25.4296,26.0972,113054.91661707,0
+AIVI.US,D,20101203,000000,26.0488,26.3168,26.0488,26.2617,416905.24947657,0
+AIVI.US,D,20101206,000000,25.8862,26.0933,25.8795,26.0014,295910.81600708,0
+AIVI.US,D,20101207,000000,26.3642,26.4194,26.0546,26.0546,121044.04253079,0
+AIVI.US,D,20101208,000000,26.1485,26.2781,25.9955,26.1804,42058.148762341,0
+AIVI.US,D,20101209,000000,26.2326,26.2655,26.073,26.2655,22780.894358371,0
+AIVI.US,D,20101210,000000,26.2617,26.3294,26.1407,26.3168,44580.976233931,0
+AIVI.US,D,20101213,000000,26.4329,26.7397,26.4329,26.5703,25958.974847981,0
+AIVI.US,D,20101214,000000,26.6371,26.79,26.5432,26.6758,36876.068900583,0
+AIVI.US,D,20101215,000000,26.3294,26.6061,26.2723,26.311,62438.171258154,0
+AIVI.US,D,20101216,000000,26.46,26.521,26.3168,26.4919,36213.58122779,0
+AIVI.US,D,20101217,000000,26.3478,26.3777,26.1629,26.2965,37077.60571212,0
+AIVI.US,D,20101220,000000,26.4126,26.4446,26.2617,26.4329,105417.1882209,0
+AIVI.US,D,20101221,000000,26.6477,26.669,26.5703,26.6128,103574.41829798,0
+AIVI.US,D,20101222,000000,26.5045,26.5083,26.4068,26.4804,116626.76903075,0
+AIVI.US,D,20101223,000000,26.3584,26.521,26.3584,26.4533,29915.297486754,0
+AIVI.US,D,20101227,000000,26.3545,26.46,26.2617,26.3777,28570.685221068,0
+AIVI.US,D,20101228,000000,26.5045,26.5083,26.311,26.3584,41941.360763861,0
+AIVI.US,D,20101229,000000,26.5683,26.731,26.5239,26.67,111357.87331172,0
+AIVI.US,D,20101230,000000,26.5481,26.6564,26.4194,26.5239,26547.048928823,0
+AIVI.US,D,20101231,000000,26.5519,26.7812,26.5519,26.7668,106025.93274395,0
+AIVI.US,D,20110103,000000,26.7987,27.0251,26.7987,26.8567,51072.52860962,0
+AIVI.US,D,20110104,000000,26.8664,26.8925,26.5829,26.669,58669.949643482,0
+AIVI.US,D,20110105,000000,26.2027,26.4978,26.1891,26.4446,225210.66899806,0
+AIVI.US,D,20110106,000000,26.5152,26.5152,26.0933,26.1542,31534.826633818,0
+AIVI.US,D,20110107,000000,26.2142,26.2142,25.8069,25.9646,46751.37266586,0
+AIVI.US,D,20110110,000000,25.7585,25.9888,25.6647,25.9723,76116.836389858,0
+AIVI.US,D,20110111,000000,26.044,26.0546,25.8727,26.0149,115239.78235855,0
+AIVI.US,D,20110112,000000,26.3294,26.6322,26.252,26.5829,669613.80774505,0
+AIVI.US,D,20110113,000000,26.8721,26.997,26.7716,26.79,128388.25064759,0
+AIVI.US,D,20110114,000000,26.8567,27.1421,26.8567,27.1421,90937.543453602,0
+AIVI.US,D,20110118,000000,27.2351,27.3376,27.2351,27.3269,42418.847978885,0
+AIVI.US,D,20110119,000000,27.4431,27.534,27.1354,27.2282,63802.420443938,0
+AIVI.US,D,20110120,000000,27.1025,27.3376,27.0492,27.2989,37068.304013126,0
+AIVI.US,D,20110121,000000,27.6317,27.6317,27.4431,27.5969,18469.040113605,0
+AIVI.US,D,20110124,000000,27.6617,27.894,27.564,27.8862,20601.196227447,0
+AIVI.US,D,20110125,000000,27.564,27.8388,27.505,27.8388,20464.771308869,0
+AIVI.US,D,20110126,000000,27.8862,27.9037,27.7798,27.8968,10268.042167245,0
+AIVI.US,D,20110127,000000,27.9704,27.982,27.8233,27.982,53204.684723462,0
+AIVI.US,D,20110128,000000,27.832,27.832,27.2389,27.2989,143282.33778117,0
+AIVI.US,D,20110131,000000,27.6181,27.7517,27.6181,27.7517,19791.948414971,0
+AIVI.US,D,20110201,000000,28.0129,28.3835,28.0129,28.3574,35474.612918823,0
+AIVI.US,D,20110202,000000,28.2384,28.2384,28.0874,28.219,24270.199719517,0
+AIVI.US,D,20110203,000000,28.0023,28.0981,27.7904,28.0981,36635.258248851,0
+AIVI.US,D,20110204,000000,27.8804,28.0129,27.8804,27.9965,4337.6922975266,0
+AIVI.US,D,20110207,000000,27.9704,28.1232,27.9704,28.0797,43162.983898404,0
+AIVI.US,D,20110208,000000,28.0933,28.2432,28.0129,28.2432,32523.90729351,0
+AIVI.US,D,20110209,000000,28.2432,28.3216,28.1378,28.3216,29694.12375512,0
+AIVI.US,D,20110210,000000,27.9152,28.043,27.894,27.9907,24057.294164767,0
+AIVI.US,D,20110211,000000,27.6937,27.9704,27.6937,27.9578,38050.150018046,0
+AIVI.US,D,20110214,000000,27.7121,27.9219,27.6859,27.8804,24575.088742098,0
+AIVI.US,D,20110215,000000,27.7275,27.8001,27.6937,27.7121,16599.398615815,0
+AIVI.US,D,20110216,000000,27.8688,28.0739,27.7836,28.0129,29275.54730039,0
+AIVI.US,D,20110218,000000,28.2326,28.4077,28.1832,28.339,25639.616515854,0
+AIVI.US,D,20110222,000000,27.7275,27.9403,27.4924,27.6317,18723.286552774,0
+AIVI.US,D,20110223,000000,27.7159,27.8001,27.474,27.7343,57660.198541579,0
+AIVI.US,D,20110224,000000,27.8175,27.8562,27.534,27.8049,155266.02665175,0
+AIVI.US,D,20110225,000000,27.9472,28.0739,27.9288,28.043,14122.046117084,0
+AIVI.US,D,20110228,000000,28.34,28.4019,28.1726,28.311,27488.587571436,0
+AIVI.US,D,20110301,000000,28.3177,28.3526,27.8368,27.8853,44983.016334893,0
+AIVI.US,D,20110302,000000,28.1242,28.2123,28.0129,28.1581,37512.718520616,0
+AIVI.US,D,20110303,000000,28.281,28.4454,28.2345,28.4096,9376.1125859331,0
+AIVI.US,D,20110304,000000,28.1474,28.1474,27.9539,28.1107,7059.9895364317,0
+AIVI.US,D,20110307,000000,28.4425,28.4425,27.9539,27.9965,9727.5101034835,0
+AIVI.US,D,20110308,000000,27.894,28.1765,27.894,28.0739,12241.035876079,0
+AIVI.US,D,20110309,000000,28.0361,28.1707,28.0256,28.0981,3323.8071071826,0
+AIVI.US,D,20110310,000000,27.5805,27.7827,27.4266,27.5504,31177.227983604,0
+AIVI.US,D,20110311,000000,27.3782,27.744,27.3521,27.6907,7034.1514836707,0
+AIVI.US,D,20110314,000000,27.3501,27.5417,27.2215,27.4673,17792.083131265,0
+AIVI.US,D,20110315,000000,26.3642,26.936,26.1591,26.8721,65377.508140253,0
+AIVI.US,D,20110316,000000,26.6797,26.7222,25.7585,25.983,41727.421687,0
+AIVI.US,D,20110317,000000,26.8161,26.9216,26.7183,26.877,26508.808610736,0
+AIVI.US,D,20110318,000000,27.3173,27.4324,27.1625,27.2137,22846.006251328,0
+AIVI.US,D,20110321,000000,27.7768,28.0933,27.7768,28.0739,24534.781379791,0
+AIVI.US,D,20110322,000000,27.9578,27.9811,27.803,27.9152,11598.185123385,0
+AIVI.US,D,20110323,000000,27.7643,27.9462,27.6965,27.9462,2749.1688137767,0
+AIVI.US,D,20110324,000000,28.1058,28.3138,28.0361,28.2558,62732.72505963,0
+AIVI.US,D,20110325,000000,28.3138,28.3138,28.0604,28.0604,21530.332604736,0
+AIVI.US,D,20110328,000000,28.1901,28.2558,28.1242,28.13,8671.2505066114,0
+AIVI.US,D,20110329,000000,28.0526,28.3912,28.0488,28.3787,31455.245431313,0
+AIVI.US,D,20110330,000000,28.6089,28.7647,28.548,28.6728,15947.246164126,0
+AIVI.US,D,20110331,000000,28.7193,28.7841,28.548,28.6806,28929.317393392,0
+AIVI.US,D,20110401,000000,28.7463,29.085,28.6496,29.0269,17680.462743338,0
+AIVI.US,D,20110404,000000,29.1121,29.1973,29.0618,29.1615,14954.03141599,0
+AIVI.US,D,20110405,000000,28.9283,29.2088,28.9283,29.085,39944.596046486,0
+AIVI.US,D,20110406,000000,29.2882,29.4333,29.2379,29.3994,29375.798945103,0
+AIVI.US,D,20110407,000000,29.2989,29.3994,29.1237,29.2814,27443.112598576,0
+AIVI.US,D,20110408,000000,29.5542,29.6181,29.4121,29.5001,44952.01067158,0
+AIVI.US,D,20110411,000000,29.6868,29.7072,29.5098,29.5542,51195.517740762,0
+AIVI.US,D,20110412,000000,29.4768,29.4768,29.1363,29.2282,6364.429156104,0
+AIVI.US,D,20110413,000000,29.5678,29.5678,29.2514,29.3994,10865.41794708,0
+AIVI.US,D,20110414,000000,29.2466,29.4459,29.1421,29.4459,28629.595981364,0
+AIVI.US,D,20110415,000000,29.175,29.3994,29.175,29.3627,7880.606092123,0
+AIVI.US,D,20110418,000000,28.8015,28.8015,28.3671,28.6835,16696.549694196,0
+AIVI.US,D,20110419,000000,28.7706,28.8973,28.7125,28.8973,19510.83040093,0
+AIVI.US,D,20110420,000000,29.5881,29.7033,29.5494,29.6743,27691.157905082,0
+AIVI.US,D,20110421,000000,29.7072,29.8252,29.6617,29.7072,14446.572059763,0
+AIVI.US,D,20110425,000000,29.7836,29.8697,29.6926,29.8252,16696.549694196,0
+AIVI.US,D,20110426,000000,29.8252,30.1183,29.8252,30.0797,27366.631962403,0
+AIVI.US,D,20110427,000000,30.2674,30.6244,30.0874,30.5403,45218.659376074,0
+AIVI.US,D,20110428,000000,30.5403,30.7212,30.4987,30.7212,17692.865008663,0
+AIVI.US,D,20110429,000000,30.6622,30.9989,30.6167,30.6699,11903.074145965,0
+AIVI.US,D,20110502,000000,30.7841,30.8799,30.638,30.638,10541.925526512,0
+AIVI.US,D,20110503,000000,30.5199,30.6495,30.3622,30.4338,7316.3030198214,0
+AIVI.US,D,20110504,000000,30.605,30.605,30.1668,30.1793,61933.812468258,0
+AIVI.US,D,20110505,000000,29.831,29.9538,29.4333,29.5368,21113.823194227,0
+AIVI.US,D,20110506,000000,29.9036,29.9655,29.2466,29.3452,48226.208717462,0
+AIVI.US,D,20110509,000000,29.4121,29.5997,29.294,29.5823,46342.097910125,0
+AIVI.US,D,20110510,000000,29.6801,29.9955,29.6801,29.9955,35081.874516855,0
+AIVI.US,D,20110511,000000,29.9036,29.9036,29.3511,29.4208,42001.305046267,0
+AIVI.US,D,20110512,000000,29.4653,29.7497,29.2747,29.6491,32897.00877538,0
+AIVI.US,D,20110513,000000,29.5214,29.6181,29.0802,29.1682,35242.070443974,0
+AIVI.US,D,20110516,000000,29.0734,29.3782,29.0734,29.1421,94890.765526044,0
+AIVI.US,D,20110517,000000,29.1789,29.2708,28.8731,29.265,28387.751807521,0
+AIVI.US,D,20110518,000000,29.117,29.3994,29.0976,29.3994,41718.119988006,0
+AIVI.US,D,20110519,000000,29.5001,29.7033,29.3907,29.7033,16501.214015323,0
+AIVI.US,D,20110520,000000,29.5039,29.5156,29.1682,29.1895,11504.134611334,0
+AIVI.US,D,20110523,000000,28.4939,28.696,28.3787,28.6225,26209.087198708,0
+AIVI.US,D,20110524,000000,28.7532,28.8731,28.6554,28.7463,53180.913714922,0
+AIVI.US,D,20110525,000000,28.5529,28.8886,28.5529,28.8674,131050.60360409,0
+AIVI.US,D,20110526,000000,28.9099,29.1121,28.7028,29.0453,6712.7261073231,0
+AIVI.US,D,20110527,000000,29.2882,29.3733,29.2147,29.2708,14600.56685422,0
+AIVI.US,D,20110531,000000,29.7333,29.7913,29.6201,29.7913,24091.400394411,0
+AIVI.US,D,20110601,000000,29.7458,29.7458,29.117,29.117,19929.40685566,0
+AIVI.US,D,20110602,000000,29.4333,29.4594,29.0734,29.4169,12866.316752897,0
+AIVI.US,D,20110603,000000,29.1847,29.6617,29.1421,29.5156,66812.036829546,0
+AIVI.US,D,20110606,000000,29.5001,29.5039,29.117,29.1237,42312.39520151,0
+AIVI.US,D,20110607,000000,29.5039,29.6259,29.4159,29.4159,62452.640567701,0
+AIVI.US,D,20110608,000000,29.173,29.1837,28.9205,28.9283,23283.186104045,0
+AIVI.US,D,20110609,000000,28.9911,29.3337,28.965,29.2834,28249.259844721,0
+AIVI.US,D,20110610,000000,28.9022,28.997,28.4242,28.5026,91085.337115396,0
+AIVI.US,D,20110613,000000,28.7193,28.7899,28.4842,28.5897,33304.216486894,0
+AIVI.US,D,20110614,000000,28.9476,29.2021,28.9476,29.1121,113736.00768785,0
+AIVI.US,D,20110615,000000,28.5054,28.5838,27.9627,28.1107,64970.300428737,0
+AIVI.US,D,20110616,000000,28.0236,28.1174,27.8146,28.0468,41980.634604058,0
+AIVI.US,D,20110617,000000,28.4329,28.5141,28.3168,28.4242,37304.980576417,0
+AIVI.US,D,20110620,000000,28.1948,28.3409,28.1648,28.3409,26821.9658102,0
+AIVI.US,D,20110621,000000,28.581,28.8577,28.5345,28.8373,32860.835501515,0
+AIVI.US,D,20110622,000000,28.7483,28.9147,28.5945,28.6148,755387.87473488,0
+AIVI.US,D,20110623,000000,27.9936,28.3168,27.8291,28.3168,37906.490444695,0
+AIVI.US,D,20110624,000000,28.2722,28.2722,27.9162,27.9491,354293.44650387,0
+AIVI.US,D,20110627,000000,27.9356,28.2954,27.9162,28.2162,91059.499062635,0
+AIVI.US,D,20110628,000000,28.2587,28.4677,28.2229,28.4242,20897.817073144,0
+AIVI.US,D,20110629,000000,28.8035,29.0076,28.6641,28.997,45935.923720721,0
+AIVI.US,D,20110630,000000,29.1643,29.4952,29.1643,29.4672,64536.221142352,0
+AIVI.US,D,20110701,000000,29.2756,29.6704,29.2224,29.6704,116258.83515944,0
+AIVI.US,D,20110705,000000,29.382,29.5253,29.2756,29.3017,49700.011246952,0
+AIVI.US,D,20110706,000000,29.0221,29.1402,28.9283,29.0511,23984.947617036,0
+AIVI.US,D,20110707,000000,29.2466,29.4198,29.233,29.382,26927.385065465,0
+AIVI.US,D,20110708,000000,29.0366,29.0366,28.8306,28.9911,28391.885895962,0
+AIVI.US,D,20110711,000000,28.3013,28.3284,27.9771,28.0294,45516.313743881,0
+AIVI.US,D,20110712,000000,27.7982,27.9665,27.6791,27.7052,19447.785552194,0
+AIVI.US,D,20110713,000000,28.0468,28.5141,28.011,28.2229,131209.7660091,0
+AIVI.US,D,20110714,000000,28.3013,28.3845,27.894,27.9162,16514.649802758,0
+AIVI.US,D,20110715,000000,28.0672,28.1058,27.8204,27.9356,95321.744246099,0
+AIVI.US,D,20110718,000000,27.6046,27.6859,27.3685,27.6298,49343.446118849,0
+AIVI.US,D,20110719,000000,27.9045,28.1107,27.9045,28.0787,34658.130451574,0
+AIVI.US,D,20110720,000000,28.3013,28.4474,28.1784,28.2867,148818.91572682,0
+AIVI.US,D,20110721,000000,28.6487,29.0289,28.6216,28.9911,25868.024902262,0
+AIVI.US,D,20110722,000000,29.0424,29.1334,28.9341,29.0647,25323.358750059,0
+AIVI.US,D,20110725,000000,28.9022,28.9844,28.8238,28.8915,21298.823651996,0
+AIVI.US,D,20110726,000000,29.1179,29.1769,28.967,29.0608,35331.986867583,0
+AIVI.US,D,20110727,000000,28.8508,28.8508,28.3593,28.3961,28252.360411052,0
+AIVI.US,D,20110728,000000,28.4329,28.5945,28.279,28.3168,19188.371502473,0
+AIVI.US,D,20110729,000000,28.3496,28.5974,28.218,28.3884,31313.652902182,0
+AIVI.US,D,20110801,000000,28.6612,28.6612,27.6298,27.9559,43805.834651099,0
+AIVI.US,D,20110802,000000,27.5524,27.742,27.1866,27.2128,93344.616448823,0
+AIVI.US,D,20110803,000000,27.5369,27.5369,26.9941,27.3937,64885.551615682,0
+AIVI.US,D,20110804,000000,26.6777,26.6777,25.5892,25.6521,71386.405690364,0
+AIVI.US,D,20110805,000000,26.1881,26.3149,24.8916,26.0149,535152.5811765,0
+AIVI.US,D,20110808,000000,25.4401,25.4789,24.0672,24.1795,150018.83489704,0
+AIVI.US,D,20110809,000000,24.9884,25.6463,24.2888,25.6395,165748.00789586,0
+AIVI.US,D,20110810,000000,25.0154,25.0154,24.2036,24.2298,937176.14578481,0
+AIVI.US,D,20110811,000000,24.3468,25.6115,24.3468,25.4324,58115.981792284,0
+AIVI.US,D,20110812,000000,25.7904,25.9646,25.5399,25.8011,67593.379545041,0
+AIVI.US,D,20110815,000000,26.2801,26.6119,26.2801,26.6119,789412.45613275,0
+AIVI.US,D,20110816,000000,25.983,26.3623,25.7962,26.0507,107854.23335733,0
+AIVI.US,D,20110817,000000,26.4126,26.5877,26.1271,26.2578,28307.137082906,0
+AIVI.US,D,20110818,000000,25.4324,25.4508,24.8529,25.0957,67272.987690804,0
+AIVI.US,D,20110819,000000,24.9293,25.4963,24.76,24.8229,29516.357952123,0
+AIVI.US,D,20110822,000000,25.8253,25.8253,25.177,25.2041,702546.9897943,0
+AIVI.US,D,20110823,000000,25.6192,26.1204,25.4324,26.1204,769380.73058816,0
+AIVI.US,D,20110824,000000,25.9714,26.2394,25.7962,26.1,191802.066778,0
+AIVI.US,D,20110825,000000,25.9327,25.9888,25.2844,25.3522,96770.742244939,0
+AIVI.US,D,20110826,000000,25.24,25.7779,24.9583,25.5824,97089.067054955,0
+AIVI.US,D,20110829,000000,26.1349,26.369,26.1349,26.3623,54027.368323374,0
+AIVI.US,D,20110830,000000,25.9888,26.2027,25.7178,26.0952,46459.919430715,0
+AIVI.US,D,20110831,000000,26.5113,26.7086,26.3807,26.5403,53411.38914555,0
+AIVI.US,D,20110901,000000,26.5239,26.7077,26.2142,26.2142,67596.480111372,0
+AIVI.US,D,20110902,000000,25.8427,25.983,25.6666,25.7527,53662.535018388,0
+AIVI.US,D,20110906,000000,24.668,25.0628,24.5868,25.0502,98310.690189498,0
+AIVI.US,D,20110907,000000,25.3976,25.7034,25.208,25.7034,322312.13831833,0
+AIVI.US,D,20110908,000000,25.3522,25.6976,25.1896,25.2564,150897.32869091,0
+AIVI.US,D,20110909,000000,24.8248,24.8616,24.2259,24.3459,120207.92314344,0
+AIVI.US,D,20110912,000000,23.8814,24.1562,23.5535,24.1427,163889.73514129,0
+AIVI.US,D,20110913,000000,24.1118,24.3923,23.9608,24.3198,71913.50196669,0
+AIVI.US,D,20110914,000000,24.4678,24.9718,24.1562,24.7958,714830.4000769,0
+AIVI.US,D,20110915,000000,25.1529,26.4058,24.9293,25.2796,632958.91257611,0
+AIVI.US,D,20110916,000000,25.3338,25.3715,25.0048,25.2641,82780.986957991,0
+AIVI.US,D,20110919,000000,24.5268,24.7852,24.3343,24.6777,77135.889190755,0
+AIVI.US,D,20110920,000000,24.8026,25.0957,24.6613,24.8161,1324021.4046792,0
+AIVI.US,D,20110921,000000,24.8161,24.8529,24.0536,24.0536,408167.85355489,0
+AIVI.US,D,20110922,000000,23.4519,23.5303,23.0503,23.3744,259651.75980643,0
+AIVI.US,D,20110923,000000,23.2583,23.6164,23.1267,23.5728,190962.84682433,0
+AIVI.US,D,20110926,000000,23.7672,24.191,23.4141,24.191,1048147.4818272,0
+AIVI.US,D,20110927,000000,24.7803,25.088,24.5461,24.668,207509.53581251,0
+AIVI.US,D,20110928,000000,24.7658,24.8297,24.0895,24.131,75133.956862828,0
+AIVI.US,D,20110929,000000,24.9128,24.9496,24.3323,24.6854,106226.43603337,0
+AIVI.US,D,20110930,000000,24.2317,24.4756,23.9772,23.9772,64607.534167973,0
+AIVI.US,D,20111003,000000,23.9501,24.1534,23.3735,23.3735,372884.4422265,0
+AIVI.US,D,20111004,000000,23.3397,23.9317,23.0523,23.925,173913.86609047,0
+AIVI.US,D,20111005,000000,23.8766,24.3527,23.6608,24.3391,85735.826671746,0
+AIVI.US,D,20111006,000000,24.3459,25.0551,24.2588,25.0551,144170.13327404,0
+AIVI.US,D,20111007,000000,25.1703,25.208,24.7445,24.8451,78563.183225276,0
+AIVI.US,D,20111010,000000,25.5776,25.8476,25.4847,25.804,88353.738177496,0
+AIVI.US,D,20111011,000000,25.4799,25.714,25.2844,25.6134,80938.217035072,0
+AIVI.US,D,20111012,000000,26.1455,26.3846,26.04,26.1388,213054.38193503,0
+AIVI.US,D,20111013,000000,25.9937,26.2684,25.7682,26.162,175278.11527626,0
+AIVI.US,D,20111014,000000,26.4822,26.5267,26.2645,26.5132,84737.444313058,0
+AIVI.US,D,20111017,000000,26.2578,26.2578,25.6473,25.7275,367184.5677874,0
+AIVI.US,D,20111018,000000,25.773,26.3468,25.5127,26.2084,343533.44781205,0
+AIVI.US,D,20111019,000000,26.0885,26.1455,25.6937,25.7498,121905.9999709,0
+AIVI.US,D,20111020,000000,25.983,25.983,25.4663,25.8727,70860.342936149,0
+AIVI.US,D,20111021,000000,26.2278,26.4416,26.1746,26.4416,103243.69122264,0
+AIVI.US,D,20111024,000000,26.371,26.907,26.371,26.8721,153275.46306704,0
+AIVI.US,D,20111025,000000,26.5916,26.5916,26.2142,26.3159,86454.124538503,0
+AIVI.US,D,20111026,000000,26.7822,26.7822,26.1523,26.6797,60842.413119631,0
+AIVI.US,D,20111027,000000,27.7043,28.0352,27.4266,27.9491,180250.39014959,0
+AIVI.US,D,20111028,000000,27.3705,27.5021,27.2205,27.4498,199708.51092289,0
+AIVI.US,D,20111031,000000,26.7676,26.8093,26.2578,26.2578,93120.342150856,0
+AIVI.US,D,20111101,000000,25.1442,25.6356,25.1442,25.3522,108792.67143361,0
+AIVI.US,D,20111102,000000,25.5495,25.7498,25.4035,25.6424,66032.761158273,0
+AIVI.US,D,20111103,000000,26.0885,26.4958,25.8272,26.4271,106310.15132432,0
+AIVI.US,D,20111104,000000,26.0497,26.0497,25.6763,25.9056,69984.949708604,0
+AIVI.US,D,20111107,000000,26.044,26.1881,25.7982,26.1794,73720.098615743,0
+AIVI.US,D,20111108,000000,26.2684,26.5026,25.983,26.4794,208191.66040539,0
+AIVI.US,D,20111109,000000,25.4915,25.4915,24.8558,24.8558,201835.49942617,0
+AIVI.US,D,20111110,000000,25.5176,25.5979,25.1703,25.446,121390.27243778,0
+AIVI.US,D,20111111,000000,25.924,26.2142,25.8669,26.1388,102898.49483776,0
+AIVI.US,D,20111114,000000,25.7682,25.7982,25.4518,25.565,78812.262053893,0
+AIVI.US,D,20111115,000000,25.4799,25.6685,25.3154,25.5418,104684.42104459,0
+AIVI.US,D,20111116,000000,25.3522,25.5331,25.088,25.088,96079.315953052,0
+AIVI.US,D,20111117,000000,25.1818,25.2699,24.6797,24.7725,110314.01598017,0
+AIVI.US,D,20111118,000000,25.1567,25.1567,24.8558,24.9274,159499.33321612,0
+AIVI.US,D,20111121,000000,24.5268,24.5268,24.1388,24.3459,172619.89640819,0
+AIVI.US,D,20111122,000000,24.2656,24.3323,24.0188,24.1079,362437.60073415,0
+AIVI.US,D,20111123,000000,23.8824,23.8824,23.4577,23.4721,102934.66811162,0
+AIVI.US,D,20111125,000000,23.3841,23.6241,23.3231,23.3231,81412.603683766,0
+AIVI.US,D,20111128,000000,24.3798,24.403,24.0837,24.2259,120015.6880309,0
+AIVI.US,D,20111129,000000,24.4136,24.6545,24.2733,24.5094,137797.43594106,0
+AIVI.US,D,20111130,000000,25.5244,25.804,25.446,25.7934,129790.74015146,0
+AIVI.US,D,20111201,000000,25.6424,25.7527,25.3444,25.4585,807185.93586603,0
+AIVI.US,D,20111202,000000,25.7682,25.7682,25.295,25.3444,260762.79607516,0
+AIVI.US,D,20111205,000000,25.893,25.893,25.4518,25.5921,139104.84141077,0
+AIVI.US,D,20111206,000000,25.4625,25.626,25.3309,25.5011,126687.0732538,0
+AIVI.US,D,20111207,000000,25.386,25.6966,25.1973,25.6337,451604.72081256,0
+AIVI.US,D,20111208,000000,25.2863,25.3192,24.7977,24.8491,120018.78859723,0
+AIVI.US,D,20111209,000000,25.1151,25.4557,25.1083,25.417,219426.04574591,0
+AIVI.US,D,20111212,000000,25.0048,25.0048,24.5801,24.7387,134302.06416354,0
+AIVI.US,D,20111213,000000,24.9128,25.0454,24.2336,24.3459,230532.27434472,0
+AIVI.US,D,20111214,000000,24.3139,24.3604,24.0769,24.1833,105961.8543731,0
+AIVI.US,D,20111215,000000,24.462,24.4958,24.2066,24.2259,177033.03581978,0
+AIVI.US,D,20111216,000000,24.3933,24.4243,24.0701,24.1979,231681.55093153,0
+AIVI.US,D,20111219,000000,24.3139,24.3652,23.9317,23.9705,231174.0915753,0
+AIVI.US,D,20111220,000000,24.5219,24.7658,24.5219,24.7038,282677.59890498,0
+AIVI.US,D,20111221,000000,24.6023,24.6139,24.3478,24.6023,246760.63852288,0
+AIVI.US,D,20111222,000000,24.6468,24.8683,24.6139,24.8606,172724.28214135,0
+AIVI.US,D,20111223,000000,24.9429,24.998,24.7794,24.998,109367.30972701,0
+AIVI.US,D,20111227,000000,25.029,25.029,24.8945,24.9429,136658.49457535,0
+AIVI.US,D,20111228,000000,24.9554,24.9554,24.4707,24.4823,155118.23298996,0
+AIVI.US,D,20111229,000000,24.5839,24.998,24.5839,24.9874,169709.49814519,0
+AIVI.US,D,20111230,000000,25.0029,25.1228,24.8665,25.0454,119911.30229774,0
+AIVI.US,D,20120103,000000,25.5302,25.8233,25.5302,25.7605,92952.911568964,0
+AIVI.US,D,20120104,000000,25.5011,25.5534,25.3192,25.5254,68641.370965029,0
+AIVI.US,D,20120105,000000,25.029,25.089,24.8877,25.0522,122931.25390445,0
+AIVI.US,D,20120106,000000,24.969,24.969,24.6613,24.6729,156053.57049991,0
+AIVI.US,D,20120109,000000,24.8491,24.8491,24.6081,24.8045,57568.21507375,0
+AIVI.US,D,20120110,000000,25.2157,25.2351,25.1345,25.1915,94762.608784349,0
+AIVI.US,D,20120111,000000,24.9274,25.0522,24.8442,25.0522,72683.475938969,0
+AIVI.US,D,20120112,000000,25.0571,25.0957,24.8877,25.0841,93300.174998073,0
+AIVI.US,D,20120113,000000,24.7426,24.7426,24.4165,24.7087,103529.97684723,0
+AIVI.US,D,20120117,000000,25.0203,25.2283,25.0203,25.0464,116674.31104784,0
+AIVI.US,D,20120118,000000,25.2099,25.4441,25.1529,25.4441,173293.7528242,0
+AIVI.US,D,20120119,000000,25.3647,25.5254,25.2592,25.5254,163315.09684788,0
+AIVI.US,D,20120120,000000,25.4702,25.6018,25.4383,25.6018,96362.501011314,0
+AIVI.US,D,20120123,000000,25.6115,25.7198,25.4953,25.6192,83699.788114174,0
+AIVI.US,D,20120124,000000,25.267,25.4489,25.2099,25.4296,149985.7621895,0
+AIVI.US,D,20120125,000000,25.2728,25.772,25.177,25.7498,163751.24317849,0
+AIVI.US,D,20120126,000000,25.9181,25.9559,25.6531,25.7498,317449.4167887,0
+AIVI.US,D,20120127,000000,25.6763,25.8669,25.6066,25.7924,347883.5423749,0
+AIVI.US,D,20120130,000000,25.4092,25.5534,25.356,25.5195,110420.46875755,0
+AIVI.US,D,20120131,000000,25.8427,25.8427,25.4856,25.6317,266390.32396652,0
+AIVI.US,D,20120201,000000,25.9772,26.1542,25.9355,25.9772,128331.40693152,0
+AIVI.US,D,20120202,000000,25.9946,26.041,25.864,25.9491,176660.96786002,0
+AIVI.US,D,20120203,000000,26.1,26.3507,26.0681,26.3507,127575.90226879,0
+AIVI.US,D,20120206,000000,26.0681,26.1813,26.0139,26.1813,155425.18905677,0
+AIVI.US,D,20120207,000000,26.2114,26.461,26.1281,26.4174,174064.76031859,0
+AIVI.US,D,20120208,000000,26.461,26.5403,26.311,26.4764,197853.33873464,0
+AIVI.US,D,20120209,000000,26.518,26.518,26.2955,26.4533,138533.30368369,0
+AIVI.US,D,20120210,000000,26.0139,26.0681,25.9056,25.983,240594.64561199,0
+AIVI.US,D,20120213,000000,26.311,26.311,26.0895,26.2152,339157.51519643,0
+AIVI.US,D,20120214,000000,26.1591,26.1756,25.9355,26.1349,111248.31996801,0
+AIVI.US,D,20120215,000000,26.2114,26.2114,25.924,25.983,141775.46254415,0
+AIVI.US,D,20120216,000000,25.9636,26.3807,25.8872,26.3603,256950.13300973,0
+AIVI.US,D,20120217,000000,26.5578,26.5578,26.3981,26.5239,93931.657007554,0
+AIVI.US,D,20120221,000000,26.6448,26.7522,26.5481,26.6138,174336.57663364,0
+AIVI.US,D,20120222,000000,26.5045,26.6448,26.4871,26.5683,177443.34409763,0
+AIVI.US,D,20120223,000000,26.5578,26.728,26.4309,26.7145,60525.121831726,0
+AIVI.US,D,20120224,000000,26.8654,27.0386,26.849,26.9477,74308.172696584,0
+AIVI.US,D,20120227,000000,26.6071,26.8721,26.5519,26.8286,65851.894788945,0
+AIVI.US,D,20120228,000000,26.849,26.9941,26.7599,26.9873,65696.866472379,0
+AIVI.US,D,20120229,000000,27.0967,27.1508,26.6884,26.7328,95943.924556585,0
+AIVI.US,D,20120301,000000,26.8606,26.9873,26.7919,26.9128,62867.082933987,0
+AIVI.US,D,20120302,000000,26.7454,26.7454,26.6013,26.6506,60196.461800604,0
+AIVI.US,D,20120305,000000,26.5964,26.6071,26.4252,26.5742,93686.712267378,0
+AIVI.US,D,20120306,000000,25.9365,25.9791,25.5805,25.6666,120018.78859723,0
+AIVI.US,D,20120307,000000,25.8437,25.983,25.7421,25.9646,52451.24710495,0
+AIVI.US,D,20120308,000000,26.2674,26.5471,26.2259,26.4755,70026.290593022,0
+AIVI.US,D,20120309,000000,26.3159,26.403,26.2452,26.2858,88937.678169896,0
+AIVI.US,D,20120312,000000,26.2423,26.3236,26.1204,26.311,66409.996728584,0
+AIVI.US,D,20120313,000000,26.3807,26.64,26.2955,26.6206,123060.44416826,0
+AIVI.US,D,20120314,000000,26.5045,26.5519,26.2955,26.3603,137012.99265923,0
+AIVI.US,D,20120315,000000,26.4929,26.6138,26.3603,26.6013,60852.748340735,0
+AIVI.US,D,20120316,000000,26.7454,26.8306,26.728,26.786,53627.395266633,0
+AIVI.US,D,20120319,000000,26.7668,27.0086,26.7338,26.9428,299700.74158607,0
+AIVI.US,D,20120320,000000,26.6138,26.7599,26.5519,26.728,141295.9082849,0
+AIVI.US,D,20120321,000000,26.6274,26.6719,26.5239,26.6206,40952.280104168,0
+AIVI.US,D,20120322,000000,26.3672,26.461,26.2888,26.4252,83139.619130314,0
+AIVI.US,D,20120323,000000,26.5045,26.6332,26.3333,26.6128,85852.614670225,0
+AIVI.US,D,20120326,000000,26.8509,27.0164,26.8383,27.0164,31479.016439853,0
+AIVI.US,D,20120327,000000,26.9206,26.938,26.7454,26.7599,100431.47756013,0
+AIVI.US,D,20120328,000000,26.8442,26.8442,26.4087,26.5674,83734.927865929,0
+AIVI.US,D,20120329,000000,26.2926,26.4668,26.2132,26.4145,169653.68795123,0
+AIVI.US,D,20120330,000000,26.7116,26.7116,26.5277,26.6284,34956.818341491,0
+AIVI.US,D,20120402,000000,26.4852,26.9612,26.4755,26.8567,52587.672023528,0
+AIVI.US,D,20120403,000000,26.6787,26.7096,26.2578,26.3855,72293.838103332,0
+AIVI.US,D,20120404,000000,25.9501,25.9501,25.6908,25.7673,100258.87936768,0
+AIVI.US,D,20120405,000000,25.6008,25.772,25.5737,25.6598,44266.785512357,0
+AIVI.US,D,20120409,000000,25.3676,25.5525,25.327,25.5195,65046.781064911,0
+AIVI.US,D,20120410,000000,25.4934,25.5456,24.9758,25.0154,191443.43460568,0
+AIVI.US,D,20120411,000000,25.4672,25.5147,25.3338,25.3444,61964.818131572,0
+AIVI.US,D,20120412,000000,25.3918,25.7353,25.3918,25.7091,49314.507499757,0
+AIVI.US,D,20120413,000000,25.3724,25.414,25.1306,25.1432,117645.82183165,0
+AIVI.US,D,20120416,000000,25.4035,25.4411,25.1616,25.3609,53752.451441996,0
+AIVI.US,D,20120417,000000,25.5573,25.7605,25.4809,25.7198,83376.295693606,0
+AIVI.US,D,20120418,000000,25.4672,25.626,25.4354,25.4934,43957.762401335,0
+AIVI.US,D,20120419,000000,25.4276,25.5573,25.2002,25.3338,41141.414650379,0
+AIVI.US,D,20120420,000000,25.5737,25.684,25.446,25.5573,85108.478750707,0
+AIVI.US,D,20120423,000000,25.1112,25.148,24.9081,25.1228,56033.434739743,0
+AIVI.US,D,20120424,000000,25.2883,25.5282,25.2883,25.414,37602.634944224,0
+AIVI.US,D,20120425,000000,25.7527,25.8233,25.6598,25.7885,45062.597537397,0
+AIVI.US,D,20120426,000000,25.6666,25.9201,25.6105,25.8572,68868.745829326,0
+AIVI.US,D,20120427,000000,25.9965,26.042,25.864,26.042,36099.893795641,0
+AIVI.US,D,20120430,000000,25.8476,25.8901,25.7285,25.8098,66812.036829546,0
+AIVI.US,D,20120501,000000,25.8949,26.0353,25.8233,26.0353,100044.94029082,0
+AIVI.US,D,20120502,000000,25.6521,25.7527,25.4992,25.7527,33473.714113007,0
+AIVI.US,D,20120503,000000,25.7421,25.7421,25.4672,25.5573,41606.499600078,0
+AIVI.US,D,20120504,000000,25.4672,25.4672,25.1935,25.2303,58249.306144531,0
+AIVI.US,D,20120507,000000,25.2844,25.4276,25.207,25.3986,63176.10604501,0
+AIVI.US,D,20120508,000000,25.3077,25.3338,24.9884,25.2554,57622.991745603,0
+AIVI.US,D,20120509,000000,24.8354,25.1112,24.7919,25.0154,31275.412584096,0
+AIVI.US,D,20120510,000000,25.2883,25.3338,25.1112,25.1383,101283.09977913,0
+AIVI.US,D,20120511,000000,24.9758,25.238,24.9283,25.0232,51964.458190931,0
+AIVI.US,D,20120514,000000,24.6139,24.7281,24.5229,24.5558,77382.90097515,0
+AIVI.US,D,20120515,000000,24.4629,24.5172,24.1997,24.2482,65893.235673363,0
+AIVI.US,D,20120516,000000,24.2569,24.3391,23.9511,23.9511,129930.26563637,0
+AIVI.US,D,20120517,000000,23.9976,23.9976,23.6773,23.7209,130391.21649763,0
+AIVI.US,D,20120518,000000,23.9066,23.9511,23.6018,23.6202,110247.87056511,0
+AIVI.US,D,20120521,000000,23.8292,24.1736,23.7808,24.1494,93988.500723628,0
+AIVI.US,D,20120522,000000,24.2569,24.3256,23.9434,24.015,86565.744926431,0
+AIVI.US,D,20120523,000000,23.8292,23.8292,23.4296,23.7479,64367.75703835,0
+AIVI.US,D,20120524,000000,23.6018,23.805,23.4799,23.6512,45171.117358994,0
+AIVI.US,D,20120525,000000,23.5263,23.716,23.5147,23.5554,122425.86159245,0
+AIVI.US,D,20120529,000000,23.6986,23.7605,23.4886,23.6627,38282.692492896,0
+AIVI.US,D,20120530,000000,23.329,23.329,23.0842,23.1451,41597.197901084,0
+AIVI.US,D,20120531,000000,23.3009,23.3803,22.9652,23.2554,81091.178307418,0
+AIVI.US,D,20120601,000000,22.971,23.0977,22.7475,22.7542,709887.06382265,0
+AIVI.US,D,20120604,000000,23.0842,23.1374,22.8558,23.0087,110084.57407166,0
+AIVI.US,D,20120605,000000,22.9506,23.0812,22.9304,23.0628,94145.596084416,0
+AIVI.US,D,20120606,000000,23.2128,23.6512,23.2128,23.6453,63858.230637902,0
+AIVI.US,D,20120607,000000,23.8941,23.9269,23.5176,23.5796,382532.37112747,0
+AIVI.US,D,20120608,000000,23.4296,23.7363,23.3551,23.7363,32076.392219689,0
+AIVI.US,D,20120611,000000,23.8931,23.8931,23.3357,23.3571,50272.582496138,0
+AIVI.US,D,20120612,000000,23.6405,23.7944,23.4171,23.7479,82840.931240396,0
+AIVI.US,D,20120613,000000,23.6018,23.7876,23.5554,23.5834,57194.080069769,0
+AIVI.US,D,20120614,000000,23.5893,23.8292,23.5641,23.7808,39979.735798241,0
+AIVI.US,D,20120615,000000,23.8698,24.1156,23.7779,24.0778,114991.73705203,0
+AIVI.US,D,20120618,000000,23.8931,24.0217,23.7731,23.9772,291435.66526887,0
+AIVI.US,D,20120619,000000,24.1437,24.4881,24.1156,24.3972,95666.940630986,0
+AIVI.US,D,20120620,000000,24.4629,24.6719,24.2945,24.4988,72530.514666623,0
+AIVI.US,D,20120621,000000,24.4455,24.4784,23.9066,23.9066,159877.60230855,0
+AIVI.US,D,20120622,000000,24.191,24.2201,24.0014,24.1823,307509.00113046,0
+AIVI.US,D,20120625,000000,23.6057,23.6995,23.5283,23.6057,60418.66905435,0
+AIVI.US,D,20120626,000000,23.7053,23.7924,23.5224,23.7692,55110.499495117,0
+AIVI.US,D,20120627,000000,23.7431,23.9521,23.7296,23.8989,58732.994492218,0
+AIVI.US,D,20120628,000000,23.7692,24.0643,23.7431,24.0643,99624.29679187,0
+AIVI.US,D,20120629,000000,24.82,25.0029,24.7349,25.0029,67167.568435538,0
+AIVI.US,D,20120702,000000,24.9177,25.297,24.8384,25.1074,54487.285662521,0
+AIVI.US,D,20120703,000000,25.0551,25.2438,25.0009,25.1925,86618.454554063,0
+AIVI.US,D,20120705,000000,24.7406,24.7919,24.5645,24.7068,40325.965705239,0
+AIVI.US,D,20120706,000000,24.4455,24.4455,24.2626,24.3256,24247.462233088,0
+AIVI.US,D,20120709,000000,24.3062,24.4117,24.2201,24.4117,73480.321486121,0
+AIVI.US,D,20120710,000000,24.549,24.5897,24.1233,24.2027,72839.537777646,0
+AIVI.US,D,20120711,000000,24.3536,24.5104,24.2472,24.4165,67380.473990289,0
+AIVI.US,D,20120712,000000,24.1039,24.2355,23.9685,24.2066,63185.407744004,0
+AIVI.US,D,20120713,000000,24.2027,24.669,24.2027,24.6419,49218.389943486,0
+AIVI.US,D,20120716,000000,24.5162,24.6864,24.399,24.6352,25770.87382388,0
+AIVI.US,D,20120717,000000,24.7281,24.761,24.3256,24.7349,115989.08588861,0
+AIVI.US,D,20120718,000000,24.6081,24.8926,24.6081,24.8529,37015.594385493,0
+AIVI.US,D,20120719,000000,24.9835,25.1006,24.9177,25.0619,49390.98813593,0
+AIVI.US,D,20120720,000000,24.4736,24.5035,24.3391,24.3672,61053.251630161,0
+AIVI.US,D,20120723,000000,23.6512,23.9337,23.6057,23.8989,36844.029715159,0
+AIVI.US,D,20120724,000000,23.7924,23.7924,22.9593,23.3803,269551.86810236,0
+AIVI.US,D,20120725,000000,23.7112,23.717,23.4896,23.5921,69211.875169994,0
+AIVI.US,D,20120726,000000,24.3323,24.4388,24.2626,24.432,67552.038660623,0
+AIVI.US,D,20120727,000000,24.6632,25.088,24.6304,25.03,93264.001724208,0
+AIVI.US,D,20120730,000000,24.8307,25.0241,24.761,24.9748,60039.366439818,0
+AIVI.US,D,20120731,000000,24.9651,25.0841,24.8926,24.94,45106.005466035,0
+AIVI.US,D,20120801,000000,25.0154,25.1189,24.9051,24.9177,42363.037784922,0
+AIVI.US,D,20120802,000000,24.6478,24.7987,24.2994,24.492,109959.5178963,0
+AIVI.US,D,20120803,000000,25.1189,25.4209,25.0658,25.3261,153479.0669228,0
+AIVI.US,D,20120806,000000,25.4131,25.6376,25.4131,25.5602,50982.612186011,0
+AIVI.US,D,20120807,000000,25.8949,26.0129,25.8563,25.9036,50105.151914245,0
+AIVI.US,D,20120808,000000,25.6105,25.8669,25.6105,25.834,23425.812155287,0
+AIVI.US,D,20120809,000000,25.6666,25.8417,25.6521,25.7556,28012.583281429,0
+AIVI.US,D,20120810,000000,25.5553,25.8088,25.446,25.8088,46731.735745762,0
+AIVI.US,D,20120813,000000,25.7643,25.8088,25.5941,25.685,43046.195899924,0
+AIVI.US,D,20120814,000000,25.7701,25.7962,25.625,25.6917,31582.368650897,0
+AIVI.US,D,20120815,000000,25.6976,25.7518,25.6772,25.7295,20537.1178566,0
+AIVI.US,D,20120816,000000,25.9133,26.1891,25.8476,26.1233,44200.640097289,0
+AIVI.US,D,20120817,000000,26.1756,26.1804,26.041,26.1804,54404.603893686,0
+AIVI.US,D,20120820,000000,26.0052,26.1582,25.9337,26.1378,30961.221862522,0
+AIVI.US,D,20120821,000000,26.2732,26.4262,26.1804,26.2219,126084.52986341,0
+AIVI.US,D,20120822,000000,26.0129,26.2732,25.985,26.2219,96881.329110756,0
+AIVI.US,D,20120823,000000,26.0449,26.1174,25.925,26.0004,56311.452187452,0
+AIVI.US,D,20120824,000000,25.834,26.132,25.834,26.0004,170352.34889788,0
+AIVI.US,D,20120827,000000,26.1582,26.2036,26.0584,26.0836,28514.875027105,0
+AIVI.US,D,20120828,000000,26.041,26.1174,26.0052,26.0691,42545.97119847,0
+AIVI.US,D,20120829,000000,26.0323,26.0449,25.9337,25.9666,44934.440795703,0
+AIVI.US,D,20120830,000000,25.9607,25.9607,25.6598,25.6976,21650.221169546,0
+AIVI.US,D,20120831,000000,26.0527,26.0982,25.8678,25.9753,28795.993041145,0
+AIVI.US,D,20120904,000000,25.9404,26.0014,25.8156,25.9462,68420.197233395,0
+AIVI.US,D,20120905,000000,25.8572,25.9036,25.6966,25.7218,32264.493243789,0
+AIVI.US,D,20120906,000000,25.8678,26.3768,25.8678,26.3623,51746.385025628,0
+AIVI.US,D,20120907,000000,26.581,26.7512,26.5722,26.7261,36456.458923744,0
+AIVI.US,D,20120910,000000,26.6225,26.7261,26.4909,26.4909,29112.25080694,0
+AIVI.US,D,20120911,000000,26.6613,26.937,26.6158,26.9061,36481.263454394,0
+AIVI.US,D,20120912,000000,27.0676,27.1644,27.0435,27.1286,48993.082123409,0
+AIVI.US,D,20120913,000000,27.0047,27.6385,26.9738,27.5805,90004.272987873,0
+AIVI.US,D,20120914,000000,27.7159,27.9733,27.6965,27.743,62438.171258154,0
+AIVI.US,D,20120917,000000,27.6666,27.6733,27.4411,27.5011,23635.617143706,0
+AIVI.US,D,20120918,000000,27.3444,27.4092,27.2408,27.3192,43242.565100908,0
+AIVI.US,D,20120919,000000,27.3879,27.564,27.3666,27.5166,29518.424996344,0
+AIVI.US,D,20120920,000000,27.2302,27.3937,27.115,27.326,46375.170617659,0
+AIVI.US,D,20120921,000000,27.5166,27.5775,27.3666,27.3937,57765.617796845,0
+AIVI.US,D,20120924,000000,27.115,27.3134,27.055,27.2234,22817.067632236,0
+AIVI.US,D,20120925,000000,27.2408,27.4121,26.9902,27.0125,79364.162860869,0
+AIVI.US,D,20120926,000000,26.8412,26.8412,26.5877,26.6671,87390.495570564,0
+AIVI.US,D,20120927,000000,26.8626,27.1005,26.7512,27.0299,105467.83080431,0
+AIVI.US,D,20120928,000000,26.6651,26.6787,26.3943,26.4194,28954.121924043,0
+AIVI.US,D,20121001,000000,26.7512,26.877,26.5277,26.5626,65047.814587021,0
+AIVI.US,D,20121002,000000,26.8992,26.938,26.6999,26.7589,59647.661559959,0
+AIVI.US,D,20121003,000000,26.7512,26.7822,26.6206,26.6603,47443.832479856,0
+AIVI.US,D,20121004,000000,26.7319,26.8703,26.6874,26.8248,55054.689301154,0
+AIVI.US,D,20121005,000000,27.0841,27.1431,26.786,26.8626,22840.838640776,0
+AIVI.US,D,20121008,000000,26.6671,26.6999,26.6206,26.6797,31638.178844862,0
+AIVI.US,D,20121009,000000,26.5132,26.5626,26.2752,26.312,41547.588839783,0
+AIVI.US,D,20121010,000000,26.3623,26.37,26.1542,26.1988,25793.61131031,0
+AIVI.US,D,20121011,000000,26.5626,26.5722,26.3913,26.4155,21572.707011263,0
+AIVI.US,D,20121012,000000,26.4948,26.5277,26.2955,26.37,21146.895901761,0
+AIVI.US,D,20121015,000000,26.5277,26.6138,26.3913,26.5877,32194.213740279,0
+AIVI.US,D,20121016,000000,26.8248,27.0299,26.8248,27.0299,19216.276599454,0
+AIVI.US,D,20121017,000000,27.2369,27.3192,27.1219,27.2882,41840.075597038,0
+AIVI.US,D,20121018,000000,27.2021,27.3666,27.1363,27.1751,31647.480543856,0
+AIVI.US,D,20121019,000000,27.207,27.207,26.8538,26.9244,20793.43133999,0
+AIVI.US,D,20121022,000000,27.1082,27.1082,26.9186,27.0908,19240.047607995,0
+AIVI.US,D,20121023,000000,26.5364,26.5364,26.2955,26.4948,34766.65027317,0
+AIVI.US,D,20121024,000000,26.5674,26.581,26.4155,26.4484,26231.824685138,0
+AIVI.US,D,20121025,000000,26.6138,26.6448,26.4087,26.4426,18550.68836033,0
+AIVI.US,D,20121026,000000,26.5442,26.6013,26.4232,26.55,35319.584602257,0
+AIVI.US,D,20121031,000000,26.7387,26.7387,26.4774,26.5626,127144.92354873,0
+AIVI.US,D,20121101,000000,26.6999,26.8325,26.6603,26.7319,28430.126214048,0
+AIVI.US,D,20121102,000000,26.7077,26.7077,26.4426,26.4484,32656.198123648,0
+AIVI.US,D,20121105,000000,26.3255,26.3961,26.2462,26.3768,34970.254128928,0
+AIVI.US,D,20121106,000000,26.37,26.5877,26.37,26.5277,55305.835173992,0
+AIVI.US,D,20121107,000000,26.2123,26.2123,25.9259,26.1542,74923.118352297,0
+AIVI.US,D,20121108,000000,25.9753,26.0449,25.7372,25.7449,35082.908038966,0
+AIVI.US,D,20121109,000000,25.6153,25.8901,25.6037,25.7101,78705.809276516,0
+AIVI.US,D,20121112,000000,25.8098,25.8233,25.6917,25.7285,29240.407548636,0
+AIVI.US,D,20121113,000000,25.4585,25.684,25.4053,25.5466,64388.427480559,0
+AIVI.US,D,20121114,000000,25.6588,25.714,25.3405,25.3637,37874.451259271,0
+AIVI.US,D,20121115,000000,25.4809,25.507,25.2757,25.3637,66621.868761225,0
+AIVI.US,D,20121116,000000,25.3637,25.3637,25.0173,25.2883,60934.39658746,0
+AIVI.US,D,20121119,000000,25.5195,25.7847,25.5195,25.7518,34919.611545516,0
+AIVI.US,D,20121120,000000,25.684,25.8233,25.6366,25.7701,25684.057966603,0
+AIVI.US,D,20121121,000000,25.8901,26.0014,25.8678,25.9404,29001.663941123,0
+AIVI.US,D,20121123,000000,26.3846,26.581,26.37,26.581,17827.22288302,0
+AIVI.US,D,20121126,000000,26.3913,26.4697,26.3623,26.4697,29728.229984764,0
+AIVI.US,D,20121127,000000,26.37,26.3961,26.2259,26.2578,33777.569613478,0
+AIVI.US,D,20121128,000000,26.1271,26.5277,26.0643,26.5132,53487.869781723,0
+AIVI.US,D,20121129,000000,26.7077,26.8248,26.6332,26.7512,31151.389930843,0
+AIVI.US,D,20121130,000000,26.73,26.8151,26.6787,26.7561,56429.273708042,0
+AIVI.US,D,20121203,000000,26.9331,26.9447,26.7668,26.7822,41917.589755321,0
+AIVI.US,D,20121204,000000,26.8992,26.9679,26.8586,26.9244,67850.726550541,0
+AIVI.US,D,20121205,000000,26.9244,27.1876,26.8703,27.0696,42220.411733681,0
+AIVI.US,D,20121206,000000,26.998,27.0174,26.8325,26.9487,64619.936433298,0
+AIVI.US,D,20121207,000000,26.9119,26.9331,26.7319,26.9331,36307.63173984,0
+AIVI.US,D,20121210,000000,26.7589,26.8992,26.7589,26.8828,23514.695056785,0
+AIVI.US,D,20121211,000000,27.0773,27.2369,27.055,27.207,104287.54855419,0
+AIVI.US,D,20121212,000000,27.3134,27.4585,27.2535,27.2814,25886.62830025,0
+AIVI.US,D,20121213,000000,27.1809,27.2882,27.1082,27.1944,123512.09333053,0
+AIVI.US,D,20121214,000000,27.2602,27.4314,27.2456,27.3134,73189.901773086,0
+AIVI.US,D,20121217,000000,27.326,27.4779,27.2969,27.472,37447.606627658,0
+AIVI.US,D,20121218,000000,27.5775,27.7556,27.5128,27.7556,273460.64872405,0
+AIVI.US,D,20121219,000000,27.8949,27.9403,27.7159,27.7159,49222.524031928,0
+AIVI.US,D,20121220,000000,27.7691,27.9065,27.7101,27.8756,30428.957975644,0
+AIVI.US,D,20121221,000000,27.5688,27.6907,27.5233,27.6714,133456.6430772,0
+AIVI.US,D,20121224,000000,27.623,27.6365,27.5989,27.623,8969.9383965292,0
+AIVI.US,D,20121226,000000,27.7566,27.7566,27.4904,27.623,12518.019801678,0
+AIVI.US,D,20121227,000000,27.7497,27.7972,27.5166,27.6579,242454.98541078,0
+AIVI.US,D,20121228,000000,27.3986,27.4904,27.3056,27.357,43623.934759661,0
+AIVI.US,D,20121231,000000,27.4673,27.8368,27.4673,27.8368,36980.454633738,0
+AIVI.US,D,20130102,000000,28.0826,28.221,27.9907,28.1446,57184.778370776,0
+AIVI.US,D,20130103,000000,27.9694,28.1097,27.8572,27.9229,40349.73671378,0
+AIVI.US,D,20130104,000000,27.8572,28.1232,27.8485,28.1097,38387.07822605,0
+AIVI.US,D,20130107,000000,27.7497,27.9152,27.744,27.8833,39658.310421895,0
+AIVI.US,D,20130108,000000,27.7836,27.8436,27.683,27.7914,43224.99522503,0
+AIVI.US,D,20130109,000000,27.7836,27.9152,27.7836,27.8775,52066.776879865,0
+AIVI.US,D,20130110,000000,28.2413,28.3613,28.162,28.3207,93925.455874891,0
+AIVI.US,D,20130111,000000,28.3207,28.4164,28.2819,28.399,39308.979948564,0
+AIVI.US,D,20130114,000000,28.3884,28.4619,28.34,28.4619,25469.085367631,0
+AIVI.US,D,20130115,000000,28.2906,28.4551,28.2674,28.4329,29421.273917963,0
+AIVI.US,D,20130116,000000,28.2597,28.3526,28.2364,28.3207,48625.148252092,0
+AIVI.US,D,20130117,000000,28.5345,28.6612,28.5113,28.6129,39177.722640539,0
+AIVI.US,D,20130118,000000,28.4551,28.489,28.34,28.4696,41244.766861424,0
+AIVI.US,D,20130122,000000,28.3884,28.4996,28.3274,28.4822,49716.547600719,0
+AIVI.US,D,20130123,000000,28.3807,28.4551,28.3477,28.4329,56861.285950208,0
+AIVI.US,D,20130124,000000,28.3807,28.5751,28.3807,28.4745,80159.974885909,0
+AIVI.US,D,20130125,000000,28.6661,28.8151,28.6332,28.8015,73272.583541922,0
+AIVI.US,D,20130128,000000,28.6002,28.6922,28.5674,28.6738,69899.167373438,0
+AIVI.US,D,20130129,000000,28.7183,28.9186,28.7183,28.8983,70673.275434159,0
+AIVI.US,D,20130130,000000,28.8306,28.9128,28.8151,28.8306,53426.891977207,0
+AIVI.US,D,20130131,000000,28.7212,28.849,28.6825,28.7047,50179.565506198,0
+AIVI.US,D,20130201,000000,28.8219,28.966,28.788,28.8983,31868.65427549,0
+AIVI.US,D,20130204,000000,28.5113,28.52,28.1378,28.2075,57785.254716943,0
+AIVI.US,D,20130205,000000,28.3342,28.4745,28.2984,28.34,67974.749203794,0
+AIVI.US,D,20130206,000000,28.0749,28.3158,28.0749,28.3158,80860.702876789,0
+AIVI.US,D,20130207,000000,28.2906,28.2906,27.8833,28.011,69045.478110212,0
+AIVI.US,D,20130208,000000,28.0749,28.221,28.0749,28.162,79863.354040212,0
+AIVI.US,D,20130211,000000,28.2548,28.2597,28.103,28.2364,51270.964854824,0
+AIVI.US,D,20130212,000000,28.1542,28.4077,28.1542,28.34,171881.96162133,0
+AIVI.US,D,20130213,000000,28.4164,28.5054,28.34,28.3613,31731.195834802,0
+AIVI.US,D,20130214,000000,28.0343,28.1232,28.0033,28.1155,57646.762754144,0
+AIVI.US,D,20130215,000000,28.0613,28.0894,27.8629,27.9365,30161.275749039,0
+AIVI.US,D,20130219,000000,28.2674,28.3807,28.2287,28.3526,82023.415251036,0
+AIVI.US,D,20130220,000000,28.3526,28.3526,27.9568,27.9617,31761.167976004,0
+AIVI.US,D,20130221,000000,27.6308,27.6579,27.4198,27.4972,20945.359090225,0
+AIVI.US,D,20130222,000000,27.802,28.0159,27.7643,28.0159,24241.261100425,0
+AIVI.US,D,20130225,000000,28.309,28.3158,27.3724,27.3782,111347.53809062,0
+AIVI.US,D,20130226,000000,27.6723,27.7169,27.4198,27.5688,30532.310186689,0
+AIVI.US,D,20130227,000000,27.5292,27.9907,27.5233,27.9365,45418.129143389,0
+AIVI.US,D,20130228,000000,27.8368,28.0391,27.8059,27.8194,45228.994597179,0
+AIVI.US,D,20130301,000000,27.5118,27.7169,27.4702,27.7169,35369.193663559,0
+AIVI.US,D,20130304,000000,27.6308,27.8572,27.6104,27.8572,47373.552976347,0
+AIVI.US,D,20130305,000000,28.071,28.2083,28.071,28.1484,29921.498619417,0
+AIVI.US,D,20130306,000000,28.2083,28.2171,28.0304,28.1174,42636.921144189,0
+AIVI.US,D,20130307,000000,28.2229,28.3419,28.2229,28.3303,50985.712752343,0
+AIVI.US,D,20130308,000000,28.2316,28.3303,28.1455,28.312,29968.007114387,0
+AIVI.US,D,20130311,000000,28.2674,28.4232,28.2674,28.4232,70280.537032191,0
+AIVI.US,D,20130312,000000,28.428,28.489,28.2364,28.2742,69993.217885487,0
+AIVI.US,D,20130313,000000,28.2471,28.2984,28.1232,28.2287,24686.709130026,0
+AIVI.US,D,20130314,000000,28.4077,28.5509,28.3342,28.52,38428.419110468,0
+AIVI.US,D,20130315,000000,28.5713,28.6235,28.4581,28.5442,54056.306942466,0
+AIVI.US,D,20130318,000000,28.221,28.4164,28.2075,28.2471,41172.420313693,0
+AIVI.US,D,20130319,000000,28.34,28.4232,28.0159,28.221,47287.770641179,0
+AIVI.US,D,20130320,000000,28.4348,28.4852,28.372,28.4029,35305.115292711,0
+AIVI.US,D,20130321,000000,28.2703,28.4319,28.2083,28.3003,37072.438101567,0
+AIVI.US,D,20130322,000000,28.5548,28.6584,28.548,28.608,40051.048823863,0
+AIVI.US,D,20130325,000000,28.5548,28.579,28.0759,28.1707,56396.201000509,0
+AIVI.US,D,20130326,000000,28.2171,28.2936,28.1455,28.2374,22615.5308207,0
+AIVI.US,D,20130327,000000,27.8968,28.011,27.8582,27.9578,217179.1686778,0
+AIVI.US,D,20130328,000000,28.1252,28.1484,28.0361,28.071,31109.015524315,0
+AIVI.US,D,20130401,000000,27.9752,28.0497,27.7846,27.8582,49727.916343934,0
+AIVI.US,D,20130402,000000,28.0981,28.2374,28.0759,28.1252,48442.214838544,0
+AIVI.US,D,20130403,000000,28.1707,28.1707,27.9027,27.9375,37923.026798461,0
+AIVI.US,D,20130404,000000,27.9752,28.2083,27.9307,28.1765,21158.264644976,0
+AIVI.US,D,20130405,000000,27.7643,28.043,27.7643,28.0361,38027.412531616,0
+AIVI.US,D,20130408,000000,27.9829,28.0846,27.9104,28.0545,25472.185933963,0
+AIVI.US,D,20130409,000000,28.2374,28.4425,28.1174,28.372,25814.281752519,0
+AIVI.US,D,20130410,000000,28.608,28.7445,28.5442,28.6825,28469.400054245,0
+AIVI.US,D,20130411,000000,28.7928,28.9563,28.757,28.8412,29252.80981396,0
+AIVI.US,D,20130412,000000,28.7289,28.7928,28.6235,28.7928,37782.467791442,0
+AIVI.US,D,20130415,000000,28.5035,28.5035,28.1107,28.1174,26530.512575055,0
+AIVI.US,D,20130416,000000,28.4348,28.5442,28.3041,28.5442,70996.767854727,0
+AIVI.US,D,20130417,000000,28.1901,28.1901,27.8136,27.9307,41526.918397574,0
+AIVI.US,D,20130418,000000,27.8843,27.9578,27.7643,27.8378,31412.871024785,0
+AIVI.US,D,20130419,000000,27.9627,28.0361,27.891,27.9752,25721.264762579,0
+AIVI.US,D,20130422,000000,28.0042,28.1901,27.8968,28.1484,33503.68625421,0
+AIVI.US,D,20130423,000000,28.372,28.579,28.3235,28.5315,88955.248045774,0
+AIVI.US,D,20130424,000000,28.7144,28.9234,28.6825,28.8179,357172.83910356,0
+AIVI.US,D,20130425,000000,28.9979,29.0831,28.936,28.9563,50342.861999647,0
+AIVI.US,D,20130426,000000,28.8963,28.9979,28.8963,28.9844,24278.467896402,0
+AIVI.US,D,20130429,000000,29.1653,29.4169,29.1305,29.3763,63384.877511319,0
+AIVI.US,D,20130430,000000,29.3085,29.4082,29.3085,29.4082,30604.656734419,0
+AIVI.US,D,20130501,000000,29.3763,29.3763,29.1305,29.1653,50322.191557438,0
+AIVI.US,D,20130502,000000,29.1043,29.3385,29.1043,29.2969,28918.982172288,0
+AIVI.US,D,20130503,000000,29.5359,29.6975,29.5359,29.6578,54067.675685681,0
+AIVI.US,D,20130506,000000,29.5494,29.591,29.4691,29.5775,21545.835436392,0
+AIVI.US,D,20130507,000000,29.5988,29.5988,29.4285,29.4837,32897.00877538,0
+AIVI.US,D,20130508,000000,29.6917,29.8175,29.6917,29.8117,45035.725962526,0
+AIVI.US,D,20130509,000000,29.6114,29.6578,29.3898,29.4362,96483.423098236,0
+AIVI.US,D,20130510,000000,29.4227,29.5359,29.3452,29.5301,34083.492158168,0
+AIVI.US,D,20130513,000000,29.413,29.4691,29.3569,29.4285,35843.580312252,0
+AIVI.US,D,20130514,000000,29.382,29.591,29.382,29.5698,58577.966175652,0
+AIVI.US,D,20130515,000000,29.3714,29.5494,29.3521,29.5494,42493.261570838,0
+AIVI.US,D,20130516,000000,29.4169,29.5059,29.3037,29.3452,77705.359873609,0
+AIVI.US,D,20130517,000000,29.2708,29.4497,29.2708,29.4497,20854.409144505,0
+AIVI.US,D,20130520,000000,29.4062,29.6858,29.4062,29.6452,36408.916906663,0
+AIVI.US,D,20130521,000000,29.5175,29.8358,29.5117,29.7856,125183.29858311,0
+AIVI.US,D,20130522,000000,29.8242,30.0894,29.4837,29.5629,58954.168223853,0
+AIVI.US,D,20130523,000000,29.1973,29.444,29.0076,29.3308,352082.74270962,0
+AIVI.US,D,20130524,000000,29.0163,29.117,28.936,29.1111,24811.76530539,0
+AIVI.US,D,20130528,000000,29.4227,29.4924,29.1973,29.2756,85999.374809909,0
+AIVI.US,D,20130529,000000,29.0493,29.0772,28.9283,29.0396,41581.695069427,0
+AIVI.US,D,20130530,000000,29.0163,29.2582,29.0163,29.1837,42734.07222257,0
+AIVI.US,D,20130531,000000,28.8112,28.8567,28.5287,28.5287,65249.351398557,0
+AIVI.US,D,20130603,000000,28.5945,28.8856,28.4967,28.8856,26219.422419812,0
+AIVI.US,D,20130604,000000,28.7376,28.7938,28.5335,28.668,36779.951344313,0
+AIVI.US,D,20130605,000000,28.3526,28.3942,28.131,28.131,31100.747347432,0
+AIVI.US,D,20130606,000000,28.2239,28.3942,28.0807,28.3816,53236.723908886,0
+AIVI.US,D,20130607,000000,28.339,28.6129,28.2974,28.6071,51225.489881965,0
+AIVI.US,D,20130610,000000,28.5945,28.6622,28.5083,28.5713,27053.474762939,0
+AIVI.US,D,20130611,000000,28.1446,28.339,28.103,28.2451,50102.051347915,0
+AIVI.US,D,20130612,000000,28.548,28.6235,28.2026,28.2083,68465.672206254,0
+AIVI.US,D,20130613,000000,28.3003,28.7047,28.2771,28.7047,62212.863438078,0
+AIVI.US,D,20130614,000000,28.5171,28.6564,28.339,28.3999,24083.132217528,0
+AIVI.US,D,20130617,000000,28.8712,29.0076,28.6457,28.7841,79887.125048753,0
+AIVI.US,D,20130618,000000,28.7522,28.907,28.6806,28.8431,277024.23296085,0
+AIVI.US,D,20130619,000000,28.7445,28.8818,28.25,28.28,70872.745201474,0
+AIVI.US,D,20130620,000000,27.7256,27.7323,27.1731,27.2369,45222.793464516,0
+AIVI.US,D,20130621,000000,27.4595,27.4595,26.9661,27.2311,101046.42321584,0
+AIVI.US,D,20130624,000000,26.8547,26.9535,26.5481,26.7803,91699.249248998,0
+AIVI.US,D,20130625,000000,26.9661,27.1179,26.847,27.0628,73526.829981091,0
+AIVI.US,D,20130626,000000,27.3859,27.3859,27.1266,27.2234,22725.084164406,0
+AIVI.US,D,20130627,000000,27.3637,27.5979,27.3637,27.5098,110280.94327264,0
+AIVI.US,D,20130628,000000,27.3782,27.4508,27.2543,27.3724,41707.784766901,0
+AIVI.US,D,20130701,000000,27.5563,27.6037,27.4382,27.4595,69698.664084011,0
+AIVI.US,D,20130702,000000,27.535,27.5901,27.2757,27.3782,48807.04814353,0
+AIVI.US,D,20130703,000000,27.0967,27.3424,26.9719,27.2757,24948.190223968,0
+AIVI.US,D,20130705,000000,27.3279,27.3279,27.0366,27.1856,18205.491975442,0
+AIVI.US,D,20130708,000000,27.4508,27.5563,27.4266,27.5098,46583.942083968,0
+AIVI.US,D,20130709,000000,27.6666,27.7188,27.5437,27.6434,24932.687392311,0
+AIVI.US,D,20130710,000000,27.5901,27.9172,27.5901,27.7121,83881.688005612,0
+AIVI.US,D,20130711,000000,28.2645,28.5171,28.1968,28.4852,57035.951186872,0
+AIVI.US,D,20130712,000000,28.2877,28.2877,28.1765,28.28,30022.78378624,0
+AIVI.US,D,20130715,000000,28.3187,28.3816,28.2394,28.3526,37600.567900004,0
+AIVI.US,D,20130716,000000,28.4571,28.5258,28.3884,28.5093,44457.987102789,0
+AIVI.US,D,20130717,000000,28.7376,28.7376,28.5093,28.6002,35560.395253991,0
+AIVI.US,D,20130718,000000,28.6419,28.7851,28.6332,28.7522,25409.141085225,0
+AIVI.US,D,20130719,000000,28.7144,28.8586,28.668,28.8247,58328.887347036,0
+AIVI.US,D,20130722,000000,28.9834,29.0772,28.9341,29.0493,60365.959426717,0
+AIVI.US,D,20130723,000000,29.2224,29.2486,29.1121,29.1876,88567.677254358,0
+AIVI.US,D,20130724,000000,29.3579,29.3579,29.0899,29.2001,25199.336096806,0
+AIVI.US,D,20130725,000000,28.9834,29.324,28.9834,29.324,21905.501130826,0
+AIVI.US,D,20130726,000000,29.1121,29.2282,29.0076,29.2282,33115.081940684,0
+AIVI.US,D,20130729,000000,29.0705,29.0705,28.9602,29.0493,43011.056148169,0
+AIVI.US,D,20130730,000000,29.0453,29.0705,28.8818,28.9486,64516.584222253,0
+AIVI.US,D,20130731,000000,28.9196,29.1469,28.7783,28.9196,89933.993484363,0
+AIVI.US,D,20130801,000000,29.1605,29.264,29.1121,29.2137,65936.643602001,0
+AIVI.US,D,20130802,000000,29.1121,29.3308,29.1121,29.3308,127069.47643466,0
+AIVI.US,D,20130805,000000,29.1605,29.264,29.1538,29.2408,127771.23794766,0
+AIVI.US,D,20130806,000000,29.1692,29.1934,28.9689,29.0705,29401.636997864,0
+AIVI.US,D,20130807,000000,29.0453,29.1324,29.0396,29.1063,37859.981949725,0
+AIVI.US,D,20130808,000000,29.3772,29.5688,29.3462,29.5098,78530.110517741,0
+AIVI.US,D,20130809,000000,29.5214,29.6656,29.5166,29.5988,41650.941050827,0
+AIVI.US,D,20130812,000000,29.4402,29.5988,29.4402,29.5533,32921.813306031,0
+AIVI.US,D,20130813,000000,29.6385,29.803,29.5281,29.7894,38280.625448674,0
+AIVI.US,D,20130814,000000,29.6868,29.7681,29.6868,29.7333,27120.653700118,0
+AIVI.US,D,20130815,000000,29.324,29.5843,29.234,29.5766,56947.068285374,0
+AIVI.US,D,20130816,000000,29.6298,29.7604,29.6027,29.7468,56068.574491498,0
+AIVI.US,D,20130819,000000,29.5533,29.6472,29.4188,29.4402,73321.159081112,0
+AIVI.US,D,20130820,000000,29.3579,29.5281,29.3579,29.3994,44130.360593778,0
+AIVI.US,D,20130821,000000,29.1538,29.3163,29.0327,29.1469,45424.330276052,0
+AIVI.US,D,20130822,000000,29.2902,29.4459,29.2902,29.4082,25748.13633745,0
+AIVI.US,D,20130823,000000,29.4537,29.6298,29.4188,29.5988,31586.50273934,0
+AIVI.US,D,20130826,000000,29.4604,29.5098,29.4236,29.4236,20233.26235613,0
+AIVI.US,D,20130827,000000,29.0831,29.2698,28.9283,28.9602,100882.09320028,0
+AIVI.US,D,20130828,000000,28.9196,29.1063,28.9196,29.0076,26069.561713798,0
+AIVI.US,D,20130829,000000,28.9428,29.0831,28.9341,29.0028,47964.727623519,0
+AIVI.US,D,20130830,000000,28.907,28.9137,28.7289,28.7716,25875.259557035,0
+AIVI.US,D,20130903,000000,29.2765,29.3191,29.0841,29.1886,67954.078761585,0
+AIVI.US,D,20130904,000000,29.025,29.4933,29.025,29.4208,26045.790705258,0
+AIVI.US,D,20130905,000000,29.3482,29.5011,29.3482,29.4275,45667.207972006,0
+AIVI.US,D,20130906,000000,29.5959,29.7575,29.5243,29.6771,32486.700497534,0
+AIVI.US,D,20130909,000000,29.803,30.0671,29.803,30.0138,36672.465044826,0
+AIVI.US,D,20130910,000000,30.2877,30.3786,30.2113,30.3457,66311.812128092,0
+AIVI.US,D,20130911,000000,30.336,30.5915,30.336,30.5915,46780.311284952,0
+AIVI.US,D,20130912,000000,30.4783,30.6689,30.4706,30.5257,37449.673671879,0
+AIVI.US,D,20130913,000000,30.5306,30.666,30.4831,30.6476,32925.947394472,0
+AIVI.US,D,20130916,000000,30.9427,31.0434,30.7657,30.7928,26783.725492114,0
+AIVI.US,D,20130917,000000,30.8043,30.9166,30.8043,30.9166,75746.83547432,0
+AIVI.US,D,20130918,000000,30.8857,31.622,30.7347,31.5823,52302.419921046,0
+AIVI.US,D,20130919,000000,31.5107,31.5319,31.3308,31.4033,54379.799363035,0
+AIVI.US,D,20130920,000000,31.3395,31.4149,31.2437,31.2437,72641.101532441,0
+AIVI.US,D,20130923,000000,31.2437,31.3007,31.1594,31.2437,57429.723110951,0
+AIVI.US,D,20130924,000000,31.2437,31.353,31.1594,31.2281,25519.727951043,0
+AIVI.US,D,20130925,000000,31.2011,31.3985,31.2011,31.3007,28740.182847181,0
+AIVI.US,D,20130926,000000,31.4149,31.5891,31.3898,31.4836,60695.652979949,0
+AIVI.US,D,20130927,000000,31.5175,31.5175,31.4033,31.4836,33723.826463734,0
+AIVI.US,D,20130930,000000,31.1208,31.3007,31.1208,31.2591,23658.354630136,0
+AIVI.US,D,20131001,000000,31.2176,31.4711,31.2011,31.4197,47558.553434116,0
+AIVI.US,D,20131002,000000,31.2514,31.4149,31.2088,31.4082,37542.690661819,0
+AIVI.US,D,20131003,000000,31.2708,31.3181,31.1681,31.1952,24093.467438633,0
+AIVI.US,D,20131004,000000,31.175,31.3771,31.175,31.3046,31413.904546895,0
+AIVI.US,D,20131007,000000,31.1208,31.294,31.1208,31.2011,24551.317733558,0
+AIVI.US,D,20131008,000000,31.1681,31.2359,30.9359,30.9359,19566.640594895,0
+AIVI.US,D,20131009,000000,31.0085,31.1285,30.9302,31.0434,64543.455797125,0
+AIVI.US,D,20131010,000000,31.2591,31.622,31.2591,31.6016,41140.381128269,0
+AIVI.US,D,20131011,000000,31.4082,31.6548,31.4082,31.6548,88273.123452882,0
+AIVI.US,D,20131014,000000,31.5823,31.8619,31.5823,31.8135,44122.092416895,0
+AIVI.US,D,20131015,000000,31.6936,31.7961,31.6936,31.7003,37584.031546236,0
+AIVI.US,D,20131016,000000,31.8697,32.0477,31.8697,31.9954,28398.087028625,0
+AIVI.US,D,20131017,000000,32.2345,32.4493,32.1532,32.426,54142.089277634,0
+AIVI.US,D,20131018,000000,32.3728,32.5227,32.3728,32.5227,78858.770548863,0
+AIVI.US,D,20131021,000000,32.4938,32.5644,32.426,32.5305,49252.496173131,0
+AIVI.US,D,20131022,000000,32.6408,32.9223,32.6408,32.8837,66075.135564801,0
+AIVI.US,D,20131023,000000,32.6253,32.6253,32.4338,32.5073,44689.496055528,0
+AIVI.US,D,20131024,000000,32.605,32.9892,32.605,32.7501,70576.124355778,0
+AIVI.US,D,20131025,000000,32.7986,32.8091,32.6757,32.7569,81438.441736527,0
+AIVI.US,D,20131028,000000,32.7569,32.8169,32.6611,32.7124,17373.506676536,0
+AIVI.US,D,20131029,000000,32.9146,32.9146,32.7376,32.7772,91404.695447522,0
+AIVI.US,D,20131030,000000,32.9069,32.9069,32.4667,32.5905,29028.535515995,0
+AIVI.US,D,20131031,000000,32.515,32.5905,32.3515,32.4831,42041.612408574,0
+AIVI.US,D,20131101,000000,32.4125,32.4125,32.1464,32.2818,32447.426657338,0
+AIVI.US,D,20131104,000000,32.3515,32.4938,32.338,32.4938,47504.810284372,0
+AIVI.US,D,20131105,000000,32.2615,32.365,32.1813,32.3012,24487.23936271,0
+AIVI.US,D,20131106,000000,32.5431,32.7076,32.5431,32.6408,23522.963233668,0
+AIVI.US,D,20131107,000000,32.457,32.4618,31.9954,32.0206,41019.459041347,0
+AIVI.US,D,20131108,000000,31.9655,32.2258,31.9655,32.2258,38209.312423054,0
+AIVI.US,D,20131111,000000,32.1744,32.2199,32.1609,32.2035,23125.057221148,0
+AIVI.US,D,20131112,000000,32.1387,32.1387,31.9307,32.0409,33607.038465255,0
+AIVI.US,D,20131113,000000,31.7322,32.1309,31.6704,32.1309,18321.246451812,0
+AIVI.US,D,20131114,000000,31.9307,32.1987,31.9307,32.1609,24009.752147687,0
+AIVI.US,D,20131115,000000,32.2818,32.4125,32.2761,32.4125,26045.790705258,0
+AIVI.US,D,20131118,000000,32.6408,32.6872,32.4493,32.4754,102678.35462822,0
+AIVI.US,D,20131119,000000,32.3428,32.4889,32.3215,32.3728,23857.824397451,0
+AIVI.US,D,20131120,000000,32.338,32.365,32.0409,32.0845,59909.142653902,0
+AIVI.US,D,20131121,000000,32.1134,32.3012,32.1134,32.2345,64639.573353396,0
+AIVI.US,D,20131122,000000,34.3379,34.3379,32.1387,32.457,71824.619065192,0
+AIVI.US,D,20131125,000000,32.3515,32.397,32.2683,32.2683,55423.656694582,0
+AIVI.US,D,20131126,000000,32.3147,32.3786,32.2035,32.3012,16582.862262048,0
+AIVI.US,D,20131127,000000,32.4182,32.4493,32.3312,32.3515,10715.557241066,0
+AIVI.US,D,20131129,000000,32.5227,32.6321,32.4754,32.4754,4460.6814286692,0
+AIVI.US,D,20131202,000000,32.3215,32.3215,32.1309,32.1309,32976.589977885,0
+AIVI.US,D,20131203,000000,31.9954,32.0255,31.8135,31.8619,16739.957622835,0
+AIVI.US,D,20131204,000000,31.622,31.7961,31.5175,31.7826,15516.267444071,0
+AIVI.US,D,20131205,000000,31.6936,31.6936,31.5319,31.5746,16435.068600255,0
+AIVI.US,D,20131206,000000,31.8203,31.9364,31.5823,31.9103,39861.914277651,0
+AIVI.US,D,20131209,000000,31.8494,31.9897,31.8203,31.9577,35599.669094187,0
+AIVI.US,D,20131210,000000,31.9364,31.9577,31.7826,31.9026,84458.393343239,0
+AIVI.US,D,20131211,000000,31.6936,31.9103,31.5668,31.5668,33044.802437173,0
+AIVI.US,D,20131212,000000,31.3849,31.4923,31.2775,31.2862,123608.21088679,0
+AIVI.US,D,20131213,000000,31.4343,31.4343,31.175,31.353,91350.952297779,0
+AIVI.US,D,20131216,000000,31.5668,31.6936,31.5242,31.6346,135932.96205382,0
+AIVI.US,D,20131217,000000,31.4923,31.5406,31.4149,31.4343,30432.058541975,0
+AIVI.US,D,20131218,000000,31.5406,31.8909,31.4343,31.7322,46544.668243772,0
+AIVI.US,D,20131219,000000,31.7574,31.9103,31.6771,31.8697,36900.873431234,0
+AIVI.US,D,20131220,000000,31.8135,31.9732,31.8135,31.9364,33604.971421033,0
+AIVI.US,D,20131223,000000,32.1134,32.3012,32.1134,32.2258,76718.346258136,0
+AIVI.US,D,20131224,000000,32.2064,32.4918,32.036,32.2712,12440.505643395,0
+AIVI.US,D,20131226,000000,32.395,32.6862,32.395,32.6466,83713.22390161,0
+AIVI.US,D,20131227,000000,32.7501,32.8586,32.6601,32.6601,28150.041722119,0
+AIVI.US,D,20131230,000000,32.8449,32.8663,32.7763,32.8402,42005.439134708,0
+AIVI.US,D,20131231,000000,32.7986,33.053,32.7202,32.9631,22664.10635989,0
+AIVI.US,D,20140102,000000,32.4657,32.4657,32.1077,32.1696,47361.150711021,0
+AIVI.US,D,20140103,000000,32.395,32.395,32.187,32.278,15965.849562113,0
+AIVI.US,D,20140106,000000,32.2286,32.2858,32.1822,32.2228,29205.26779688,0
+AIVI.US,D,20140107,000000,32.2228,32.3351,32.2228,32.278,15109.059732557,0
+AIVI.US,D,20140108,000000,32.187,32.3176,32.1561,32.2064,24914.083994324,0
+AIVI.US,D,20140109,000000,32.2586,32.2945,32.0699,32.2286,31006.696835381,0
+AIVI.US,D,20140110,000000,32.3767,32.6302,32.278,32.6088,33502.6527321,0
+AIVI.US,D,20140113,000000,32.454,32.5296,32.2286,32.3264,65081.920816666,0
+AIVI.US,D,20140114,000000,32.395,32.6998,32.3883,32.667,104992.41063351,0
+AIVI.US,D,20140115,000000,32.5886,32.8169,32.5886,32.783,23995.282838141,0
+AIVI.US,D,20140116,000000,32.7501,32.8952,32.6747,32.8586,31357.060830821,0
+AIVI.US,D,20140117,000000,32.7899,32.9156,32.6998,32.7124,21086.951619355,0
+AIVI.US,D,20140121,000000,32.9708,32.9708,32.7501,32.9359,51520.043683441,0
+AIVI.US,D,20140122,000000,32.9359,32.9969,32.8837,32.9407,61191.743592961,0
+AIVI.US,D,20140123,000000,32.8837,33.0278,32.8237,32.8837,122904.38232958,0
+AIVI.US,D,20140124,000000,32.4599,32.4869,32.0487,32.0631,28382.584196968,0
+AIVI.US,D,20140127,000000,32.0487,32.1773,31.7574,31.9829,22573.156414172,0
+AIVI.US,D,20140128,000000,31.9954,32.2286,31.9954,32.1822,37097.242632218,0
+AIVI.US,D,20140129,000000,31.7381,31.9451,31.7322,31.8068,33887.122957184,0
+AIVI.US,D,20140130,000000,31.9036,32.1561,31.8774,32.0564,18310.911230708,0
+AIVI.US,D,20140131,000000,31.4545,31.7826,31.3946,31.621,25873.192512814,0
+AIVI.US,D,20140203,000000,31.5465,31.6994,31.0395,31.115,37254.337993005,0
+AIVI.US,D,20140204,000000,31.2465,31.3868,31.1517,31.3278,67993.352601781,0
+AIVI.US,D,20140205,000000,31.1837,31.3946,31.1837,31.3221,82744.813684126,0
+AIVI.US,D,20140206,000000,31.653,31.9751,31.653,31.9451,26749.619262469,0
+AIVI.US,D,20140207,000000,32.0699,32.3699,32.0273,32.3535,23614.946701497,0
+AIVI.US,D,20140210,000000,32.2858,32.3128,32.187,32.2858,31393.234104687,0
+AIVI.US,D,20140211,000000,32.3699,32.8324,32.3476,32.7986,9595.2192733468,0
+AIVI.US,D,20140212,000000,32.7501,32.8586,32.6998,32.7685,18411.16287542,0
+AIVI.US,D,20140213,000000,32.6921,33.0811,32.6795,33.0811,22769.525615156,0
+AIVI.US,D,20140214,000000,33.0607,33.3936,33.0607,33.3936,17157.500555454,0
+AIVI.US,D,20140218,000000,33.4836,33.5745,33.3665,33.5232,18148.648259368,0
+AIVI.US,D,20140219,000000,33.5232,33.6752,33.352,33.352,19110.85734419,0
+AIVI.US,D,20140220,000000,33.3936,33.6752,33.3936,33.6113,22780.894358371,0
+AIVI.US,D,20140221,000000,33.6887,33.8638,33.62,33.7613,18166.218135246,0
+AIVI.US,D,20140224,000000,33.8213,34.2373,33.798,34.1134,18136.245994042,0
+AIVI.US,D,20140225,000000,34.1531,34.1531,33.9189,33.9731,13701.402618135,0
+AIVI.US,D,20140226,000000,33.7477,33.7661,33.5813,33.6752,26940.820852901,0
+AIVI.US,D,20140227,000000,33.6036,33.9189,33.6036,33.8832,32047.453600596,0
+AIVI.US,D,20140228,000000,33.8638,34.1212,33.8144,33.8841,25339.895103825,0
+AIVI.US,D,20140303,000000,33.4603,33.5387,33.2552,33.3229,34628.158310371,0
+AIVI.US,D,20140304,000000,33.8213,33.9189,33.7661,33.8832,112422.40108548,0
+AIVI.US,D,20140305,000000,33.7661,34.0312,33.7661,33.9693,21330.86283742,0
+AIVI.US,D,20140306,000000,34.1463,34.4501,34.1463,34.4046,15759.145140025,0
+AIVI.US,D,20140307,000000,34.3486,34.4386,34.0457,34.0689,36724.141150348,0
+AIVI.US,D,20140310,000000,34.0312,34.0312,33.7661,33.947,44514.830818863,0
+AIVI.US,D,20140311,000000,33.9189,34.0573,33.7613,33.7806,40580.212144409,0
+AIVI.US,D,20140312,000000,33.6036,33.8425,33.56,33.8144,16581.828739937,0
+AIVI.US,D,20140313,000000,33.7874,33.9035,33.0607,33.1846,70504.811330156,0
+AIVI.US,D,20140314,000000,32.9756,33.3443,32.9756,33.2465,26663.836927302,0
+AIVI.US,D,20140317,000000,33.5106,33.7022,33.5106,33.6954,15529.703231507,0
+AIVI.US,D,20140318,000000,33.6713,33.9625,33.6713,33.8764,78089.830098694,0
+AIVI.US,D,20140319,000000,33.8561,33.9112,33.3936,33.441,48879.394691261,0
+AIVI.US,D,20140320,000000,33.232,33.56,33.232,33.531,35058.103508315,0
+AIVI.US,D,20140321,000000,33.5813,33.6887,33.3722,33.3868,132116.16489996,0
+AIVI.US,D,20140324,000000,33.56,33.56,33.2436,33.4468,20504.045149066,0
+AIVI.US,D,20140325,000000,33.5987,33.945,33.5513,33.9383,37646.042872863,0
+AIVI.US,D,20140326,000000,34.036,34.0495,33.8464,33.888,30178.845624917,0
+AIVI.US,D,20140327,000000,34.0921,34.0921,33.9141,33.9722,62509.484283775,0
+AIVI.US,D,20140328,000000,34.2576,34.2799,34.1802,34.2102,27708.72778096,0
+AIVI.US,D,20140331,000000,34.5459,34.5643,34.3689,34.426,28353.645577875,0
+AIVI.US,D,20140401,000000,34.6437,34.7046,34.4608,34.5546,31939.96730111,0
+AIVI.US,D,20140402,000000,34.5237,34.5595,34.4521,34.5091,19018.873876361,0
+AIVI.US,D,20140403,000000,34.4956,34.5934,34.3205,34.3689,11693.269157545,0
+AIVI.US,D,20140404,000000,34.4889,34.5459,34.215,34.215,17665.993433791,0
+AIVI.US,D,20140407,000000,34.4202,34.4347,34.1366,34.2286,23395.840014084,0
+AIVI.US,D,20140408,000000,34.245,34.3757,34.2044,34.3205,14407.298219566,0
+AIVI.US,D,20140409,000000,34.7927,34.8169,34.5237,34.8034,14438.30388288,0
+AIVI.US,D,20140410,000000,34.7046,34.7046,34.1366,34.1453,33982.206991345,0
+AIVI.US,D,20140411,000000,34.1522,34.2373,34.0051,34.0051,40107.892539937,0
+AIVI.US,D,20140414,000000,34.2528,34.2576,34.0283,34.1522,34574.415160628,0
+AIVI.US,D,20140415,000000,34.0844,34.2528,33.7109,34.0196,34790.421281711,0
+AIVI.US,D,20140416,000000,34.3205,34.4521,34.1899,34.426,36054.418822782,0
+AIVI.US,D,20140417,000000,34.6369,34.7181,34.4347,34.6146,27356.296741299,0
+AIVI.US,D,20140421,000000,34.5546,34.7046,34.5372,34.6562,59404.783864005,0
+AIVI.US,D,20140422,000000,34.8034,34.9426,34.786,34.8517,33664.915703438,0
+AIVI.US,D,20140423,000000,34.9359,34.9359,34.6311,34.6631,67807.318621902,0
+AIVI.US,D,20140424,000000,34.6437,34.7259,34.4753,34.6146,37244.002771901,0
+AIVI.US,D,20140425,000000,34.6146,34.6146,34.4753,34.5091,36120.56423785,0
+AIVI.US,D,20140428,000000,34.6069,34.7607,34.426,34.6631,23139.526530694,0
+AIVI.US,D,20140429,000000,34.8962,35.0269,34.8885,34.9794,19776.445583315,0
+AIVI.US,D,20140430,000000,34.963,35.1942,34.9223,35.172,11672.598715336,0
+AIVI.US,D,20140501,000000,35.172,35.2717,35.0906,35.1942,19182.17036981,0
+AIVI.US,D,20140502,000000,35.0132,35.0839,34.9359,35.0132,12227.600088644,0
+AIVI.US,D,20140505,000000,34.9504,35.23,34.8962,35.23,17167.835776558,0
+AIVI.US,D,20140506,000000,35.3133,35.3133,35.021,35.1516,29779.906090286,0
+AIVI.US,D,20140507,000000,35.2165,35.3693,35.172,35.2871,22775.726747819,0
+AIVI.US,D,20140508,000000,35.469,35.5454,35.3568,35.3568,14602.63389844,0
+AIVI.US,D,20140509,000000,35.2804,35.3635,35.1787,35.3316,16598.365093704,0
+AIVI.US,D,20140512,000000,35.4603,35.5367,35.4477,35.5367,11630.224308807,0
+AIVI.US,D,20140513,000000,35.5145,35.5367,35.3693,35.5213,16668.644597214,0
+AIVI.US,D,20140514,000000,35.3829,35.5803,35.3829,35.4971,47402.491595439,0
+AIVI.US,D,20140515,000000,35.3055,35.5581,35.2087,35.529,1002086.5019311,0
+AIVI.US,D,20140516,000000,35.6345,35.6345,35.4477,35.6199,45514.24669966,0
+AIVI.US,D,20140519,000000,35.6577,35.6577,35.5522,35.6345,29866.721947563,0
+AIVI.US,D,20140520,000000,35.5581,35.5725,35.2533,35.3568,75408.873744205,0
+AIVI.US,D,20140521,000000,35.5077,35.6044,35.4884,35.5996,47456.234745182,0
+AIVI.US,D,20140522,000000,35.6345,35.6345,35.4603,35.5725,818617.72392963,0
+AIVI.US,D,20140523,000000,35.5367,35.6634,35.5367,35.6577,35406.400459534,0
+AIVI.US,D,20140527,000000,35.8948,35.8948,35.6199,35.7835,68151.48148468,0
+AIVI.US,D,20140528,000000,35.588,35.6268,35.529,35.6132,29246.608681297,0
+AIVI.US,D,20140529,000000,35.7903,35.7903,35.6499,35.7592,32822.595183428,0
+AIVI.US,D,20140530,000000,35.7109,35.7321,35.6132,35.6634,62137.416324016,0
+AIVI.US,D,20140602,000000,35.7835,35.7835,35.6713,35.7835,19037.477274348,0
+AIVI.US,D,20140603,000000,35.6935,35.7109,35.588,35.679,119680.82686711,0
+AIVI.US,D,20140604,000000,35.5145,35.6268,35.5145,35.5996,18862.812037684,0
+AIVI.US,D,20140605,000000,35.7186,35.9692,35.6935,35.9306,43542.286512937,0
+AIVI.US,D,20140606,000000,36.156,36.1715,35.9306,36.1424,41739.823952325,0
+AIVI.US,D,20140609,000000,36.1666,36.2218,36.0418,36.1715,20466.83835309,0
+AIVI.US,D,20140610,000000,36.0292,36.156,36.0215,36.1424,21675.025700198,0
+AIVI.US,D,20140611,000000,36.008,36.008,35.8318,35.887,22775.726747819,0
+AIVI.US,D,20140612,000000,36.0292,36.0292,35.8657,35.8948,24365.283753679,0
+AIVI.US,D,20140613,000000,35.9538,36.0747,35.9073,35.9847,15445.987940561,0
+AIVI.US,D,20140616,000000,35.9237,35.9847,35.9237,35.949,38752.945053147,0
+AIVI.US,D,20140617,000000,35.8241,35.9306,35.7903,35.9005,29925.632707858,0
+AIVI.US,D,20140618,000000,36.0418,36.3582,36.0137,36.3582,20916.420471132,0
+AIVI.US,D,20140619,000000,36.4947,36.5014,36.3969,36.4452,19362.003217027,0
+AIVI.US,D,20140620,000000,36.3495,36.3708,36.214,36.2392,86392.113211877,0
+AIVI.US,D,20140623,000000,36.2188,36.3059,36.0969,36.3059,42097.422602538,0
+AIVI.US,D,20140624,000000,36.0911,36.2188,35.9934,36.0292,25131.123637517,0
+AIVI.US,D,20140625,000000,35.8773,35.949,35.8134,35.949,19738.205265228,0
+AIVI.US,D,20140626,000000,36.0011,36.0689,35.8047,35.9634,142951.61070584,0
+AIVI.US,D,20140627,000000,35.9421,36.0776,35.8366,36.0776,25603.443241988,0
+AIVI.US,D,20140630,000000,36.008,36.0776,35.8996,36.036,50373.86766296,0
+AIVI.US,D,20140701,000000,36.2537,36.3892,36.1531,36.333,57744.947354636,0
+AIVI.US,D,20140702,000000,36.333,36.4027,36.2982,36.3631,49216.322899265,0
+AIVI.US,D,20140703,000000,36.4472,36.5323,36.425,36.5188,52096.749021068,0
+AIVI.US,D,20140707,000000,36.2982,36.2982,36.1637,36.2034,46744.138011087,0
+AIVI.US,D,20140708,000000,36.0969,36.157,35.7728,35.8996,26118.137252989,0
+AIVI.US,D,20140709,000000,35.8289,35.9538,35.7283,35.8512,20457.536654096,0
+AIVI.US,D,20140710,000000,35.26,35.5367,35.26,35.5367,24395.255894881,0
+AIVI.US,D,20140711,000000,35.4303,35.6141,35.4138,35.5658,9314.1012593065,0
+AIVI.US,D,20140714,000000,35.8289,35.8996,35.7863,35.7999,53896.111015348,0
+AIVI.US,D,20140715,000000,35.8637,35.9141,35.6219,35.7728,49826.100944426,0
+AIVI.US,D,20140716,000000,36.0011,36.1763,35.9354,36.036,18118.676118165,0
+AIVI.US,D,20140717,000000,35.8366,35.9421,35.5658,35.5658,14514.784519052,0
+AIVI.US,D,20140718,000000,35.7418,35.9692,35.6364,35.9141,25822.549929402,0
+AIVI.US,D,20140721,000000,35.7283,35.9228,35.7283,35.8724,18230.296506093,0
+AIVI.US,D,20140722,000000,36.0543,36.1212,35.9296,35.9296,160880.11875567,0
+AIVI.US,D,20140723,000000,36.1637,36.1637,36.0689,36.0911,21051.8118676,0
+AIVI.US,D,20140724,000000,36.2914,36.2914,36.1366,36.2537,34488.632825461,0
+AIVI.US,D,20140725,000000,36.1212,36.2431,35.9692,36.0844,21816.618229328,0
+AIVI.US,D,20140728,000000,36.0215,36.1463,35.9063,36.1299,13107.12740463,0
+AIVI.US,D,20140729,000000,36.1125,36.1976,36.0612,36.0689,20406.894070684,0
+AIVI.US,D,20140730,000000,36.0011,36.0011,35.7564,35.9063,56658.715616561,0
+AIVI.US,D,20140731,000000,35.6141,35.6141,35.2484,35.2958,25267.548556094,0
+AIVI.US,D,20140801,000000,35.1874,35.2029,34.9678,35.0752,29397.502909422,0
+AIVI.US,D,20140804,000000,35.2107,35.2484,35.0191,35.2175,16825.739958002,0
+AIVI.US,D,20140805,000000,35.2029,35.2029,34.7414,34.8478,50937.137213152,0
+AIVI.US,D,20140806,000000,34.6892,34.8913,34.4424,34.8256,49626.631177111,0
+AIVI.US,D,20140807,000000,34.7414,34.7414,34.2866,34.4221,94177.635269839,0
+AIVI.US,D,20140808,000000,34.3563,34.6049,34.2914,34.5633,16473.308918341,0
+AIVI.US,D,20140811,000000,34.7181,34.8401,34.6746,34.754,37529.254874383,0
+AIVI.US,D,20140812,000000,34.7414,34.7414,34.6369,34.7259,20646.671200307,0
+AIVI.US,D,20140813,000000,34.8672,34.8739,34.7414,34.8121,13082.322873979,0
+AIVI.US,D,20140814,000000,34.991,35.0587,34.9049,35.0452,28381.550674858,0
+AIVI.US,D,20140815,000000,35.4758,35.4758,34.8188,35.0752,15398.44592348,0
+AIVI.US,D,20140818,000000,35.2397,35.3723,35.1729,35.3229,19673.09337227,0
+AIVI.US,D,20140819,000000,35.2745,35.3606,35.2107,35.2678,45400.559267511,0
+AIVI.US,D,20140820,000000,35.1401,35.3297,35.1401,35.2958,24014.919758239,0
+AIVI.US,D,20140821,000000,35.2397,35.4584,35.2397,35.44,20241.530533014,0
+AIVI.US,D,20140822,000000,35.2881,35.3016,35.1662,35.2029,21005.30337263,0
+AIVI.US,D,20140825,000000,35.3016,35.5019,35.3016,35.4516,11489.665301788,0
+AIVI.US,D,20140826,000000,35.3877,35.5135,35.3877,35.4303,96626.049149477,0
+AIVI.US,D,20140827,000000,35.5454,35.5522,35.4081,35.4584,41761.527916645,0
+AIVI.US,D,20140828,000000,35.2745,35.3451,35.2533,35.3451,11644.693618354,0
+AIVI.US,D,20140829,000000,35.3364,35.3364,35.1729,35.2533,12387.796015762,0
+AIVI.US,D,20140902,000000,35.3161,35.3964,35.2223,35.2958,13144.334200605,0
+AIVI.US,D,20140903,000000,35.5019,35.5522,35.4303,35.44,21916.869874041,0
+AIVI.US,D,20140904,000000,35.44,35.5135,35.1951,35.2484,23198.437290989,0
+AIVI.US,D,20140905,000000,35.1874,35.3606,35.111,35.3606,43093.737917005,0
+AIVI.US,D,20140908,000000,35.0752,35.1787,34.7927,34.9455,19321.69585472,0
+AIVI.US,D,20140909,000000,34.8739,34.961,34.7181,34.7927,13960.816667855,0
+AIVI.US,D,20140910,000000,34.7694,34.8913,34.6746,34.8478,20637.369501313,0
+AIVI.US,D,20140911,000000,34.754,34.754,34.5508,34.6417,12844.612788577,0
+AIVI.US,D,20140912,000000,34.7259,34.7259,34.4976,34.5827,17659.792301129,0
+AIVI.US,D,20140915,000000,34.5131,34.5827,34.4618,34.5633,17685.63035389,0
+AIVI.US,D,20140916,000000,34.3563,34.7327,34.3563,34.6746,9099.1286603345,0
+AIVI.US,D,20140917,000000,34.5905,34.6504,34.3698,34.3698,12273.075061503,0
+AIVI.US,D,20140918,000000,34.754,34.754,34.484,34.7037,21718.433628835,0
+AIVI.US,D,20140919,000000,34.7482,34.8256,34.4782,34.484,61879.035796405,0
+AIVI.US,D,20140922,000000,34.3872,34.4444,34.2286,34.3224,73350.097700205,0
+AIVI.US,D,20140923,000000,34.038,34.1425,33.8783,33.9722,115707.96787458,0
+AIVI.US,D,20140924,000000,34.0457,34.2092,33.9383,34.1734,105670.40113796,0
+AIVI.US,D,20140925,000000,33.9664,33.9664,33.6036,33.6036,53382.450526458,0
+AIVI.US,D,20140926,000000,33.6994,33.8522,33.6519,33.7709,24771.457943082,0
+AIVI.US,D,20140929,000000,33.413,33.6113,33.413,33.5638,24530.647291349,0
+AIVI.US,D,20140930,000000,33.3936,33.5735,33.3714,33.4942,20313.877080745,0
+AIVI.US,D,20141001,000000,33.2242,33.2997,33.0211,33.0927,65481.893873406,0
+AIVI.US,D,20141002,000000,32.8934,32.9049,32.4908,32.7559,197103.00168246,0
+AIVI.US,D,20141003,000000,32.6263,32.6969,32.5411,32.6427,34066.955804401,0
+AIVI.US,D,20141006,000000,32.7907,32.9475,32.6775,32.8856,26154.310526854,0
+AIVI.US,D,20141007,000000,32.7347,32.7637,32.4115,32.4115,38158.669839642,0
+AIVI.US,D,20141008,000000,32.457,32.9534,32.3389,32.9475,66203.292306496,0
+AIVI.US,D,20141009,000000,32.6263,32.6263,31.9315,31.977,63703.202321336,0
+AIVI.US,D,20141010,000000,31.71,31.8165,31.4284,31.4371,277893.42505574,0
+AIVI.US,D,20141013,000000,31.8822,31.9519,31.4672,31.4672,24589.558051645,0
+AIVI.US,D,20141014,000000,31.6994,31.8087,31.5755,31.6026,72504.676613862,0
+AIVI.US,D,20141015,000000,31.3075,31.4449,30.7869,31.4169,76604.658825987,0
+AIVI.US,D,20141016,000000,30.7038,31.3907,30.6737,31.2368,91827.405990693,0
+AIVI.US,D,20141017,000000,31.7322,31.7322,31.4826,31.651,65566.642686463,0
+AIVI.US,D,20141020,000000,31.5833,31.8474,31.4884,31.8474,30468.231815841,0
+AIVI.US,D,20141021,000000,31.9519,32.2189,31.9026,32.1783,30838.232731379,0
+AIVI.US,D,20141022,000000,32.1483,32.1831,31.8687,31.8822,17484.093542354,0
+AIVI.US,D,20141023,000000,32.1019,32.3128,32.1019,32.1783,40764.179080068,0
+AIVI.US,D,20141024,000000,32.1154,32.3476,32.1077,32.1967,37291.544788982,0
+AIVI.US,D,20141027,000000,32.0457,32.2092,31.9374,32.1154,23869.193140666,0
+AIVI.US,D,20141028,000000,32.4686,32.6969,32.4628,32.6573,35420.869769081,0
+AIVI.US,D,20141029,000000,32.7046,32.8256,32.3351,32.4841,24131.707756718,0
+AIVI.US,D,20141030,000000,32.3032,32.7637,32.2828,32.6427,22654.804660896,0
+AIVI.US,D,20141031,000000,33.0288,33.1139,32.8353,33.1004,38551.408241611,0
+AIVI.US,D,20141103,000000,32.7492,32.784,32.5625,32.6775,34904.10871386,0
+AIVI.US,D,20141104,000000,32.5344,32.5837,32.4028,32.5344,22851.173861881,0
+AIVI.US,D,20141105,000000,32.726,32.726,32.5112,32.6698,21360.834978622,0
+AIVI.US,D,20141106,000000,32.7347,32.7347,32.4908,32.5189,29263.145035065,0
+AIVI.US,D,20141107,000000,32.4182,32.5896,32.3844,32.5112,23043.408974423,0
+AIVI.US,D,20141110,000000,32.6427,32.7434,32.6427,32.726,14257.437513552,0
+AIVI.US,D,20141111,000000,32.7637,32.9621,32.7434,32.9214,37090.007977445,0
+AIVI.US,D,20141112,000000,32.575,32.6902,32.575,32.6427,35936.597302191,0
+AIVI.US,D,20141113,000000,32.6698,32.7492,32.5625,32.6427,16745.125233387,0
+AIVI.US,D,20141114,000000,32.5837,32.7434,32.5692,32.7105,18319.179407591,0
+AIVI.US,D,20141117,000000,32.5411,32.6844,32.5411,32.6698,25581.73927767,0
+AIVI.US,D,20141118,000000,32.8188,33.0211,32.8188,33.0211,66986.702066211,0
+AIVI.US,D,20141119,000000,32.8421,32.9833,32.7434,32.9049,109815.85832294,0
+AIVI.US,D,20141120,000000,32.5692,32.7434,32.5112,32.6505,153990.66036747,0
+AIVI.US,D,20141121,000000,33.0927,33.1004,32.8856,32.991,38244.452174809,0
+AIVI.US,D,20141124,000000,33.1004,33.1004,32.9979,33.1004,36859.532546816,0
+AIVI.US,D,20141125,000000,33.0046,33.201,33.0046,33.1537,25365.733156586,0
+AIVI.US,D,20141126,000000,33.1207,33.3045,33.1207,33.3045,12385.728971541,0
+AIVI.US,D,20141128,000000,32.9214,32.9766,32.9214,32.9398,3386.8519559196,0
+AIVI.US,D,20141201,000000,32.7907,32.8624,32.7182,32.8421,53915.747935447,0
+AIVI.US,D,20141202,000000,32.784,32.8934,32.726,32.8043,26388.920045924,0
+AIVI.US,D,20141203,000000,32.726,32.8353,32.7046,32.7559,30911.61280122,0
+AIVI.US,D,20141204,000000,32.6505,32.8111,32.5837,32.6505,57260.225484838,0
+AIVI.US,D,20141205,000000,32.6331,32.7492,32.605,32.6775,24144.110022044,0
+AIVI.US,D,20141208,000000,32.3893,32.4956,32.2828,32.3351,69600.479483519,0
+AIVI.US,D,20141209,000000,31.9519,32.0912,31.8242,31.9984,17003.505760998,0
+AIVI.US,D,20141210,000000,31.9315,31.9519,31.6239,31.6742,25134.224203847,0
+AIVI.US,D,20141211,000000,31.71,31.8242,31.5398,31.5475,70837.605449719,0
+AIVI.US,D,20141212,000000,31.4169,31.4971,30.9263,30.9263,78700.641665964,0
+AIVI.US,D,20141215,000000,30.9979,30.9979,30.339,30.4812,77679.521820848,0
+AIVI.US,D,20141216,000000,30.4657,31.0317,30.395,30.7076,60267.774826225,0
+AIVI.US,D,20141217,000000,30.5499,31.3375,30.5499,31.0811,70158.581423158,0
+AIVI.US,D,20141218,000000,31.4091,31.6181,31.3762,31.6103,92351.401700687,0
+AIVI.US,D,20141219,000000,31.6771,31.7061,31.3888,31.6539,73405.907894168,0
+AIVI.US,D,20141222,000000,31.9442,31.9442,31.6858,31.8213,39272.806674699,0
+AIVI.US,D,20141223,000000,31.6946,31.7807,31.619,31.6597,63799.319877607,0
+AIVI.US,D,20141224,000000,31.772,31.8939,31.7352,31.772,24513.077415471,0
+AIVI.US,D,20141226,000000,31.9228,31.9674,31.8068,31.9355,43198.12365016,0
+AIVI.US,D,20141229,000000,31.7197,31.8658,31.6403,31.7391,45936.957242832,0
+AIVI.US,D,20141230,000000,31.6259,31.6259,31.4604,31.5087,30843.400341931,0
+AIVI.US,D,20141231,000000,31.5687,31.5687,31.1546,31.1614,735570.08826715,0
+AIVI.US,D,20150102,000000,31.2649,31.2649,30.9514,31.0337,156532.09123705,0
+AIVI.US,D,20150105,000000,30.5335,30.5528,30.1145,30.1929,59695.20357704,0
+AIVI.US,D,20150106,000000,30.1145,30.2713,29.7478,29.9364,29765.43678074,0
+AIVI.US,D,20150107,000000,30.1494,30.2345,29.8881,30.2277,46301.790547818,0
+AIVI.US,D,20150108,000000,30.4096,30.757,30.3216,30.6709,46898.132805543,0
+AIVI.US,D,20150109,000000,30.8015,30.8015,30.4918,30.605,35695.786650458,0
+AIVI.US,D,20150112,000000,30.6544,30.6544,30.3738,30.4454,12819.808257927,0
+AIVI.US,D,20150113,000000,30.7724,30.9185,30.4367,30.6408,41061.833447875,0
+AIVI.US,D,20150114,000000,30.427,30.5248,30.278,30.4918,46991.149795483,0
+AIVI.US,D,20150115,000000,30.7782,30.8363,30.6331,30.6709,27012.133878522,0
+AIVI.US,D,20150116,000000,30.7424,31.142,30.7424,31.0907,57770.785407397,0
+AIVI.US,D,20150120,000000,31.1837,31.2572,31.0588,31.1992,28290.600729138,0
+AIVI.US,D,20150121,000000,31.1837,31.5087,31.1837,31.5087,63451.022926387,0
+AIVI.US,D,20150122,000000,31.444,31.7642,31.4033,31.7061,36692.101964925,0
+AIVI.US,D,20150123,000000,31.502,31.6113,31.4207,31.4207,39591.131484716,0
+AIVI.US,D,20150126,000000,31.591,31.9074,31.4604,31.8513,30302.86827817,0
+AIVI.US,D,20150127,000000,31.7478,31.9906,31.7478,31.888,21488.991720318,0
+AIVI.US,D,20150128,000000,31.8068,31.9151,31.382,31.382,30479.600559056,0
+AIVI.US,D,20150129,000000,31.711,31.8939,31.6113,31.8513,59015.146028369,0
+AIVI.US,D,20150130,000000,31.5687,31.711,31.4082,31.4362,26482.970557975,0
+AIVI.US,D,20150202,000000,31.619,31.8357,31.5319,31.7874,20577.425218907,0
+AIVI.US,D,20150203,000000,32.1909,32.4608,32.069,32.4241,26552.216539375,0
+AIVI.US,D,20150204,000000,32.2199,32.3206,32.0168,32.1019,24605.060883302,0
+AIVI.US,D,20150205,000000,32.2199,32.4608,32.1803,32.4608,17309.428305688,0
+AIVI.US,D,20150206,000000,32.096,32.1803,31.8725,31.9751,20894.716506814,0
+AIVI.US,D,20150209,000000,31.6771,31.9586,31.6771,31.8213,20632.20189076,0
+AIVI.US,D,20150210,000000,31.9906,32.2025,31.9228,32.2025,13967.017800518,0
+AIVI.US,D,20150211,000000,31.9151,31.9355,31.7565,31.8939,29822.280496814,0
+AIVI.US,D,20150212,000000,32.1493,32.4154,32.0612,32.4154,88230.749046353,0
+AIVI.US,D,20150213,000000,32.454,32.6108,32.454,32.604,44805.250531897,0
+AIVI.US,D,20150217,000000,32.4309,32.6698,32.3428,32.6573,36134.000025286,0
+AIVI.US,D,20150218,000000,32.6253,32.7772,32.4938,32.6979,47263.99963264,0
+AIVI.US,D,20150219,000000,32.604,32.7501,32.4657,32.6176,64704.685246354,0
+AIVI.US,D,20150220,000000,32.5392,33.1052,32.5005,33.0172,68508.046612782,0
+AIVI.US,D,20150223,000000,32.8285,32.9311,32.6979,32.7927,50787.276507137,0
+AIVI.US,D,20150224,000000,32.8131,33.1701,32.8131,33.1701,48989.981557078,0
+AIVI.US,D,20150225,000000,33.2242,33.2572,33.1052,33.2242,35511.819714799,0
+AIVI.US,D,20150226,000000,33.0607,33.082,32.9359,32.9805,34263.325005385,0
+AIVI.US,D,20150227,000000,32.9805,33.0743,32.9437,32.9669,36677.632655378,0
+AIVI.US,D,20150302,000000,32.9011,32.9582,32.7927,32.9437,58520.088937468,0
+AIVI.US,D,20150303,000000,32.7994,32.875,32.6844,32.7715,18081.469322189,0
+AIVI.US,D,20150304,000000,32.5682,32.604,32.3515,32.517,21393.907686157,0
+AIVI.US,D,20150305,000000,32.5605,32.6573,32.547,32.5886,15182.439802398,0
+AIVI.US,D,20150306,000000,32.2422,32.2867,31.9151,31.9228,40991.553944365,0
+AIVI.US,D,20150309,000000,31.8658,31.9906,31.8658,31.9442,29121.552505935,0
+AIVI.US,D,20150310,000000,31.3975,31.4604,31.2223,31.2272,62245.936145612,0
+AIVI.US,D,20150311,000000,31.2272,31.2785,31.0676,31.1837,46787.545939726,0
+AIVI.US,D,20150312,000000,31.4884,31.5319,31.3753,31.4759,31190.66377104,0
+AIVI.US,D,20150313,000000,31.2649,31.2649,31.0337,31.1546,23463.018951263,0
+AIVI.US,D,20150316,000000,31.3211,31.56,31.3211,31.4672,36851.264369933,0
+AIVI.US,D,20150317,000000,31.3007,31.5165,31.2872,31.4672,51895.212209532,0
+AIVI.US,D,20150318,000000,31.4362,32.2712,31.4362,32.1841,46236.67865486,0
+AIVI.US,D,20150319,000000,31.9674,31.9674,31.6858,31.7352,40301.161174589,0
+AIVI.US,D,20150320,000000,32.3515,32.6844,32.2567,32.5083,22768.492093045,0
+AIVI.US,D,20150323,000000,32.7656,32.876,32.6583,32.7859,26935.653242349,0
+AIVI.US,D,20150324,000000,32.8586,32.8586,32.6911,32.6911,14429.002183886,0
+AIVI.US,D,20150325,000000,32.9901,32.9901,32.6775,32.6854,236933.9102968,0
+AIVI.US,D,20150326,000000,32.6118,32.6118,32.306,32.3921,173032.27173026,0
+AIVI.US,D,20150327,000000,32.454,32.4744,32.306,32.4473,140729.53816839,0
+AIVI.US,D,20150330,000000,32.3873,32.4608,32.306,32.3921,66930.891872247,0
+AIVI.US,D,20150331,000000,32.0158,32.0951,31.8996,31.92,65338.234300055,0
+AIVI.US,D,20150401,000000,31.9345,32.1067,31.9345,32.0661,65692.732383938,0
+AIVI.US,D,20150402,000000,32.2025,32.3428,32.19,32.306,60061.070404136,0
+AIVI.US,D,20150406,000000,32.4376,32.8517,32.337,32.634,39030.962500856,0
+AIVI.US,D,20150407,000000,32.8673,32.9185,32.6514,32.6514,52093.648454736,0
+AIVI.US,D,20150408,000000,32.9611,33.1014,32.6708,32.7501,21852.791503193,0
+AIVI.US,D,20150409,000000,32.9108,32.9108,32.6911,32.7947,26516.043265509,0
+AIVI.US,D,20150410,000000,32.7453,32.815,32.605,32.815,46175.700850343,0
+AIVI.US,D,20150413,000000,32.7501,32.7859,32.5528,32.5983,38621.68774512,0
+AIVI.US,D,20150414,000000,32.876,32.9465,32.7588,32.9185,40816.8887077,0
+AIVI.US,D,20150415,000000,32.9378,33.1652,32.8895,33.1149,118865.37792198,0
+AIVI.US,D,20150416,000000,33.1294,33.259,33.0037,33.1652,101333.74236255,0
+AIVI.US,D,20150417,000000,32.7724,32.8382,32.634,32.8218,60330.819674962,0
+AIVI.US,D,20150420,000000,32.876,32.9611,32.7792,32.815,26350.679727839,0
+AIVI.US,D,20150421,000000,33.0927,33.1798,32.9756,33.0482,101026.78629574,0
+AIVI.US,D,20150422,000000,32.9185,33.0636,32.8895,33.0201,38639.257620998,0
+AIVI.US,D,20150423,000000,32.9021,33.3481,32.8962,33.3007,45625.867087588,0
+AIVI.US,D,20150424,000000,33.4632,33.6132,33.3829,33.5359,64154.851483599,0
+AIVI.US,D,20150427,000000,33.7496,33.8773,33.6877,33.6877,33119.216029125,0
+AIVI.US,D,20150428,000000,33.6548,33.8203,33.6229,33.8203,31783.905462433,0
+AIVI.US,D,20150429,000000,33.6471,33.6954,33.5454,33.6307,18276.805001062,0
+AIVI.US,D,20150430,000000,33.472,33.528,33.3384,33.4003,39994.205107788,0
+AIVI.US,D,20150501,000000,33.5745,33.6616,33.4168,33.6616,19790.91489286,0
+AIVI.US,D,20150504,000000,33.6471,33.7496,33.5939,33.6548,34905.142235969,0
+AIVI.US,D,20150505,000000,33.528,33.5658,33.202,33.2368,120114.9061535,0
+AIVI.US,D,20150506,000000,33.4332,33.5203,33.2281,33.3104,43845.108491296,0
+AIVI.US,D,20150507,000000,33.1082,33.1652,32.9611,33.0636,46775.1436744,0
+AIVI.US,D,20150508,000000,33.6693,33.8638,33.5454,33.8203,29823.314018925,0
+AIVI.US,D,20150511,000000,33.6045,33.736,33.5745,33.6616,26659.702838861,0
+AIVI.US,D,20150512,000000,33.528,33.736,33.528,33.6471,34879.304183208,0
+AIVI.US,D,20150513,000000,33.9731,34.0815,33.8512,33.9006,34628.158310371,0
+AIVI.US,D,20150514,000000,34.2557,34.2983,34.1705,34.2789,21161.365211307,0
+AIVI.US,D,20150515,000000,34.2122,34.3302,34.1328,34.3302,16132.246621895,0
+AIVI.US,D,20150518,000000,34.0002,34.0815,33.886,33.9674,27866.856663857,0
+AIVI.US,D,20150519,000000,33.6045,33.797,33.6045,33.7496,17752.809291069,0
+AIVI.US,D,20150520,000000,33.6616,33.8203,33.6045,33.7265,44673.993223871,0
+AIVI.US,D,20150521,000000,33.769,34.0157,33.7168,33.9219,29547.363615436,0
+AIVI.US,D,20150522,000000,33.8135,33.8328,33.68,33.7554,17316.662960462,0
+AIVI.US,D,20150526,000000,33.4003,33.4003,32.9823,33.1014,105224.95310835,0
+AIVI.US,D,20150527,000000,32.9901,33.3752,32.9901,33.3326,35320.618124368,0
+AIVI.US,D,20150528,000000,33.0559,33.3181,32.9678,33.2901,44446.618359574,0
+AIVI.US,D,20150529,000000,33.1014,33.1865,32.8895,32.9465,19377.506048684,0
+AIVI.US,D,20150601,000000,32.8847,32.8962,32.5827,32.7269,29775.772001844,0
+AIVI.US,D,20150602,000000,32.844,33.1652,32.844,33.0414,18229.262983982,0
+AIVI.US,D,20150603,000000,33.1082,33.3481,33.1082,33.1652,38484.229304432,0
+AIVI.US,D,20150604,000000,33.0414,33.0414,32.6708,32.7588,17316.662960462,0
+AIVI.US,D,20150605,000000,32.1967,32.4938,32.1967,32.3573,36420.285649878,0
+AIVI.US,D,20150608,000000,32.2189,32.3998,32.2189,32.3998,29134.98829337,0
+AIVI.US,D,20150609,000000,32.1629,32.278,32.0158,32.1629,35075.673384192,0
+AIVI.US,D,20150610,000000,32.6118,32.8895,32.5983,32.7859,25749.169859561,0
+AIVI.US,D,20150611,000000,32.7947,32.8895,32.6854,32.8073,14928.193363229,0
+AIVI.US,D,20150612,000000,32.5334,32.7202,32.4657,32.5983,23504.35983568,0
+AIVI.US,D,20150615,000000,32.1967,32.4067,32.1474,32.3573,75995.914302937,0
+AIVI.US,D,20150616,000000,32.1967,32.4608,32.1967,32.3786,17179.204519773,0
+AIVI.US,D,20150617,000000,32.306,32.4473,32.1067,32.3873,24461.401309949,0
+AIVI.US,D,20150618,000000,32.4376,32.844,32.4376,32.7366,23914.668113526,0
+AIVI.US,D,20150619,000000,32.6185,32.6185,32.4744,32.547,137297.2112396,0
+AIVI.US,D,20150622,000000,33.0694,33.2562,32.9892,33.0636,174455.43167634,0
+AIVI.US,D,20150623,000000,33.1024,33.1159,33.0191,33.0549,38252.720351693,0
+AIVI.US,D,20150624,000000,32.9669,33.0027,32.8178,32.8343,18349.151548793,0
+AIVI.US,D,20150625,000000,32.8411,32.9146,32.7598,32.7879,102136.78904236,0
+AIVI.US,D,20150626,000000,32.6854,32.7521,32.5373,32.6427,32246.923367912,0
+AIVI.US,D,20150629,000000,32.0041,32.1454,31.6771,31.6858,113338.10167533,0
+AIVI.US,D,20150630,000000,31.9509,31.9509,31.4217,31.5455,72063.362672704,0
+AIVI.US,D,20150701,000000,31.7835,31.7971,31.4991,31.5649,20239.463488792,0
+AIVI.US,D,20150702,000000,31.7748,31.7971,31.6597,31.7207,9176.6428186177,0
+AIVI.US,D,20150706,000000,31.0782,31.2176,30.8837,30.9882,206433.63929554,0
+AIVI.US,D,20150707,000000,30.6844,30.9979,30.2384,30.9369,119678.7598229,0
+AIVI.US,D,20150708,000000,30.5499,30.6476,30.3196,30.3815,43848.209057628,0
+AIVI.US,D,20150709,000000,31.0037,31.0337,30.7879,30.8314,35618.272492175,0
+AIVI.US,D,20150710,000000,31.7971,31.9577,31.4458,31.9432,21449.71788012,0
+AIVI.US,D,20150713,000000,31.921,31.9664,31.8619,31.9064,16054.732463611,0
+AIVI.US,D,20150714,000000,32.0168,32.2171,32.0109,32.1754,243800.63119858,0
+AIVI.US,D,20150715,000000,32.2084,32.2238,32.0168,32.1203,109070.68888132,0
+AIVI.US,D,20150716,000000,32.426,32.4782,32.3583,32.3941,62468.143399357,0
+AIVI.US,D,20150717,000000,32.3515,32.3515,32.2171,32.2625,40072.752788181,0
+AIVI.US,D,20150720,000000,32.4415,32.4415,32.2625,32.367,20375.888407371,0
+AIVI.US,D,20150721,000000,32.129,32.367,32.129,32.2084,12141.817753476,0
+AIVI.US,D,20150722,000000,31.921,32.0109,31.8697,31.8996,10525.389172745,0
+AIVI.US,D,20150723,000000,31.8697,31.9742,31.6946,31.7361,19698.931425031,0
+AIVI.US,D,20150724,000000,31.7574,31.7574,31.3985,31.4101,51539.680603539,0
+AIVI.US,D,20150727,000000,31.4304,31.4391,31.1952,31.2311,59094.727230873,0
+AIVI.US,D,20150728,000000,31.4624,31.6471,31.35,31.6394,25499.057508834,0
+AIVI.US,D,20150729,000000,31.7071,31.9577,31.6946,31.8484,28064.259386952,0
+AIVI.US,D,20150730,000000,31.8697,31.8996,31.712,31.8784,51810.463396475,0
+AIVI.US,D,20150731,000000,32.129,32.1676,31.9577,31.9829,12141.817753476,0
+AIVI.US,D,20150803,000000,32.0109,32.0245,31.7574,31.8561,16915.65638161,0
+AIVI.US,D,20150804,000000,31.9906,32.0622,31.8329,31.8697,43445.135434555,0
+AIVI.US,D,20150805,000000,32.129,32.2625,32.0535,32.1203,33327.987495435,0
+AIVI.US,D,20150806,000000,32.0622,32.0699,31.9064,32.0322,109804.48957973,0
+AIVI.US,D,20150807,000000,31.8406,32.0168,31.7835,32.0168,31303.317681078,0
+AIVI.US,D,20150810,000000,32.0245,32.3737,32.0245,32.3438,24826.234614936,0
+AIVI.US,D,20150811,000000,32.0245,32.0467,31.7835,31.9974,40627.754161489,0
+AIVI.US,D,20150812,000000,31.6858,31.921,31.5358,31.921,179852.48413707,0
+AIVI.US,D,20150813,000000,31.7574,31.8619,31.712,31.7294,65031.278233254,0
+AIVI.US,D,20150814,000000,31.6471,31.7361,31.4836,31.7361,15515.233921961,0
+AIVI.US,D,20150817,000000,31.4217,31.6181,31.35,31.6026,23744.136965303,0
+AIVI.US,D,20150818,000000,31.3985,31.4391,31.294,31.3423,17402.445295628,0
+AIVI.US,D,20150819,000000,31.1218,31.1952,30.8837,31.114,36027.54724791,0
+AIVI.US,D,20150820,000000,30.8837,30.8837,30.429,30.429,57614.72356872,0
+AIVI.US,D,20150821,000000,30.4619,30.5373,29.771,29.8165,148817.88220471,0
+AIVI.US,D,20150824,000000,29.2688,29.5263,28.2316,28.8586,237351.45322942,0
+AIVI.US,D,20150825,000000,29.6229,29.8165,28.9196,28.9196,80951.652822508,0
+AIVI.US,D,20150826,000000,29.6094,29.6094,28.905,29.5011,40209.17770676,0
+AIVI.US,D,20150827,000000,29.7062,30.0826,29.7062,29.9587,61392.246882387,0
+AIVI.US,D,20150828,000000,29.7971,30.0536,29.7971,29.9946,26041.656616816,0
+AIVI.US,D,20150831,000000,29.8388,29.951,29.7642,29.8697,21179.968609295,0
+AIVI.US,D,20150901,000000,29.2321,29.2321,28.8848,28.9428,132224.68472155,0
+AIVI.US,D,20150902,000000,29.3347,29.3347,28.9805,29.3201,17810.686529253,0
+AIVI.US,D,20150903,000000,29.3201,29.5417,29.2553,29.2902,24019.05384668,0
+AIVI.US,D,20150904,000000,28.8102,28.8518,28.6012,28.817,23480.58882714,0
+AIVI.US,D,20150908,000000,29.4034,29.5968,29.3269,29.5069,35753.663888643,0
+AIVI.US,D,20150909,000000,29.9326,29.9326,29.3579,29.3579,28064.259386952,0
+AIVI.US,D,20150910,000000,29.3723,29.653,29.3656,29.5804,105250.79116112,0
+AIVI.US,D,20150911,000000,29.3444,29.4924,29.2979,29.4924,32653.097557316,0
+AIVI.US,D,20150914,000000,29.2688,29.2979,29.174,29.2747,80820.395514482,0
+AIVI.US,D,20150915,000000,29.1944,29.4169,29.1789,29.4169,75285.884613063,0
+AIVI.US,D,20150916,000000,29.712,30.0003,29.712,29.9587,23607.712046725,0
+AIVI.US,D,20150917,000000,29.8319,30.3109,29.8319,30.0487,19447.785552194,0
+AIVI.US,D,20150918,000000,29.4837,29.6094,29.3521,29.3521,12141.817753476,0
+AIVI.US,D,20150921,000000,29.3656,29.4295,29.1402,29.2534,17396.244162966,0
+AIVI.US,D,20150922,000000,28.5567,28.5897,28.372,28.5897,73743.869624283,0
+AIVI.US,D,20150923,000000,28.608,28.608,28.3255,28.43,15468.725426991,0
+AIVI.US,D,20150924,000000,28.2123,28.3981,28.0884,28.3487,87707.786858469,0
+AIVI.US,D,20150925,000000,28.699,28.7289,28.4164,28.49,26230.791163027,0
+AIVI.US,D,20150928,000000,28.2732,28.2732,27.9142,28.0062,35708.188915783,0
+AIVI.US,D,20150929,000000,27.9075,28.0197,27.7817,27.9443,40284.624820822,0
+AIVI.US,D,20150930,000000,28.4164,28.4842,28.2906,28.4842,52062.642791423,0
+AIVI.US,D,20151001,000000,28.6312,28.6312,28.311,28.4696,15122.495519993,0
+AIVI.US,D,20151002,000000,28.4164,29.0444,28.3642,29.0444,13918.442261328,0
+AIVI.US,D,20151005,000000,29.3656,29.6181,29.3656,29.5891,21812.484140886,0
+AIVI.US,D,20151006,000000,29.6114,29.7913,29.6027,29.7826,12447.740298168,0
+AIVI.US,D,20151007,000000,30.1494,30.2906,30.0225,30.1939,17700.099663436,0
+AIVI.US,D,20151008,000000,29.9993,30.5209,29.9993,30.5209,31984.40875186,0
+AIVI.US,D,20151009,000000,30.6814,30.754,30.5896,30.6727,19274.153837639,0
+AIVI.US,D,20151012,000000,30.6176,30.6814,30.488,30.5973,61405.682669822,0
+AIVI.US,D,20151013,000000,30.2238,30.456,30.1416,30.2238,36671.431522716,0
+AIVI.US,D,20151014,000000,30.3457,30.5005,30.3196,30.5005,18470.073635716,0
+AIVI.US,D,20151015,000000,30.6418,30.8973,30.5605,30.8508,17396.244162966,0
+AIVI.US,D,20151016,000000,30.6495,30.8112,30.6418,30.7928,16462.973697236,0
+AIVI.US,D,20151019,000000,30.5818,30.5973,30.4629,30.5306,13415.116993542,0
+AIVI.US,D,20151020,000000,30.4096,30.5518,30.3893,30.4793,52062.642791423,0
+AIVI.US,D,20151021,000000,30.5605,30.5605,30.3457,30.3457,52863.622427016,0
+AIVI.US,D,20151022,000000,30.5209,30.7928,30.5209,30.754,236623.85366366,0
+AIVI.US,D,20151023,000000,30.8199,30.9292,30.7637,30.8799,14587.131066783,0
+AIVI.US,D,20151026,000000,30.8199,30.8363,30.7386,30.7637,12045.700197206,0
+AIVI.US,D,20151027,000000,30.3109,30.3487,30.2151,30.2374,23556.035941203,0
+AIVI.US,D,20151028,000000,30.2906,30.5973,30.1416,30.3651,31718.793569476,0
+AIVI.US,D,20151029,000000,30.0312,30.1494,30.0148,30.1252,25293.386608855,0
+AIVI.US,D,20151030,000000,30.1145,30.2906,30.0981,30.1339,13248.71993376,0
+AIVI.US,D,20151102,000000,30.2471,30.3487,30.2471,30.337,20156.781719957,0
+AIVI.US,D,20151103,000000,30.187,30.545,30.187,30.4629,30545.745974124,0
+AIVI.US,D,20151104,000000,30.5306,30.5306,30.277,30.3457,31985.44227397,0
+AIVI.US,D,20151105,000000,30.3109,30.3109,30.1145,30.1716,23822.684645696,0
+AIVI.US,D,20151106,000000,29.8194,29.8958,29.6336,29.8068,43762.42672246,0
+AIVI.US,D,20151109,000000,29.5427,29.5427,29.2688,29.3869,41738.790430215,0
+AIVI.US,D,20151110,000000,29.2234,29.3723,29.172,29.3434,41623.035953845,0
+AIVI.US,D,20151111,000000,29.5146,29.5146,29.2892,29.3337,43095.804961225,0
+AIVI.US,D,20151112,000000,29.0724,29.1789,28.9834,29.0047,35465.311219829,0
+AIVI.US,D,20151113,000000,28.8799,28.9012,28.7376,28.7995,32923.880350252,0
+AIVI.US,D,20151116,000000,28.8199,29.2302,28.8199,29.1857,27033.837842841,0
+AIVI.US,D,20151117,000000,29.3191,29.4169,29.2302,29.3037,35599.669094187,0
+AIVI.US,D,20151118,000000,29.3869,29.5978,29.3656,29.5813,78425.724784587,0
+AIVI.US,D,20151119,000000,29.7517,29.8426,29.7381,29.7913,37206.795975925,0
+AIVI.US,D,20151120,000000,29.8358,29.8958,29.6027,29.6114,61429.453678363,0
+AIVI.US,D,20151123,000000,29.5146,29.5427,29.3191,29.3656,20877.146630936,0
+AIVI.US,D,20151124,000000,29.172,29.4759,29.172,29.4111,24089.33335019,0
+AIVI.US,D,20151125,000000,29.4382,29.5562,29.3656,29.4681,29040.93778132,0
+AIVI.US,D,20151127,000000,29.535,29.5427,29.4759,29.4846,4282.9156256731,0
+AIVI.US,D,20151130,000000,29.535,29.5427,29.3947,29.4537,31049.07124191,0
+AIVI.US,D,20151201,000000,29.6781,29.7149,29.5504,29.7072,34481.398170688,0
+AIVI.US,D,20151202,000000,29.6114,29.6336,29.3656,29.4295,242573.84045349,0
+AIVI.US,D,20151203,000000,29.6491,29.6491,29.1789,29.2447,29499.821598356,0
+AIVI.US,D,20151204,000000,29.1924,29.4933,29.1402,29.4759,44700.864798743,0
+AIVI.US,D,20151207,000000,29.1789,29.1789,28.9979,29.0937,61563.81155272,0
+AIVI.US,D,20151208,000000,28.5897,28.6767,28.5277,28.6235,44845.557894205,0
+AIVI.US,D,20151209,000000,28.699,28.9757,28.4532,28.6022,236217.67947427,0
+AIVI.US,D,20151210,000000,28.7077,28.8044,28.5974,28.5974,43628.068848103,0
+AIVI.US,D,20151211,000000,28.2655,28.2732,28.0536,28.0536,135041.03247251,0
+AIVI.US,D,20151214,000000,28.1097,28.1097,27.7885,28.0632,71626.182819986,0
+AIVI.US,D,20151215,000000,28.2578,28.3855,28.1842,28.2287,145209.85651715,0
+AIVI.US,D,20151216,000000,28.5567,28.8131,28.3787,28.7599,108540.49203866,0
+AIVI.US,D,20151217,000000,28.6622,28.6622,28.3487,28.3487,70129.642804066,0
+AIVI.US,D,20151218,000000,28.2123,28.2906,28.0632,28.0632,33860.251382313,0
+AIVI.US,D,20151221,000000,28.4357,28.4512,28.0981,28.2413,121932.87154577,0
+AIVI.US,D,20151222,000000,28.2964,28.427,28.1939,28.3613,68837.740166013,0
+AIVI.US,D,20151223,000000,28.7609,29.0076,28.7609,28.9941,95235.961910932,0
+AIVI.US,D,20151224,000000,29.0831,29.1886,28.9998,29.025,81479.782620945,0
+AIVI.US,D,20151228,000000,29.025,29.025,28.849,28.9408,77889.326809267,0
+AIVI.US,D,20151229,000000,29.1817,29.294,29.1063,29.2408,93070.733089556,0
+AIVI.US,D,20151230,000000,29.0521,29.1295,28.9998,29.0076,92829.922437822,0
+AIVI.US,D,20151231,000000,28.8412,28.9118,28.64,28.64,72502.609569642,0
+AIVI.US,D,20160104,000000,28.2413,29.2205,27.9162,28.2026,12617.23792428,0
+AIVI.US,D,20160105,000000,28.1127,28.1648,27.9326,28.1484,67904.469700284,0
+AIVI.US,D,20160106,000000,27.5688,27.7488,27.4944,27.6772,20835.805746518,0
+AIVI.US,D,20160107,000000,27.1779,27.4876,27.1625,27.2264,39888.785852523,0
+AIVI.US,D,20160108,000000,27.4421,27.4421,26.9505,26.9505,27691.157905082,0
+AIVI.US,D,20160111,000000,27.2941,27.2941,26.9012,27.0086,22962.794249808,0
+AIVI.US,D,20160112,000000,27.2602,27.3269,26.9544,27.147,25105.285584756,0
+AIVI.US,D,20160113,000000,27.3269,27.3289,26.7068,26.7173,226693.77322654,0
+AIVI.US,D,20160114,000000,26.9312,27.2389,26.7551,27.1421,67254.384292815,0
+AIVI.US,D,20160115,000000,26.3052,26.4852,26.1174,26.2471,30163.34279326,0
+AIVI.US,D,20160119,000000,26.6439,26.6439,26.281,26.4919,38651.659886323,0
+AIVI.US,D,20160120,000000,26.0034,26.0788,25.4789,25.9346,131673.81743668,0
+AIVI.US,D,20160121,000000,25.9598,26.403,25.9433,26.2965,56447.877106031,0
+AIVI.US,D,20160122,000000,26.9912,27.0821,26.9138,27.0744,95694.845727968,0
+AIVI.US,D,20160125,000000,26.9225,26.9505,26.7338,26.7561,81449.810479741,0
+AIVI.US,D,20160126,000000,26.9438,27.2941,26.9148,27.2689,20919.521037464,0
+AIVI.US,D,20160127,000000,27.2679,27.6452,27.1779,27.1944,32181.811474954,0
+AIVI.US,D,20160128,000000,27.6211,27.6211,27.1702,27.4121,25794.64483242,0
+AIVI.US,D,20160129,000000,27.5108,27.8417,27.5108,27.8417,50067.945118269,0
+AIVI.US,D,20160201,000000,27.6056,27.8736,27.5166,27.834,19180.103325589,0
+AIVI.US,D,20160202,000000,27.3424,27.3424,27.0967,27.1421,43827.538615419,0
+AIVI.US,D,20160203,000000,27.3588,27.5021,26.9293,27.5021,34785.253671159,0
+AIVI.US,D,20160204,000000,27.472,27.7198,27.4653,27.6452,32973.489411553,0
+AIVI.US,D,20160205,000000,27.5785,27.5785,27.2679,27.3221,28012.583281429,0
+AIVI.US,D,20160208,000000,26.818,26.938,26.6516,26.937,18396.693565874,0
+AIVI.US,D,20160209,000000,26.4339,26.7947,26.4339,26.6303,42910.804503456,0
+AIVI.US,D,20160210,000000,26.6506,26.7338,26.5074,26.5074,18551.72188244,0
+AIVI.US,D,20160211,000000,26.2084,26.2858,26.0604,26.2152,121840.88807793,0
+AIVI.US,D,20160212,000000,26.3894,26.7261,26.3129,26.7261,13139.166590053,0
+AIVI.US,D,20160216,000000,27.1702,27.2535,26.938,27.2456,27329.425166427,0
+AIVI.US,D,20160217,000000,27.3134,27.6007,27.3134,27.5553,31323.988123287,0
+AIVI.US,D,20160218,000000,27.7353,27.7353,27.5486,27.5486,21509.662162527,0
+AIVI.US,D,20160219,000000,27.3269,27.5021,27.2766,27.4885,23001.034567895,0
+AIVI.US,D,20160222,000000,27.6452,27.8079,27.6452,27.7972,27621.911923683,0
+AIVI.US,D,20160223,000000,27.5108,27.532,27.2264,27.2583,31156.557541396,0
+AIVI.US,D,20160224,000000,26.6758,27.0492,26.5626,27.0492,47789.028864744,0
+AIVI.US,D,20160225,000000,27.1334,27.3134,27.0483,27.3134,33766.200870262,0
+AIVI.US,D,20160226,000000,27.3821,27.3821,27.0899,27.1015,17063.450043403,0
+AIVI.US,D,20160229,000000,27.0647,27.2515,27.0144,27.057,12667.880507692,0
+AIVI.US,D,20160301,000000,27.4208,27.7208,27.3424,27.7062,22454.301371471,0
+AIVI.US,D,20160302,000000,27.563,27.802,27.5417,27.7972,37421.768574896,0
+AIVI.US,D,20160303,000000,27.8736,28.1194,27.8562,28.1194,38812.889335552,0
+AIVI.US,D,20160304,000000,28.279,28.4203,28.2722,28.3458,29701.358409892,0
+AIVI.US,D,20160307,000000,28.0672,28.427,28.0575,28.3458,39739.958668619,0
+AIVI.US,D,20160308,000000,28.0691,28.1891,28.0439,28.0729,11918.576977622,0
+AIVI.US,D,20160309,000000,28.1939,28.2936,28.1484,28.2083,18526.91735179,0
+AIVI.US,D,20160310,000000,28.3903,28.518,27.9849,28.1571,26773.390271009,0
+AIVI.US,D,20160311,000000,28.6148,28.849,28.6148,28.816,59056.486912787,0
+AIVI.US,D,20160314,000000,28.699,28.7532,28.6235,28.7202,19375.439004463,0
+AIVI.US,D,20160315,000000,28.369,28.3835,28.2548,28.3835,25709.896019364,0
+AIVI.US,D,20160316,000000,28.2336,28.7386,28.1804,28.7289,21250.248112806,0
+AIVI.US,D,20160317,000000,28.8325,29.1372,28.7676,29.0831,18870.046692456,0
+AIVI.US,D,20160318,000000,29.0598,29.1817,28.9854,29.0337,17236.048235848,0
+AIVI.US,D,20160321,000000,28.9602,29.0396,28.9157,28.9311,20047.228376251,0
+AIVI.US,D,20160322,000000,28.7637,28.9689,28.7637,28.8702,17464.456622255,0
+AIVI.US,D,20160323,000000,28.8393,28.8393,28.5509,28.577,16239.73292138,0
+AIVI.US,D,20160324,000000,28.2897,28.4387,28.2403,28.3564,117584.84402713,0
+AIVI.US,D,20160328,000000,28.4852,28.5974,28.431,28.5219,21185.136219847,0
+AIVI.US,D,20160329,000000,28.431,28.8702,28.3729,28.8538,39539.455379194,0
+AIVI.US,D,20160330,000000,29.1886,29.3211,29.1431,29.2088,11355.307427431,0
+AIVI.US,D,20160331,000000,29.1121,29.1121,28.9602,28.9766,218700.51322437,0
+AIVI.US,D,20160401,000000,28.3651,28.7299,28.3651,28.6661,18642.671828159,0
+AIVI.US,D,20160404,000000,28.7251,28.7405,28.5306,28.5451,11845.19690778,0
+AIVI.US,D,20160405,000000,28.0439,28.1213,27.9946,27.9946,8264.0427950971,0
+AIVI.US,D,20160406,000000,28.22,28.4474,28.22,28.4242,5926.2157812765,0
+AIVI.US,D,20160407,000000,28.2645,28.3787,28.0594,28.1145,31881.056540816,0
+AIVI.US,D,20160408,000000,28.6109,28.7502,28.6109,28.6264,15032.579096384,0
+AIVI.US,D,20160411,000000,28.8876,29.0318,28.8238,28.8702,12901.456504652,0
+AIVI.US,D,20160412,000000,28.8702,29.1508,28.7174,29.1431,19400.243535114,0
+AIVI.US,D,20160413,000000,29.3917,29.4604,29.3066,29.4082,43541.252990826,0
+AIVI.US,D,20160414,000000,29.475,29.535,29.4218,29.5069,15092.523378789,0
+AIVI.US,D,20160415,000000,29.4924,29.5833,29.4788,29.5069,7390.7166117733,0
+AIVI.US,D,20160418,000000,29.384,29.7169,29.384,29.6587,14193.359142704,0
+AIVI.US,D,20160419,000000,30.0971,30.2635,30.0874,30.2171,35357.824920344,0
+AIVI.US,D,20160420,000000,30.1716,30.369,30.1252,30.1783,15859.396784738,0
+AIVI.US,D,20160421,000000,30.0971,30.1058,29.9055,29.9142,15069.78589236,0
+AIVI.US,D,20160422,000000,29.8087,29.9123,29.7082,29.8523,17653.591168466,0
+AIVI.US,D,20160425,000000,29.6955,29.7391,29.5988,29.6801,18715.01837589,0
+AIVI.US,D,20160426,000000,29.9142,29.9771,29.8087,29.8919,6138.0878139172,0
+AIVI.US,D,20160427,000000,29.8697,30.0652,29.8697,30.0294,23644.9188427,0
+AIVI.US,D,20160428,000000,29.7768,30.0284,29.7333,29.7333,44640.920516336,0
+AIVI.US,D,20160429,000000,29.8697,29.9316,29.7013,29.8455,16114.676746018,0
+AIVI.US,D,20160502,000000,30.0033,30.1183,29.9277,30.1183,52746.834428536,0
+AIVI.US,D,20160503,000000,29.7865,29.7865,29.4924,29.4924,12951.065565953,0
+AIVI.US,D,20160504,000000,29.1285,29.1779,28.9766,29.0995,13723.106582453,0
+AIVI.US,D,20160505,000000,29.0657,29.1441,28.9167,28.9766,13197.043828238,0
+AIVI.US,D,20160506,000000,28.8615,29.0879,28.8615,29.0453,5963.4225772524,0
+AIVI.US,D,20160509,000000,29.1663,29.1663,28.9689,28.9689,15212.411943601,0
+AIVI.US,D,20160510,000000,28.9844,29.2272,28.9844,29.1808,28369.148409532,0
+AIVI.US,D,20160511,000000,28.9989,29.2021,28.9844,29.0231,17605.015629275,0
+AIVI.US,D,20160512,000000,29.3714,29.3714,28.9476,29.0956,58544.893468118,0
+AIVI.US,D,20160513,000000,28.788,28.9147,28.6893,28.7967,42138.763486956,0
+AIVI.US,D,20160516,000000,28.8179,29.1208,28.8179,29.0134,27328.391644317,0
+AIVI.US,D,20160517,000000,29.0134,29.176,28.8789,28.9157,21529.299082625,0
+AIVI.US,D,20160518,000000,28.9525,29.2185,28.8393,28.8538,14543.723138145,0
+AIVI.US,D,20160519,000000,28.6661,28.6661,28.4706,28.5974,31427.340334331,0
+AIVI.US,D,20160520,000000,28.7502,28.8179,28.6806,28.7793,38685.766115968,0
+AIVI.US,D,20160523,000000,28.6806,28.7386,28.579,28.6893,50915.433248832,0
+AIVI.US,D,20160524,000000,28.847,29.0396,28.817,28.9844,16262.47040781,0
+AIVI.US,D,20160525,000000,29.233,29.3317,29.1566,29.2862,39469.175875683,0
+AIVI.US,D,20160526,000000,29.3772,29.4218,29.3317,29.3714,14674.980446171,0
+AIVI.US,D,20160527,000000,29.3347,29.3714,29.2417,29.2998,4713.8943457276,0
+AIVI.US,D,20160531,000000,29.3714,29.3714,28.9311,29.0956,19430.215676316,0
+AIVI.US,D,20160601,000000,28.8538,28.9921,28.8035,28.965,11346.005728436,0
+AIVI.US,D,20160602,000000,28.8876,29.0057,28.8306,28.9311,12307.181291147,0
+AIVI.US,D,20160603,000000,29.1508,29.294,29.0744,29.294,50418.309113709,0
+AIVI.US,D,20160606,000000,29.4218,29.5823,29.3917,29.5504,30138.53826261,0
+AIVI.US,D,20160607,000000,29.802,29.8388,29.6578,29.7169,55993.127377436,0
+AIVI.US,D,20160608,000000,29.8997,30.012,29.8523,29.8871,15426.351020463,0
+AIVI.US,D,20160609,000000,29.5659,29.6037,29.4285,29.5427,118960.46195614,0
+AIVI.US,D,20160610,000000,28.9602,28.9602,28.577,28.696,14334.951671835,0
+AIVI.US,D,20160613,000000,28.3255,28.6051,28.2645,28.3729,23504.35983568,0
+AIVI.US,D,20160614,000000,28.1087,28.1087,27.7749,27.9549,89120.611583444,0
+AIVI.US,D,20160615,000000,28.1455,28.2897,28.0749,28.0991,12247.237008742,0
+AIVI.US,D,20160616,000000,27.8166,28.31,27.5476,28.2897,62003.058449658,0
+AIVI.US,D,20160617,000000,28.31,28.5935,28.2442,28.5935,16459.873130905,0
+AIVI.US,D,20160620,000000,29.4701,29.4701,29.2369,29.2708,61818.057991888,0
+AIVI.US,D,20160621,000000,29.3492,29.6452,29.2369,29.4159,19650.35588584,0
+AIVI.US,D,20160622,000000,29.5524,29.7333,29.3772,29.3772,32206.616005605,0
+AIVI.US,D,20160623,000000,30.0961,30.279,29.7875,30.2036,178071.72554078,0
+AIVI.US,D,20160624,000000,27.7885,28.22,27.4034,27.4034,129618.14195902,0
+AIVI.US,D,20160627,000000,27.2089,27.2089,26.6807,26.9457,78270.696468021,0
+AIVI.US,D,20160628,000000,27.7817,27.8427,27.5137,27.8079,81077.742519982,0
+AIVI.US,D,20160629,000000,28.427,28.6825,28.3961,28.5499,36332.43627049,0
+AIVI.US,D,20160630,000000,28.8083,29.1992,28.7289,29.1847,36352.073190589,0
+AIVI.US,D,20160701,000000,29.2079,29.3056,29.1779,29.2466,16773.030330369,0
+AIVI.US,D,20160705,000000,28.8238,28.9418,28.5596,28.6825,19052.980106005,0
+AIVI.US,D,20160706,000000,28.2819,28.6051,28.1581,28.5674,32809.159395993,0
+AIVI.US,D,20160707,000000,28.7764,28.8518,28.4222,28.4842,73987.780842347,0
+AIVI.US,D,20160708,000000,28.9137,28.9998,28.8751,28.9921,20219.826568694,0
+AIVI.US,D,20160711,000000,29.3056,29.4305,29.293,29.3056,56664.916749224,0
+AIVI.US,D,20160712,000000,29.6781,29.8175,29.6413,29.6955,44311.226963105,0
+AIVI.US,D,20160713,000000,29.8958,29.9016,29.6955,29.7536,39162.219808882,0
+AIVI.US,D,20160714,000000,30.0642,30.07,29.9093,30.009,37750.428606018,0
+AIVI.US,D,20160715,000000,29.9259,29.9259,29.741,29.8339,20825.470525413,0
+AIVI.US,D,20160718,000000,29.6868,29.8552,29.6646,29.803,79439.60997493,0
+AIVI.US,D,20160719,000000,29.4305,29.4865,29.3492,29.4004,59782.019434317,0
+AIVI.US,D,20160720,000000,29.4701,29.5872,29.4091,29.5785,19368.20434969,0
+AIVI.US,D,20160721,000000,29.4904,29.6559,29.4546,29.5301,57375.979961207,0
+AIVI.US,D,20160722,000000,29.6007,29.6239,29.5175,29.5233,10312.483617993,0
+AIVI.US,D,20160725,000000,29.5794,29.6075,29.4305,29.5214,25155.928168167,0
+AIVI.US,D,20160726,000000,29.6452,29.6955,29.473,29.6868,18690.213845239,0
+AIVI.US,D,20160727,000000,29.8175,29.95,29.5959,29.8726,19898.401192346,0
+AIVI.US,D,20160728,000000,29.9026,29.9026,29.6646,29.8252,22258.965692597,0
+AIVI.US,D,20160729,000000,29.8552,30.0265,29.7381,30.0013,17309.428305688,0
+AIVI.US,D,20160801,000000,29.7778,29.8145,29.6075,29.6239,19181.1368477,0
+AIVI.US,D,20160802,000000,29.6239,29.6413,29.4459,29.5485,18195.156754338,0
+AIVI.US,D,20160803,000000,29.2843,29.4633,29.264,29.4091,24984.363497833,0
+AIVI.US,D,20160804,000000,29.5794,29.7246,29.503,29.6162,45451.201850924,0
+AIVI.US,D,20160805,000000,29.6413,29.7991,29.6413,29.7875,17298.059562474,0
+AIVI.US,D,20160808,000000,29.7962,29.9026,29.7962,29.8881,12144.918319808,0
+AIVI.US,D,20160809,000000,30.0013,30.2267,30.0013,30.1174,46672.824985466,0
+AIVI.US,D,20160810,000000,30.1474,30.2267,30.0312,30.1183,8424.2387222157,0
+AIVI.US,D,20160811,000000,30.2422,30.4038,30.2374,30.2732,10370.360856178,0
+AIVI.US,D,20160812,000000,30.4038,30.4038,30.1852,30.2664,34690.169636998,0
+AIVI.US,D,20160815,000000,30.2577,30.4038,30.2577,30.3506,30856.836129367,0
+AIVI.US,D,20160816,000000,30.3651,30.3758,30.28,30.3032,22569.02232573,0
+AIVI.US,D,20160817,000000,30.1494,30.3032,30.0322,30.3032,43319.045737081,0
+AIVI.US,D,20160818,000000,30.2509,30.5025,30.2103,30.5025,21459.019579114,0
+AIVI.US,D,20160819,000000,30.188,30.2732,30.1058,30.2732,36315.899916723,0
+AIVI.US,D,20160822,000000,30.0642,30.2509,30.0642,30.1551,10672.149312428,0
+AIVI.US,D,20160823,000000,30.4038,30.4908,30.3516,30.4038,34849.332042006,0
+AIVI.US,D,20160824,000000,30.3351,30.4502,30.219,30.2267,50194.034815744,0
+AIVI.US,D,20160825,000000,30.2577,30.2867,30.1687,30.1745,32539.410125167,0
+AIVI.US,D,20160826,000000,30.3032,30.6351,29.9781,30.0642,75016.135342237,0
+AIVI.US,D,20160829,000000,29.9316,30.1494,29.9316,30.0932,17670.127522233,0
+AIVI.US,D,20160830,000000,30.0874,30.1551,29.9451,29.9936,93952.327449762,0
+AIVI.US,D,20160831,000000,29.8813,29.95,29.7313,29.803,59595.985454437,0
+AIVI.US,D,20160901,000000,29.9026,29.9578,29.8068,29.9355,16663.476986662,0
+AIVI.US,D,20160902,000000,30.2964,30.3883,30.2732,30.3651,7282.1967901768,0
+AIVI.US,D,20160906,000000,30.5102,30.6719,30.4328,30.6119,14330.817583394,0
+AIVI.US,D,20160907,000000,30.6321,30.7047,30.5674,30.6119,14553.024837139,0
+AIVI.US,D,20160908,000000,30.604,30.7299,30.5335,30.6186,17699.066141325,0
+AIVI.US,D,20160909,000000,30.2509,30.2509,29.95,29.9781,34871.036006325,0
+AIVI.US,D,20160912,000000,29.6084,30.1494,29.6084,30.1494,90323.631319999,0
+AIVI.US,D,20160913,000000,29.7004,29.7004,29.3308,29.4778,24981.262931502,0
+AIVI.US,D,20160914,000000,29.3927,29.4817,29.3492,29.4082,17303.227173026,0
+AIVI.US,D,20160915,000000,29.3308,29.5959,29.3076,29.5611,17744.541114185,0
+AIVI.US,D,20160916,000000,29.116,29.1392,29.0376,29.1073,39135.34823401,0
+AIVI.US,D,20160919,000000,29.3714,29.4392,29.265,29.2765,8292.9814141895,0
+AIVI.US,D,20160920,000000,29.4798,29.4798,29.3308,29.385,58781.570031409,0
+AIVI.US,D,20160921,000000,29.4865,29.803,29.444,29.803,17003.505760998,0
+AIVI.US,D,20160922,000000,30.2877,30.369,30.1725,30.188,15524.535620955,0
+AIVI.US,D,20160923,000000,29.9172,30.068,29.9172,29.9877,11360.475037983,0
+AIVI.US,D,20160926,000000,29.7072,29.8078,29.6771,29.7139,52734.432163211,0
+AIVI.US,D,20160927,000000,29.5988,29.7642,29.5136,29.7236,12392.963626315,0
+AIVI.US,D,20160928,000000,29.8804,30.1426,29.7614,30.1339,63162.670257574,0
+AIVI.US,D,20160929,000000,30.2751,30.3883,29.9259,30.0265,83005.261255957,0
+AIVI.US,D,20160930,000000,30.0439,30.2703,30.0168,30.2442,10536.75791596,0
+AIVI.US,D,20161003,000000,30.0874,30.1426,30.0187,30.0874,12408.466457971,0
+AIVI.US,D,20161004,000000,30.3002,30.3002,30.0361,30.1058,72211.156334497,0
+AIVI.US,D,20161005,000000,30.1494,30.2451,30.1135,30.19,27563.001163387,0
+AIVI.US,D,20161006,000000,30.0361,30.0361,29.9665,29.9781,10777.568567692,0
+AIVI.US,D,20161007,000000,29.8717,29.8717,29.6298,29.802,18090.771021183,0
+AIVI.US,D,20161010,000000,29.863,30.0613,29.863,29.9713,17067.584131845,0
+AIVI.US,D,20161011,000000,29.8542,29.8542,29.474,29.5437,43750.024457136,0
+AIVI.US,D,20161012,000000,29.4275,29.474,29.3347,29.4062,23377.236616095,0
+AIVI.US,D,20161013,000000,29.054,29.3531,28.9941,29.2872,14980.902990862,0
+AIVI.US,D,20161014,000000,29.5136,29.5552,29.3598,29.3733,19729.937088345,0
+AIVI.US,D,20161017,000000,29.2185,29.2737,29.1876,29.2088,21509.662162527,0
+AIVI.US,D,20161018,000000,29.5678,29.5988,29.5011,29.5804,28357.779666317,0
+AIVI.US,D,20161019,000000,29.4275,29.6365,29.4275,29.593,22653.771138786,0
+AIVI.US,D,20161020,000000,29.3888,29.6395,29.3888,29.593,10613.238552132,0
+AIVI.US,D,20161021,000000,29.2737,29.4672,29.2737,29.444,24714.614227008,0
+AIVI.US,D,20161024,000000,29.4914,29.5582,29.3714,29.4208,18193.089710116,0
+AIVI.US,D,20161025,000000,29.3975,29.5107,29.3521,29.4275,22397.457655397,0
+AIVI.US,D,20161026,000000,29.2669,29.4188,29.233,29.3269,24748.720456653,0
+AIVI.US,D,20161027,000000,29.2949,29.3191,29.2417,29.2553,17088.254574054,0
+AIVI.US,D,20161028,000000,29.1789,29.3278,29.1789,29.2582,15933.81037669,0
+AIVI.US,D,20161031,000000,29.1963,29.2514,29.1334,29.233,19814.685901401,0
+AIVI.US,D,20161101,000000,29.3104,29.3104,29.0163,29.0918,19325.829943161,0
+AIVI.US,D,20161102,000000,29.085,29.1092,28.8238,28.8993,30537.477797241,0
+AIVI.US,D,20161103,000000,28.9311,28.995,28.8363,28.8363,18537.252572894,0
+AIVI.US,D,20161104,000000,28.7386,28.7899,28.6041,28.6041,35507.685626358,0
+AIVI.US,D,20161107,000000,28.9234,28.9583,28.8692,28.9389,59417.186129331,0
+AIVI.US,D,20161108,000000,28.9234,29.1643,28.8993,29.1092,17270.154465492,0
+AIVI.US,D,20161109,000000,28.7676,29.1479,28.7609,29.0483,36757.213857882,0
+AIVI.US,D,20161110,000000,28.9147,28.9302,28.5974,28.7609,32444.326091007,0
+AIVI.US,D,20161111,000000,28.6525,28.6525,28.43,28.5355,13312.798304608,0
+AIVI.US,D,20161114,000000,28.2626,28.2771,28.1455,28.2626,18995.10286782,0
+AIVI.US,D,20161115,000000,28.1929,28.369,28.1571,28.3564,17645.322991582,0
+AIVI.US,D,20161116,000000,28.1097,28.1513,28.0003,28.101,16916.68990372,0
+AIVI.US,D,20161117,000000,28.2413,28.2974,28.1262,28.1542,40710.435930324,0
+AIVI.US,D,20161118,000000,27.9597,27.9597,27.7923,27.8271,34983.689916363,0
+AIVI.US,D,20161121,000000,27.9452,28.0604,27.9385,28.0604,40463.424145929,0
+AIVI.US,D,20161122,000000,28.1774,28.2762,28.1242,28.2471,45927.655543837,0
+AIVI.US,D,20161123,000000,27.9839,28.1629,27.9007,28.1474,116253.66754889,0
+AIVI.US,D,20161125,000000,28.3651,28.3651,28.2626,28.3487,11263.3239596,0
+AIVI.US,D,20161128,000000,28.2336,28.3003,28.1774,28.1871,28553.115345191,0
+AIVI.US,D,20161129,000000,28.1242,28.3651,28.1242,28.2626,35283.411328391,0
+AIVI.US,D,20161130,000000,28.3033,28.372,28.1097,28.2162,51577.920921626,0
+AIVI.US,D,20161201,000000,28.2413,28.3536,28.1571,28.2703,34727.376432974,0
+AIVI.US,D,20161202,000000,28.1474,28.3845,28.1474,28.3284,29176.329177788,0
+AIVI.US,D,20161205,000000,28.4261,28.7115,28.4261,28.6622,42206.975946245,0
+AIVI.US,D,20161206,000000,28.6235,28.8286,28.6235,28.7918,26057.159448473,0
+AIVI.US,D,20161207,000000,28.907,29.2834,28.907,29.2737,28248.226322611,0
+AIVI.US,D,20161208,000000,29.2408,29.2408,29.0763,29.1566,23139.526530694,0
+AIVI.US,D,20161209,000000,29.1963,29.4188,29.1963,29.3917,35697.853694679,0
+AIVI.US,D,20161212,000000,29.4362,29.5901,29.4362,29.5011,20952.593744998,0
+AIVI.US,D,20161213,000000,29.7236,29.8562,29.6994,29.7759,89392.42789849,0
+AIVI.US,D,20161214,000000,29.6694,29.7759,29.2234,29.2737,65150.133275955,0
+AIVI.US,D,20161215,000000,29.0483,29.1411,28.9941,29.0792,65356.837698044,0
+AIVI.US,D,20161216,000000,29.1005,29.2185,29.0618,29.0918,56411.703832165,0
+AIVI.US,D,20161219,000000,29.1411,29.3027,29.0899,29.1092,148249.44504396,0
+AIVI.US,D,20161220,000000,29.1092,29.2001,29.0763,29.1799,32661.3657342,0
+AIVI.US,D,20161221,000000,29.2088,29.2563,29.1663,29.174,25878.360123366,0
+AIVI.US,D,20161222,000000,29.174,29.206,29.058,29.0695,24380.786585335,0
+AIVI.US,D,20161223,000000,29.1073,29.1982,29.1015,29.1421,88943.879302559,0
+AIVI.US,D,20161227,000000,29.204,29.2215,29.1498,29.1817,33157.456347212,0
+AIVI.US,D,20161228,000000,29.1498,29.1779,29.0347,29.0859,24646.401767719,0
+AIVI.US,D,20161229,000000,29.2611,29.3298,29.2108,29.2902,65097.423648323,0
+AIVI.US,D,20161230,000000,29.4004,29.4004,29.204,29.2688,108397.86598742,0
+AIVI.US,D,20170103,000000,29.3385,29.444,29.3385,29.4159,28004.315104546,0
+AIVI.US,D,20170104,000000,29.5639,29.6443,29.5039,29.6201,18327.447584474,0
+AIVI.US,D,20170105,000000,29.7933,30.0448,29.7933,30.01,8330.1882101654,0
+AIVI.US,D,20170106,000000,29.8087,29.8871,29.801,29.8319,18032.893782998,0
+AIVI.US,D,20170109,000000,29.712,29.7933,29.6714,29.7217,39578.72921939,0
+AIVI.US,D,20170110,000000,29.7294,29.8232,29.7294,29.7517,43390.358762701,0
+AIVI.US,D,20170111,000000,29.683,29.9916,29.6811,29.95,11841.062819338,0
+AIVI.US,D,20170112,000000,30.0894,30.0894,29.98,30.0448,90067.31783661,0
+AIVI.US,D,20170113,000000,30.0991,30.1996,30.0807,30.1783,30978.791738399,0
+AIVI.US,D,20170117,000000,30.1454,30.1929,30.1078,30.1357,41340.884417694,0
+AIVI.US,D,20170118,000000,30.1252,30.1745,30.0274,30.0593,10823.043540553,0
+AIVI.US,D,20170119,000000,29.952,30.0274,29.9316,30.0274,6641.4130817026,0
+AIVI.US,D,20170120,000000,30.0999,30.1454,30.0448,30.0991,12314.415945921,0
+AIVI.US,D,20170123,000000,30.0991,30.2141,30.0661,30.1939,20314.910602855,0
+AIVI.US,D,20170124,000000,30.2384,30.4183,30.2384,30.4019,10737.261205385,0
+AIVI.US,D,20170125,000000,30.458,30.5499,30.458,30.549,8414.9370232217,0
+AIVI.US,D,20170126,000000,30.3728,30.4154,30.3099,30.3728,13919.475783437,0
+AIVI.US,D,20170127,000000,30.2713,30.2848,30.159,30.2848,16231.464744497,0
+AIVI.US,D,20170130,000000,29.9887,29.9926,29.7933,29.9762,13000.674627254,0
+AIVI.US,D,20170131,000000,30.0807,30.1126,29.9887,30.1116,77302.286250536,0
+AIVI.US,D,20170201,000000,30.0999,30.2054,30.0274,30.127,20581.559307349,0
+AIVI.US,D,20170202,000000,30.1454,30.2123,30.0613,30.1454,11754.246962061,0
+AIVI.US,D,20170203,000000,30.1232,30.1551,30.0381,30.1078,11386.313090744,0
+AIVI.US,D,20170206,000000,29.8948,29.9113,29.801,29.9016,35330.953345472,0
+AIVI.US,D,20170207,000000,29.8465,29.8755,29.7943,29.8581,14417.633440671,0
+AIVI.US,D,20170208,000000,29.8388,29.9887,29.8388,29.9887,13704.503184466,0
+AIVI.US,D,20170209,000000,30.0506,30.1357,30.0496,30.0999,41127.978862943,0
+AIVI.US,D,20170210,000000,30.0274,30.2228,30.0274,30.1929,57403.88505819,0
+AIVI.US,D,20170213,000000,30.4328,30.4328,30.3516,30.3999,16404.062936941,0
+AIVI.US,D,20170214,000000,30.3477,30.3477,30.1503,30.2984,23936.372077845,0
+AIVI.US,D,20170215,000000,30.3071,30.396,30.2974,30.3806,13705.536706576,0
+AIVI.US,D,20170216,000000,30.4096,30.5112,30.4096,30.4908,18832.839896481,0
+AIVI.US,D,20170217,000000,30.2925,30.3796,30.2509,30.3796,14465.175457751,0
+AIVI.US,D,20170221,000000,30.3631,30.5518,30.3631,30.5518,26595.624468013,0
+AIVI.US,D,20170222,000000,30.3477,30.5761,30.3477,30.5761,54495.553839404,0
+AIVI.US,D,20170223,000000,30.6535,30.6766,30.5518,30.5896,32528.041381952,0
+AIVI.US,D,20170224,000000,30.248,30.3342,30.248,30.2925,12602.768614734,0
+AIVI.US,D,20170227,000000,30.2713,30.4251,30.2315,30.396,21320.527616315,0
+AIVI.US,D,20170228,000000,30.396,30.4502,30.2906,30.3071,8173.0928493782,0
+AIVI.US,D,20170301,000000,30.4183,30.6535,30.4183,30.5702,52199.067710002,0
+AIVI.US,D,20170302,000000,30.5189,30.5518,30.4386,30.4386,55116.70062778,0
+AIVI.US,D,20170303,000000,30.4454,30.6535,30.4183,30.6535,210764.09693829,0
+AIVI.US,D,20170306,000000,30.5025,30.5993,30.4831,30.5896,68055.363928408,0
+AIVI.US,D,20170307,000000,30.4096,30.5373,30.396,30.458,53995.32913795,0
+AIVI.US,D,20170308,000000,30.3071,30.3071,30.1522,30.1522,10562.595968721,0
+AIVI.US,D,20170309,000000,30.2103,30.2548,30.159,30.2384,11677.766325888,0
+AIVI.US,D,20170310,000000,30.3728,30.4657,30.3342,30.4318,37285.343656319,0
+AIVI.US,D,20170313,000000,30.4502,30.5286,30.4502,30.5189,12150.085930361,0
+AIVI.US,D,20170314,000000,30.3255,30.3255,30.2141,30.2703,55883.574033729,0
+AIVI.US,D,20170315,000000,30.2848,30.8092,30.2848,30.7956,171345.56364602,0
+AIVI.US,D,20170316,000000,30.9369,31.0434,30.9137,30.9573,49011.685521398,0
+AIVI.US,D,20170317,000000,31.0366,31.2253,31.023,31.1788,26604.926167008,0
+AIVI.US,D,20170320,000000,31.1856,31.1856,31.0056,31.1072,27325.291077985,0
+AIVI.US,D,20170321,000000,31.2804,31.3259,30.9215,30.9215,36544.308303131,0
+AIVI.US,D,20170322,000000,30.7956,30.9573,30.7956,30.9504,19095.354512533,0
+AIVI.US,D,20170323,000000,30.7782,31.0802,30.7782,30.9989,43974.298755101,0
+AIVI.US,D,20170324,000000,31.0685,31.1546,31.0492,31.0772,11072.122369169,0
+AIVI.US,D,20170327,000000,31.1072,31.2098,31.0482,31.2098,22331.312240328,0
+AIVI.US,D,20170328,000000,31.1943,31.3211,31.1943,31.2813,18472.140679936,0
+AIVI.US,D,20170329,000000,31.1711,31.2978,31.1576,31.2843,5258.5604979307,0
+AIVI.US,D,20170330,000000,31.3268,31.4072,31.233,31.2659,36365.508978025,0
+AIVI.US,D,20170331,000000,31.1624,31.3781,31.1624,31.3124,15008.808087844,0
+AIVI.US,D,20170403,000000,31.2659,31.2659,30.9902,31.1498,19293.790757738,0
+AIVI.US,D,20170404,000000,31.0308,31.1943,31.0056,31.1624,85235.601970292,0
+AIVI.US,D,20170405,000000,31.1711,31.2726,31.0588,31.0588,28901.41229641,0
+AIVI.US,D,20170406,000000,31.0366,31.1498,31.0133,31.0588,23540.533109546,0
+AIVI.US,D,20170407,000000,30.9979,31.085,30.964,31.023,30389.684135447,0
+AIVI.US,D,20170410,000000,30.964,31.0666,30.963,30.9979,16005.123402311,0
+AIVI.US,D,20170411,000000,31.1498,31.2176,31.0133,31.1865,18685.046234687,0
+AIVI.US,D,20170412,000000,31.1624,31.1624,30.9921,31.1024,18301.609531713,0
+AIVI.US,D,20170413,000000,30.8489,30.9147,30.7851,30.7851,7370.0461695644,0
+AIVI.US,D,20170417,000000,30.8702,30.967,30.8702,30.967,5692.6397843165,0
+AIVI.US,D,20170418,000000,30.667,30.7851,30.577,30.7453,13251.820500092,0
+AIVI.US,D,20170419,000000,30.7299,30.7386,30.5296,30.5963,12228.633610754,0
+AIVI.US,D,20170420,000000,30.7299,30.8324,30.7299,30.7938,6802.6425309316,0
+AIVI.US,D,20170421,000000,30.667,30.7057,30.6119,30.6699,7730.7453861088,0
+AIVI.US,D,20170424,000000,31.3211,31.4642,31.3211,31.4197,14617.103207986,0
+AIVI.US,D,20170425,000000,31.472,31.5813,31.472,31.5813,8130.71844285,0
+AIVI.US,D,20170426,000000,31.4458,31.502,31.4188,31.472,11023.546829978,0
+AIVI.US,D,20170427,000000,31.4149,31.4458,31.2988,31.3927,11872.068482652,0
+AIVI.US,D,20170428,000000,31.3607,31.4072,31.3346,31.3704,20161.949330509,0
+AIVI.US,D,20170501,000000,31.3849,31.5572,31.3849,31.5049,7262.5598700784,0
+AIVI.US,D,20170502,000000,31.5572,31.7023,31.5572,31.6974,43639.437591318,0
+AIVI.US,D,20170503,000000,31.5813,31.5813,31.4294,31.5,9895.9742074856,0
+AIVI.US,D,20170504,000000,31.6055,31.7874,31.5503,31.7874,10683.518055643,0
+AIVI.US,D,20170505,000000,31.7371,32.0786,31.7371,32.0786,14867.215558713,0
+AIVI.US,D,20170508,000000,31.8871,31.8871,31.7874,31.8716,45483.241036347,0
+AIVI.US,D,20170509,000000,31.9345,31.9345,31.8126,31.8155,5537.6114677502,0
+AIVI.US,D,20170510,000000,31.9103,31.9509,31.8319,31.9026,17319.763526793,0
+AIVI.US,D,20170511,000000,31.7207,31.8078,31.7013,31.7942,8845.9157432761,0
+AIVI.US,D,20170512,000000,31.9664,32.1396,31.9664,32.1396,8462.479040302,0
+AIVI.US,D,20170515,000000,32.2731,32.3495,32.2731,32.3196,16433.001556033,0
+AIVI.US,D,20170516,000000,32.6524,32.7279,32.6524,32.723,21842.456282089,0
+AIVI.US,D,20170517,000000,32.5644,32.5712,32.3699,32.3699,12390.896582093,0
+AIVI.US,D,20170518,000000,32.2731,32.4667,32.2731,32.4618,12149.05240825,0
+AIVI.US,D,20170519,000000,32.7608,32.9465,32.7608,32.8827,11822.45942135,0
+AIVI.US,D,20170522,000000,33.0676,33.1497,33.0385,33.1052,28038.421334191,0
+AIVI.US,D,20170523,000000,33.2117,33.2572,33.1343,33.1527,8159.6570619424,0
+AIVI.US,D,20170524,000000,33.0124,33.1042,32.9659,33.1024,22579.357546835,0
+AIVI.US,D,20170525,000000,33.1024,33.1816,33.0433,33.0801,18386.35834477,0
+AIVI.US,D,20170526,000000,32.8643,32.9901,32.8643,32.9901,62337.919613441,0
+AIVI.US,D,20170530,000000,32.8701,32.9417,32.8701,32.934,39914.623905284,0
+AIVI.US,D,20170531,000000,33.0927,33.1401,32.9572,32.9969,13202.21143879,0
+AIVI.US,D,20170601,000000,33.0385,33.1527,33.0385,33.1527,28044.622466853,0
+AIVI.US,D,20170602,000000,33.3356,33.441,33.3036,33.4207,19794.015459192,0
+AIVI.US,D,20170605,000000,33.2649,33.2726,33.2175,33.261,7824.7958981591,0
+AIVI.US,D,20170606,000000,33.1246,33.2329,33.1246,33.1527,8603.0380473222,0
+AIVI.US,D,20170607,000000,33.2242,33.2242,33.0462,33.1952,34516.537922444,0
+AIVI.US,D,20170608,000000,33.1024,33.1159,32.9901,33.0385,17083.086963502,0
+AIVI.US,D,20170609,000000,32.7279,32.994,32.7279,32.8827,12692.685038343,0
+AIVI.US,D,20170612,000000,32.8237,32.8237,32.7279,32.7772,1694.9762611255,0
+AIVI.US,D,20170613,000000,32.9108,33.0308,32.9108,33.0066,11323.268242007,0
+AIVI.US,D,20170614,000000,33.2726,33.2726,32.8546,32.8546,9737.8453245879,0
+AIVI.US,D,20170615,000000,32.3893,32.576,32.3893,32.576,11001.842865659,0
+AIVI.US,D,20170616,000000,32.7202,32.8604,32.7124,32.8392,4908.1965024908,0
+AIVI.US,D,20170619,000000,32.9659,32.9659,32.8875,32.9572,31239.239310231,0
+AIVI.US,D,20170620,000000,32.7376,32.7376,32.5179,32.5789,42659.658630619,0
+AIVI.US,D,20170621,000000,32.5179,32.5789,32.4686,32.5566,34491.733391792,0
+AIVI.US,D,20170622,000000,32.5566,32.6108,32.5344,32.5712,13012.043370469,0
+AIVI.US,D,20170623,000000,32.4782,32.7376,32.4686,32.7376,21099.353884681,0
+AIVI.US,D,20170626,000000,32.8952,32.8952,32.7202,32.7656,117971.38129644,0
+AIVI.US,D,20170627,000000,32.7018,32.7501,32.664,32.6834,45962.795295593,0
+AIVI.US,D,20170628,000000,32.8305,32.9572,32.8305,32.9572,46104.387824723,0
+AIVI.US,D,20170629,000000,32.7501,32.782,32.5489,32.6389,101922.84996549,0
+AIVI.US,D,20170630,000000,32.7095,32.7163,32.4995,32.6785,32195.24726239,0
+AIVI.US,D,20170703,000000,32.6476,32.7501,32.6476,32.6785,16825.739958002,0
+AIVI.US,D,20170705,000000,32.5035,32.606,32.4773,32.5576,13450.256745297,0
+AIVI.US,D,20170706,000000,32.3408,32.4677,32.3099,32.3806,14141.683037182,0
+AIVI.US,D,20170707,000000,32.3883,32.4677,32.2683,32.4677,9731.6441919252,0
+AIVI.US,D,20170710,000000,32.3573,32.5314,32.3573,32.4995,7537.4767514561,0
+AIVI.US,D,20170711,000000,32.3921,32.5722,32.3883,32.5083,56739.330341175,0
+AIVI.US,D,20170712,000000,32.8305,32.9659,32.8305,32.9407,21906.534652936,0
+AIVI.US,D,20170713,000000,33.0627,33.0858,32.9504,33.0627,7483.7336017131,0
+AIVI.US,D,20170714,000000,33.2291,33.3346,33.2165,33.3007,39808.171127909,0
+AIVI.US,D,20170717,000000,33.262,33.3423,33.2378,33.3007,12067.404161525,0
+AIVI.US,D,20170718,000000,33.3675,33.3675,33.291,33.3374,4777.972716575,0
+AIVI.US,D,20170719,000000,33.3675,33.4516,33.3587,33.4468,9848.4321904052,0
+AIVI.US,D,20170720,000000,33.4874,33.6132,33.4874,33.5871,13119.529669955,0
+AIVI.US,D,20170721,000000,33.4139,33.4401,33.3191,33.4314,17508.898073004,0
+AIVI.US,D,20170724,000000,33.2542,33.3055,33.1826,33.3055,9435.0233462283,0
+AIVI.US,D,20170725,000000,33.3742,33.3742,33.2291,33.2291,12190.393292668,0
+AIVI.US,D,20170726,000000,33.4062,33.5919,33.3578,33.5406,13960.816667855,0
+AIVI.US,D,20170727,000000,33.5668,33.5977,33.352,33.4526,125722.79712476,0
+AIVI.US,D,20170728,000000,33.3423,33.4149,33.3007,33.4013,4107.2168668979,0
+AIVI.US,D,20170731,000000,33.5029,33.5513,33.4497,33.5513,10053.069568273,0
+AIVI.US,D,20170801,000000,33.7535,33.8193,33.7274,33.7274,8146.2212745067,0
+AIVI.US,D,20170802,000000,33.7738,33.798,33.679,33.7593,13983.554154285,0
+AIVI.US,D,20170803,000000,33.7274,33.7903,33.6703,33.6867,8802.5078146376,0
+AIVI.US,D,20170804,000000,33.8057,33.8057,33.6297,33.7177,19892.200059684,0
+AIVI.US,D,20170807,000000,33.5977,33.6867,33.5977,33.6558,8393.2330589024,0
+AIVI.US,D,20170808,000000,33.6297,33.6481,33.5019,33.5184,7402.0853549882,0
+AIVI.US,D,20170809,000000,33.4003,33.5106,33.352,33.5106,13287.993773958,0
+AIVI.US,D,20170810,000000,33.4062,33.4062,33.142,33.142,12284.443804718,0
+AIVI.US,D,20170811,000000,33.0684,33.1246,33.0046,33.054,14071.403533673,0
+AIVI.US,D,20170814,000000,33.3075,33.3423,33.2871,33.2891,6115.3503274874,0
+AIVI.US,D,20170815,000000,33.2378,33.3191,33.1642,33.2223,50687.024862424,0
+AIVI.US,D,20170816,000000,33.3104,33.5029,33.3104,33.4787,17410.713472512,0
+AIVI.US,D,20170817,000000,33.4003,33.4003,33.2378,33.2378,5546.9131667441,0
+AIVI.US,D,20170818,000000,33.1565,33.3191,33.142,33.2542,5022.9174567499,0
+AIVI.US,D,20170821,000000,33.1991,33.2958,33.1788,33.2533,7544.7114062292,0
+AIVI.US,D,20170822,000000,33.3259,33.3926,33.3259,33.3558,5396.0189386195,0
+AIVI.US,D,20170823,000000,33.3191,33.4468,33.3191,33.4468,5978.925408909,0
+AIVI.US,D,20170824,000000,33.4207,33.4787,33.3742,33.3984,10074.773532592,0
+AIVI.US,D,20170825,000000,33.4874,33.6123,33.4139,33.5436,8031.5003202476,0
+AIVI.US,D,20170828,000000,33.5513,33.6036,33.5436,33.56,6467.7813671483,0
+AIVI.US,D,20170829,000000,33.3675,33.5513,33.3675,33.4623,16498.113448991,0
+AIVI.US,D,20170830,000000,33.471,33.4777,33.4042,33.4139,12074.638816298,0
+AIVI.US,D,20170831,000000,33.53,33.7303,33.53,33.6954,19749.574008443,0
+AIVI.US,D,20170901,000000,33.7903,33.7903,33.7003,33.7003,9848.4321904052,0
+AIVI.US,D,20170905,000000,33.7593,33.8706,33.6123,33.7013,15585.513425471,0
+AIVI.US,D,20170906,000000,33.9693,34.0321,33.9373,34.006,14216.096629135,0
+AIVI.US,D,20170907,000000,34.3001,34.3747,34.2779,34.3583,6097.7804516099,0
+AIVI.US,D,20170908,000000,34.3921,34.3921,34.2393,34.2547,4012.1328327372,0
+AIVI.US,D,20170911,000000,34.5314,34.5992,34.5208,34.5353,13942.213269867,0
+AIVI.US,D,20170912,000000,34.455,34.5353,34.455,34.4947,5659.5670767823,0
+AIVI.US,D,20170913,000000,34.3921,34.3921,34.2132,34.2219,9196.2797387161,0
+AIVI.US,D,20170914,000000,34.158,34.3001,34.1512,34.2722,5596.5222280454,0
+AIVI.US,D,20170915,000000,34.3456,34.3921,34.3167,34.3921,6066.7747882966,0
+AIVI.US,D,20170918,000000,34.3921,34.4066,34.3098,34.3921,5918.9811265034,0
+AIVI.US,D,20170919,000000,34.6263,34.6272,34.5402,34.6233,5524.1756803144,0
+AIVI.US,D,20170920,000000,34.6718,34.7037,34.3592,34.5208,9938.3486140137,0
+AIVI.US,D,20170921,000000,34.2944,34.4404,34.2944,34.4289,6456.4126239334,0
+AIVI.US,D,20170922,000000,34.5024,34.5537,34.4618,34.4792,7072.3918017571,0
+AIVI.US,D,20170925,000000,34.4173,34.5024,34.335,34.4337,8217.5343001272,0
+AIVI.US,D,20170926,000000,34.4008,34.4008,34.2712,34.3553,19837.42338783,0
+AIVI.US,D,20170927,000000,34.2383,34.3447,34.1918,34.3108,11550.643106304,0
+AIVI.US,D,20170928,000000,34.1948,34.2837,34.1657,34.1657,36061.653477555,0
+AIVI.US,D,20170929,000000,34.2712,34.4404,34.2712,34.4173,13825.425271388,0
+AIVI.US,D,20171002,000000,34.2789,34.3447,34.2073,34.3282,17287.72434137,0
+AIVI.US,D,20171003,000000,34.2789,34.3969,34.2789,34.3863,5218.2531356235,0
+AIVI.US,D,20171004,000000,34.1744,34.1744,34.096,34.1095,9367.8444090495,0
+AIVI.US,D,20171005,000000,34.1483,34.187,34.1328,34.1396,4709.7602572858,0
+AIVI.US,D,20171006,000000,33.9809,34.098,33.9654,34.098,15256.85339435,0
+AIVI.US,D,20171009,000000,34.1744,34.2286,34.157,34.1773,10717.624285287,0
+AIVI.US,D,20171010,000000,34.3185,34.5073,34.3185,34.4618,6297.2502189253,0
+AIVI.US,D,20171011,000000,34.6088,34.6524,34.5518,34.6524,4538.1955869524,0
+AIVI.US,D,20171012,000000,34.6011,34.6736,34.5769,34.6718,8233.0371317838,0
+AIVI.US,D,20171013,000000,34.8111,34.8749,34.752,34.7723,15999.955791758,0
+AIVI.US,D,20171016,000000,34.7133,34.7704,34.6814,34.7133,61147.302142211,0
+AIVI.US,D,20171017,000000,34.6736,34.6736,34.5934,34.6553,7537.4767514561,0
+AIVI.US,D,20171018,000000,34.6698,34.7259,34.6088,34.7056,14279.141477872,0
+AIVI.US,D,20171019,000000,34.5614,34.6814,34.5614,34.634,8365.3279619204,0
+AIVI.US,D,20171020,000000,34.5847,34.6185,34.5353,34.5769,10515.05395164,0
+AIVI.US,D,20171023,000000,34.6088,34.6485,34.5334,34.5392,8832.4799558404,0
+AIVI.US,D,20171024,000000,34.5614,34.6504,34.5614,34.5847,16158.084674656,0
+AIVI.US,D,20171025,000000,34.4588,34.4588,34.2712,34.3834,10349.69041397,0
+AIVI.US,D,20171026,000000,34.3563,34.424,34.3563,34.367,11994.024091684,0
+AIVI.US,D,20171027,000000,34.2431,34.4008,34.2209,34.4008,51798.06113115,0
+AIVI.US,D,20171030,000000,34.5034,34.5769,34.4966,34.5682,56819.94506579,0
+AIVI.US,D,20171031,000000,34.6892,34.785,34.6504,34.753,5602.723360708,0
+AIVI.US,D,20171101,000000,34.9978,34.9988,34.8836,34.8836,6088.4787526159,0
+AIVI.US,D,20171102,000000,34.9087,34.9968,34.8836,34.9726,27788.308983464,0
+AIVI.US,D,20171103,000000,34.8691,34.9271,34.8343,34.9271,2763.6381233229,0
+AIVI.US,D,20171106,000000,34.9814,35.1419,34.9814,35.1419,9307.9001266439,0
+AIVI.US,D,20171107,000000,35.1081,35.1081,34.9823,35.0288,6679.653399789,0
+AIVI.US,D,20171108,000000,35.0771,35.1846,35.0704,35.1816,9333.7381794049,0
+AIVI.US,D,20171109,000000,34.8836,34.9311,34.7395,34.8923,10890.222477732,0
+AIVI.US,D,20171110,000000,34.8275,34.8275,34.6892,34.7395,6072.9759209593,0
+AIVI.US,D,20171113,000000,34.2866,34.4404,34.2866,34.4404,13771.682121644,0
+AIVI.US,D,20171114,000000,34.3921,34.4637,34.367,34.4337,4967.107262786,0
+AIVI.US,D,20171115,000000,34.2063,34.2567,34.1657,34.2073,7201.5820655623,0
+AIVI.US,D,20171116,000000,34.4173,34.4618,34.367,34.4376,9933.1810034615,0
+AIVI.US,D,20171117,000000,34.3185,34.3369,34.2625,34.3088,4672.5534613099,0
+AIVI.US,D,20171120,000000,34.367,34.3921,34.3185,34.3185,5463.1978757983,0
+AIVI.US,D,20171121,000000,34.5982,34.5982,34.5034,34.5208,38940.012555137,0
+AIVI.US,D,20171122,000000,34.7888,34.7927,34.6185,34.7056,11917.543455511,0
+AIVI.US,D,20171124,000000,34.9475,35.0075,34.9233,34.9233,6676.5528334576,0
+AIVI.US,D,20171127,000000,34.9726,34.9726,34.7704,34.7975,25285.118431972,0
+AIVI.US,D,20171128,000000,34.8594,34.9814,34.8188,34.9475,77590.638919349,0
+AIVI.US,D,20171129,000000,34.9639,35.0065,34.8546,34.8923,30198.482545015,0
+AIVI.US,D,20171130,000000,35.1255,35.1739,34.9639,35.0201,27657.051675437,0
+AIVI.US,D,20171201,000000,34.961,34.9901,34.8943,34.9552,11129.999607354,0
+AIVI.US,D,20171204,000000,35.0123,35.0433,34.9475,34.96,27170.262761419,0
+AIVI.US,D,20171205,000000,34.8923,34.9968,34.813,34.8594,5471.4660526818,0
+AIVI.US,D,20171206,000000,34.6553,34.7308,34.6282,34.6369,22603.128555374,0
+AIVI.US,D,20171207,000000,34.6011,34.7462,34.6011,34.6369,9705.8061391642,0
+AIVI.US,D,20171208,000000,34.6553,34.7791,34.6553,34.7395,6835.7152384658,0
+AIVI.US,D,20171211,000000,34.6407,34.7888,34.6407,34.7424,16576.661129385,0
+AIVI.US,D,20171212,000000,34.7704,34.9156,34.7704,34.901,7270.828046962,0
+AIVI.US,D,20171213,000000,34.8111,34.9127,34.7181,34.8749,16534.286722856,0
+AIVI.US,D,20171214,000000,34.7181,34.7395,34.5691,34.5769,5194.4821270833,0
+AIVI.US,D,20171215,000000,34.5362,34.6369,34.5362,34.6369,39301.745293792,0
+AIVI.US,D,20171218,000000,34.9087,35.0665,34.9087,34.9495,22926.620975942,0
+AIVI.US,D,20171219,000000,35.0045,35.0045,34.8391,34.904,18134.178949822,0
+AIVI.US,D,20171220,000000,34.8836,34.9156,34.8024,34.8101,7025.8833067871,0
+AIVI.US,D,20171221,000000,34.8923,35.0771,34.8923,35.0288,7624.2926087333,0
+AIVI.US,D,20171222,000000,35.0607,35.0955,35.0045,35.0742,15347.803340069,0
+AIVI.US,D,20171226,000000,35.1081,35.2068,35.0607,35.1575,129611.94082635,0
+AIVI.US,D,20171227,000000,35.1662,35.2725,35.1536,35.1981,106726.66073483,0
+AIVI.US,D,20171228,000000,35.3123,35.3123,35.1816,35.1981,15355.037994843,0
+AIVI.US,D,20171229,000000,35.4178,35.4178,35.2978,35.3036,17671.161044343,0
+AIVI.US,D,20180102,000000,35.4777,35.6199,35.4584,35.6199,14353.555069823,0
+AIVI.US,D,20180103,000000,35.647,35.7941,35.647,35.7941,5579.9858742783,0
+AIVI.US,D,20180104,000000,36.1821,36.3069,36.1772,36.2257,23686.259727118,0
+AIVI.US,D,20180105,000000,36.3185,36.4733,36.3185,36.4724,10890.222477732,0
+AIVI.US,D,20180108,000000,36.3727,36.4094,36.3292,36.3631,10253.572857699,0
+AIVI.US,D,20180109,000000,36.3862,36.4173,36.2817,36.395,13735.508847779,0
+AIVI.US,D,20180110,000000,36.3369,36.3407,36.2063,36.2247,20147.480020963,0
+AIVI.US,D,20180111,000000,36.3805,36.5517,36.3805,36.543,45486.341602679,0
+AIVI.US,D,20180112,000000,36.6881,36.9552,36.6881,36.9194,16683.113906761,0
+AIVI.US,D,20180116,000000,37.1032,37.1255,36.9909,37.0065,15565.876505373,0
+AIVI.US,D,20180117,000000,37.0616,37.2445,36.9726,37.1148,9462.9284432102,0
+AIVI.US,D,20180118,000000,36.9978,37.11,36.9068,37.0065,10323.852361209,0
+AIVI.US,D,20180119,000000,37.1352,37.1641,37.0471,37.1265,22906.984055844,0
+AIVI.US,D,20180122,000000,37.2009,37.4264,37.2009,37.3954,23396.873536194,0
+AIVI.US,D,20180123,000000,37.38,37.4525,37.289,37.3954,192989.5836829,0
+AIVI.US,D,20180124,000000,37.6064,37.6577,37.3993,37.5348,11866.9008721,0
+AIVI.US,D,20180125,000000,37.7369,37.7369,37.3548,37.4129,13621.82141563,0
+AIVI.US,D,20180126,000000,37.5493,37.7361,37.5493,37.6722,12469.444262487,0
+AIVI.US,D,20180129,000000,37.4457,37.5415,37.3219,37.4767,26785.792536335,0
+AIVI.US,D,20180130,000000,37.2977,37.2977,37.1187,37.2425,28177.9468191,0
+AIVI.US,D,20180131,000000,37.2977,37.2977,37.1265,37.1874,22892.514746298,0
+AIVI.US,D,20180201,000000,37.1758,37.3132,37.172,37.2009,89041.03038094,0
+AIVI.US,D,20180202,000000,36.8749,36.8836,36.4269,36.4269,11361.508560092,0
+AIVI.US,D,20180205,000000,36.0612,36.1453,34.7947,34.8721,29261.077990844,0
+AIVI.US,D,20180206,000000,34.841,35.6626,34.841,35.6054,61649.593887887,0
+AIVI.US,D,20180207,000000,35.3867,35.5725,35.1672,35.1913,16899.120027843,0
+AIVI.US,D,20180208,000000,35.0859,35.0859,34.4366,34.5402,22300.306577015,0
+AIVI.US,D,20180209,000000,34.4743,34.5073,33.6461,34.5073,35766.066153968,0
+AIVI.US,D,20180212,000000,34.5982,34.9697,34.5982,34.9,17271.187987602,0
+AIVI.US,D,20180213,000000,34.632,34.8304,34.632,34.8149,13155.702943821,0
+AIVI.US,D,20180214,000000,34.9301,35.3867,34.9301,35.3867,4557.8325070508,0
+AIVI.US,D,20180215,000000,35.3626,35.5977,35.3626,35.5494,12467.377218266,0
+AIVI.US,D,20180216,000000,35.5909,35.8212,35.5909,35.7196,18469.040113605,0
+AIVI.US,D,20180220,000000,35.3374,35.4768,35.3161,35.3161,7178.8445791326,0
+AIVI.US,D,20180221,000000,35.2725,35.4022,35.1033,35.2068,10032.399126064,0
+AIVI.US,D,20180222,000000,35.2842,35.437,35.1913,35.2725,13152.60237749,0
+AIVI.US,D,20180223,000000,35.6103,35.7341,35.5832,35.7341,3249.3935152308,0
+AIVI.US,D,20180226,000000,35.8744,36.0757,35.7941,36.0757,7526.1080082412,0
+AIVI.US,D,20180227,000000,35.8077,35.8077,35.5145,35.5145,3276.2650901023,0
+AIVI.US,D,20180228,000000,35.4768,35.4768,35.053,35.0704,14698.751454712,0
+AIVI.US,D,20180301,000000,34.8497,34.9146,34.4628,34.6233,17816.887661916,0
+AIVI.US,D,20180302,000000,34.4647,34.7317,34.4105,34.7317,9567.3141763649,0
+AIVI.US,D,20180305,000000,34.6136,35.0481,34.6136,35.0481,5894.1765958528,0
+AIVI.US,D,20180306,000000,35.2725,35.3451,35.2232,35.261,5655.4329883406,0
+AIVI.US,D,20180307,000000,35.1585,35.2223,35.0955,35.2223,4594.0057809163,0
+AIVI.US,D,20180308,000000,35.3384,35.3451,35.1981,35.2494,8112.1150448621,0
+AIVI.US,D,20180309,000000,35.3287,35.4516,35.3287,35.4516,5520.0415918726,0
+AIVI.US,D,20180312,000000,35.5822,35.6713,35.5658,35.6547,44670.89265754,0
+AIVI.US,D,20180313,000000,35.7032,35.7032,35.4003,35.4003,1396.2883712076,0
+AIVI.US,D,20180314,000000,35.5909,35.5909,35.4003,35.4603,5073.5600401615,0
+AIVI.US,D,20180315,000000,35.469,35.5135,35.3519,35.3877,7866.1367825768,0
+AIVI.US,D,20180316,000000,35.4874,35.4874,35.4013,35.4835,3618.3609086587,0
+AIVI.US,D,20180319,000000,35.2494,35.2494,35.0316,35.0771,5115.9344466897,0
+AIVI.US,D,20180320,000000,35.0055,35.1139,35.0055,35.0985,4009.0322664059,0
+AIVI.US,D,20180321,000000,35.0607,35.322,35.0607,35.261,13249.753455871,0
+AIVI.US,D,20180322,000000,34.9204,34.9204,34.5769,34.5769,34111.39725515,0
+AIVI.US,D,20180323,000000,34.7927,34.8721,34.4473,34.4473,9376.1125859331,0
+AIVI.US,D,20180326,000000,35.0114,35.1003,34.7569,35.0955,10949.133238026,0
+AIVI.US,D,20180327,000000,35.2571,35.2735,34.7346,34.7346,6489.4853314676,0
+AIVI.US,D,20180328,000000,35.1342,35.2658,35.0704,35.1672,6845.0169374597,0
+AIVI.US,D,20180329,000000,35.3471,35.5203,35.2871,35.4496,6062.6406998549,0
+AIVI.US,D,20180402,000000,35.1826,35.2319,34.7017,34.9204,8808.7089473002,0
+AIVI.US,D,20180403,000000,35.1429,35.1768,34.9804,35.1265,7077.5594123093,0
+AIVI.US,D,20180404,000000,35.0443,35.3867,35.0433,35.3867,9220.0507472563,0
+AIVI.US,D,20180405,000000,35.4961,35.6016,35.4961,35.5929,11185.809801317,0
+AIVI.US,D,20180406,000000,35.6751,35.7119,35.3578,35.4536,7419.6552308657,0
+AIVI.US,D,20180409,000000,35.6741,35.797,35.6199,35.6654,4197.1332905064,0
+AIVI.US,D,20180410,000000,35.9247,36.0011,35.9247,36.0011,6221.803104863,0
+AIVI.US,D,20180411,000000,35.9498,36.1317,35.9296,35.9403,8056.3048508982,0
+AIVI.US,D,20180412,000000,35.9199,36.0272,35.9199,36.0089,9254.1569769009,0
+AIVI.US,D,20180413,000000,36.0757,36.0911,35.9789,35.9789,51719.513450757,0
+AIVI.US,D,20180416,000000,36.1579,36.1579,36.0621,36.0969,6611.4409404998,0
+AIVI.US,D,20180417,000000,36.2034,36.3195,36.1647,36.3049,7158.1741369238,0
+AIVI.US,D,20180418,000000,36.3843,36.4898,36.3843,36.4347,10340.388714976,0
+AIVI.US,D,20180419,000000,36.3833,36.4124,36.2353,36.2392,16785.432595695,0
+AIVI.US,D,20180420,000000,36.2295,36.3041,36.2034,36.216,2211.7373163466,0
+AIVI.US,D,20180423,000000,36.2121,36.2614,36.1143,36.1143,6811.9442299256,0
+AIVI.US,D,20180424,000000,36.2962,36.3049,36.0254,36.066,9375.0790638226,0
+AIVI.US,D,20180425,000000,35.8996,36.124,35.8996,36.124,99567.453075795,0
+AIVI.US,D,20180426,000000,36.3263,36.4347,36.3128,36.4347,38640.291143109,0
+AIVI.US,D,20180427,000000,36.2953,36.4414,36.214,36.4201,6111.2162390457,0
+AIVI.US,D,20180430,000000,36.3698,36.4076,36.2663,36.2663,9099.1286603345,0
+AIVI.US,D,20180501,000000,36.1501,36.1647,35.9363,36.0573,10688.685666195,0
+AIVI.US,D,20180502,000000,36.1976,36.2982,36.0553,36.0553,6645.5471701444,0
+AIVI.US,D,20180503,000000,36.0341,36.1879,36.0341,36.1647,2160.0612108245,0
+AIVI.US,D,20180504,000000,36.2788,36.3156,36.2576,36.3088,3962.523771436,0
+AIVI.US,D,20180507,000000,36.3698,36.4646,36.3176,36.3698,10632.875472231,0
+AIVI.US,D,20180508,000000,36.1579,36.1889,36.067,36.1879,6209.4008395377,0
+AIVI.US,D,20180509,000000,36.2218,36.4356,36.2218,36.3979,9509.4369381801,0
+AIVI.US,D,20180510,000000,36.4956,36.604,36.4076,36.604,8792.1725935331,0
+AIVI.US,D,20180511,000000,36.6804,36.7607,36.6542,36.6542,2379.1678982383,0
+AIVI.US,D,20180514,000000,36.6649,36.753,36.6378,36.6542,31720.860613697,0
+AIVI.US,D,20180515,000000,36.2682,36.3833,36.2537,36.2537,2324.3912263849,0
+AIVI.US,D,20180516,000000,36.1879,36.3128,36.1317,36.2866,8549.2948975792,0
+AIVI.US,D,20180517,000000,36.393,36.5188,36.393,36.425,5024.9845009707,0
+AIVI.US,D,20180518,000000,36.334,36.3572,36.2962,36.3272,33032.400171848,0
+AIVI.US,D,20180521,000000,36.4753,36.5062,36.4007,36.5062,46629.417056828,0
+AIVI.US,D,20180522,000000,36.6204,36.6291,36.5004,36.5004,5698.8409169792,0
+AIVI.US,D,20180523,000000,35.9576,36.0244,35.8473,36.008,13412.016427211,0
+AIVI.US,D,20180524,000000,35.6654,35.8463,35.6654,35.8463,2273.7486429732,0
+AIVI.US,D,20180525,000000,35.2503,35.4022,35.2503,35.322,58056.037509878,0
+AIVI.US,D,20180529,000000,34.7424,34.8314,34.4404,34.5663,96690.127520324,0
+AIVI.US,D,20180530,000000,35.0704,35.2416,34.9117,35.1759,33082.009233149,0
+AIVI.US,D,20180531,000000,35.1826,35.1826,34.9968,35.1506,13727.240670896,0
+AIVI.US,D,20180601,000000,35.3045,35.38,35.1913,35.2978,17624.652549373,0
+AIVI.US,D,20180604,000000,35.6828,35.6828,35.5029,35.5039,2891.7948650177,0
+AIVI.US,D,20180605,000000,35.4536,35.4922,35.3877,35.4496,22504.943954882,0
+AIVI.US,D,20180606,000000,35.6228,35.8231,35.5589,35.8231,9722.3424929313,0
+AIVI.US,D,20180607,000000,35.9363,36.0011,35.7321,35.7728,14383.527211027,0
+AIVI.US,D,20180608,000000,35.6828,35.7234,35.6228,35.6654,85426.803560724,0
+AIVI.US,D,20180611,000000,35.7893,35.9673,35.7728,35.9112,13831.62640405,0
+AIVI.US,D,20180612,000000,35.9296,35.9296,35.6925,35.736,21188.236786179,0
+AIVI.US,D,20180613,000000,35.8115,35.8115,35.6084,35.6828,3827.132374968,0
+AIVI.US,D,20180614,000000,35.7002,35.7815,35.6228,35.6315,33990.475168228,0
+AIVI.US,D,20180615,000000,35.4787,35.4787,35.3471,35.4457,11508.268699776,0
+AIVI.US,D,20180618,000000,34.9707,35.0955,34.9707,35.0955,25482.521155067,0
+AIVI.US,D,20180619,000000,34.7317,34.9156,34.7094,34.8816,4812.0789462196,0
+AIVI.US,D,20180620,000000,34.962,34.962,34.8236,34.8652,6643.4801259235,0
+AIVI.US,D,20180621,000000,34.6979,34.6979,34.6447,34.6524,5585.1534848305,0
+AIVI.US,D,20180622,000000,35.052,35.1042,34.9175,35.0288,24261.931542634,0
+AIVI.US,D,20180625,000000,34.6534,34.7405,34.6272,34.7163,100301.25377421,0
+AIVI.US,D,20180626,000000,34.695,34.7704,34.6311,34.6708,46646.986932705,0
+AIVI.US,D,20180627,000000,34.7452,34.8624,34.3698,34.3698,57775.953017949,0
+AIVI.US,D,20180628,000000,34.4879,34.6466,34.423,34.604,31909.995159908,0
+AIVI.US,D,20180629,000000,34.8624,34.9426,34.7656,34.7656,27474.118261889,0
+AIVI.US,D,20180702,000000,34.4792,34.5479,34.4086,34.5344,46288.354760382,0
+AIVI.US,D,20180703,000000,34.8962,34.9523,34.7462,34.7462,4096.8816457935,0
+AIVI.US,D,20180705,000000,35.2774,35.3481,35.2281,35.3084,14269.839778878,0
+AIVI.US,D,20180706,000000,35.5058,35.6626,35.5058,35.6325,29043.004825541,0
+AIVI.US,D,20180709,000000,35.8077,35.8657,35.7844,35.8435,5999.5958511179,0
+AIVI.US,D,20180710,000000,35.8512,35.9092,35.8435,35.9092,7942.6174187495,0
+AIVI.US,D,20180711,000000,35.3936,35.47,35.1361,35.1777,17083.086963502,0
+AIVI.US,D,20180712,000000,35.262,35.3616,35.2533,35.3093,52461.582326054,0
+AIVI.US,D,20180713,000000,35.259,35.3258,35.259,35.3171,6118.4508938188,0
+AIVI.US,D,20180716,000000,35.2871,35.2871,35.2194,35.2774,8581.3340830029,0
+AIVI.US,D,20180717,000000,35.1187,35.2919,35.1013,35.2735,9493.9341065235,0
+AIVI.US,D,20180718,000000,35.202,35.2697,35.1603,35.2697,11154.804138004,0
+AIVI.US,D,20180719,000000,35.0201,35.17,34.9891,35.0926,19287.589625076,0
+AIVI.US,D,20180720,000000,35.11,35.2968,35.11,35.2832,3009.6163856081,0
+AIVI.US,D,20180723,000000,35.3858,35.3858,35.2707,35.3345,5102.4986592539,0
+AIVI.US,D,20180724,000000,35.5551,35.6016,35.378,35.409,6660.0164796905,0
+AIVI.US,D,20180725,000000,35.4777,35.7225,35.4206,35.7225,6018.1992491058,0
+AIVI.US,D,20180726,000000,35.6016,35.6499,35.5484,35.5484,13460.591966401,0
+AIVI.US,D,20180727,000000,35.8077,35.8889,35.7002,35.7244,2923.8340504414,0
+AIVI.US,D,20180730,000000,35.9324,36.0167,35.8889,35.8889,4195.0662462855,0
+AIVI.US,D,20180731,000000,36.0834,36.1521,35.9809,36.0089,6044.0373018669,0
+AIVI.US,D,20180801,000000,35.858,35.858,35.6626,35.7254,4462.7484728901,0
+AIVI.US,D,20180802,000000,35.4265,35.5251,35.3529,35.5251,12065.337117304,0
+AIVI.US,D,20180803,000000,35.47,35.6325,35.4496,35.6325,9732.6777140357,0
+AIVI.US,D,20180806,000000,35.378,35.5677,35.378,35.4903,31876.922452373,0
+AIVI.US,D,20180807,000000,35.9179,35.9179,35.7999,35.7999,6047.1378681982,0
+AIVI.US,D,20180808,000000,35.6325,35.7922,35.6219,35.7408,7607.7562549662,0
+AIVI.US,D,20180809,000000,35.6634,35.677,35.4855,35.4855,8683.6527719367,0
+AIVI.US,D,20180810,000000,34.8691,34.904,34.7927,34.8004,13977.353021622,0
+AIVI.US,D,20180813,000000,34.845,34.8662,34.6572,34.7385,27995.013405553,0
+AIVI.US,D,20180814,000000,34.7888,34.7888,34.6562,34.7163,9479.4647969773,0
+AIVI.US,D,20180815,000000,34.1734,34.2063,34.0486,34.1309,20359.352053604,0
+AIVI.US,D,20180816,000000,34.3689,34.5208,34.3689,34.3805,4868.9226622939,0
+AIVI.US,D,20180817,000000,34.3631,34.6621,34.3631,34.6621,4181.6304588498,0
+AIVI.US,D,20180820,000000,34.7037,34.845,34.7037,34.7452,99240.860088896,0
+AIVI.US,D,20180821,000000,35.0045,35.0714,34.9271,35.0065,7173.6769685804,0
+AIVI.US,D,20180822,000000,35.202,35.2359,35.1314,35.1613,24852.072667697,0
+AIVI.US,D,20180823,000000,35.0045,35.0375,34.8962,34.9146,96960.91031326,0
+AIVI.US,D,20180824,000000,35.0714,35.1603,35.0714,35.1449,5374.3149743003,0
+AIVI.US,D,20180827,000000,35.318,35.5328,35.318,35.4787,22330.278718218,0
+AIVI.US,D,20180828,000000,35.4942,35.5174,35.379,35.379,4383.167270386,0
+AIVI.US,D,20180829,000000,35.4119,35.5677,35.4119,35.5629,10399.299475271,0
+AIVI.US,D,20180830,000000,35.202,35.2871,35.1516,35.1516,3822.9982865263,0
+AIVI.US,D,20180831,000000,34.9833,34.9833,34.6872,34.7878,6021.2998154372,0
+AIVI.US,D,20180904,000000,34.423,34.4792,34.3476,34.4501,7098.2298545181,0
+AIVI.US,D,20180905,000000,34.305,34.3428,34.1754,34.2267,23975.645918041,0
+AIVI.US,D,20180906,000000,34.2286,34.2383,34.0719,34.1512,3380.650823257,0
+AIVI.US,D,20180907,000000,33.8909,34.0525,33.8909,33.9664,4365.5973945085,0
+AIVI.US,D,20180910,000000,34.2644,34.2692,34.1966,34.214,33514.021475315,0
+AIVI.US,D,20180911,000000,34.0129,34.2799,34.0129,34.2402,4791.4085040108,0
+AIVI.US,D,20180912,000000,34.2886,34.5469,34.2886,34.4705,55191.114219733,0
+AIVI.US,D,20180913,000000,34.7211,34.7211,34.5721,34.6311,3689.6739342792,0
+AIVI.US,D,20180914,000000,34.6127,34.6534,34.4879,34.5778,19729.937088345,0
+AIVI.US,D,20180917,000000,34.9649,34.9697,34.8285,34.8875,5757.7516772744,0
+AIVI.US,D,20180918,000000,35.0114,35.1149,35.0114,35.1149,12207.963168546,0
+AIVI.US,D,20180919,000000,34.962,35.0955,34.962,35.0811,3912.9147101348,0
+AIVI.US,D,20180920,000000,35.3683,35.4874,35.318,35.4874,12005.392834899,0
+AIVI.US,D,20180921,000000,35.3858,35.5087,35.3858,35.4613,7539.543795677,0
+AIVI.US,D,20180924,000000,35.4855,35.4855,35.3093,35.3142,4096.8816457935,0
+AIVI.US,D,20180925,000000,35.5367,35.5464,35.439,35.4536,6400.6024299695,0
+AIVI.US,D,20180926,000000,35.5116,35.587,35.4719,35.4719,4786.2408934586,0
+AIVI.US,D,20180927,000000,35.5367,35.7051,35.4632,35.5174,71205.539321037,0
+AIVI.US,D,20180928,000000,35.2697,35.4148,35.201,35.261,3971.82547043,0
+AIVI.US,D,20181001,000000,35.379,35.379,35.1933,35.1933,15390.177746597,0
+AIVI.US,D,20181002,000000,35.0587,35.1846,35.0587,35.1265,5132.4708004567,0
+AIVI.US,D,20181003,000000,35.3093,35.3093,35.1506,35.1768,14783.500267767,0
+AIVI.US,D,20181004,000000,35.0007,35.0007,34.7317,34.842,6108.1156727143,0
+AIVI.US,D,20181005,000000,34.7482,34.7646,34.5566,34.6398,5985.1265415717,0
+AIVI.US,D,20181008,000000,34.425,34.5053,34.2789,34.5053,12374.360228326,0
+AIVI.US,D,20181009,000000,34.3118,34.5382,34.3118,34.5178,4916.4646793743,0
+AIVI.US,D,20181010,000000,34.633,34.633,34.0602,34.095,32693.404919623,0
+AIVI.US,D,20181011,000000,34.1115,34.1115,33.6412,33.7255,10023.09742707,0
+AIVI.US,D,20181012,000000,33.8541,33.8541,33.3994,33.6867,9068.1229970212,0
+AIVI.US,D,20181015,000000,33.7922,33.9858,33.7922,33.9171,5964.4560993628,0
+AIVI.US,D,20181016,000000,34.2944,34.4463,34.2944,34.4463,11403.882966621,0
+AIVI.US,D,20181017,000000,34.2276,34.2712,34.0544,34.1279,4412.1058894784,0
+AIVI.US,D,20181018,000000,34.1115,34.2276,33.7439,33.7922,13144.334200605,0
+AIVI.US,D,20181019,000000,33.9722,34.1289,33.9722,34.0776,4852.3863085269,0
+AIVI.US,D,20181022,000000,33.8851,33.9006,33.7671,33.889,15708.502556613,0
+AIVI.US,D,20181023,000000,33.4401,33.6384,33.2281,33.6384,14793.835488872,0
+AIVI.US,D,20181024,000000,33.3346,33.3346,32.816,32.8614,12020.895666555,0
+AIVI.US,D,20181025,000000,32.8711,33.0975,32.8711,32.9447,8600.9710031013,0
+AIVI.US,D,20181026,000000,32.5934,33.0075,32.4347,32.7531,11917.543455511,0
+AIVI.US,D,20181029,000000,33.1885,33.2194,32.6524,32.6524,6239.3729807405,0
+AIVI.US,D,20181030,000000,32.8778,33.1585,32.8778,33.1585,5788.7573405876,0
+AIVI.US,D,20181031,000000,33.2639,33.3568,33.2407,33.2407,21505.528074084,0
+AIVI.US,D,20181101,000000,33.5581,33.6984,33.5155,33.6984,5537.6114677502,0
+AIVI.US,D,20181102,000000,33.7999,33.7999,33.4149,33.6055,4573.3353387074,0
+AIVI.US,D,20181105,000000,33.6586,33.7825,33.6103,33.7013,6830.5476279135,0
+AIVI.US,D,20181106,000000,33.7593,33.7845,33.68,33.7671,15515.233921961,0
+AIVI.US,D,20181107,000000,34.1618,34.2866,34.1231,34.2866,10889.188955621,0
+AIVI.US,D,20181108,000000,34.1531,34.1899,33.8696,33.9006,7670.8011037032,0
+AIVI.US,D,20181109,000000,33.7922,33.7922,33.6287,33.71,1964.7255319509,0
+AIVI.US,D,20181112,000000,33.5262,33.5262,33.3365,33.3365,4335.6252533057,0
+AIVI.US,D,20181113,000000,33.3481,33.4652,33.2639,33.2804,3735.1489071387,0
+AIVI.US,D,20181114,000000,33.5842,33.6016,33.259,33.5155,5498.3376275533,0
+AIVI.US,D,20181115,000000,33.2281,33.4739,33.1459,33.4488,5382.5831511838,0
+AIVI.US,D,20181116,000000,33.4749,33.5784,33.4662,33.562,3125.3708619777,0
+AIVI.US,D,20181119,000000,33.5494,33.559,33.3142,33.3906,2141.4578128366,0
+AIVI.US,D,20181120,000000,33.0636,33.1807,32.8604,32.8604,14088.973409551,0
+AIVI.US,D,20181121,000000,33.172,33.3055,33.172,33.1807,13322.100003602,0
+AIVI.US,D,20181123,000000,32.9204,32.9204,32.8952,32.8952,1145.1424983701,0
+AIVI.US,D,20181126,000000,33.2958,33.3017,33.2291,33.2813,4566.1006839343,0
+AIVI.US,D,20181127,000000,33.1624,33.2194,33.0443,33.2107,11884.470747976,0
+AIVI.US,D,20181128,000000,33.172,33.6867,33.1294,33.6867,69980.815620163,0
+AIVI.US,D,20181129,000000,33.4062,33.531,33.3568,33.4488,4233.3065643719,0
+AIVI.US,D,20181130,000000,33.3384,33.3384,33.2562,33.3152,3357.9133368272,0
+AIVI.US,D,20181203,000000,33.5658,33.5745,33.4323,33.5319,19415.74636677,0
+AIVI.US,D,20181204,000000,33.5446,33.5745,32.9398,32.9524,12710.25491422,0
+AIVI.US,D,20181206,000000,32.4995,32.7521,32.3032,32.7308,11907.208234407,0
+AIVI.US,D,20181207,000000,32.8362,32.9621,32.4841,32.5441,20362.452619936,0
+AIVI.US,D,20181210,000000,32.4744,32.4744,32.1822,32.3931,8217.5343001272,0
+AIVI.US,D,20181211,000000,32.7269,32.7337,32.3331,32.4851,13680.732175926,0
+AIVI.US,D,20181212,000000,32.8875,33.0985,32.8875,32.9117,15818.05590032,0
+AIVI.US,D,20181213,000000,32.9447,33.0298,32.8798,32.9127,20849.241533953,0
+AIVI.US,D,20181214,000000,32.6031,32.7056,32.5431,32.5431,21012.538027404,0
+AIVI.US,D,20181217,000000,32.6359,32.6359,32.2625,32.337,41482.476946825,0
+AIVI.US,D,20181218,000000,32.4599,32.4599,32.1405,32.2596,6974.207201265,0
+AIVI.US,D,20181219,000000,32.4531,32.6399,31.9277,32.0777,62747.194369177,0
+AIVI.US,D,20181220,000000,32.1047,32.1841,31.8987,31.9461,55003.013195632,0
+AIVI.US,D,20181221,000000,31.8203,31.9307,31.4856,31.5349,28313.338215568,0
+AIVI.US,D,20181224,000000,31.5784,31.5833,31.173,31.1972,68021.257698764,0
+AIVI.US,D,20181226,000000,31.1817,31.89,31.0792,31.89,30386.583569116,0
+AIVI.US,D,20181227,000000,31.3221,31.713,31.1904,31.6984,81976.906756066,0
+AIVI.US,D,20181228,000000,32.0699,32.0699,31.8329,31.9064,30656.332839942,0
+AIVI.US,D,20181231,000000,32.1957,32.1957,31.8735,32.0332,25171.430999824,0
+AIVI.US,D,20190102,000000,31.5968,31.859,31.5968,31.8484,7375.2137801167,0
+AIVI.US,D,20190103,000000,31.7835,31.9529,31.7835,31.86,4595.0393030267,0
+AIVI.US,D,20190104,000000,32.1803,32.6679,32.1706,32.6031,10749.663470711,0
+AIVI.US,D,20190107,000000,32.6447,32.874,32.6447,32.7889,3276.2650901023,0
+AIVI.US,D,20190108,000000,32.9475,32.9475,32.7763,32.8972,11385.279568633,0
+AIVI.US,D,20190109,000000,33.0482,33.2214,33.0482,33.1585,6242.4735470718,0
+AIVI.US,D,20190110,000000,33.0937,33.3065,33.0937,33.3065,6761.3016465139,0
+AIVI.US,D,20190111,000000,33.0579,33.1768,33.0404,33.1024,253529.17482418,0
+AIVI.US,D,20190114,000000,32.8633,32.994,32.8633,32.9301,12801.204859939,0
+AIVI.US,D,20190115,000000,33.0927,33.0927,32.9407,33.0666,6523.5915611122,0
+AIVI.US,D,20190116,000000,32.9223,33.0143,32.9223,32.9766,7952.9526398539,0
+AIVI.US,D,20190117,000000,32.8633,33.2523,32.8633,33.2426,107932.78103772,0
+AIVI.US,D,20190118,000000,33.4536,33.5735,33.4294,33.5571,122356.61561105,0
+AIVI.US,D,20190122,000000,33.1672,33.202,32.9301,33.0066,33022.064950744,0
+AIVI.US,D,20190123,000000,33.3017,33.3452,33.142,33.2223,8617.5073568684,0
+AIVI.US,D,20190124,000000,33.2242,33.3142,33.1507,33.2223,5372.2479300794,0
+AIVI.US,D,20190125,000000,33.4894,33.5735,33.4894,33.5068,4380.0667040547,0
+AIVI.US,D,20190128,000000,33.2774,33.4468,33.2774,33.4158,12905.590593094,0
+AIVI.US,D,20190129,000000,33.7293,33.7448,33.6703,33.6752,9263.4586758948,0
+AIVI.US,D,20190130,000000,33.7168,34.1008,33.6491,33.9547,24304.305949163,0
+AIVI.US,D,20190131,000000,33.9373,34.1376,33.9373,34.0573,140471.15764078,0
+AIVI.US,D,20190201,000000,34.0679,34.1328,33.9935,34.0544,53908.513280673,0
+AIVI.US,D,20190204,000000,33.918,34.097,33.887,34.0709,31565.832297131,0
+AIVI.US,D,20190205,000000,34.2498,34.4086,34.2498,34.3679,7305.967798717,0
+AIVI.US,D,20190206,000000,34.2837,34.2837,34.1318,34.1589,9418.4869924612,0
+AIVI.US,D,20190207,000000,33.9315,33.9315,33.6984,33.7719,8143.1207081753,0
+AIVI.US,D,20190208,000000,33.4603,33.5919,33.4603,33.5919,4180.5969367393,0
+AIVI.US,D,20190211,000000,33.5068,33.5648,33.4913,33.5387,4872.0232286253,0
+AIVI.US,D,20190212,000000,33.8193,33.8783,33.7448,33.8484,9809.1583502084,0
+AIVI.US,D,20190213,000000,33.9015,33.9161,33.768,33.768,5920.0146486138,0
+AIVI.US,D,20190214,000000,33.7593,33.9355,33.7593,33.8377,5951.0203119271,0
+AIVI.US,D,20190215,000000,34.1115,34.2712,34.1115,34.2712,4767.6374954706,0
+AIVI.US,D,20190219,000000,34.2498,34.5121,34.2383,34.4859,13510.201027703,0
+AIVI.US,D,20190220,000000,34.4986,34.6591,34.4986,34.5808,13036.84790112,0
+AIVI.US,D,20190221,000000,34.4676,34.5121,34.4133,34.4376,9418.4869924612,0
+AIVI.US,D,20190222,000000,34.5208,34.6379,34.5208,34.5459,11463.827249027,0
+AIVI.US,D,20190225,000000,34.6311,34.6388,34.5024,34.5024,10519.188040082,0
+AIVI.US,D,20190226,000000,34.5121,34.7607,34.5121,34.7124,8066.6400720026,0
+AIVI.US,D,20190227,000000,34.604,34.604,34.5285,34.5285,6860.5197691164,0
+AIVI.US,D,20190228,000000,34.4676,34.5865,34.4676,34.484,4300.4855015506,0
+AIVI.US,D,20190301,000000,34.604,34.6447,34.4511,34.4947,153676.4696459,0
+AIVI.US,D,20190304,000000,34.5275,34.5275,34.308,34.3515,135258.0721157,0
+AIVI.US,D,20190305,000000,34.4473,34.5556,34.4376,34.5479,11460.726682695,0
+AIVI.US,D,20190306,000000,34.5024,34.5111,34.4376,34.4656,8924.4634236698,0
+AIVI.US,D,20190307,000000,34.4202,34.4202,34.2044,34.2044,11750.112873619,0
+AIVI.US,D,20190308,000000,34.039,34.2498,34.039,34.2334,15859.396784738,0
+AIVI.US,D,20190311,000000,34.3476,34.5431,34.3185,34.5431,5231.6889230592,0
+AIVI.US,D,20190312,000000,34.6118,34.6253,34.5362,34.575,5077.6941286033,0
+AIVI.US,D,20190313,000000,34.7056,34.8875,34.6892,34.8546,7112.6991640643,0
+AIVI.US,D,20190314,000000,34.841,34.9184,34.841,34.8875,3457.1314594297,0
+AIVI.US,D,20190315,000000,35.1197,35.1951,35.1197,35.1585,12865.283230786,0
+AIVI.US,D,20190318,000000,35.2551,35.4148,35.2551,35.409,6973.1736791546,0
+AIVI.US,D,20190319,000000,35.6616,35.678,35.4768,35.5406,8044.9361076833,0
+AIVI.US,D,20190320,000000,35.3394,35.7109,35.3055,35.5619,140753.30917693,0
+AIVI.US,D,20190321,000000,35.3665,35.5484,35.3665,35.5484,7929.1816313138,0
+AIVI.US,D,20190322,000000,35.1197,35.169,34.933,34.9378,15608.250911901,0
+AIVI.US,D,20190325,000000,34.8923,34.9774,34.8594,34.9485,12842.545744357,0
+AIVI.US,D,20190326,000000,35.1332,35.1478,35.0819,35.1023,1839.6693565874,0
+AIVI.US,D,20190327,000000,35.0036,35.1245,34.9184,35.1245,7364.8785590122,0
+AIVI.US,D,20190328,000000,35.0714,35.0714,34.8836,34.9591,127189.36499948,0
+AIVI.US,D,20190329,000000,35.172,35.172,35.0326,35.0946,3354.8127704959,0
+AIVI.US,D,20190401,000000,35.378,35.3936,35.322,35.3916,11328.435852559,0
+AIVI.US,D,20190402,000000,35.3578,35.438,35.3006,35.4196,10200.863230066,0
+AIVI.US,D,20190403,000000,35.5909,35.7273,35.5909,35.6412,2583.8052761059,0
+AIVI.US,D,20190404,000000,35.498,35.5996,35.498,35.5996,6830.5476279135,0
+AIVI.US,D,20190405,000000,35.5358,35.5793,35.53,35.5793,2814.2807067345,0
+AIVI.US,D,20190408,000000,35.6761,35.6761,35.6171,35.6713,3294.8684880902,0
+AIVI.US,D,20190409,000000,35.5725,35.5725,35.468,35.469,6386.1331204233,0
+AIVI.US,D,20190410,000000,35.5203,35.6587,35.5203,35.6171,6774.7374339497,0
+AIVI.US,D,20190411,000000,35.4884,35.5067,35.3936,35.4526,3139.8401715239,0
+AIVI.US,D,20190412,000000,35.5725,35.6074,35.5502,35.5542,7050.6878374378,0
+AIVI.US,D,20190415,000000,35.5561,35.5822,35.5164,35.5484,3710.3443764881,0
+AIVI.US,D,20190416,000000,35.5957,35.5957,35.44,35.44,29874.990124447,0
+AIVI.US,D,20190417,000000,35.5058,35.5096,35.4109,35.4912,16473.308918341,0
+AIVI.US,D,20190418,000000,35.5058,35.5106,35.4022,35.4506,17678.395699117,0
+AIVI.US,D,20190422,000000,35.4109,35.5048,35.4061,35.4777,3930.4845860123,0
+AIVI.US,D,20190423,000000,35.4109,35.471,35.3916,35.471,6146.3559908007,0
+AIVI.US,D,20190424,000000,35.0878,35.0878,34.9861,35.0152,6127.7525928127,0
+AIVI.US,D,20190425,000000,34.9417,35.0356,34.933,35.0239,4133.054919659,0
+AIVI.US,D,20190426,000000,35.0791,35.172,35.053,35.1506,22577.290502613,0
+AIVI.US,D,20190429,000000,35.1304,35.2203,35.1304,35.2116,9332.7046572945,0
+AIVI.US,D,20190430,000000,35.2165,35.3635,35.2165,35.3596,7199.5150213415,0
+AIVI.US,D,20190501,000000,35.3616,35.378,35.0356,35.0356,37004.225642278,0
+AIVI.US,D,20190502,000000,35.0714,35.0714,34.8739,34.901,25334.727493273,0
+AIVI.US,D,20190503,000000,35.053,35.2484,35.053,35.2416,14502.382253728,0
+AIVI.US,D,20190506,000000,34.5247,34.9843,34.5247,34.9843,7903.3435785527,0
+AIVI.US,D,20190507,000000,34.8488,34.8488,34.4705,34.5788,9673.7669537405,0
+AIVI.US,D,20190508,000000,34.4821,34.5682,34.4821,34.4947,5251.3258431576,0
+AIVI.US,D,20190509,000000,34.2702,34.4812,34.1764,34.3979,7973.6230820628,0
+AIVI.US,D,20190510,000000,34.424,34.6524,34.2924,34.6524,6867.7544238895,0
+AIVI.US,D,20190513,000000,34.099,34.1251,33.9373,34.0216,11402.84944451,0
+AIVI.US,D,20190514,000000,34.1995,34.3118,34.1995,34.2247,4128.9208312172,0
+AIVI.US,D,20190515,000000,34.0177,34.3496,34.0167,34.3021,6722.0278063171,0
+AIVI.US,D,20190516,000000,34.424,34.6205,34.424,34.4986,8860.3850528223,0
+AIVI.US,D,20190517,000000,34.4404,34.4947,34.3698,34.4018,8588.568737776,0
+AIVI.US,D,20190520,000000,34.2993,34.4404,34.2769,34.3621,44887.932300733,0
+AIVI.US,D,20190521,000000,34.3882,34.5053,34.3882,34.4947,6036.8026470938,0
+AIVI.US,D,20190522,000000,34.3621,34.3757,34.3476,34.3737,2680.9563544875,0
+AIVI.US,D,20190523,000000,33.9064,34.0719,33.9064,34.0119,6217.6690164212,0
+AIVI.US,D,20190524,000000,34.3118,34.3563,34.2344,34.3563,6235.2388922987,0
+AIVI.US,D,20190528,000000,34.3215,34.3399,34.0602,34.0602,2887.6607765759,0
+AIVI.US,D,20190529,000000,33.8415,33.9093,33.7332,33.8415,86671.164181696,0
+AIVI.US,D,20190530,000000,33.8793,33.946,33.8745,33.918,7333.872895699,0
+AIVI.US,D,20190531,000000,33.5707,33.7168,33.5677,33.6732,10705.222019962,0
+AIVI.US,D,20190603,000000,33.7574,33.9035,33.7235,33.9035,4088.61346891,0
+AIVI.US,D,20190604,000000,34.2102,34.3621,34.1841,34.3621,21382.538942942,0
+AIVI.US,D,20190605,000000,34.4821,34.4821,34.2383,34.2857,5352.611009981,0
+AIVI.US,D,20190606,000000,34.4676,34.6011,34.4579,34.5285,19272.086793419,0
+AIVI.US,D,20190607,000000,34.8826,35.0316,34.8826,34.9784,5039.4538105169,0
+AIVI.US,D,20190610,000000,34.9853,35.0365,34.9591,34.9678,5020.850412529,0
+AIVI.US,D,20190611,000000,35.2242,35.2242,35.11,35.1565,10171.924610974,0
+AIVI.US,D,20190612,000000,35.0965,35.1013,34.9504,34.9504,4663.2517623159,0
+AIVI.US,D,20190613,000000,35.0859,35.0859,34.9591,34.9697,2502.1570293809,0
+AIVI.US,D,20190614,000000,34.8042,34.8042,34.7549,34.784,3344.4775493915,0
+AIVI.US,D,20190617,000000,34.6195,34.6572,34.5992,34.5992,2912.4653072266,0
+AIVI.US,D,20190618,000000,34.9417,35.0965,34.9417,35.0665,2612.7438951983,0
+AIVI.US,D,20190619,000000,35.0471,35.2126,35.0471,35.2126,6684.8210103412,0
+AIVI.US,D,20190620,000000,35.4641,35.4932,35.3432,35.4651,6604.2062857267,0
+AIVI.US,D,20190621,000000,35.3006,35.4283,35.3006,35.4196,9771.9515542325,0
+AIVI.US,D,20190624,000000,35.4022,35.4536,35.3897,35.4109,137576.26220942,0
+AIVI.US,D,20190625,000000,35.4022,35.4022,35.1864,35.1884,156661.28150085,0
+AIVI.US,D,20190626,000000,35.3606,35.438,35.3384,35.3481,6019.2327712163,0
+AIVI.US,D,20190627,000000,35.4893,35.5502,35.4787,35.5145,4888.5595823923,0
+AIVI.US,D,20190628,000000,35.5677,35.5851,35.5193,35.5502,5813.5618712383,0
+AIVI.US,D,20190701,000000,35.9393,35.9393,35.6587,35.7321,6735.4635937528,0
+AIVI.US,D,20190702,000000,35.8358,35.9247,35.8358,35.8773,4160.9600166409,0
+AIVI.US,D,20190703,000000,36.0834,36.1212,36.0254,36.0911,2524.8945158107,0
+AIVI.US,D,20190705,000000,35.6703,35.7313,35.5415,35.7167,4390.4019251591,0
+AIVI.US,D,20190708,000000,35.5755,35.587,35.5629,35.5629,1100.7010476211,0
+AIVI.US,D,20190709,000000,35.3606,35.4032,35.3084,35.3849,4443.1115527917,0
+AIVI.US,D,20190710,000000,35.5223,35.5773,35.4487,35.5261,8104.880390089,0
+AIVI.US,D,20190711,000000,35.6054,35.6054,35.4457,35.5174,5359.8456647541,0
+AIVI.US,D,20190712,000000,35.5581,35.5581,35.4815,35.5328,8232.0036096734,0
+AIVI.US,D,20190715,000000,35.6277,35.648,35.5929,35.6141,3799.2272779861,0
+AIVI.US,D,20190716,000000,35.4651,35.4738,35.3703,35.3703,16899.120027843,0
+AIVI.US,D,20190717,000000,35.3635,35.4022,35.3142,35.3142,2812.2136625137,0
+AIVI.US,D,20190718,000000,35.1864,35.4419,35.1178,35.4409,6857.419202785,0
+AIVI.US,D,20190719,000000,35.3849,35.4496,35.3326,35.3326,3227.6895509115,0
+AIVI.US,D,20190722,000000,35.4196,35.4536,35.4032,35.4071,1488.271839037,0
+AIVI.US,D,20190723,000000,35.7757,35.7757,35.6703,35.7564,8515.1886679346,0
+AIVI.US,D,20190724,000000,35.6355,35.6993,35.6355,35.6896,8585.4681714447,0
+AIVI.US,D,20190725,000000,35.619,35.619,35.41,35.41,4248.8093960285,0
+AIVI.US,D,20190726,000000,35.4738,35.5223,35.4457,35.498,7410.3535318717,0
+AIVI.US,D,20190729,000000,35.5435,35.5435,35.5087,35.5183,2618.9450278609,0
+AIVI.US,D,20190730,000000,35.1593,35.169,35.05,35.0655,5670.9358199972,0
+AIVI.US,D,20190731,000000,35.1342,35.1342,34.6823,34.8024,5005.3475808723,0
+AIVI.US,D,20190801,000000,34.7898,35.0781,34.5885,34.6669,54237.173311794,0
+AIVI.US,D,20190802,000000,34.5885,34.5885,34.3088,34.3805,4405.9047568158,0
+AIVI.US,D,20190805,000000,33.9122,33.9122,33.5929,33.7081,8777.7032839869,0
+AIVI.US,D,20190806,000000,34.0002,34.0583,33.7855,33.9731,56661.816182892,0
+AIVI.US,D,20190807,000000,33.7631,34.1231,33.7631,34.1174,8935.8321668846,0
+AIVI.US,D,20190808,000000,34.2769,34.4637,34.2605,34.4424,9086.7263950092,0
+AIVI.US,D,20190809,000000,34.1386,34.1928,34.0825,34.158,1916.1499927601,0
+AIVI.US,D,20190812,000000,33.9954,33.9993,33.8106,33.8619,2962.0743685278,0
+AIVI.US,D,20190813,000000,33.8541,34.187,33.8541,34.187,13696.235007583,0
+AIVI.US,D,20190814,000000,33.5939,33.5939,33.3181,33.3287,4415.2064558097,0
+AIVI.US,D,20190815,000000,33.3433,33.3771,33.2059,33.3365,18713.98485378,0
+AIVI.US,D,20190816,000000,33.5329,33.6586,33.5329,33.6586,6342.7251917847,0
+AIVI.US,D,20190819,000000,33.9074,33.9363,33.8619,33.8783,7340.0740283616,0
+AIVI.US,D,20190820,000000,33.7584,33.7584,33.6848,33.6867,6084.3446641742,0
+AIVI.US,D,20190821,000000,33.9925,33.9954,33.9189,33.9306,8199.9644242497,0
+AIVI.US,D,20190822,000000,33.9044,33.9712,33.7855,33.8764,5569.6506531739,0
+AIVI.US,D,20190823,000000,33.6974,33.8009,33.4081,33.4304,165261.21898185,0
+AIVI.US,D,20190826,000000,33.7439,33.768,33.6103,33.68,103918.58116075,0
+AIVI.US,D,20190827,000000,33.8803,33.9122,33.7855,33.7999,238084.22040572,0
+AIVI.US,D,20190828,000000,33.7855,33.9703,33.7061,33.8716,14043.49843669,0
+AIVI.US,D,20190829,000000,34.1928,34.2102,34.1386,34.1657,7691.471545912,0
+AIVI.US,D,20190830,000000,34.4182,34.426,34.2015,34.3224,6188.7303973288,0
+AIVI.US,D,20190903,000000,34.1386,34.3902,34.1386,34.3902,90525.168131535,0
+AIVI.US,D,20190904,000000,34.6059,34.7975,34.6059,34.7598,20199.156126485,0
+AIVI.US,D,20190905,000000,34.9794,35.0462,34.9591,34.9804,10499.551119984,0
+AIVI.US,D,20190906,000000,34.9968,35.0781,34.9968,35.0191,5092.1634381495,0
+AIVI.US,D,20190909,000000,35.0471,35.0704,35.0045,35.0404,2426.7099153187,0
+AIVI.US,D,20190910,000000,35.0994,35.3152,35.0994,35.2533,7505.4375660324,0
+AIVI.US,D,20190911,000000,35.4196,35.469,35.3936,35.469,5895.2101179632,0
+AIVI.US,D,20190912,000000,35.498,35.6973,35.498,35.6703,36991.823376953,0
+AIVI.US,D,20190913,000000,35.7564,35.8851,35.7564,35.7776,9405.0512050255,0
+AIVI.US,D,20190916,000000,35.7757,35.796,35.7157,35.7157,6711.6925852127,0
+AIVI.US,D,20190917,000000,35.6277,35.8192,35.6277,35.8192,6692.0556651143,0
+AIVI.US,D,20190918,000000,35.6703,35.7912,35.5677,35.7873,20574.324652576,0
+AIVI.US,D,20190919,000000,35.9044,35.9547,35.8183,35.8183,35280.310762061,0
+AIVI.US,D,20190920,000000,35.8261,35.9132,35.7457,35.7457,9248.9893663487,0
+AIVI.US,D,20190923,000000,35.5319,35.6355,35.4806,35.6103,10869.552035523,0
+AIVI.US,D,20190924,000000,35.6626,35.6703,35.3587,35.4206,38632.022966225,0
+AIVI.US,D,20190925,000000,35.2958,35.3539,35.2735,35.3239,3953.222072442,0
+AIVI.US,D,20190926,000000,35.4536,35.4536,35.2958,35.2958,71586.90897979,0
+AIVI.US,D,20190927,000000,35.3742,35.4168,35.1807,35.2232,5847.6681008829,0
+AIVI.US,D,20190930,000000,35.2436,35.3926,35.2436,35.3404,6710.6590631022,0
+AIVI.US,D,20191001,000000,35.2958,35.2987,35.0801,35.1284,7278.0627017351,0
+AIVI.US,D,20191002,000000,34.6504,34.6504,34.3108,34.4018,4990.8782713261,0
+AIVI.US,D,20191003,000000,34.3583,34.5682,34.3553,34.5527,3655.5677046346,0
+AIVI.US,D,20191004,000000,34.5344,34.8169,34.5344,34.7975,6625.910250046,0
+AIVI.US,D,20191007,000000,34.8401,34.9804,34.8314,34.8314,4543.3631975046,0
+AIVI.US,D,20191008,000000,34.6485,34.6708,34.5073,34.5073,6653.8153470279,0
+AIVI.US,D,20191009,000000,34.8139,34.8139,34.725,34.7878,7187.1127560162,0
+AIVI.US,D,20191010,000000,34.9398,35.1033,34.9175,35.0946,6989.7100329217,0
+AIVI.US,D,20191011,000000,35.6355,35.8628,35.6355,35.7147,10976.004812898,0
+AIVI.US,D,20191014,000000,35.5571,35.6626,35.5571,35.5919,6902.8941756445,0
+AIVI.US,D,20191015,000000,35.7408,36.0834,35.7321,35.9963,11076.256457611,0
+AIVI.US,D,20191016,000000,35.9682,36.0272,35.9682,35.9857,1977.1277972762,0
+AIVI.US,D,20191017,000000,36.1628,36.2092,35.9953,36.0747,5527.2762466457,0
+AIVI.US,D,20191018,000000,35.9857,36.0911,35.9682,36.0757,37315.315797521,0
+AIVI.US,D,20191021,000000,36.2479,36.3253,36.2237,36.2576,11791.453758037,0
+AIVI.US,D,20191022,000000,36.3611,36.4211,36.2324,36.2324,5018.7833683081,0
+AIVI.US,D,20191023,000000,36.4056,36.5246,36.4056,36.5208,2594.1404972103,0
+AIVI.US,D,20191024,000000,36.5208,36.5527,36.4947,36.5527,2186.932785696,0
+AIVI.US,D,20191025,000000,36.4143,36.482,36.4017,36.482,4658.0841517637,0
+AIVI.US,D,20191028,000000,36.5798,36.6069,36.5314,36.5662,3091.2646323331,0
+AIVI.US,D,20191029,000000,36.4056,36.4763,36.4056,36.4559,3400.2877433554,0
+AIVI.US,D,20191030,000000,36.4133,36.6378,36.4056,36.6311,2261.3463776479,0
+AIVI.US,D,20191031,000000,36.6253,36.6253,36.4007,36.5014,6085.3781862846,0
+AIVI.US,D,20191101,000000,36.7404,36.7994,36.7404,36.7781,9647.9289009794,0
+AIVI.US,D,20191104,000000,37.0287,37.0616,36.9232,36.959,36716.906495575,0
+AIVI.US,D,20191105,000000,36.8797,36.8961,36.8226,36.8807,3500.5393880683,0
+AIVI.US,D,20191106,000000,36.9668,36.9668,36.8003,36.8265,7853.7345172515,0
+AIVI.US,D,20191107,000000,36.9755,36.9755,36.8526,36.8826,5560.3489541799,0
+AIVI.US,D,20191108,000000,36.7811,36.8488,36.7752,36.8488,3425.092274006,0
+AIVI.US,D,20191111,000000,36.6688,36.8371,36.6688,36.8149,16693.449127865,0
+AIVI.US,D,20191112,000000,36.8961,36.9755,36.8613,36.8769,6211.4678837586,0
+AIVI.US,D,20191113,000000,36.7133,36.7916,36.7133,36.7617,8152.4224071693,0
+AIVI.US,D,20191114,000000,36.5836,36.6253,36.5401,36.6253,3726.8807302551,0
+AIVI.US,D,20191115,000000,36.7239,36.7868,36.7239,36.7868,2991.0129876202,0
+AIVI.US,D,20191118,000000,36.7752,36.8933,36.7752,36.8642,4111.3509553397,0
+AIVI.US,D,20191119,000000,36.7916,36.8255,36.7191,36.751,4221.937821157,0
+AIVI.US,D,20191120,000000,36.4947,36.6253,36.4327,36.5004,4905.0959361594,0
+AIVI.US,D,20191121,000000,36.5546,36.5546,36.364,36.4782,8588.568737776,0
+AIVI.US,D,20191122,000000,36.573,36.6,36.5139,36.5459,4338.725819637,0
+AIVI.US,D,20191125,000000,36.8042,36.8274,36.7859,36.8274,42518.066101488,0
+AIVI.US,D,20191126,000000,36.6688,36.7239,36.6514,36.7181,4881.3249276193,0
+AIVI.US,D,20191127,000000,36.7655,36.8797,36.7655,36.8565,7526.1080082412,0
+AIVI.US,D,20191129,000000,36.6069,36.6427,36.604,36.604,859.89039588804,0
+AIVI.US,D,20191202,000000,36.5826,36.5826,36.2673,36.3698,4682.8886824143,0
+AIVI.US,D,20191203,000000,36.0302,36.2556,36.0302,36.2556,5111.8003582479,0
+AIVI.US,D,20191204,000000,36.4414,36.5875,36.4414,36.5875,5704.0085275314,0
+AIVI.US,D,20191205,000000,36.5913,36.5913,36.5034,36.5391,6278.6468209373,0
+AIVI.US,D,20191206,000000,36.8187,36.871,36.7898,36.8439,43815.136350093,0
+AIVI.US,D,20191209,000000,36.7211,36.8159,36.6853,36.6853,4404.8712347053,0
+AIVI.US,D,20191210,000000,36.6688,36.7839,36.5556,36.7037,49178.082581178,0
+AIVI.US,D,20191211,000000,36.7211,36.9339,36.7211,36.9339,3256.6281700039,0
+AIVI.US,D,20191212,000000,37.0123,37.1536,36.9232,37.1477,9644.8283346481,0
+AIVI.US,D,20191213,000000,37.4129,37.5764,37.3993,37.4903,5860.0703662082,0
+AIVI.US,D,20191216,000000,37.826,37.915,37.826,37.8608,5624.4273250273,0
+AIVI.US,D,20191217,000000,37.7292,37.7292,37.6586,37.6915,2700.5932745859,0
+AIVI.US,D,20191218,000000,37.6586,37.6586,37.5677,37.6228,4882.3584497297,0
+AIVI.US,D,20191219,000000,37.5087,37.6219,37.5087,37.5803,2671.6546554935,0
+AIVI.US,D,20191220,000000,37.676,37.7312,37.589,37.589,4765.5704512497,0
+AIVI.US,D,20191223,000000,37.5251,37.6412,37.5251,37.6363,101041.25560529,0
+AIVI.US,D,20191224,000000,37.6228,37.6228,37.5483,37.5716,7942.6174187495,0
+AIVI.US,D,20191226,000000,37.6595,37.7456,37.6316,37.7099,26674.172148407,0
+AIVI.US,D,20191227,000000,37.9673,37.9673,37.8279,37.8279,4416.2399779202,0
+AIVI.US,D,20191230,000000,37.8105,37.8105,37.5222,37.5222,14971.601291868,0
+AIVI.US,D,20191231,000000,37.5619,37.6528,37.4738,37.6528,6648.6477364757,0
+AIVI.US,D,20200102,000000,37.8406,37.9566,37.8173,37.9566,5964.4560993628,0
+AIVI.US,D,20200103,000000,37.6595,37.7573,37.5734,37.5734,5815.6289154591,0
+AIVI.US,D,20200106,000000,37.5803,37.8115,37.5803,37.8115,5772.2209868206,0
+AIVI.US,D,20200107,000000,37.6809,37.6809,37.6141,37.6209,114232.09830086,0
+AIVI.US,D,20200108,000000,37.6228,37.7911,37.6228,37.7321,3085.0634996704,0
+AIVI.US,D,20200109,000000,37.7456,37.7456,37.6508,37.6993,4772.8051060228,0
+AIVI.US,D,20200110,000000,37.6993,37.7805,37.6083,37.6083,5365.0132753063,0
+AIVI.US,D,20200113,000000,37.6934,37.8115,37.6228,37.8115,1626.7638018363,0
+AIVI.US,D,20200114,000000,37.6316,37.7892,37.6316,37.6857,5866.2714988708,0
+AIVI.US,D,20200115,000000,37.6316,37.765,37.6316,37.707,7400.0183107673,0
+AIVI.US,D,20200116,000000,37.7911,37.914,37.7737,37.9034,2544.5314359091,0
+AIVI.US,D,20200117,000000,38.0737,38.0737,37.9673,38.0369,4877.1908391775,0
+AIVI.US,D,20200121,000000,37.8366,37.8366,37.7021,37.7031,6473.9824998109,0
+AIVI.US,D,20200122,000000,37.827,37.827,37.7215,37.7456,6788.1732213854,0
+AIVI.US,D,20200123,000000,37.5445,37.6179,37.3674,37.6179,7801.0248896189,0
+AIVI.US,D,20200124,000000,37.7021,37.7021,37.3703,37.439,4122.7196985546,0
+AIVI.US,D,20200127,000000,36.7665,36.7936,36.6775,36.7142,14677.047490392,0
+AIVI.US,D,20200128,000000,36.8226,37.0742,36.8226,37.0645,6808.8436635942,0
+AIVI.US,D,20200129,000000,37.0171,37.0984,37.0075,37.0287,4123.753220665,0
+AIVI.US,D,20200130,000000,36.7665,36.9919,36.6968,36.9861,4981.5765723322,0
+AIVI.US,D,20200131,000000,36.6156,36.6156,36.4317,36.4656,8212.366689575,0
+AIVI.US,D,20200203,000000,36.4221,36.5121,36.3524,36.3727,8165.8581946051,0
+AIVI.US,D,20200204,000000,36.8361,36.9494,36.8361,36.8807,4158.89297242,0
+AIVI.US,D,20200205,000000,37.1032,37.1467,37.0616,37.138,4820.3471231032,0
+AIVI.US,D,20200206,000000,37.2532,37.2967,37.2358,37.2358,3993.5294347493,0
+AIVI.US,D,20200207,000000,36.9697,36.9697,36.7878,36.7878,2660.2859122786,0
+AIVI.US,D,20200210,000000,36.6958,36.8342,36.6958,36.8342,8098.6792574263,0
+AIVI.US,D,20200211,000000,37.1051,37.1051,36.9968,37.0239,6380.9655098711,0
+AIVI.US,D,20200212,000000,37.1545,37.1999,37.1352,37.1981,4729.3971773842,0
+AIVI.US,D,20200213,000000,36.8816,36.9871,36.812,36.8971,4293.2508467776,0
+AIVI.US,D,20200214,000000,36.869,36.869,36.753,36.8284,4903.0288919385,0
+AIVI.US,D,20200218,000000,36.5817,36.6107,36.5546,36.573,5607.8909712602,0
+AIVI.US,D,20200219,000000,36.7936,36.8168,36.7665,36.7839,7863.0362162455,0
+AIVI.US,D,20200220,000000,36.7259,36.7259,36.4327,36.5913,2657.1853459473,0
+AIVI.US,D,20200221,000000,36.4579,36.4579,36.3853,36.4337,5113.8674024688,0
+AIVI.US,D,20200224,000000,35.0878,35.4235,35.0878,35.1904,186956.91512425,0
+AIVI.US,D,20200225,000000,35.3635,35.3635,34.5508,34.5527,14498.248165285,0
+AIVI.US,D,20200226,000000,34.7801,35.0433,34.5227,34.5895,201282.56509709,0
+AIVI.US,D,20200227,000000,34.1705,34.3302,33.6529,33.6539,13245.619367429,0
+AIVI.US,D,20200228,000000,32.8721,33.1972,32.4724,33.1972,172270.56593487,0
+AIVI.US,D,20200302,000000,33.143,33.7544,33.0395,33.7544,31253.708619777,0
+AIVI.US,D,20200303,000000,33.6665,34.0592,33.085,33.3036,24804.530650617,0
+AIVI.US,D,20200304,000000,33.9683,34.5344,33.888,34.5344,9049.5195990333,0
+AIVI.US,D,20200305,000000,33.8841,33.9403,33.5359,33.6297,8331.2217322758,0
+AIVI.US,D,20200306,000000,32.9862,33.1275,32.8131,33.0733,19844.658042604,0
+AIVI.US,D,20200309,000000,30.5567,31.175,30.1503,30.2867,25029.838470693,0
+AIVI.US,D,20200310,000000,31.2978,31.2978,30.2664,31.1498,35481.847573597,0
+AIVI.US,D,20200311,000000,30.0361,30.0971,29.3191,29.5388,39291.410072687,0
+AIVI.US,D,20200312,000000,27.2979,27.2979,25.9404,26.4145,75901.863790887,0
+AIVI.US,D,20200313,000000,27.9858,27.9858,26.4484,27.7701,45293.072968026,0
+AIVI.US,D,20200316,000000,25.0077,25.8524,24.5142,25.0502,57867.936485778,0
+AIVI.US,D,20200317,000000,25.3627,26.3391,25.0928,26.2539,51547.948780423,0
+AIVI.US,D,20200318,000000,24.9206,25.415,24.2675,24.8151,55808.126919666,0
+AIVI.US,D,20200319,000000,24.7184,25.5341,24.6081,25.0725,202950.66978334,0
+AIVI.US,D,20200320,000000,25.7237,25.7944,24.6081,24.6081,126816.26351761,0
+AIVI.US,D,20200323,000000,24.7087,25.1422,24.1611,24.5627,171114.05469328,0
+AIVI.US,D,20200324,000000,26.3652,26.7387,25.9365,26.578,92420.647682087,0
+AIVI.US,D,20200325,000000,26.7387,27.6559,26.4717,27.354,167869.82878859,0
+AIVI.US,D,20200326,000000,27.505,28.43,27.4702,28.4116,49505.709090189,0
+AIVI.US,D,20200327,000000,27.4953,27.95,27.3269,27.5582,383406.73083291,0
+AIVI.US,D,20200330,000000,27.7101,28.1271,27.683,28.1271,23112.654955822,0
+AIVI.US,D,20200331,000000,27.7178,28.2258,27.7178,27.9946,50258.113186591,0
+AIVI.US,D,20200401,000000,27.3608,27.5659,26.9883,27.0037,14141.683037182,0
+AIVI.US,D,20200402,000000,27.2379,27.7681,27.087,27.6559,11874.135526872,0
+AIVI.US,D,20200403,000000,27.087,27.2456,26.7957,26.9515,19663.791673276,0
+AIVI.US,D,20200406,000000,27.8871,28.2355,27.5494,28.2258,56516.089565319,0
+AIVI.US,D,20200407,000000,29.1876,29.1876,28.3061,28.369,29543.229526995,0
+AIVI.US,D,20200408,000000,28.43,28.6767,28.3225,28.5731,10866.451469191,0
+AIVI.US,D,20200409,000000,29.1963,29.4275,29.1421,29.3211,40030.378381654,0
+AIVI.US,D,20200413,000000,29.2137,29.2747,28.8557,29.0444,18123.843728717,0
+AIVI.US,D,20200414,000000,29.4537,29.6055,29.3017,29.383,18953.761983402,0
+AIVI.US,D,20200415,000000,28.6438,28.6438,28.4397,28.4735,20207.424303369,0
+AIVI.US,D,20200416,000000,28.5992,28.6622,28.2867,28.43,54709.492916266,0
+AIVI.US,D,20200417,000000,28.9814,29.2321,28.8557,29.2321,20428.598035004,0
+AIVI.US,D,20200420,000000,28.6438,29.0521,28.6438,28.6602,17876.831944322,0
+AIVI.US,D,20200421,000000,28.1135,28.3613,27.9413,28.0739,19174.935715037,0
+AIVI.US,D,20200422,000000,28.5731,28.5731,28.4164,28.5161,24408.691682318,0
+AIVI.US,D,20200423,000000,28.6438,28.965,28.4261,28.4338,12585.198738857,0
+AIVI.US,D,20200424,000000,28.7512,28.8702,28.5905,28.8141,6092.6128410577,0
+AIVI.US,D,20200427,000000,29.0675,29.3017,29.0066,29.265,9296.531383429,0
+AIVI.US,D,20200428,000000,29.7652,29.7652,29.4188,29.4798,17129.595458471,0
+AIVI.US,D,20200429,000000,30.0942,30.3332,30.0942,30.2422,25640.650037964,0
+AIVI.US,D,20200430,000000,29.9955,29.9955,29.6994,29.8271,6140.154858138,0
+AIVI.US,D,20200501,000000,29.1682,29.2747,28.965,29.1508,51730.882193971,0
+AIVI.US,D,20200504,000000,28.7957,29.0327,28.7724,29.0327,4568.1677281552,0
+AIVI.US,D,20200505,000000,29.4275,29.4275,29.1963,29.2156,1596.7916606334,0
+AIVI.US,D,20200506,000000,29.2785,29.2785,28.8953,28.8953,4001.7976116328,0
+AIVI.US,D,20200507,000000,29.0976,29.2669,29.0608,29.1334,8343.6239976011,0
+AIVI.US,D,20200508,000000,29.5204,29.6704,29.5204,29.6413,9856.7003672888,0
+AIVI.US,D,20200511,000000,29.4537,29.6124,29.4449,29.5514,3115.0356408733,0
+AIVI.US,D,20200512,000000,29.7652,29.863,29.3733,29.3733,5166.5770301013,0
+AIVI.US,D,20200513,000000,29.4633,29.4992,29.0414,29.145,8352.9256965951,0
+AIVI.US,D,20200514,000000,28.5644,28.8866,28.369,28.8866,8029.4332760267,0
+AIVI.US,D,20200515,000000,28.9535,28.9553,28.7589,28.9128,5566.5500868425,0
+AIVI.US,D,20200518,000000,29.6133,30.1658,29.6133,30.1435,15880.067226947,0
+AIVI.US,D,20200519,000000,29.8194,29.8726,29.6075,29.6075,7908.5111891049,0
+AIVI.US,D,20200520,000000,30.0419,30.2509,30.0138,30.0807,8780.8038503183,0
+AIVI.US,D,20200521,000000,30.0991,30.0991,29.7361,29.7923,3445.7627162148,0
+AIVI.US,D,20200522,000000,29.533,29.6452,29.4992,29.6055,4482.3853929885,0
+AIVI.US,D,20200526,000000,30.3612,30.4203,30.2906,30.2906,33344.523849201,0
+AIVI.US,D,20200527,000000,30.5751,30.665,30.3873,30.6602,3165.6782242849,0
+AIVI.US,D,20200528,000000,30.9844,31.1952,30.967,31.0201,13514.335116144,0
+AIVI.US,D,20200529,000000,30.7851,30.8479,30.5828,30.8479,8659.8817633965,0
+AIVI.US,D,20200601,000000,31.082,31.5794,31.082,31.5794,6606.2733299475,0
+AIVI.US,D,20200602,000000,31.8668,31.9906,31.8503,31.9906,7900.2430122214,0
+AIVI.US,D,20200603,000000,32.4453,32.8188,32.3824,32.7608,8631.9766664146,0
+AIVI.US,D,20200604,000000,32.454,32.6573,32.4115,32.4453,20093.736871221,0
+AIVI.US,D,20200605,000000,33.0404,33.2639,32.9882,33.0211,16826.773480112,0
+AIVI.US,D,20200608,000000,33.291,33.5658,33.2552,33.5658,7159.2076590342,0
+AIVI.US,D,20200609,000000,32.9611,33.1323,32.934,33.0676,10660.780569213,0
+AIVI.US,D,20200610,000000,33.0492,33.0666,32.9514,33.0423,6635.2119490399,0
+AIVI.US,D,20200611,000000,32.1231,32.1328,31.1004,31.1537,7138.5372168254,0
+AIVI.US,D,20200612,000000,31.8919,31.9113,31.2978,31.6936,8275.411538312,0
+AIVI.US,D,20200615,000000,31.0027,31.8213,31.0027,31.7584,14304.979530633,0
+AIVI.US,D,20200616,000000,32.4173,32.4173,32.0438,32.1367,5109.733314027,0
+AIVI.US,D,20200617,000000,32.3147,32.4453,32.2286,32.2596,6642.446603813,0
+AIVI.US,D,20200618,000000,32.1086,32.1512,32.0748,32.1318,5687.4721737643,0
+AIVI.US,D,20200619,000000,32.4144,32.4144,31.9994,32.0177,6868.7879459999,0
+AIVI.US,D,20200622,000000,32.2228,32.4724,32.2228,32.4251,65428.150723664,0
+AIVI.US,D,20200623,000000,32.8595,32.9678,32.6872,32.6872,20289.072550094,0
+AIVI.US,D,20200624,000000,32.3544,32.3544,31.8329,31.859,4333.5582090848,0
+AIVI.US,D,20200625,000000,31.8687,32.2199,31.7419,32.1754,96919.569428843,0
+AIVI.US,D,20200626,000000,32.1667,32.1667,31.6597,31.7265,5655.4329883406,0
+AIVI.US,D,20200629,000000,31.8329,32.0129,31.7419,31.9732,12368.159095664,0
+AIVI.US,D,20200630,000000,31.7971,32.0012,31.7971,32.0012,5826.997658674,0
+AIVI.US,D,20200701,000000,31.8939,32.0893,31.8939,32.0709,5106.6327476957,0
+AIVI.US,D,20200702,000000,32.4173,32.4405,32.3186,32.3186,7098.2298545181,0
+AIVI.US,D,20200706,000000,32.6698,32.7153,32.6408,32.6989,91738.523089195,0
+AIVI.US,D,20200707,000000,32.3815,32.5267,32.245,32.245,60828.977332196,0
+AIVI.US,D,20200708,000000,32.337,32.5528,32.3196,32.5518,2336.7934917102,0
+AIVI.US,D,20200709,000000,32.3224,32.3244,31.8774,32.0506,9764.7168994594,0
+AIVI.US,D,20200710,000000,32.1019,32.3399,32.0487,32.3399,7005.2128645783,0
+AIVI.US,D,20200713,000000,32.4715,32.635,32.1144,32.1144,3861.2386046126,0
+AIVI.US,D,20200714,000000,32.2567,32.7569,32.2567,32.7569,7950.8855956331,0
+AIVI.US,D,20200715,000000,33.0395,33.2368,32.9678,33.0656,10730.026550613,0
+AIVI.US,D,20200716,000000,33.0153,33.0763,32.8847,32.9272,8370.4955724726,0
+AIVI.US,D,20200717,000000,33.0569,33.2368,33.0569,33.2165,17019.008592655,0
+AIVI.US,D,20200720,000000,33.1294,33.3906,33.1256,33.3346,15080.121113465,0
+AIVI.US,D,20200721,000000,33.3906,33.5494,33.3635,33.3635,7692.5050680225,0
+AIVI.US,D,20200722,000000,33.3906,33.3946,33.2736,33.3946,4722.1625226111,0
+AIVI.US,D,20200723,000000,33.409,33.409,33.1459,33.1614,5173.8116848744,0
+AIVI.US,D,20200724,000000,33.1459,33.2107,33.0221,33.082,17260.852766498,0
+AIVI.US,D,20200727,000000,33.292,33.4584,33.292,33.4361,13714.83840557,0
+AIVI.US,D,20200728,000000,33.201,33.3771,33.201,33.2311,7294.5990555022,0
+AIVI.US,D,20200729,000000,33.2523,33.4506,33.2465,33.3936,5091.1299160391,0
+AIVI.US,D,20200730,000000,32.607,32.9136,32.4453,32.8952,7409.3200097613,0
+AIVI.US,D,20200731,000000,32.6157,32.6157,31.9858,32.1425,13081.289351869,0
+AIVI.US,D,20200803,000000,32.4812,32.7327,32.4812,32.724,5776.3550752623,0
+AIVI.US,D,20200804,000000,32.6785,33.0597,32.6785,33.0597,8061.4724614504,0
+AIVI.US,D,20200805,000000,33.4623,33.4623,33.2639,33.2697,2905.2306524535,0
+AIVI.US,D,20200806,000000,33.0946,33.232,32.9979,33.232,5647.164811457,0
+AIVI.US,D,20200807,000000,32.7327,32.9514,32.7327,32.9514,4908.1965024908,0
+AIVI.US,D,20200810,000000,33.112,33.1836,33.0027,33.1836,16963.19839869,0
+AIVI.US,D,20200811,000000,33.7293,33.7293,33.2823,33.2823,11879.303137424,0
+AIVI.US,D,20200812,000000,34.0032,34.1754,33.9935,34.0273,6991.7770771425,0
+AIVI.US,D,20200813,000000,34.0486,34.096,33.7787,33.8405,9154.9388542984,0
+AIVI.US,D,20200814,000000,33.5794,33.7429,33.5648,33.6374,13621.82141563,0
+AIVI.US,D,20200817,000000,33.858,33.9035,33.7932,33.8793,15121.461997882,0
+AIVI.US,D,20200818,000000,34.0293,34.0651,33.8658,33.8977,3995.5964789702,0
+AIVI.US,D,20200819,000000,33.978,33.978,33.6238,33.6248,9384.3807628166,0
+AIVI.US,D,20200820,000000,33.3722,33.5406,33.3287,33.5406,6533.9267822166,0
+AIVI.US,D,20200821,000000,33.1923,33.2717,33.0946,33.2717,5121.1020572419,0
+AIVI.US,D,20200824,000000,33.7022,33.7448,33.6568,33.7448,3851.9369056187,0
+AIVI.US,D,20200825,000000,33.8493,33.8493,33.5271,33.6761,5763.952809937,0
+AIVI.US,D,20200826,000000,33.5881,33.769,33.5881,33.7293,12769.165674515,0
+AIVI.US,D,20200827,000000,33.6151,33.6151,33.3994,33.4245,1543.0485108904,0
+AIVI.US,D,20200828,000000,33.3635,33.5581,33.3627,33.5406,7098.2298545181,0
+AIVI.US,D,20200831,000000,33.5629,33.5629,33.4352,33.4545,3541.880272486,0
+AIVI.US,D,20200901,000000,33.4526,33.4526,33.2562,33.3307,8537.9261543643,0
+AIVI.US,D,20200902,000000,33.5262,33.7419,33.5262,33.7419,3996.6300010806,0
+AIVI.US,D,20200903,000000,33.6471,33.6509,33.0124,33.1139,4942.3027321354,0
+AIVI.US,D,20200904,000000,33.2194,33.32,32.8053,33.2669,12035.364976101,0
+AIVI.US,D,20200908,000000,32.8053,33.0133,32.7859,32.815,8841.7816548344,0
+AIVI.US,D,20200909,000000,33.3491,33.5367,33.3491,33.4874,8958.5696533144,0
+AIVI.US,D,20200910,000000,33.5262,33.5262,32.9534,32.9534,8035.6344086893,0
+AIVI.US,D,20200911,000000,33.2465,33.472,33.1836,33.4168,160317.8827276,0
+AIVI.US,D,20200914,000000,33.6055,33.6055,33.4265,33.4767,153652.69863736,0
+AIVI.US,D,20200915,000000,33.8135,33.9209,33.7332,33.7883,167328.26320273,0
+AIVI.US,D,20200916,000000,33.7429,34.0293,33.7332,33.7787,203787.8226928,0
+AIVI.US,D,20200917,000000,33.6616,33.7787,33.6055,33.7738,10430.305138585,0
+AIVI.US,D,20200918,000000,33.7603,33.8223,33.5087,33.6422,191691.47991219,0
+AIVI.US,D,20200921,000000,32.8237,32.8237,32.514,32.7143,17585.378709177,0
+AIVI.US,D,20200922,000000,32.7782,32.8449,32.5043,32.7637,36561.878179009,0
+AIVI.US,D,20200923,000000,32.9069,32.9621,32.4434,32.4715,15463.557816439,0
+AIVI.US,D,20200924,000000,32.5043,32.6872,32.2858,32.3689,73418.310159494,0
+AIVI.US,D,20200925,000000,32.2228,32.4764,32.0767,32.4734,6115.3503274874,0
+AIVI.US,D,20200928,000000,32.7511,32.8691,32.7153,32.8546,10276.310344128,0
+AIVI.US,D,20200929,000000,32.8711,32.9698,32.7733,32.8566,3377.5502569256,0
+AIVI.US,D,20200930,000000,32.8711,32.934,32.8111,32.8111,5320.5718245573,0
+AIVI.US,D,20201001,000000,32.8063,32.8063,32.6737,32.7966,64623.03699963,0
+AIVI.US,D,20201002,000000,32.5508,32.9417,32.5508,32.8798,9593.152229126,0
+AIVI.US,D,20201005,000000,33.1082,33.3452,33.1082,33.3452,8411.8364568903,0
+AIVI.US,D,20201006,000000,33.4352,33.4419,33.0162,33.0404,8383.9313599084,0
+AIVI.US,D,20201007,000000,33.3268,33.4149,33.1981,33.3926,8968.9048744188,0
+AIVI.US,D,20201008,000000,33.531,33.6229,33.531,33.6064,4552.6648964986,0
+AIVI.US,D,20201009,000000,33.6364,33.7225,33.6364,33.7158,5879.7072863066,0
+AIVI.US,D,20201012,000000,33.7274,33.8696,33.7177,33.8377,2542.4643916882,0
+AIVI.US,D,20201013,000000,33.5996,33.6036,33.5097,33.5687,5739.1482792864,0
+AIVI.US,D,20201014,000000,33.6364,33.709,33.5454,33.5794,3599.7575106707,0
+AIVI.US,D,20201015,000000,32.7782,33.1072,32.7782,33.0636,4897.8612813863,0
+AIVI.US,D,20201016,000000,33.1169,33.2901,33.1169,33.2378,41031.861306672,0
+AIVI.US,D,20201019,000000,33.2988,33.3181,33.0104,33.0104,8575.1329503402,0
+AIVI.US,D,20201020,000000,33.262,33.3394,33.2049,33.2049,4031.7697528356,0
+AIVI.US,D,20201021,000000,33.1614,33.2436,33.1343,33.1604,1643.3001556033,0
+AIVI.US,D,20201022,000000,32.9892,33.1082,32.9166,33.0995,4400.7371462636,0
+AIVI.US,D,20201023,000000,33.2242,33.3278,33.1614,33.3278,12359.89091878,0
+AIVI.US,D,20201026,000000,33.0066,33.0066,32.7598,32.873,9204.5479155996,0
+AIVI.US,D,20201027,000000,32.6872,32.6872,32.4599,32.4637,2999.2811645037,0
+AIVI.US,D,20201028,000000,31.621,31.621,31.3278,31.3278,6191.8309636602,0
+AIVI.US,D,20201029,000000,31.3462,31.5127,31.1924,31.5097,10342.455759197,0
+AIVI.US,D,20201030,000000,31.2833,31.2833,31.0549,31.2233,7045.5202268855,0
+AIVI.US,D,20201102,000000,31.6307,31.7352,31.5378,31.7217,12812.573603154,0
+AIVI.US,D,20201103,000000,32.396,32.5682,32.3863,32.5411,4556.7989849404,0
+AIVI.US,D,20201104,000000,32.5237,32.9562,32.3863,32.7385,6170.1269993409,0
+AIVI.US,D,20201105,000000,33.3374,33.3374,33.142,33.2765,3048.890225805,0
+AIVI.US,D,20201106,000000,33.3617,33.4401,33.2901,33.3897,4419.3405442515,0
+AIVI.US,D,20201109,000000,34.8952,34.8952,34.3272,34.3272,19986.250571734,0
+AIVI.US,D,20201110,000000,34.7405,35.0684,34.7405,34.9446,21630.584249448,0
+AIVI.US,D,20201111,000000,35.2416,35.2687,35.1497,35.2551,12302.013680595,0
+AIVI.US,D,20201112,000000,34.9726,35.0142,34.6843,34.7104,1881.0102410051,0
+AIVI.US,D,20201113,000000,34.9214,35.2058,34.9214,35.202,13495.731718156,0
+AIVI.US,D,20201116,000000,35.4787,35.5512,35.3509,35.3926,30468.231815841,0
+AIVI.US,D,20201117,000000,35.3964,35.5599,35.3548,35.4787,7951.9191177435,0
+AIVI.US,D,20201118,000000,35.6325,35.6325,35.3548,35.3548,3811.6295433114,0
+AIVI.US,D,20201119,000000,35.4216,35.5029,35.2968,35.5029,4067.9430267011,0
+AIVI.US,D,20201120,000000,35.4516,35.6151,35.4516,35.5599,4981.5765723322,0
+AIVI.US,D,20201123,000000,35.706,35.706,35.4419,35.527,4815.1795125509,0
+AIVI.US,D,20201124,000000,35.9983,36.1966,35.9557,36.1966,27160.961062425,0
+AIVI.US,D,20201125,000000,36.0525,36.1966,36.0525,36.1676,6219.7360606421,0
+AIVI.US,D,20201127,000000,36.2083,36.2711,36.2083,36.2431,20193.988515933,0
+AIVI.US,D,20201130,000000,35.9886,36.0157,35.4864,35.4864,6076.0764872906,0
+AIVI.US,D,20201201,000000,35.917,36.0525,35.917,36.0128,4519.5921889644,0
+AIVI.US,D,20201202,000000,35.9712,36.245,35.9712,36.2121,14855.846815498,0
+AIVI.US,D,20201203,000000,36.4811,36.5179,36.3243,36.3243,3822.9982865263,0
+AIVI.US,D,20201204,000000,36.5275,36.6736,36.5275,36.5788,4934.0345552518,0
+AIVI.US,D,20201207,000000,36.5633,36.5952,36.5295,36.5295,24022.154413011,0
+AIVI.US,D,20201208,000000,36.4356,36.6436,36.4356,36.6049,4055.5407613758,0
+AIVI.US,D,20201209,000000,36.7549,36.7549,36.5633,36.6814,4275.6809709,0
+AIVI.US,D,20201210,000000,36.5826,36.901,36.5826,36.8458,6234.2053701883,0
+AIVI.US,D,20201211,000000,36.6271,36.6639,36.573,36.6591,4745.9335311513,0
+AIVI.US,D,20201214,000000,36.9378,36.9378,36.6359,36.6978,23268.716794499,0
+AIVI.US,D,20201215,000000,36.7926,36.9048,36.7298,36.9048,2943.4709705398,0
+AIVI.US,D,20201216,000000,37.1061,37.1584,37.0113,37.1584,4879.2578833984,0
+AIVI.US,D,20201217,000000,37.3567,37.439,37.3509,37.3509,5688.5056958747,0
+AIVI.US,D,20201218,000000,37.4032,37.4032,37.2019,37.228,88013.70940316,0
+AIVI.US,D,20201221,000000,36.3746,36.7985,36.2924,36.7055,51329.87561512,0
+AIVI.US,D,20201222,000000,36.5865,36.6398,36.5043,36.6291,6355.1274571101,0
+AIVI.US,D,20201223,000000,36.7888,36.9533,36.7888,36.8894,43390.358762701,0
+AIVI.US,D,20201224,000000,37.0006,37.0006,36.8797,36.9668,2862.8562459253,0
+AIVI.US,D,20201228,000000,37.3035,37.3209,37.1932,37.2213,5788.7573405876,0
+AIVI.US,D,20201229,000000,37.5425,37.5425,37.3403,37.3412,8646.4459759608,0
+AIVI.US,D,20201230,000000,37.528,37.5812,37.4351,37.4351,5135.5713667881,0
+AIVI.US,D,20201231,000000,37.2203,37.2842,37.1197,37.1728,4805.877813557,0
+AIVI.US,D,20210104,000000,37.9566,37.9566,37.3674,37.3877,5998.5623290074,0
+AIVI.US,D,20210105,000000,37.588,37.9566,37.588,37.8685,4499.955268866,0
+AIVI.US,D,20210106,000000,38.1492,38.5729,38.1492,38.4211,26674.172148407,0
+AIVI.US,D,20210107,000000,38.5265,38.5894,38.4597,38.5797,8212.366689575,0
+AIVI.US,D,20210108,000000,38.6919,38.8477,38.5526,38.7742,4559.8995512717,0
+AIVI.US,D,20210111,000000,38.0843,38.4037,38.0843,38.3233,2561.0677896762,0
+AIVI.US,D,20210112,000000,38.3968,38.4636,38.2459,38.4636,6524.6250832226,0
+AIVI.US,D,20210113,000000,38.4995,38.6184,38.4995,38.5236,5207.917914519,0
+AIVI.US,D,20210114,000000,38.7307,38.9039,38.7307,38.7867,35869.418365013,0
+AIVI.US,D,20210115,000000,38.241,38.4259,38.1492,38.3388,9591.0851849051,0
+AIVI.US,D,20210119,000000,38.5439,38.5526,38.4346,38.5391,3299.002576532,0
+AIVI.US,D,20210120,000000,38.6919,38.871,38.6919,38.811,25016.402683257,0
+AIVI.US,D,20210121,000000,38.8758,38.9407,38.7877,38.9407,4272.5804045687,0
+AIVI.US,D,20210122,000000,38.5526,38.7713,38.5526,38.7481,3906.7135774721,0
+AIVI.US,D,20210125,000000,38.3881,38.7006,38.2865,38.7006,7436.1915846328,0
+AIVI.US,D,20210126,000000,38.9494,39.0316,38.9039,38.9706,4524.7597995166,0
+AIVI.US,D,20210127,000000,38.1589,38.5082,38.1221,38.1636,5589.2875732723,0
+AIVI.US,D,20210128,000000,38.2962,38.4346,38.2962,38.332,5015.6828019768,0
+AIVI.US,D,20210129,000000,37.7902,37.8105,37.377,37.4418,38534.871887843,0
+AIVI.US,D,20210201,000000,37.7631,37.7815,37.616,37.7815,6117.4173717083,0
+AIVI.US,D,20210202,000000,37.8637,38.0843,37.8637,38.0843,6375.7978993189,0
+AIVI.US,D,20210203,000000,38.0021,38.1037,38.0021,38.0302,38158.669839642,0
+AIVI.US,D,20210204,000000,37.974,38.1076,37.9285,38.1076,6216.6354943108,0
+AIVI.US,D,20210205,000000,38.1956,38.2226,38.1037,38.2218,9140.4695447522,0
+AIVI.US,D,20210208,000000,38.543,38.5623,38.4065,38.4298,14468.276024082,0
+AIVI.US,D,20210209,000000,38.4801,38.6078,38.4346,38.5623,5073.5600401615,0
+AIVI.US,D,20210210,000000,38.5439,38.5517,38.3881,38.4724,4114.451521671,0
+AIVI.US,D,20210211,000000,38.8023,38.8023,38.6184,38.752,6112.2497611561,0
+AIVI.US,D,20210212,000000,38.7307,38.8942,38.7307,38.8855,7659.4323604883,0
+AIVI.US,D,20210216,000000,39.0964,39.1883,39.0403,39.0984,15523.502098844,0
+AIVI.US,D,20210217,000000,38.93,39.0499,38.7994,38.959,17178.170997663,0
+AIVI.US,D,20210218,000000,38.7297,38.7926,38.5361,38.7675,4646.7154085488,0
+AIVI.US,D,20210219,000000,38.9126,38.9494,38.8207,38.8381,75113.28642062,0
+AIVI.US,D,20210222,000000,38.8381,39.1515,38.8381,38.9068,7734.8794745506,0
+AIVI.US,D,20210223,000000,38.9494,39.2696,38.9135,39.1699,14878.584301928,0
+AIVI.US,D,20210224,000000,38.959,39.3674,38.9039,39.3421,8968.9048744188,0
+AIVI.US,D,20210225,000000,39.5376,39.5376,38.7645,38.8952,31535.860155927,0
+AIVI.US,D,20210226,000000,38.6823,38.6823,38.2856,38.2856,8791.1390714227,0
+AIVI.US,D,20210301,000000,38.453,38.7297,38.453,38.7006,7715.2425544522,0
+AIVI.US,D,20210302,000000,38.6271,38.7558,38.5439,38.6397,6749.932903299,0
+AIVI.US,D,20210303,000000,38.6184,38.7297,38.4898,38.5294,10237.036503932,0
+AIVI.US,D,20210304,000000,38.5904,38.7471,38.1589,38.244,7100.296898739,0
+AIVI.US,D,20210305,000000,38.3378,38.6503,38.1211,38.6165,14814.505931081,0
+AIVI.US,D,20210308,000000,38.6919,38.8623,38.6271,38.6426,12512.852191126,0
+AIVI.US,D,20210309,000000,38.9494,39.0499,38.93,39.0016,6051.27195664,0
+AIVI.US,D,20210310,000000,39.0228,39.2057,38.9949,39.1816,4515.4581005227,0
+AIVI.US,D,20210311,000000,39.1515,39.2706,39.1515,39.2096,7966.3884272897,0
+AIVI.US,D,20210312,000000,38.9765,39.349,38.9765,39.349,2102.1839726398,0
+AIVI.US,D,20210315,000000,39.29,39.346,39.1186,39.346,5627.5278913586,0
+AIVI.US,D,20210316,000000,39.4457,39.4457,39.3567,39.3779,4237.4406528137,0
+AIVI.US,D,20210317,000000,39.2803,39.7591,39.2803,39.7321,11611.62091082,0
+AIVI.US,D,20210318,000000,39.4998,39.7118,39.2773,39.2803,13796.486652295,0
+AIVI.US,D,20210319,000000,39.3161,39.3538,39.078,39.3538,4465.8490392214,0
+AIVI.US,D,20210322,000000,39.4544,39.6615,39.408,39.5792,50421.409680041,0
+AIVI.US,D,20210323,000000,39.3818,39.4737,39.1515,39.1584,7768.9857041952,0
+AIVI.US,D,20210324,000000,39.0316,39.1245,38.9619,38.9765,5645.0977672362,0
+AIVI.US,D,20210325,000000,38.9397,39.2348,38.9029,39.2087,59618.722940867,0
+AIVI.US,D,20210326,000000,39.4312,39.7098,39.4312,39.7098,3954.2555945525,0
+AIVI.US,D,20210329,000000,39.6354,39.8221,39.5899,39.6827,39856.746667099,0
+AIVI.US,D,20210330,000000,39.5802,39.673,39.4873,39.6451,3790.9591011026,0
+AIVI.US,D,20210331,000000,39.3848,39.586,39.3848,39.4128,5202.7503039668,0
+AIVI.US,D,20210401,000000,39.4225,39.6489,39.3722,39.6489,5128.336712015,0
+AIVI.US,D,20210405,000000,39.8124,40.1181,39.8124,40.1172,2903.1636082326,0
+AIVI.US,D,20210406,000000,39.6905,39.7573,39.6402,39.705,7051.7213595482,0
+AIVI.US,D,20210407,000000,39.7573,39.8482,39.6779,39.734,6138.0878139172,0
+AIVI.US,D,20210408,000000,39.8772,39.9469,39.827,39.9101,5651.2988998988,0
+AIVI.US,D,20210409,000000,39.7747,39.886,39.7679,39.883,3927.384019681,0
+AIVI.US,D,20210412,000000,39.8221,39.8221,39.6905,39.7176,1178.2152059043,0
+AIVI.US,D,20210413,000000,39.617,39.8056,39.617,39.8056,2336.7934917102,0
+AIVI.US,D,20210414,000000,39.885,39.9798,39.8676,39.8782,7159.2076590342,0
+AIVI.US,D,20210415,000000,40.2391,40.304,40.2391,40.2875,3445.7627162148,0
+AIVI.US,D,20210416,000000,40.4442,40.5748,40.4442,40.5748,2591.039930879,0
+AIVI.US,D,20210419,000000,40.6862,40.6862,40.5729,40.6096,5657.5000325615,0
+AIVI.US,D,20210420,000000,40.2391,40.2391,39.943,40.0524,3852.9704277291,0
+AIVI.US,D,20210421,000000,40.3204,40.4307,40.3204,40.4307,3060.2589690198,0
+AIVI.US,D,20210422,000000,40.3687,40.3687,40.0901,40.0901,35330.953345472,0
+AIVI.US,D,20210423,000000,40.3881,40.5332,40.3881,40.5332,3762.0204820102,0
+AIVI.US,D,20210426,000000,40.5274,40.6183,40.5274,40.5855,4228.1389538197,0
+AIVI.US,D,20210427,000000,40.303,40.4152,40.2904,40.4152,5718.4778370776,0
+AIVI.US,D,20210428,000000,40.4713,40.5274,40.4113,40.4578,4938.1686436936,0
+AIVI.US,D,20210429,000000,40.5178,40.5178,40.2391,40.5081,3794.0596674339,0
+AIVI.US,D,20210430,000000,40.3127,40.3127,39.9914,39.9914,3073.6947564556,0
+AIVI.US,D,20210503,000000,40.2953,40.419,40.1839,40.391,3572.8859357992,0
+AIVI.US,D,20210504,000000,40.0107,40.0272,39.9149,40.0166,4723.1960447216,0
+AIVI.US,D,20210505,000000,40.2759,40.5274,40.2759,40.5003,6152.5571234634,0
+AIVI.US,D,20210506,000000,40.5458,40.8429,40.5458,40.8429,5704.0085275314,0
+AIVI.US,D,20210507,000000,40.9918,41.3625,40.9918,41.3595,3346.5445936124,0
+AIVI.US,D,20210510,000000,41.6594,41.7582,41.4514,41.4514,4480.3183487676,0
+AIVI.US,D,20210511,000000,40.7964,41.0741,40.7219,41.0015,8193.763291587,0
+AIVI.US,D,20210512,000000,40.7499,40.9542,40.4346,40.4781,24571.988175767,0
+AIVI.US,D,20210513,000000,40.5904,40.7596,40.4065,40.6997,2701.6267966963,0
+AIVI.US,D,20210514,000000,40.9445,41.0925,40.9445,41.0925,5887.9754631901,0
+AIVI.US,D,20210517,000000,40.9629,41.0741,40.9629,41.0557,1980.2283636076,0
+AIVI.US,D,20210518,000000,41.3625,41.3625,41.1264,41.1264,2919.6999619997,0
+AIVI.US,D,20210519,000000,40.5545,40.7664,40.5545,40.7016,2966.2084569696,0
+AIVI.US,D,20210520,000000,40.9251,41.0306,40.9144,41.0306,1559.5848646575,0
+AIVI.US,D,20210521,000000,41.0189,41.0189,40.8245,40.9435,3777.5233136668,0
+AIVI.US,D,20210524,000000,41.0286,41.1215,41.0286,41.0751,39057.834075727,0
+AIVI.US,D,20210525,000000,41.0567,41.0664,40.9358,40.9377,8538.9596764748,0
+AIVI.US,D,20210526,000000,40.9425,41.0267,40.9261,40.9483,3970.7919483195,0
+AIVI.US,D,20210527,000000,41.1602,41.1602,41.0567,41.107,4538.1955869524,0
+AIVI.US,D,20210528,000000,41.2328,41.2608,41.1873,41.1873,5548.980210965,0
+AIVI.US,D,20210601,000000,41.3722,41.376,41.2608,41.2608,2987.9124212889,0
+AIVI.US,D,20210602,000000,41.4466,41.6131,41.4466,41.5482,3038.5550047005,0
+AIVI.US,D,20210603,000000,41.3625,41.4001,41.3354,41.3905,3078.8623670078,0
+AIVI.US,D,20210604,000000,41.643,41.7601,41.643,41.7572,2362.6315444712,0
+AIVI.US,D,20210607,000000,41.8269,41.8733,41.7988,41.8482,2908.3312187848,0
+AIVI.US,D,20210608,000000,41.734,41.8453,41.7263,41.8085,11014.245130985,0
+AIVI.US,D,20210609,000000,41.8172,41.8646,41.7156,41.7156,2962.0743685278,0
+AIVI.US,D,20210610,000000,41.7805,41.9391,41.7805,41.882,4246.7423518076,0
+AIVI.US,D,20210611,000000,41.9014,41.9014,41.7718,41.8868,2739.8671147827,0
+AIVI.US,D,20210614,000000,41.8627,41.9159,41.8269,41.9159,15386.043658156,0
+AIVI.US,D,20210615,000000,41.8405,41.882,41.8405,41.8743,3072.6612343451,0
+AIVI.US,D,20210616,000000,41.911,41.9169,41.5492,41.5695,3001.3482087246,0
+AIVI.US,D,20210617,000000,41.2889,41.2986,41.0189,41.1476,7723.5107313357,0
+AIVI.US,D,20210618,000000,40.4626,40.4626,40.3319,40.3368,8088.3440363219,0
+AIVI.US,D,20210621,000000,40.6765,40.9387,40.6765,40.9096,4458.6143844483,0
+AIVI.US,D,20210622,000000,40.7674,40.9396,40.7306,40.9077,11785.252625374,0
+AIVI.US,D,20210623,000000,40.8796,40.9358,40.6658,40.6658,4634.3131432235,0
+AIVI.US,D,20210624,000000,40.957,41.0993,40.9193,41.0238,8440.7750759827,0
+AIVI.US,D,20210625,000000,41.1457,41.1457,41.0499,41.1196,2653.0512575055,0
+AIVI.US,D,20210628,000000,40.9387,40.9667,40.8544,40.9116,2941.4039263189,0
+AIVI.US,D,20210629,000000,40.9019,40.9019,40.7887,40.8584,5360.8791868645,0
+AIVI.US,D,20210630,000000,40.5817,40.7093,40.4926,40.6377,7397.9512665464,0
+AIVI.US,D,20210701,000000,40.6096,40.6494,40.5439,40.6494,6392.334253086,0
+AIVI.US,D,20210702,000000,40.6561,40.8806,40.6561,40.8806,1701.1773937881,0
+AIVI.US,D,20210706,000000,40.7683,40.7683,40.3949,40.5807,1438.6627777358,0
+AIVI.US,D,20210707,000000,40.6329,40.8071,40.6329,40.7287,2955.8732358651,0
+AIVI.US,D,20210708,000000,40.1878,40.2672,40.1878,40.2672,2809.1130961823,0
+AIVI.US,D,20210709,000000,40.9599,41.0896,40.9599,41.0674,1673.2722968062,0
+AIVI.US,D,20210712,000000,41.1545,41.1921,41.1545,41.166,4513.3910563018,0
+AIVI.US,D,20210713,000000,41.1119,41.1737,41.0054,41.0102,3776.4897915564,0
+AIVI.US,D,20210714,000000,41.1283,41.2279,41.0789,41.1438,7580.8846800947,0
+AIVI.US,D,20210715,000000,40.9116,40.9116,40.779,40.9009,3317.60597452,0
+AIVI.US,D,20210716,000000,40.7316,40.7499,40.5961,40.6358,2787.409131863,0
+AIVI.US,D,20210719,000000,40.0833,40.0833,39.8182,39.9179,6895.6595208714,0
+AIVI.US,D,20210720,000000,39.8772,40.3378,39.8772,40.3262,3703.109721715,0
+AIVI.US,D,20210721,000000,40.5304,40.7432,40.5158,40.7432,2563.134833897,0
+AIVI.US,D,20210722,000000,40.7268,40.8071,40.69,40.7994,38043.948885383,0
+AIVI.US,D,20210723,000000,41.0422,41.0799,41.0325,41.0431,3923.2499312392,0
+AIVI.US,D,20210726,000000,41.0702,41.1273,41.0518,41.1273,1527.5456792338,0
+AIVI.US,D,20210727,000000,40.8922,41.0422,40.8922,41.0064,2430.8440037604,0
+AIVI.US,D,20210728,000000,40.929,41.197,40.929,41.1592,4790.3749819003,0
+AIVI.US,D,20210729,000000,41.3431,41.3712,41.2938,41.2938,2987.9124212889,0
+AIVI.US,D,20210730,000000,41.0431,41.0431,40.9135,40.9222,1813.8313038263,0
+AIVI.US,D,20210802,000000,41.2541,41.2802,41.0393,41.0393,9384.3807628166,0
+AIVI.US,D,20210803,000000,41.1361,41.4147,41.0799,41.3896,2766.7386896542,0
+AIVI.US,D,20210804,000000,41.4089,41.4089,41.227,41.227,28326.774003004,0
+AIVI.US,D,20210805,000000,41.1728,41.1728,41.106,41.106,3892.2442679259,0
+AIVI.US,D,20210806,000000,41.0035,41.0035,40.957,40.9726,4056.5742834863,0
+AIVI.US,D,20210809,000000,40.9861,41.0422,40.9193,40.9677,7972.5895599523,0
+AIVI.US,D,20210810,000000,40.8448,40.9841,40.8429,40.9735,4011.0993106268,0
+AIVI.US,D,20210811,000000,41.2299,41.3247,41.1844,41.3247,57083.493203953,0
+AIVI.US,D,20210812,000000,41.2869,41.3421,41.2869,41.3295,828.88473257477,0
+AIVI.US,D,20210813,000000,41.4466,41.5454,41.4466,41.4902,3585.2882011245,0
+AIVI.US,D,20210816,000000,41.2115,41.373,41.2115,41.373,4049.3396287132,0
+AIVI.US,D,20210817,000000,40.987,40.987,40.7036,40.9193,24452.099610956,0
+AIVI.US,D,20210818,000000,40.8825,40.929,40.7703,40.7703,2019.5022038044,0
+AIVI.US,D,20210819,000000,40.2691,40.271,40.2353,40.2362,847.48813056273,0
+AIVI.US,D,20210820,000000,40.3465,40.3465,40.301,40.3281,1349.7798762377,0
+AIVI.US,D,20210823,000000,40.4364,40.5913,40.4364,40.5623,2213.8043605675,0
+AIVI.US,D,20210824,000000,40.5633,40.6367,40.5633,40.6367,1419.0258576374,0
+AIVI.US,D,20210825,000000,40.5342,40.5913,40.5342,40.5913,1633.9984566094,0
+AIVI.US,D,20210826,000000,40.421,40.421,40.2797,40.2797,3575.9865021306,0
+AIVI.US,D,20210827,000000,40.244,40.6232,40.244,40.6232,3892.2442679259,0
+AIVI.US,D,20210830,000000,40.7036,40.7974,40.7036,40.7036,6942.1680158413,0
+AIVI.US,D,20210831,000000,40.629,40.6349,40.572,40.6096,6630.0443384877,0
+AIVI.US,D,20210901,000000,40.8071,40.9502,40.8071,40.8419,18316.07884126,0
+AIVI.US,D,20210902,000000,41.0731,41.1641,41.0644,41.0644,3353.7792483854,0
+AIVI.US,D,20210903,000000,41.109,41.3411,41.109,41.286,5517.9745476517,0
+AIVI.US,D,20210907,000000,41.0422,41.0896,40.9957,41.0045,11769.749793717,0
+AIVI.US,D,20210908,000000,40.957,40.957,40.7887,40.8293,2545.5649580195,0
+AIVI.US,D,20210909,000000,40.8554,40.9067,40.7036,40.7616,7226.386596213,0
+AIVI.US,D,20210910,000000,40.8738,40.9861,40.6436,40.6436,4914.3976351534,0
+AIVI.US,D,20210913,000000,41.0702,41.0993,40.9619,41.0993,4361.4633060667,0
+AIVI.US,D,20210914,000000,40.9096,40.929,40.7887,40.7887,2109.4186274129,0
+AIVI.US,D,20210915,000000,40.8825,40.9948,40.8825,40.9948,5202.7503039668,0
+AIVI.US,D,20210916,000000,40.6387,40.7974,40.629,40.7974,2074.2788756578,0
+AIVI.US,D,20210917,000000,40.1588,40.1588,40.0098,40.0649,2500.0899851601,0
+AIVI.US,D,20210920,000000,39.2667,39.3431,39.0316,39.3403,13556.709522673,0
+AIVI.US,D,20210921,000000,39.6982,39.7727,39.6586,39.677,5276.1303738082,0
+AIVI.US,D,20210922,000000,39.8772,40.1114,39.8695,39.8695,4137.1890081008,0
+AIVI.US,D,20210923,000000,40.2536,40.2633,40.1965,40.2082,2647.8836469533,0
+AIVI.US,D,20210924,000000,39.8211,39.8395,39.8066,39.8347,2427.7434374291,0
+AIVI.US,D,20210927,000000,40.0901,40.1027,40.0146,40.036,897.09719186397,0
+AIVI.US,D,20210928,000000,39.7727,39.7727,39.3779,39.3779,70237.129103552,0
+AIVI.US,D,20210929,000000,39.6566,39.6566,39.4699,39.4699,6652.7818249175,0
+AIVI.US,D,20210930,000000,39.4438,39.4448,39.2619,39.2647,3571.8524136888,0
+AIVI.US,D,20211001,000000,39.2803,39.4602,39.0984,39.4167,2930.0351831041,0
+AIVI.US,D,20211004,000000,39.4254,39.464,39.138,39.2716,9565.247132144,0
+AIVI.US,D,20211005,000000,39.3102,39.4844,39.3102,39.4602,3180.1475338311,0
+AIVI.US,D,20211006,000000,38.9542,39.2231,38.8864,39.2231,6953.5367590562,0
+AIVI.US,D,20211007,000000,39.4931,39.5222,39.3587,39.3587,8610.2727020953,0
+AIVI.US,D,20211008,000000,39.5222,39.5222,39.4457,39.4893,2182.7986972543,0
+AIVI.US,D,20211011,000000,39.5996,39.6876,39.4341,39.4341,5821.8300481218,0
+AIVI.US,D,20211012,000000,39.4931,39.5928,39.4737,39.4883,7486.8341680444,0
+AIVI.US,D,20211013,000000,39.5415,39.7486,39.5415,39.7417,1218.5225682115,0
+AIVI.US,D,20211014,000000,40.0427,40.1278,40.0427,40.0988,2828.7500162807,0
+AIVI.US,D,20211015,000000,40.1482,40.1985,40.1482,40.1985,851.6222190045,0
+AIVI.US,D,20211018,000000,39.974,40.1191,39.974,40.0708,2733.66598212,0
+AIVI.US,D,20211019,000000,40.1578,40.2062,40.1578,40.1627,3212.1867192548,0
+AIVI.US,D,20211020,000000,40.1094,40.3311,40.1056,40.2904,5383.6166732942,0
+AIVI.US,D,20211021,000000,40.0233,40.0823,39.9459,39.9624,2517.6598610376,0
+AIVI.US,D,20211022,000000,40.0708,40.2449,40.0427,40.1636,1915.1164706497,0
+AIVI.US,D,20211025,000000,40.1433,40.21,40.1433,40.1801,4702.5256025127,0
+AIVI.US,D,20211026,000000,40.1965,40.2159,40.0601,40.0726,2811.1801404032,0
+AIVI.US,D,20211027,000000,40.1191,40.1191,39.9663,39.9663,3186.3486664938,0
+AIVI.US,D,20211028,000000,39.9798,40.1578,39.9798,40.1472,3096.4322428853,0
+AIVI.US,D,20211029,000000,39.7708,39.7775,39.6663,39.7766,3419.9246634538,0
+AIVI.US,D,20211101,000000,40.0804,40.153,40.0378,40.153,7813.4271549442,0
+AIVI.US,D,20211102,000000,40.0233,40.0291,39.9072,39.9594,2394.6707298949,0
+AIVI.US,D,20211103,000000,39.9169,40.2353,39.9169,40.2343,3256.6281700039,0
+AIVI.US,D,20211104,000000,40.1578,40.1578,40.0156,40.1269,11667.431104784,0
+AIVI.US,D,20211105,000000,40.1868,40.2633,40.1385,40.2545,3356.8798147168,0
+AIVI.US,D,20211108,000000,40.2642,40.2642,40.243,40.2642,746.20296373938,0
+AIVI.US,D,20211109,000000,40.2304,40.2304,40.033,40.1423,5488.0024064489,0
+AIVI.US,D,20211110,000000,40.0708,40.1868,39.7147,39.7872,6116.3838495979,0
+AIVI.US,D,20211111,000000,40.004,40.0901,40.004,40.0243,2807.0460519614,0
+AIVI.US,D,20211112,000000,40.0455,40.0998,40.033,40.0785,2775.0068665377,0
+AIVI.US,D,20211115,000000,40.1191,40.1191,39.9208,39.9208,4058.6413277071,0
+AIVI.US,D,20211116,000000,39.975,39.9798,39.884,39.884,2083.5805746518,0
+AIVI.US,D,20211117,000000,39.7727,39.7959,39.7514,39.7959,1918.217036981,0
+AIVI.US,D,20211118,000000,39.5899,39.7243,39.5318,39.6817,9749.2140678028,0
+AIVI.US,D,20211119,000000,39.5899,39.5899,39.4544,39.464,4253.9770065807,0
+AIVI.US,D,20211122,000000,39.5415,39.8114,39.5415,39.5541,8590.6357819969,0
+AIVI.US,D,20211123,000000,39.7243,39.9149,39.7243,39.9149,8819.0441684046,0
+AIVI.US,D,20211124,000000,39.5318,39.7486,39.5318,39.7486,5885.9084189692,0
+AIVI.US,D,20211126,000000,39.0113,39.02,38.7133,38.81,3669.0034920704,0
+AIVI.US,D,20211129,000000,38.9725,39.108,38.9348,38.9348,5262.6945863725,0
+AIVI.US,D,20211130,000000,38.7703,38.8671,38.3184,38.5401,8575.1329503402,0
+AIVI.US,D,20211201,000000,39.0761,39.1942,38.3726,38.3726,7081.693500751,0
+AIVI.US,D,20211202,000000,38.6455,38.9252,38.6455,38.8487,6487.4182872467,0
+AIVI.US,D,20211203,000000,38.8864,38.8912,38.5585,38.7404,6111.2162390457,0
+AIVI.US,D,20211206,000000,39.1177,39.2522,39.1177,39.1951,3289.700877538,0
+AIVI.US,D,20211207,000000,39.6857,39.7504,39.6857,39.7504,3278.3321343232,0
+AIVI.US,D,20211208,000000,39.8395,39.9943,39.8308,39.9798,8209.2661232436,0
+AIVI.US,D,20211209,000000,39.7147,39.7824,39.6566,39.6857,28990.295197908,0
+AIVI.US,D,20211210,000000,39.8879,39.9653,39.8018,39.9227,9223.1513135876,0
+AIVI.US,D,20211213,000000,39.705,39.7534,39.5125,39.5182,16817.471781118,0
+AIVI.US,D,20211214,000000,39.4448,39.5986,39.3973,39.4583,12473.578350929,0
+AIVI.US,D,20211215,000000,39.5802,39.9556,39.4157,39.9459,25834.952194728,0
+AIVI.US,D,20211216,000000,40.1288,40.2159,40.0427,40.123,6769.5698233974,0
+AIVI.US,D,20211217,000000,39.9943,40.004,39.7437,39.7534,7670.8011037032,0
+AIVI.US,D,20211220,000000,39.5415,39.7031,39.5415,39.6895,8166.8917167155,0
+AIVI.US,D,20211221,000000,40.0233,40.1868,39.9459,40.1375,48170.398523497,0
+AIVI.US,D,20211222,000000,39.9362,40.3426,39.8492,40.3426,8235.1041760047,0
+AIVI.US,D,20211223,000000,40.2642,40.5217,40.2642,40.5217,14985.037079304,0
+AIVI.US,D,20211227,000000,40.1191,40.3833,40.1191,40.3833,53946.75359876,0
+AIVI.US,D,20211228,000000,40.3988,40.5864,40.3988,40.4849,5869.3720652021,0
+AIVI.US,D,20211229,000000,40.4471,40.5671,40.4317,40.4742,5924.1487370556,0
+AIVI.US,D,20211230,000000,40.5043,40.5807,40.302,40.3426,6587.6699319596,0
+AIVI.US,D,20211231,000000,40.2449,40.4868,40.1482,40.3155,6841.9163711284,0
+AIVI.US,D,20220103,000000,40.4568,40.5913,40.4277,40.5138,24489.306406932,0
+AIVI.US,D,20220104,000000,40.6203,41.0151,40.6203,40.9057,12451.874386609,0
+AIVI.US,D,20220105,000000,41.1022,41.2173,40.7645,40.7645,7142.6713052671,0
+AIVI.US,D,20220106,000000,40.7645,40.8419,40.6619,40.6619,6770.6033455079,0
+AIVI.US,D,20220107,000000,40.7403,41.0102,40.7403,41.0054,7387.616045442,0
+AIVI.US,D,20220110,000000,40.7645,40.9667,40.6832,40.9532,11772.850360049,0
+AIVI.US,D,20220111,000000,41.0248,41.4767,40.9909,41.466,12261.706318288,0
+AIVI.US,D,20220112,000000,41.5454,41.7185,41.5454,41.6798,12964.501353389,0
+AIVI.US,D,20220113,000000,41.8336,41.9207,41.5927,41.6411,22614.497298589,0
+AIVI.US,D,20220114,000000,41.5927,41.8666,41.5927,41.8443,30113.733731959,0
+AIVI.US,D,20220118,000000,41.3712,41.526,41.2657,41.3469,7994.2935242716,0
+AIVI.US,D,20220119,000000,41.3044,41.4583,41.1883,41.2047,7474.4319027191,0
+AIVI.US,D,20220120,000000,41.1399,41.4466,40.8409,40.8409,8513.1216237137,0
+AIVI.US,D,20220121,000000,40.8612,40.9183,40.6106,40.63,12561.427730316,0
+AIVI.US,D,20220124,000000,40.1868,40.2933,39.5618,40.2933,11627.123742477,0
+AIVI.US,D,20220125,000000,39.8114,40.63,39.8114,40.4964,8200.9979463601,0
+AIVI.US,D,20220126,000000,39.9072,40.8226,39.9072,40.2981,20347.983310389,0
+AIVI.US,D,20220127,000000,40.6494,40.6494,40.033,40.1405,32806.058829662,0
+AIVI.US,D,20220128,000000,39.9943,40.123,39.7824,40.123,22527.681441312,0
+AIVI.US,D,20220131,000000,40.1191,40.6542,40.1191,40.5817,8408.735890559,0
+AIVI.US,D,20220201,000000,40.7452,40.8032,40.4762,40.7887,9862.9014999514,0
+AIVI.US,D,20220202,000000,40.928,41.0441,40.8999,41.0344,6124.6520264814,0
+AIVI.US,D,20220203,000000,41.0925,41.1592,40.987,40.987,3114.0021187628,0
+AIVI.US,D,20220204,000000,40.7064,41.0925,40.689,40.9474,6540.1279148792,0
+AIVI.US,D,20220207,000000,40.928,41.1351,40.928,41.0112,9655.1635557525,0
+AIVI.US,D,20220208,000000,41.2299,41.4195,41.198,41.4021,107449.09269003,0
+AIVI.US,D,20220209,000000,41.7089,41.8336,41.6798,41.7988,15364.339693836,0
+AIVI.US,D,20220210,000000,41.5637,41.883,41.3809,41.4911,22943.15732971,0
+AIVI.US,D,20220211,000000,41.4486,41.5763,40.9377,41.0518,9343.0398783989,0
+AIVI.US,D,20220214,000000,40.7452,40.7935,40.5429,40.7016,8515.1886679346,0
+AIVI.US,D,20220215,000000,41.2463,41.4195,41.2463,41.3847,3744.4506061327,0
+AIVI.US,D,20220216,000000,41.4195,41.7378,41.4001,41.6546,9822.5941376442,0
+AIVI.US,D,20220217,000000,41.2851,41.2947,41.1186,41.1186,3286.6003112067,0
+AIVI.US,D,20220218,000000,40.8999,41.0635,40.8429,40.8942,1900.6471611035,0
+AIVI.US,D,20220222,000000,40.302,40.4423,40.1191,40.1617,14635.706605974,0
+AIVI.US,D,20220223,000000,40.572,40.572,39.9372,39.9372,14657.410570294,0
+AIVI.US,D,20220224,000000,38.9725,38.9725,38.2121,38.8787,7155.0735705924,0
+AIVI.US,D,20220225,000000,39.349,39.8549,39.3393,39.8549,8018.0645328118,0
+AIVI.US,D,20220228,000000,38.8671,39.3005,38.8574,38.9919,19274.153837639,0
+AIVI.US,D,20220301,000000,38.752,38.752,37.9324,38.1375,61863.532964749,0
+AIVI.US,D,20220302,000000,37.9711,38.3659,37.9711,38.2643,9157.0058985193,0
+AIVI.US,D,20220303,000000,38.0679,38.0679,37.499,37.589,25798.778920863,0
+AIVI.US,D,20220304,000000,37.3258,37.3258,36.5024,36.7404,48988.948034968,0
+AIVI.US,D,20220307,000000,36.276,36.3001,35.3509,35.6132,9392.6489397001,0
+AIVI.US,D,20220308,000000,36.0205,36.6427,35.7457,36.0892,6214.5684500899,0
+AIVI.US,D,20220309,000000,37.2009,37.7302,37.172,37.437,6499.820552572,0
+AIVI.US,D,20220310,000000,37.1526,37.4699,37.1526,37.2445,4909.2300246012,0
+AIVI.US,D,20220311,000000,37.528,37.5318,36.9891,37.02,15488.362347089,0
+AIVI.US,D,20220314,000000,37.5764,37.8937,37.4699,37.5425,62366.858232533,0
+AIVI.US,D,20220315,000000,37.5087,37.7689,37.5087,37.7244,4227.1054317092,0
+AIVI.US,D,20220316,000000,38.3853,38.6881,38.2218,38.6881,1953.3567887361,0
+AIVI.US,D,20220317,000000,38.4724,38.9542,38.4724,38.8381,11033.882051083,0
+AIVI.US,D,20220318,000000,38.6262,39.0171,38.5971,39.0171,3443.6956719939,0
+AIVI.US,D,20220321,000000,39.021,39.021,38.7423,38.8158,6084.3446641742,0
+AIVI.US,D,20220322,000000,39.1661,39.2231,39.0887,39.2174,7718.3431207835,0
+AIVI.US,D,20220323,000000,38.8187,38.8961,38.6765,38.6765,3687.6068900583,0
+AIVI.US,D,20220324,000000,38.6842,38.8768,38.6842,38.8633,1747.685888758,0
+AIVI.US,D,20220325,000000,38.9735,39.0645,38.9735,39.0645,1478.970140043,0
+AIVI.US,D,20220328,000000,38.8187,38.9452,38.7413,38.9452,4916.4646793743,0
+AIVI.US,D,20220329,000000,39.7282,39.7282,39.3605,39.5865,5471.4660526818,0
+AIVI.US,D,20220330,000000,39.5928,39.5928,39.3734,39.3734,4092.7475573517,0
+AIVI.US,D,20220331,000000,39.1089,39.1477,38.812,38.812,1535.8138561173,0
+AIVI.US,D,20220401,000000,39.0606,39.1725,38.9348,39.1725,10092.34340847,0
+AIVI.US,D,20220404,000000,39.1283,39.1283,39.0654,39.1044,2423.6093489873,0
+AIVI.US,D,20220405,000000,38.6929,38.78,38.572,38.6689,6991.7770771425,0
+AIVI.US,D,20220406,000000,38.3446,38.4704,38.2236,38.4227,9253.1234547904,0
+AIVI.US,D,20220407,000000,38.3736,38.5381,38.2091,38.442,3471.6007689759,0
+AIVI.US,D,20220408,000000,38.4898,38.7597,38.4898,38.6594,2639.6154700698,0
+AIVI.US,D,20220411,000000,38.5187,38.5948,38.2962,38.3025,3911.8811880243,0
+AIVI.US,D,20220412,000000,38.3499,38.4027,38.0543,38.1317,13717.938971901,0
+AIVI.US,D,20220413,000000,38.1898,38.5044,38.1898,38.5043,27761.437408592,0
+AIVI.US,D,20220414,000000,38.5769,38.5999,38.4801,38.4861,14371.124945701,0
+AIVI.US,D,20220418,000000,38.3059,38.4187,38.2083,38.2479,18623.034908061,0
+AIVI.US,D,20220419,000000,38.1898,38.363,38.1898,38.335,16671.745163546,0
+AIVI.US,D,20220420,000000,38.7413,38.8399,38.722,38.7589,5386.7172396256,0
+AIVI.US,D,20220421,000000,39.0993,39.0993,38.4543,38.4543,20926.755692236,0
+AIVI.US,D,20220422,000000,38.335,38.335,37.9673,37.9986,2859.755679594,0
+AIVI.US,D,20220425,000000,37.4254,37.7737,37.319,37.7351,24265.032108965,0
+AIVI.US,D,20220426,000000,37.3674,37.3738,36.9126,36.9311,28953.088401932,0
+AIVI.US,D,20220427,000000,37.0867,37.3093,37.0093,37.1254,10534.690871739,0
+AIVI.US,D,20220428,000000,37.377,37.7157,37.2126,37.6577,9195.2462166057,0
+AIVI.US,D,20220429,000000,37.6866,37.7351,37.2997,37.2997,5914.8470380616,0
+AIVI.US,D,20220502,000000,37.1545,37.1545,36.8255,37.1311,8459.3784739707,0
+AIVI.US,D,20220503,000000,37.5214,37.6866,37.4738,37.6169,22977.263559355,0
+AIVI.US,D,20220504,000000,37.5415,38.3059,37.5028,38.2314,4164.0605829723,0
+AIVI.US,D,20220505,000000,37.0384,37.1299,36.8352,37.0754,8517.2557121555,0
+AIVI.US,D,20220506,000000,36.903,37.0771,36.7481,36.9513,50645.683978006,0
+AIVI.US,D,20220509,000000,36.3998,36.4871,36.0805,36.1547,39398.896372173,0
+AIVI.US,D,20220510,000000,36.6901,36.6901,36.2243,36.4676,8770.4686292138,0
+AIVI.US,D,20220511,000000,36.7771,36.8449,36.2615,36.2615,3366.1815137108,0
+AIVI.US,D,20220512,000000,36.0708,36.2997,35.9599,36.1008,4449.3126854543,0
+AIVI.US,D,20220513,000000,36.7094,36.961,36.7094,36.961,6198.0320963228,0
+AIVI.US,D,20220516,000000,36.8933,37.2223,36.8642,37.0877,3893.2777900364,0
+AIVI.US,D,20220517,000000,37.5706,37.7459,37.5706,37.7459,809.24781247637,0
+AIVI.US,D,20220518,000000,37.4932,37.5222,37.0404,37.0404,6565.9659676403,0
+AIVI.US,D,20220519,000000,37.3189,37.5609,37.3189,37.4425,984.94657125157,0
+AIVI.US,D,20220520,000000,37.7834,37.7834,37.2997,37.6351,2714.0290620216,0
+AIVI.US,D,20220523,000000,37.9576,38.2865,37.9576,38.1608,3125.3708619777,0
+AIVI.US,D,20220524,000000,37.977,38.1608,37.8996,38.1543,9496.0011507444,0
+AIVI.US,D,20220525,000000,37.9673,38.2962,37.9673,38.2124,11387.346612853,0
+AIVI.US,D,20220526,000000,38.3639,38.5026,38.3639,38.5026,1893.4125063304,0
+AIVI.US,D,20220527,000000,38.6252,38.6543,38.5381,38.6336,9627.2584587706,0
+AIVI.US,D,20220531,000000,38.3543,38.4752,38.3398,38.3922,2436.0116143126,0
+AIVI.US,D,20220601,000000,38.509,38.509,37.9788,38.118,3902.5794890303,0
+AIVI.US,D,20220602,000000,38.2672,38.6738,38.1801,38.6738,8149.321840838,0
+AIVI.US,D,20220603,000000,38.2962,38.3543,38.1511,38.2221,5626.4943692482,0
+AIVI.US,D,20220606,000000,38.7123,38.7123,38.3156,38.424,3176.0134453894,0
+AIVI.US,D,20220607,000000,38.2479,38.5592,38.2382,38.5592,4049.3396287132,0
+AIVI.US,D,20220608,000000,38.2672,38.2672,38.0585,38.0723,4483.4189150989,0
+AIVI.US,D,20220609,000000,37.9189,37.977,37.4817,37.4817,2253.0782007643,0
+AIVI.US,D,20220610,000000,36.7094,36.7191,36.4965,36.6361,4298.4184573298,0
+AIVI.US,D,20220613,000000,35.7573,35.9837,35.6403,35.6403,1231.9583556473,0
+AIVI.US,D,20220614,000000,35.6064,35.6064,35.0259,35.2307,17775.546777498,0
+AIVI.US,D,20220615,000000,35.8967,36.124,35.4515,35.9983,4536.1285427315,0
+AIVI.US,D,20220616,000000,35.1988,35.4467,35.113,35.2554,2852.5210248209,0
+AIVI.US,D,20220617,000000,35.2,35.2914,34.9388,35.0162,1943.0215676316,0
+AIVI.US,D,20220621,000000,35.6161,35.6258,35.4951,35.4951,2227.2401480033,0
+AIVI.US,D,20220622,000000,35.1226,35.3702,35.1226,35.2353,2890.7613429073,0
+AIVI.US,D,20220623,000000,34.9582,35.0019,34.7163,35.0019,7229.4871625443,0
+AIVI.US,D,20220624,000000,35.5307,35.711,35.5306,35.711,3303.6350383588,0
+AIVI.US,D,20220627,000000,35.6789,35.8865,35.6492,35.7184,103058.03804291,0
+AIVI.US,D,20220628,000000,35.9062,36.1435,35.6112,35.6112,32065.28803306,0
+AIVI.US,D,20220629,000000,35.8272,35.8272,35.3924,35.3924,38445.976894654,0
+AIVI.US,D,20220630,000000,34.7595,35.2339,34.6013,35.1523,5938.6531874478,0
+AIVI.US,D,20220701,000000,34.799,35.2636,34.6853,35.2349,5643.2883891622,0
+AIVI.US,D,20220705,000000,33.9488,34.2256,33.9453,34.2256,13450.225078095,0
+AIVI.US,D,20220706,000000,34.0378,34.1707,34.0081,34.1432,36661.649825559,0
+AIVI.US,D,20220707,000000,34.4579,34.542,34.4579,34.5293,1473.7894215826,0
+AIVI.US,D,20220708,000000,34.5432,34.8385,34.5432,34.759,3863.0074131942,0
+AIVI.US,D,20220711,000000,34.117,34.2947,34.117,34.124,515.876873718,0
+AIVI.US,D,20220712,000000,34.0674,34.4332,34.0674,34.2561,1676.0940779426,0
+AIVI.US,D,20220713,000000,33.9093,34.196,33.8598,34.1478,2429.6789228836,0
+AIVI.US,D,20220714,000000,33.4347,33.4842,33.0294,33.4584,5411.64955763,0
+AIVI.US,D,20220715,000000,33.6226,33.9537,33.6226,33.9082,1387.8099426296,0
+AIVI.US,D,20220718,000000,34.4332,34.4975,34.1611,34.1611,3721.3941537422,0
+AIVI.US,D,20220719,000000,34.6903,35.0488,34.6903,34.9862,5538.089967855,0
+AIVI.US,D,20220720,000000,34.9859,34.9859,34.6507,34.7151,4444.6333002292,0
+AIVI.US,D,20220721,000000,34.7891,34.9714,34.6381,34.9714,1870.3065480482,0
+AIVI.US,D,20220722,000000,35.0758,35.2142,34.8212,34.9072,2144.429357416,0
+AIVI.US,D,20220725,000000,35.2538,35.2538,35.1154,35.2369,2016.9774239092,0
+AIVI.US,D,20220726,000000,34.9937,34.9937,34.799,34.8198,2393.2640847388,0
+AIVI.US,D,20220727,000000,35.0659,35.58,35.0165,35.5539,4449.6909166382,0
+AIVI.US,D,20220728,000000,35.4317,35.6789,35.2834,35.6534,12302.146153252,0
+AIVI.US,D,20220729,000000,35.758,36.1307,35.758,36.1307,4079.4733954994,0
+AIVI.US,D,20220801,000000,36.1306,36.1306,36.0842,36.0924,1821.7534305218,0
+AIVI.US,D,20220802,000000,35.8667,35.88,35.5391,35.5391,1661.9327519974,0
+AIVI.US,D,20220803,000000,35.7085,35.8634,35.7085,35.8634,304.4685078218,0
+AIVI.US,D,20220804,000000,35.8469,36.0544,35.8469,35.9898,4616.5922581352,0
+AIVI.US,D,20220805,000000,35.6789,35.893,35.6789,35.893,306.4915543854,0
+AIVI.US,D,20220808,000000,36.0941,36.1732,35.9126,35.9194,3743.6476659418,0
+AIVI.US,D,20220809,000000,35.837,35.9557,35.7481,35.7848,6498.0255622832,0
+AIVI.US,D,20220810,000000,36.5488,36.6971,36.5488,36.6247,2591.5226479716,0
+AIVI.US,D,20220811,000000,36.8949,36.8949,36.6234,36.6234,15420.672431041,0
+AIVI.US,D,20220812,000000,36.6872,36.8103,36.6872,36.8103,2673.4560337974,0
+AIVI.US,D,20220815,000000,36.45,36.5035,36.45,36.5035,1124.8138893616,0
+AIVI.US,D,20220816,000000,36.539,36.6626,36.539,36.6626,488.5657451094,0
+AIVI.US,D,20220817,000000,36.1435,36.3412,36.1435,36.2407,2612.7646368894,0
+AIVI.US,D,20220818,000000,36.0964,36.1533,35.9705,36.009,3605.0689763352,0
+AIVI.US,D,20220819,000000,35.669,35.753,35.5243,35.5363,1533.4692952088,0
+AIVI.US,D,20220822,000000,35.1055,35.1055,34.8385,34.9087,5322.6355088316,0
+AIVI.US,D,20220823,000000,34.9572,35.0607,34.898,34.9815,3825.5810517676,0
+AIVI.US,D,20220824,000000,34.8484,34.8936,34.84,34.8936,451.1393836828,0
+AIVI.US,D,20220825,000000,35.0471,35.2308,35.0066,35.2308,3859.9728433488,0
+AIVI.US,D,20220826,000000,35.3063,35.3063,34.4341,34.4341,3843.78847084,0
+AIVI.US,D,20220829,000000,34.3541,34.5814,34.3541,34.4738,129339.43595064,0
+AIVI.US,D,20220830,000000,34.4367,34.4367,34.2287,34.2855,8253.0184562062,0
+AIVI.US,D,20220831,000000,34.2256,34.2355,34.0293,34.0293,4636.8227237712,0
+AIVI.US,D,20220901,000000,33.5138,33.5935,33.3457,33.5935,1644.7368562068,0
+AIVI.US,D,20220902,000000,33.9488,34.1796,33.4822,33.4822,2432.713492729,0
+AIVI.US,D,20220906,000000,33.4067,33.5962,33.3794,33.3794,2097.8992864532,0
+AIVI.US,D,20220907,000000,33.1184,33.6274,33.1184,33.6274,2167.6943928974,0
+AIVI.US,D,20220908,000000,33.3197,33.5833,33.3197,33.5833,4016.7589520278,0
+AIVI.US,D,20220909,000000,34.1564,34.372,34.1564,34.372,8921.635345476,0
+AIVI.US,D,20220912,000000,34.977,34.977,34.8335,34.8335,2500.4855526096,0
+AIVI.US,D,20220913,000000,34.2652,34.2652,33.7016,33.7119,3479.640089392,0
+AIVI.US,D,20220914,000000,33.672,33.7395,33.5382,33.6563,4677.2836550432,0
+AIVI.US,D,20220915,000000,33.6423,33.672,33.5336,33.55,778.872926986,0
+AIVI.US,D,20220916,000000,33.3754,33.4799,33.3457,33.4799,788.988159804,0
+AIVI.US,D,20220919,000000,32.9898,33.4504,32.9898,33.4504,1325.095499158,0
+AIVI.US,D,20220920,000000,32.9701,32.9701,32.6933,32.8537,5661.4958082346,0
+AIVI.US,D,20220921,000000,32.7921,32.7921,32.4371,32.4371,5242.7251695694,0
+AIVI.US,D,20220922,000000,32.4955,32.4955,32.3176,32.394,2524.7621113728,0
+AIVI.US,D,20220923,000000,31.5663,31.5663,31.1006,31.2411,2085.7610070716,0
+AIVI.US,D,20220926,000000,30.8,30.86,30.5,30.62,5176,0
+AIVI.US,D,20220927,000000,30.73,30.76,30.1201,30.2748,3072,0
+AIVI.US,D,20220928,000000,30.16,30.9608,30.0577,30.9,6792,0
+AIVI.US,D,20220929,000000,30.39,30.5055,30.21,30.5055,4194,0
+AIVI.US,D,20220930,000000,30.74,30.75,30.4728,30.4728,11290,0
+AIVI.US,D,20221003,000000,30.8,31.2014,30.8,31.1525,8558,0
+AIVI.US,D,20221004,000000,31.9,32.2843,31.9,32.2843,5668,0
+AIVI.US,D,20221005,000000,31.57,31.893,31.52,31.893,2049,0
+AIVI.US,D,20221006,000000,31.48,31.54,31.28,31.284,5018,0
+AIVI.US,D,20221007,000000,31.0399,31.0399,30.77,30.8729,1920,0
+AIVI.US,D,20221010,000000,30.89,30.89,30.64,30.7814,3690,0
+AIVI.US,D,20221011,000000,30.47,30.78,30.35,30.4059,3724,0
+AIVI.US,D,20221012,000000,30.09,30.22,30.09,30.1081,3638,0
+AIVI.US,D,20221013,000000,30.05,30.91,30.05,30.8619,2096,0
+AIVI.US,D,20221014,000000,30.9,30.9,30.383,30.383,1717,0
+AIVI.US,D,20221017,000000,31.15,31.21,31.1004,31.1123,2552,0
+AIVI.US,D,20221018,000000,31.46,31.46,31.18,31.356,3912,0
+AIVI.US,D,20221019,000000,31.08,31.1609,30.9,31.0432,10241,0
+AIVI.US,D,20221020,000000,31.2,31.48,30.97,31.0625,4167,0
+AIVI.US,D,20221021,000000,30.74,31.5481,30.74,31.5249,2107,0
+AIVI.US,D,20221024,000000,31.3716,31.51,31.3716,31.4653,5094,0
+AIVI.US,D,20221025,000000,31.85,32.0438,31.8,32.0144,6851,0
+AIVI.US,D,20221026,000000,32.38,32.49,32.25,32.3749,972,0
+AIVI.US,D,20221027,000000,32.38,32.5,32.2315,32.2315,3691,0
+AIVI.US,D,20221028,000000,32.275,32.508,32.275,32.508,9895,0
+AIVI.US,D,20221031,000000,32.07,32.1801,32.07,32.1459,3471,0
+AIVI.US,D,20221101,000000,32.5,32.5,32.38,32.3972,3899,0
+AIVI.US,D,20221102,000000,32.34,32.66,31.911,31.962,5277,0
+AIVI.US,D,20221103,000000,31.57,31.705,31.57,31.6898,2435,0
+AIVI.US,D,20221104,000000,32.53,32.9162,32.53,32.9162,1609,0
+AIVI.US,D,20221107,000000,33.09,33.17,33.04,33.0851,4379,0
+AIVI.US,D,20221108,000000,33.27,33.635,33.27,33.488,6809,0
+AIVI.US,D,20221109,000000,33.31,33.48,33.11,33.1559,8550,0
+AIVI.US,D,20221110,000000,34.4,34.9029,34.3,34.9029,9600,0
+AIVI.US,D,20221111,000000,35.38,35.8012,35.38,35.755,3058,0
+AIVI.US,D,20221114,000000,35.599,35.7501,35.49,35.5108,11255,0
+AIVI.US,D,20221115,000000,35.94,36.03,35.41,35.6703,5558,0
+AIVI.US,D,20221116,000000,35.63,35.6509,35.61,35.6509,1258,0
+AIVI.US,D,20221117,000000,35.11,35.4808,35.11,35.4634,3553,0
+AIVI.US,D,20221118,000000,35.47,35.5699,35.47,35.5264,2168,0
+AIVI.US,D,20221121,000000,35.19,35.2363,35.07,35.2363,1826,0
+AIVI.US,D,20221122,000000,35.63,35.7667,35.63,35.7667,2919,0
+AIVI.US,D,20221123,000000,36.09,36.2097,35.9908,36.167,2373,0
+AIVI.US,D,20221125,000000,36.38,36.6,36.38,36.5569,2092,0
+AIVI.US,D,20221128,000000,36.2399,36.24,35.9585,35.9585,9101,0
+AIVI.US,D,20221129,000000,36.23,36.23,36.08,36.1586,4144,0
+AIVI.US,D,20221130,000000,36.03,36.67,36.03,36.6248,2102,0
+AIVI.US,D,20221201,000000,36.9057,36.9057,36.74,36.873,1492,0
+AIVI.US,D,20221202,000000,36.63,36.8559,36.63,36.8445,2002,0
+AIVI.US,D,20221205,000000,36.5099,36.5099,36.2,36.2587,2157,0
+AIVI.US,D,20221206,000000,36.39,36.39,36.09,36.2184,1806,0
+AIVI.US,D,20221207,000000,36.26,36.35,36.1818,36.21,4131,0
+AIVI.US,D,20221208,000000,36.29,36.3999,36.27,36.33,3757,0
+AIVI.US,D,20221209,000000,36.55,36.7,36.5004,36.5004,4745,0
+AIVI.US,D,20221212,000000,36.41,36.41,36.2001,36.3794,5275,0
+AIVI.US,D,20221213,000000,37.36,37.39,36.965,37.0127,2992,0
+AIVI.US,D,20221214,000000,37.12,37.17,36.85,37.0259,7611,0
+AIVI.US,D,20221215,000000,36.29,36.29,36.2,36.2422,4081,0
+AIVI.US,D,20221216,000000,35.92,35.9796,35.85,35.9702,7357,0
+AIVI.US,D,20221219,000000,36.2,36.2,35.93,35.9942,1883,0
+AIVI.US,D,20221220,000000,35.92,36.075,35.92,35.999,3102,0
+AIVI.US,D,20221221,000000,36.31,36.5,36.29,36.3986,7596,0
+AIVI.US,D,20221222,000000,36.23,36.23,35.9404,36.2175,4523,0
+AIVI.US,D,20221223,000000,35.97,36.19,35.95,36.1592,11757,0
+AIVI.US,D,20221227,000000,36.15,36.2832,36.15,36.2617,2656,0
+AIVI.US,D,20221228,000000,36.32,36.32,35.8601,35.8825,8543,0
+AIVI.US,D,20221229,000000,36.27,36.425,36.2439,36.3772,5179,0
+AIVI.US,D,20221230,000000,36.24,36.24,36.08,36.1195,8223,0
+AIVI.US,D,20230103,000000,36.48,36.5777,36.395,36.4652,3844,0
+AIVI.US,D,20230104,000000,37,37,36.87,36.9558,1371,0
+AIVI.US,D,20230105,000000,36.52,36.61,36.52,36.5464,21836,0
+AIVI.US,D,20230106,000000,36.88,37.3499,36.88,37.2927,2791,0
+AIVI.US,D,20230109,000000,37.52,37.7,37.4114,37.4114,1529,0
+AIVI.US,D,20230110,000000,37.23,37.44,37.23,37.4355,2102,0
+AIVI.US,D,20230111,000000,37.46,37.62,37.445,37.588,1523,0
+AIVI.US,D,20230112,000000,37.8401,38.315,37.8401,38.2207,1617,0
+AIVI.US,D,20230113,000000,37.95,38.2397,37.95,38.2397,1160,0
+AIVI.US,D,20230117,000000,38.4,38.6439,38.38,38.4246,3176,0
+AIVI.US,D,20230118,000000,38.76,38.76,38.2596,38.2596,2219,0
+AIVI.US,D,20230119,000000,38.2227,38.3167,38.11,38.3167,1722,0
+AIVI.US,D,20230120,000000,38.4619,38.56,38.4619,38.56,1810,0
+AIVI.US,D,20230123,000000,38.5499,38.7221,38.5499,38.7221,3228,0
+AIVI.US,D,20230124,000000,38.55,38.795,38.52,38.749,2206,0
+AIVI.US,D,20230125,000000,38.74,38.9754,38.74,38.9754,3225,0
+AIVI.US,D,20230126,000000,39.01,39.08,38.83,39.0781,5621,0
+AIVI.US,D,20230127,000000,39.0099,39.19,38.97,39.1048,3907,0
+AIVI.US,D,20230130,000000,39.24,39.24,39.0186,39.0186,3088,0
+AIVI.US,D,20230131,000000,38.77,39.0642,38.77,39.0642,1746,0
+AIVI.US,D,20230201,000000,39.11,39.49,39,39.4855,2887,0
+AIVI.US,D,20230202,000000,39.76,39.79,39.525,39.6876,7618,0
+AIVI.US,D,20230203,000000,39.28,39.42,39.13,39.1869,2948,0
+AIVI.US,D,20230206,000000,38.81,38.866,38.72,38.7949,981,0
+AIVI.US,D,20230207,000000,38.71,39.1363,38.6,39.1363,3592,0
+AIVI.US,D,20230208,000000,39.09,39.09,38.89,38.8973,7887,0
+AIVI.US,D,20230209,000000,39.39,39.39,38.91,38.9406,4181,0
+AIVI.US,D,20230210,000000,38.855,38.9083,38.75,38.9083,4844,0
+AIVI.US,D,20230213,000000,38.978,39.0149,38.9717,39.0149,692,0
+AIVI.US,D,20230214,000000,39.01,39.16,38.84,39.0985,2133,0
+AIVI.US,D,20230215,000000,38.7186,38.8511,38.67,38.8511,2824,0
+AIVI.US,D,20230216,000000,38.61,38.9813,38.59,38.8218,4218,0
+AIVI.US,D,20230217,000000,38.8116,39.0999,38.8116,39,9494,0
+AIVI.US,D,20230221,000000,38.95,39.14,38.8963,38.8963,3266,0
+AIVI.US,D,20230222,000000,38.6762,38.6762,38.6762,38.6762,224,0
+AIVI.US,D,20230223,000000,38.678,38.8138,38.66,38.8138,796,0
+AIVI.US,D,20230224,000000,38.42,38.42,38.33,38.4188,2779,0
+AIVI.US,D,20230227,000000,38.83,38.97,38.83,38.9,6206,0
+AIVI.US,D,20230228,000000,38.73,38.7945,38.56,38.56,1347,0
+AIVI.US,D,20230301,000000,38.83,38.9485,38.76,38.9485,54208,0
+AIVI.US,D,20230302,000000,38.65,38.7984,38.6311,38.7984,61844,0
+AIVI.US,D,20230303,000000,38.97,39.3146,38.97,39.3146,850,0
+AIVI.US,D,20230306,000000,39.18,39.2399,39.18,39.2121,554,0
+AIVI.US,D,20230307,000000,38.5,38.5485,38.5,38.5485,361,0
+AIVI.US,D,20230308,000000,38.6801,38.7598,38.68,38.7421,996,0
+AIVI.US,D,20230309,000000,38.96,38.96,38.58,38.6263,4424,0
+AIVI.US,D,20230310,000000,38.63,38.63,38.3415,38.3415,544,0
+AIVI.US,D,20230313,000000,38.07,38.07,37.9802,37.9802,900,0
+AIVI.US,D,20230314,000000,38.25,38.2993,38.16,38.2993,1633,0
+AIVI.US,D,20230315,000000,37.0401,37.16,36.6944,37.0847,2505,0
+AIVI.US,D,20230316,000000,37.0599,37.6224,36.99,37.6224,4318,0
+AIVI.US,D,20230317,000000,37.1848,37.1848,37.1848,37.1848,58,0
+AIVI.US,D,20230320,000000,37.5197,37.7206,37.5197,37.7206,763,0
+AIVI.US,D,20230321,000000,38.16,38.2971,38.16,38.2971,543,0
+AIVI.US,D,20230322,000000,38.27,38.65,38.153,38.153,1945,0
+AIVI.US,D,20230323,000000,38.27,38.27,37.92,38.0452,1882,0
+AIVI.US,D,20230324,000000,37.4708,37.8003,37.4708,37.7431,1607,0
+AIVI.US,D,20230327,000000,37.7,37.8607,37.63,37.8031,2679,0
+AIVI.US,D,20230328,000000,37.77,37.8399,37.77,37.8399,701,0
+AIVI.US,D,20230329,000000,38.2685,38.33,38.25,38.2995,1732,0
+AIVI.US,D,20230330,000000,38.75,38.75,38.7207,38.7207,888,0
+AIVI.US,D,20230331,000000,38.83,38.9799,38.83,38.8568,2822,0
+AIVI.US,D,20230403,000000,39.02,39.2519,39.02,39.2519,2511,0
+AIVI.US,D,20230404,000000,39.2924,39.2924,39.2924,39.2924,219,0
+AIVI.US,D,20230405,000000,39.01,39.02,38.93,39.0096,4849,0
+AIVI.US,D,20230406,000000,39.36,39.38,39.36,39.3708,675,0
+AIVI.US,D,20230410,000000,39.07,39.3038,39.07,39.3038,1635,0
+AIVI.US,D,20230411,000000,39.46,39.5563,39.46,39.5384,741,0
+AIVI.US,D,20230412,000000,39.92,39.9681,39.7699,39.8043,2263,0
+AIVI.US,D,20230413,000000,40,40.21,39.99,40.15,56788,0
+AIVI.US,D,20230414,000000,39.824,39.8964,39.79,39.8964,664,0
+AIVI.US,D,20230417,000000,39.618,39.7771,39.618,39.7647,4324,0
+AIVI.US,D,20230418,000000,39.9883,40.01,39.96,40.0073,3342,0
+AIVI.US,D,20230419,000000,39.94,40.01,39.89,39.96,42378,0
+AIVI.US,D,20230420,000000,39.97,40.07,39.92,39.99,12499,0
+AIVI.US,D,20230421,000000,39.98,40.1409,39.98,40.1409,1321,0
+AIVI.US,D,20230424,000000,40.41,40.4785,40.38,40.4785,1117,0
+AIVI.US,D,20230425,000000,40.25,40.25,39.9497,39.9497,859,0
+AIVI.US,D,20230426,000000,40.16,40.16,40.0847,40.0847,965,0
+AIVI.US,D,20230427,000000,40.18,40.4205,40.14,40.4205,4714,0
+AIVI.US,D,20230428,000000,40.37,40.5615,40.37,40.5222,7773,0
+AIVI.US,D,20230501,000000,40.65,40.65,40.51,40.5489,3941,0
+AIVI.US,D,20230502,000000,40.08,40.08,39.85,39.9946,1141,0
+AIVI.US,D,20230503,000000,40.224,40.34,40.1737,40.1737,2182,0
+AIVI.US,D,20230504,000000,39.96,40.03,39.8795,39.8795,2445,0
+AIVI.US,D,20230505,000000,40.24,40.4597,40.24,40.4597,2001,0
+AIVI.US,D,20230508,000000,40.46,40.5,40.3708,40.4046,8718,0
+AIVI.US,D,20230509,000000,40.2087,40.33,40.2087,40.3029,3217,0
+AIVI.US,D,20230510,000000,40.39,40.39,40.12,40.27,8929,0
+AIVI.US,D,20230511,000000,39.902,40.02,39.75,40.0031,4003,0
+AIVI.US,D,20230512,000000,39.8463,39.8463,39.7664,39.8403,1863,0
+AIVI.US,D,20230515,000000,40.12,40.2451,40.12,40.2451,516,0
+AIVI.US,D,20230516,000000,40.11,40.11,39.89,39.9,1952,0
+AIVI.US,D,20230517,000000,39.85,39.9811,39.7253,39.9811,8167,0
+AIVI.US,D,20230518,000000,39.71,39.77,39.6,39.731,6331,0
+AIVI.US,D,20230519,000000,39.9435,40.02,39.82,39.9681,5762,0
+AIVI.US,D,20230522,000000,40.02,40.09,39.94,39.9895,5399,0
+AIVI.US,D,20230523,000000,39.75,39.81,39.6014,39.62,1457,0
+AIVI.US,D,20230524,000000,39.03,39.05,38.9861,38.9861,2505,0
+AIVI.US,D,20230525,000000,38.85,38.85,38.65,38.76,6670,0
+AIVI.US,D,20230526,000000,38.89,38.98,38.89,38.9683,1384,0
+AIVI.US,D,20230530,000000,39.02,39.02,38.74,38.8244,4843,0
+AIVI.US,D,20230531,000000,38.4,38.482,38.19,38.4414,7846,0
+AIVI.US,D,20230601,000000,38.62,38.96,38.62,38.9175,2137,0
+AIVI.US,D,20230602,000000,39.43,39.4417,39.3672,39.4417,2665,0
+AIVI.US,D,20230605,000000,39.42,39.43,39.2501,39.412,10286,0
+AIVI.US,D,20230606,000000,39.42,39.69,39.41,39.6626,11115,0
+AIVI.US,D,20230607,000000,39.465,39.465,39.35,39.3981,2042,0
+AIVI.US,D,20230608,000000,39.5728,39.7665,39.5728,39.7665,1989,0
+AIVI.US,D,20230609,000000,39.73,39.78,39.6811,39.6997,2477,0
+AIVI.US,D,20230612,000000,39.85,39.85,39.62,39.7309,1752,0
+AIVI.US,D,20230613,000000,39.9,40.01,39.9,39.9706,2691,0
+AIVI.US,D,20230614,000000,40.2201,40.2201,39.91,40.054,3767,0
+AIVI.US,D,20230615,000000,40.4476,40.56,40.4476,40.4979,967,0
+AIVI.US,D,20230616,000000,40.75,40.75,40.4399,40.4399,429,0
+AIVI.US,D,20230620,000000,40.07,40.07,39.9918,39.9918,869,0
+AIVI.US,D,20230621,000000,39.82,40.1279,39.82,40.1279,3106,0
+AIVI.US,D,20230622,000000,39.7899,39.8325,39.7899,39.8151,924,0
+AIVI.US,D,20230623,000000,39.36,39.405,39.3342,39.3773,5076,0
+AIVI.US,D,20230626,000000,38.5801,38.5901,38.5801,38.5901,819,0
+AIVI.US,D,20230627,000000,38.62,38.8166,38.53,38.8166,6343,0
+AIVI.US,D,20230628,000000,38.8,38.85,38.69,38.7597,4237,0
+AIVI.US,D,20230629,000000,38.64,38.65,38.547,38.5811,2785,0
+AIVI.US,D,20230630,000000,39.01,39.0362,38.9972,38.9972,2667,0
+AIVI.US,D,20230703,000000,39.13,39.15,39.13,39.15,119,0
+AIVI.US,D,20230705,000000,38.85,38.85,38.61,38.629,4357,0
+AIVI.US,D,20230706,000000,37.89,38.09,37.87,38.079,4304,0
+AIVI.US,D,20230707,000000,38.03,38.51,38.03,38.4712,3418,0
+AIVI.US,D,20230710,000000,38.5061,38.5485,38.5061,38.5485,934,0
+AIVI.US,D,20230711,000000,38.72,39.0003,38.72,39.0003,748,0
+AIVI.US,D,20230712,000000,39.65,39.68,39.62,39.677,5166,0
+AIVI.US,D,20230713,000000,40.08,40.23,40.08,40.1957,1985,0
+AIVI.US,D,20230714,000000,39.96,39.98,39.8177,39.8177,974,0
+AIVI.US,D,20230717,000000,39.8,39.875,39.7893,39.8467,3647,0
+AIVI.US,D,20230718,000000,39.8887,39.99,39.8467,39.9727,5307,0
+AIVI.US,D,20230719,000000,40.06,40.14,40.0575,40.14,3842,0
+AIVI.US,D,20230720,000000,40.31,40.3213,40.16,40.2128,3893,0
+AIVI.US,D,20230721,000000,40.17,40.2137,40.17,40.2137,3920,0
+AIVI.US,D,20230724,000000,40.14,40.22,40.1241,40.1299,502,0
+AIVI.US,D,20230725,000000,40.17,40.21,40.12,40.1885,1405,0
+AIVI.US,D,20230726,000000,40.1999,40.55,40.1999,40.4252,3220,0
+AIVI.US,D,20230727,000000,40.54,40.54,40.2345,40.2496,3174,0
+AIVI.US,D,20230728,000000,40.41,40.56,40.3799,40.3999,4904,0
+AIVI.US,D,20230731,000000,40.37,40.4602,40.2341,40.2341,1773,0
+AIVI.US,D,20230801,000000,39.96,39.9676,39.73,39.82,2835,0
+AIVI.US,D,20230802,000000,39.33,39.35,39.13,39.2053,2689,0
+AIVI.US,D,20230803,000000,38.92,39.1429,38.92,39.0959,1676,0
+AIVI.US,D,20230804,000000,39.55,39.55,39.2085,39.2085,812,0
+AIVI.US,D,20230807,000000,39.47,39.5296,39.47,39.5296,569,0
+AIVI.US,D,20230808,000000,39.14,39.2699,39.0316,39.2699,1238,0
+AIVI.US,D,20230809,000000,39.33,39.43,39.31,39.3354,2219,0
+AIVI.US,D,20230810,000000,39.73,39.76,39.4165,39.4165,1232,0
+AIVI.US,D,20230811,000000,39.29,39.29,39.13,39.1571,562,0
+AIVI.US,D,20230814,000000,38.97,39.05,38.86,39.048,1561,0
+AIVI.US,D,20230815,000000,38.65,38.65,38.49,38.5067,2531,0
+AIVI.US,D,20230816,000000,38.5673,38.5734,38.2835,38.2835,1253,0
+AIVI.US,D,20230817,000000,38.23,38.2412,38.06,38.1011,1749,0
+AIVI.US,D,20230818,000000,38,38.0856,38,38.0613,499,0
+AIVI.US,D,20230821,000000,37.905,38.07,37.905,38.07,764,0
+AIVI.US,D,20230822,000000,38.16,38.19,37.9602,37.9602,66762,0
+AIVI.US,D,20230823,000000,38.03,38.2489,38.03,38.2489,1115,0
+AIVI.US,D,20230824,000000,38.09,38.22,37.9,37.9,10418,0
+AIVI.US,D,20230825,000000,37.91,38.0889,37.91,38.0873,2842,0
+AIVI.US,D,20230828,000000,38.33,38.3725,38.31,38.3725,1783,0
+AIVI.US,D,20230829,000000,38.46,38.9545,38.46,38.9229,2246,0
+AIVI.US,D,20230830,000000,38.965,39,38.9241,38.9241,5558,0
+AIVI.US,D,20230831,000000,38.94,38.94,38.74,38.8189,1730,0
+AIVI.US,D,20230901,000000,38.75,38.84,38.74,38.8376,2858,0
+AIVI.US,D,20230905,000000,38.5399,38.5399,38.4858,38.4858,1425,0
+AIVI.US,D,20230906,000000,38.3574,38.3749,38.3201,38.3749,383,0
+AIVI.US,D,20230907,000000,38.2716,38.33,38.2716,38.2904,876,0
+AIVI.US,D,20230908,000000,38.3436,38.3436,38.3026,38.3026,1496,0
+AIVI.US,D,20230911,000000,38.68,38.7714,38.68,38.7714,772,0
+AIVI.US,D,20230912,000000,38.67,38.81,38.67,38.7689,1408,0
+AIVI.US,D,20230913,000000,38.73,38.805,38.69,38.7154,1214,0
+AIVI.US,D,20230914,000000,39.07,39.2113,39.07,39.16,2946,0
+AIVI.US,D,20230915,000000,39.2299,39.2299,39.1399,39.1399,252,0
+AIVI.US,D,20230918,000000,38.9996,39,38.95,38.9983,3303,0
+AIVI.US,D,20230919,000000,39.21,39.26,39.1101,39.188,3135,0
+AIVI.US,D,20230920,000000,39.43,39.4972,39.1176,39.1176,1825,0
+AIVI.US,D,20230921,000000,38.77,38.77,38.5646,38.5646,7994,0
+AIVI.US,D,20230922,000000,38.66,38.786,38.5094,38.5242,2358,0
+AIVI.US,D,20230925,000000,37.82,37.98,37.8,37.9502,1570,0
+AIVI.US,D,20230926,000000,37.8,37.86,37.6037,37.6037,2350,0
+AIVI.US,D,20230927,000000,37.56,37.56,37.25,37.3945,5128,0
+AIVI.US,D,20230928,000000,37.5,37.71,37.5,37.6597,2207,0
+AIVI.US,D,20230929,000000,37.905,37.905,37.5076,37.5639,1599,0
+AIVI.US,D,20231002,000000,37.1475,37.1475,36.8427,36.911,1558,0
+AIVI.US,D,20231003,000000,36.57,36.57,36.395,36.4331,1583,0
+AIVI.US,D,20231004,000000,36.4289,36.527,36.38,36.527,3796,0
+AIVI.US,D,20231005,000000,36.6805,36.8636,36.6805,36.8636,793,0
+AIVI.US,D,20231006,000000,36.866,37.38,36.82,37.2927,5487,0
+AIVI.US,D,20231009,000000,37.29,37.29,37.29,37.29,145,0
+AIVI.US,D,20231010,000000,37.8019,37.8826,37.8019,37.8153,1205,0
+AIVI.US,D,20231011,000000,38.01,38.1008,37.8377,37.991,2830,0
+AIVI.US,D,20231012,000000,37.6032,37.65,37.53,37.6499,2969,0
+AIVI.US,D,20231013,000000,37.21,37.2769,37.18,37.2572,1683,0
+AIVI.US,D,20231016,000000,37.525,37.6066,37.525,37.6066,887,0
+AIVI.US,D,20231017,000000,37.29,37.715,37.29,37.5784,1579,0
+AIVI.US,D,20231018,000000,37.2094,37.2094,37.017,37.0402,1118,0
+AIVI.US,D,20231019,000000,36.85,36.91,36.7754,36.7754,816,0
+AIVI.US,D,20231020,000000,36.4217,36.4217,36.3541,36.3541,782,0
+AIVI.US,D,20231023,000000,36.2,36.3962,36.2,36.3962,3693,0
+AIVI.US,D,20231024,000000,36.4501,36.52,36.435,36.5017,1937,0
+AIVI.US,D,20231025,000000,36.4017,36.4017,36.1506,36.2097,1181,0
+AIVI.US,D,20231026,000000,36.03,36.03,35.88,35.9494,1268,0
+AIVI.US,D,20231027,000000,36.0101,36.0101,35.82,35.8778,3429,0
+AIVI.US,D,20231030,000000,36.2952,36.418,36.231,36.418,1932,0
+AIVI.US,D,20231031,000000,36.44,36.5538,36.4289,36.5538,1331,0
+AIVI.US,D,20231101,000000,36.61,36.7948,36.59,36.7948,2601,0
+AIVI.US,D,20231102,000000,37.4,37.4785,37.4,37.4785,266,0
+AIVI.US,D,20231103,000000,38.04,38.04,37.8678,37.9501,4108,0
+AIVI.US,D,20231106,000000,37.865,37.865,37.7405,37.7405,1113,0
+AIVI.US,D,20231107,000000,37.43,37.44,37.43,37.4385,429,0
+AIVI.US,D,20231108,000000,37.395,37.395,37.2401,37.3467,1608,0
+AIVI.US,D,20231109,000000,37.55,37.63,37.2289,37.2289,12545,0
+AIVI.US,D,20231110,000000,37.18,37.3874,37.16,37.3874,1291,0
+AIVI.US,D,20231113,000000,37.36,37.7089,37.36,37.7089,70833,0
+AIVI.US,D,20231114,000000,38.24,38.5439,38.24,38.5439,2789,0
+AIVI.US,D,20231115,000000,38.57,38.58,38.4604,38.4736,5124,0
+AIVI.US,D,20231116,000000,38.37,38.37,38.19,38.2675,4976,0
+AIVI.US,D,20231117,000000,38.67,38.9289,38.67,38.9289,1615,0
+AIVI.US,D,20231120,000000,38.95,38.99,38.95,38.9567,1876,0
+AIVI.US,D,20231121,000000,38.85,38.85,38.63,38.7062,5897,0
+AIVI.US,D,20231122,000000,38.62,38.7,38.5471,38.7,1135,0
+AIVI.US,D,20231124,000000,38.94,39.1401,38.94,39.1401,306,0
+AIVI.US,D,20231127,000000,38.9806,39.03,38.9806,38.9989,659,0
+AIVI.US,D,20231128,000000,38.95,39.2,38.95,39.1142,4240,0
+AIVI.US,D,20231129,000000,39.09,39.15,39,39.03,53626,0
+AIVI.US,D,20231130,000000,39.02,39.11,38.92,39.025,56264,0
+AIVI.US,D,20231201,000000,39.04,39.371,39.04,39.371,956,0
+AIVI.US,D,20231204,000000,38.975,39.0508,38.95,39.0508,4072,0
+AIVI.US,D,20231205,000000,39.02,39.02,38.97,38.97,500,0
+AIVI.US,D,20231206,000000,39.03,39.305,38.965,38.99,66088,0
+AIVI.US,D,20231207,000000,39.145,39.3999,39.145,39.3639,3567,0
+AIVI.US,D,20231208,000000,39.13,39.38,39.13,39.3684,2685,0
+AIVI.US,D,20231211,000000,39.385,39.4321,39.3201,39.4321,716,0
+AIVI.US,D,20231212,000000,39.26,39.4714,39.26,39.4714,1987,0
+AIVI.US,D,20231213,000000,39.4149,40,39.23,39.99,18044,0
+AIVI.US,D,20231214,000000,40.365,40.495,40.24,40.3667,10256,0
+AIVI.US,D,20231215,000000,40.02,40.15,39.82,39.82,53150,0
+AIVI.US,D,20231218,000000,39.875,39.8975,39.86,39.8975,832,0
+AIVI.US,D,20231219,000000,40.2252,40.2499,40.2,40.2499,732,0
+AIVI.US,D,20231220,000000,40.3044,40.31,39.8601,39.8601,2000,0
+AIVI.US,D,20231221,000000,40.27,40.4413,40.2101,40.4413,42193,0
+AIVI.US,D,20231222,000000,40.24,40.31,40.18,40.18,1450,0
+AIVI.US,D,20231226,000000,40.25,40.3877,40.25,40.3877,2856,0
+AIVI.US,D,20231227,000000,40.49,40.62,40.49,40.5651,1421,0
+AIVI.US,D,20231228,000000,40.74,40.74,40.52,40.52,5238,0
+AIVI.US,D,20231229,000000,40.67,40.67,40.46,40.4709,3527,0
+AIVI.US,D,20240102,000000,40.177,40.3101,40.1424,40.1424,1376,0
+AIVI.US,D,20240103,000000,39.88,39.9111,39.785,39.9111,1898,0
+AIVI.US,D,20240104,000000,40,40.32,40,40.123,5344,0
+AIVI.US,D,20240105,000000,40.16,40.2896,40.051,40.182,1719,0
+AIVI.US,D,20240108,000000,40.405,40.5611,40.405,40.5611,493,0
+AIVI.US,D,20240109,000000,40.2664,40.2664,40.2423,40.2423,215,0
+AIVI.US,D,20240110,000000,40.32,40.4038,40.32,40.3571,1147,0
+AIVI.US,D,20240111,000000,40.3971,40.3971,40.3971,40.3971,365,0
+AIVI.US,D,20240112,000000,40.66,40.74,40.49,40.5236,4155,0
+AIVI.US,D,20240116,000000,40.025,40.025,39.89,39.8921,1135,0
+AIVI.US,D,20240117,000000,39.31,39.4918,39.31,39.4918,2536,0
+AIVI.US,D,20240118,000000,39.43,39.5921,39.43,39.5921,446,0
+AIVI.US,D,20240119,000000,39.4,39.676,39.4,39.676,1849,0
+AIVI.US,D,20240122,000000,39.89,39.9176,39.84,39.8429,786,0
+AIVI.US,D,20240123,000000,39.57,39.6935,39.57,39.6935,2989,0
+AIVI.US,D,20240124,000000,40.088,40.088,39.897,39.9213,3414,0
+AIVI.US,D,20240125,000000,39.9,39.93,39.79,39.9255,2902,0
+AIVI.US,D,20240126,000000,40.25,40.25,40.1607,40.1675,1155,0
+AIVI.US,D,20240129,000000,40.0816,40.34,40.0816,40.3,741,0
+AIVI.US,D,20240130,000000,40.07,40.1612,40.07,40.1612,2568,0
+AIVI.US,D,20240131,000000,40.4,40.4,39.95,39.9617,5472,0
+AIVI.US,D,20240201,000000,39.97,40.2058,39.84,40.2058,3626,0
+AIVI.US,D,20240202,000000,39.89,39.89,39.7701,39.8722,3242,0
+AIVI.US,D,20240205,000000,39.57,39.5977,39.54,39.5977,1443,0
+AIVI.US,D,20240206,000000,39.83,39.9071,39.83,39.9071,1151,0
+AIVI.US,D,20240207,000000,39.7993,39.7993,39.69,39.7739,1570,0
+AIVI.US,D,20240208,000000,39.54,39.54,39.4904,39.5102,2367,0
+AIVI.US,D,20240209,000000,39.291,39.4834,39.2629,39.4834,2215,0
+AIVI.US,D,20240212,000000,39.65,39.6685,39.65,39.6685,320,0
+AIVI.US,D,20240213,000000,39.3,39.3,39.04,39.0959,1508,0
+AIVI.US,D,20240214,000000,39.3844,39.4295,39.3844,39.4295,979,0
+AIVI.US,D,20240215,000000,39.71,39.8463,39.71,39.8463,1074,0
+AIVI.US,D,20240216,000000,39.8581,39.8581,39.8581,39.8581,203,0
+AIVI.US,D,20240220,000000,40.13,40.13,40.04,40.0744,410,0
+AIVI.US,D,20240221,000000,40.195,40.233,40.14,40.233,890,0
+AIVI.US,D,20240222,000000,40.4029,40.4776,40.3414,40.4776,865,0
+AIVI.US,D,20240223,000000,40.5,40.5,40.433,40.4637,2090,0
+AIVI.US,D,20240226,000000,40.2601,40.2923,40.2601,40.2923,513,0
+AIVI.US,D,20240227,000000,40.2701,40.2821,40.24,40.2821,1188,0
+AIVI.US,D,20240228,000000,39.975,39.975,39.89,39.923,1978,0
+AIVI.US,D,20240229,000000,40.0353,40.0882,39.9667,40.0667,4663,0
+AIVI.US,D,20240301,000000,39.94,40.1699,39.94,40.1699,2423,0
+AIVI.US,D,20240304,000000,39.87,39.985,39.87,39.9523,1163,0
+AIVI.US,D,20240305,000000,40.1004,40.1004,39.9919,40.0015,1602,0
+AIVI.US,D,20240306,000000,40.3569,40.4,40.3195,40.3195,2480,0
+AIVI.US,D,20240307,000000,40.51,40.74,40.51,40.7241,2837,0
+AIVI.US,D,20240308,000000,40.82,40.8833,40.7252,40.7252,2858,0
+AIVI.US,D,20240311,000000,40.5692,40.6721,40.5683,40.6721,903,0
+AIVI.US,D,20240312,000000,40.745,40.9199,40.745,40.8891,1931,0
+AIVI.US,D,20240313,000000,40.95,41.02,40.9408,40.9565,1767,0
+AIVI.US,D,20240314,000000,40.6299,40.6852,40.6299,40.6852,545,0
+AIVI.US,D,20240315,000000,40.8107,40.8107,40.755,40.7989,1295,0
+AIVI.US,D,20240318,000000,40.72,40.72,40.6399,40.67,1314,0
+AIVI.US,D,20240319,000000,40.7234,40.7755,40.7234,40.7755,371,0
+AIVI.US,D,20240320,000000,40.68,41.212,40.68,41.1822,3099,0
+AIVI.US,D,20240321,000000,41.06,41.19,41.0347,41.0347,3468,0
+AIVI.US,D,20240322,000000,40.845,40.87,40.8345,40.8345,3430,0
+AIVI.US,D,20240325,000000,40.67,40.9,40.67,40.7875,3425,0
+AIVI.US,D,20240326,000000,40.94,40.95,40.8365,40.8365,877,0
+AIVI.US,D,20240327,000000,40.93,41.11,40.93,41.0873,2961,0
+AIVI.US,D,20240328,000000,41.0899,41.0899,41.01,41.0295,2096,0
+AIVI.US,D,20240401,000000,41.02,41.02,40.9701,41.0028,1045,0
+AIVI.US,D,20240402,000000,40.74,40.7506,40.74,40.7506,149,0
+AIVI.US,D,20240403,000000,40.7688,40.99,40.7688,40.9653,790,0
+AIVI.US,D,20240404,000000,41.0814,41.085,40.6038,40.6038,2886,0
+AIVI.US,D,20240405,000000,40.6723,40.6723,40.6723,40.6723,180,0
+AIVI.US,D,20240408,000000,40.79,40.95,40.79,40.8989,3993,0
+AIVI.US,D,20240409,000000,40.73,40.8409,40.73,40.8409,606,0
+AIVI.US,D,20240410,000000,40.29,40.2901,40.21,40.2901,1936,0
+AIVI.US,D,20240411,000000,40.2902,40.2902,40.2902,40.2902,291,0
+AIVI.US,D,20240412,000000,39.8808,39.9234,39.7794,39.7794,2093,0
+AIVI.US,D,20240415,000000,40.03,40.03,39.6007,39.6808,2492,0
+AIVI.US,D,20240416,000000,39.47,39.47,39.2717,39.3013,1061,0
+AIVI.US,D,20240417,000000,39.56,39.6,39.2706,39.48,30815,0
+AIVI.US,D,20240418,000000,39.5059,39.5059,39.3376,39.3376,686,0
+AIVI.US,D,20240419,000000,39.5713,39.5713,39.51,39.51,2419,0
+AIVI.US,D,20240422,000000,39.98,40.0374,39.98,40.0374,1151,0
+AIVI.US,D,20240423,000000,40.27,40.33,40.27,40.2895,598,0
+AIVI.US,D,20240424,000000,39.9601,40.0832,39.9601,40.0832,535,0
+AIVI.US,D,20240425,000000,39.826,39.8607,39.81,39.8607,2962,0
+AIVI.US,D,20240426,000000,40.0015,40.0015,40.0015,40.0015,164,0
+AIVI.US,D,20240429,000000,40.31,40.42,40.31,40.3993,3870,0
+AIVI.US,D,20240430,000000,40.24,40.3,39.9219,39.9367,2817,0
+AIVI.US,D,20240501,000000,39.84,40.04,39.8216,39.8753,1638,0
+AIVI.US,D,20240502,000000,40.184,40.4403,40.0503,40.3906,893,0
+AIVI.US,D,20240503,000000,40.7202,40.787,40.7202,40.787,1910,0
+AIVI.US,D,20240506,000000,40.95,41.06,40.95,41.06,3041,0
+AIVI.US,D,20240507,000000,41.12,41.1269,41.06,41.0623,1697,0
+AIVI.US,D,20240508,000000,40.88,41.068,40.88,41.0671,3293,0
+AIVI.US,D,20240509,000000,41.355,41.4999,41.355,41.47,2690,0
+AIVI.US,D,20240510,000000,41.6201,41.655,41.5785,41.59,888,0
+AIVI.US,D,20240513,000000,41.76,41.8104,41.61,41.6425,1506,0
+AIVI.US,D,20240514,000000,41.8086,41.9328,41.8086,41.9328,710,0
+AIVI.US,D,20240515,000000,41.98,42.145,41.945,42.145,2480,0
+AIVI.US,D,20240516,000000,42.2055,42.26,42.11,42.1558,5493,0
+AIVI.US,D,20240517,000000,42.1633,42.1633,42.1633,42.1633,109,0
+AIVI.US,D,20240520,000000,42.21,42.21,42.0368,42.0368,450,0
+AIVI.US,D,20240521,000000,41.9481,41.9916,41.9185,41.9916,2334,0
+AIVI.US,D,20240522,000000,41.75,41.75,41.46,41.57,1651,0
+AIVI.US,D,20240523,000000,41.28,41.28,41.28,41.28,236,0
+AIVI.US,D,20240524,000000,41.62,41.62,41.62,41.62,475,0
+AIVI.US,D,20240528,000000,41.5517,41.5651,41.53,41.5651,1634,0
+AIVI.US,D,20240529,000000,41.1,41.11,41.0025,41.0063,1880,0
+AIVI.US,D,20240530,000000,41.505,41.505,41.46,41.46,814,0
+AIVI.US,D,20240531,000000,41.55,41.7452,41.54,41.7452,1988,0
+AIVI.US,D,20240603,000000,41.81,41.8879,41.72,41.8639,2010,0
+AIVI.US,D,20240604,000000,41.7593,41.7926,41.6758,41.7406,1651,0
+AIVI.US,D,20240605,000000,41.81,41.8272,41.68,41.8272,4275,0
+AIVI.US,D,20240606,000000,41.7,41.8067,41.7,41.8067,3008,0
+AIVI.US,D,20240607,000000,41.2801,41.2826,41.2801,41.2826,593,0
+AIVI.US,D,20240610,000000,41.1634,41.1634,41.1634,41.1634,117,0
+AIVI.US,D,20240611,000000,40.4701,40.6471,40.4701,40.6471,626,0
+AIVI.US,D,20240612,000000,41.28,41.32,41.03,41.1029,1604,0
+AIVI.US,D,20240613,000000,40.425,40.56,40.425,40.557,622,0
+AIVI.US,D,20240614,000000,40.05,40.1361,40.05,40.1361,1017,0
+AIVI.US,D,20240617,000000,40.25,40.33,40.19,40.3047,4048,0
+AIVI.US,D,20240618,000000,40.46,40.5577,40.43,40.535,2478,0
+AIVI.US,D,20240620,000000,40.7133,40.81,40.6501,40.7831,3767,0
+AIVI.US,D,20240621,000000,40.62,40.62,40.54,40.54,667,0
+AIVI.US,D,20240624,000000,40.83,40.83,40.83,40.83,139,0
+AIVI.US,D,20240625,000000,39.8,39.8,39.671,39.7328,9403,0
+AIVI.US,D,20240626,000000,39.39,39.45,39.3017,39.35,5014,0
+AIVI.US,D,20240627,000000,39.49,39.54,39.33,39.3953,6466,0
+AIVI.US,D,20240628,000000,39.37,39.37,39.26,39.36,927,0
+AIVI.US,D,20240701,000000,39.76,39.7601,39.39,39.41,1677,0
+AIVI.US,D,20240702,000000,39.35,39.41,39.2951,39.41,1194,0
+AIVI.US,D,20240703,000000,39.82,39.89,39.805,39.88,3037,0
+AIVI.US,D,20240705,000000,40.28,40.28,39.99,40.2099,4508,0
+AIVI.US,D,20240708,000000,40.32,40.32,40.09,40.09,1139,0
+AIVI.US,D,20240709,000000,40.01,40.01,40,40,702,0
+AIVI.US,D,20240710,000000,40.4,40.45,40.35,40.445,6205,0
+AIVI.US,D,20240711,000000,40.98,40.98,40.82,40.83,4356,0
+AIVI.US,D,20240712,000000,41.1702,41.1702,41.1,41.1,1471,0
+AIVI.US,D,20240715,000000,41.04,41.04,40.7301,40.7868,1736,0
+AIVI.US,D,20240716,000000,40.8763,40.8763,40.8763,40.8763,327,0
+AIVI.US,D,20240717,000000,40.96,41.2158,40.96,41.2158,289,0
+AIVI.US,D,20240718,000000,41.28,41.3101,40.9488,40.9488,2039,0
+AIVI.US,D,20240719,000000,40.59,40.6382,40.59,40.6382,334,0
+AIVI.US,D,20240722,000000,40.89,40.9637,40.89,40.9637,364,0
+AIVI.US,D,20240723,000000,40.73,40.7694,40.73,40.7694,351,0
+AIVI.US,D,20240724,000000,40.685,40.71,40.4551,40.4551,779,0
+AIVI.US,D,20240725,000000,40.7027,40.7027,40.572,40.572,1381,0
+AIVI.US,D,20240726,000000,40.9,41.0792,40.8501,41.0502,2737,0
+AIVI.US,D,20240729,000000,40.82,40.9366,40.8005,40.9366,1628,0
+AIVI.US,D,20240730,000000,40.94,41.115,40.94,41.07,3465,0
+AIVI.US,D,20240731,000000,41.45,41.5054,41.39,41.5054,1208,0
+AIVI.US,D,20240801,000000,40.7589,40.7589,40.6839,40.6839,1763,0
+AIVI.US,D,20240802,000000,40.5,40.6046,40.5,40.6046,534,0
+AIVI.US,D,20240805,000000,39.65,39.65,39.36,39.5961,1790,0
+AIVI.US,D,20240806,000000,39.48,39.655,39.455,39.6192,826,0
+AIVI.US,D,20240807,000000,40.2,40.27,39.8243,39.8243,1755,0
+AIVI.US,D,20240808,000000,40.1702,40.3099,40.1702,40.2288,573,0
+AIVI.US,D,20240809,000000,40.13,40.3173,40.13,40.3173,1479,0
+AIVI.US,D,20240812,000000,40.175,40.2698,40.175,40.2303,1007,0
+AIVI.US,D,20240813,000000,40.53,40.7999,40.53,40.7535,1152,0
+AIVI.US,D,20240814,000000,41.019,41.019,40.98,40.9965,283,0
+AIVI.US,D,20240815,000000,41.26,41.36,41.2389,41.2389,1350,0
+AIVI.US,D,20240816,000000,41.34,41.5628,41.34,41.5628,1797,0
+AIVI.US,D,20240819,000000,42.02,42.06,42.02,42.0294,412,0
+AIVI.US,D,20240820,000000,41.931,41.97,41.8406,41.85,6780,0
+AIVI.US,D,20240821,000000,42.15,42.3409,42.15,42.3409,1037,0
+AIVI.US,D,20240822,000000,42.43,42.43,42.2053,42.2053,100050,0
+AIVI.US,D,20240823,000000,42.44,43.0009,42.44,43.0009,1103,0
+AIVI.US,D,20240826,000000,42.8596,42.96,42.8596,42.8779,2838,0
+AIVI.US,D,20240827,000000,42.9301,43.0482,42.9301,43.0482,440,0
+AIVI.US,D,20240828,000000,43.02,43.02,42.81,42.9142,592,0
+AIVI.US,D,20240829,000000,43.06,43.0913,42.9934,42.9934,494,0
+AIVI.US,D,20240830,000000,42.94,42.9978,42.94,42.9978,415,0
+AIVI.US,D,20240903,000000,42.7116,42.7116,42.6018,42.6018,490,0
+AIVI.US,D,20240904,000000,42.72,42.79,42.6,42.66,9500,0
+AIVI.US,D,20240905,000000,43.18,43.249,43.1165,43.1165,2830,0
+AIVI.US,D,20240906,000000,42.89,42.89,42.45,42.4763,2932,0
+AIVI.US,D,20240909,000000,42.871,42.98,42.81,42.8894,1599,0
+AIVI.US,D,20240910,000000,42.44,42.608,42.36,42.608,15241,0
+AIVI.US,D,20240911,000000,42.2419,42.7041,42.2419,42.7041,770,0
+AIVI.US,D,20240912,000000,42.66,42.8822,42.64,42.8822,1792,0
+AIVI.US,D,20240913,000000,43.09,43.1229,43.0535,43.1083,980,0
+AIVI.US,D,20240916,000000,43.26,43.54,43.26,43.5373,823,0
+AIVI.US,D,20240917,000000,43.37,43.3701,43.3001,43.3001,3361,0
+AIVI.US,D,20240918,000000,43.25,43.3097,43.25,43.3097,785,0
+AIVI.US,D,20240919,000000,43.65,43.93,43.6,43.7893,3603,0
+AIVI.US,D,20240920,000000,43.38,43.426,43.38,43.426,222,0
+AIVI.US,D,20240923,000000,43.52,44.09,43.52,43.9312,48181,0
+AIVI.US,D,20240924,000000,43.82,44.0351,43.82,44.0351,1301,0
+AIVI.US,D,20240925,000000,43.68,43.6801,43.45,43.5209,1605,0
+AIVI.US,D,20240926,000000,43.97,44.09,43.97,44.0484,755,0
+AIVI.US,D,20240927,000000,44.29,44.37,44.1422,44.1422,1954,0
+AIVI.US,D,20240930,000000,43.87,43.9,43.8048,43.8048,28066,0
+AIVI.US,D,20241001,000000,43.48,43.5536,43.48,43.5536,1169,0
+AIVI.US,D,20241002,000000,43.39,43.39,43.33,43.3739,3041,0
+AIVI.US,D,20241003,000000,42.86,42.93,42.838,42.9135,1568,0
+AIVI.US,D,20241004,000000,43.2822,43.2822,43.2822,43.2822,166,0
+AIVI.US,D,20241007,000000,42.96,42.96,42.8992,42.8992,234,0
+AIVI.US,D,20241008,000000,42.76,42.76,42.63,42.7158,6599,0
+AIVI.US,D,20241009,000000,42.77,42.8142,42.77,42.8142,2093,0
+AIVI.US,D,20241010,000000,42.6601,42.7506,42.635,42.7506,421,0
+AIVI.US,D,20241011,000000,42.74,42.8638,42.74,42.8638,662,0
+AIVI.US,D,20241014,000000,42.8,42.9182,42.8,42.8989,1554,0
+AIVI.US,D,20241015,000000,42.69,42.69,42.5431,42.5459,645,0
+AIVI.US,D,20241016,000000,42.65,42.785,42.65,42.7721,1395,0
+AIVI.US,D,20241017,000000,42.7745,42.7745,42.7745,42.7745,315,0
+AIVI.US,D,20241018,000000,42.91,42.9335,42.881,42.9335,1224,0
+AIVI.US,D,20241021,000000,42.57,42.5701,42.4088,42.4088,1618,0
+AIVI.US,D,20241022,000000,42.25,42.2737,42.0234,42.242,18555,0
+AIVI.US,D,20241023,000000,41.95,41.9783,41.87,41.9783,2086,0
+AIVI.US,D,20241024,000000,42.04,42.04,42.0115,42.0115,219,0
+AIVI.US,D,20241025,000000,41.71,41.7216,41.69,41.7216,929,0
+AIVI.US,D,20241028,000000,42.0813,42.1116,42.0813,42.1116,432,0
+AIVI.US,D,20241029,000000,41.74,41.77,41.7191,41.7191,1557,0
+AIVI.US,D,20241030,000000,41.5747,41.5747,41.5643,41.5643,212,0
+AIVI.US,D,20241031,000000,41.1601,41.4332,41.1601,41.4332,624,0
+AIVI.US,D,20241101,000000,41.88,41.88,41.72,41.72,506,0
+AIVI.US,D,20241104,000000,41.7173,41.7173,41.7173,41.7173,144,0
+AIVI.US,D,20241105,000000,41.6637,41.9863,41.6637,41.9863,926,0
+AIVI.US,D,20241106,000000,41.13,41.185,40.98,41.16,11523,0
+AIVI.US,D,20241107,000000,41.78,41.84,41.7301,41.8157,2132,0
+AIVI.US,D,20241108,000000,41.0208,41.0787,41.0208,41.0787,464,0
+AIVI.US,D,20241111,000000,41.2,41.2,41.1074,41.1074,564,0
+AIVI.US,D,20241112,000000,40.79,40.85,40.15,40.2368,7295,0
+AIVI.US,D,20241113,000000,40.03,40.03,39.7704,39.9328,1780,0
+AIVI.US,D,20241114,000000,40.21,40.29,40.01,40.05,6918,0
+AIVI.US,D,20241115,000000,40.175,40.2319,40.175,40.2319,731,0
+AIVI.US,D,20241118,000000,40.41,40.4556,40.19,40.4556,1423,0
+AIVI.US,D,20241119,000000,40.3814,40.4172,40.34,40.4172,1856,0
+AIVI.US,D,20241120,000000,40.12,40.2281,40.0807,40.2281,1505,0
+AIVI.US,D,20241121,000000,40.3,40.33,40.2796,40.3193,887,0
+AIVI.US,D,20241122,000000,40.291,40.4249,40.291,40.4249,1429,0
+AIVI.US,D,20241125,000000,40.63,40.7076,40.63,40.6753,660,0
+AIVI.US,D,20241126,000000,40.5045,40.5045,40.344,40.4501,656,0
+AIVI.US,D,20241129,000000,40.835,41.0423,40.835,41.0423,798,0
+AIVI.US,D,20241202,000000,40.9401,40.956,40.9401,40.956,233,0
+AIVI.US,D,20241203,000000,41.0541,41.15,40.98,41.0154,2937,0
+AIVI.US,D,20241204,000000,40.94,41.06,40.94,40.9729,1323,0
+AIVI.US,D,20241205,000000,41.281,41.33,41.281,41.3194,2096,0
+AIVI.US,D,20241206,000000,41.2,41.22,41.195,41.1987,744,0
+AIVI.US,D,20241209,000000,41.526,41.526,41.3395,41.3395,638,0
+AIVI.US,D,20241210,000000,41.0275,41.16,41.0275,41.075,3095,0
+AIVI.US,D,20241211,000000,41.045,41.15,41.045,41.0849,1335,0
+AIVI.US,D,20241212,000000,41.0391,41.0391,40.7725,40.7725,227,0
+AIVI.US,D,20241213,000000,40.701,40.7135,40.701,40.7135,437,0
+AIVI.US,D,20241216,000000,40.4001,40.4001,40.3229,40.3229,582,0
+AIVI.US,D,20241217,000000,40.1746,40.1746,40.05,40.085,2540,0
+AIVI.US,D,20241218,000000,40.07,40.09,39.195,39.195,2191,0
+AIVI.US,D,20241219,000000,39.37,39.4781,39.2,39.2076,4965,0
+AIVI.US,D,20241220,000000,39.24,39.55,38.94,39.3076,2081,0
+AIVI.US,D,20241223,000000,39.1801,39.4345,39.1801,39.4345,1568,0
+AIVI.US,D,20241224,000000,39.51,39.5998,39.51,39.5998,162,0
+AIVI.US,D,20241226,000000,39.4,39.4224,39.38,39.4224,373,0
+AIVI.US,D,20241227,000000,39.4,39.5,39.39,39.404,1280,0
+AIVI.US,D,20241230,000000,39.25,39.36,39.25,39.3045,1812,0
+AIVI.US,D,20241231,000000,39.47,39.47,39.31,39.38,559,0
+AIVI.US,D,20250102,000000,39.355,39.355,39.117,39.2045,763,0
+AIVI.US,D,20250106,000000,39.75,39.89,39.6754,39.6754,2057,0
+AIVI.US,D,20250107,000000,39.891,39.891,39.6424,39.6424,875,0
+AIVI.US,D,20250108,000000,39.17,39.2704,39.17,39.2704,559,0
+AIVI.US,D,20250110,000000,38.93,38.93,38.64,38.6473,118137,0
+AIVI.US,D,20250113,000000,38.495,38.7081,38.495,38.7081,115709,0
+AIVI.US,D,20250114,000000,38.788593,38.94,38.76,38.9295,1163,0
+AIVI.US,D,20250115,000000,39.36,39.4496,39.36,39.4496,1409,0
+AIVI.US,D,20250116,000000,39.37,39.565,39.37,39.5398,6183,0
+AIVI.US,D,20250117,000000,39.77,39.77,39.71,39.7312,8362,0
+AIVI.US,D,20250121,000000,40.305,40.4016,40.2,40.4016,2342,0
+AIVI.US,D,20250122,000000,40.2298,40.26,40.1557,40.1557,2519,0
+AIVI.US,D,20250123,000000,40.425,40.5728,40.3604,40.5728,1075,0
+AIVI.US,D,20250124,000000,40.831,40.831,40.76,40.803,3141,0
+AIVI.US,D,20250127,000000,41.192149,41.2604,41.11,41.2604,3136,0
+AIVI.US,D,20250128,000000,41.09,41.1395,41.055,41.1395,1121,0
+AIVI.US,D,20250129,000000,41.065,41.1033,40.96,41.0543,790,0
+AIVI.US,D,20250130,000000,41.45,41.5542,41.28,41.422,4221,0
+AIVI.US,D,20250131,000000,41.2314,41.3,41.0219,41.0219,960,0
+AIVI.US,D,20250203,000000,40.21,40.54,40.21,40.4466,2350,0
+AIVI.US,D,20250204,000000,40.66,40.87,40.66,40.8551,2304,0
+AIVI.US,D,20250205,000000,41.072,41.2325,41.05,41.21,2574,0
+AIVI.US,D,20250206,000000,41.561,41.5611,41.51,41.5611,1583,0
+AIVI.US,D,20250207,000000,41.48,41.48,41.2188,41.2842,2019,0
+AIVI.US,D,20250210,000000,41.37,41.4045,41.3568,41.4045,1173,0
+AIVI.US,D,20250212,000000,41.83,41.896,41.83,41.896,765,0
+AIVI.US,D,20250213,000000,42.09,42.2005,41.92,42.2005,3841,0
+AIVI.US,D,20250218,000000,42.2515,42.2888,42.2515,42.2888,194,0
+AIVI.US,D,20250219,000000,41.764,41.8153,41.64,41.8153,2606,0
+AIVI.US,D,20250220,000000,41.92,42.06,41.885,42.0333,7066,0
+AIVI.US,D,20250221,000000,41.8804,41.8804,41.82,41.8393,826,0
+AIVI.US,D,20250224,000000,42.13,42.13,42.13,42.13,749,0
+AIVI.US,D,20250225,000000,42.5281,42.6481,42.515,42.6481,1087,0
+AIVI.US,D,20250226,000000,42.79,42.9852,42.79,42.8585,8661,0
+AIVI.US,D,20250227,000000,42.71,42.75,42.2911,42.3034,5660,0
+AIVI.US,D,20250228,000000,42.36,42.37,42.14,42.338,1219,0
+AIVI.US,D,20250303,000000,43.12,43.12,42.8608,42.8608,2307,0
+AIVI.US,D,20250304,000000,43.11,43.11,42.73,42.9736,643,0
+AIVI.US,D,20250305,000000,43.7,44.0078,43.57,44.0078,3055,0
+AIVI.US,D,20250306,000000,44.18,44.18,43.9564,43.9564,1162,0
+AIVI.US,D,20250307,000000,44.15,44.5362,44.14,44.5362,2809,0
+AIVI.US,D,20250310,000000,44.091,44.13,43.73,44.0142,5667,0
+AIVI.US,D,20250311,000000,43.67,44.05,43.67,43.9133,2326,0
+AIVI.US,D,20250312,000000,43.6509,43.88,43.6509,43.8686,2200,0
+AIVI.US,D,20250313,000000,43.7001,43.8077,43.7001,43.8077,445,0
+AIVI.US,D,20250314,000000,43.9907,44.3181,43.98,44.3181,3106,0
+AIVI.US,D,20250317,000000,44.67,44.93,44.67,44.9019,12709,0
+AIVI.US,D,20250318,000000,44.8575,44.95,44.839,44.9026,1881,0
+AIVI.US,D,20250319,000000,44.9167,44.96,44.811,44.96,1490,0
+AIVI.US,D,20250320,000000,44.52,44.6094,44.52,44.6094,777,0
+AIVI.US,D,20250321,000000,44.36,44.43,44.29,44.3227,2676,0
+AIVI.US,D,20250324,000000,44.23,44.2814,44.13,44.2374,76259,0
+AIVI.US,D,20250325,000000,44.59,44.61,44.42,44.5507,79722,0
+AIVI.US,D,20250326,000000,44.335,44.335,44.0993,44.1388,79501,0
+AIVI.US,D,20250327,000000,44.255,44.355,44.2,44.28,7293,0
+AIVI.US,D,20250328,000000,44.17,44.22,44.03,44.0695,6314,0
+AIVI.US,D,20250331,000000,43.81,43.86,43.56,43.83,7048,0
+AIVI.US,D,20250401,000000,43.846,44.015,43.76,43.92,8941,0
+AIVI.US,D,20250402,000000,43.9387,44.12,43.915,44.06,8280,0
+AIVI.US,D,20250403,000000,44.25,44.2501,43.6839,43.6839,7266,0
+AIVI.US,D,20250404,000000,41.98,42.29,41.005,41.005,6479,0
+AIVI.US,D,20250407,000000,40.15,40.185,39.63,39.9785,3968,0
+AIVI.US,D,20250408,000000,40.6,40.76,39.43,39.7185,3164,0
+AIVI.US,D,20250409,000000,39.95,42.0456,39.67,42.0456,5094,0
+AIVI.US,D,20250410,000000,41.67,41.77,41.47,41.6854,3839,0
+AIVI.US,D,20250411,000000,42.03,42.7088,41.87,42.7088,6342,0
+AIVI.US,D,20250414,000000,43.035,43.37,43,43.2381,1915,0
+AIVI.US,D,20250415,000000,43.67,43.75,43.6046,43.6046,2246,0
+AIVI.US,D,20250416,000000,44.07,44.07,43.6899,43.753,1459,0
+AIVI.US,D,20250417,000000,44.09,44.48,44.09,44.3325,8127,0
+AIVI.US,D,20250421,000000,44.4785,44.6,44.152,44.2452,1669,0
+AIVI.US,D,20250422,000000,44.9,45.1996,44.9,45.09,2388,0
+AIVI.US,D,20250423,000000,45.2701,45.2701,44.955,45.0373,2510,0
+AIVI.US,D,20250424,000000,45.301,45.544,45.301,45.544,923,0
+AIVI.US,D,20250425,000000,45.367,45.6092,45.367,45.6092,1750,0
+AIVI.US,D,20250428,000000,45.76,46.0349,45.76,46.0349,3023,0
+AIVI.US,D,20250429,000000,46.0417,46.1699,46.0417,46.1365,893,0
+AIVI.US,D,20250430,000000,46.02,46.1725,45.915,46.1725,828,0
+AIVI.US,D,20250501,000000,46.015,46.1,45.9344,46.0104,2021,0
+AIVI.US,D,20250502,000000,46.55,46.55,46.4336,46.5321,2093,0
+AIVI.US,D,20250505,000000,46.6301,46.71,46.61,46.63,1150,0
+AIVI.US,D,20250506,000000,46.85,46.9,46.85,46.8562,2490,0
+AIVI.US,D,20250507,000000,46.77,46.855,46.6324,46.6324,980,0
+AIVI.US,D,20250508,000000,46.5001,46.5001,46.3,46.3008,1856,0
+AIVI.US,D,20250509,000000,46.601,46.65,46.5041,46.6114,3950,0
+AIVI.US,D,20250512,000000,46.595,46.595,46.52,46.5274,2517,0
+AIVI.US,D,20250513,000000,46.535,46.675,46.505,46.6252,2870,0
+AIVI.US,D,20250514,000000,46.327,46.327,46.2722,46.2722,637,0
+AIVI.US,D,20250515,000000,46.7,46.8762,46.7,46.8762,1088,0
+AIVI.US,D,20250516,000000,46.8288,46.975,46.74,46.975,2798,0
+AIVI.US,D,20250519,000000,47.23,47.4214,47.23,47.4214,912,0
+AIVI.US,D,20250520,000000,47.67,47.7899,47.59,47.7849,2634,0
+AIVI.US,D,20250521,000000,47.855,47.94,47.46,47.5023,2292,0
+AIVI.US,D,20250522,000000,47.48,47.48,47.4166,47.4166,551,0
+AIVI.US,D,20250523,000000,47.509313,47.61,47.4516,47.5399,2611,0
+AIVI.US,D,20250527,000000,47.966,47.966,47.9568,47.9568,789,0
+AIVI.US,D,20250528,000000,47.55,47.6413,47.5297,47.5297,1061,0
+AIVI.US,D,20250529,000000,47.6009,47.755,47.6009,47.7528,985,0
+AIVI.US,D,20250530,000000,47.82,47.9077,47.64,47.9077,714,0
+AIVI.US,D,20250602,000000,48.06,48.59,48.06,48.5316,5135,0
+AIVI.US,D,20250603,000000,48.1595,48.2,48.03,48.1103,3829,0
+AIVI.US,D,20250604,000000,48.2,48.465,48.19,48.3692,5960,0
+AIVI.US,D,20250605,000000,48.63,48.63,48.3101,48.425,3668,0
+AIVI.US,D,20250606,000000,48.575,48.575,48.42,48.568,3340,0
+AIVI.US,D,20250609,000000,48.62,48.83,48.62,48.6226,3659,0
+AIVI.US,D,20250610,000000,48.755,48.755,48.7368,48.7368,401,0
+AIVI.US,D,20250611,000000,48.98,48.98,48.7692,48.7692,3979,0
+AIVI.US,D,20250612,000000,49.035,49.08,49.02,49.0661,1370,0
+AIVI.US,D,20250613,000000,48.51,48.68,48.41,48.4934,1981,0
+AIVI.US,D,20250616,000000,48.94,49.06,48.6829,48.6829,2735,0
+AIVI.US,D,20250617,000000,48.7,48.7,48.06,48.086,2716,0
+AIVI.US,D,20250618,000000,48.32,48.44,48.25,48.2525,1248,0
+AIVI.US,D,20250620,000000,48.0433,48.0433,47.736,47.736,2396,0
+AIVI.US,D,20250623,000000,48.935,48.935,47.61,48.0799,2818,0
+AIVI.US,D,20250624,000000,48.48,48.67,48.4799,48.5935,2643,0
+AIVI.US,D,20250625,000000,47.245,47.3,47.13,47.1671,3335,0
+AIVI.US,D,20250626,000000,47.6728,47.855,47.6022,47.845,3502,0
+AIVI.US,D,20250627,000000,48.06,48.23,47.97,48.1043,7100,0
+AIVI.US,D,20250630,000000,48.03,48.1586,47.99,48.158,4162,0
+AIVI.US,D,20250701,000000,48.19,48.61,48.19,48.3586,9244,0
+AIVI.US,D,20250702,000000,48.145,48.4399,48.12,48.4249,4559,0
+AIVI.US,D,20250703,000000,48.51,49.07,48.4674,48.4674,849,0
+AIVI.US,D,20250707,000000,48.12,48.12,47.805,47.8279,3088,0
+AIVI.US,D,20250708,000000,47.93,48.15,47.91,48.0927,1824,0
+AIVI.US,D,20250709,000000,48.41,48.8499,48.35,48.5063,8601,0
+AIVI.US,D,20250710,000000,48.438,48.66,48.4284,48.6229,1831,0
+AIVI.US,D,20250711,000000,48.29,48.37,48.2683,48.2683,1422,0
+AIVI.US,D,20250714,000000,48.32,48.3611,48.32,48.3611,720,0
+AIVI.US,D,20250715,000000,48.0368,48.045,47.7828,47.7971,2281,0
+AIVI.US,D,20250716,000000,47.8065,47.95,47.67,47.8913,2163,0
+AIVI.US,D,20250717,000000,47.81,47.9062,47.76,47.9062,982,0
+AIVI.US,D,20250718,000000,48.09,48.09,47.75,47.8672,6328,0
+AIVI.US,D,20250721,000000,48.26,48.5385,48.17,48.3218,4027,0
+AIVI.US,D,20250722,000000,48.43,48.69,48.41,48.6569,3793,0
+AIVI.US,D,20250723,000000,49.36,49.763,49.36,49.763,1855,0
+AIVI.US,D,20250724,000000,49.709,49.709,49.5,49.525,3860,0
+AIVI.US,D,20250725,000000,49.1288,49.4099,49.1288,49.4099,4554,0
+AIVI.US,D,20250728,000000,48.76,48.835,48.4001,48.6391,4898,0
+AIVI.US,D,20250729,000000,48.605,48.6094,48.605,48.6094,394,0
+AIVI.US,D,20250730,000000,48.35,48.45,48.08,48.2,5650,0
+AIVI.US,D,20250731,000000,48.02,48.0201,47.83,47.8803,2556,0
+AIVI.US,D,20250801,000000,47.8032,47.97,47.6593,47.8964,2747,0
+AIVI.US,D,20250804,000000,48.27,48.38,48.27,48.3411,1679,0
+AIVI.US,D,20250805,000000,48.45,48.51,48.39,48.484,3573,0
+AIVI.US,D,20250806,000000,48.86,48.9019,48.84,48.8602,1593,0
+AIVI.US,D,20250807,000000,49.315,49.315,49.02,49.155,2248,0
+AIVI.US,D,20250808,000000,49.475,49.475,49.4284,49.4372,959,0
+AIVI.US,D,20250811,000000,49.42,49.42,49.3898,49.3898,528,0
+AIVI.US,D,20250812,000000,49.4789,49.869,49.4789,49.8583,7231,0
+AIVI.US,D,20250813,000000,49.9805,50.13,49.9805,50.0965,2574,0
+AIVI.US,D,20250814,000000,49.959,50.0705,49.8779,50.0705,1497,0
+AIVI.US,D,20250815,000000,50.335,50.42,50.33,50.4,1531,0
+AIVI.US,D,20250818,000000,50.23,50.23,50.0801,50.165,2192,0
+AIVI.US,D,20250819,000000,50.4732,50.4732,50.25,50.2618,1854,0
+AIVI.US,D,20250820,000000,50.723,50.7263,50.674,50.7263,809,0
+AIVI.US,D,20250821,000000,50.61,50.61,50.5782,50.5798,1057,0
+AIVI.US,D,20250822,000000,50.8349,51.32,50.8349,51.2907,2385,0
+AIVI.US,D,20250825,000000,51.02,51.02,50.566,50.566,2755,0
+AIVI.US,D,20250826,000000,50.25,50.3812,50.25,50.3812,1775,0
+AIVI.US,D,20250827,000000,49.851,50.1593,49.851,50.1593,771,0
+AIVI.US,D,20250828,000000,50.23,50.31,50.23,50.2572,1625,0
+AIVI.US,D,20250829,000000,50.02,50.17,50.02,50.1297,7140,0
+AIVI.US,D,20250902,000000,49.49,49.568,49.46,49.5585,3415,0
+AIVI.US,D,20250903,000000,49.428896,49.5209,49.428896,49.5209,291,0
+AIVI.US,D,20250904,000000,49.712,49.8037,49.7,49.8037,3133,0
+AIVI.US,D,20250905,000000,50.245,50.3125,49.97,50.0432,3170,0
+AIVI.US,D,20250908,000000,50.1389,50.23,49.96,50.1791,7477,0
+AIVI.US,D,20250909,000000,50.2,50.2,50.1698,50.1698,291,0
+AIVI.US,D,20250910,000000,50.2446,50.2446,50.067,50.0822,1495,0
+AIVI.US,D,20250911,000000,50.37,50.5521,50.37,50.5521,1992,0
+AIVI.US,D,20250912,000000,50.334,50.41,50.2718,50.3742,1869,0
+AIVI.US,D,20250915,000000,50.548,50.565,50.45,50.5515,742,0
+AIVI.US,D,20250916,000000,50.43,50.51,50.3592,50.4039,2628,0
+AIVI.US,D,20250917,000000,50.31,50.53,50.1413,50.1413,2053,0
+AIVI.US,D,20250918,000000,49.988,50,49.97,49.9917,777,0
+AIVI.US,D,20250919,000000,49.87,49.89,49.8157,49.8157,1196,0
+AIVI.US,D,20250922,000000,49.69,49.84,49.6118,49.7972,2928,0
+AIVI.US,D,20250923,000000,49.89,49.89,49.75,49.801,773,0
+AIVI.US,D,20250924,000000,49.53,49.53,49.3643,49.3643,1747,0
+AIVI.US,D,20250925,000000,48.7401,48.81,48.57,48.7426,3894,0
+AIVI.US,D,20250926,000000,49.08,49.3086,49.08,49.2934,1429,0
+AIVI.US,D,20250929,000000,49.36,49.47,49.25,49.4399,7676,0
+AIVI.US,D,20250930,000000,49.41,49.659,49.41,49.6313,2329,0
+AIVI.US,D,20251001,000000,49.81,49.83,49.758,49.758,1273,0
+AIVI.US,D,20251002,000000,49.8,49.8,49.7,49.7402,1755,0
+AIVI.US,D,20251003,000000,49.87,49.99,49.85,49.9417,968,0
+AIVI.US,D,20251006,000000,49.79,49.8187,49.78,49.8187,1563,0
+AIVI.US,D,20251007,000000,49.71,49.765,49.665,49.6807,4903,0
+AIVI.US,D,20251008,000000,49.59,49.595,49.49,49.5827,2185,0
+AIVI.US,D,20251009,000000,49.67,49.84,49.39,49.449,2781,0
+AIVI.US,D,20251010,000000,49.56,49.56,48.92,48.9221,1628,0
+AIVI.US,D,20251013,000000,49.1,49.18,49.033,49.1485,8284,0
+AIVI.US,D,20251014,000000,49.13,49.54,48.96,49.4301,4014,0
+AIVI.US,D,20251015,000000,49.585,49.585,49.57,49.5738,818,0
+AIVI.US,D,20251016,000000,49.66,49.665,49.55,49.6607,2795,0
+AIVI.US,D,20251017,000000,49.66,49.86,49.6378,49.8023,4623,0
+AIVI.US,D,20251020,000000,49.975,50.19,49.96,50.19,8061,0
+AIVI.US,D,20251021,000000,49.715,49.84,49.68,49.7622,1210,0
+AIVI.US,D,20251022,000000,49.86,49.9714,49.86,49.9158,697,0
+AIVI.US,D,20251023,000000,50.1484,50.1736,50.141,50.1736,569,0
+AIVI.US,D,20251024,000000,50.23,50.23,50.1942,50.1942,716,0
+AIVI.US,D,20251027,000000,50.35,50.4164,50.35,50.4164,922,0
+AIVI.US,D,20251028,000000,50.28,50.33,50.2376,50.2376,524,0
+AIVI.US,D,20251029,000000,50.18,50.19,49.78,49.8726,3006,0
+AIVI.US,D,20251030,000000,49.722,49.7301,49.55,49.6846,1459,0
+AIVI.US,D,20251031,000000,49.32,49.46,49.2,49.38,9888,0
+AIVI.US,D,20251103,000000,49.265,49.4817,49.265,49.4817,1890,0
+AIVI.US,D,20251104,000000,49.19,49.3923,49.11,49.2234,3921,0
+AIVI.US,D,20251105,000000,49.36,49.64,49.36,49.6232,1077,0
+AIVI.US,D,20251106,000000,49.4901,49.5072,49.4901,49.5072,2030,0
+AIVI.US,D,20251107,000000,49.49,49.8687,49.38,49.8687,600,0
+AIVI.US,D,20251110,000000,50,50.27,50,50.27,1624,0
+AIVI.US,D,20251111,000000,50.57,50.73,50.52,50.6953,3414,0
+AIVI.US,D,20251112,000000,50.82,51.05585,50.82,51,1022,0
+AIVI.US,D,20251113,000000,51.04,51.14,50.82,50.8571,4052,0
+AIVI.US,D,20251114,000000,50.635,50.7549,50.63,50.6433,1610,0
+AIVI.US,D,20251117,000000,50.38,50.4399,49.91,50.0345,3555,0
+AIVI.US,D,20251118,000000,49.37,49.62,49.37,49.45,4343,0
+AIVI.US,D,20251119,000000,49.4995,49.5699,49.131,49.3526,2863,0
+AIVI.US,D,20251120,000000,49.46,49.46,48.7695,48.7695,2535,0
+AIVI.US,D,20251121,000000,49.265,49.6,49.265,49.5836,846,0
+AIVI.US,D,20251124,000000,49.541,49.71,49.541,49.6791,1405,0
+AIVI.US,D,20251125,000000,50.14,50.34,50.14,50.2851,536,0
+AIVI.US,D,20251126,000000,50.68,50.79,50.68,50.7507,488,0
+AIVI.US,D,20251128,000000,50.81,51.0094,50.81,51.0094,416,0
+AIVI.US,D,20251202,000000,51.2373,51.2373,51.2087,51.2087,1025,0
+AIVI.US,D,20251203,000000,51.21,51.285,51.08,51.285,1180,0
+AIVI.US,D,20251204,000000,51.33,51.33,51.1692,51.1692,1638,0
+AIVI.US,D,20251208,000000,51.045,51.045,50.8715,50.955,3065,0
+AIVI.US,D,20251209,000000,51.221,51.221,51.0605,51.0605,984,0
+AIVI.US,D,20251210,000000,51.25,51.6309,51.191,51.6309,1092,0
+AIVI.US,D,20251211,000000,52.07,52.1299,52.0358,52.0358,457,0
+AIVI.US,D,20251212,000000,52.115,52.115,51.72,51.815,2220,0
+AIVI.US,D,20251215,000000,52,52.27,52,52.226,5165,0
+AIVI.US,D,20251216,000000,51.96,52.07,51.89,51.9012,3904,0
+AIVI.US,D,20251217,000000,51.93,52.06,51.77,51.8402,4540,0
+AIVI.US,D,20251218,000000,52.025,52.2,52.025,52.0817,3318,0
+AIVI.US,D,20251219,000000,52.345,52.39,52.2468,52.2468,1538,0
+AIVI.US,D,20251222,000000,52.4,52.51,52.27,52.485,4390,0
+AIVI.US,D,20251223,000000,52.69,52.7397,52.64,52.7397,852,0
+AIVI.US,D,20251224,000000,52.743,52.94,52.743,52.94,1541,0
+AIVI.US,D,20251226,000000,51.95,51.95,51.888,51.888,802,0
+AIVI.US,D,20251229,000000,51.96,52.01,51.861,51.9799,2210,0
+AIVI.US,D,20251230,000000,52.11,52.32,52.08,52.158,5160,0
+AIVI.US,D,20251231,000000,51.845,52.095,51.51,51.985,3629,0
+AIVI.US,D,20260102,000000,52.2475,52.35,52.125,52.2253,2317,0
+AIVI.US,D,20260105,000000,52.035,52.485,51.89,52.4839,1356,0
+AIVI.US,D,20260106,000000,52.45,52.45,52.3201,52.43,1482,0
+AIVI.US,D,20260107,000000,52.295,52.295,52.2311,52.2311,897,0
+AIVI.US,D,20260108,000000,52.305,52.404,52.305,52.404,1285,0
+AIVI.US,D,20260109,000000,52.36,52.54,52.3,52.413,2135,0
+AIVI.US,D,20260112,000000,52.565,52.725,52.44,52.6435,3223,0
+AIVI.US,D,20260113,000000,52.59,52.63,52.26,52.4171,7408,0
+AIVI.US,D,20260114,000000,52.64,52.73,52.45,52.7279,2506,0
+AIVI.US,D,20260115,000000,52.795,52.95,52.6,52.722,2550,0
+AIVI.US,D,20260116,000000,52.84,53.075,52.75,53.0602,6943,0
+AIVI.US,D,20260120,000000,52.6,52.65,52.39,52.3987,2996,0
+AIVI.US,D,20260121,000000,52.69,52.95,52.345,52.9151,1035,0
+AIVI.US,D,20260122,000000,53.35,53.478,53.11,53.2805,4978,0
+AIVI.US,D,20260123,000000,53.17,53.7,53.17,53.6818,994,0
+AIVI.US,D,20260126,000000,53.9475,54,53.77,53.8967,7093,0
+AIVI.US,D,20260127,000000,54.55,55.16,54.38,54.7967,4569,0
+AIVI.US,D,20260128,000000,54.2,54.3643,54.2,54.3643,1229,0
+AIVI.US,D,20260129,000000,54.93,55.16,54.51,54.93,2579,0
+AIVI.US,D,20260130,000000,54.805,54.86,54.3916,54.5852,2786,0
+AIVI.US,D,20260202,000000,54.776,54.87,54.66,54.8598,4934,0
+AIVI.US,D,20260203,000000,55.12,55.51,54.84,55.51,1866,0
+AIVI.US,D,20260204,000000,56.33,56.33,55.9,56.1101,4432,0
+AIVI.US,D,20260205,000000,55.6,55.77,55.6,55.617,2199,0
+AIVI.US,D,20260206,000000,56.3,56.5665,56.3,56.5665,1961,0
+AIVI.US,D,20260209,000000,56.91,57.02,56.91,56.9991,1279,0
+AIVI.US,D,20260210,000000,57.3,57.3,57.17,57.1988,1792,0
+AIVI.US,D,20260211,000000,57.33,57.42464,57.185,57.4238,1221,0
+AIVI.US,D,20260212,000000,57.86,57.92,57.6493,57.681,2656,0
+AIVI.US,D,20260213,000000,57.505,57.64,57.37,57.6026,4145,0
+AIVI.US,D,20260217,000000,57.28,57.6899,57.23,57.6899,4415,0
+AIVI.US,D,20260218,000000,57.68,57.68,57.365,57.485,2341,0
diff --git a/daily/us/nyse etfs/1/aprj.us.txt b/daily/us/nyse etfs/1/aprj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7033cd89595fb01ec3ec837ebc89e362832c5d7
--- /dev/null
+++ b/daily/us/nyse etfs/1/aprj.us.txt	
@@ -0,0 +1,718 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRJ.US,D,20230404,000000,24.4601,24.4999,24.4,24.4648,121902,0
+APRJ.US,D,20230405,000000,24.47,24.48,24.4,24.48,136245,0
+APRJ.US,D,20230406,000000,24.53,24.53,24.46,24.5091,81011,0
+APRJ.US,D,20230410,000000,24.48,24.51,24.4,24.4901,211333,0
+APRJ.US,D,20230411,000000,24.53,24.53,24.49,24.4909,62151,0
+APRJ.US,D,20230412,000000,24.5093,24.53,24.4852,24.49,39778,0
+APRJ.US,D,20230413,000000,24.53,24.59,24.505,24.5449,63902,0
+APRJ.US,D,20230414,000000,24.66,24.66,24.505,24.5297,43718,0
+APRJ.US,D,20230417,000000,24.54,24.59,24.53,24.59,34858,0
+APRJ.US,D,20230418,000000,24.615,24.615,24.558,24.5644,59457,0
+APRJ.US,D,20230419,000000,24.59,24.6,24.55,24.58,53822,0
+APRJ.US,D,20230420,000000,24.57,24.59,24.534,24.5421,45899,0
+APRJ.US,D,20230421,000000,24.5373,24.58,24.53,24.58,52713,0
+APRJ.US,D,20230424,000000,24.57,24.58,24.5302,24.57,31067,0
+APRJ.US,D,20230425,000000,24.57,24.57,24.4852,24.4852,30687,0
+APRJ.US,D,20230426,000000,24.62,24.62,24.48,24.51,28256,0
+APRJ.US,D,20230427,000000,24.64,24.64,24.5201,24.58,32259,0
+APRJ.US,D,20230428,000000,24.6,24.63,24.57,24.6043,21549,0
+APRJ.US,D,20230501,000000,24.64,24.66,24.58,24.64,78783,0
+APRJ.US,D,20230502,000000,24.5664,24.61,24.51,24.5826,74460,0
+APRJ.US,D,20230503,000000,24.61,24.67,24.559,24.559,36820,0
+APRJ.US,D,20230504,000000,24.58,24.58,24.465,24.55,52912,0
+APRJ.US,D,20230505,000000,24.61,24.66,24.6099,24.645,44683,0
+APRJ.US,D,20230508,000000,24.63,24.65,24.59,24.64,67334,0
+APRJ.US,D,20230509,000000,24.61,24.64,24.59,24.61,124487,0
+APRJ.US,D,20230510,000000,24.84,24.84,24.6,24.633,69817,0
+APRJ.US,D,20230511,000000,24.6113,24.66,24.61,24.635,24254,0
+APRJ.US,D,20230512,000000,24.69,24.69,24.62,24.6322,34001,0
+APRJ.US,D,20230515,000000,24.6595,24.7,24.6435,24.68,33073,0
+APRJ.US,D,20230516,000000,24.67,24.67,24.61,24.62,21157,0
+APRJ.US,D,20230517,000000,24.76,24.76,24.604,24.685,13585,0
+APRJ.US,D,20230518,000000,24.63,24.73,24.62,24.73,56578,0
+APRJ.US,D,20230519,000000,24.73,24.73,24.66,24.7,48913,0
+APRJ.US,D,20230522,000000,24.73,24.73,24.66,24.66,19050,0
+APRJ.US,D,20230523,000000,24.66,24.69,24.64,24.66,39245,0
+APRJ.US,D,20230524,000000,24.629,24.65,24.6,24.61,19061,0
+APRJ.US,D,20230525,000000,24.6101,24.7,24.6,24.66,28344,0
+APRJ.US,D,20230526,000000,24.675,24.74,24.675,24.68,28268,0
+APRJ.US,D,20230530,000000,24.61,24.76,24.61,24.7,39244,0
+APRJ.US,D,20230531,000000,24.69,24.76,24.6801,24.7347,19298,0
+APRJ.US,D,20230601,000000,24.75,24.84,24.7432,24.82,185349,0
+APRJ.US,D,20230602,000000,24.8001,24.88,24.8001,24.84,94767,0
+APRJ.US,D,20230605,000000,24.9,27.39,24.86,24.86,13646,0
+APRJ.US,D,20230606,000000,24.9,24.93,24.8301,24.92,65330,0
+APRJ.US,D,20230607,000000,24.93,24.93,24.8701,24.9052,5430,0
+APRJ.US,D,20230608,000000,24.8801,24.96,24.8801,24.945,12559,0
+APRJ.US,D,20230609,000000,24.9799,24.9799,24.92,24.92,4793,0
+APRJ.US,D,20230612,000000,24.94,24.99,24.93,24.965,9699,0
+APRJ.US,D,20230613,000000,24.9601,24.9899,24.94,24.94,30632,0
+APRJ.US,D,20230614,000000,24.89,25.0099,24.89,24.92,31717,0
+APRJ.US,D,20230615,000000,25,25.019,24.9453,24.9795,9782,0
+APRJ.US,D,20230616,000000,25,25.01,24.9501,24.9842,4391,0
+APRJ.US,D,20230620,000000,25.009,25.0199,24.9528,24.96,19222,0
+APRJ.US,D,20230621,000000,25.12,25.12,24.9464,24.9601,12290,0
+APRJ.US,D,20230622,000000,25.03,25.03,24.9527,24.9702,14607,0
+APRJ.US,D,20230623,000000,25.03,25.03,24.9401,24.975,9072,0
+APRJ.US,D,20230626,000000,24.9663,24.99,24.9663,24.969,1398,0
+APRJ.US,D,20230627,000000,25.009,25.04,25.005,25.005,6300,0
+APRJ.US,D,20230628,000000,25.0145,25.05,24.99,25.0213,4327,0
+APRJ.US,D,20230629,000000,24.66,24.67,24.625,24.67,2306,0
+APRJ.US,D,20230630,000000,24.69,24.7,24.6442,24.6698,7148,0
+APRJ.US,D,20230703,000000,24.71,24.71,24.64,24.64,32641,0
+APRJ.US,D,20230705,000000,24.65,24.7099,24.63,24.66,43797,0
+APRJ.US,D,20230706,000000,24.6,24.649,24.5796,24.6447,5853,0
+APRJ.US,D,20230707,000000,24.69,24.7,24.63,24.655,9289,0
+APRJ.US,D,20230710,000000,24.69,24.7,24.6301,24.6648,10920,0
+APRJ.US,D,20230711,000000,24.7,24.7,24.66,24.66,6539,0
+APRJ.US,D,20230712,000000,24.77,24.77,24.68,24.75,10733,0
+APRJ.US,D,20230713,000000,24.6801,24.77,24.6801,24.75,2688,0
+APRJ.US,D,20230714,000000,24.7001,24.78,24.7,24.75,12124,0
+APRJ.US,D,20230717,000000,24.7799,24.79,24.71,24.71,11010,0
+APRJ.US,D,20230718,000000,24.77,24.79,24.71,24.78,2802,0
+APRJ.US,D,20230719,000000,24.73,24.79,24.73,24.78,10299,0
+APRJ.US,D,20230720,000000,24.7625,24.78,24.75,24.78,6455,0
+APRJ.US,D,20230721,000000,24.79,24.7999,24.7101,24.79,7867,0
+APRJ.US,D,20230724,000000,24.765,24.79,24.74,24.765,17754,0
+APRJ.US,D,20230725,000000,24.82,24.82,24.73,24.73,32821,0
+APRJ.US,D,20230726,000000,24.775,24.8099,24.7301,24.74,9285,0
+APRJ.US,D,20230727,000000,24.83,24.83,24.72,24.72,4286,0
+APRJ.US,D,20230728,000000,24.74,24.82,24.74,24.74,6010,0
+APRJ.US,D,20230731,000000,24.8,24.8,24.74,24.74,1882,0
+APRJ.US,D,20230801,000000,24.721,24.82,24.72,24.775,91229,0
+APRJ.US,D,20230802,000000,24.71,24.78,24.6913,24.7357,27517,0
+APRJ.US,D,20230803,000000,24.725,24.78,24.71,24.7399,17656,0
+APRJ.US,D,20230804,000000,24.8099,24.81,24.72,24.7305,18911,0
+APRJ.US,D,20230807,000000,24.7482,24.81,24.74,24.7707,13854,0
+APRJ.US,D,20230808,000000,24.7,24.79,24.7,24.79,43816,0
+APRJ.US,D,20230809,000000,24.73,24.79,24.73,24.79,15059,0
+APRJ.US,D,20230810,000000,24.83,24.84,24.74,24.7701,9790,0
+APRJ.US,D,20230811,000000,24.79,24.83,24.7635,24.79,23438,0
+APRJ.US,D,20230814,000000,24.785,24.8142,24.785,24.8142,523,0
+APRJ.US,D,20230815,000000,24.76,24.82,24.76,24.785,2464,0
+APRJ.US,D,20230816,000000,24.7713,24.82,24.7505,24.7505,5048,0
+APRJ.US,D,20230817,000000,24.785,24.81,24.7203,24.7549,17772,0
+APRJ.US,D,20230818,000000,24.67,24.7605,24.67,24.7605,528,0
+APRJ.US,D,20230821,000000,24.8199,24.82,24.76,24.7952,5044,0
+APRJ.US,D,20230822,000000,24.7701,24.83,24.77,24.82,4230,0
+APRJ.US,D,20230823,000000,24.835,24.85,24.82,24.8352,3879,0
+APRJ.US,D,20230824,000000,24.77,24.88,24.77,24.84,10778,0
+APRJ.US,D,20230825,000000,24.7951,24.8352,24.7951,24.8352,2038,0
+APRJ.US,D,20230828,000000,24.85,24.8555,24.85,24.8555,693,0
+APRJ.US,D,20230829,000000,24.92,24.93,24.8881,24.89,16501,0
+APRJ.US,D,20230830,000000,24.9399,24.94,24.9399,24.94,1294,0
+APRJ.US,D,20230831,000000,24.96,24.96,24.91,24.9157,11247,0
+APRJ.US,D,20230901,000000,24.89,24.95,24.89,24.9349,4927,0
+APRJ.US,D,20230905,000000,24.9033,24.97,24.9,24.9255,2509,0
+APRJ.US,D,20230906,000000,24.95,24.96,24.9167,24.92,9382,0
+APRJ.US,D,20230907,000000,24.91,24.96,24.89,24.9237,2088,0
+APRJ.US,D,20230908,000000,24.97,24.98,24.91,24.945,51923,0
+APRJ.US,D,20230911,000000,24.95,24.99,24.95,24.97,1036,0
+APRJ.US,D,20230912,000000,24.98,24.99,24.92,24.97,3654,0
+APRJ.US,D,20230913,000000,24.9601,24.99,24.92,24.9872,1025,0
+APRJ.US,D,20230914,000000,25.01,25.01,24.95,24.97,12832,0
+APRJ.US,D,20230915,000000,25,25,24.94,24.9592,1172,0
+APRJ.US,D,20230918,000000,24.9899,24.9899,24.965,24.965,613,0
+APRJ.US,D,20230919,000000,25.01,25.01,24.93,24.965,5697,0
+APRJ.US,D,20230920,000000,24.985,25.0196,24.9401,24.95,3857,0
+APRJ.US,D,20230921,000000,24.98,24.98,24.9,24.925,12253,0
+APRJ.US,D,20230922,000000,24.93,24.95,24.9211,24.95,10177,0
+APRJ.US,D,20230925,000000,24.92,24.9402,24.9101,24.9402,1623,0
+APRJ.US,D,20230926,000000,24.89,24.8984,24.89,24.8984,221,0
+APRJ.US,D,20230927,000000,24.9499,24.9499,24.8994,24.925,391,0
+APRJ.US,D,20230928,000000,24.535,24.58,24.5199,24.54,6368,0
+APRJ.US,D,20230929,000000,24.55,24.55,24.5388,24.5388,454,0
+APRJ.US,D,20231002,000000,24.61,24.615,24.54,24.545,6571,0
+APRJ.US,D,20231003,000000,24.579,24.58,24.4901,24.525,20223,0
+APRJ.US,D,20231004,000000,24.545,24.6,24.537,24.58,4519,0
+APRJ.US,D,20231005,000000,24.555,24.59,24.51,24.565,3185,0
+APRJ.US,D,20231006,000000,24.576,24.61,24.57,24.61,1150,0
+APRJ.US,D,20231009,000000,24.5692,24.6099,24.55,24.5902,1003,0
+APRJ.US,D,20231010,000000,24.66,24.6605,24.59,24.625,4228,0
+APRJ.US,D,20231011,000000,24.66,24.66,24.635,24.635,286,0
+APRJ.US,D,20231012,000000,24.62,24.68,24.6101,24.615,6137,0
+APRJ.US,D,20231013,000000,24.6115,24.6115,24.5702,24.5702,7077,0
+APRJ.US,D,20231016,000000,24.6,24.6446,24.6,24.6446,762,0
+APRJ.US,D,20231017,000000,24.63,24.67,24.6,24.617,9277,0
+APRJ.US,D,20231018,000000,24.58,24.65,24.56,24.5701,29553,0
+APRJ.US,D,20231019,000000,24.61,24.64,24.52,24.5699,8793,0
+APRJ.US,D,20231020,000000,24.5301,24.6199,24.51,24.5648,8834,0
+APRJ.US,D,20231023,000000,24.52,24.64,24.52,24.5955,4087,0
+APRJ.US,D,20231024,000000,24.625,24.6699,24.625,24.6299,1792,0
+APRJ.US,D,20231025,000000,24.62,24.66,24.6048,24.6048,2713,0
+APRJ.US,D,20231026,000000,24.64,24.64,24.56,24.64,5436,0
+APRJ.US,D,20231027,000000,24.5501,24.5857,24.54,24.5857,3473,0
+APRJ.US,D,20231030,000000,24.6307,24.65,24.58,24.64,269405,0
+APRJ.US,D,20231031,000000,24.59,24.671,24.58,24.67,7566,0
+APRJ.US,D,20231101,000000,24.75,24.75,24.64,24.7092,17199,0
+APRJ.US,D,20231102,000000,24.68,24.78,24.68,24.73,4844,0
+APRJ.US,D,20231103,000000,24.745,24.8,24.7,24.75,3303,0
+APRJ.US,D,20231106,000000,24.8099,24.81,24.7548,24.7548,1909,0
+APRJ.US,D,20231107,000000,24.7101,24.82,24.7101,24.7652,1957,0
+APRJ.US,D,20231108,000000,24.775,24.7823,24.775,24.78,1915,0
+APRJ.US,D,20231109,000000,24.775,24.8199,24.7201,24.7649,3224,0
+APRJ.US,D,20231110,000000,24.7201,24.84,24.7201,24.7852,6311,0
+APRJ.US,D,20231113,000000,24.85,24.85,24.74,24.8002,1781,0
+APRJ.US,D,20231114,000000,24.81,24.87,24.81,24.8499,6823,0
+APRJ.US,D,20231115,000000,24.87,24.87,24.76,24.8493,3301,0
+APRJ.US,D,20231116,000000,24.82,24.88,24.82,24.8593,2390,0
+APRJ.US,D,20231117,000000,24.89,24.89,24.79,24.8699,4682,0
+APRJ.US,D,20231120,000000,24.81,24.8799,24.79,24.8799,5700,0
+APRJ.US,D,20231121,000000,24.96,24.96,24.7801,24.91,6426,0
+APRJ.US,D,20231122,000000,24.91,24.91,24.8,24.8517,30334,0
+APRJ.US,D,20231124,000000,24.8698,24.8698,24.8698,24.8698,2,0
+APRJ.US,D,20231127,000000,24.83,24.8885,24.82,24.8742,5894,0
+APRJ.US,D,20231128,000000,24.83,24.8957,24.8287,24.8848,6599,0
+APRJ.US,D,20231129,000000,24.9399,24.94,24.8301,24.8849,12466,0
+APRJ.US,D,20231130,000000,24.9399,24.9399,24.84,24.89,2065,0
+APRJ.US,D,20231201,000000,24.875,24.95,24.86,24.9041,13187,0
+APRJ.US,D,20231204,000000,24.95,24.96,24.855,24.9048,4332,0
+APRJ.US,D,20231205,000000,24.96,24.97,24.8601,24.935,2772,0
+APRJ.US,D,20231206,000000,24.9338,24.9458,24.8601,24.945,7370,0
+APRJ.US,D,20231207,000000,24.9699,24.97,24.86,24.9298,16901,0
+APRJ.US,D,20231208,000000,24.8701,24.935,24.8701,24.9348,3023,0
+APRJ.US,D,20231211,000000,24.94,24.9583,24.9,24.9398,2758,0
+APRJ.US,D,20231212,000000,25,25,24.9496,24.9496,2872,0
+APRJ.US,D,20231213,000000,24.8901,25.0099,24.8901,24.9645,5433,0
+APRJ.US,D,20231214,000000,25.0199,25.0199,24.9001,24.9596,2320,0
+APRJ.US,D,20231215,000000,24.9651,24.9651,24.9651,24.9651,198,0
+APRJ.US,D,20231218,000000,24.9101,24.9882,24.9101,24.9649,3381,0
+APRJ.US,D,20231219,000000,25.01,25.01,24.98,25.0048,970,0
+APRJ.US,D,20231220,000000,25.0299,25.0299,24.92,24.9647,4365,0
+APRJ.US,D,20231221,000000,25.01,25.015,24.9747,24.9747,2221,0
+APRJ.US,D,20231222,000000,24.9401,25.02,24.9401,24.9894,2834,0
+APRJ.US,D,20231226,000000,25.03,25.03,24.95,25.03,5252,0
+APRJ.US,D,20231227,000000,25.005,25.04,25.005,25.0097,1665,0
+APRJ.US,D,20231228,000000,24.67,24.67,24.57,24.6148,53978,0
+APRJ.US,D,20231229,000000,24.55,24.6799,24.55,24.57,9204,0
+APRJ.US,D,20240102,000000,24.66,24.68,24.5701,24.6298,15170,0
+APRJ.US,D,20240103,000000,24.625,24.68,24.58,24.625,158174,0
+APRJ.US,D,20240104,000000,24.58,24.6899,24.58,24.6352,109536,0
+APRJ.US,D,20240105,000000,24.61,24.69,24.5902,24.6464,42261,0
+APRJ.US,D,20240108,000000,24.6641,24.71,24.6011,24.6552,2064,0
+APRJ.US,D,20240109,000000,24.59,24.6748,24.59,24.6597,2662,0
+APRJ.US,D,20240110,000000,24.6325,24.7,24.6325,24.6602,1416,0
+APRJ.US,D,20240111,000000,24.63,24.7,24.6101,24.6101,3362,0
+APRJ.US,D,20240112,000000,24.73,24.73,24.6801,24.6801,1272,0
+APRJ.US,D,20240116,000000,24.64,24.71,24.6397,24.64,5077,0
+APRJ.US,D,20240117,000000,24.7299,24.7299,24.64,24.65,1507,0
+APRJ.US,D,20240118,000000,24.699,24.699,24.6801,24.6801,719,0
+APRJ.US,D,20240119,000000,24.66,24.6952,24.66,24.6952,285,0
+APRJ.US,D,20240122,000000,24.73,24.73,24.67,24.67,960,0
+APRJ.US,D,20240123,000000,24.74,24.74,24.68,24.68,9454,0
+APRJ.US,D,20240124,000000,24.68,24.7365,24.67,24.7102,18428,0
+APRJ.US,D,20240125,000000,24.66,24.75,24.66,24.68,1043,0
+APRJ.US,D,20240126,000000,24.75,24.75,24.6701,24.69,2723,0
+APRJ.US,D,20240129,000000,24.75,24.75,24.69,24.7,4510,0
+APRJ.US,D,20240130,000000,24.7,24.77,24.69,24.7,18368,0
+APRJ.US,D,20240131,000000,24.7696,24.78,24.69,24.7,5044,0
+APRJ.US,D,20240201,000000,24.753,24.76,24.735,24.74,1201,0
+APRJ.US,D,20240202,000000,24.71,24.7366,24.6901,24.7366,16293,0
+APRJ.US,D,20240205,000000,24.72,24.75,24.72,24.72,1278,0
+APRJ.US,D,20240206,000000,24.78,24.8,24.7109,24.7533,14934,0
+APRJ.US,D,20240207,000000,24.73,24.7997,24.73,24.7551,618,0
+APRJ.US,D,20240208,000000,24.7101,24.7999,24.7101,24.7553,6516,0
+APRJ.US,D,20240209,000000,24.77,24.8,24.74,24.74,3842,0
+APRJ.US,D,20240212,000000,24.75,24.7838,24.75,24.77,684,0
+APRJ.US,D,20240213,000000,24.77,24.79,24.75,24.7602,3285,0
+APRJ.US,D,20240214,000000,24.81,24.8199,24.75,24.7753,2315,0
+APRJ.US,D,20240215,000000,24.75,24.81,24.75,24.7752,5438,0
+APRJ.US,D,20240216,000000,24.76,24.8122,24.76,24.795,3563,0
+APRJ.US,D,20240220,000000,24.83,24.83,24.8,24.825,3681,0
+APRJ.US,D,20240221,000000,24.82,24.82,24.7501,24.785,866,0
+APRJ.US,D,20240222,000000,24.78,24.8419,24.78,24.8155,8524,0
+APRJ.US,D,20240223,000000,24.82,24.82,24.82,24.82,51,0
+APRJ.US,D,20240226,000000,24.82,24.82,24.82,24.82,104,0
+APRJ.US,D,20240227,000000,24.8,24.8699,24.8,24.825,5923,0
+APRJ.US,D,20240228,000000,24.8,24.8302,24.8,24.8302,6410,0
+APRJ.US,D,20240229,000000,24.8,24.8299,24.8,24.8299,969,0
+APRJ.US,D,20240301,000000,24.84,24.8481,24.81,24.84,5341,0
+APRJ.US,D,20240304,000000,24.8001,24.8899,24.8001,24.845,11135,0
+APRJ.US,D,20240305,000000,24.82,24.8645,24.81,24.85,4049,0
+APRJ.US,D,20240306,000000,24.845,24.89,24.82,24.8453,3178,0
+APRJ.US,D,20240307,000000,24.85,24.88,24.83,24.854,2326,0
+APRJ.US,D,20240308,000000,24.865,24.89,24.84,24.865,2303,0
+APRJ.US,D,20240311,000000,24.87,24.8914,24.83,24.84,3767,0
+APRJ.US,D,20240312,000000,24.8201,24.92,24.8201,24.84,952,0
+APRJ.US,D,20240313,000000,24.875,24.875,24.875,24.875,21,0
+APRJ.US,D,20240314,000000,24.9699,24.9699,24.8799,24.8802,426,0
+APRJ.US,D,20240315,000000,24.8991,24.8991,24.86,24.86,4245,0
+APRJ.US,D,20240318,000000,24.85,24.93,24.85,24.8896,7409,0
+APRJ.US,D,20240319,000000,24.82,24.9399,24.82,24.8902,3168,0
+APRJ.US,D,20240320,000000,24.8927,24.9201,24.84,24.8902,6035,0
+APRJ.US,D,20240321,000000,24.93,24.93,24.85,24.895,2108,0
+APRJ.US,D,20240322,000000,24.81,24.94,24.81,24.9052,1377,0
+APRJ.US,D,20240325,000000,24.8201,24.9102,24.8201,24.9102,2080,0
+APRJ.US,D,20240326,000000,24.88,24.91,24.86,24.91,5955,0
+APRJ.US,D,20240327,000000,24.54,24.55,24.515,24.5196,3429,0
+APRJ.US,D,20240328,000000,24.569,24.57,24.5,24.525,3435,0
+APRJ.US,D,20240401,000000,24.55,24.585,24.4101,24.45,96642,0
+APRJ.US,D,20240402,000000,24.45,24.4886,24.38,24.4499,43557,0
+APRJ.US,D,20240403,000000,24.37,24.5,24.37,24.4602,6587,0
+APRJ.US,D,20240404,000000,24.46,24.49,24.38,24.4166,5296,0
+APRJ.US,D,20240405,000000,24.44,24.5092,24.4,24.45,6597,0
+APRJ.US,D,20240408,000000,24.38,24.5,24.38,24.4631,4479,0
+APRJ.US,D,20240409,000000,24.51,24.51,24.41,24.4711,3687,0
+APRJ.US,D,20240410,000000,24.4,24.46,24.38,24.41,33751,0
+APRJ.US,D,20240411,000000,24.3986,24.509,24.3915,24.4593,13939,0
+APRJ.US,D,20240412,000000,24.4603,24.48,24.36,24.3902,9879,0
+APRJ.US,D,20240415,000000,24.38,24.42,24.31,24.3398,7137,0
+APRJ.US,D,20240416,000000,24.38,24.39,24.31,24.3563,2393,0
+APRJ.US,D,20240417,000000,24.385,24.3989,24.32,24.3552,14908,0
+APRJ.US,D,20240418,000000,24.35,24.41,24.31,24.3735,2374,0
+APRJ.US,D,20240419,000000,24.375,24.385,24.35,24.36,3661,0
+APRJ.US,D,20240422,000000,24.42,24.4595,24.35,24.43,6815,0
+APRJ.US,D,20240423,000000,24.47,24.53,24.47,24.5214,6894,0
+APRJ.US,D,20240424,000000,24.52,24.54,24.45,24.5219,5108,0
+APRJ.US,D,20240425,000000,24.4791,24.53,24.4499,24.49,5317,0
+APRJ.US,D,20240426,000000,24.58,24.5897,24.52,24.5448,4431,0
+APRJ.US,D,20240429,000000,24.5799,24.5799,24.5101,24.56,2104,0
+APRJ.US,D,20240430,000000,24.5001,24.57,24.5001,24.5078,9412,0
+APRJ.US,D,20240501,000000,24.5543,24.57,24.53,24.5302,1825,0
+APRJ.US,D,20240502,000000,24.54,24.6,24.54,24.5557,2600,0
+APRJ.US,D,20240503,000000,24.62,24.6691,24.5801,24.625,17988,0
+APRJ.US,D,20240506,000000,24.6557,24.7,24.61,24.7,25449,0
+APRJ.US,D,20240507,000000,24.665,24.7083,24.6201,24.6601,8962,0
+APRJ.US,D,20240508,000000,24.64,24.6747,24.63,24.67,2503,0
+APRJ.US,D,20240509,000000,24.6933,24.73,24.65,24.69,6617,0
+APRJ.US,D,20240510,000000,24.73,24.7391,24.695,24.699,3855,0
+APRJ.US,D,20240513,000000,24.75,24.75,24.67,24.6949,6538,0
+APRJ.US,D,20240514,000000,24.75,24.75,24.71,24.7349,15825,0
+APRJ.US,D,20240515,000000,24.7619,24.799,24.74,24.7753,10638,0
+APRJ.US,D,20240516,000000,24.74,24.79,24.74,24.7771,1059,0
+APRJ.US,D,20240517,000000,24.8098,24.81,24.7802,24.7802,7749,0
+APRJ.US,D,20240520,000000,24.81,24.81,24.75,24.7709,5693,0
+APRJ.US,D,20240521,000000,24.77,24.81,24.7305,24.7793,6684,0
+APRJ.US,D,20240522,000000,24.85,24.86,24.7301,24.81,12939,0
+APRJ.US,D,20240523,000000,24.73,24.78,24.73,24.7448,10990,0
+APRJ.US,D,20240524,000000,24.755,24.8,24.7201,24.775,6087,0
+APRJ.US,D,20240528,000000,24.7561,24.795,24.7301,24.795,3807,0
+APRJ.US,D,20240529,000000,24.8,24.8,24.76,24.76,1875,0
+APRJ.US,D,20240530,000000,24.8,24.8,24.75,24.75,3863,0
+APRJ.US,D,20240531,000000,24.75,24.7951,24.75,24.7951,1526,0
+APRJ.US,D,20240603,000000,24.75,24.85,24.75,24.85,8565,0
+APRJ.US,D,20240604,000000,24.8,24.85,24.77,24.805,1384,0
+APRJ.US,D,20240605,000000,24.87,24.87,24.8151,24.85,1511,0
+APRJ.US,D,20240606,000000,24.81,24.89,24.81,24.855,2092,0
+APRJ.US,D,20240607,000000,24.86,24.9,24.86,24.88,3881,0
+APRJ.US,D,20240610,000000,24.89,24.89,24.88,24.88,1305,0
+APRJ.US,D,20240611,000000,24.88,24.9,24.84,24.9,4437,0
+APRJ.US,D,20240612,000000,24.8923,24.95,24.8863,24.8999,7335,0
+APRJ.US,D,20240613,000000,24.8301,24.95,24.8301,24.94,4248,0
+APRJ.US,D,20240614,000000,24.885,24.94,24.85,24.94,4072,0
+APRJ.US,D,20240617,000000,24.85,24.9,24.8409,24.8955,2896,0
+APRJ.US,D,20240618,000000,24.86,24.94,24.85,24.895,4047,0
+APRJ.US,D,20240620,000000,24.79,24.94,24.79,24.8841,2662,0
+APRJ.US,D,20240621,000000,24.87,24.8854,24.87,24.8854,1497,0
+APRJ.US,D,20240624,000000,24.8889,24.93,24.85,24.892,1743,0
+APRJ.US,D,20240625,000000,24.8617,24.9399,24.8617,24.9066,6552,0
+APRJ.US,D,20240626,000000,24.94,24.94,24.88,24.9114,2251,0
+APRJ.US,D,20240627,000000,24.9,24.98,24.88,24.9101,2773,0
+APRJ.US,D,20240628,000000,24.63,24.64,24.57,24.584,43422,0
+APRJ.US,D,20240701,000000,24.64,24.64,24.57,24.57,4537,0
+APRJ.US,D,20240702,000000,24.57,24.66,24.57,24.66,7761,0
+APRJ.US,D,20240703,000000,24.52,24.67,24.52,24.6288,6265,0
+APRJ.US,D,20240705,000000,24.61,24.69,24.6,24.6578,10313,0
+APRJ.US,D,20240708,000000,24.6101,24.655,24.6101,24.64,12890,0
+APRJ.US,D,20240709,000000,24.69,24.69,24.655,24.6656,23682,0
+APRJ.US,D,20240710,000000,24.56,24.6999,24.56,24.6659,3545,0
+APRJ.US,D,20240711,000000,24.72,24.72,24.6468,24.6468,2541,0
+APRJ.US,D,20240712,000000,24.7,24.7208,24.7,24.7208,231,0
+APRJ.US,D,20240715,000000,24.6902,24.7148,24.6902,24.7148,678,0
+APRJ.US,D,20240716,000000,24.71,24.7125,24.68,24.7125,1143,0
+APRJ.US,D,20240717,000000,24.66,24.7299,24.6508,24.715,5181,0
+APRJ.US,D,20240718,000000,24.66,24.71,24.6519,24.6675,1788,0
+APRJ.US,D,20240719,000000,24.65,24.6551,24.65,24.6551,2115,0
+APRJ.US,D,20240722,000000,24.6763,24.73,24.66,24.695,6720,0
+APRJ.US,D,20240723,000000,24.74,24.74,24.68,24.7035,1132,0
+APRJ.US,D,20240724,000000,24.7093,24.7098,24.6101,24.635,11906,0
+APRJ.US,D,20240725,000000,24.634,24.679,24.61,24.6414,3696,0
+APRJ.US,D,20240726,000000,24.65,24.74,24.65,24.6851,6922,0
+APRJ.US,D,20240729,000000,24.695,24.705,24.695,24.705,1971,0
+APRJ.US,D,20240730,000000,24.73,24.73,24.65,24.7043,9878,0
+APRJ.US,D,20240731,000000,24.735,24.78,24.7349,24.7349,1548,0
+APRJ.US,D,20240801,000000,24.6712,24.7018,24.6712,24.7018,1594,0
+APRJ.US,D,20240802,000000,24.58,24.63,24.58,24.63,3376,0
+APRJ.US,D,20240805,000000,23.9,24.314,23.8301,24.314,5163,0
+APRJ.US,D,20240806,000000,24.56,24.61,24.5301,24.5449,1948,0
+APRJ.US,D,20240807,000000,24.6,24.645,24.4755,24.4966,4006,0
+APRJ.US,D,20240808,000000,24.6,24.6393,24.5318,24.6393,8430,0
+APRJ.US,D,20240809,000000,24.64,24.7199,24.64,24.7138,1781,0
+APRJ.US,D,20240812,000000,24.69,24.77,24.67,24.7105,4399,0
+APRJ.US,D,20240813,000000,24.7,24.7428,24.6909,24.73,2957,0
+APRJ.US,D,20240814,000000,24.74,24.83,24.74,24.8106,3912,0
+APRJ.US,D,20240815,000000,24.78,24.8156,24.76,24.8156,4437,0
+APRJ.US,D,20240816,000000,24.79,24.84,24.79,24.8304,784,0
+APRJ.US,D,20240819,000000,24.81,24.856,24.81,24.8456,393,0
+APRJ.US,D,20240820,000000,24.8,24.86,24.8,24.8202,1911,0
+APRJ.US,D,20240821,000000,24.814,24.8699,24.76,24.8265,8161,0
+APRJ.US,D,20240822,000000,24.93,24.93,24.75,24.8005,11951,0
+APRJ.US,D,20240823,000000,24.81,24.88,24.79,24.8458,2637,0
+APRJ.US,D,20240826,000000,24.8,24.89,24.8,24.8404,4144,0
+APRJ.US,D,20240827,000000,24.845,24.88,24.83,24.8538,11370,0
+APRJ.US,D,20240828,000000,24.76,24.8459,24.76,24.8459,6182,0
+APRJ.US,D,20240829,000000,24.85,24.85,24.84,24.8418,834,0
+APRJ.US,D,20240830,000000,24.84,24.8899,24.84,24.8899,1081,0
+APRJ.US,D,20240903,000000,24.8001,24.845,24.76,24.76,5799,0
+APRJ.US,D,20240904,000000,24.78,24.8999,24.78,24.8252,1186,0
+APRJ.US,D,20240905,000000,24.79,24.8997,24.79,24.8498,6719,0
+APRJ.US,D,20240906,000000,24.8,24.8102,24.7501,24.8102,2527,0
+APRJ.US,D,20240909,000000,24.81,24.905,24.79,24.8609,11226,0
+APRJ.US,D,20240910,000000,24.84,24.915,24.79,24.845,13458,0
+APRJ.US,D,20240911,000000,24.8,24.8957,24.8,24.8957,8996,0
+APRJ.US,D,20240912,000000,24.94,24.94,24.83,24.9053,18965,0
+APRJ.US,D,20240913,000000,24.925,24.925,24.8821,24.9181,3401,0
+APRJ.US,D,20240916,000000,24.88,24.9202,24.87,24.9202,4266,0
+APRJ.US,D,20240917,000000,24.88,24.96,24.86,24.911,5781,0
+APRJ.US,D,20240918,000000,24.87,24.9151,24.87,24.9151,2173,0
+APRJ.US,D,20240919,000000,24.95,25.0099,24.89,24.9503,12208,0
+APRJ.US,D,20240920,000000,25.01,25.01,24.9,24.961,6655,0
+APRJ.US,D,20240923,000000,25,25,24.9708,24.9708,1887,0
+APRJ.US,D,20240924,000000,24.92,24.9757,24.92,24.9757,10387,0
+APRJ.US,D,20240925,000000,24.969,24.985,24.969,24.9802,2028,0
+APRJ.US,D,20240926,000000,24.94,25.0304,24.94,24.9852,6658,0
+APRJ.US,D,20240927,000000,24.96,24.9851,24.94,24.9851,2592,0
+APRJ.US,D,20240930,000000,24.59,24.64,24.59,24.6394,1432,0
+APRJ.US,D,20241001,000000,24.58,24.6178,24.55,24.6155,3977,0
+APRJ.US,D,20241002,000000,24.62,24.6203,24.57,24.6203,3936,0
+APRJ.US,D,20241003,000000,24.67,24.67,24.56,24.6122,5550,0
+APRJ.US,D,20241004,000000,24.63,24.67,24.58,24.6305,2807,0
+APRJ.US,D,20241007,000000,24.59,24.6899,24.56,24.6098,5987,0
+APRJ.US,D,20241008,000000,24.67,24.67,24.59,24.6344,1793,0
+APRJ.US,D,20241009,000000,24.6,24.6502,24.6,24.6502,878,0
+APRJ.US,D,20241010,000000,24.61,24.69,24.59,24.6548,3564,0
+APRJ.US,D,20241011,000000,24.6584,24.67,24.6584,24.6652,443,0
+APRJ.US,D,20241014,000000,24.64,24.6855,24.64,24.6855,7931,0
+APRJ.US,D,20241015,000000,24.71,24.73,24.6311,24.6826,1005,0
+APRJ.US,D,20241016,000000,24.685,24.6902,24.685,24.6902,497,0
+APRJ.US,D,20241017,000000,24.73,24.73,24.65,24.65,7816,0
+APRJ.US,D,20241018,000000,24.75,24.75,24.69,24.7052,1428,0
+APRJ.US,D,20241021,000000,24.725,24.725,24.68,24.68,2507,0
+APRJ.US,D,20241022,000000,24.7087,24.725,24.7022,24.7203,1113,0
+APRJ.US,D,20241023,000000,24.76,24.76,24.69,24.7151,3657,0
+APRJ.US,D,20241024,000000,24.72,24.7234,24.67,24.7234,897,0
+APRJ.US,D,20241025,000000,24.7,24.7202,24.7,24.7202,162,0
+APRJ.US,D,20241028,000000,24.7331,24.77,24.69,24.7242,1597,0
+APRJ.US,D,20241029,000000,24.76,24.76,24.69,24.7205,10256,0
+APRJ.US,D,20241030,000000,24.722,24.78,24.69,24.7351,935,0
+APRJ.US,D,20241031,000000,24.6624,24.7002,24.6501,24.7002,643,0
+APRJ.US,D,20241101,000000,24.6839,24.75,24.6613,24.6613,2986,0
+APRJ.US,D,20241104,000000,24.7899,24.7899,24.68,24.69,3857,0
+APRJ.US,D,20241105,000000,24.7001,24.79,24.7001,24.7601,714,0
+APRJ.US,D,20241106,000000,24.9,24.9,24.8002,24.8002,482,0
+APRJ.US,D,20241107,000000,24.9,24.9,24.77,24.77,3369,0
+APRJ.US,D,20241108,000000,24.7814,24.9,24.7814,24.8403,5697,0
+APRJ.US,D,20241111,000000,24.85,24.85,24.8459,24.8459,792,0
+APRJ.US,D,20241112,000000,24.845,24.845,24.79,24.8307,528,0
+APRJ.US,D,20241113,000000,24.8311,24.87,24.781,24.8448,6326,0
+APRJ.US,D,20241114,000000,24.8483,24.8503,24.79,24.8503,2753,0
+APRJ.US,D,20241115,000000,24.8,24.8348,24.8,24.8348,174,0
+APRJ.US,D,20241118,000000,24.8,24.89,24.79,24.89,6089,0
+APRJ.US,D,20241119,000000,24.9,24.9,24.8,24.8603,2608,0
+APRJ.US,D,20241120,000000,24.8,24.8422,24.791,24.8402,1982,0
+APRJ.US,D,20241121,000000,24.86,24.8601,24.8,24.8601,5465,0
+APRJ.US,D,20241122,000000,24.8486,24.8757,24.8101,24.8757,1686,0
+APRJ.US,D,20241125,000000,24.831,24.935,24.821,24.885,7017,0
+APRJ.US,D,20241126,000000,24.8313,24.895,24.8313,24.8949,2280,0
+APRJ.US,D,20241127,000000,24.9534,24.9534,24.83,24.8951,3802,0
+APRJ.US,D,20241202,000000,24.89,24.925,24.87,24.925,1738,0
+APRJ.US,D,20241203,000000,24.887,24.9202,24.861,24.9202,1898,0
+APRJ.US,D,20241204,000000,24.88,24.93,24.87,24.9252,11835,0
+APRJ.US,D,20241205,000000,24.9579,24.9579,24.87,24.9153,2136,0
+APRJ.US,D,20241206,000000,24.925,24.925,24.88,24.8801,10696,0
+APRJ.US,D,20241209,000000,24.89,24.945,24.89,24.9398,2614,0
+APRJ.US,D,20241210,000000,24.9523,24.9523,24.9402,24.9402,976,0
+APRJ.US,D,20241211,000000,24.94,24.94,24.9,24.905,4368,0
+APRJ.US,D,20241212,000000,24.891,24.9299,24.891,24.905,832,0
+APRJ.US,D,20241213,000000,24.97,24.97,24.93,24.93,754,0
+APRJ.US,D,20241216,000000,24.9101,25,24.91,24.966,1905,0
+APRJ.US,D,20241217,000000,24.93,25,24.92,24.9603,2578,0
+APRJ.US,D,20241218,000000,25.03,25.03,24.8633,24.8633,15168,0
+APRJ.US,D,20241219,000000,24.8882,24.89,24.83,24.87,6636,0
+APRJ.US,D,20241220,000000,24.925,24.95,24.89,24.925,5247,0
+APRJ.US,D,20241223,000000,24.95,24.95,24.915,24.93,2113,0
+APRJ.US,D,20241224,000000,24.92,24.98,24.92,24.98,663,0
+APRJ.US,D,20241226,000000,24.91,25.06,24.91,24.955,3311,0
+APRJ.US,D,20241227,000000,24.99,24.99,24.9576,24.9576,734,0
+APRJ.US,D,20241230,000000,24.9101,25.03,24.9101,24.985,5521,0
+APRJ.US,D,20241231,000000,24.62,24.62,24.59,24.62,3697,0
+APRJ.US,D,20250102,000000,24.69,24.69,24.5801,24.63,4470,0
+APRJ.US,D,20250103,000000,24.62,24.6771,24.6001,24.66,2385,0
+APRJ.US,D,20250106,000000,24.71,24.71,24.6101,24.6699,8101,0
+APRJ.US,D,20250107,000000,24.64,24.7199,24.63,24.6648,4053,0
+APRJ.US,D,20250108,000000,24.65,24.6647,24.64,24.6647,2156,0
+APRJ.US,D,20250110,000000,24.655,24.6685,24.61,24.655,4500,0
+APRJ.US,D,20250113,000000,24.66,24.72,24.62,24.67,1854,0
+APRJ.US,D,20250114,000000,24.64,24.6752,24.6286,24.6752,10726,0
+APRJ.US,D,20250115,000000,24.695,24.7499,24.6492,24.6901,2552,0
+APRJ.US,D,20250116,000000,24.695,24.72,24.65,24.6652,15598,0
+APRJ.US,D,20250117,000000,24.67,24.74,24.6501,24.7057,9801,0
+APRJ.US,D,20250121,000000,24.71,24.82,24.6601,24.71,8675,0
+APRJ.US,D,20250122,000000,24.6884,24.759,24.6601,24.7152,9997,0
+APRJ.US,D,20250123,000000,24.6603,24.77,24.6603,24.725,23802,0
+APRJ.US,D,20250124,000000,24.73,24.77,24.6701,24.7252,28365,0
+APRJ.US,D,20250127,000000,24.7,24.76,24.67,24.71,2720,0
+APRJ.US,D,20250128,000000,24.69,24.75,24.69,24.7149,7059,0
+APRJ.US,D,20250129,000000,24.73,24.7799,24.69,24.7287,10622,0
+APRJ.US,D,20250130,000000,24.72,24.7301,24.72,24.7301,11243,0
+APRJ.US,D,20250131,000000,24.77,24.77,24.7,24.7401,2191,0
+APRJ.US,D,20250203,000000,24.6901,24.77,24.6901,24.7302,2614,0
+APRJ.US,D,20250204,000000,24.79,24.79,24.6902,24.72,6849,0
+APRJ.US,D,20250205,000000,24.72,24.8,24.64,24.72,5720,0
+APRJ.US,D,20250206,000000,24.7001,24.8099,24.7001,24.7548,1962,0
+APRJ.US,D,20250207,000000,24.75,24.7639,24.7101,24.7639,4072,0
+APRJ.US,D,20250210,000000,24.745,24.7699,24.73,24.74,8873,0
+APRJ.US,D,20250211,000000,24.7101,24.81,24.7101,24.7696,1829,0
+APRJ.US,D,20250212,000000,24.74,24.778,24.74,24.778,575,0
+APRJ.US,D,20250213,000000,24.775,24.775,24.75,24.7745,1221,0
+APRJ.US,D,20250214,000000,24.82,24.82,24.775,24.7794,455,0
+APRJ.US,D,20250218,000000,24.7528,24.82,24.7401,24.782,8878,0
+APRJ.US,D,20250219,000000,24.78,24.8,24.77,24.785,10560,0
+APRJ.US,D,20250220,000000,24.7444,24.8,24.7444,24.7947,4460,0
+APRJ.US,D,20250221,000000,24.8,24.81,24.78,24.785,4832,0
+APRJ.US,D,20250224,000000,24.7601,24.81,24.7601,24.78,3477,0
+APRJ.US,D,20250225,000000,24.81,24.82,24.7601,24.79,6160,0
+APRJ.US,D,20250226,000000,24.8199,24.8199,24.795,24.795,5460,0
+APRJ.US,D,20250227,000000,24.79,24.7996,24.79,24.7996,305,0
+APRJ.US,D,20250228,000000,24.8,24.8183,24.79,24.8,913,0
+APRJ.US,D,20250303,000000,24.8,24.8109,24.795,24.795,1202,0
+APRJ.US,D,20250304,000000,24.78,24.7989,24.78,24.7989,190,0
+APRJ.US,D,20250305,000000,24.8,24.84,24.8,24.84,1758,0
+APRJ.US,D,20250307,000000,24.7801,24.82,24.7801,24.8149,943,0
+APRJ.US,D,20250310,000000,24.81,24.89,24.7901,24.81,37414,0
+APRJ.US,D,20250311,000000,24.81,24.82,24.7801,24.815,2114,0
+APRJ.US,D,20250312,000000,24.81,24.8603,24.8001,24.8603,11258,0
+APRJ.US,D,20250313,000000,24.84,24.84,24.82,24.83,3378,0
+APRJ.US,D,20250314,000000,24.83,24.83,24.82,24.83,4369,0
+APRJ.US,D,20250317,000000,24.83,24.8757,24.83,24.8757,1207,0
+APRJ.US,D,20250318,000000,24.885,24.9299,24.8201,24.8754,6872,0
+APRJ.US,D,20250319,000000,24.9499,24.9499,24.8201,24.8815,5918,0
+APRJ.US,D,20250320,000000,24.94,24.94,24.83,24.885,3274,0
+APRJ.US,D,20250321,000000,24.84,24.882,24.84,24.882,3240,0
+APRJ.US,D,20250324,000000,24.84,24.8602,24.84,24.8602,388,0
+APRJ.US,D,20250325,000000,24.84,24.89,24.8201,24.8885,1072,0
+APRJ.US,D,20250326,000000,24.8401,24.883,24.84,24.875,1731,0
+APRJ.US,D,20250327,000000,24.84,24.88,24.84,24.875,4884,0
+APRJ.US,D,20250328,000000,24.88,24.88,24.875,24.875,135,0
+APRJ.US,D,20250331,000000,24.53,24.53,24.51,24.51,1462,0
+APRJ.US,D,20250401,000000,24.45,24.5599,24.44,24.4898,36940,0
+APRJ.US,D,20250402,000000,24.505,24.57,24.505,24.5059,8340,0
+APRJ.US,D,20250403,000000,24.38,24.39,24.22,24.22,3331,0
+APRJ.US,D,20250404,000000,24.0409,24.0409,23.715,23.715,7214,0
+APRJ.US,D,20250407,000000,23.17,23.69,23.16,23.6546,11504,0
+APRJ.US,D,20250408,000000,23.9001,24.109,23.345,23.39,18998,0
+APRJ.US,D,20250409,000000,23.355,24.3099,23.355,24.3099,137951,0
+APRJ.US,D,20250410,000000,23.93,24.06,23.5801,23.86,98553,0
+APRJ.US,D,20250411,000000,23.725,23.99,23.72,23.965,10535,0
+APRJ.US,D,20250414,000000,24.17,24.2,24.11,24.14,27987,0
+APRJ.US,D,20250415,000000,24.17,24.23,24.17,24.1703,1450,0
+APRJ.US,D,20250416,000000,24.12,24.16,23.925,24.03,23364,0
+APRJ.US,D,20250417,000000,24.07,24.09,23.96,24.0302,13523,0
+APRJ.US,D,20250421,000000,23.96,23.96,23.785,23.92,18681,0
+APRJ.US,D,20250422,000000,24.03,24.12,23.9201,24.0497,2221,0
+APRJ.US,D,20250423,000000,24.17,24.28,24.1337,24.23,9678,0
+APRJ.US,D,20250424,000000,24.2799,24.3199,24.2,24.2942,1903,0
+APRJ.US,D,20250425,000000,24.23,24.3551,24.23,24.3551,3841,0
+APRJ.US,D,20250428,000000,24.291,24.3639,24.25,24.3639,3520,0
+APRJ.US,D,20250429,000000,24.39,24.39,24.3848,24.3848,370,0
+APRJ.US,D,20250430,000000,24.3,24.369,24.3,24.369,714,0
+APRJ.US,D,20250501,000000,24.47,24.47,24.38,24.4037,1624,0
+APRJ.US,D,20250502,000000,24.46,24.461,24.4001,24.461,6840,0
+APRJ.US,D,20250505,000000,24.455,24.465,24.42,24.44,2522,0
+APRJ.US,D,20250506,000000,24.37,24.43,24.36,24.4062,10572,0
+APRJ.US,D,20250507,000000,24.37,24.4289,24.37,24.4289,1024,0
+APRJ.US,D,20250508,000000,24.43,24.5385,24.43,24.4695,6728,0
+APRJ.US,D,20250509,000000,24.46,24.4918,24.43,24.4918,4841,0
+APRJ.US,D,20250512,000000,24.58,24.6999,24.58,24.6596,1749,0
+APRJ.US,D,20250513,000000,24.66,24.75,24.65,24.6995,7213,0
+APRJ.US,D,20250514,000000,24.64,24.6866,24.63,24.6866,1894,0
+APRJ.US,D,20250515,000000,24.6501,24.7072,24.6501,24.7002,1147,0
+APRJ.US,D,20250516,000000,24.6958,24.72,24.67,24.72,3204,0
+APRJ.US,D,20250519,000000,24.7,24.77,24.66,24.719,18336,0
+APRJ.US,D,20250520,000000,24.68,24.705,24.68,24.705,611,0
+APRJ.US,D,20250521,000000,24.7499,24.7499,24.6,24.6392,3675,0
+APRJ.US,D,20250522,000000,24.61,24.69,24.61,24.6422,1491,0
+APRJ.US,D,20250523,000000,24.65,24.65,24.5977,24.5977,2653,0
+APRJ.US,D,20250527,000000,24.685,24.74,24.685,24.7034,723,0
+APRJ.US,D,20250528,000000,24.74,24.74,24.66,24.695,1292,0
+APRJ.US,D,20250529,000000,24.76,24.76,24.7146,24.7146,1121,0
+APRJ.US,D,20250602,000000,24.6962,24.79,24.68,24.735,2036,0
+APRJ.US,D,20250603,000000,24.73,24.765,24.73,24.765,3459,0
+APRJ.US,D,20250604,000000,24.74,24.8199,24.74,24.7705,4155,0
+APRJ.US,D,20250605,000000,24.83,24.8377,24.7133,24.74,3278,0
+APRJ.US,D,20250606,000000,24.7401,24.79,24.7401,24.79,165,0
+APRJ.US,D,20250609,000000,24.8072,24.8072,24.77,24.77,326,0
+APRJ.US,D,20250610,000000,24.84,24.86,24.77,24.8106,6229,0
+APRJ.US,D,20250611,000000,24.79,24.8,24.79,24.8,4499,0
+APRJ.US,D,20250612,000000,24.87,24.87,24.79,24.8148,3456,0
+APRJ.US,D,20250613,000000,24.85,24.85,24.7594,24.765,1183,0
+APRJ.US,D,20250616,000000,24.77,24.835,24.77,24.8152,1687,0
+APRJ.US,D,20250617,000000,24.74,24.867,24.74,24.7848,14844,0
+APRJ.US,D,20250618,000000,24.805,24.805,24.7331,24.8003,959,0
+APRJ.US,D,20250620,000000,24.7601,24.84,24.74,24.7915,13594,0
+APRJ.US,D,20250623,000000,24.7201,24.87,24.7201,24.8395,1124,0
+APRJ.US,D,20250624,000000,24.87,24.92,24.86,24.899,1785,0
+APRJ.US,D,20250625,000000,24.945,24.945,24.84,24.9076,211,0
+APRJ.US,D,20250626,000000,24.89,24.925,24.89,24.925,1730,0
+APRJ.US,D,20250627,000000,24.935,24.9387,24.91,24.9387,2189,0
+APRJ.US,D,20250630,000000,24.58,24.625,24.58,24.625,6187,0
+APRJ.US,D,20250701,000000,24.615,24.675,24.55,24.6167,7645,0
+APRJ.US,D,20250702,000000,24.63,24.6899,24.5701,24.6252,3128,0
+APRJ.US,D,20250703,000000,24.645,24.645,24.5801,24.635,409,0
+APRJ.US,D,20250707,000000,24.63,24.66,24.6251,24.6251,1516,0
+APRJ.US,D,20250708,000000,24.68,24.68,24.5801,24.6451,860,0
+APRJ.US,D,20250709,000000,24.62,24.72,24.62,24.6652,851,0
+APRJ.US,D,20250710,000000,24.63,24.6575,24.6101,24.6575,729,0
+APRJ.US,D,20250711,000000,24.64,24.665,24.64,24.665,3354,0
+APRJ.US,D,20250714,000000,24.63,24.7199,24.63,24.63,1538,0
+APRJ.US,D,20250715,000000,24.63,24.7099,24.63,24.655,15535,0
+APRJ.US,D,20250716,000000,24.61,24.71,24.6001,24.655,2795,0
+APRJ.US,D,20250717,000000,24.6619,24.6622,24.66,24.6622,1218,0
+APRJ.US,D,20250718,000000,24.65,24.6756,24.65,24.6756,119,0
+APRJ.US,D,20250721,000000,24.695,24.705,24.6869,24.6869,2562,0
+APRJ.US,D,20250722,000000,24.7299,24.73,24.68,24.6848,1805,0
+APRJ.US,D,20250723,000000,24.739,24.739,24.66,24.7152,1693,0
+APRJ.US,D,20250724,000000,24.7599,24.7599,24.69,24.71,577,0
+APRJ.US,D,20250725,000000,24.735,24.75,24.69,24.715,890,0
+APRJ.US,D,20250728,000000,24.6801,24.735,24.6801,24.735,7702,0
+APRJ.US,D,20250729,000000,24.72,24.79,24.6801,24.7248,4483,0
+APRJ.US,D,20250730,000000,24.7,24.745,24.67,24.745,921,0
+APRJ.US,D,20250731,000000,24.71,24.7245,24.71,24.7245,308,0
+APRJ.US,D,20250801,000000,24.715,24.715,24.7148,24.7148,281,0
+APRJ.US,D,20250804,000000,24.72,24.7604,24.71,24.7604,7337,0
+APRJ.US,D,20250805,000000,24.72,24.75,24.72,24.75,640,0
+APRJ.US,D,20250806,000000,24.8,24.8199,24.74,24.769,2172,0
+APRJ.US,D,20250807,000000,24.805,24.81,24.7101,24.7461,7379,0
+APRJ.US,D,20250808,000000,24.74,24.768,24.69,24.768,4899,0
+APRJ.US,D,20250811,000000,24.76,24.79,24.76,24.79,3105,0
+APRJ.US,D,20250812,000000,24.805,24.84,24.78,24.805,3402,0
+APRJ.US,D,20250813,000000,24.8,24.8799,24.7701,24.82,8024,0
+APRJ.US,D,20250814,000000,24.8699,24.8699,24.7601,24.81,4937,0
+APRJ.US,D,20250815,000000,24.8,24.82,24.8,24.82,195,0
+APRJ.US,D,20250818,000000,24.8,24.87,24.8,24.8299,2049,0
+APRJ.US,D,20250819,000000,24.81,24.83,24.7801,24.8212,3616,0
+APRJ.US,D,20250820,000000,24.83,24.83,24.78,24.8256,3324,0
+APRJ.US,D,20250821,000000,24.79,24.815,24.78,24.81,4498,0
+APRJ.US,D,20250822,000000,24.865,24.865,24.83,24.8611,282,0
+APRJ.US,D,20250825,000000,24.83,24.8401,24.81,24.8401,3019,0
+APRJ.US,D,20250826,000000,24.87,24.87,24.81,24.86,23203,0
+APRJ.US,D,20250827,000000,24.8201,24.89,24.8201,24.87,7883,0
+APRJ.US,D,20250828,000000,24.85,24.9,24.81,24.8754,10349,0
+APRJ.US,D,20250829,000000,24.86,24.88,24.82,24.88,3196,0
+APRJ.US,D,20250902,000000,24.84,24.8673,24.84,24.8673,2104,0
+APRJ.US,D,20250903,000000,24.83,24.92,24.83,24.8809,6366,0
+APRJ.US,D,20250904,000000,24.88,24.916,24.86,24.9,7107,0
+APRJ.US,D,20250905,000000,24.925,24.9304,24.88,24.9304,4842,0
+APRJ.US,D,20250908,000000,24.91,24.94,24.88,24.9351,9132,0
+APRJ.US,D,20250909,000000,24.91,24.97,24.8901,24.9398,19661,0
+APRJ.US,D,20250910,000000,24.8901,24.94,24.8901,24.94,446,0
+APRJ.US,D,20250911,000000,24.9011,24.9401,24.9001,24.935,4044,0
+APRJ.US,D,20250912,000000,24.89,24.9587,24.89,24.9587,582,0
+APRJ.US,D,20250915,000000,24.92,24.955,24.9101,24.955,5217,0
+APRJ.US,D,20250916,000000,24.92,24.96,24.901,24.96,11831,0
+APRJ.US,D,20250917,000000,24.91,24.96,24.9001,24.96,7535,0
+APRJ.US,D,20250918,000000,24.93,25,24.93,24.965,5245,0
+APRJ.US,D,20250919,000000,24.94,24.97,24.93,24.97,3456,0
+APRJ.US,D,20250922,000000,24.94,24.975,24.91,24.975,21915,0
+APRJ.US,D,20250923,000000,24.975,24.975,24.93,24.9651,6024,0
+APRJ.US,D,20250924,000000,24.965,24.99,24.93,24.965,3717,0
+APRJ.US,D,20250925,000000,24.9518,24.98,24.94,24.97,3090,0
+APRJ.US,D,20250926,000000,24.968,24.9895,24.95,24.96,1611,0
+APRJ.US,D,20250929,000000,25,25.002,24.96,24.9951,8588,0
+APRJ.US,D,20250930,000000,24.64,24.69,24.63,24.64,9254,0
+APRJ.US,D,20251001,000000,24.64,24.68,24.6201,24.68,2913,0
+APRJ.US,D,20251002,000000,24.65,24.7499,24.64,24.6501,20069,0
+APRJ.US,D,20251003,000000,24.66,24.6896,24.61,24.675,8656,0
+APRJ.US,D,20251006,000000,24.61,24.684,24.61,24.68,20679,0
+APRJ.US,D,20251007,000000,24.66,24.6895,24.6401,24.68,22028,0
+APRJ.US,D,20251008,000000,24.66,24.7478,24.6401,24.6851,2927,0
+APRJ.US,D,20251009,000000,24.64,24.7,24.64,24.672,2538,0
+APRJ.US,D,20251010,000000,24.5,24.68,24.5,24.6609,2711,0
+APRJ.US,D,20251013,000000,24.63,24.7038,24.63,24.7,2480,0
+APRJ.US,D,20251014,000000,24.65,24.685,24.65,24.6801,1437,0
+APRJ.US,D,20251015,000000,24.67,24.7,24.65,24.68,19100,0
+APRJ.US,D,20251016,000000,24.66,24.68,24.6191,24.6563,5720,0
+APRJ.US,D,20251017,000000,24.61,24.6852,24.61,24.6852,4057,0
+APRJ.US,D,20251020,000000,24.69,24.7227,24.69,24.72,2785,0
+APRJ.US,D,20251021,000000,24.73,24.77,24.68,24.73,16976,0
+APRJ.US,D,20251022,000000,24.7,24.779,24.68,24.73,4749,0
+APRJ.US,D,20251023,000000,24.7,24.76,24.7,24.74,5314,0
+APRJ.US,D,20251024,000000,24.7,24.8,24.7,24.765,3262,0
+APRJ.US,D,20251027,000000,24.74,24.775,24.74,24.775,2573,0
+APRJ.US,D,20251028,000000,24.74,24.775,24.72,24.775,2615,0
+APRJ.US,D,20251029,000000,24.75,24.78,24.73,24.775,3036,0
+APRJ.US,D,20251030,000000,24.73,24.81,24.73,24.76,1661,0
+APRJ.US,D,20251031,000000,24.74,24.81,24.74,24.7702,2661,0
+APRJ.US,D,20251103,000000,24.71,24.8,24.71,24.7644,11478,0
+APRJ.US,D,20251104,000000,24.72,24.8199,24.72,24.7548,1827,0
+APRJ.US,D,20251105,000000,24.69,24.81,24.69,24.77,5992,0
+APRJ.US,D,20251106,000000,24.73,24.83,24.71,24.7552,7631,0
+APRJ.US,D,20251107,000000,24.72,24.765,24.71,24.73,5119,0
+APRJ.US,D,20251110,000000,24.75,24.8,24.75,24.8,1177,0
+APRJ.US,D,20251111,000000,24.75,24.8096,24.75,24.8,3574,0
+APRJ.US,D,20251112,000000,24.77,24.8076,24.75,24.76,10668,0
+APRJ.US,D,20251113,000000,24.76,24.8388,24.71,24.7747,9012,0
+APRJ.US,D,20251114,000000,24.72,24.83,24.72,24.7948,8846,0
+APRJ.US,D,20251117,000000,24.76,24.83,24.74,24.7751,5178,0
+APRJ.US,D,20251118,000000,24.72,24.8,24.7,24.7704,2367,0
+APRJ.US,D,20251119,000000,24.74,24.7602,24.73,24.7602,1980,0
+APRJ.US,D,20251120,000000,24.8004,24.8015,24.73,24.7502,3353,0
+APRJ.US,D,20251121,000000,24.7,24.7654,24.7,24.7505,2276,0
+APRJ.US,D,20251124,000000,24.77,24.8102,24.7511,24.8102,2057,0
+APRJ.US,D,20251125,000000,24.79,24.86,24.77,24.79,5762,0
+APRJ.US,D,20251126,000000,24.8,24.89,24.79,24.84,3750,0
+APRJ.US,D,20251128,000000,24.89,24.9,24.8,24.855,2194,0
+APRJ.US,D,20251201,000000,24.8512,24.865,24.83,24.8649,902,0
+APRJ.US,D,20251202,000000,24.83,24.8748,24.8101,24.8748,5052,0
+APRJ.US,D,20251203,000000,24.85,24.92,24.83,24.8848,14092,0
+APRJ.US,D,20251204,000000,24.85,24.885,24.84,24.8848,4738,0
+APRJ.US,D,20251205,000000,24.86,24.95,24.851,24.9052,8712,0
+APRJ.US,D,20251208,000000,24.88,24.9043,24.86,24.9043,963,0
+APRJ.US,D,20251209,000000,24.88,24.94,24.841,24.895,2939,0
+APRJ.US,D,20251210,000000,24.86,24.9214,24.84,24.9101,5000,0
+APRJ.US,D,20251211,000000,24.9081,24.9346,24.88,24.9151,3995,0
+APRJ.US,D,20251212,000000,24.87,24.9,24.86,24.9,5646,0
+APRJ.US,D,20251215,000000,24.88,24.97,24.88,24.9327,2152,0
+APRJ.US,D,20251216,000000,24.9,24.99,24.88,24.9345,4801,0
+APRJ.US,D,20251217,000000,24.935,24.979,24.8984,24.9202,2520,0
+APRJ.US,D,20251218,000000,24.97,24.97,24.8701,24.935,3950,0
+APRJ.US,D,20251219,000000,24.97,24.97,24.9,24.9402,5781,0
+APRJ.US,D,20251222,000000,25,25,24.92,24.9552,3539,0
+APRJ.US,D,20251223,000000,24.97,25,24.904,24.9402,11572,0
+APRJ.US,D,20251224,000000,25.01,25.02,24.94,24.94,2763,0
+APRJ.US,D,20251226,000000,24.93,24.9696,24.93,24.9696,1680,0
+APRJ.US,D,20251229,000000,25.03,25.03,24.93,24.98,2651,0
+APRJ.US,D,20251230,000000,25.03,25.03,24.94,24.9899,3650,0
+APRJ.US,D,20260102,000000,24.69,24.7099,24.6,24.6401,5858,0
+APRJ.US,D,20260105,000000,24.645,24.68,24.6327,24.6327,3938,0
+APRJ.US,D,20260106,000000,24.668,24.68,24.62,24.6498,3763,0
+APRJ.US,D,20260107,000000,24.7,24.72,24.62,24.6503,7882,0
+APRJ.US,D,20260108,000000,24.64,24.67,24.63,24.665,5119,0
+APRJ.US,D,20260109,000000,24.64,24.68,24.6301,24.6798,4452,0
+APRJ.US,D,20260112,000000,24.69,24.69,24.6747,24.6747,3312,0
+APRJ.US,D,20260113,000000,24.65,24.68,24.65,24.68,4928,0
+APRJ.US,D,20260114,000000,24.69,24.6985,24.64,24.675,2302,0
+APRJ.US,D,20260115,000000,24.65,24.69,24.65,24.6502,5506,0
+APRJ.US,D,20260116,000000,24.68,24.71,24.67,24.695,1804,0
+APRJ.US,D,20260120,000000,24.685,24.71,24.65,24.67,10738,0
+APRJ.US,D,20260121,000000,24.65,24.6824,24.6301,24.65,11988,0
+APRJ.US,D,20260122,000000,24.65,24.7,24.65,24.6651,3768,0
+APRJ.US,D,20260123,000000,24.6897,24.7184,24.66,24.71,1736,0
+APRJ.US,D,20260126,000000,24.7126,24.7599,24.69,24.715,1793,0
+APRJ.US,D,20260127,000000,24.7098,24.73,24.67,24.68,5213,0
+APRJ.US,D,20260128,000000,24.67,24.6899,24.66,24.6802,3554,0
+APRJ.US,D,20260129,000000,24.67,24.6949,24.6699,24.6699,3713,0
+APRJ.US,D,20260130,000000,24.68,24.7,24.68,24.69,3963,0
+APRJ.US,D,20260202,000000,24.69,24.7,24.68,24.6877,5185,0
+APRJ.US,D,20260203,000000,24.69,24.7,24.69,24.69,1414,0
+APRJ.US,D,20260204,000000,24.73,24.73,24.67,24.695,2742,0
+APRJ.US,D,20260205,000000,24.68,24.6802,24.68,24.6802,872,0
+APRJ.US,D,20260206,000000,24.7,24.76,24.68,24.7201,6459,0
+APRJ.US,D,20260209,000000,24.75,24.75,24.7151,24.7151,1096,0
+APRJ.US,D,20260210,000000,24.72,24.72,24.6905,24.7003,2110,0
+APRJ.US,D,20260211,000000,24.71,24.7402,24.695,24.7402,8528,0
+APRJ.US,D,20260212,000000,24.701,24.74,24.701,24.74,1381,0
+APRJ.US,D,20260213,000000,24.71,24.74,24.71,24.7251,1514,0
+APRJ.US,D,20260217,000000,24.72,24.72,24.6801,24.71,7043,0
+APRJ.US,D,20260218,000000,24.71,24.73,24.71,24.71,8419,0
diff --git a/daily/us/nyse etfs/1/aprp.us.txt b/daily/us/nyse etfs/1/aprp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..110687ea879e85e15afd640d5ef8aeeba1d3549a
--- /dev/null
+++ b/daily/us/nyse etfs/1/aprp.us.txt	
@@ -0,0 +1,331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRP.US,D,20240402,000000,24.98,24.98,24.83,24.8666,11490,0
+APRP.US,D,20240403,000000,24.9,24.95,24.892,24.892,1316,0
+APRP.US,D,20240404,000000,25.02,25.03,24.723,24.723,16516,0
+APRP.US,D,20240405,000000,24.83,24.92,24.78,24.91,24692,0
+APRP.US,D,20240408,000000,24.91,24.92,24.8792,24.8792,600,0
+APRP.US,D,20240409,000000,24.9025,24.93,24.84,24.93,13376,0
+APRP.US,D,20240410,000000,24.83,24.83,24.7299,24.79,5817,0
+APRP.US,D,20240411,000000,24.83,24.88,24.83,24.8739,384,0
+APRP.US,D,20240412,000000,24.8,24.8,24.6447,24.6447,844,0
+APRP.US,D,20240415,000000,24.49,24.5,24.44,24.4711,1565,0
+APRP.US,D,20240416,000000,24.4602,24.48,24.4015,24.4436,3509,0
+APRP.US,D,20240417,000000,24.35,24.4,24.35,24.3607,3041,0
+APRP.US,D,20240418,000000,24.34,24.34,24.34,24.34,100,0
+APRP.US,D,20240419,000000,24.21,24.21,24.18,24.19,400,0
+APRP.US,D,20240422,000000,24.39,24.39,24.317,24.317,149,0
+APRP.US,D,20240423,000000,24.54,24.54,24.52,24.52,495,0
+APRP.US,D,20240424,000000,24.5,24.5311,24.5,24.5311,205,0
+APRP.US,D,20240425,000000,24.37,24.4434,24.37,24.4434,415,0
+APRP.US,D,20240426,000000,24.63,24.66,24.617,24.617,2825,0
+APRP.US,D,20240429,000000,24.71,24.71,24.61,24.6553,1311,0
+APRP.US,D,20240430,000000,24.6,24.6,24.5,24.5,1420,0
+APRP.US,D,20240501,000000,24.3791,24.3791,24.3791,24.3791,25,0
+APRP.US,D,20240507,000000,24.96,24.96,24.9065,24.9065,446,0
+APRP.US,D,20240510,000000,25.0019,25.06,25.0019,25.06,1579,0
+APRP.US,D,20240513,000000,25.01,25.04,25.01,25.0253,2392,0
+APRP.US,D,20240516,000000,25.22,25.2889,25.22,25.2889,1054,0
+APRP.US,D,20240517,000000,25.29,25.31,25.2889,25.2889,284,0
+APRP.US,D,20240520,000000,25.33,25.33,25.3152,25.3152,198,0
+APRP.US,D,20240523,000000,25.31,25.31,25.1937,25.1937,3086,0
+APRP.US,D,20240524,000000,25.3312,25.35,25.3232,25.3232,1065,0
+APRP.US,D,20240529,000000,25.26,25.26,25.2353,25.2353,286,0
+APRP.US,D,20240605,000000,25.49,25.4997,25.4787,25.4997,5100,0
+APRP.US,D,20240606,000000,25.4999,25.5002,25.4866,25.5002,3166,0
+APRP.US,D,20240607,000000,25.54,25.54,25.5012,25.5012,100,0
+APRP.US,D,20240611,000000,25.59,25.59,25.5668,25.5668,22909,0
+APRP.US,D,20240612,000000,25.74,25.74,25.732,25.732,100,0
+APRP.US,D,20240613,000000,25.67,25.7543,25.67,25.7543,2066,0
+APRP.US,D,20240617,000000,25.8861,25.8861,25.8861,25.8861,1,0
+APRP.US,D,20240618,000000,25.95,25.95,25.95,25.95,556,0
+APRP.US,D,20240620,000000,25.89,25.9,25.8739,25.8739,600,0
+APRP.US,D,20240621,000000,25.885,25.885,25.8678,25.8678,557,0
+APRP.US,D,20240624,000000,25.88,25.88,25.837,25.837,100,0
+APRP.US,D,20240625,000000,25.8847,25.8847,25.8847,25.8847,1,0
+APRP.US,D,20240626,000000,25.9,25.96,25.9,25.95,900,0
+APRP.US,D,20240627,000000,25.95,25.97,25.92,25.96,2100,0
+APRP.US,D,20240628,000000,25.93,25.93,25.89,25.9104,900,0
+APRP.US,D,20240701,000000,25.94,25.94,25.9355,25.9355,101,0
+APRP.US,D,20240702,000000,26.02,26.03,26.0198,26.0198,1023,0
+APRP.US,D,20240703,000000,26.09,26.0928,26.09,26.0928,422,0
+APRP.US,D,20240705,000000,26.25,26.26,26.17,26.25,4502,0
+APRP.US,D,20240708,000000,26.21,26.21,26.1957,26.1957,917,0
+APRP.US,D,20240709,000000,26.2071,26.2071,26.2071,26.2071,82,0
+APRP.US,D,20240710,000000,26.34,26.3496,26.34,26.3496,199,0
+APRP.US,D,20240711,000000,26.2384,26.2384,26.2384,26.2384,1,0
+APRP.US,D,20240712,000000,26.3181,26.3181,26.3181,26.3181,1,0
+APRP.US,D,20240715,000000,26.3451,26.3451,26.3451,26.3451,1,0
+APRP.US,D,20240716,000000,26.4423,26.4423,26.4423,26.4423,1,0
+APRP.US,D,20240717,000000,26.27,26.27,26.23,26.2445,556,0
+APRP.US,D,20240718,000000,26.18,26.18,26.1241,26.1241,100,0
+APRP.US,D,20240719,000000,26.0226,26.0226,26.0226,26.0226,78,0
+APRP.US,D,20240722,000000,26.189,26.23,26.189,26.199,486,0
+APRP.US,D,20240723,000000,26.1667,26.1667,26.1667,26.1667,1,0
+APRP.US,D,20240724,000000,25.7967,25.7967,25.7967,25.7967,1,0
+APRP.US,D,20240725,000000,25.7468,25.7468,25.7468,25.7468,1,0
+APRP.US,D,20240726,000000,25.8913,25.8913,25.8913,25.8913,1,0
+APRP.US,D,20240729,000000,25.9322,25.9322,25.9322,25.9322,1,0
+APRP.US,D,20240730,000000,25.8744,25.8744,25.8744,25.8744,1,0
+APRP.US,D,20240731,000000,26.239,26.28,26.22,26.22,1035,0
+APRP.US,D,20240801,000000,25.9215,25.9215,25.9215,25.9215,1,0
+APRP.US,D,20240802,000000,25.51,25.5828,25.51,25.5828,735,0
+APRP.US,D,20240805,000000,24.92,25.13,24.92,25.0689,667,0
+APRP.US,D,20240806,000000,25.5,25.5,25.33,25.33,1680,0
+APRP.US,D,20240807,000000,25.5116,25.54,25.1263,25.1263,1092,0
+APRP.US,D,20240808,000000,25.5024,25.5024,25.5024,25.5024,1,0
+APRP.US,D,20240809,000000,25.6126,25.6126,25.6126,25.6126,1,0
+APRP.US,D,20240812,000000,25.6034,25.6034,25.6034,25.6034,1,0
+APRP.US,D,20240813,000000,25.8985,25.8985,25.8985,25.8985,1,0
+APRP.US,D,20240814,000000,25.9834,25.9834,25.9834,25.9834,1,0
+APRP.US,D,20240815,000000,26.2156,26.2156,26.2156,26.2156,1,0
+APRP.US,D,20240816,000000,26.2745,26.2745,26.2745,26.2745,1,0
+APRP.US,D,20240819,000000,26.4268,26.4268,26.4268,26.4268,16,0
+APRP.US,D,20240820,000000,26.4028,26.4028,26.4028,26.4028,1,0
+APRP.US,D,20240821,000000,26.4689,26.4689,26.4689,26.4689,1,0
+APRP.US,D,20240822,000000,26.3039,26.3039,26.3039,26.3039,1,0
+APRP.US,D,20240823,000000,26.5166,26.5166,26.5166,26.5166,1,0
+APRP.US,D,20240826,000000,26.4561,26.4561,26.4561,26.4561,1,0
+APRP.US,D,20240827,000000,26.43,26.5055,26.43,26.5055,4033,0
+APRP.US,D,20240828,000000,26.4263,26.4263,26.4263,26.4263,1,0
+APRP.US,D,20240829,000000,26.4101,26.4101,26.4101,26.4101,1,0
+APRP.US,D,20240830,000000,26.5885,26.5885,26.5885,26.5885,1,0
+APRP.US,D,20240903,000000,26.2132,26.2132,26.2132,26.2132,1,0
+APRP.US,D,20240904,000000,26.2088,26.2088,26.2088,26.2088,1,0
+APRP.US,D,20240905,000000,26.1407,26.1407,26.1407,26.1407,1,0
+APRP.US,D,20240906,000000,25.8708,25.8708,25.8708,25.8708,1,0
+APRP.US,D,20240909,000000,26.0592,26.0592,26.0592,26.0592,1,0
+APRP.US,D,20240910,000000,26.1517,26.1517,26.1517,26.1517,1,0
+APRP.US,D,20240911,000000,26.3273,26.3273,26.3273,26.3273,1,0
+APRP.US,D,20240912,000000,26.4441,26.4441,26.4441,26.4441,1,0
+APRP.US,D,20240913,000000,26.558,26.558,26.558,26.558,1,0
+APRP.US,D,20240916,000000,26.5912,26.5912,26.5912,26.5912,1,0
+APRP.US,D,20240917,000000,26.5671,26.5671,26.5671,26.5671,1,0
+APRP.US,D,20240918,000000,26.5405,26.5405,26.5405,26.5405,1,0
+APRP.US,D,20240919,000000,26.8023,26.8023,26.8023,26.8023,1,0
+APRP.US,D,20240920,000000,26.7816,26.7816,26.7816,26.7816,1,0
+APRP.US,D,20240923,000000,26.8304,26.8304,26.8304,26.8304,1,0
+APRP.US,D,20240924,000000,26.878,26.878,26.878,26.878,1,0
+APRP.US,D,20240925,000000,26.8499,26.8499,26.8499,26.8499,1,0
+APRP.US,D,20240926,000000,26.9144,26.9144,26.9144,26.9144,1,0
+APRP.US,D,20240927,000000,26.892,26.892,26.892,26.892,1,0
+APRP.US,D,20240930,000000,26.83,26.9517,26.83,26.9517,2612,0
+APRP.US,D,20241001,000000,26.824,26.824,26.77,26.8167,1100,0
+APRP.US,D,20241002,000000,26.8195,26.8195,26.8195,26.8195,1,0
+APRP.US,D,20241003,000000,26.78,26.78,26.7598,26.7598,100,0
+APRP.US,D,20241004,000000,26.9398,26.9398,26.9398,26.9398,1,0
+APRP.US,D,20241007,000000,26.776,26.776,26.776,26.776,21,0
+APRP.US,D,20241008,000000,26.8828,26.9245,26.87,26.9245,4581,0
+APRP.US,D,20241009,000000,27,27.0248,27,27.0248,200,0
+APRP.US,D,20241010,000000,26.9898,26.9898,26.9898,26.9898,1,0
+APRP.US,D,20241011,000000,27.0995,27.0995,27.0995,27.0995,1,0
+APRP.US,D,20241014,000000,27.2038,27.2038,27.2038,27.2038,1,0
+APRP.US,D,20241015,000000,27.2172,27.2172,27.0853,27.0853,433,0
+APRP.US,D,20241016,000000,27.1705,27.1705,27.1705,27.1705,1,0
+APRP.US,D,20241017,000000,27.1845,27.1845,27.1845,27.1845,1,0
+APRP.US,D,20241018,000000,27.2498,27.2498,27.2498,27.2498,1,0
+APRP.US,D,20241021,000000,27.2185,27.2185,27.2185,27.2185,1,0
+APRP.US,D,20241022,000000,27.22,27.2465,27.22,27.2465,200,0
+APRP.US,D,20241023,000000,27.05,27.0939,27.05,27.0939,105,0
+APRP.US,D,20241024,000000,27.1624,27.1624,27.1624,27.1624,5,0
+APRP.US,D,20241025,000000,27.1445,27.1445,27.1445,27.1445,5,0
+APRP.US,D,20241028,000000,27.2006,27.2006,27.2006,27.2006,5,0
+APRP.US,D,20241029,000000,27.233,27.233,27.233,27.233,5,0
+APRP.US,D,20241030,000000,27.1899,27.1899,27.1899,27.1899,5,0
+APRP.US,D,20241031,000000,26.924,26.924,26.924,26.924,5,0
+APRP.US,D,20241101,000000,27.0138,27.0138,27,27,2508,0
+APRP.US,D,20241104,000000,26.91,26.92,26.87,26.8855,2000,0
+APRP.US,D,20241105,000000,26.93,27.0567,26.93,27.0567,1300,0
+APRP.US,D,20241106,000000,27.33,27.4643,27.33,27.4643,6500,0
+APRP.US,D,20241107,000000,27.5756,27.5756,27.5756,27.5756,5,0
+APRP.US,D,20241108,000000,27.6351,27.6351,27.6351,27.6351,5,0
+APRP.US,D,20241112,000000,27.58,27.5853,27.58,27.5853,200,0
+APRP.US,D,20241114,000000,27.58,27.58,27.4996,27.4996,400,0
+APRP.US,D,20241115,000000,27.32,27.32,27.3061,27.3061,200,0
+APRP.US,D,20241118,000000,27.41,27.41,27.3748,27.3748,200,0
+APRP.US,D,20241119,000000,27.33,27.4894,27.33,27.4894,6027,0
+APRP.US,D,20241120,000000,27.38,27.495,27.38,27.495,3200,0
+APRP.US,D,20241121,000000,27.48,27.5964,27.48,27.5964,100,0
+APRP.US,D,20241125,000000,27.68,27.715,27.68,27.715,200,0
+APRP.US,D,20241126,000000,27.8,27.8221,27.8,27.8221,930,0
+APRP.US,D,20241203,000000,27.85,27.8922,27.755,27.8922,1510,0
+APRP.US,D,20241204,000000,27.9408,27.98,27.9407,27.98,700,0
+APRP.US,D,20241205,000000,27.93,27.9375,27.91,27.9375,300,0
+APRP.US,D,20241213,000000,27.92,27.9248,27.92,27.9248,120,0
+APRP.US,D,20241218,000000,27.5,27.5292,27.5,27.5292,200,0
+APRP.US,D,20241219,000000,27.55,27.55,27.5003,27.5003,500,0
+APRP.US,D,20241220,000000,27.44,27.6147,27.44,27.6147,200,0
+APRP.US,D,20241223,000000,27.62,27.7834,27.62,27.7834,167,0
+APRP.US,D,20241227,000000,27.75,27.7807,27.75,27.7807,200,0
+APRP.US,D,20241230,000000,27.54,27.647,27.54,27.647,133,0
+APRP.US,D,20241231,000000,27.67,27.67,27.5693,27.5693,100,0
+APRP.US,D,20250102,000000,27.45,27.5466,27.45,27.5466,100,0
+APRP.US,D,20250103,000000,27.67,27.74,27.67,27.7355,300,0
+APRP.US,D,20250106,000000,27.91,27.91,27.8187,27.8187,100,0
+APRP.US,D,20250107,000000,27.77,27.77,27.6452,27.6452,900,0
+APRP.US,D,20250108,000000,27.62,27.6922,27.62,27.6922,178,0
+APRP.US,D,20250110,000000,27.4,27.49,27.4,27.4251,4189,0
+APRP.US,D,20250115,000000,27.87,27.87,27.8159,27.8159,852,0
+APRP.US,D,20250121,000000,28.14,28.14,28.1105,28.1105,1844,0
+APRP.US,D,20250123,000000,28.19,28.29,28.19,28.29,1968,0
+APRP.US,D,20250128,000000,28.21,28.21,28.1898,28.1898,308,0
+APRP.US,D,20250131,000000,28.26,28.26,28.1337,28.1337,135,0
+APRP.US,D,20250210,000000,28.28,28.29,28.2558,28.2558,7962,0
+APRP.US,D,20250211,000000,28.29,28.31,28.2744,28.2744,757,0
+APRP.US,D,20250218,000000,28.48,28.4827,28.48,28.4827,2300,0
+APRP.US,D,20250220,000000,28.4,28.475,28.4,28.475,200,0
+APRP.US,D,20250221,000000,28.33,28.33,28.2084,28.2084,201,0
+APRP.US,D,20250224,000000,28.24,28.24,28.24,28.24,200,0
+APRP.US,D,20250225,000000,28.09,28.09,28.0641,28.0641,100,0
+APRP.US,D,20250227,000000,28.05,28.05,27.731,27.731,215,0
+APRP.US,D,20250228,000000,27.67,28.0284,27.67,28.0284,2718,0
+APRP.US,D,20250303,000000,28.1,28.1,27.653,27.653,1150,0
+APRP.US,D,20250304,000000,27.7,27.7141,27.4183,27.4183,482,0
+APRP.US,D,20250305,000000,27.5,27.6939,27.5,27.6939,125,0
+APRP.US,D,20250306,000000,27.53,27.53,27.2883,27.2883,114,0
+APRP.US,D,20250307,000000,27.33,27.4349,27.18,27.4349,1845,0
+APRP.US,D,20250310,000000,26.87,26.87,26.7817,26.7817,10030,0
+APRP.US,D,20250313,000000,26.5099,26.51,26.3452,26.3452,522,0
+APRP.US,D,20250318,000000,26.7,26.72,26.6552,26.6552,630,0
+APRP.US,D,20250325,000000,27.36,27.3818,27.36,27.3818,196,0
+APRP.US,D,20250327,000000,27.02,27.02,27.003,27.003,508,0
+APRP.US,D,20250328,000000,26.48,26.48,26.4557,26.4557,400,0
+APRP.US,D,20250331,000000,26.5,26.6089,26.5,26.6089,1155,0
+APRP.US,D,20250401,000000,26.62,26.8,26.55,26.7069,70072,0
+APRP.US,D,20250402,000000,26.71,26.845,26.71,26.8215,8038,0
+APRP.US,D,20250403,000000,26.31,26.31,26.03,26.0517,4886,0
+APRP.US,D,20250404,000000,25.69,25.69,24.998,24.998,17341,0
+APRP.US,D,20250407,000000,24.62,24.8808,24.5,24.8808,15241,0
+APRP.US,D,20250408,000000,25.48,25.48,24.49,24.6103,17228,0
+APRP.US,D,20250409,000000,24.77,26.0678,24.6299,26.0678,10275,0
+APRP.US,D,20250410,000000,25.62,25.62,25.4984,25.4984,352,0
+APRP.US,D,20250411,000000,25.82,25.87,25.78,25.84,1375,0
+APRP.US,D,20250414,000000,26.125,26.16,25.87,26.0011,3796,0
+APRP.US,D,20250415,000000,26.07,26.07,25.98,25.98,227,0
+APRP.US,D,20250416,000000,25.835,25.835,25.52,25.6054,2178,0
+APRP.US,D,20250417,000000,25.61,25.79,25.61,25.62,3535,0
+APRP.US,D,20250421,000000,25.25,25.26,25.18,25.23,3796,0
+APRP.US,D,20250424,000000,26.26,26.325,26.2045,26.28,36794,0
+APRP.US,D,20250425,000000,26.17,26.3775,26.17,26.3775,205,0
+APRP.US,D,20250430,000000,26.3,26.492,26.265,26.492,4590,0
+APRP.US,D,20250501,000000,26.65,26.65,26.5727,26.5727,411,0
+APRP.US,D,20250505,000000,26.79,26.8,26.6812,26.6812,927,0
+APRP.US,D,20250506,000000,26.54,26.6,26.54,26.5826,806,0
+APRP.US,D,20250507,000000,26.6,26.6187,26.5,26.6187,1178,0
+APRP.US,D,20250509,000000,26.7699,26.77,26.7167,26.7167,700,0
+APRP.US,D,20250512,000000,27.09,27.2071,27.09,27.2071,415,0
+APRP.US,D,20250513,000000,27.3,27.36,27.3,27.3284,2342,0
+APRP.US,D,20250514,000000,27.36,27.37,27.33,27.33,373,0
+APRP.US,D,20250519,000000,27.5,27.5,27.4676,27.487,2931,0
+APRP.US,D,20250602,000000,27.4022,27.4813,27.4022,27.4813,136,0
+APRP.US,D,20250603,000000,27.59,27.59,27.5609,27.5609,818,0
+APRP.US,D,20250605,000000,27.6,27.6,27.5,27.5129,1048,0
+APRP.US,D,20250610,000000,27.73,27.74,27.7156,27.7156,9307,0
+APRP.US,D,20250616,000000,27.72,27.72,27.7109,27.7109,1916,0
+APRP.US,D,20250618,000000,27.68,27.68,27.6355,27.6355,803,0
+APRP.US,D,20250623,000000,27.735,27.7556,27.71,27.7556,1900,0
+APRP.US,D,20250627,000000,28.06,28.1,28.06,28.0692,518,0
+APRP.US,D,20250701,000000,28.12,28.14,28.12,28.14,4208,0
+APRP.US,D,20250710,000000,28.29,28.3,28.24,28.27,2427,0
+APRP.US,D,20250716,000000,28.22,28.2383,28.22,28.2383,100,0
+APRP.US,D,20250723,000000,28.3805,28.4203,28.3805,28.4203,103,0
+APRP.US,D,20250725,000000,28.48,28.495,28.48,28.495,215,0
+APRP.US,D,20250730,000000,28.45,28.4608,28.45,28.4608,2474,0
+APRP.US,D,20250801,000000,28.3,28.3,28.2698,28.2698,126,0
+APRP.US,D,20250805,000000,28.49,28.49,28.4112,28.4112,393,0
+APRP.US,D,20250811,000000,28.57,28.5986,28.5586,28.5588,1503,0
+APRP.US,D,20250813,000000,28.6965,28.6965,28.67,28.685,318,0
+APRP.US,D,20250814,000000,28.67,28.6876,28.67,28.6876,114,0
+APRP.US,D,20250819,000000,28.67,28.67,28.6305,28.6305,207,0
+APRP.US,D,20250821,000000,28.58,28.58,28.5736,28.5736,538,0
+APRP.US,D,20250822,000000,28.74,28.7433,28.74,28.7433,163,0
+APRP.US,D,20250825,000000,28.7,28.71,28.6953,28.6953,2006,0
+APRP.US,D,20250826,000000,28.68,28.7296,28.68,28.7296,5228,0
+APRP.US,D,20250828,000000,28.8,28.81,28.7848,28.7848,2151,0
+APRP.US,D,20250902,000000,28.64,28.6759,28.64,28.6759,123,0
+APRP.US,D,20250903,000000,28.69,28.7309,28.69,28.7309,223,0
+APRP.US,D,20250904,000000,28.76,28.8125,28.76,28.8125,1100,0
+APRP.US,D,20250908,000000,28.83,28.8402,28.83,28.8402,275,0
+APRP.US,D,20250909,000000,28.84,28.84,28.84,28.84,782,0
+APRP.US,D,20250910,000000,28.88,28.89,28.85,28.85,2728,0
+APRP.US,D,20250912,000000,28.94,28.9407,28.94,28.9407,106,0
+APRP.US,D,20250915,000000,28.95,28.9626,28.95,28.9626,101,0
+APRP.US,D,20250919,000000,29.02,29.03,29.0004,29.0004,576,0
+APRP.US,D,20250922,000000,28.985,29.0145,28.985,29.0145,513,0
+APRP.US,D,20250925,000000,28.95,28.95,28.91,28.93,12892,0
+APRP.US,D,20250929,000000,29.01,29.0141,29,29.0141,1339,0
+APRP.US,D,20251002,000000,29.06,29.08,29.06,29.0643,211,0
+APRP.US,D,20251003,000000,29.08,29.08,29.06,29.0664,383,0
+APRP.US,D,20251007,000000,29.08,29.08,29.0566,29.0566,205,0
+APRP.US,D,20251008,000000,29.11,29.125,29.11,29.125,6405,0
+APRP.US,D,20251009,000000,29.09,29.1103,29.09,29.1103,111,0
+APRP.US,D,20251010,000000,29.15,29.15,28.8662,28.8662,11912,0
+APRP.US,D,20251014,000000,28.95,29.0046,28.95,29.0046,3492,0
+APRP.US,D,20251015,000000,29.07,29.07,29.0214,29.0214,3557,0
+APRP.US,D,20251016,000000,29.06,29.06,28.93,28.9338,9536,0
+APRP.US,D,20251017,000000,28.96,29.0374,28.96,29.0374,831,0
+APRP.US,D,20251020,000000,29.1532,29.17,29.1532,29.1594,4641,0
+APRP.US,D,20251021,000000,29.16,29.18,29.16,29.1627,1757,0
+APRP.US,D,20251022,000000,29.14,29.14,29.1281,29.1281,115,0
+APRP.US,D,20251023,000000,29.2,29.2,29.1764,29.1764,1716,0
+APRP.US,D,20251027,000000,29.27,29.3,29.27,29.29,1503,0
+APRP.US,D,20251028,000000,29.28,29.31,29.28,29.287,1983,0
+APRP.US,D,20251029,000000,29.27,29.2745,29.27,29.2745,181,0
+APRP.US,D,20251030,000000,29.2535,29.2535,29.2194,29.2194,500,0
+APRP.US,D,20251031,000000,29.24,29.24,29.235,29.235,2369,0
+APRP.US,D,20251103,000000,29.22,29.27,29.22,29.255,4467,0
+APRP.US,D,20251104,000000,29.2,29.27,29.195,29.195,8125,0
+APRP.US,D,20251105,000000,29.255,29.255,29.2463,29.2463,2128,0
+APRP.US,D,20251106,000000,29.2,29.2,29.185,29.185,2328,0
+APRP.US,D,20251110,000000,29.31,29.31,29.2961,29.2961,1698,0
+APRP.US,D,20251111,000000,29.29,29.31,29.29,29.3075,2463,0
+APRP.US,D,20251112,000000,29.3,29.31,29.3,29.3091,1167,0
+APRP.US,D,20251113,000000,29.26,29.26,29.1766,29.1766,138,0
+APRP.US,D,20251114,000000,29.21,29.21,29.2016,29.2016,318,0
+APRP.US,D,20251117,000000,29.2,29.2,29.1341,29.1341,203,0
+APRP.US,D,20251118,000000,29.04,29.0646,29.01,29.0646,485,0
+APRP.US,D,20251119,000000,29.12,29.12,29.04,29.0932,40537,0
+APRP.US,D,20251120,000000,29.23,29.23,28.975,28.99,2343,0
+APRP.US,D,20251121,000000,29,29.0679,29,29.0679,403,0
+APRP.US,D,20251125,000000,29.33,29.33,29.3159,29.3159,4919,0
+APRP.US,D,20251126,000000,29.39,29.39,29.3712,29.3712,1322,0
+APRP.US,D,20251201,000000,29.42,29.42,29.41,29.41,1411,0
+APRP.US,D,20251203,000000,29.47,29.47,29.455,29.455,217,0
+APRP.US,D,20251204,000000,29.47,29.48,29.4684,29.4684,640,0
+APRP.US,D,20251205,000000,29.51,29.52,29.51,29.5198,2843,0
+APRP.US,D,20251208,000000,29.51,29.51,29.4763,29.4763,554,0
+APRP.US,D,20251209,000000,29.5,29.5,29.485,29.485,581,0
+APRP.US,D,20251210,000000,29.52,29.55,29.52,29.539,951,0
+APRP.US,D,20251212,000000,29.53,29.55,29.5,29.525,1753,0
+APRP.US,D,20251218,000000,29.535,29.5473,29.535,29.545,1618,0
+APRP.US,D,20251222,000000,29.67,29.68,29.665,29.665,15660,0
+APRP.US,D,20251224,000000,29.71,29.71,29.705,29.705,2137,0
+APRP.US,D,20251229,000000,29.72,29.73,29.72,29.73,1505,0
+APRP.US,D,20251230,000000,29.74,29.74,29.73,29.73,2999,0
+APRP.US,D,20251231,000000,29.73,29.74,29.7194,29.7194,3458,0
+APRP.US,D,20260102,000000,29.72,29.75,29.72,29.75,5308,0
+APRP.US,D,20260105,000000,29.76,29.76,29.76,29.76,334,0
+APRP.US,D,20260106,000000,29.7753,29.7949,29.7753,29.7949,336,0
+APRP.US,D,20260107,000000,29.78,29.78,29.78,29.78,5938,0
+APRP.US,D,20260108,000000,29.8,29.8,29.79,29.79,3014,0
+APRP.US,D,20260109,000000,29.83,29.83,29.83,29.83,2469,0
+APRP.US,D,20260113,000000,29.824,29.824,29.815,29.815,517,0
+APRP.US,D,20260114,000000,29.78,29.8,29.78,29.8,255,0
+APRP.US,D,20260115,000000,29.835,29.835,29.83,29.8301,2768,0
+APRP.US,D,20260116,000000,29.84,29.84,29.8396,29.8396,790,0
+APRP.US,D,20260120,000000,29.72,29.72,29.72,29.72,1608,0
+APRP.US,D,20260122,000000,29.8484,29.86,29.8484,29.855,3090,0
+APRP.US,D,20260123,000000,29.87,29.87,29.8636,29.8636,5704,0
+APRP.US,D,20260126,000000,29.89,29.89,29.88,29.88,7477,0
+APRP.US,D,20260127,000000,29.92,29.92,29.88,29.9,3333,0
+APRP.US,D,20260128,000000,29.88,29.9,29.87,29.9,450,0
+APRP.US,D,20260129,000000,29.85,29.885,29.848,29.885,3923,0
+APRP.US,D,20260130,000000,29.85,29.88,29.85,29.875,6658,0
+APRP.US,D,20260202,000000,29.93,29.93,29.9245,29.9245,20166,0
+APRP.US,D,20260203,000000,29.885,29.8851,29.885,29.8851,431,0
+APRP.US,D,20260204,000000,29.87,29.87,29.8652,29.8652,764,0
+APRP.US,D,20260205,000000,29.81,29.81,29.788,29.788,1511,0
+APRP.US,D,20260206,000000,29.89,29.9229,29.89,29.9229,158,0
+APRP.US,D,20260210,000000,29.96,29.96,29.96,29.96,2742,0
+APRP.US,D,20260212,000000,29.95,29.95,29.72,29.72,4920,0
+APRP.US,D,20260213,000000,29.9,29.9,29.8796,29.8796,600,0
+APRP.US,D,20260217,000000,29.8204,29.94,29.8204,29.94,4880,0
diff --git a/daily/us/nyse etfs/1/arkb.us.txt b/daily/us/nyse etfs/1/arkb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..defbb9d87dfdeb42cc3db019d0ebe6430554940b
--- /dev/null
+++ b/daily/us/nyse etfs/1/arkb.us.txt	
@@ -0,0 +1,527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARKB.US,D,20240112,000000,15.53,15.54,14.5,14.62,10364367,0
+ARKB.US,D,20240116,000000,14.4333,14.5567,14.1034,14.5033,8599581,0
+ARKB.US,D,20240117,000000,14.2167,14.3533,14.1,14.2867,3750834,0
+ARKB.US,D,20240118,000000,14.2667,14.3067,13.57,13.65,8620797,0
+ARKB.US,D,20240119,000000,13.7367,14.09,13.46,13.91,6289692,0
+ARKB.US,D,20240122,000000,13.5967,13.64,13.1527,13.4017,9714858,0
+ARKB.US,D,20240123,000000,12.97,13.22,12.8733,13.0733,8473416,0
+ARKB.US,D,20240124,000000,13.35,13.42,13.18,13.2,7111191,0
+ARKB.US,D,20240125,000000,13.3567,13.3781,13.19,13.29,3728853,0
+ARKB.US,D,20240126,000000,13.7467,14.0867,13.7133,14.0067,7229586,0
+ARKB.US,D,20240129,000000,14.01,14.453,13.9333,14.4033,7533081,0
+ARKB.US,D,20240130,000000,14.48,14.5932,14.4167,14.5367,6047802,0
+ARKB.US,D,20240131,000000,14.25,14.5967,14.1733,14.1833,4866225,0
+ARKB.US,D,20240201,000000,14.1367,14.4333,14.1267,14.3533,5284200,0
+ARKB.US,D,20240202,000000,14.2467,14.5,14.2367,14.3167,6437688,0
+ARKB.US,D,20240205,000000,14.4567,14.4732,14.1,14.1267,3540675,0
+ARKB.US,D,20240206,000000,14.2967,14.47,14.2833,14.3733,4214139,0
+ARKB.US,D,20240207,000000,14.39,14.77,14.3033,14.7233,5939691,0
+ARKB.US,D,20240208,000000,15.0433,15.23,14.9733,15.2,6431940,0
+ARKB.US,D,20240209,000000,15.6867,16.09,15.61,15.8667,7257918,0
+ARKB.US,D,20240212,000000,16.0867,16.8333,16.07,16.77,6404208,0
+ARKB.US,D,20240213,000000,16.3567,16.53,16.14,16.49,9443760,0
+ARKB.US,D,20240214,000000,17.2567,17.4,17.11,17.2733,11683452,0
+ARKB.US,D,20240215,000000,17.5267,17.653,17.23,17.28,10072605,0
+ARKB.US,D,20240216,000000,17.45,17.52,17.2367,17.3233,5675787,0
+ARKB.US,D,20240220,000000,17.48,17.48,16.94,17.36,8202819,0
+ARKB.US,D,20240221,000000,17,17.16,16.8967,17.0067,11457399,0
+ARKB.US,D,20240222,000000,17.05,17.3833,17.02,17.37,3781377,0
+ARKB.US,D,20240223,000000,17.09,17.1233,16.8867,17.0467,4056363,0
+ARKB.US,D,20240226,000000,17.1533,18.3467,17.1433,18.1767,15595518,0
+ARKB.US,D,20240227,000000,18.9933,19.25,18.7767,19.0467,10775688,0
+ARKB.US,D,20240228,000000,20.1133,21.47,19.7133,20.1667,21924471,0
+ARKB.US,D,20240229,000000,21.1533,21.2467,20.1467,20.76,9501279,0
+ARKB.US,D,20240301,000000,20.8367,21.1367,20.4167,21.06,5721984,0
+ARKB.US,D,20240304,000000,21.83,22.7,21.8167,22.5967,12509673,0
+ARKB.US,D,20240305,000000,22.6067,23.1733,19.8667,20.68,25505328,0
+ARKB.US,D,20240306,000000,22.3167,22.5633,21.8,22.3667,8527068,0
+ARKB.US,D,20240307,000000,22.4933,22.7433,22.26,22.5933,10588155,0
+ARKB.US,D,20240308,000000,22.75,23.4929,22.0833,23.13,11887251,0
+ARKB.US,D,20240311,000000,24.15,24.3367,23.82,24.0667,14723700,0
+ARKB.US,D,20240312,000000,24.1267,24.4267,22.91,23.8,22278156,0
+ARKB.US,D,20240313,000000,24.2633,24.5406,23.92,24.5367,11204055,0
+ARKB.US,D,20240314,000000,24.24,24.27,22.8033,23.14,17618820,0
+ARKB.US,D,20240315,000000,22.6167,23.5767,22.48,23.05,9571347,0
+ARKB.US,D,20240318,000000,22.6567,22.8583,22.19,22.2867,9556149,0
+ARKB.US,D,20240319,000000,21.2467,21.9367,20.75,21.47,14887470,0
+ARKB.US,D,20240320,000000,21.1467,22.0367,20.6933,21.9733,16595490,0
+ARKB.US,D,20240321,000000,22.5667,22.5733,21.6367,21.74,10282185,0
+ARKB.US,D,20240322,000000,21.3933,21.4467,20.8833,21.3333,8810772,0
+ARKB.US,D,20240325,000000,22.3433,23.7467,22.3367,23.71,12595974,0
+ARKB.US,D,20240326,000000,23.63,23.68,23.1233,23.1767,7525776,0
+ARKB.US,D,20240327,000000,23.9,23.9467,22.8134,22.9,8552610,0
+ARKB.US,D,20240328,000000,23.7233,23.93,23.51,23.66,9550374,0
+ARKB.US,D,20240401,000000,23.3833,23.4,22.7033,23.26,5875788,0
+ARKB.US,D,20240402,000000,21.6433,22.1133,21.5167,21.99,5929350,0
+ARKB.US,D,20240403,000000,21.92,22.3314,21.8567,21.9567,3618768,0
+ARKB.US,D,20240404,000000,22.46,23.1433,22.3883,22.8467,5533956,0
+ARKB.US,D,20240405,000000,22.3233,22.8867,22.29,22.4767,5459952,0
+ARKB.US,D,20240408,000000,24.08,24.0867,23.75,23.93,6236430,0
+ARKB.US,D,20240409,000000,23.58,23.6731,22.7433,22.9933,7454817,0
+ARKB.US,D,20240410,000000,22.55,23.3833,22.4833,23.3833,6188508,0
+ARKB.US,D,20240411,000000,23.6,23.64,23.1833,23.5033,5789469,0
+ARKB.US,D,20240412,000000,23.38,23.4334,21.73,22.2967,10749339,0
+ARKB.US,D,20240415,000000,22.1,22.1833,20.7767,21.1033,8256123,0
+ARKB.US,D,20240416,000000,21.08,21.1233,20.5667,20.9067,4731087,0
+ARKB.US,D,20240417,000000,20.8033,20.9967,19.8733,20.35,8520732,0
+ARKB.US,D,20240418,000000,20.8033,21.4,20.6367,21.1867,7046049,0
+ARKB.US,D,20240419,000000,21.5833,21.7167,21.1983,21.4733,5399544,0
+ARKB.US,D,20240422,000000,22.0533,22.29,21.9039,22.2,4820997,0
+ARKB.US,D,20240423,000000,22.0433,22.3967,22.0433,22.1833,2796327,0
+ARKB.US,D,20240424,000000,22.0033,22.11,21.2267,21.3033,8093688,0
+ARKB.US,D,20240425,000000,21.0567,21.6433,20.95,21.5867,3738588,0
+ARKB.US,D,20240426,000000,21.2533,21.59,21.0933,21.24,2640003,0
+ARKB.US,D,20240429,000000,20.8367,21.0633,20.5634,20.99,3862005,0
+ARKB.US,D,20240430,000000,20.3733,20.4867,19.6367,19.6933,7215051,0
+ARKB.US,D,20240501,000000,19.21,19.8033,18.8433,18.9567,7567773,0
+ARKB.US,D,20240502,000000,19.5833,19.8667,19.4033,19.7933,5177226,0
+ARKB.US,D,20240503,000000,20.4333,20.76,20.4,20.7133,4213518,0
+ARKB.US,D,20240506,000000,21.2067,21.4129,20.9133,21.08,3187617,0
+ARKB.US,D,20240507,000000,21.1667,21.45,20.9233,21.0167,3126876,0
+ARKB.US,D,20240508,000000,20.67,20.9344,20.5833,20.7133,1900293,0
+ARKB.US,D,20240509,000000,20.44,20.91,20.2833,20.8333,3365934,0
+ARKB.US,D,20240510,000000,20.9633,21.05,20.0467,20.2133,5575977,0
+ARKB.US,D,20240513,000000,20.93,21.16,20.8567,21.0633,3586266,0
+ARKB.US,D,20240514,000000,20.6567,20.75,20.3667,20.5233,2188923,0
+ARKB.US,D,20240515,000000,21.4367,22.1533,21.32,22.02,6952887,0
+ARKB.US,D,20240516,000000,22,22.1538,21.53,21.74,3244224,0
+ARKB.US,D,20240517,000000,22.1267,22.5167,21.95,22.38,3312837,0
+ARKB.US,D,20240520,000000,22.3467,23.4033,22.255,23.4,5621799,0
+ARKB.US,D,20240521,000000,23.66,23.7733,23.05,23.1033,4255737,0
+ARKB.US,D,20240522,000000,23.25,23.5733,23.0633,23.2167,2849676,0
+ARKB.US,D,20240523,000000,23.0833,23.1367,22.2267,22.3767,4687152,0
+ARKB.US,D,20240524,000000,22.4567,23.13,22.3,23.08,3838914,0
+ARKB.US,D,20240528,000000,22.7933,22.855,22.3933,22.7967,3891756,0
+ARKB.US,D,20240529,000000,22.6033,22.65,22.3633,22.4067,2794758,0
+ARKB.US,D,20240530,000000,22.7133,23.1967,22.6733,22.9167,3951726,0
+ARKB.US,D,20240531,000000,22.8867,22.9183,22.175,22.5167,5303418,0
+ARKB.US,D,20240603,000000,23.2267,23.45,22.8467,23.0867,4742802,0
+ARKB.US,D,20240604,000000,23.1533,23.7,23.0767,23.4967,5390094,0
+ARKB.US,D,20240605,000000,23.7167,23.95,23.4467,23.7733,3614352,0
+ARKB.US,D,20240606,000000,23.72,23.89,23.4567,23.49,3377307,0
+ARKB.US,D,20240607,000000,23.7767,23.8867,22.75,23.0567,6935133,0
+ARKB.US,D,20240610,000000,23.0867,23.37,23.0367,23.1533,2238474,0
+ARKB.US,D,20240611,000000,22.3933,22.5167,21.9833,22.4467,5383353,0
+ARKB.US,D,20240612,000000,23.0767,23.3499,22.3967,22.5,6848028,0
+ARKB.US,D,20240613,000000,22.6667,22.7517,22.0367,22.17,5591886,0
+ARKB.US,D,20240614,000000,22.41,22.4333,21.6551,21.8067,6059445,0
+ARKB.US,D,20240617,000000,21.8733,22.41,21.6567,22.2233,3430113,0
+ARKB.US,D,20240618,000000,21.6233,21.775,21.3133,21.4467,3980412,0
+ARKB.US,D,20240620,000000,21.76,21.8167,21.4867,21.67,3860661,0
+ARKB.US,D,20240621,000000,21.19,21.4433,21.1073,21.4033,2471733,0
+ARKB.US,D,20240624,000000,20.4,20.5333,19.6367,19.7467,10519734,0
+ARKB.US,D,20240625,000000,20.3767,20.78,20.3033,20.6367,10500084,0
+ARKB.US,D,20240626,000000,20.4967,20.636,20.2067,20.3033,3252945,0
+ARKB.US,D,20240627,000000,20.5067,20.78,20.4267,20.4567,2869011,0
+ARKB.US,D,20240628,000000,20.46,20.59,19.9367,19.9933,3005298,0
+ARKB.US,D,20240701,000000,20.9367,21.28,20.8067,21.0567,6264036,0
+ARKB.US,D,20240702,000000,20.93,21.0233,20.5567,20.6067,3497949,0
+ARKB.US,D,20240703,000000,20.0833,20.2267,19.945,20.1367,2785002,0
+ARKB.US,D,20240705,000000,18.5167,19.01,18.45,18.8533,9312504,0
+ARKB.US,D,20240708,000000,19.0433,19.1167,18.3167,18.8133,7342257,0
+ARKB.US,D,20240709,000000,19.0633,19.4167,18.9733,19.2833,4011033,0
+ARKB.US,D,20240710,000000,19.3233,19.33,19.1,19.1333,3787437,0
+ARKB.US,D,20240711,000000,19.58,19.6433,19.0467,19.1233,4792584,0
+ARKB.US,D,20240712,000000,19.1667,19.52,19.1633,19.2067,5105238,0
+ARKB.US,D,20240715,000000,20.9167,21.3133,20.8233,21.1533,7960374,0
+ARKB.US,D,20240716,000000,21.2967,21.7467,21.0267,21.7433,4902276,0
+ARKB.US,D,20240717,000000,21.5733,21.7967,21.27,21.53,3445503,0
+ARKB.US,D,20240718,000000,21.6183,21.6467,21.06,21.1867,3770538,0
+ARKB.US,D,20240719,000000,21.36,22.4933,21.3433,22.4333,9190938,0
+ARKB.US,D,20240722,000000,22.5367,22.77,22.1833,22.77,4378590,0
+ARKB.US,D,20240723,000000,22.18,22.4433,21.7933,21.8367,4168995,0
+ARKB.US,D,20240724,000000,22.2033,22.3667,21.8367,21.8733,3900183,0
+ARKB.US,D,20240725,000000,21.4167,21.7,21.1067,21.54,4383099,0
+ARKB.US,D,20240726,000000,22.4567,22.72,22.2867,22.68,4295763,0
+ARKB.US,D,20240729,000000,23.21,23.23,22.12,22.4233,8012670,0
+ARKB.US,D,20240730,000000,22.1933,22.2867,21.81,21.9467,4154484,0
+ARKB.US,D,20240731,000000,22.12,22.25,21.61,21.7233,3778581,0
+ARKB.US,D,20240801,000000,21.4933,21.6,20.71,21.0667,10461594,0
+ARKB.US,D,20240802,000000,21.5767,21.8167,20.76,20.8267,6218124,0
+ARKB.US,D,20240805,000000,16.59,18.5033,16.51,17.8133,17231466,0
+ARKB.US,D,20240806,000000,18.3667,19.0033,18.1333,18.9033,6945945,0
+ARKB.US,D,20240807,000000,19.06,19.1467,18.1909,18.2267,7175733,0
+ARKB.US,D,20240808,000000,19.25,19.95,18.8833,19.7933,6178335,0
+ARKB.US,D,20240809,000000,20.1,20.3533,19.8267,20.24,3142728,0
+ARKB.US,D,20240812,000000,19.8367,20.1965,19.26,19.66,4372635,0
+ARKB.US,D,20240813,000000,19.6333,20.5067,19.61,20.2733,2668302,0
+ARKB.US,D,20240814,000000,20.2505,20.3,19.53,19.62,5080719,0
+ARKB.US,D,20240815,000000,19.7067,19.9333,18.88,19.0067,5583699,0
+ARKB.US,D,20240816,000000,19.52,19.9433,19.21,19.9,3911946,0
+ARKB.US,D,20240819,000000,19.5633,19.7567,19.3467,19.6433,2076393,0
+ARKB.US,D,20240820,000000,20.1667,20.3155,19.49,19.8333,3636117,0
+ARKB.US,D,20240821,000000,19.79,20.55,19.6027,20.55,3797772,0
+ARKB.US,D,20240822,000000,20.26,20.2967,20.0133,20.08,2445924,0
+ARKB.US,D,20240823,000000,20.3433,21.2833,20.2533,21.22,8665038,0
+ARKB.US,D,20240826,000000,21.27,21.2867,21.0033,21.0967,3279507,0
+ARKB.US,D,20240827,000000,20.7867,20.8124,20.4593,20.6933,2546034,0
+ARKB.US,D,20240828,000000,19.9433,19.9867,19.2667,19.61,5318739,0
+ARKB.US,D,20240829,000000,20.0567,20.3667,19.6167,19.74,7066746,0
+ARKB.US,D,20240830,000000,19.8367,19.9267,19.22,19.5433,5625222,0
+ARKB.US,D,20240903,000000,19.6733,19.6867,19.15,19.3167,2491368,0
+ARKB.US,D,20240904,000000,18.8033,19.4885,18.6867,19.3333,5095281,0
+ARKB.US,D,20240905,000000,18.86,19.0667,18.5633,18.6633,3590694,0
+ARKB.US,D,20240906,000000,18.89,18.9433,17.7267,17.8167,5876364,0
+ARKB.US,D,20240909,000000,18.46,19.0567,18.2517,19.0367,5656656,0
+ARKB.US,D,20240910,000000,18.9467,19.3333,18.8167,19.3167,1578885,0
+ARKB.US,D,20240911,000000,18.9333,19.32,18.4933,19.1933,4677513,0
+ARKB.US,D,20240912,000000,19.23,19.51,19.0867,19.4667,2159463,0
+ARKB.US,D,20240913,000000,19.2333,20.0067,19.2167,19.91,5260125,0
+ARKB.US,D,20240916,000000,19.4833,19.5033,19.13,19.3,2319177,0
+ARKB.US,D,20240917,000000,19.7433,20.44,19.6133,19.9667,6385506,0
+ARKB.US,D,20240918,000000,19.9533,20.4267,19.7,20.0033,2914296,0
+ARKB.US,D,20240919,000000,21.0767,21.2833,20.8778,21.07,2162124,0
+ARKB.US,D,20240920,000000,20.96,21.15,20.78,20.9233,2092146,0
+ARKB.US,D,20240923,000000,21.0733,21.2433,20.9933,21.0833,2321328,0
+ARKB.US,D,20240924,000000,21.12,21.4433,20.8767,21.4233,1906650,0
+ARKB.US,D,20240925,000000,21.1433,21.3083,20.9633,21.0467,1117089,0
+ARKB.US,D,20240926,000000,21.4333,21.9467,21.36,21.5633,5789604,0
+ARKB.US,D,20240927,000000,21.8767,22.18,21.79,21.8867,5879484,0
+ARKB.US,D,20240930,000000,21.2833,21.34,20.975,21.1567,3000606,0
+ARKB.US,D,20241001,000000,21.09,21.12,20.3,20.5633,5548086,0
+ARKB.US,D,20241002,000000,20.2633,20.7633,19.9713,20.0433,4040922,0
+ARKB.US,D,20241003,000000,20.13,20.3267,19.9433,20.3233,2630307,0
+ARKB.US,D,20241004,000000,20.4867,20.8167,20.23,20.7933,2413698,0
+ARKB.US,D,20241007,000000,21.0033,21.4767,20.8933,21.1233,2791815,0
+ARKB.US,D,20241008,000000,20.83,21.05,20.5833,20.7267,3163767,0
+ARKB.US,D,20241009,000000,20.6,20.7717,20.23,20.3033,1816890,0
+ARKB.US,D,20241010,000000,20.33,20.3333,19.5867,19.8733,2799288,0
+ARKB.US,D,20241011,000000,20.44,21.1333,20.44,21.0267,5747043,0
+ARKB.US,D,20241014,000000,21.5633,22.1033,21.52,21.96,7415850,0
+ARKB.US,D,20241015,000000,21.95,22.6567,21.5833,22.3267,7316277,0
+ARKB.US,D,20241016,000000,22.61,22.7567,22.37,22.5733,2829378,0
+ARKB.US,D,20241017,000000,22.3033,22.5433,22.1867,22.2633,2756430,0
+ARKB.US,D,20241018,000000,22.5967,23.0067,22.56,22.87,3651894,0
+ARKB.US,D,20241021,000000,22.6233,22.6233,22.24,22.56,3329082,0
+ARKB.US,D,20241022,000000,22.3267,22.5367,22.1667,22.46,2722086,0
+ARKB.US,D,20241023,000000,22.1333,22.2567,21.69,22.1,3300405,0
+ARKB.US,D,20241024,000000,22.4933,22.7367,22.4033,22.73,2117568,0
+ARKB.US,D,20241025,000000,22.6433,22.9,21.9218,22.2233,7313412,0
+ARKB.US,D,20241028,000000,22.9517,23.2733,22.77,23.1967,3508902,0
+ARKB.US,D,20241029,000000,23.7,24.53,23.6033,24.1633,5822460,0
+ARKB.US,D,20241030,000000,23.8967,24.1333,23.7633,23.91,2624832,0
+ARKB.US,D,20241031,000000,23.9467,23.9667,23.2367,23.2867,6186642,0
+ARKB.US,D,20241101,000000,23.3433,23.8433,22.8724,23.0267,5354463,0
+ARKB.US,D,20241104,000000,22.8167,22.8833,22.3333,22.38,5609181,0
+ARKB.US,D,20241105,000000,23.0667,23.4633,22.8667,23.1133,5027739,0
+ARKB.US,D,20241106,000000,24.7333,25.4882,24.48,25.3633,9414708,0
+ARKB.US,D,20241107,000000,24.96,25.6233,24.82,25.4833,4265868,0
+ARKB.US,D,20241108,000000,25.3867,25.7633,25.21,25.5867,4055901,0
+ARKB.US,D,20241111,000000,27.2623,29.1633,27.19,28.9767,8872539,0
+ARKB.US,D,20241112,000000,28.6567,29.9733,28.3933,29.8533,6288792,0
+ARKB.US,D,20241113,000000,29.9718,31.1421,29.7467,29.8567,9077748,0
+ARKB.US,D,20241114,000000,30.4033,30.58,29.0667,29.0933,12705060,0
+ARKB.US,D,20241115,000000,29.73,30.5,29.2101,30.5,4411815,0
+ARKB.US,D,20241118,000000,30.1167,30.8733,29.86,30.5033,5118996,0
+ARKB.US,D,20241119,000000,30.4933,31.36,30.3567,30.8133,5679051,0
+ARKB.US,D,20241120,000000,31.51,31.6467,31.0333,31.4333,5060568,0
+ARKB.US,D,20241121,000000,32.3978,33.0033,31.8283,32.7033,7065048,0
+ARKB.US,D,20241122,000000,32.54,33.2367,32.3533,32.9933,7611663,0
+ARKB.US,D,20241125,000000,32.4,32.43,31.4,31.5667,7823733,0
+ARKB.US,D,20241126,000000,30.6717,31.5633,30.16,30.2533,5245401,0
+ARKB.US,D,20241127,000000,31.4861,32.4367,31.3734,32.2067,5867076,0
+ARKB.US,D,20241129,000000,32.4283,32.9567,32.32,32.3233,3602526,0
+ARKB.US,D,20241202,000000,31.9667,32.4567,31.4167,31.88,5318400,0
+ARKB.US,D,20241203,000000,31.3379,32.1036,31.1567,31.8267,3896592,0
+ARKB.US,D,20241204,000000,31.9197,33.07,31.4933,32.9567,4839435,0
+ARKB.US,D,20241205,000000,34.2533,34.5565,32.5667,32.9867,7179786,0
+ARKB.US,D,20241206,000000,33.1,34.0067,32.85,33.825,7067550,0
+ARKB.US,D,20241209,000000,32.9767,33.4667,31.97,32.0267,5122863,0
+ARKB.US,D,20241210,000000,32.63,32.752,31.3667,32.1233,3764268,0
+ARKB.US,D,20241211,000000,32.8515,33.9033,32.78,33.8333,4695021,0
+ARKB.US,D,20241212,000000,33.7733,34.1667,33.0367,33.34,3289449,0
+ARKB.US,D,20241213,000000,33.4067,33.9667,33.1967,33.85,3510702,0
+ARKB.US,D,20241216,000000,34.7533,35.9292,34.72,35.2333,5529486,0
+ARKB.US,D,20241217,000000,35.8607,36.0933,35.1842,35.51,4930485,0
+ARKB.US,D,20241218,000000,34.835,34.95,33.2633,33.44,4363689,0
+ARKB.US,D,20241219,000000,34.0601,34.2067,31.7634,32.0567,4015809,0
+ARKB.US,D,20241220,000000,31.65,32.5433,31.57,32.1,3374298,0
+ARKB.US,D,20241223,000000,31.77,31.8067,30.73,30.9567,3275244,0
+ARKB.US,D,20241224,000000,32.2133,32.9933,32.12,32.9233,2684955,0
+ARKB.US,D,20241226,000000,31.8458,32.1333,31.6417,31.79,2824191,0
+ARKB.US,D,20241227,000000,32.0233,32.06,31.0167,31.4267,5169930,0
+ARKB.US,D,20241230,000000,30.9133,31.5767,30.3133,31.3667,4259748,0
+ARKB.US,D,20241231,000000,31.87,32.01,30.9667,31.09,3244107,0
+ARKB.US,D,20250102,000000,32.0722,32.5767,31.9267,32.4233,4613562,0
+ARKB.US,D,20250103,000000,32.3133,32.97,32.1667,32.7467,4068852,0
+ARKB.US,D,20250106,000000,32.9694,34.17,32.9033,34.0267,3969060,0
+ARKB.US,D,20250107,000000,33.52,33.5567,31.9283,32.0633,6355989,0
+ARKB.US,D,20250108,000000,31.72,31.9467,30.7367,31.25,2593752,0
+ARKB.US,D,20250110,000000,31.3933,31.9,30.67,31.53,2724537,0
+ARKB.US,D,20250113,000000,30.2144,31.1833,29.6667,31.1533,3115668,0
+ARKB.US,D,20250114,000000,32.2033,32.36,31.7217,32.1,1803930,0
+ARKB.US,D,20250115,000000,32.8333,33.54,32.8133,33.1333,3453504,0
+ARKB.US,D,20250116,000000,33.0698,33.5033,32.37,33.4167,2482236,0
+ARKB.US,D,20250117,000000,34.2457,35.3033,34.0883,34.8733,4290636,0
+ARKB.US,D,20250121,000000,35.0133,35.7133,34.18,35.36,4110792,0
+ARKB.US,D,20250122,000000,34.8133,34.99,34.3725,34.7167,2113980,0
+ARKB.US,D,20250123,000000,34.0539,35.57,34.0167,34.3833,6705834,0
+ARKB.US,D,20250124,000000,35.0346,35.7,34.85,34.9133,2737740,0
+ARKB.US,D,20250127,000000,33.5133,34.0433,32.8367,33.7067,4692123,0
+ARKB.US,D,20250128,000000,34.14,34.5267,33.65,33.67,2456331,0
+ARKB.US,D,20250129,000000,33.9733,34.875,33.7267,34.71,2669628,0
+ARKB.US,D,20250130,000000,34.93,35.4567,34.8633,34.9267,2206305,0
+ARKB.US,D,20250131,000000,34.85,35.3167,33.7354,33.7767,3597591,0
+ARKB.US,D,20250203,000000,31.5233,34,31.431,33.69,6078420,0
+ARKB.US,D,20250204,000000,33.0533,33.5867,32.6,32.86,3863727,0
+ARKB.US,D,20250205,000000,32.88,33.01,32.1,32.3833,2396802,0
+ARKB.US,D,20250206,000000,32.7133,32.9398,31.8267,32.2633,2328516,0
+ARKB.US,D,20250207,000000,33.1833,33.3617,31.8033,31.8633,2880603,0
+ARKB.US,D,20250210,000000,32.5167,32.62,32.22,32.41,1368210,0
+ARKB.US,D,20250211,000000,32.25,32.38,31.5267,31.6933,2116335,0
+ARKB.US,D,20250212,000000,31.5,32.4967,31.4267,32.2667,1758351,0
+ARKB.US,D,20250213,000000,31.9133,32.0967,31.6583,32.0233,1602987,0
+ARKB.US,D,20250214,000000,32.14,32.9567,32.0302,32.38,2095017,0
+ARKB.US,D,20250218,000000,32.1267,32.1433,31.0233,31.32,2773110,0
+ARKB.US,D,20250219,000000,32.0433,32.1767,31.7267,31.9867,1639815,0
+ARKB.US,D,20250220,000000,32.5467,32.87,32.205,32.77,1806363,0
+ARKB.US,D,20250221,000000,32.98,33.0633,31.4833,31.5533,5240739,0
+ARKB.US,D,20250224,000000,31.7201,31.8667,31.1433,31.2633,3124683,0
+ARKB.US,D,20250225,000000,29.63,29.6467,28.5,29.2867,7721322,0
+ARKB.US,D,20250226,000000,28.5222,29.3733,27.3242,28.04,7700346,0
+ARKB.US,D,20250227,000000,28.6703,28.7067,27.4467,27.6967,3266232,0
+ARKB.US,D,20250228,000000,27.2,28.3333,26.9633,28.02,6316455,0
+ARKB.US,D,20250303,000000,31,31.03,28.31,28.6133,6052497,0
+ARKB.US,D,20250304,000000,27.4833,29.5533,27.0833,28.8833,3994863,0
+ARKB.US,D,20250305,000000,29.85,30.1233,29.12,30.09,3144132,0
+ARKB.US,D,20250306,000000,29.89,30.4233,29.2033,29.62,2859600,0
+ARKB.US,D,20250307,000000,29.6563,30.3033,28.7733,28.9633,4320261,0
+ARKB.US,D,20250310,000000,27.4933,27.56,25.72,26.35,5822058,0
+ARKB.US,D,20250311,000000,27.08,27.7933,26.2736,27.63,2946639,0
+ARKB.US,D,20250312,000000,27.68,27.8633,26.7933,27.58,2210454,0
+ARKB.US,D,20250313,000000,27.5467,27.6367,26.555,26.6567,2800044,0
+ARKB.US,D,20250314,000000,27.7167,28.3917,27.5167,28.1433,3358551,0
+ARKB.US,D,20250317,000000,27.5883,28.1967,27.4233,28.12,2779551,0
+ARKB.US,D,20250318,000000,27.3833,27.43,26.96,27.3767,4230840,0
+ARKB.US,D,20250319,000000,27.9233,28.6067,27.8111,28.4233,2624904,0
+ARKB.US,D,20250320,000000,28.3033,28.7833,27.7933,28,1712733,0
+ARKB.US,D,20250321,000000,27.8183,28.0433,27.65,27.9083,1472466,0
+ARKB.US,D,20250324,000000,29.0431,29.5367,29.0191,29.35,2660235,0
+ARKB.US,D,20250325,000000,29.1667,29.3833,28.9767,29.3267,1195671,0
+ARKB.US,D,20250326,000000,29.1068,29.24,28.5367,28.77,2149443,0
+ARKB.US,D,20250327,000000,28.6933,29.1067,28.5333,28.9467,1223556,0
+ARKB.US,D,20250328,000000,28.37,28.4433,27.7667,27.8567,2018574,0
+ARKB.US,D,20250331,000000,27.43,27.8933,27.1333,27.4,1466910,0
+ARKB.US,D,20250401,000000,27.8083,28.4567,27.4233,28.2633,2199987,0
+ARKB.US,D,20250402,000000,28.17,29.0733,28.1067,28.92,2528340,0
+ARKB.US,D,20250403,000000,27.2567,27.5154,26.9867,27.2533,3152259,0
+ARKB.US,D,20250404,000000,27.4533,28.1433,27.18,27.9233,4460163,0
+ARKB.US,D,20250407,000000,25.5367,26.9867,25.16,25.9633,10671972,0
+ARKB.US,D,20250408,000000,26.6548,26.7,25.3233,25.5133,3588912,0
+ARKB.US,D,20250409,000000,25.5133,27.6067,25.5033,27.3533,6588267,0
+ARKB.US,D,20250410,000000,27.1667,27.1933,26.06,26.4567,2561553,0
+ARKB.US,D,20250411,000000,27.3,28.019,27.0433,27.88,3038196,0
+ARKB.US,D,20250414,000000,28.2507,28.5467,27.8333,28.25,2701932,0
+ARKB.US,D,20250415,000000,28.55,28.77,27.9,27.9433,1987680,0
+ARKB.US,D,20250416,000000,27.8333,28.4433,27.7033,28.05,2793588,0
+ARKB.US,D,20250417,000000,28.15,28.446,27.85,28.2367,2834757,0
+ARKB.US,D,20250421,000000,29.0233,29.49,28.7367,29.0667,5426124,0
+ARKB.US,D,20250422,000000,29.8167,30.55,29.7633,30.4367,5658486,0
+ARKB.US,D,20250423,000000,31.2767,31.4967,30.5833,31.0967,4652058,0
+ARKB.US,D,20250424,000000,30.8633,31.1633,30.7967,31.14,4129356,0
+ARKB.US,D,20250425,000000,31.36,31.9067,31.3083,31.73,3924720,0
+ARKB.US,D,20250428,000000,31.64,31.6767,31.0767,31.5167,1862565,0
+ARKB.US,D,20250429,000000,31.57,31.76,31.48,31.7,1134816,0
+ARKB.US,D,20250430,000000,31.4333,31.4367,30.8767,31.2967,2201115,0
+ARKB.US,D,20250501,000000,32.172,32.4517,31.8834,32.1133,1873167,0
+ARKB.US,D,20250502,000000,32.2597,32.5867,32.16,32.26,1666542,0
+ARKB.US,D,20250505,000000,31.3181,31.56,31.1133,31.3667,2343165,0
+ARKB.US,D,20250506,000000,31.1567,31.6467,31.02,31.5767,1835934,0
+ARKB.US,D,20250507,000000,32.1767,32.433,31.86,31.99,2715009,0
+ARKB.US,D,20250508,000000,33.0767,33.8233,32.9473,33.6967,2523801,0
+ARKB.US,D,20250509,000000,34.2533,34.5183,34.0367,34.3333,1521648,0
+ARKB.US,D,20250512,000000,34.6483,34.7883,33.4967,33.8633,2963337,0
+ARKB.US,D,20250513,000000,34.51,34.94,34.2004,34.8633,2253687,0
+ARKB.US,D,20250514,000000,34.62,34.7117,34.12,34.3367,1890366,0
+ARKB.US,D,20250515,000000,34.1067,34.6533,33.7167,34.3,2387445,0
+ARKB.US,D,20250516,000000,34.43,34.8033,34.3833,34.61,1668966,0
+ARKB.US,D,20250519,000000,34.0925,35.1233,34.0667,35.0967,2365581,0
+ARKB.US,D,20250520,000000,34.8067,35.7,34.6433,35.63,2357577,0
+ARKB.US,D,20250521,000000,35.4033,36.5567,35.3,36.1467,4269717,0
+ARKB.US,D,20250522,000000,37.054,37.2633,36.7533,36.9967,4352907,0
+ARKB.US,D,20250523,000000,36.1467,36.6133,35.9467,36.1667,2251428,0
+ARKB.US,D,20250527,000000,36.7767,36.8333,36.1733,36.57,2686797,0
+ARKB.US,D,20250528,000000,36.1867,36.2767,35.5533,35.5667,2015895,0
+ARKB.US,D,20250529,000000,36.0433,36.0467,35.0733,35.12,5104719,0
+ARKB.US,D,20250530,000000,35.13,35.25,34.45,34.7767,2154966,0
+ARKB.US,D,20250602,000000,34.5733,34.8367,34.4633,34.75,1549719,0
+ARKB.US,D,20250603,000000,35.0933,35.5467,34.95,35.33,2315970,0
+ARKB.US,D,20250604,000000,34.9167,35.1067,34.6267,34.91,1633110,0
+ARKB.US,D,20250605,000000,35.17,35.19,33.78,33.8733,7138662,0
+ARKB.US,D,20250606,000000,34.5833,35.0733,34.5547,34.67,2552103,0
+ARKB.US,D,20250609,000000,35.78,36.1833,35.5633,36.1167,2937768,0
+ARKB.US,D,20250610,000000,36.49,36.7067,36.02,36.4133,1753824,0
+ARKB.US,D,20250611,000000,36.4967,36.7233,36.0567,36.1433,2519322,0
+ARKB.US,D,20250612,000000,35.52,36.065,35.4167,35.51,2864628,0
+ARKB.US,D,20250613,000000,34.8733,35.2567,34.62,34.9633,2062965,0
+ARKB.US,D,20250616,000000,35.46,36.23,35.39,36.15,1406567,0
+ARKB.US,D,20250617,000000,35.12,35.1601,34.34,34.82,3484643,0
+ARKB.US,D,20250618,000000,34.5516,35.035,34.4,34.52,1958266,0
+ARKB.US,D,20250620,000000,35.28,35.3,34.03,34.34,1929204,0
+ARKB.US,D,20250623,000000,33.65,34.37,33.14,34.32,2173866,0
+ARKB.US,D,20250624,000000,34.97,35.36,34.85,35.13,1221460,0
+ARKB.US,D,20250625,000000,35.88,36,35.53,35.84,1901627,0
+ARKB.US,D,20250626,000000,35.64,35.84,35.44,35.79,682073,0
+ARKB.US,D,20250627,000000,35.5,35.82,35.39,35.53,1568815,0
+ARKB.US,D,20250630,000000,35.85,35.86,35.4663,35.79,1458239,0
+ARKB.US,D,20250701,000000,35.445,35.64,35.02,35.02,1946735,0
+ARKB.US,D,20250702,000000,35.76,36.53,35.705,36.49,2313651,0
+ARKB.US,D,20250703,000000,36.4,36.8,36.28,36.33,1334975,0
+ARKB.US,D,20250707,000000,36.05,36.135,35.72,35.92,1296691,0
+ARKB.US,D,20250708,000000,36.2027,36.33,35.92,36.175,950917,0
+ARKB.US,D,20250709,000000,36.4495,37.285,36.07,37.18,1411686,0
+ARKB.US,D,20250710,000000,36.935,37.8959,36.75,37.72,2014444,0
+ARKB.US,D,20250711,000000,39.129,39.3265,38.78,39.29,2710923,0
+ARKB.US,D,20250714,000000,40.47,40.6195,39.63,39.87,1978196,0
+ARKB.US,D,20250715,000000,39.13,39.4199,38.48,38.7,3485164,0
+ARKB.US,D,20250716,000000,39.5268,39.89,39.29,39.65,2751067,0
+ARKB.US,D,20250717,000000,39.2,39.89,39.08,39.56,1321181,0
+ARKB.US,D,20250718,000000,39.5006,39.68,38.94,39.02,2452557,0
+ARKB.US,D,20250721,000000,39.3296,39.6599,38.76,38.82,1970349,0
+ARKB.US,D,20250722,000000,39.65,39.99,39.09,39.66,1998733,0
+ARKB.US,D,20250723,000000,39.2524,39.47,39,39.37,1580263,0
+ARKB.US,D,20250724,000000,39.4605,39.7499,39.19,39.57,1205469,0
+ARKB.US,D,20250725,000000,38.635,38.93,38.22,38.83,1806417,0
+ARKB.US,D,20250728,000000,39.43,39.6,39.03,39.25,1557369,0
+ARKB.US,D,20250729,000000,39.56,39.58,38.84,39.05,1832803,0
+ARKB.US,D,20250730,000000,39.0698,39.5,38.45,38.84,1852916,0
+ARKB.US,D,20250731,000000,39.24,39.53,38.775,38.78,1865381,0
+ARKB.US,D,20250801,000000,38.4,38.47,37.54,37.59,4704820,0
+ARKB.US,D,20250804,000000,37.939,38.48,37.9,38.13,1276008,0
+ARKB.US,D,20250805,000000,37.95,38.09,37.43,37.79,1655956,0
+ARKB.US,D,20250806,000000,37.87,38.49,37.75,38.32,1224338,0
+ARKB.US,D,20250807,000000,38.7001,39.12,38.45,39.1,1835278,0
+ARKB.US,D,20250808,000000,38.84,39.02,38.5101,38.71,1674489,0
+ARKB.US,D,20250811,000000,39.72,40.15,39.42,39.55,1446730,0
+ARKB.US,D,20250812,000000,39.6113,39.95,39.41,39.75,2915394,0
+ARKB.US,D,20250813,000000,40.1,40.8699,39.9101,40.84,3130837,0
+ARKB.US,D,20250814,000000,39.3187,39.69,38.95,39.25,4132890,0
+ARKB.US,D,20250815,000000,39.4,39.42,38.8201,38.88,2254122,0
+ARKB.US,D,20250818,000000,38.45,38.83,38.16,38.66,1454992,0
+ARKB.US,D,20250819,000000,38.4798,38.5199,37.4271,37.58,2792544,0
+ARKB.US,D,20250820,000000,37.6795,38.0222,37.32,37.99,1958396,0
+ARKB.US,D,20250821,000000,37.6601,37.8951,37.2,37.27,2258281,0
+ARKB.US,D,20250822,000000,37.31,39.04,37.19,38.78,3781818,0
+ARKB.US,D,20250825,000000,37.1286,37.55,36.74,36.82,2470398,0
+ARKB.US,D,20250826,000000,36.5,36.96,36.355,36.94,2699384,0
+ARKB.US,D,20250827,000000,37,37.45,36.9,37.25,2165030,0
+ARKB.US,D,20250828,000000,37.58,37.66,37.19,37.2,1623976,0
+ARKB.US,D,20250829,000000,36.735,36.7687,35.87,35.96,4235142,0
+ARKB.US,D,20250902,000000,36.35,37.1601,36.25,36.83,2744100,0
+ARKB.US,D,20250903,000000,37.0191,37.43,36.945,37.3,1811020,0
+ARKB.US,D,20250904,000000,36.81,36.86,36.3298,36.49,1609650,0
+ARKB.US,D,20250905,000000,37.53,37.65,36.6099,37.1,1959865,0
+ARKB.US,D,20250908,000000,37.31,37.55,37.18,37.25,2089206,0
+ARKB.US,D,20250909,000000,37.51,37.56,36.8,36.99,2128200,0
+ARKB.US,D,20250910,000000,37.79,38.04,37.61,37.74,2791623,0
+ARKB.US,D,20250911,000000,37.81,38.14,37.79,38.05,1733297,0
+ARKB.US,D,20250912,000000,38.21,38.865,38.16,38.86,1324287,0
+ARKB.US,D,20250915,000000,38.2485,38.41,38,38.34,2205405,0
+ARKB.US,D,20250916,000000,38.37,38.88,38.12,38.85,1664759,0
+ARKB.US,D,20250917,000000,38.64,38.6709,38.11,38.44,2971471,0
+ARKB.US,D,20250918,000000,39.045,39.21,38.91,39.04,1397847,0
+ARKB.US,D,20250919,000000,38.64,38.73,38.245,38.25,1765573,0
+ARKB.US,D,20250922,000000,37.55,37.7001,37.21,37.27,2016956,0
+ARKB.US,D,20250923,000000,37.54,37.65,37.055,37.09,1190323,0
+ARKB.US,D,20250924,000000,37.57,37.89,37.5,37.71,911486,0
+ARKB.US,D,20250925,000000,37.1,37.12,36.055,36.34,4553726,0
+ARKB.US,D,20250926,000000,36.27,36.675,36.115,36.28,1865836,0
+ARKB.US,D,20250929,000000,37.285,38.05,37.26,38.02,3572145,0
+ARKB.US,D,20250930,000000,37.6608,38.08,37.4999,38.02,1850587,0
+ARKB.US,D,20251001,000000,38.789,39.32,38.7,39.05,2812159,0
+ARKB.US,D,20251002,000000,39.64,40.26,39.4149,40.205,2493320,0
+ARKB.US,D,20251003,000000,40.11,41.2384,39.89,40.83,3650043,0
+ARKB.US,D,20251006,000000,41.52,41.99,41.3414,41.7,2426110,0
+ARKB.US,D,20251007,000000,41.505,41.52,40.0945,40.41,4280596,0
+ARKB.US,D,20251008,000000,40.71,41.27,40.44,41.01,1830601,0
+ARKB.US,D,20251009,000000,41.02,41.04,39.77,40.22,3367154,0
+ARKB.US,D,20251010,000000,40.54,40.74,38.505,38.74,6490359,0
+ARKB.US,D,20251013,000000,38.015,38.54,37.83,38.51,4750085,0
+ARKB.US,D,20251014,000000,36.83,37.755,36.51,37.43,3950261,0
+ARKB.US,D,20251015,000000,37.05,37.3058,36.575,36.98,2983599,0
+ARKB.US,D,20251016,000000,36.93,37.04,35.725,35.95,5910108,0
+ARKB.US,D,20251017,000000,35.05,35.705,34.735,35.38,7346020,0
+ARKB.US,D,20251020,000000,36.8096,37.13,36.505,36.85,3991144,0
+ARKB.US,D,20251021,000000,36.12,37.91,35.96,37.18,6569608,0
+ARKB.US,D,20251022,000000,35.95,36.255,35.69,35.825,4165967,0
+ARKB.US,D,20251023,000000,36.26,36.99,36.12,36.63,3459621,0
+ARKB.US,D,20251024,000000,36.96,37.015,36.47,36.74,3087907,0
+ARKB.US,D,20251027,000000,38.25,38.474,38.035,38.18,2606300,0
+ARKB.US,D,20251028,000000,38.23,38.58,37.71,37.75,2660493,0
+ARKB.US,D,20251029,000000,37.735,37.75,36.29,36.73,6344716,0
+ARKB.US,D,20251030,000000,36.025,36.04,35.28,35.33,4770386,0
+ARKB.US,D,20251031,000000,36.5039,36.89,36.07,36.48,4315084,0
+ARKB.US,D,20251103,000000,35.72,35.91,34.98,35.39,3558046,0
+ARKB.US,D,20251104,000000,34.4619,34.81,33.055,33.45,8393849,0
+ARKB.US,D,20251105,000000,34.09,34.74,33.94,34.5,2786778,0
+ARKB.US,D,20251106,000000,34.17,34.18,33.31,33.51,4864616,0
+ARKB.US,D,20251107,000000,33.2801,34.5,33.02,34.49,3929532,0
+ARKB.US,D,20251110,000000,35.28,35.3001,34.76,35.21,4065625,0
+ARKB.US,D,20251111,000000,34.71,34.765,34.085,34.14,2051552,0
+ARKB.US,D,20251112,000000,34.81,34.84,33.48,33.73,4193598,0
+ARKB.US,D,20251113,000000,34.03,34.35,32.5,32.55,7899778,0
+ARKB.US,D,20251114,000000,31.6641,32.33,31.2501,31.31,7608077,0
+ARKB.US,D,20251117,000000,31.23,31.87,30.2607,30.49,15773066,0
+ARKB.US,D,20251118,000000,30.4419,31.15,30.2,30.82,8617807,0
+ARKB.US,D,20251119,000000,30.26,30.67,29.38,29.7,6933040,0
+ARKB.US,D,20251120,000000,30.34,30.42,28.535,28.67,9105564,0
+ARKB.US,D,20251121,000000,27.7826,28.405,27.319,28.06,12091046,0
+ARKB.US,D,20251124,000000,28.53,29.635,28.3,29.59,4317169,0
+ARKB.US,D,20251125,000000,28.94,29.2465,28.59,29.01,6176668,0
+ARKB.US,D,20251126,000000,28.985,30.03,28.78,29.86,3700146,0
+ARKB.US,D,20251128,000000,30.91,30.935,29.99,30.14,4495939,0
+ARKB.US,D,20251201,000000,28.655,28.798,27.84,28.39,8079833,0
+ARKB.US,D,20251202,000000,29.46,30.66,29.36,30.26,4850363,0
+ARKB.US,D,20251203,000000,30.7588,31.12,30.49,30.89,5359491,0
+ARKB.US,D,20251204,000000,30.83,30.97,30.19,30.73,4217639,0
+ARKB.US,D,20251205,000000,30.05,30.39,29.28,29.68,6034277,0
+ARKB.US,D,20251208,000000,30.34,30.48,29.765,30.15,3540251,0
+ARKB.US,D,20251209,000000,29.98,31.43,29.9,30.92,3302690,0
+ARKB.US,D,20251210,000000,30.5328,31.39,30.41,30.72,2699171,0
+ARKB.US,D,20251211,000000,29.94,30.49,29.645,30.47,4306705,0
+ARKB.US,D,20251212,000000,30.5994,30.7701,29.71,29.95,2174407,0
+ARKB.US,D,20251215,000000,29.69,29.84,28.27,28.48,7348062,0
+ARKB.US,D,20251216,000000,28.87,29.25,28.82,29.06,5891807,0
+ARKB.US,D,20251217,000000,29.11,29.99,28.31,28.51,7001367,0
+ARKB.US,D,20251218,000000,29.39,29.65,28.02,28.09,6778252,0
+ARKB.US,D,20251219,000000,29.2115,29.6703,28.82,29.21,3419594,0
+ARKB.US,D,20251222,000000,29.855,30.02,29.165,29.31,3082946,0
+ARKB.US,D,20251223,000000,29.085,29.32,28.73,29.1,3147033,0
+ARKB.US,D,20251224,000000,28.932,29.09,28.665,28.97,1922235,0
+ARKB.US,D,20251226,000000,29.52,29.56,28.74,29.05,2482357,0
+ARKB.US,D,20251229,000000,29.05,29.26,28.8625,28.91,1799298,0
+ARKB.US,D,20251230,000000,29.24,29.67,29.14,29.17,5068161,0
+ARKB.US,D,20251231,000000,29.51,29.52,28.92,29.04,2710841,0
+ARKB.US,D,20260102,000000,29.49,30.22,29.36,29.79,10191164,0
+ARKB.US,D,20260105,000000,30.79,31.4713,30.6655,31.29,7599045,0
+ARKB.US,D,20260106,000000,31.295,31.33,30.28,30.71,5217830,0
+ARKB.US,D,20260107,000000,30.3643,30.565,30.07,30.185,3451693,0
+ARKB.US,D,20260108,000000,29.7,30.34,29.595,30.18,2310243,0
+ARKB.US,D,20260109,000000,30.06,30.53,29.79,29.95,2477030,0
+ARKB.US,D,20260112,000000,29.9283,30.65,29.905,30.36,2958645,0
+ARKB.US,D,20260113,000000,30.66,31.395,30.56,31.35,4331999,0
+ARKB.US,D,20260114,000000,31.7425,32.525,31.65,32.46,4349528,0
+ARKB.US,D,20260115,000000,32.125,32.21,31.565,31.63,3496479,0
+ARKB.US,D,20260116,000000,31.78,31.82,31.285,31.71,3743750,0
+ARKB.US,D,20260120,000000,30.16,30.31,29.59,29.73,4676227,0
+ARKB.US,D,20260121,000000,29.7,30.04,28.93,29.91,6925255,0
+ARKB.US,D,20260122,000000,29.7069,29.84,29.345,29.66,3109912,0
+ARKB.US,D,20260123,000000,29.74,30.26,29.37,29.69,4466531,0
+ARKB.US,D,20260126,000000,29.0642,29.48,28.87,29.05,3060913,0
+ARKB.US,D,20260127,000000,29.26,29.67,28.935,29.64,3778957,0
+ARKB.US,D,20260128,000000,29.84,30.03,29.48,29.54,6228104,0
+ARKB.US,D,20260129,000000,29.09,29.14,27.6,27.91,9339034,0
+ARKB.US,D,20260130,000000,27.491,28.065,27.15,27.8,10215880,0
+ARKB.US,D,20260202,000000,25.9071,26.33,25.745,25.87,17499590,0
+ARKB.US,D,20260203,000000,26.0114,26.03,24.18,25.36,21540377,0
+ARKB.US,D,20260204,000000,24.9637,25.11,23.9,24.35,14455965,0
+ARKB.US,D,20260205,000000,23.235,23.49,20.66,21.14,15890442,0
+ARKB.US,D,20260206,000000,22.27,23.73,22.255,23.24,6216315,0
+ARKB.US,D,20260209,000000,22.89,23.615,22.72,23.49,5521497,0
+ARKB.US,D,20260210,000000,22.96,23.23,22.53,22.82,3731588,0
+ARKB.US,D,20260211,000000,22.57,22.64,21.81,22.42,7685996,0
+ARKB.US,D,20260212,000000,22.55,22.655,21.5903,21.68,5188139,0
+ARKB.US,D,20260213,000000,22.33,23.04,22.18,22.82,7007080,0
+ARKB.US,D,20260217,000000,22.57,22.645,22.09,22.48,6051192,0
+ARKB.US,D,20260218,000000,22.245,22.68,21.84,21.98,4279948,0
diff --git a/daily/us/nyse etfs/1/arkx.us.txt b/daily/us/nyse etfs/1/arkx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3e3f1db12f8efcc9c0ab053b333b8fc64b3d5ec
--- /dev/null
+++ b/daily/us/nyse etfs/1/arkx.us.txt	
@@ -0,0 +1,1228 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARKX.US,D,20210331,000000,20.43,20.57,20.41,20.57,7522365,0
+ARKX.US,D,20210401,000000,20.89,21,20.73,20.91,6542991,0
+ARKX.US,D,20210405,000000,21.27,21.27,21.01,21.14,5038149,0
+ARKX.US,D,20210406,000000,21.13,21.14,21.03,21.1,3597879,0
+ARKX.US,D,20210407,000000,21.03,21.05,20.75,20.81,2992583,0
+ARKX.US,D,20210408,000000,20.97,21.05,20.8601,21.05,2133378,0
+ARKX.US,D,20210409,000000,21.04,21.04,20.9,21.03,1713689,0
+ARKX.US,D,20210412,000000,21,21.02,20.75,20.91,1871752,0
+ARKX.US,D,20210413,000000,20.95,21,20.83,21,1686636,0
+ARKX.US,D,20210414,000000,21,21.15,20.87,20.92,1942028,0
+ARKX.US,D,20210415,000000,21.07,21.07,20.91,20.98,1315106,0
+ARKX.US,D,20210416,000000,20.95,21.02,20.89,20.97,1392624,0
+ARKX.US,D,20210419,000000,20.88,20.88,20.51,20.68,1575568,0
+ARKX.US,D,20210420,000000,20.55,20.57,20.07,20.22,1707844,0
+ARKX.US,D,20210421,000000,20.11,20.5,20.01,20.5,868717,0
+ARKX.US,D,20210422,000000,20.56,20.72,20.3501,20.48,852431,0
+ARKX.US,D,20210423,000000,20.54,20.75,20.48,20.7,777055,0
+ARKX.US,D,20210426,000000,20.75,20.85,20.66,20.85,992632,0
+ARKX.US,D,20210427,000000,20.85,20.9097,20.75,20.84,831175,0
+ARKX.US,D,20210428,000000,20.79,20.879,20.73,20.84,524324,0
+ARKX.US,D,20210429,000000,20.85,20.95,20.62,20.79,649485,0
+ARKX.US,D,20210430,000000,20.58,20.7,20.5,20.59,680169,0
+ARKX.US,D,20210503,000000,20.69,20.69,20.43,20.47,876418,0
+ARKX.US,D,20210504,000000,20.32,20.33,19.96,20.24,1504432,0
+ARKX.US,D,20210505,000000,20.26,20.2795,20.08,20.15,378977,0
+ARKX.US,D,20210506,000000,20.11,20.25,19.96,20.24,1129191,0
+ARKX.US,D,20210507,000000,20.2,20.51,20.18,20.44,642999,0
+ARKX.US,D,20210510,000000,20.32,20.37,19.88,19.9,968904,0
+ARKX.US,D,20210511,000000,19.18,19.8399,19.15,19.76,1007021,0
+ARKX.US,D,20210512,000000,19.5,19.68,19.18,19.19,703194,0
+ARKX.US,D,20210513,000000,19.26,19.569,19.15,19.32,769348,0
+ARKX.US,D,20210514,000000,19.5,19.77,19.412,19.75,377240,0
+ARKX.US,D,20210517,000000,19.6,19.67,19.4601,19.67,547576,0
+ARKX.US,D,20210518,000000,19.72,19.89,19.63,19.65,363543,0
+ARKX.US,D,20210519,000000,19.2518,19.55,19.12,19.55,489049,0
+ARKX.US,D,20210520,000000,19.69,19.868,19.645,19.81,383672,0
+ARKX.US,D,20210521,000000,19.96,20.035,19.81,19.86,348500,0
+ARKX.US,D,20210524,000000,20,20.13,19.921,20.06,370201,0
+ARKX.US,D,20210525,000000,20.2,20.2899,20.06,20.13,306592,0
+ARKX.US,D,20210526,000000,20.2,20.22,20.12,20.19,485357,0
+ARKX.US,D,20210527,000000,20.27,20.38,20.255,20.37,534399,0
+ARKX.US,D,20210528,000000,20.37,20.49,20.36,20.39,402422,0
+ARKX.US,D,20210601,000000,20.56,20.74,20.56,20.65,469265,0
+ARKX.US,D,20210602,000000,20.62,20.685,20.61,20.68,306716,0
+ARKX.US,D,20210603,000000,20.45,20.61,20.39,20.53,365882,0
+ARKX.US,D,20210604,000000,20.65,20.81,20.6001,20.77,432759,0
+ARKX.US,D,20210607,000000,20.75,20.76,20.61,20.72,374541,0
+ARKX.US,D,20210608,000000,20.73,20.8,20.57,20.71,705654,0
+ARKX.US,D,20210609,000000,20.72,20.77,20.55,20.56,297491,0
+ARKX.US,D,20210610,000000,20.61,20.67,20.51,20.63,249715,0
+ARKX.US,D,20210611,000000,20.65,20.75,20.55,20.62,278570,0
+ARKX.US,D,20210614,000000,20.66,20.68,20.555,20.68,381690,0
+ARKX.US,D,20210615,000000,20.69,20.69,20.55,20.59,298864,0
+ARKX.US,D,20210616,000000,20.55,20.6,20.3,20.45,458697,0
+ARKX.US,D,20210617,000000,20.47,20.62,20.32,20.6,331862,0
+ARKX.US,D,20210618,000000,20.46,20.54,20.29,20.37,327450,0
+ARKX.US,D,20210621,000000,20.5,20.72,20.44,20.715,478774,0
+ARKX.US,D,20210622,000000,20.74,20.83,20.6101,20.78,405722,0
+ARKX.US,D,20210623,000000,20.83,20.89,20.78,20.83,450748,0
+ARKX.US,D,20210624,000000,20.89,21.05,20.89,21.05,437080,0
+ARKX.US,D,20210625,000000,21.14,21.18,21.05,21.14,534143,0
+ARKX.US,D,20210628,000000,21.25,21.25,21.0501,21.16,525489,0
+ARKX.US,D,20210629,000000,21.19,21.2499,21.1,21.21,425538,0
+ARKX.US,D,20210630,000000,21.19,21.2,20.98,21.01,385503,0
+ARKX.US,D,20210701,000000,20.99,21.09,20.89,21.01,253543,0
+ARKX.US,D,20210702,000000,21.15,21.16,20.91,20.96,292477,0
+ARKX.US,D,20210706,000000,20.9,20.92,20.652,20.84,518627,0
+ARKX.US,D,20210707,000000,20.84,20.895,20.59,20.78,351497,0
+ARKX.US,D,20210708,000000,20.32,20.605,20.25,20.56,478372,0
+ARKX.US,D,20210709,000000,20.78,20.922,20.65,20.9,378985,0
+ARKX.US,D,20210712,000000,20.97,20.975,20.78,20.86,381503,0
+ARKX.US,D,20210713,000000,20.75,20.86,20.68,20.7,308670,0
+ARKX.US,D,20210714,000000,20.8,20.83,20.5,20.51,332594,0
+ARKX.US,D,20210715,000000,20.43,20.5,20.171,20.29,375234,0
+ARKX.US,D,20210716,000000,20.4,20.4,20.04,20.09,297553,0
+ARKX.US,D,20210719,000000,19.8,19.84,19.61,19.83,465529,0
+ARKX.US,D,20210720,000000,19.9,20.34,19.82,20.3,352195,0
+ARKX.US,D,20210721,000000,20.32,20.51,20.31,20.51,274979,0
+ARKX.US,D,20210722,000000,20.53,20.55,20.393,20.49,197122,0
+ARKX.US,D,20210723,000000,20.48,20.55,20.38,20.54,230312,0
+ARKX.US,D,20210726,000000,20.41,20.41,20.25,20.32,380104,0
+ARKX.US,D,20210727,000000,20.21,20.21,19.79,20,402955,0
+ARKX.US,D,20210728,000000,20.19,20.48,20.19,20.435,229563,0
+ARKX.US,D,20210729,000000,20.5,20.6194,20.44,20.55,216350,0
+ARKX.US,D,20210730,000000,20.31,20.45,20.3023,20.34,220607,0
+ARKX.US,D,20210802,000000,20.46,20.47,20.3,20.33,213362,0
+ARKX.US,D,20210803,000000,20.33,20.33,20.07,20.31,183054,0
+ARKX.US,D,20210804,000000,20.22,20.26,20.105,20.175,202099,0
+ARKX.US,D,20210805,000000,20.19,20.48,20.19,20.48,235557,0
+ARKX.US,D,20210806,000000,20.45,20.53,20.34,20.36,194905,0
+ARKX.US,D,20210809,000000,20.36,20.47,20.27,20.41,234383,0
+ARKX.US,D,20210810,000000,20.49,20.515,20.4,20.42,174363,0
+ARKX.US,D,20210811,000000,20.55,20.78,20.55,20.775,273613,0
+ARKX.US,D,20210812,000000,20.65,20.715,20.6,20.62,225217,0
+ARKX.US,D,20210813,000000,20.56,20.57,20.25,20.27,242569,0
+ARKX.US,D,20210816,000000,20.16,20.205,20.0099,20.155,278101,0
+ARKX.US,D,20210817,000000,20.01,20.08,19.81,19.92,370529,0
+ARKX.US,D,20210818,000000,19.94,20.03,19.78,19.8,207423,0
+ARKX.US,D,20210819,000000,19.61,19.795,19.57,19.65,264344,0
+ARKX.US,D,20210820,000000,19.57,19.8499,19.53,19.835,228018,0
+ARKX.US,D,20210823,000000,19.95,20.205,19.95,20.17,251058,0
+ARKX.US,D,20210824,000000,20.24,20.39,20.24,20.38,260499,0
+ARKX.US,D,20210825,000000,20.35,20.5699,20.34,20.5,330859,0
+ARKX.US,D,20210826,000000,20.45,20.6,20.4,20.45,240316,0
+ARKX.US,D,20210827,000000,20.52,20.89,20.52,20.855,424973,0
+ARKX.US,D,20210830,000000,20.96,21.1499,20.93,21.13,638943,0
+ARKX.US,D,20210831,000000,21,21.084,20.92,21.035,222614,0
+ARKX.US,D,20210901,000000,21.05,21.24,21.04,21.13,359484,0
+ARKX.US,D,20210902,000000,21.2,21.33,21.17,21.245,572116,0
+ARKX.US,D,20210903,000000,21.16,21.22,21.115,21.19,187751,0
+ARKX.US,D,20210907,000000,21.18,21.236,21.1101,21.155,307371,0
+ARKX.US,D,20210908,000000,21.05,21.0616,20.77,20.915,303294,0
+ARKX.US,D,20210909,000000,20.88,20.9999,20.87,20.88,239078,0
+ARKX.US,D,20210910,000000,20.97,21.0181,20.7801,20.79,173693,0
+ARKX.US,D,20210913,000000,20.9,20.92,20.53,20.665,321250,0
+ARKX.US,D,20210914,000000,20.69,20.7,20.36,20.41,234092,0
+ARKX.US,D,20210915,000000,20.43,20.52,20.2899,20.505,190342,0
+ARKX.US,D,20210916,000000,20.51,20.56,20.415,20.5,219421,0
+ARKX.US,D,20210917,000000,20.51,20.56,20.37,20.485,142900,0
+ARKX.US,D,20210920,000000,20.11,20.24,19.835,20.09,439813,0
+ARKX.US,D,20210921,000000,20.17,20.19,19.935,20.05,206933,0
+ARKX.US,D,20210922,000000,20.18,20.41,20.18,20.31,192902,0
+ARKX.US,D,20210923,000000,20.35,20.585,20.33,20.55,288570,0
+ARKX.US,D,20210924,000000,20.42,20.515,20.37,20.44,154904,0
+ARKX.US,D,20210927,000000,20.44,20.505,20.3018,20.42,196570,0
+ARKX.US,D,20210928,000000,20.18,20.231,19.81,19.87,406382,0
+ARKX.US,D,20210929,000000,19.97,20.025,19.74,19.77,341468,0
+ARKX.US,D,20210930,000000,19.88,19.9011,19.57,19.57,265382,0
+ARKX.US,D,20211001,000000,19.68,19.775,19.44,19.7,312285,0
+ARKX.US,D,20211004,000000,19.63,19.64,19.14,19.25,341777,0
+ARKX.US,D,20211005,000000,19.31,19.545,19.2462,19.45,355782,0
+ARKX.US,D,20211006,000000,19.23,19.45,19.12,19.44,260160,0
+ARKX.US,D,20211007,000000,19.65,19.7982,19.58,19.71,291829,0
+ARKX.US,D,20211008,000000,19.78,19.78,19.56,19.57,272953,0
+ARKX.US,D,20211011,000000,19.55,19.687,19.44,19.44,170777,0
+ARKX.US,D,20211012,000000,19.52,19.5999,19.46,19.52,114562,0
+ARKX.US,D,20211013,000000,19.61,19.662,19.46,19.63,181472,0
+ARKX.US,D,20211014,000000,19.8,19.92,19.775,19.87,217051,0
+ARKX.US,D,20211015,000000,19.95,19.99,19.89,19.89,187729,0
+ARKX.US,D,20211018,000000,19.81,19.9706,19.78,19.95,191456,0
+ARKX.US,D,20211019,000000,20,20.255,20,20.24,236581,0
+ARKX.US,D,20211020,000000,20.26,20.3,20.17,20.22,234093,0
+ARKX.US,D,20211021,000000,20.21,20.39,20.21,20.36,211458,0
+ARKX.US,D,20211022,000000,20.35,20.445,20.15,20.19,199620,0
+ARKX.US,D,20211025,000000,20.16,20.345,20.081,20.3,258842,0
+ARKX.US,D,20211026,000000,20.29,20.38,20.12,20.165,271771,0
+ARKX.US,D,20211027,000000,20.21,20.23,19.91,19.91,262299,0
+ARKX.US,D,20211028,000000,19.96,20.16,19.96,20.15,531582,0
+ARKX.US,D,20211029,000000,20.03,20.1386,20.025,20.12,173182,0
+ARKX.US,D,20211101,000000,20.25,20.53,20.21,20.495,485888,0
+ARKX.US,D,20211102,000000,20.53,20.56,20.4202,20.49,321434,0
+ARKX.US,D,20211103,000000,20.46,20.715,20.4525,20.69,269838,0
+ARKX.US,D,20211104,000000,20.79,20.92,20.71,20.84,330062,0
+ARKX.US,D,20211105,000000,20.91,21.0299,20.78,20.92,421461,0
+ARKX.US,D,20211108,000000,21,21.22,21,21.2,399518,0
+ARKX.US,D,20211109,000000,21.21,21.2981,20.9,21.075,320781,0
+ARKX.US,D,20211110,000000,20.81,21.035,20.565,20.64,416752,0
+ARKX.US,D,20211111,000000,20.73,20.8987,20.73,20.78,273225,0
+ARKX.US,D,20211112,000000,20.77,20.85,20.63,20.85,212700,0
+ARKX.US,D,20211115,000000,20.9,20.98,20.8314,20.92,196641,0
+ARKX.US,D,20211116,000000,20.82,20.9853,20.79,20.93,194245,0
+ARKX.US,D,20211117,000000,20.9,20.985,20.77,20.85,324926,0
+ARKX.US,D,20211118,000000,20.9,20.9,20.55,20.64,267030,0
+ARKX.US,D,20211119,000000,20.58,20.6402,20.445,20.455,196312,0
+ARKX.US,D,20211122,000000,20.42,20.49,19.98,19.98,331223,0
+ARKX.US,D,20211123,000000,19.93,20.05,19.6201,19.81,352020,0
+ARKX.US,D,20211124,000000,19.63,19.94,19.55,19.93,176139,0
+ARKX.US,D,20211126,000000,19.46,19.565,19.22,19.47,234605,0
+ARKX.US,D,20211129,000000,19.66,19.68,19.26,19.49,291412,0
+ARKX.US,D,20211130,000000,19.39,19.53,19.045,19.2,293220,0
+ARKX.US,D,20211201,000000,19.42,19.56,18.67,18.67,533835,0
+ARKX.US,D,20211202,000000,18.78,19.12,18.73,19.07,266908,0
+ARKX.US,D,20211203,000000,19.16,19.202,18.46,18.69,493077,0
+ARKX.US,D,20211206,000000,18.71,18.99,18.5,18.9,291973,0
+ARKX.US,D,20211207,000000,19.26,19.43,19.15,19.23,230178,0
+ARKX.US,D,20211208,000000,19.27,19.505,19.1003,19.47,148893,0
+ARKX.US,D,20211209,000000,19.37,19.4679,19.09,19.14,208563,0
+ARKX.US,D,20211210,000000,19.23,19.3,18.975,19.01,255736,0
+ARKX.US,D,20211213,000000,18.98,19.0501,18.71,18.8,372081,0
+ARKX.US,D,20211214,000000,18.6,18.81,18.4,18.57,338254,0
+ARKX.US,D,20211215,000000,18.53,18.89,18.25,18.87,365368,0
+ARKX.US,D,20211216,000000,19.005,19.13,18.43,18.48,308833,0
+ARKX.US,D,20211217,000000,18.32,18.76,18.2,18.58,244519,0
+ARKX.US,D,20211220,000000,18.29,18.39,18.12,18.29,430510,0
+ARKX.US,D,20211221,000000,18.47,18.84,18.47,18.84,142430,0
+ARKX.US,D,20211222,000000,18.84,18.94,18.74,18.84,247532,0
+ARKX.US,D,20211223,000000,18.9,19.15,18.87,19.08,247271,0
+ARKX.US,D,20211227,000000,19.09,19.2,19.0207,19.12,204319,0
+ARKX.US,D,20211228,000000,19.06,19.2686,19.005,19.04,225185,0
+ARKX.US,D,20211229,000000,19,19.06,18.83,18.95,226467,0
+ARKX.US,D,20211230,000000,18.93,19.17,18.9,19.02,317193,0
+ARKX.US,D,20211231,000000,18.99,19.06,18.85,18.85,217681,0
+ARKX.US,D,20220103,000000,19.01,19.05,18.75,18.95,272540,0
+ARKX.US,D,20220104,000000,19.04,19.04,18.69,18.83,266604,0
+ARKX.US,D,20220105,000000,18.84,18.9,18.18,18.19,295975,0
+ARKX.US,D,20220106,000000,18.13,18.2692,17.85,18.09,444144,0
+ARKX.US,D,20220107,000000,18.11,18.28,17.86,17.97,263459,0
+ARKX.US,D,20220110,000000,17.78,17.82,17.46,17.77,356906,0
+ARKX.US,D,20220111,000000,17.81,18.165,17.73,18.09,188418,0
+ARKX.US,D,20220112,000000,18.18,18.28,17.85,17.92,192025,0
+ARKX.US,D,20220113,000000,17.92,18.015,17.5,17.52,239399,0
+ARKX.US,D,20220114,000000,17.45,17.605,17.2619,17.55,354686,0
+ARKX.US,D,20220118,000000,17.25,17.42,17.11,17.14,606087,0
+ARKX.US,D,20220119,000000,17.2,17.33,17,17.02,462738,0
+ARKX.US,D,20220120,000000,17.11,17.4899,16.88,16.89,226510,0
+ARKX.US,D,20220121,000000,16.78,16.89,16.445,16.47,458347,0
+ARKX.US,D,20220124,000000,15.89,16.53,15.605,16.49,726921,0
+ARKX.US,D,20220125,000000,16.16,16.51,15.99,16.25,422476,0
+ARKX.US,D,20220126,000000,16.49,16.6357,15.89,15.99,441977,0
+ARKX.US,D,20220127,000000,16.085,16.12,15.535,15.59,330970,0
+ARKX.US,D,20220128,000000,15.58,15.82,15.285,15.82,349102,0
+ARKX.US,D,20220131,000000,15.85,16.42,15.8492,16.4,224386,0
+ARKX.US,D,20220201,000000,16.54,16.56,16.19,16.53,271327,0
+ARKX.US,D,20220202,000000,16.67,16.69,16.25,16.35,239148,0
+ARKX.US,D,20220203,000000,16.04,16.21,15.87,15.88,144155,0
+ARKX.US,D,20220204,000000,16.005,16.37,15.88,16.225,190941,0
+ARKX.US,D,20220207,000000,16.3,16.545,16.3,16.34,199944,0
+ARKX.US,D,20220208,000000,16.32,16.68,16.29,16.65,155357,0
+ARKX.US,D,20220209,000000,16.95,17.04,16.82,17.02,231962,0
+ARKX.US,D,20220210,000000,16.79,17.215,16.6231,16.72,213641,0
+ARKX.US,D,20220211,000000,16.73,16.915,16.37,16.48,252642,0
+ARKX.US,D,20220214,000000,16.42,16.61,16.25,16.38,220513,0
+ARKX.US,D,20220215,000000,16.52,16.92,16.52,16.9,272417,0
+ARKX.US,D,20220216,000000,16.84,17.01,16.72,16.94,98461,0
+ARKX.US,D,20220217,000000,16.73,16.8,16.47,16.52,138135,0
+ARKX.US,D,20220218,000000,16.66,16.66,16.27,16.36,210115,0
+ARKX.US,D,20220222,000000,16.23,16.4,16.04,16.11,205118,0
+ARKX.US,D,20220223,000000,16.32,16.32,15.65,15.68,153560,0
+ARKX.US,D,20220224,000000,15.12,16.48,15.12,16.48,628436,0
+ARKX.US,D,20220225,000000,16.7,16.8,16.33,16.77,292330,0
+ARKX.US,D,20220228,000000,16.81,17.395,16.81,17.34,376679,0
+ARKX.US,D,20220301,000000,17.38,17.54,17.015,17.11,215535,0
+ARKX.US,D,20220302,000000,17.2,17.2,16.88,17.11,137741,0
+ARKX.US,D,20220303,000000,17.33,17.33,16.64,16.72,225464,0
+ARKX.US,D,20220304,000000,16.6,16.718,16.36,16.57,125777,0
+ARKX.US,D,20220307,000000,16.59,16.835,16.45,16.45,363704,0
+ARKX.US,D,20220308,000000,16.39,16.82,16.29,16.35,166669,0
+ARKX.US,D,20220309,000000,16.64,16.75,16.4529,16.62,156404,0
+ARKX.US,D,20220310,000000,16.41,16.56,16.3432,16.48,87031,0
+ARKX.US,D,20220311,000000,16.63,16.69,16.09,16.11,133987,0
+ARKX.US,D,20220314,000000,16.2,16.22,15.69,15.73,138133,0
+ARKX.US,D,20220315,000000,15.9,16.18,15.7725,16.17,223435,0
+ARKX.US,D,20220316,000000,16.45,16.91,16.37,16.895,151451,0
+ARKX.US,D,20220317,000000,16.86,17.4316,16.86,17.42,153323,0
+ARKX.US,D,20220318,000000,17.35,17.89,17.35,17.88,171062,0
+ARKX.US,D,20220321,000000,17.8,17.927,17.6029,17.76,126109,0
+ARKX.US,D,20220322,000000,17.87,18.14,17.8341,18.08,158167,0
+ARKX.US,D,20220323,000000,17.99,18.07,17.75,17.84,141169,0
+ARKX.US,D,20220324,000000,17.96,18.18,17.8301,18.18,119218,0
+ARKX.US,D,20220325,000000,18.18,18.33,18.1,18.23,88953,0
+ARKX.US,D,20220328,000000,18.18,18.21,17.81,18.075,119958,0
+ARKX.US,D,20220329,000000,18.18,18.49,18.1,18.46,168264,0
+ARKX.US,D,20220330,000000,18.45,18.58,18.24,18.32,126434,0
+ARKX.US,D,20220331,000000,18.21,18.22,17.92,17.93,136873,0
+ARKX.US,D,20220401,000000,17.96,18.03,17.81,18.03,99576,0
+ARKX.US,D,20220404,000000,18.17,18.33,18.05,18.33,104458,0
+ARKX.US,D,20220405,000000,18.28,18.39,17.9,17.93,131760,0
+ARKX.US,D,20220406,000000,17.77,17.77,17.26,17.41,236503,0
+ARKX.US,D,20220407,000000,17.43,17.51,17.13,17.4,128529,0
+ARKX.US,D,20220408,000000,17.39,17.403,17.1,17.11,102945,0
+ARKX.US,D,20220411,000000,16.98,17.16,16.8804,17.01,135955,0
+ARKX.US,D,20220412,000000,17.21,17.33,16.89,16.94,157608,0
+ARKX.US,D,20220413,000000,17.04,17.23,17.03,17.2,139533,0
+ARKX.US,D,20220414,000000,17.3,17.324,17.02,17.02,82774,0
+ARKX.US,D,20220418,000000,16.99,17.02,16.77,16.9,119027,0
+ARKX.US,D,20220419,000000,16.88,17.22,16.85,17.15,89457,0
+ARKX.US,D,20220420,000000,17.245,17.245,16.9527,16.96,59424,0
+ARKX.US,D,20220421,000000,17.14,17.18,16.28,16.32,127119,0
+ARKX.US,D,20220422,000000,16.33,16.37,15.91,15.93,209208,0
+ARKX.US,D,20220425,000000,15.76,16.11,15.75,16.09,184900,0
+ARKX.US,D,20220426,000000,16,16.05,15.5,15.51,167454,0
+ARKX.US,D,20220427,000000,15.495,15.65,15.34,15.35,194548,0
+ARKX.US,D,20220428,000000,15.67,15.84,15.29,15.77,275541,0
+ARKX.US,D,20220429,000000,15.62,15.88,15.295,15.31,250873,0
+ARKX.US,D,20220502,000000,15.34,15.52,15.13,15.51,311405,0
+ARKX.US,D,20220503,000000,15.57,15.67,15.44,15.57,153903,0
+ARKX.US,D,20220504,000000,15.59,15.92,15.27,15.91,164895,0
+ARKX.US,D,20220505,000000,15.74,15.74,14.96,15.11,246436,0
+ARKX.US,D,20220506,000000,15.02,15.08,14.62,14.84,420319,0
+ARKX.US,D,20220509,000000,14.48,14.56,13.9401,14.01,532476,0
+ARKX.US,D,20220510,000000,14.2,14.39,13.74,13.95,435522,0
+ARKX.US,D,20220511,000000,13.79,14.09,13.46,13.5,429529,0
+ARKX.US,D,20220512,000000,13.31,13.9,13.31,13.71,604857,0
+ARKX.US,D,20220513,000000,14,14.43,13.97,14.36,247293,0
+ARKX.US,D,20220516,000000,14.3,14.47,14.17,14.19,274329,0
+ARKX.US,D,20220517,000000,14.49,14.74,14.4,14.73,229275,0
+ARKX.US,D,20220518,000000,14.58,14.75,14.27,14.325,408836,0
+ARKX.US,D,20220519,000000,14.28,14.7,14.28,14.54,248548,0
+ARKX.US,D,20220520,000000,14.7,14.77,14.02,14.32,266708,0
+ARKX.US,D,20220523,000000,14.46,14.51,14.2,14.5,308783,0
+ARKX.US,D,20220524,000000,14.24,14.305,14.0019,14.11,245305,0
+ARKX.US,D,20220525,000000,14.06,14.33,14.06,14.25,136404,0
+ARKX.US,D,20220526,000000,14.37,14.66,14.36,14.59,139432,0
+ARKX.US,D,20220527,000000,14.71,15.1,14.71,15.1,261706,0
+ARKX.US,D,20220531,000000,15.02,15.13,14.815,14.89,119988,0
+ARKX.US,D,20220601,000000,15,15.1,14.64,14.8,100167,0
+ARKX.US,D,20220602,000000,14.9,15.43,14.8414,15.41,97040,0
+ARKX.US,D,20220603,000000,15.17,15.2609,15.03,15.14,57286,0
+ARKX.US,D,20220606,000000,15.23,15.38,14.98,15.02,165306,0
+ARKX.US,D,20220607,000000,14.87,15.16,14.8,15.16,67046,0
+ARKX.US,D,20220608,000000,15.11,15.2781,15.035,15.08,57849,0
+ARKX.US,D,20220609,000000,15.04,15.04,14.6,14.61,70819,0
+ARKX.US,D,20220610,000000,14.29,14.44,14.1701,14.24,128982,0
+ARKX.US,D,20220613,000000,13.8,13.86,13.4611,13.52,250645,0
+ARKX.US,D,20220614,000000,13.59,13.59,13.28,13.41,283643,0
+ARKX.US,D,20220615,000000,13.57,13.93,13.49,13.8,292041,0
+ARKX.US,D,20220616,000000,13.41,13.505,13.155,13.21,203512,0
+ARKX.US,D,20220617,000000,13.24,13.59,13.21,13.51,193289,0
+ARKX.US,D,20220621,000000,13.69,13.9277,13.61,13.73,131286,0
+ARKX.US,D,20220622,000000,13.53,13.81,13.53,13.66,51961,0
+ARKX.US,D,20220623,000000,13.7,13.85,13.595,13.85,118038,0
+ARKX.US,D,20220624,000000,13.96,14.13,13.96,14.07,65881,0
+ARKX.US,D,20220627,000000,14.17,14.17,13.89,13.93,162012,0
+ARKX.US,D,20220628,000000,14.05,14.12,13.61,13.63,87270,0
+ARKX.US,D,20220629,000000,13.5,13.51,13.27,13.4,152183,0
+ARKX.US,D,20220630,000000,13.25,13.51,13.1,13.43,136313,0
+ARKX.US,D,20220701,000000,13.41,13.57,13.285,13.51,156198,0
+ARKX.US,D,20220705,000000,13.26,13.545,13.005,13.54,322469,0
+ARKX.US,D,20220706,000000,13.48,13.55,13.34,13.48,172851,0
+ARKX.US,D,20220707,000000,13.55,13.87,13.55,13.87,79414,0
+ARKX.US,D,20220708,000000,13.76,13.9499,13.68,13.82,82032,0
+ARKX.US,D,20220711,000000,13.68,13.72,13.42,13.46,92528,0
+ARKX.US,D,20220712,000000,13.47,13.555,13.32,13.39,180791,0
+ARKX.US,D,20220713,000000,13.16,13.395,13.07,13.3,62903,0
+ARKX.US,D,20220714,000000,13.13,13.27,13,13.25,64357,0
+ARKX.US,D,20220715,000000,13.36,13.55,13.24,13.55,97837,0
+ARKX.US,D,20220718,000000,13.72,13.8201,13.49,13.52,50292,0
+ARKX.US,D,20220719,000000,13.73,14.06,13.73,14.04,120121,0
+ARKX.US,D,20220720,000000,14,14.385,14,14.31,158164,0
+ARKX.US,D,20220721,000000,14.26,14.51,14.2123,14.5,127981,0
+ARKX.US,D,20220722,000000,14.54,14.56,14.1,14.14,80069,0
+ARKX.US,D,20220725,000000,14.17,14.2,14,14.15,66886,0
+ARKX.US,D,20220726,000000,14.07,14.13,13.99,14.01,56738,0
+ARKX.US,D,20220727,000000,14.18,14.42,14.12,14.39,83337,0
+ARKX.US,D,20220728,000000,14.35,14.69,14.27,14.68,81734,0
+ARKX.US,D,20220729,000000,14.68,14.96,14.6,14.935,120050,0
+ARKX.US,D,20220801,000000,14.81,15.1,14.74,15.05,78298,0
+ARKX.US,D,20220802,000000,15.03,15.3212,14.94,15.13,119835,0
+ARKX.US,D,20220803,000000,15.2,15.44,15.095,15.42,65482,0
+ARKX.US,D,20220804,000000,15.41,15.539,15.37,15.47,73714,0
+ARKX.US,D,20220805,000000,15.24,15.41,15.2,15.33,109877,0
+ARKX.US,D,20220808,000000,15.46,15.63,15.3682,15.41,76900,0
+ARKX.US,D,20220809,000000,15.3,15.3,15.075,15.15,57823,0
+ARKX.US,D,20220810,000000,15.52,15.795,15.4401,15.77,85582,0
+ARKX.US,D,20220811,000000,15.97,16.09,15.7661,15.79,96386,0
+ARKX.US,D,20220812,000000,15.84,16.1,15.725,16.09,72074,0
+ARKX.US,D,20220815,000000,15.98,16.095,15.93,16.07,80445,0
+ARKX.US,D,20220816,000000,15.99,16.2198,15.8446,16.1,76663,0
+ARKX.US,D,20220817,000000,15.92,15.92,15.63,15.65,138276,0
+ARKX.US,D,20220818,000000,15.66,15.715,15.55,15.66,35214,0
+ARKX.US,D,20220819,000000,15.47,15.47,15.1901,15.23,77385,0
+ARKX.US,D,20220822,000000,14.93,15,14.71,14.75,64364,0
+ARKX.US,D,20220823,000000,14.76,14.88,14.5901,14.63,59845,0
+ARKX.US,D,20220824,000000,14.7,14.96,14.69,14.88,44773,0
+ARKX.US,D,20220825,000000,15.01,15.22,14.94,15.2,58008,0
+ARKX.US,D,20220826,000000,15.27,15.27,14.585,14.62,84271,0
+ARKX.US,D,20220829,000000,14.46,14.55,14.38,14.41,93030,0
+ARKX.US,D,20220830,000000,14.6,14.6,14.195,14.26,92213,0
+ARKX.US,D,20220831,000000,14.34,14.43,14.18,14.19,82914,0
+ARKX.US,D,20220901,000000,14.01,14.01,13.73,13.99,86679,0
+ARKX.US,D,20220902,000000,14.19,14.19,13.791,13.84,90390,0
+ARKX.US,D,20220906,000000,13.9,13.9876,13.74,13.88,79243,0
+ARKX.US,D,20220907,000000,13.79,14,13.77,13.97,43932,0
+ARKX.US,D,20220908,000000,13.83,14.175,13.83,14.14,83781,0
+ARKX.US,D,20220909,000000,14.31,14.46,14.305,14.42,53425,0
+ARKX.US,D,20220912,000000,14.51,14.56,14.41,14.56,58767,0
+ARKX.US,D,20220913,000000,14.12,14.23,13.897,13.94,117819,0
+ARKX.US,D,20220914,000000,13.99,14.085,13.84,14.04,106924,0
+ARKX.US,D,20220915,000000,14.04,14.16,13.8,13.86,46876,0
+ARKX.US,D,20220916,000000,13.7,13.7,13.49,13.62,58466,0
+ARKX.US,D,20220919,000000,13.46,13.61,13.46,13.59,56800,0
+ARKX.US,D,20220920,000000,13.47,13.47,13.275,13.38,70444,0
+ARKX.US,D,20220921,000000,13.48,13.78,13.34,13.35,62775,0
+ARKX.US,D,20220922,000000,13.345,13.345,13.06,13.14,108767,0
+ARKX.US,D,20220923,000000,13,13,12.64,12.82,87018,0
+ARKX.US,D,20220926,000000,12.73,12.97,12.58,12.6,97611,0
+ARKX.US,D,20220927,000000,12.75,12.82,12.48,12.56,105398,0
+ARKX.US,D,20220928,000000,12.59,12.98,12.5,12.93,58542,0
+ARKX.US,D,20220929,000000,12.77,12.77,12.375,12.49,39414,0
+ARKX.US,D,20220930,000000,12.44,12.69,12.35,12.36,69109,0
+ARKX.US,D,20221003,000000,12.51,12.81,12.36,12.7,106153,0
+ARKX.US,D,20221004,000000,12.99,13.28,12.9084,13.26,75081,0
+ARKX.US,D,20221005,000000,13.17,13.17,12.9,13.07,79610,0
+ARKX.US,D,20221006,000000,13.015,13.211,12.96,12.98,53155,0
+ARKX.US,D,20221007,000000,12.82,12.82,12.44,12.49,45565,0
+ARKX.US,D,20221010,000000,12.53,12.575,12.301,12.4,89983,0
+ARKX.US,D,20221011,000000,12.45,12.52,12.15,12.26,69300,0
+ARKX.US,D,20221012,000000,12.24,12.27,12.06,12.14,42636,0
+ARKX.US,D,20221013,000000,11.85,12.4,11.77,12.36,160960,0
+ARKX.US,D,20221014,000000,12.47,12.52,11.96,11.98,52485,0
+ARKX.US,D,20221017,000000,12.27,12.55,12.25,12.52,84876,0
+ARKX.US,D,20221018,000000,12.88,12.91,12.64,12.73,80039,0
+ARKX.US,D,20221019,000000,12.68,12.71,12.43,12.54,66379,0
+ARKX.US,D,20221020,000000,12.54,12.72,12.4601,12.48,41430,0
+ARKX.US,D,20221021,000000,12.45,12.7499,12.36,12.72,61536,0
+ARKX.US,D,20221024,000000,12.74,12.8086,12.561,12.75,48420,0
+ARKX.US,D,20221025,000000,12.8,13.165,12.8,13.13,94647,0
+ARKX.US,D,20221026,000000,13.06,13.385,13.06,13.13,59180,0
+ARKX.US,D,20221027,000000,13.17,13.34,13.13,13.16,35960,0
+ARKX.US,D,20221028,000000,13.11,13.45,13.1,13.44,36946,0
+ARKX.US,D,20221031,000000,13.35,13.48,13.27,13.45,63143,0
+ARKX.US,D,20221101,000000,13.64,13.67,13.37,13.38,43946,0
+ARKX.US,D,20221102,000000,13.38,13.42,12.88,12.89,69419,0
+ARKX.US,D,20221103,000000,12.72,12.91,12.69,12.78,116603,0
+ARKX.US,D,20221104,000000,12.99,13.02,12.72,12.94,186571,0
+ARKX.US,D,20221107,000000,13.01,13.105,12.88,13.08,70802,0
+ARKX.US,D,20221108,000000,13.13,13.22,12.9,13.03,52068,0
+ARKX.US,D,20221109,000000,12.91,12.91,12.56,12.57,70004,0
+ARKX.US,D,20221110,000000,13.07,13.44,13.07,13.43,87532,0
+ARKX.US,D,20221111,000000,13.43,13.715,13.41,13.68,136271,0
+ARKX.US,D,20221114,000000,13.64,13.64,13.31,13.35,47772,0
+ARKX.US,D,20221115,000000,13.62,13.73,13.55,13.65,79703,0
+ARKX.US,D,20221116,000000,13.57,13.57,13.32,13.32,33480,0
+ARKX.US,D,20221117,000000,13.1,13.2201,13.08,13.21,26462,0
+ARKX.US,D,20221118,000000,13.35,13.36,13.14,13.17,38705,0
+ARKX.US,D,20221121,000000,13.11,13.11,12.96,12.98,34401,0
+ARKX.US,D,20221122,000000,13.01,13.035,12.94,13,57311,0
+ARKX.US,D,20221123,000000,12.99,13.2399,12.99,13.18,35996,0
+ARKX.US,D,20221125,000000,13.14,13.2,13.14,13.18,25798,0
+ARKX.US,D,20221128,000000,13.04,13.1495,12.88,12.89,26541,0
+ARKX.US,D,20221129,000000,12.92,12.955,12.8,12.81,106078,0
+ARKX.US,D,20221130,000000,12.87,13.31,12.7849,13.3,43340,0
+ARKX.US,D,20221201,000000,13.37,13.48,13.283,13.38,123304,0
+ARKX.US,D,20221202,000000,13.28,13.53,13.2608,13.5,71979,0
+ARKX.US,D,20221205,000000,13.43,13.44,13.09,13.11,40323,0
+ARKX.US,D,20221206,000000,13.13,13.13,12.805,12.84,45424,0
+ARKX.US,D,20221207,000000,12.8,12.88,12.68,12.71,65740,0
+ARKX.US,D,20221208,000000,12.82,12.975,12.75,12.85,38125,0
+ARKX.US,D,20221209,000000,12.81,12.925,12.75,12.76,85139,0
+ARKX.US,D,20221212,000000,12.77,12.96,12.765,12.95,92622,0
+ARKX.US,D,20221213,000000,13.31,13.35,12.861,12.92,131979,0
+ARKX.US,D,20221214,000000,12.92,13.0593,12.7607,12.88,65505,0
+ARKX.US,D,20221215,000000,12.7,12.715,12.46,12.5,95190,0
+ARKX.US,D,20221216,000000,12.38,12.44,12.24,12.34,160042,0
+ARKX.US,D,20221219,000000,12.31,12.31,12.1001,12.13,79692,0
+ARKX.US,D,20221220,000000,12.1,12.3158,12.08,12.2,50131,0
+ARKX.US,D,20221221,000000,12.29,12.46,12.23,12.42,66782,0
+ARKX.US,D,20221222,000000,12.25,12.32,11.925,12.13,114499,0
+ARKX.US,D,20221223,000000,12.08,12.18,12.01,12.17,101341,0
+ARKX.US,D,20221227,000000,12.17,12.2,12.05,12.07,79910,0
+ARKX.US,D,20221228,000000,12.06,12.1801,12.02,12.06,644602,0
+ARKX.US,D,20221229,000000,12.16,12.39,12.11,12.39,118593,0
+ARKX.US,D,20221230,000000,12.24,12.4,12.215,12.39,107015,0
+ARKX.US,D,20230103,000000,12.53,12.67,12.26,12.35,77067,0
+ARKX.US,D,20230104,000000,12.46,12.6,12.42,12.52,82024,0
+ARKX.US,D,20230105,000000,12.5,12.5,12.32,12.37,35303,0
+ARKX.US,D,20230106,000000,12.45,12.8,12.38,12.78,55637,0
+ARKX.US,D,20230109,000000,12.92,13.03,12.84,12.92,58411,0
+ARKX.US,D,20230110,000000,12.86,13.08,12.83,13.07,28766,0
+ARKX.US,D,20230111,000000,13.13,13.21,13.1,13.19,39594,0
+ARKX.US,D,20230112,000000,13.26,13.365,13.06,13.35,57881,0
+ARKX.US,D,20230113,000000,13.23,13.43,13.2085,13.42,45097,0
+ARKX.US,D,20230117,000000,13.43,13.51,13.37,13.45,75333,0
+ARKX.US,D,20230118,000000,13.57,13.7113,13.305,13.32,87780,0
+ARKX.US,D,20230119,000000,13.18,13.21,13.06,13.11,39412,0
+ARKX.US,D,20230120,000000,13.15,13.37,13.09,13.35,36570,0
+ARKX.US,D,20230123,000000,13.38,13.595,13.34,13.57,49227,0
+ARKX.US,D,20230124,000000,13.5,13.595,13.4502,13.52,25264,0
+ARKX.US,D,20230125,000000,13.34,13.555,13.28,13.55,29657,0
+ARKX.US,D,20230126,000000,13.68,13.7001,13.48,13.64,45877,0
+ARKX.US,D,20230127,000000,13.61,13.9599,13.61,13.885,70187,0
+ARKX.US,D,20230130,000000,13.77,13.861,13.67,13.67,58650,0
+ARKX.US,D,20230131,000000,13.74,14,13.71,14,48292,0
+ARKX.US,D,20230201,000000,13.96,14.4301,13.96,14.33,60391,0
+ARKX.US,D,20230202,000000,14.54,14.795,14.5387,14.68,84037,0
+ARKX.US,D,20230203,000000,14.47,14.6896,14.354,14.36,133647,0
+ARKX.US,D,20230206,000000,14.28,14.31,14.13,14.18,57926,0
+ARKX.US,D,20230207,000000,14.18,14.33,14,14.29,70997,0
+ARKX.US,D,20230208,000000,14.27,14.27,13.97,13.98,60117,0
+ARKX.US,D,20230209,000000,14.11,14.2547,13.825,13.88,65872,0
+ARKX.US,D,20230210,000000,13.82,13.86,13.73,13.81,41901,0
+ARKX.US,D,20230213,000000,13.83,14.0201,13.809,13.99,42474,0
+ARKX.US,D,20230214,000000,13.99,14.19,13.81,14.1668,49931,0
+ARKX.US,D,20230215,000000,14.07,14.3916,14.07,14.38,60949,0
+ARKX.US,D,20230216,000000,14.27,14.415,14.0896,14.17,50577,0
+ARKX.US,D,20230217,000000,14.17,14.2705,14,14.27,35668,0
+ARKX.US,D,20230221,000000,14.19,14.19,13.81,13.85,54157,0
+ARKX.US,D,20230222,000000,13.86,13.94,13.787,13.89,42267,0
+ARKX.US,D,20230223,000000,13.97,14.0688,13.8,13.97,52485,0
+ARKX.US,D,20230224,000000,13.91,13.941,13.75,13.79,37634,0
+ARKX.US,D,20230227,000000,13.92,13.9912,13.81,13.87,46046,0
+ARKX.US,D,20230228,000000,13.88,13.97,13.78,13.89,24117,0
+ARKX.US,D,20230301,000000,13.91,13.99,13.775,13.82,25432,0
+ARKX.US,D,20230302,000000,13.79,13.98,13.68,13.98,59001,0
+ARKX.US,D,20230303,000000,14.1,14.345,14.01,14.32,145712,0
+ARKX.US,D,20230306,000000,14.31,14.39,14.1,14.17,47031,0
+ARKX.US,D,20230307,000000,14.16,14.226,13.96,13.98,30668,0
+ARKX.US,D,20230308,000000,13.96,13.985,13.84,13.93,24838,0
+ARKX.US,D,20230309,000000,13.95,14.0406,13.64,13.65,47843,0
+ARKX.US,D,20230310,000000,13.61,13.61,13.295,13.41,60308,0
+ARKX.US,D,20230313,000000,13.18,13.47,13.0927,13.35,130448,0
+ARKX.US,D,20230314,000000,13.52,13.63,13.43,13.57,44363,0
+ARKX.US,D,20230315,000000,13.41,13.41,13.13,13.39,61727,0
+ARKX.US,D,20230316,000000,13.38,13.675,13.321,13.64,31294,0
+ARKX.US,D,20230317,000000,13.58,13.58,13.29,13.31,25647,0
+ARKX.US,D,20230320,000000,13.35,13.455,13.29,13.36,55169,0
+ARKX.US,D,20230321,000000,13.51,13.6501,13.505,13.6201,45501,0
+ARKX.US,D,20230322,000000,13.64,13.75,13.38,13.38,57999,0
+ARKX.US,D,20230323,000000,13.46,13.6555,13.33,13.42,35468,0
+ARKX.US,D,20230324,000000,13.4,13.435,13.2301,13.43,42493,0
+ARKX.US,D,20230327,000000,13.52,13.5734,13.39,13.465,38259,0
+ARKX.US,D,20230328,000000,13.505,13.505,13.36,13.4191,28250,0
+ARKX.US,D,20230329,000000,13.52,13.69,13.48,13.69,42432,0
+ARKX.US,D,20230330,000000,13.74,13.87,13.715,13.75,38457,0
+ARKX.US,D,20230331,000000,13.87,14,13.8,14,29246,0
+ARKX.US,D,20230403,000000,14,14,13.79,13.92,39533,0
+ARKX.US,D,20230404,000000,13.98,14.0747,13.84,13.8898,35000,0
+ARKX.US,D,20230405,000000,13.86,13.86,13.57,13.595,33798,0
+ARKX.US,D,20230406,000000,13.56,13.64,13.49,13.59,44173,0
+ARKX.US,D,20230410,000000,13.52,13.76,13.51,13.76,92894,0
+ARKX.US,D,20230411,000000,13.76,13.83,13.73,13.75,56431,0
+ARKX.US,D,20230412,000000,13.86,13.88,13.62,13.63,33061,0
+ARKX.US,D,20230413,000000,13.76,13.8247,13.7,13.7653,28713,0
+ARKX.US,D,20230414,000000,13.76,13.76,13.47,13.55,100028,0
+ARKX.US,D,20230417,000000,13.54,13.6201,13.5,13.5852,34563,0
+ARKX.US,D,20230418,000000,13.65,13.705,13.5002,13.54,37541,0
+ARKX.US,D,20230419,000000,13.51,13.5307,13.39,13.4946,54571,0
+ARKX.US,D,20230420,000000,13.455,13.59,13.4408,13.505,22020,0
+ARKX.US,D,20230421,000000,13.52,13.5722,13.46,13.5693,36188,0
+ARKX.US,D,20230424,000000,13.63,13.63,13.49,13.53,23870,0
+ARKX.US,D,20230425,000000,13.47,13.47,13.23,13.2352,28426,0
+ARKX.US,D,20230426,000000,13.22,13.23,13.04,13.07,49813,0
+ARKX.US,D,20230427,000000,13.15,13.265,13.1,13.265,40832,0
+ARKX.US,D,20230428,000000,13.27,13.43,13.229,13.42,39264,0
+ARKX.US,D,20230501,000000,13.42,13.52,13.395,13.42,19138,0
+ARKX.US,D,20230502,000000,13.41,13.41,13.14,13.27,22603,0
+ARKX.US,D,20230503,000000,13.29,13.48,13.26,13.26,35392,0
+ARKX.US,D,20230504,000000,13.26,13.28,13.11,13.24,31923,0
+ARKX.US,D,20230505,000000,13.34,13.43,13.31,13.41,22100,0
+ARKX.US,D,20230508,000000,13.39,13.42,13.3,13.345,39849,0
+ARKX.US,D,20230509,000000,13.31,13.39,12.81,13.36,217434,0
+ARKX.US,D,20230510,000000,13.45,13.55,13.391,13.515,42888,0
+ARKX.US,D,20230511,000000,13.51,13.55,13.425,13.4758,27188,0
+ARKX.US,D,20230512,000000,13.52,13.6,13.33,13.392,28677,0
+ARKX.US,D,20230515,000000,13.43,13.61,13.42,13.55,46041,0
+ARKX.US,D,20230516,000000,13.53,13.532,13.445,13.465,18882,0
+ARKX.US,D,20230517,000000,13.53,13.75,13.5,13.7,41198,0
+ARKX.US,D,20230518,000000,13.74,13.905,13.69,13.89,47403,0
+ARKX.US,D,20230519,000000,14,14.02,13.75,13.795,38984,0
+ARKX.US,D,20230522,000000,13.83,14.11,13.82,14.07,49367,0
+ARKX.US,D,20230523,000000,14.03,14.0926,13.82,13.82,36715,0
+ARKX.US,D,20230524,000000,13.75,13.7566,13.56,13.63,42712,0
+ARKX.US,D,20230525,000000,13.65,13.654,13.28,13.325,44156,0
+ARKX.US,D,20230526,000000,13.34,13.59,13.34,13.555,74912,0
+ARKX.US,D,20230530,000000,13.64,13.73,13.58,13.65,70588,0
+ARKX.US,D,20230531,000000,13.56,13.6299,13.46,13.6299,40991,0
+ARKX.US,D,20230601,000000,13.62,13.86,13.56,13.82,39142,0
+ARKX.US,D,20230602,000000,13.94,14.136,13.94,14.12,53384,0
+ARKX.US,D,20230605,000000,14.14,14.149,14.01,14.115,42444,0
+ARKX.US,D,20230606,000000,14.12,14.4383,14.11,14.425,42410,0
+ARKX.US,D,20230607,000000,14.42,14.61,14.365,14.4116,41129,0
+ARKX.US,D,20230608,000000,14.43,14.4818,14.3,14.4593,23673,0
+ARKX.US,D,20230609,000000,14.53,14.5902,14.3799,14.41,77197,0
+ARKX.US,D,20230612,000000,14.44,14.655,14.4298,14.6141,37515,0
+ARKX.US,D,20230613,000000,14.76,14.905,14.74,14.84,43398,0
+ARKX.US,D,20230614,000000,14.86,14.92,14.72,14.8009,38391,0
+ARKX.US,D,20230615,000000,14.82,14.9599,14.7518,14.91,45210,0
+ARKX.US,D,20230616,000000,14.97,15.01,14.77,14.78,49963,0
+ARKX.US,D,20230620,000000,14.76,14.76,14.542,14.6801,55174,0
+ARKX.US,D,20230621,000000,14.67,14.8301,14.61,14.72,34722,0
+ARKX.US,D,20230622,000000,14.72,14.72,14.47,14.49,28378,0
+ARKX.US,D,20230623,000000,14.39,14.39,14.2101,14.245,55362,0
+ARKX.US,D,20230626,000000,14.27,14.35,14.23,14.255,43793,0
+ARKX.US,D,20230627,000000,14.31,14.52,14.31,14.5033,41829,0
+ARKX.US,D,20230628,000000,14.54,14.8801,14.54,14.86,179466,0
+ARKX.US,D,20230629,000000,15,15.2,15,15.09,55981,0
+ARKX.US,D,20230630,000000,15.24,15.2997,15.17,15.2,46007,0
+ARKX.US,D,20230703,000000,15.19,15.2701,15.11,15.1604,29470,0
+ARKX.US,D,20230705,000000,15.12,15.15,15,15.1154,98601,0
+ARKX.US,D,20230706,000000,14.99,14.99,14.61,14.7247,53052,0
+ARKX.US,D,20230707,000000,14.74,14.9497,14.74,14.8,31249,0
+ARKX.US,D,20230710,000000,14.79,15.08,14.75,15.075,42484,0
+ARKX.US,D,20230711,000000,15.08,15.22,15.01,15.21,112497,0
+ARKX.US,D,20230712,000000,15.38,15.45,15.23,15.31,45271,0
+ARKX.US,D,20230713,000000,15.44,15.58,15.44,15.5166,58913,0
+ARKX.US,D,20230714,000000,15.56,15.56,15.225,15.2501,29844,0
+ARKX.US,D,20230717,000000,15.22,15.54,15.22,15.48,92044,0
+ARKX.US,D,20230718,000000,15.51,15.6395,15.47,15.57,62927,0
+ARKX.US,D,20230719,000000,15.6,15.61,15.33,15.47,87257,0
+ARKX.US,D,20230720,000000,15.47,15.47,15.21,15.305,50880,0
+ARKX.US,D,20230721,000000,15.35,15.402,15.21,15.21,32418,0
+ARKX.US,D,20230724,000000,15.25,15.305,15.1575,15.3,44272,0
+ARKX.US,D,20230725,000000,15.28,15.28,15.11,15.23,50762,0
+ARKX.US,D,20230726,000000,15.19,15.265,15.1101,15.18,35464,0
+ARKX.US,D,20230727,000000,15.23,15.27,14.88,14.92,54576,0
+ARKX.US,D,20230728,000000,15.04,15.26,15.04,15.2472,91012,0
+ARKX.US,D,20230731,000000,15.28,15.58,15.28,15.58,59715,0
+ARKX.US,D,20230801,000000,15.51,15.51,15.34,15.48,101327,0
+ARKX.US,D,20230802,000000,15.34,15.34,14.997,15.0387,94578,0
+ARKX.US,D,20230803,000000,14.98,14.98,14.83,14.9,49671,0
+ARKX.US,D,20230804,000000,15,15.23,15,15.02,37067,0
+ARKX.US,D,20230807,000000,15.05,15.07,14.8401,15,74044,0
+ARKX.US,D,20230808,000000,14.83,14.98,14.74,14.97,36259,0
+ARKX.US,D,20230809,000000,14.98,14.98,14.66,14.765,48261,0
+ARKX.US,D,20230810,000000,14.82,15.015,14.73,14.79,28150,0
+ARKX.US,D,20230811,000000,14.77,14.77,14.63,14.6702,40215,0
+ARKX.US,D,20230814,000000,14.62,14.79,14.58,14.72,30229,0
+ARKX.US,D,20230815,000000,14.64,14.64,14.44,14.44,48766,0
+ARKX.US,D,20230816,000000,14.36,14.46,14.23,14.23,43822,0
+ARKX.US,D,20230817,000000,14.24,14.25,14.04,14.045,43933,0
+ARKX.US,D,20230818,000000,13.92,14.12,13.871,14.02,54526,0
+ARKX.US,D,20230821,000000,14.06,14.195,14.06,14.175,31309,0
+ARKX.US,D,20230822,000000,14.27,14.31,14.08,14.18,45586,0
+ARKX.US,D,20230823,000000,14.31,14.46,14.23,14.4027,20153,0
+ARKX.US,D,20230824,000000,14.43,14.49,13.97,14,23790,0
+ARKX.US,D,20230825,000000,14.04,14.08,13.86,13.95,41590,0
+ARKX.US,D,20230828,000000,14.06,14.25,14.06,14.2487,41832,0
+ARKX.US,D,20230829,000000,14.27,14.54,14.19,14.5,84781,0
+ARKX.US,D,20230830,000000,14.59,14.6,14.4301,14.54,44571,0
+ARKX.US,D,20230831,000000,14.56,14.74,14.56,14.6001,49400,0
+ARKX.US,D,20230901,000000,14.8,14.8,14.58,14.6,22527,0
+ARKX.US,D,20230905,000000,14.64,14.64,14.3704,14.45,47483,0
+ARKX.US,D,20230906,000000,14.55,14.73,14.5,14.538,17005,0
+ARKX.US,D,20230907,000000,14.5,14.5,14.25,14.37,17844,0
+ARKX.US,D,20230908,000000,14.38,14.46,14.33,14.37,30898,0
+ARKX.US,D,20230911,000000,14.47,14.5039,14.38,14.44,33932,0
+ARKX.US,D,20230912,000000,14.34,14.42,14.28,14.28,66768,0
+ARKX.US,D,20230913,000000,14.28,14.31,14.2,14.2423,18332,0
+ARKX.US,D,20230914,000000,14.365,14.385,14.27,14.34,33530,0
+ARKX.US,D,20230915,000000,14.32,14.32,14.11,14.15,28437,0
+ARKX.US,D,20230918,000000,14.16,14.3196,14.12,14.24,48554,0
+ARKX.US,D,20230919,000000,14.19,14.2491,14.13,14.19,59561,0
+ARKX.US,D,20230920,000000,14.27,14.32,14.0515,14.0548,48930,0
+ARKX.US,D,20230921,000000,13.905,13.9095,13.7,13.7,42994,0
+ARKX.US,D,20230922,000000,13.77,13.818,13.65,13.6582,49921,0
+ARKX.US,D,20230925,000000,13.59,13.68,13.54,13.59,85987,0
+ARKX.US,D,20230926,000000,13.5,13.6,13.39,13.39,36781,0
+ARKX.US,D,20230927,000000,13.49,13.545,13.37,13.46,26772,0
+ARKX.US,D,20230928,000000,13.46,13.71,13.46,13.6199,17945,0
+ARKX.US,D,20230929,000000,13.77,13.875,13.7501,13.78,29149,0
+ARKX.US,D,20231002,000000,13.79,13.8045,13.56,13.6079,19996,0
+ARKX.US,D,20231003,000000,13.48,13.53,13.28,13.31,37671,0
+ARKX.US,D,20231004,000000,13.34,13.435,13.24,13.4237,43322,0
+ARKX.US,D,20231005,000000,13.4,13.41,13.2617,13.3522,29002,0
+ARKX.US,D,20231006,000000,13.24,13.5493,13.23,13.49,38640,0
+ARKX.US,D,20231009,000000,13.45,13.77,13.45,13.74,101458,0
+ARKX.US,D,20231010,000000,13.775,14.05,13.775,13.9201,35247,0
+ARKX.US,D,20231011,000000,14.03,14.03,13.775,13.8371,20280,0
+ARKX.US,D,20231012,000000,13.87,13.87,13.4744,13.54,15735,0
+ARKX.US,D,20231013,000000,13.64,13.65,13.48,13.495,34582,0
+ARKX.US,D,20231016,000000,13.56,13.73,13.49,13.7,30692,0
+ARKX.US,D,20231017,000000,13.59,13.92,13.59,13.8,41283,0
+ARKX.US,D,20231018,000000,13.71,13.71,13.6,13.62,49569,0
+ARKX.US,D,20231019,000000,13.61,13.628,13.365,13.38,29312,0
+ARKX.US,D,20231020,000000,13.33,13.35,13.19,13.19,45335,0
+ARKX.US,D,20231023,000000,13.12,13.3,13.02,13.15,37394,0
+ARKX.US,D,20231024,000000,13.23,13.285,13.135,13.16,25303,0
+ARKX.US,D,20231025,000000,13.16,13.17,12.92,12.93,62640,0
+ARKX.US,D,20231026,000000,12.93,13.04,12.81,12.82,49333,0
+ARKX.US,D,20231027,000000,12.92,12.9358,12.6401,12.68,36721,0
+ARKX.US,D,20231030,000000,12.75,12.7999,12.66,12.75,27173,0
+ARKX.US,D,20231031,000000,12.75,12.92,12.7267,12.89,35336,0
+ARKX.US,D,20231101,000000,12.91,12.94,12.65,12.8,38515,0
+ARKX.US,D,20231102,000000,12.99,13.28,12.99,13.28,42692,0
+ARKX.US,D,20231103,000000,13.4,13.54,13.39,13.46,28761,0
+ARKX.US,D,20231106,000000,13.51,13.51,13.29,13.36,48386,0
+ARKX.US,D,20231107,000000,13.33,13.4401,13.2872,13.43,19963,0
+ARKX.US,D,20231108,000000,13.45,13.56,13.38,13.4,51310,0
+ARKX.US,D,20231109,000000,13.5,13.5099,13.23,13.28,27005,0
+ARKX.US,D,20231110,000000,13.28,13.39,13.13,13.37,19515,0
+ARKX.US,D,20231113,000000,13.35,13.55,13.32,13.51,46997,0
+ARKX.US,D,20231114,000000,13.76,14.01,13.76,14.01,63757,0
+ARKX.US,D,20231115,000000,14.06,14.31,14.06,14.17,57766,0
+ARKX.US,D,20231116,000000,14.12,14.12,13.89,13.92,41943,0
+ARKX.US,D,20231117,000000,14.04,14.06,13.9781,14.03,28333,0
+ARKX.US,D,20231120,000000,14.12,14.25,14.07,14.16,43545,0
+ARKX.US,D,20231121,000000,14.13,14.13,13.94,13.98,39233,0
+ARKX.US,D,20231122,000000,14.07,14.17,14.02,14.082,28992,0
+ARKX.US,D,20231124,000000,14.1,14.2632,14.1,14.25,17309,0
+ARKX.US,D,20231127,000000,14.2,14.21,14.1299,14.1601,47226,0
+ARKX.US,D,20231128,000000,14.15,14.27,14.07,14.2295,41154,0
+ARKX.US,D,20231129,000000,14.34,14.45,14.25,14.29,49397,0
+ARKX.US,D,20231130,000000,14.35,14.38,14.25,14.29,34727,0
+ARKX.US,D,20231201,000000,14.35,14.79,14.35,14.79,86420,0
+ARKX.US,D,20231204,000000,14.68,14.85,14.668,14.83,47630,0
+ARKX.US,D,20231205,000000,14.8,14.85,14.64,14.68,32724,0
+ARKX.US,D,20231206,000000,14.66,14.735,14.5,14.5,61866,0
+ARKX.US,D,20231207,000000,14.54,14.57,14.47,14.57,36861,0
+ARKX.US,D,20231208,000000,14.5,14.715,14.5,14.69,30646,0
+ARKX.US,D,20231211,000000,14.67,14.7132,14.64,14.67,48981,0
+ARKX.US,D,20231212,000000,14.67,14.715,14.605,14.7,35921,0
+ARKX.US,D,20231213,000000,14.7,15.04,14.59,15.03,76673,0
+ARKX.US,D,20231214,000000,15.21,15.4,15.12,15.25,166545,0
+ARKX.US,D,20231215,000000,15.31,15.3299,15.13,15.2,67563,0
+ARKX.US,D,20231218,000000,15.2,15.2373,15.1121,15.17,46318,0
+ARKX.US,D,20231219,000000,15.22,15.41,15.18,15.4,86582,0
+ARKX.US,D,20231220,000000,15.36,15.44,15,15,89810,0
+ARKX.US,D,20231221,000000,15.17,15.29,15.15,15.29,60025,0
+ARKX.US,D,20231222,000000,15.38,15.4649,15.35,15.43,67625,0
+ARKX.US,D,20231226,000000,15.46,15.65,15.46,15.6,108203,0
+ARKX.US,D,20231227,000000,15.66,15.67,15.56,15.62,65931,0
+ARKX.US,D,20231228,000000,15.57,15.65,15.53,15.56,52723,0
+ARKX.US,D,20231229,000000,15.55,15.59,15.34,15.41,62826,0
+ARKX.US,D,20240102,000000,15.275,15.29,14.99,15.04,61498,0
+ARKX.US,D,20240103,000000,14.91,14.91,14.61,14.62,93510,0
+ARKX.US,D,20240104,000000,14.63,14.75,14.6,14.68,29217,0
+ARKX.US,D,20240105,000000,14.64,14.75,14.53,14.58,46885,0
+ARKX.US,D,20240108,000000,14.54,14.79,14.51,14.76,51410,0
+ARKX.US,D,20240109,000000,14.67,14.67,14.55,14.6,36982,0
+ARKX.US,D,20240110,000000,14.65,14.72,14.57,14.7,51325,0
+ARKX.US,D,20240111,000000,14.7,14.71,14.47,14.64,65219,0
+ARKX.US,D,20240112,000000,14.69,14.81,14.63,14.68,40227,0
+ARKX.US,D,20240116,000000,14.55,14.55,14.36,14.38,38108,0
+ARKX.US,D,20240117,000000,14.25,14.3,14.17,14.3,45060,0
+ARKX.US,D,20240118,000000,14.37,14.422,14.2591,14.38,21674,0
+ARKX.US,D,20240119,000000,14.41,14.46,14.26,14.46,57690,0
+ARKX.US,D,20240122,000000,14.58,14.78,14.58,14.66,52575,0
+ARKX.US,D,20240123,000000,14.76,14.785,14.6201,14.68,33031,0
+ARKX.US,D,20240124,000000,14.8,14.82,14.43,14.43,41408,0
+ARKX.US,D,20240125,000000,14.53,14.57,14.39,14.47,48754,0
+ARKX.US,D,20240126,000000,14.48,14.5637,14.36,14.41,35804,0
+ARKX.US,D,20240129,000000,14.39,14.66,14.36,14.66,62032,0
+ARKX.US,D,20240130,000000,14.61,14.61,14.46,14.54,33316,0
+ARKX.US,D,20240131,000000,14.44,14.55,14.24,14.27,24278,0
+ARKX.US,D,20240201,000000,14.24,14.27,14.06,14.24,42161,0
+ARKX.US,D,20240202,000000,14.17,14.2727,14.0904,14.25,29497,0
+ARKX.US,D,20240205,000000,14.19,14.19,13.96,14.1,61568,0
+ARKX.US,D,20240206,000000,14.12,14.34,14.12,14.34,48489,0
+ARKX.US,D,20240207,000000,14.36,14.36,14.26,14.2894,43465,0
+ARKX.US,D,20240208,000000,14.27,14.46,14.27,14.42,104164,0
+ARKX.US,D,20240209,000000,14.49,14.66,14.45,14.65,47601,0
+ARKX.US,D,20240212,000000,14.6,14.9144,14.6,14.83,66528,0
+ARKX.US,D,20240213,000000,14.5,14.5889,14.32,14.43,50041,0
+ARKX.US,D,20240214,000000,14.6,14.97,14.6,14.96,59630,0
+ARKX.US,D,20240215,000000,15.1,15.1,14.82,14.92,92528,0
+ARKX.US,D,20240216,000000,14.83,14.93,14.802,14.83,66629,0
+ARKX.US,D,20240220,000000,14.705,14.79,14.61,14.66,56232,0
+ARKX.US,D,20240221,000000,14.6,14.655,14.5001,14.56,73010,0
+ARKX.US,D,20240222,000000,14.61,14.6517,14.45,14.485,63832,0
+ARKX.US,D,20240223,000000,14.42,14.485,14.3975,14.4,74296,0
+ARKX.US,D,20240226,000000,14.36,14.58,14.36,14.53,79861,0
+ARKX.US,D,20240227,000000,14.56,14.6,14.49,14.6,55060,0
+ARKX.US,D,20240228,000000,14.45,14.5199,14.42,14.42,45904,0
+ARKX.US,D,20240229,000000,14.55,14.59,14.43,14.47,52341,0
+ARKX.US,D,20240301,000000,14.535,14.6199,14.41,14.57,55888,0
+ARKX.US,D,20240304,000000,14.6,14.65,14.51,14.53,83343,0
+ARKX.US,D,20240305,000000,14.57,14.83,14.57,14.7,84051,0
+ARKX.US,D,20240306,000000,14.87,15.07,14.835,15,38524,0
+ARKX.US,D,20240307,000000,15.06,15.15,15.015,15.09,63926,0
+ARKX.US,D,20240308,000000,15.11,15.25,14.97,15.051,61833,0
+ARKX.US,D,20240311,000000,14.99,15.14,14.96,14.98,42395,0
+ARKX.US,D,20240312,000000,15,15,14.7901,14.98,58224,0
+ARKX.US,D,20240313,000000,14.94,15.045,14.88,14.9,40504,0
+ARKX.US,D,20240314,000000,14.95,14.95,14.57,14.7,150626,0
+ARKX.US,D,20240315,000000,14.66,14.7137,14.55,14.57,30872,0
+ARKX.US,D,20240318,000000,14.66,14.7,14.5,14.53,60521,0
+ARKX.US,D,20240319,000000,14.5,14.59,14.42,14.58,59387,0
+ARKX.US,D,20240320,000000,14.58,14.9,14.58,14.85,56978,0
+ARKX.US,D,20240321,000000,14.93,15.03,14.9,14.93,165650,0
+ARKX.US,D,20240322,000000,14.9,14.9,14.77,14.78,68593,0
+ARKX.US,D,20240325,000000,14.81,14.86,14.79,14.81,60734,0
+ARKX.US,D,20240326,000000,14.88,14.9,14.77,14.8,72569,0
+ARKX.US,D,20240327,000000,14.86,14.92,14.73,14.92,35663,0
+ARKX.US,D,20240328,000000,14.91,15.0099,14.91,14.94,41049,0
+ARKX.US,D,20240401,000000,14.99,15,14.82,14.88,78123,0
+ARKX.US,D,20240402,000000,14.8,14.8,14.59,14.62,64589,0
+ARKX.US,D,20240403,000000,14.53,14.705,14.52,14.66,93170,0
+ARKX.US,D,20240404,000000,14.79,14.86,14.47,14.47,43343,0
+ARKX.US,D,20240405,000000,14.5,14.67,14.5,14.62,103418,0
+ARKX.US,D,20240408,000000,14.71,14.845,14.66,14.82,49938,0
+ARKX.US,D,20240409,000000,14.81,14.8767,14.74,14.83,62079,0
+ARKX.US,D,20240410,000000,14.48,14.5599,14.42,14.55,60836,0
+ARKX.US,D,20240411,000000,14.6,14.7179,14.47,14.68,74722,0
+ARKX.US,D,20240412,000000,14.56,14.62,14.32,14.4,39499,0
+ARKX.US,D,20240415,000000,14.54,14.54,14.13,14.2,63816,0
+ARKX.US,D,20240416,000000,14.12,14.21,14.02,14.15,64657,0
+ARKX.US,D,20240417,000000,14.22,14.22,13.98,14.02,70827,0
+ARKX.US,D,20240418,000000,14.1,14.2299,14.04,14.07,32093,0
+ARKX.US,D,20240419,000000,14,14.17,14,14.09,68244,0
+ARKX.US,D,20240422,000000,14.19,14.29,14.05,14.25,119933,0
+ARKX.US,D,20240423,000000,14.25,14.49,14.234,14.44,56981,0
+ARKX.US,D,20240424,000000,14.5,14.53,14.2962,14.44,67554,0
+ARKX.US,D,20240425,000000,14.22,14.39,14.17,14.38,31553,0
+ARKX.US,D,20240426,000000,14.57,14.86,14.54,14.83,103271,0
+ARKX.US,D,20240429,000000,14.86,14.93,14.84,14.9,149610,0
+ARKX.US,D,20240430,000000,14.82,14.92,14.66,14.67,38657,0
+ARKX.US,D,20240501,000000,14.61,15.01,14.61,14.72,59940,0
+ARKX.US,D,20240502,000000,14.89,14.93,14.745,14.91,35773,0
+ARKX.US,D,20240503,000000,15.11,15.11,14.9,14.96,31171,0
+ARKX.US,D,20240506,000000,15.05,15.22,15.05,15.22,48862,0
+ARKX.US,D,20240507,000000,15.21,15.25,15.135,15.16,34908,0
+ARKX.US,D,20240508,000000,15.05,15.19,15.008,15.18,28817,0
+ARKX.US,D,20240509,000000,15.19,15.34,15.1468,15.34,27633,0
+ARKX.US,D,20240510,000000,15.34,15.4,15.1604,15.19,29429,0
+ARKX.US,D,20240513,000000,15.27,15.46,15.12,15.28,143742,0
+ARKX.US,D,20240514,000000,15.31,15.59,15.31,15.59,88195,0
+ARKX.US,D,20240515,000000,15.7,15.7,15.52,15.63,68498,0
+ARKX.US,D,20240516,000000,15.62,15.65,15.4419,15.52,91411,0
+ARKX.US,D,20240517,000000,15.54,15.63,15.5104,15.6,32722,0
+ARKX.US,D,20240520,000000,15.58,15.7399,15.58,15.67,332439,0
+ARKX.US,D,20240521,000000,15.62,15.689,15.62,15.62,34123,0
+ARKX.US,D,20240522,000000,15.59,15.62,15.462,15.53,54774,0
+ARKX.US,D,20240523,000000,15.59,15.59,15.26,15.32,53769,0
+ARKX.US,D,20240524,000000,15.345,15.43,15.3,15.41,85216,0
+ARKX.US,D,20240528,000000,15.33,15.4707,15.2898,15.32,123969,0
+ARKX.US,D,20240529,000000,15.13,15.2601,15.12,15.15,43152,0
+ARKX.US,D,20240530,000000,15.09,15.159,15.03,15.07,56572,0
+ARKX.US,D,20240531,000000,15.14,15.225,14.985,15.2,49276,0
+ARKX.US,D,20240603,000000,15.26,15.32,14.99,15.09,202816,0
+ARKX.US,D,20240604,000000,15.03,15.125,15.02,15.1,72255,0
+ARKX.US,D,20240605,000000,15.05,15.24,15.05,15.23,40004,0
+ARKX.US,D,20240606,000000,15.15,15.25,15.15,15.17,31694,0
+ARKX.US,D,20240607,000000,15.06,15.16,14.97,15.02,33162,0
+ARKX.US,D,20240610,000000,14.9,15.09,14.9,15.09,40952,0
+ARKX.US,D,20240611,000000,14.95,15.0934,14.91,15.09,57215,0
+ARKX.US,D,20240612,000000,15.33,15.41,15.18,15.18,47928,0
+ARKX.US,D,20240613,000000,15.19,15.19,14.93,15.02,43963,0
+ARKX.US,D,20240614,000000,14.85,14.85,14.725,14.79,85404,0
+ARKX.US,D,20240617,000000,14.7,14.9,14.655,14.87,90229,0
+ARKX.US,D,20240618,000000,14.9,15.1,14.9,15.1,42547,0
+ARKX.US,D,20240620,000000,15.05,15.05,14.85,14.86,92736,0
+ARKX.US,D,20240621,000000,14.87,14.95,14.77,14.91,50601,0
+ARKX.US,D,20240624,000000,14.91,15.1297,14.89,14.89,132495,0
+ARKX.US,D,20240625,000000,14.855,14.8784,14.77,14.84,36953,0
+ARKX.US,D,20240626,000000,14.78,14.9,14.77,14.9,31104,0
+ARKX.US,D,20240627,000000,14.83,14.88,14.72,14.87,43931,0
+ARKX.US,D,20240628,000000,14.91,15.03,14.8196,14.92,26641,0
+ARKX.US,D,20240701,000000,14.95,14.985,14.721,14.79,163725,0
+ARKX.US,D,20240702,000000,14.77,14.95,14.754,14.93,55542,0
+ARKX.US,D,20240703,000000,14.88,15.1301,14.88,15.08,23357,0
+ARKX.US,D,20240705,000000,15.11,15.2,15.08,15.2,71578,0
+ARKX.US,D,20240708,000000,15.23,15.3467,15.23,15.23,54352,0
+ARKX.US,D,20240709,000000,15.23,15.23,15.04,15.05,25609,0
+ARKX.US,D,20240710,000000,15.07,15.19,15.03,15.17,51443,0
+ARKX.US,D,20240711,000000,15.35,15.43,15.27,15.34,40541,0
+ARKX.US,D,20240712,000000,15.43,15.64,15.43,15.55,41739,0
+ARKX.US,D,20240715,000000,15.62,15.7201,15.55,15.65,51279,0
+ARKX.US,D,20240716,000000,15.72,15.9482,15.72,15.92,70375,0
+ARKX.US,D,20240717,000000,15.73,15.91,15.62,15.69,39814,0
+ARKX.US,D,20240718,000000,15.72,15.79,15.42,15.46,37662,0
+ARKX.US,D,20240719,000000,15.42,15.45,15.22,15.24,22247,0
+ARKX.US,D,20240722,000000,15.32,15.49,15.2681,15.49,36454,0
+ARKX.US,D,20240723,000000,15.54,15.73,15.4601,15.68,40363,0
+ARKX.US,D,20240724,000000,15.57,15.62,15.18,15.19,51904,0
+ARKX.US,D,20240725,000000,15.09,15.3803,14.88,15.11,38232,0
+ARKX.US,D,20240726,000000,15.33,15.4,15.2039,15.39,45342,0
+ARKX.US,D,20240729,000000,15.41,15.47,15.21,15.28,61577,0
+ARKX.US,D,20240730,000000,15.28,15.2892,14.94,15.04,58269,0
+ARKX.US,D,20240731,000000,15.25,15.43,15.13,15.25,28381,0
+ARKX.US,D,20240801,000000,15.19,15.235,14.68,14.79,49679,0
+ARKX.US,D,20240802,000000,14.51,14.51,14.19,14.32,79432,0
+ARKX.US,D,20240805,000000,13.64,14.145,13.48,13.98,105637,0
+ARKX.US,D,20240806,000000,14.06,14.265,13.97,14.13,45214,0
+ARKX.US,D,20240807,000000,14.41,14.45,14.04,14.04,23082,0
+ARKX.US,D,20240808,000000,14.17,14.5,13.92,14.43,54392,0
+ARKX.US,D,20240809,000000,14.42,14.46,14.3001,14.4,55401,0
+ARKX.US,D,20240812,000000,14.495,14.495,14.3199,14.4,21957,0
+ARKX.US,D,20240813,000000,14.46,14.577,14.38,14.56,35708,0
+ARKX.US,D,20240814,000000,14.59,14.62,14.51,14.55,16037,0
+ARKX.US,D,20240815,000000,14.74,14.93,14.69,14.93,36225,0
+ARKX.US,D,20240816,000000,15.01,15.29,15.005,15.21,60204,0
+ARKX.US,D,20240819,000000,15.23,15.41,15.209,15.41,39997,0
+ARKX.US,D,20240820,000000,15.33,15.33,15.03,15.08,24251,0
+ARKX.US,D,20240821,000000,15.09,15.255,15.07,15.22,24069,0
+ARKX.US,D,20240822,000000,15.24,15.3106,15.0425,15.09,51537,0
+ARKX.US,D,20240823,000000,15.185,15.355,15.185,15.34,52271,0
+ARKX.US,D,20240826,000000,15.32,15.35,15.14,15.15,45234,0
+ARKX.US,D,20240827,000000,15.02,15.14,15.01,15.06,25496,0
+ARKX.US,D,20240828,000000,15.06,15.26,14.93,15.03,37760,0
+ARKX.US,D,20240829,000000,15.11,15.4108,15.11,15.21,23255,0
+ARKX.US,D,20240830,000000,15.34,15.3599,15.158,15.33,25255,0
+ARKX.US,D,20240903,000000,15.13,15.22,14.85,14.88,54002,0
+ARKX.US,D,20240904,000000,14.83,15.11,14.76,14.91,52274,0
+ARKX.US,D,20240905,000000,14.86,14.9642,14.78,14.81,24767,0
+ARKX.US,D,20240906,000000,14.78,14.8195,14.43,14.44,49095,0
+ARKX.US,D,20240909,000000,14.58,14.795,14.58,14.7,34096,0
+ARKX.US,D,20240910,000000,14.69,14.76,14.56,14.73,24558,0
+ARKX.US,D,20240911,000000,14.72,15.03,14.56,15.03,23343,0
+ARKX.US,D,20240912,000000,14.98,15.125,14.885,15.05,28826,0
+ARKX.US,D,20240913,000000,15.1,15.33,15.1,15.33,28503,0
+ARKX.US,D,20240916,000000,15.26,15.32,15.135,15.22,22348,0
+ARKX.US,D,20240917,000000,15.28,15.379,15.19,15.23,20628,0
+ARKX.US,D,20240918,000000,15.26,15.5033,15.18,15.22,28093,0
+ARKX.US,D,20240919,000000,15.525,15.525,15.34,15.42,36319,0
+ARKX.US,D,20240920,000000,15.43,15.55,15.4007,15.54,38397,0
+ARKX.US,D,20240923,000000,15.59,15.74,15.59,15.74,20618,0
+ARKX.US,D,20240924,000000,15.79,15.79,15.62,15.68,28207,0
+ARKX.US,D,20240925,000000,15.69,15.86,15.69,15.77,58161,0
+ARKX.US,D,20240926,000000,15.97,16.01,15.865,15.97,29142,0
+ARKX.US,D,20240927,000000,16.05,16.35,16.05,16.21,46743,0
+ARKX.US,D,20240930,000000,16.24,16.25,16.052,16.21,20655,0
+ARKX.US,D,20241001,000000,16.19,16.43,16.06,16.285,35877,0
+ARKX.US,D,20241002,000000,16.34,16.65,16.33,16.59,45853,0
+ARKX.US,D,20241003,000000,16.44,16.461,16.28,16.31,43579,0
+ARKX.US,D,20241004,000000,16.52,16.56,16.371,16.47,22602,0
+ARKX.US,D,20241007,000000,16.36,16.41,16.26,16.35,26362,0
+ARKX.US,D,20241008,000000,16.33,16.44,16.295,16.32,24844,0
+ARKX.US,D,20241009,000000,16.25,16.44,16.25,16.39,21609,0
+ARKX.US,D,20241010,000000,16.31,16.31,16.2299,16.27,19066,0
+ARKX.US,D,20241011,000000,16.26,16.62,16.26,16.58,62412,0
+ARKX.US,D,20241014,000000,16.66,16.75,16.6,16.71,30261,0
+ARKX.US,D,20241015,000000,16.7,16.71,16.44,16.54,19650,0
+ARKX.US,D,20241016,000000,16.59,16.77,16.57,16.77,35152,0
+ARKX.US,D,20241017,000000,16.84,16.99,16.79,16.82,38052,0
+ARKX.US,D,20241018,000000,16.87,16.94,16.77,16.82,32299,0
+ARKX.US,D,20241021,000000,16.81,16.89,16.621,16.685,33057,0
+ARKX.US,D,20241022,000000,16.61,16.64,16.5,16.6,24028,0
+ARKX.US,D,20241023,000000,16.59,16.66,16.36,16.53,39461,0
+ARKX.US,D,20241024,000000,16.59,16.6286,16.36,16.37,20796,0
+ARKX.US,D,20241025,000000,16.42,16.47,16.308,16.38,73638,0
+ARKX.US,D,20241028,000000,16.51,16.642,16.4,16.59,28687,0
+ARKX.US,D,20241029,000000,16.66,16.66,16.509361,16.66,40772,0
+ARKX.US,D,20241030,000000,16.6,16.78,16.5,16.5,52526,0
+ARKX.US,D,20241031,000000,16.42,16.42,16.16,16.195,65080,0
+ARKX.US,D,20241101,000000,16.35,16.485,16.2209,16.42,76913,0
+ARKX.US,D,20241104,000000,16.34,16.5,16.3,16.35,37159,0
+ARKX.US,D,20241105,000000,16.45,16.7,16.45,16.7,86631,0
+ARKX.US,D,20241106,000000,17.22,17.35,16.99,17.32,143582,0
+ARKX.US,D,20241107,000000,17.5,17.68,17.4942,17.54,65006,0
+ARKX.US,D,20241108,000000,17.56,17.7596,17.44,17.74,68750,0
+ARKX.US,D,20241111,000000,18.1,18.31,17.965,18.31,175335,0
+ARKX.US,D,20241112,000000,18.146,18.23,17.8,18.01,110612,0
+ARKX.US,D,20241113,000000,18.51,18.98,18.37,18.41,386221,0
+ARKX.US,D,20241114,000000,18.44,18.47,17.8,17.81,117195,0
+ARKX.US,D,20241115,000000,17.8,17.84,17.6,17.67,139947,0
+ARKX.US,D,20241118,000000,17.81,17.83,17.55,17.72,321418,0
+ARKX.US,D,20241119,000000,17.63,18,17.56,17.99,122688,0
+ARKX.US,D,20241120,000000,18.07,18.14,17.7721,17.99,188565,0
+ARKX.US,D,20241121,000000,18.09,18.59,17.98,18.51,230701,0
+ARKX.US,D,20241122,000000,18.635,18.83,18.54,18.83,211580,0
+ARKX.US,D,20241125,000000,19.22,19.48,19.0723,19.35,345883,0
+ARKX.US,D,20241126,000000,19.25,19.58,19.25,19.41,146499,0
+ARKX.US,D,20241127,000000,19.47,19.89,19.45,19.59,141943,0
+ARKX.US,D,20241129,000000,19.88,20.285,19.7651,20.17,124948,0
+ARKX.US,D,20241202,000000,20.35,20.35,19.43,19.62,255092,0
+ARKX.US,D,20241203,000000,19.42,19.57,19.29,19.33,101714,0
+ARKX.US,D,20241204,000000,19.45,19.829,19.45,19.73,171538,0
+ARKX.US,D,20241205,000000,19.72,19.81,19.515,19.54,131987,0
+ARKX.US,D,20241206,000000,19.64,20.0564,19.64,19.98,112216,0
+ARKX.US,D,20241209,000000,20.12,20.12,19.52,19.69,192626,0
+ARKX.US,D,20241210,000000,19.69,19.785,19.42,19.47,69478,0
+ARKX.US,D,20241211,000000,19.55,19.58,19.2,19.485,102048,0
+ARKX.US,D,20241212,000000,19.379,19.48,19.25,19.25,75536,0
+ARKX.US,D,20241213,000000,19.4,19.6,19.21,19.6,345438,0
+ARKX.US,D,20241216,000000,19.82,20.17,19.585,20.12,151680,0
+ARKX.US,D,20241217,000000,20.0456,20.0456,19.6701,19.93,69374,0
+ARKX.US,D,20241218,000000,19.92,20.265,18.9601,19.07,200990,0
+ARKX.US,D,20241219,000000,19.3537,19.58,18.925,19.06,105460,0
+ARKX.US,D,20241220,000000,18.75,19.72,18.696,19.53,90733,0
+ARKX.US,D,20241223,000000,19.518,19.75,19.35,19.6,89223,0
+ARKX.US,D,20241224,000000,19.6,20.07,19.52,20.07,58929,0
+ARKX.US,D,20241226,000000,20,20.455,19.99,20.45,157213,0
+ARKX.US,D,20241227,000000,20.38,20.42,19.9201,20.16,144641,0
+ARKX.US,D,20241230,000000,19.8,19.8666,19.375,19.69,144400,0
+ARKX.US,D,20241231,000000,19.82,19.89,19.42,19.52,68785,0
+ARKX.US,D,20250102,000000,19.71,19.74,19.25,19.43,282021,0
+ARKX.US,D,20250103,000000,19.54,20.58,19.53,20.56,185273,0
+ARKX.US,D,20250106,000000,20.84,21.05,20.74,20.84,451417,0
+ARKX.US,D,20250107,000000,20.98,21.29,20.3601,20.51,138974,0
+ARKX.US,D,20250108,000000,20.21,20.36,19.86,20.13,137406,0
+ARKX.US,D,20250110,000000,19.88,20.1,19.4537,19.61,255192,0
+ARKX.US,D,20250113,000000,19.3047,19.355,19.02,19.2,243603,0
+ARKX.US,D,20250114,000000,19.54,19.6526,19.230497,19.48,43149,0
+ARKX.US,D,20250115,000000,19.77,20.125,19.77,19.92,55744,0
+ARKX.US,D,20250116,000000,19.935,20.161,19.93,20.05,68611,0
+ARKX.US,D,20250117,000000,20.21,20.4194,20.1058,20.15,78942,0
+ARKX.US,D,20250121,000000,20.5,21.29,20.49,21.29,347728,0
+ARKX.US,D,20250122,000000,21.25,21.3,21.06,21.22,357801,0
+ARKX.US,D,20250123,000000,21,21.4205,20.93,21.39,149111,0
+ARKX.US,D,20250124,000000,21.52,21.83,21.435,21.48,261534,0
+ARKX.US,D,20250127,000000,20.91,21.0752,20.63,20.81,251793,0
+ARKX.US,D,20250128,000000,20.95,21.14,20.62,20.93,363676,0
+ARKX.US,D,20250129,000000,20.8368,21,20.47,20.67,109073,0
+ARKX.US,D,20250130,000000,20.65,20.84,20.4575,20.71,170678,0
+ARKX.US,D,20250131,000000,20.8,21.38,20.765,20.86,181993,0
+ARKX.US,D,20250203,000000,20.0701,20.65,20.07,20.5,314281,0
+ARKX.US,D,20250204,000000,20.86,21.26,20.81,21.13,275796,0
+ARKX.US,D,20250205,000000,21.16,21.1765,20.9449,21.03,93070,0
+ARKX.US,D,20250206,000000,21.1043,21.16,20.6101,20.85,163345,0
+ARKX.US,D,20250207,000000,20.85,21.13,20.61,20.67,98839,0
+ARKX.US,D,20250210,000000,20.9447,21.2774,20.792,21.22,137897,0
+ARKX.US,D,20250211,000000,21,21.1178,20.67,20.67,109379,0
+ARKX.US,D,20250212,000000,20.42,20.7794,20.34,20.54,144887,0
+ARKX.US,D,20250213,000000,20.8044,20.94,20.6101,20.78,88013,0
+ARKX.US,D,20250214,000000,20.82,20.9,20.65,20.83,105409,0
+ARKX.US,D,20250218,000000,21.16,21.57,20.912,21.12,253567,0
+ARKX.US,D,20250219,000000,21.2,21.25,20.72,20.76,154751,0
+ARKX.US,D,20250220,000000,20.66,20.75,20,20.48,206671,0
+ARKX.US,D,20250221,000000,20.68,20.75,19.7,19.74,368128,0
+ARKX.US,D,20250224,000000,19.8863,19.8863,19.15,19.27,276885,0
+ARKX.US,D,20250225,000000,19.26,19.32,18.7602,18.96,243090,0
+ARKX.US,D,20250226,000000,19.26,19.485,19.12,19.29,79674,0
+ARKX.US,D,20250227,000000,19.5,19.63,18.97,18.99,116158,0
+ARKX.US,D,20250228,000000,18.46,19.19,18.3401,19.16,101209,0
+ARKX.US,D,20250303,000000,19.55,19.595,18.57,18.68,152719,0
+ARKX.US,D,20250304,000000,18.34,19.0766,18.17,18.67,157098,0
+ARKX.US,D,20250305,000000,18.62,19.3,18.535,19.25,80932,0
+ARKX.US,D,20250306,000000,19.0029,19.15,18.565,18.65,152020,0
+ARKX.US,D,20250307,000000,18.465,18.82,18.2,18.77,251637,0
+ARKX.US,D,20250310,000000,18.4,18.58,17.935,18.11,195241,0
+ARKX.US,D,20250311,000000,18.11,18.19,17.6701,17.92,177079,0
+ARKX.US,D,20250312,000000,18.2798,18.31,17.83,18.09,63455,0
+ARKX.US,D,20250313,000000,18.1,18.19,17.67,17.8,82068,0
+ARKX.US,D,20250314,000000,17.99,18.48,17.99,18.47,104843,0
+ARKX.US,D,20250317,000000,18.66,18.9,18.55,18.78,38384,0
+ARKX.US,D,20250318,000000,18.551,18.63,18.4,18.5,108237,0
+ARKX.US,D,20250319,000000,18.65,18.86,18.5111,18.78,47096,0
+ARKX.US,D,20250320,000000,18.5,18.81,18.48,18.63,51592,0
+ARKX.US,D,20250321,000000,18.32,18.675,18.32,18.66,45630,0
+ARKX.US,D,20250324,000000,18.96,19.25,18.93,19.2,67555,0
+ARKX.US,D,20250325,000000,19.15,19.32,19.1101,19.32,74016,0
+ARKX.US,D,20250326,000000,19.27,19.34,18.802,18.89,40902,0
+ARKX.US,D,20250327,000000,18.76,18.8799,18.532,18.56,37850,0
+ARKX.US,D,20250328,000000,18.51,18.55,17.9299,17.978,65069,0
+ARKX.US,D,20250331,000000,17.59,17.79,17.3268,17.74,88591,0
+ARKX.US,D,20250401,000000,17.6,17.9186,17.45,17.77,45109,0
+ARKX.US,D,20250402,000000,17.73,18.26,17.47,18.15,48703,0
+ARKX.US,D,20250403,000000,17.3,17.52,17.085,17.18,66407,0
+ARKX.US,D,20250404,000000,16.5,16.5758,15.74,16.06,105004,0
+ARKX.US,D,20250407,000000,15.2605,16.82,15.075,16.12,88092,0
+ARKX.US,D,20250408,000000,16.98,17.03,15.7301,16.01,109255,0
+ARKX.US,D,20250409,000000,15.89,17.9649,15.89,17.95,85746,0
+ARKX.US,D,20250410,000000,17.4299,17.66,16.9,17.38,111509,0
+ARKX.US,D,20250411,000000,17.35,17.7399,17.13,17.69,47805,0
+ARKX.US,D,20250414,000000,18.2,18.2,17.59,17.81,41274,0
+ARKX.US,D,20250415,000000,17.89,18.16,17.801,17.93,31280,0
+ARKX.US,D,20250416,000000,17.6,17.7983,17.35,17.6,61080,0
+ARKX.US,D,20250417,000000,17.685,17.81,17.48,17.63,54367,0
+ARKX.US,D,20250421,000000,17.43,17.46,16.95,17.17,73967,0
+ARKX.US,D,20250422,000000,17.37,17.49,17.0603,17.35,32187,0
+ARKX.US,D,20250423,000000,17.99,18.23,17.73,17.8,40150,0
+ARKX.US,D,20250424,000000,17.64,18.46,17.64,18.36,36232,0
+ARKX.US,D,20250425,000000,18.28,18.53,18.22,18.48,89863,0
+ARKX.US,D,20250428,000000,18.66,18.8092,18.315,18.66,88029,0
+ARKX.US,D,20250429,000000,18.6,18.87,18.57,18.84,44187,0
+ARKX.US,D,20250430,000000,18.38,18.56,18.15,18.56,27836,0
+ARKX.US,D,20250501,000000,18.67,18.9399,18.6,18.8,53029,0
+ARKX.US,D,20250502,000000,19.25,19.57,19.1,19.47,139889,0
+ARKX.US,D,20250505,000000,19.31,19.47,19.225,19.29,36046,0
+ARKX.US,D,20250506,000000,18.98,19.1899,18.8,19.04,69219,0
+ARKX.US,D,20250507,000000,19.07,19.2,18.97,19.2,47498,0
+ARKX.US,D,20250508,000000,19.49,19.6,19.26,19.49,53796,0
+ARKX.US,D,20250509,000000,19.5,19.5,19.16,19.3,45490,0
+ARKX.US,D,20250512,000000,20,20,19.55,19.78,74596,0
+ARKX.US,D,20250513,000000,19.95,20.4,19.95,20.26,112614,0
+ARKX.US,D,20250514,000000,20.3,20.48,20.15,20.45,73943,0
+ARKX.US,D,20250515,000000,20.38,20.61,20.29,20.61,125206,0
+ARKX.US,D,20250516,000000,20.8694,21.0169,20.7699,21.01,124452,0
+ARKX.US,D,20250519,000000,20.52,20.6992,20.48,20.58,89252,0
+ARKX.US,D,20250520,000000,20.53,20.8296,20.5,20.77,61345,0
+ARKX.US,D,20250521,000000,20.63,20.73,20.16,20.28,83450,0
+ARKX.US,D,20250522,000000,20.06,20.5342,20.02,20.38,68741,0
+ARKX.US,D,20250523,000000,20.08,20.37,20.02,20.29,46668,0
+ARKX.US,D,20250527,000000,20.89,21.19,20.79,21.19,114114,0
+ARKX.US,D,20250528,000000,21.35,21.5324,21.21,21.21,98235,0
+ARKX.US,D,20250529,000000,21.46,21.49,20.86,20.92,74327,0
+ARKX.US,D,20250530,000000,20.82,20.87,20.4609,20.87,109014,0
+ARKX.US,D,20250602,000000,20.84,20.91,20.6148,20.87,55012,0
+ARKX.US,D,20250603,000000,21.22,21.2602,21,21.15,64256,0
+ARKX.US,D,20250604,000000,21.12,21.2745,20.935,21.19,72389,0
+ARKX.US,D,20250605,000000,21.25,21.38,20.865,20.97,92085,0
+ARKX.US,D,20250606,000000,21.39,21.74,21.28,21.74,107672,0
+ARKX.US,D,20250609,000000,22.255,22.46,21.78,22.35,290787,0
+ARKX.US,D,20250610,000000,22.35,22.39,21.84,22.06,133149,0
+ARKX.US,D,20250611,000000,22.3,22.4231,21.99,22.34,370992,0
+ARKX.US,D,20250612,000000,22.1347,22.25,22.06,22.08,203560,0
+ARKX.US,D,20250613,000000,21.76,22.01,21.58,21.68,110593,0
+ARKX.US,D,20250616,000000,22.02,22.175,21.965,22.07,120667,0
+ARKX.US,D,20250617,000000,21.9684,22.0998,21.7302,21.88,67787,0
+ARKX.US,D,20250618,000000,22.01,22.22,21.845,21.97,190996,0
+ARKX.US,D,20250620,000000,22.16,22.21,21.9144,21.99,100396,0
+ARKX.US,D,20250623,000000,21.9,22.56,21.88,22.37,250760,0
+ARKX.US,D,20250624,000000,22.53,22.62,22.222,22.49,144909,0
+ARKX.US,D,20250625,000000,22.9,23.09,22.675,22.73,132977,0
+ARKX.US,D,20250626,000000,22.72,23.629,22.72,23.6,241599,0
+ARKX.US,D,20250627,000000,23.9,24.05,23.61,23.84,193510,0
+ARKX.US,D,20250630,000000,24.2,24.37,24.01,24.16,241590,0
+ARKX.US,D,20250701,000000,23.87,23.97,23.3001,23.39,229307,0
+ARKX.US,D,20250702,000000,23.35,23.68,23.22,23.62,152696,0
+ARKX.US,D,20250703,000000,23.8,23.9325,23.78,23.93,137078,0
+ARKX.US,D,20250707,000000,23.9999,24.07,23.7629,24.07,171728,0
+ARKX.US,D,20250708,000000,24.075,24.28,23.8631,24.15,180333,0
+ARKX.US,D,20250709,000000,24.1954,24.3395,23.965,24.3,105649,0
+ARKX.US,D,20250710,000000,24.38,24.7696,24.22,24.67,233768,0
+ARKX.US,D,20250711,000000,24.77,25.195,24.77,24.97,282426,0
+ARKX.US,D,20250714,000000,24.97,25.49,24.724,25.49,304709,0
+ARKX.US,D,20250715,000000,25.63,25.77,25.44,25.58,314119,0
+ARKX.US,D,20250716,000000,25.8,26.47,25.47,26.43,537055,0
+ARKX.US,D,20250717,000000,26.63,27.47,26.57,27.44,975633,0
+ARKX.US,D,20250718,000000,27.375,27.56,27.2,27.4,795371,0
+ARKX.US,D,20250721,000000,27.51,27.639,26.78,26.84,750509,0
+ARKX.US,D,20250722,000000,26.3936,26.58,25.82,26.35,509383,0
+ARKX.US,D,20250723,000000,26.67,27.18,26.6101,27.18,395371,0
+ARKX.US,D,20250724,000000,26.82,26.945,26.42,26.46,578733,0
+ARKX.US,D,20250725,000000,26.5,26.785,26.28,26.68,211166,0
+ARKX.US,D,20250728,000000,26.93,26.97,26.17,26.35,389234,0
+ARKX.US,D,20250729,000000,26.555,26.59,25.725,25.87,289410,0
+ARKX.US,D,20250730,000000,25.94,26.4,25.93,26.19,224503,0
+ARKX.US,D,20250731,000000,26.25,26.425,25.96,26.11,220520,0
+ARKX.US,D,20250801,000000,25.502,25.9293,25.105,25.55,510077,0
+ARKX.US,D,20250804,000000,26.13,26.58,26.08,26.52,574914,0
+ARKX.US,D,20250805,000000,26.87,26.99,26.2201,26.58,509608,0
+ARKX.US,D,20250806,000000,26.57,26.6,26.14,26.31,188654,0
+ARKX.US,D,20250807,000000,26.45,26.53,25.93,26.18,898460,0
+ARKX.US,D,20250808,000000,26.465,26.7389,26.26,26.39,254690,0
+ARKX.US,D,20250811,000000,26.47,26.72,26.19,26.34,232109,0
+ARKX.US,D,20250812,000000,26.44,26.995,26.349,26.95,653298,0
+ARKX.US,D,20250813,000000,27.2858,27.298,26.66,27.06,336806,0
+ARKX.US,D,20250814,000000,26.78,27.13,26.5756,26.74,182552,0
+ARKX.US,D,20250815,000000,26.865,26.865,26.37,26.58,172095,0
+ARKX.US,D,20250818,000000,26.565,26.7471,26.37,26.57,180876,0
+ARKX.US,D,20250819,000000,26.49,26.58,25.505,25.54,487245,0
+ARKX.US,D,20250820,000000,25.281,25.51,24.771,25.46,527692,0
+ARKX.US,D,20250821,000000,25.435,25.6172,25.34,25.55,220917,0
+ARKX.US,D,20250822,000000,25.58,26.345,25.49,26.24,292649,0
+ARKX.US,D,20250825,000000,26.18,26.5598,26.0601,26.23,242977,0
+ARKX.US,D,20250826,000000,26.32,26.7311,26.3,26.545,247645,0
+ARKX.US,D,20250827,000000,26.55,26.6,26.34,26.39,175918,0
+ARKX.US,D,20250828,000000,26.54,26.5881,26.33,26.56,192636,0
+ARKX.US,D,20250829,000000,26.54,26.54,25.9643,26.19,251505,0
+ARKX.US,D,20250902,000000,25.58,26.0463,25.4078,26,204074,0
+ARKX.US,D,20250903,000000,26.15,26.17,25.47,25.57,206716,0
+ARKX.US,D,20250904,000000,25.63,25.63,25.29,25.57,128469,0
+ARKX.US,D,20250905,000000,25.73,25.7679,25.16,25.72,205469,0
+ARKX.US,D,20250908,000000,25.8522,25.9014,25.61,25.75,178407,0
+ARKX.US,D,20250909,000000,25.6,25.735,25.27,25.49,140841,0
+ARKX.US,D,20250910,000000,25.72,25.76,25.42,25.6,123372,0
+ARKX.US,D,20250911,000000,25.65,26.25,25.62,25.99,131059,0
+ARKX.US,D,20250912,000000,26.08,26.34,25.99,26.29,180650,0
+ARKX.US,D,20250915,000000,26.47,26.72,26.38,26.69,247873,0
+ARKX.US,D,20250916,000000,26.68,26.79,26.42,26.76,214012,0
+ARKX.US,D,20250917,000000,26.6241,26.8,26.2662,26.66,170170,0
+ARKX.US,D,20250918,000000,26.91,27.41,26.8,27.36,358228,0
+ARKX.US,D,20250919,000000,27.455,27.68,27.3948,27.55,220371,0
+ARKX.US,D,20250922,000000,27.55,27.99,27.34,27.99,276950,0
+ARKX.US,D,20250923,000000,28.01,28.57,27.95,28.36,419930,0
+ARKX.US,D,20250924,000000,28.4,28.43,27.72,27.72,335088,0
+ARKX.US,D,20250925,000000,27.31,27.82,26.89,27.66,218423,0
+ARKX.US,D,20250926,000000,27.75,28.0192,27.61,27.86,153462,0
+ARKX.US,D,20250929,000000,28.35,28.365,28.02,28.14,184378,0
+ARKX.US,D,20250930,000000,28.2312,28.555,28.03,28.55,160541,0
+ARKX.US,D,20251001,000000,28.32,28.94,28.26,28.89,220804,0
+ARKX.US,D,20251002,000000,29.33,29.76,29.3032,29.76,605273,0
+ARKX.US,D,20251003,000000,29.91,30.37,29.76,30.26,381668,0
+ARKX.US,D,20251006,000000,30.94,31.495,30.94,31.45,670604,0
+ARKX.US,D,20251007,000000,31.505,31.8491,31.0029,31.34,474159,0
+ARKX.US,D,20251008,000000,31.34,31.98,31.275,31.93,393995,0
+ARKX.US,D,20251009,000000,32,32.252,31.41,31.62,387085,0
+ARKX.US,D,20251010,000000,31.66,32.0974,30.27,30.3,609529,0
+ARKX.US,D,20251013,000000,30.91,31.3259,30.71,31.01,577588,0
+ARKX.US,D,20251014,000000,30.48,31.7016,29.9784,31.36,376603,0
+ARKX.US,D,20251015,000000,31.83,32.177,30.7175,31.17,630081,0
+ARKX.US,D,20251016,000000,31.415,31.7125,30.4,30.5,542126,0
+ARKX.US,D,20251017,000000,30.11,30.32,29.49,29.865,604063,0
+ARKX.US,D,20251020,000000,30.56,30.88,30.45,30.72,264603,0
+ARKX.US,D,20251021,000000,30.78,30.99,30.3602,30.73,351381,0
+ARKX.US,D,20251022,000000,30.455,30.53,29.165,29.72,629744,0
+ARKX.US,D,20251023,000000,29.73,30.5,29.69,30.35,433763,0
+ARKX.US,D,20251024,000000,30.87,30.96,30.62,30.86,317149,0
+ARKX.US,D,20251027,000000,31.32,31.39,30.78,31.05,659834,0
+ARKX.US,D,20251028,000000,31.1,31.17,30.67,30.7,235924,0
+ARKX.US,D,20251029,000000,31.09,31.6199,30.96,31.38,422863,0
+ARKX.US,D,20251030,000000,31.08,31.28,30.74,30.74,264471,0
+ARKX.US,D,20251031,000000,31.105,31.46,30.82,31.36,383322,0
+ARKX.US,D,20251103,000000,31.53,31.59,30.655,31.16,447485,0
+ARKX.US,D,20251104,000000,30.1539,30.63,30.0104,30.055,337157,0
+ARKX.US,D,20251105,000000,29.8,29.97,29.36,29.74,296291,0
+ARKX.US,D,20251106,000000,29.62,29.6702,28.41,28.41,424285,0
+ARKX.US,D,20251107,000000,27.88,28.615,27.41,28.6,541166,0
+ARKX.US,D,20251110,000000,29.4,29.4143,28.845,29.26,230488,0
+ARKX.US,D,20251111,000000,29.27,29.35,28.9,29.12,152027,0
+ARKX.US,D,20251112,000000,29.32,29.6,28.925,29.12,228864,0
+ARKX.US,D,20251113,000000,28.78,28.85,27.54,27.64,493541,0
+ARKX.US,D,20251114,000000,27,28.04,26.93,27.635,378785,0
+ARKX.US,D,20251117,000000,27.56,27.6884,26.8,27.11,401570,0
+ARKX.US,D,20251118,000000,26.88,27.11,26.4373,26.83,412902,0
+ARKX.US,D,20251119,000000,26.84,27.1941,26.675,26.8,139950,0
+ARKX.US,D,20251120,000000,27.57,27.63,25.7,25.74,571680,0
+ARKX.US,D,20251121,000000,25.775,26.22,25.17,26.01,311710,0
+ARKX.US,D,20251124,000000,26.16,26.8,26.09,26.74,169420,0
+ARKX.US,D,20251125,000000,26.69,26.96,26.1501,26.89,258487,0
+ARKX.US,D,20251126,000000,27.075,27.26,26.94,27.12,144731,0
+ARKX.US,D,20251128,000000,27.24,27.3492,27.12,27.32,173412,0
+ARKX.US,D,20251201,000000,27.025,27.0899,26.74,26.77,145604,0
+ARKX.US,D,20251202,000000,26.975,27.35,26.975,27.06,221043,0
+ARKX.US,D,20251203,000000,27.16,27.82,27.06,27.82,332472,0
+ARKX.US,D,20251204,000000,27.88,28.65,27.81,28.61,605803,0
+ARKX.US,D,20251205,000000,28.52,28.692372,28.26,28.41,218921,0
+ARKX.US,D,20251208,000000,28.66,28.735,28.335,28.65,206227,0
+ARKX.US,D,20251209,000000,28.59,28.86,28.46,28.67,272316,0
+ARKX.US,D,20251210,000000,28.5,29.0349,28.25,28.86,289440,0
+ARKX.US,D,20251211,000000,28.71,29.45,28.45,29.45,380623,0
+ARKX.US,D,20251212,000000,29.38,29.53,28.48,28.68,700356,0
+ARKX.US,D,20251215,000000,29.175,29.175,28.12,28.15,420019,0
+ARKX.US,D,20251216,000000,28,28.3,27.7587,28.03,323922,0
+ARKX.US,D,20251217,000000,28.11,28.22,27.25,27.28,308991,0
+ARKX.US,D,20251218,000000,27.9,28.21,27.72,27.99,257593,0
+ARKX.US,D,20251219,000000,28.21,29.26,28.19,29.23,793270,0
+ARKX.US,D,20251222,000000,29.8201,30.2356,29.57,30.18,1010223,0
+ARKX.US,D,20251223,000000,29.8433,30.25,29.7642,30.13,606868,0
+ARKX.US,D,20251224,000000,30.2268,30.27,29.84,30.04,245079,0
+ARKX.US,D,20251226,000000,30.055,30.055,29.435,29.52,421542,0
+ARKX.US,D,20251229,000000,29.232,29.63,29.2,29.3,562748,0
+ARKX.US,D,20251230,000000,29.5,29.58,29.17,29.19,460505,0
+ARKX.US,D,20251231,000000,29.33,29.34,28.89,28.98,458719,0
+ARKX.US,D,20260102,000000,29.37,30.02,29.055,30.02,788360,0
+ARKX.US,D,20260105,000000,30.47,31.4668,30.42,31.44,1247497,0
+ARKX.US,D,20260106,000000,31.5,32.405,31.28,32.4,1874832,0
+ARKX.US,D,20260107,000000,32.34,32.6,32.02,32.06,920891,0
+ARKX.US,D,20260108,000000,32.84,33.71,32.65,32.84,1708893,0
+ARKX.US,D,20260109,000000,33.04,33.73,32.8967,33.44,1423197,0
+ARKX.US,D,20260112,000000,33.705,34.175,33.6092,34.09,1171758,0
+ARKX.US,D,20260113,000000,34.625,34.63,33.68,33.94,1004476,0
+ARKX.US,D,20260114,000000,33.74,34.5547,33.38,34.53,1724407,0
+ARKX.US,D,20260115,000000,34.7,34.935,34.22,34.59,900219,0
+ARKX.US,D,20260116,000000,35,35.53,34.7062,35.17,2526901,0
+ARKX.US,D,20260120,000000,34.36,35.11,33.6267,33.82,1715395,0
+ARKX.US,D,20260121,000000,34.109,34.23,32.82,33.75,1698641,0
+ARKX.US,D,20260122,000000,34.21,34.21,33.45,33.95,3717129,0
+ARKX.US,D,20260123,000000,34.065,34.26,33.56,33.75,1314407,0
+ARKX.US,D,20260126,000000,33.6,33.6704,33.035,33.06,1135143,0
+ARKX.US,D,20260127,000000,33.505,33.898969,33.2694,33.89,1071965,0
+ARKX.US,D,20260128,000000,34.17,34.18,33.58,33.86,1431231,0
+ARKX.US,D,20260129,000000,33.77,33.95,32.5304,33.16,1127750,0
+ARKX.US,D,20260130,000000,32.7148,33.175,31.8,31.99,1450774,0
+ARKX.US,D,20260202,000000,31.88,32.1393,31.52,31.67,4823212,0
+ARKX.US,D,20260203,000000,32.35,32.85,31.8992,32.85,934492,0
+ARKX.US,D,20260204,000000,32.779,32.79,30.47,31.1,1507073,0
+ARKX.US,D,20260205,000000,30.52,31.125,29.88,30.02,1198827,0
+ARKX.US,D,20260206,000000,30.62,31.73,30.56,31.69,817572,0
+ARKX.US,D,20260209,000000,31.75,32.65,31.54,32.545,901111,0
+ARKX.US,D,20260210,000000,32.56,32.66,31.92,31.97,938699,0
+ARKX.US,D,20260211,000000,32.21,32.25,30.9,31.28,820572,0
+ARKX.US,D,20260212,000000,31.53,31.7,30.7507,30.95,708066,0
+ARKX.US,D,20260213,000000,31,31.76,30.86,31.38,610944,0
+ARKX.US,D,20260217,000000,31.125,31.87,30.85,31.62,743579,0
+ARKX.US,D,20260218,000000,31.86,32.62,31.75,32.245,876974,0
diff --git a/daily/us/nyse etfs/1/arlu.us.txt b/daily/us/nyse etfs/1/arlu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6f56d9fb0b01e2701bdbd33b3f8715b03a88720
--- /dev/null
+++ b/daily/us/nyse etfs/1/arlu.us.txt	
@@ -0,0 +1,453 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARLU.US,D,20240402,000000,24.8173,24.86,24.79,24.8548,9857,0
+ARLU.US,D,20240403,000000,24.87,24.9299,24.87,24.87,22611,0
+ARLU.US,D,20240404,000000,24.9807,25.04,24.67,24.7,139223,0
+ARLU.US,D,20240405,000000,24.85,24.93,24.745,24.91,13641,0
+ARLU.US,D,20240408,000000,24.9,24.93,24.87,24.87,31726,0
+ARLU.US,D,20240409,000000,24.73,24.9,24.73,24.89,15673,0
+ARLU.US,D,20240410,000000,24.72,24.73,24.645,24.7074,10628,0
+ARLU.US,D,20240411,000000,24.7029,24.8401,24.7029,24.8401,2500,0
+ARLU.US,D,20240412,000000,24.84,24.84,24.52,24.5752,46698,0
+ARLU.US,D,20240415,000000,24.63,24.63,24.3943,24.3943,13482,0
+ARLU.US,D,20240416,000000,24.3975,24.43,24.3653,24.3653,2915,0
+ARLU.US,D,20240417,000000,24.3291,24.33,24.26,24.2784,11578,0
+ARLU.US,D,20240418,000000,24.27,24.34,24.21,24.2256,12846,0
+ARLU.US,D,20240419,000000,24.08,24.08,24.08,24.08,2000,0
+ARLU.US,D,20240422,000000,24.1403,24.31,24.1403,24.2279,5402,0
+ARLU.US,D,20240423,000000,24.41,24.45,24.41,24.43,10292,0
+ARLU.US,D,20240424,000000,24.4,24.45,24.4,24.45,7751,0
+ARLU.US,D,20240425,000000,24.2021,24.34,24.2021,24.328,109514,0
+ARLU.US,D,20240426,000000,24.52,24.52,24.49,24.4944,2500,0
+ARLU.US,D,20240429,000000,24.52,24.55,24.51,24.527,2158,0
+ARLU.US,D,20240430,000000,24.5121,24.5121,24.31,24.31,8387,0
+ARLU.US,D,20240501,000000,24.27,24.32,24.21,24.21,4120,0
+ARLU.US,D,20240502,000000,24.3,24.4,24.3,24.3615,3680,0
+ARLU.US,D,20240503,000000,24.56,24.6,24.56,24.5851,7497,0
+ARLU.US,D,20240506,000000,24.6967,24.7347,24.65,24.7347,7129,0
+ARLU.US,D,20240507,000000,24.75,24.776,24.7301,24.776,3854,0
+ARLU.US,D,20240508,000000,24.68,24.7649,24.68,24.7649,223,0
+ARLU.US,D,20240509,000000,24.77,24.86,24.77,24.8375,5500,0
+ARLU.US,D,20240510,000000,24.87,24.89,24.855,24.8814,1910,0
+ARLU.US,D,20240513,000000,24.9199,24.9199,24.83,24.88,17845,0
+ARLU.US,D,20240514,000000,24.9,24.9545,24.8842,24.9545,5522,0
+ARLU.US,D,20240515,000000,25.17,25.17,25.1563,25.1563,470,0
+ARLU.US,D,20240516,000000,25.195,25.21,25.1334,25.1334,735,0
+ARLU.US,D,20240517,000000,25.14,25.16,25.13,25.1384,7160,0
+ARLU.US,D,20240520,000000,25.2251,25.25,25.1652,25.1652,18164,0
+ARLU.US,D,20240521,000000,25.2,25.21,25.175,25.1952,11925,0
+ARLU.US,D,20240522,000000,25.1799,25.1809,25.1167,25.1167,10202,0
+ARLU.US,D,20240523,000000,25.1291,25.19,24.975,24.9791,18756,0
+ARLU.US,D,20240524,000000,25.2,25.2,25.042,25.0959,7577,0
+ARLU.US,D,20240528,000000,25.12,25.14,25.0954,25.107,1205,0
+ARLU.US,D,20240529,000000,25.05,25.08,24.99,25.02,9762,0
+ARLU.US,D,20240530,000000,24.955,25,24.92,24.94,11823,0
+ARLU.US,D,20240531,000000,24.97,25.0206,24.81,25.0206,9394,0
+ARLU.US,D,20240603,000000,25.1014,25.1014,24.97,25.0404,11984,0
+ARLU.US,D,20240604,000000,25,25.2,24.9901,25.13,23398,0
+ARLU.US,D,20240605,000000,25.22,25.34,25.22,25.34,6988,0
+ARLU.US,D,20240606,000000,25.35,25.35,25.26,25.3146,7246,0
+ARLU.US,D,20240607,000000,25.33,25.41,25.28,25.2996,46236,0
+ARLU.US,D,20240610,000000,25.31,25.36,25.28,25.3271,11459,0
+ARLU.US,D,20240611,000000,25.3,25.5,25.28,25.42,38807,0
+ARLU.US,D,20240612,000000,25.61,25.64,25.53,25.5648,7933,0
+ARLU.US,D,20240613,000000,25.64,25.64,25.52,25.6,15126,0
+ARLU.US,D,20240614,000000,25.59,25.61,25.572,25.572,904,0
+ARLU.US,D,20240617,000000,25.6269,25.82,25.6269,25.7448,3426,0
+ARLU.US,D,20240618,000000,25.795,25.8399,25.78,25.8052,2806,0
+ARLU.US,D,20240620,000000,25.935,25.935,25.75,25.79,4707,0
+ARLU.US,D,20240621,000000,25.7415,25.77,25.7415,25.7439,400,0
+ARLU.US,D,20240624,000000,25.77,25.77,25.73,25.73,898,0
+ARLU.US,D,20240625,000000,25.7301,25.7498,25.7301,25.7498,4665,0
+ARLU.US,D,20240626,000000,25.76,25.788,25.72,25.788,2801,0
+ARLU.US,D,20240627,000000,25.79,25.79,25.755,25.7693,792,0
+ARLU.US,D,20240628,000000,25.87,25.889,25.7193,25.7193,6915,0
+ARLU.US,D,20240701,000000,25.7472,25.79,25.69,25.74,10596,0
+ARLU.US,D,20240702,000000,25.83,25.8608,25.83,25.8608,434,0
+ARLU.US,D,20240703,000000,25.9819,25.9819,25.9819,25.9819,2,0
+ARLU.US,D,20240705,000000,26.11,26.1147,26.11,26.1147,146,0
+ARLU.US,D,20240708,000000,26.1711,26.1711,26.11,26.1254,9878,0
+ARLU.US,D,20240709,000000,26.18,26.18,26.12,26.1434,11578,0
+ARLU.US,D,20240710,000000,26.23,26.3671,26.23,26.3671,1672,0
+ARLU.US,D,20240711,000000,26.4488,26.4488,26.185,26.1898,4786,0
+ARLU.US,D,20240712,000000,26.225,26.4,26.225,26.2937,1545,0
+ARLU.US,D,20240715,000000,26.41,26.46,26.352,26.352,6071,0
+ARLU.US,D,20240716,000000,26.44,26.5104,26.44,26.5104,1501,0
+ARLU.US,D,20240717,000000,26.22,26.24,26.22,26.24,4434,0
+ARLU.US,D,20240718,000000,26.2,26.2,26.0324,26.0443,1568,0
+ARLU.US,D,20240719,000000,25.97,25.97,25.87,25.884,5790,0
+ARLU.US,D,20240722,000000,26.08,26.14,26,26.1159,14498,0
+ARLU.US,D,20240723,000000,26.16,26.17,26.0677,26.0677,2724,0
+ARLU.US,D,20240724,000000,25.8229,25.8229,25.6092,25.6092,10426,0
+ARLU.US,D,20240725,000000,25.52,25.695,25.52,25.5538,3205,0
+ARLU.US,D,20240726,000000,25.7,25.73,25.7,25.7155,1053,0
+ARLU.US,D,20240729,000000,25.775,25.775,25.7574,25.7574,693,0
+ARLU.US,D,20240730,000000,25.6233,25.6885,25.55,25.6885,3407,0
+ARLU.US,D,20240731,000000,25.8651,25.9679,25.865,25.9679,4788,0
+ARLU.US,D,20240801,000000,25.99,25.99,25.688,25.688,327,0
+ARLU.US,D,20240802,000000,25.2744,25.397,25.2744,25.397,21021,0
+ARLU.US,D,20240805,000000,25.06,25.51,24.78,24.8596,39156,0
+ARLU.US,D,20240806,000000,25.0446,25.0446,25.0446,25.0446,54,0
+ARLU.US,D,20240807,000000,25.2155,25.31,24.9013,24.9013,10806,0
+ARLU.US,D,20240808,000000,25.21,25.31,25.21,25.2664,4069,0
+ARLU.US,D,20240809,000000,25.2601,25.39,25.2501,25.3396,3535,0
+ARLU.US,D,20240812,000000,25.4,25.4,25.3051,25.3218,345,0
+ARLU.US,D,20240813,000000,25.539,25.64,25.5368,25.6316,2850,0
+ARLU.US,D,20240814,000000,25.7,25.7088,25.67,25.7088,1905,0
+ARLU.US,D,20240815,000000,26.02,26.0399,25.98,25.98,971,0
+ARLU.US,D,20240816,000000,26.04,26.08,26.03,26.0538,7807,0
+ARLU.US,D,20240819,000000,26.1735,26.2366,26.1735,26.2366,4403,0
+ARLU.US,D,20240820,000000,26.2249,26.2249,26.2249,26.2249,54,0
+ARLU.US,D,20240821,000000,26.23,26.3266,26.23,26.3266,993,0
+ARLU.US,D,20240822,000000,26.32,26.32,26.1134,26.1134,16756,0
+ARLU.US,D,20240823,000000,26.4,26.4,26.2201,26.38,8098,0
+ARLU.US,D,20240826,000000,26.2741,26.2741,26.2741,26.2741,54,0
+ARLU.US,D,20240827,000000,26.29,26.3586,26.2702,26.3161,2031,0
+ARLU.US,D,20240828,000000,26.18,26.2169,26.18,26.2169,1351,0
+ARLU.US,D,20240829,000000,26.2035,26.2035,26.2035,26.2035,54,0
+ARLU.US,D,20240830,000000,26.2,26.4111,26.2,26.4111,3200,0
+ARLU.US,D,20240903,000000,26.14,26.14,25.9699,25.9748,10506,0
+ARLU.US,D,20240904,000000,25.9786,25.9786,25.9786,25.9786,21,0
+ARLU.US,D,20240905,000000,25.86,25.8903,25.86,25.8866,1339,0
+ARLU.US,D,20240906,000000,25.71,25.711,25.57,25.5952,1462,0
+ARLU.US,D,20240909,000000,25.7797,25.7887,25.7797,25.7887,1026,0
+ARLU.US,D,20240910,000000,25.8296,25.8854,25.8296,25.8854,874,0
+ARLU.US,D,20240911,000000,25.6182,26.0833,25.6182,26.0833,1158,0
+ARLU.US,D,20240912,000000,26.2264,26.2264,26.2264,26.2264,79,0
+ARLU.US,D,20240913,000000,26.33,26.3708,26.3201,26.3708,10409,0
+ARLU.US,D,20240916,000000,26.32,26.4048,26.32,26.4048,3954,0
+ARLU.US,D,20240917,000000,26.485,26.5199,26.3999,26.3999,493,0
+ARLU.US,D,20240918,000000,26.4299,26.4299,26.3489,26.3489,264,0
+ARLU.US,D,20240919,000000,26.755,26.755,26.6943,26.6943,421,0
+ARLU.US,D,20240920,000000,26.63,26.63,26.62,26.62,640,0
+ARLU.US,D,20240923,000000,26.72,26.72,26.7152,26.7152,140,0
+ARLU.US,D,20240924,000000,26.7514,26.7514,26.7514,26.7514,34,0
+ARLU.US,D,20240925,000000,26.7303,26.7303,26.7303,26.7303,8,0
+ARLU.US,D,20240926,000000,26.81,26.83,26.81,26.8285,593,0
+ARLU.US,D,20240927,000000,26.8368,26.8368,26.8331,26.8331,803,0
+ARLU.US,D,20240930,000000,26.75,26.9018,26.7441,26.9018,287,0
+ARLU.US,D,20241001,000000,26.68,26.71,26.65,26.7052,4721,0
+ARLU.US,D,20241002,000000,26.671,26.73,26.671,26.724,5411,0
+ARLU.US,D,20241003,000000,26.65,26.6717,26.65,26.6717,215,0
+ARLU.US,D,20241004,000000,26.71,26.8786,26.71,26.8786,4590,0
+ARLU.US,D,20241007,000000,26.6663,26.6663,26.6663,26.6663,17,0
+ARLU.US,D,20241008,000000,26.805,26.8883,26.805,26.8883,102,0
+ARLU.US,D,20241009,000000,26.8863,27.0497,26.8863,27.0497,8203,0
+ARLU.US,D,20241010,000000,26.98,27.01,26.98,26.9939,840,0
+ARLU.US,D,20241011,000000,27.087,27.1348,27.087,27.1348,448,0
+ARLU.US,D,20241014,000000,27.3293,27.3293,27.3293,27.3293,19,0
+ARLU.US,D,20241015,000000,27.17,27.17,27.1251,27.1251,1298,0
+ARLU.US,D,20241016,000000,27.14,27.2498,27.14,27.2498,372,0
+ARLU.US,D,20241017,000000,27.32,27.32,27.2345,27.2345,2365,0
+ARLU.US,D,20241018,000000,27.3,27.3314,27.3,27.3144,5708,0
+ARLU.US,D,20241021,000000,27.25,27.25,27.2469,27.2469,5901,0
+ARLU.US,D,20241022,000000,27.19,27.2696,27.19,27.2696,3238,0
+ARLU.US,D,20241023,000000,27.17,27.17,27.0252,27.0252,631,0
+ARLU.US,D,20241024,000000,27.07,27.0885,27.07,27.0885,2774,0
+ARLU.US,D,20241025,000000,27.18,27.18,27.0784,27.0784,487,0
+ARLU.US,D,20241028,000000,27.18,27.18,27.14,27.1564,1264,0
+ARLU.US,D,20241029,000000,27.1961,27.1961,27.1961,27.1961,3,0
+ARLU.US,D,20241030,000000,27.215,27.215,27.1119,27.1119,301,0
+ARLU.US,D,20241031,000000,26.7218,26.7218,26.7218,26.7218,19,0
+ARLU.US,D,20241101,000000,26.8393,26.88,26.76,26.79,2389,0
+ARLU.US,D,20241104,000000,26.7,26.71,26.6902,26.6902,4912,0
+ARLU.US,D,20241105,000000,26.9213,26.9379,26.9213,26.9379,1229,0
+ARLU.US,D,20241106,000000,27.37,27.5519,27.37,27.5519,3171,0
+ARLU.US,D,20241107,000000,27.71,27.74,27.71,27.7306,743,0
+ARLU.US,D,20241108,000000,27.85,27.855,27.835,27.835,1086,0
+ARLU.US,D,20241111,000000,27.86,27.88,27.8391,27.8391,3286,0
+ARLU.US,D,20241112,000000,27.78,27.81,27.67,27.7743,61831,0
+ARLU.US,D,20241113,000000,27.8,27.83,27.7859,27.7859,4596,0
+ARLU.US,D,20241114,000000,27.6207,27.66,27.59,27.628,1616,0
+ARLU.US,D,20241115,000000,27.35,27.42,27.318,27.318,4096,0
+ARLU.US,D,20241118,000000,27.39,27.39,27.3854,27.3854,367,0
+ARLU.US,D,20241119,000000,27.47,27.4842,27.425,27.4842,503,0
+ARLU.US,D,20241121,000000,27.61,27.7,27.61,27.6432,1504,0
+ARLU.US,D,20241122,000000,27.69,27.74,27.69,27.7087,5467,0
+ARLU.US,D,20241125,000000,27.8206,27.8206,27.76,27.7801,1521,0
+ARLU.US,D,20241126,000000,27.79,27.9329,27.69,27.9329,8055,0
+ARLU.US,D,20241202,000000,27.9931,28.04,27.9931,28.0342,442,0
+ARLU.US,D,20241204,000000,28.155,28.2101,28.15,28.2101,2369,0
+ARLU.US,D,20241205,000000,28.23,28.23,28.0648,28.1602,4820,0
+ARLU.US,D,20241206,000000,28.22,28.2243,28.22,28.2243,548,0
+ARLU.US,D,20241209,000000,28.12,28.12,28.056,28.056,329,0
+ARLU.US,D,20241212,000000,28.1181,28.1671,28.05,28.0698,6962,0
+ARLU.US,D,20241216,000000,28.151,28.1799,28.151,28.1799,326,0
+ARLU.US,D,20241217,000000,28.11,28.11,28.04,28.098,4094,0
+ARLU.US,D,20241218,000000,28.07,28.14,27.41,27.41,1198,0
+ARLU.US,D,20241219,000000,27.48,27.48,27.3354,27.3354,589,0
+ARLU.US,D,20241220,000000,27.6895,27.6895,27.5398,27.5398,8434,0
+ARLU.US,D,20241223,000000,27.5616,27.712,27.5616,27.712,1365,0
+ARLU.US,D,20241224,000000,27.845,27.95,27.845,27.95,1405,0
+ARLU.US,D,20241226,000000,27.93,27.97,27.93,27.9601,2369,0
+ARLU.US,D,20241227,000000,27.6,27.67,27.6,27.6402,1684,0
+ARLU.US,D,20241230,000000,27.25,27.46,27.25,27.4033,2012,0
+ARLU.US,D,20250102,000000,27.23,27.24,27.06,27.198,12701,0
+ARLU.US,D,20250103,000000,27.45,27.54,27.45,27.4996,1532,0
+ARLU.US,D,20250106,000000,27.73,27.73,27.6339,27.6339,689,0
+ARLU.US,D,20250107,000000,27.57,27.57,27.3748,27.3748,6251,0
+ARLU.US,D,20250108,000000,27.41,27.41,27.27,27.4001,6556,0
+ARLU.US,D,20250110,000000,27.04,27.16,27.0398,27.0398,1804,0
+ARLU.US,D,20250113,000000,26.86,27.155,26.86,27.0617,1878,0
+ARLU.US,D,20250114,000000,27.19,27.19,26.9891,27.0702,2370,0
+ARLU.US,D,20250115,000000,27.49,27.59,27.43,27.5291,4976,0
+ARLU.US,D,20250116,000000,27.52,27.54,27.4771,27.4771,897,0
+ARLU.US,D,20250117,000000,27.79,27.79,27.732,27.732,1087,0
+ARLU.US,D,20250121,000000,27.79,27.9496,27.79,27.9496,192,0
+ARLU.US,D,20250122,000000,28.1,28.18,28.1,28.1188,2052,0
+ARLU.US,D,20250123,000000,28.14,28.22,28.14,28.22,3087,0
+ARLU.US,D,20250124,000000,28.26,28.29,28.13,28.1714,1306,0
+ARLU.US,D,20250127,000000,27.76,27.77,27.69,27.7662,1147,0
+ARLU.US,D,20250128,000000,27.995,28.0297,27.995,28.0297,787,0
+ARLU.US,D,20250129,000000,27.9,27.93,27.9,27.9063,1189,0
+ARLU.US,D,20250130,000000,27.92,28.0338,27.9094,28.0338,580,0
+ARLU.US,D,20250203,000000,27.71,27.7927,27.71,27.7202,7675,0
+ARLU.US,D,20250204,000000,27.82,27.8811,27.82,27.8811,587,0
+ARLU.US,D,20250205,000000,27.8131,27.9672,27.8131,27.9672,238,0
+ARLU.US,D,20250206,000000,28.03,28.0548,28.01,28.0548,682,0
+ARLU.US,D,20250207,000000,28.02,28.02,27.8137,27.8137,926,0
+ARLU.US,D,20250210,000000,27.9966,27.9966,27.97,27.9936,601,0
+ARLU.US,D,20250211,000000,27.97,27.997,27.905,27.997,2331,0
+ARLU.US,D,20250212,000000,27.83,27.9207,27.83,27.9207,134,0
+ARLU.US,D,20250213,000000,28.08,28.1994,28.05,28.1994,12981,0
+ARLU.US,D,20250214,000000,28.2,28.2289,28.2,28.2289,5013,0
+ARLU.US,D,20250218,000000,28.21,28.26,28.21,28.26,1111,0
+ARLU.US,D,20250219,000000,28.29,28.37,28.29,28.3436,1238,0
+ARLU.US,D,20250220,000000,28.14,28.2349,28.14,28.2349,223,0
+ARLU.US,D,20250221,000000,28.06,28.095,27.77,27.7831,1928,0
+ARLU.US,D,20250224,000000,27.7,27.7,27.7,27.7,332,0
+ARLU.US,D,20250225,000000,27.52,27.52,27.37,27.46,3931,0
+ARLU.US,D,20250226,000000,27.5,27.5041,27.5,27.5041,216,0
+ARLU.US,D,20250227,000000,27.45,27.45,27.1069,27.1069,1593,0
+ARLU.US,D,20250228,000000,27.17,27.49,27.06,27.49,6480,0
+ARLU.US,D,20250303,000000,27.4,27.45,27,27,7505,0
+ARLU.US,D,20250304,000000,26.59,26.87,26.59,26.71,6755,0
+ARLU.US,D,20250305,000000,26.74,27.02,26.62,26.97,19163,0
+ARLU.US,D,20250306,000000,26.61,26.77,26.53,26.53,2380,0
+ARLU.US,D,20250307,000000,26.62,26.7055,26.32,26.7055,5579,0
+ARLU.US,D,20250310,000000,26.32,26.32,26.06,26.0978,4102,0
+ARLU.US,D,20250311,000000,26.08,26.08,25.92,25.94,2088,0
+ARLU.US,D,20250312,000000,26.02,26.02,25.9707,25.9707,1086,0
+ARLU.US,D,20250313,000000,25.93,25.93,25.65,25.6583,1469,0
+ARLU.US,D,20250314,000000,25.84,26.0644,25.84,26.0644,3686,0
+ARLU.US,D,20250318,000000,25.95,25.95,25.92,25.9234,570,0
+ARLU.US,D,20250319,000000,26.07,26.16,26.05,26.1423,6075,0
+ARLU.US,D,20250320,000000,26.21,26.24,26.05,26.0929,7649,0
+ARLU.US,D,20250324,000000,26.535,26.5547,26.4101,26.5547,3621,0
+ARLU.US,D,20250325,000000,26.58,26.63,26.51,26.5815,8410,0
+ARLU.US,D,20250326,000000,26.34,26.349,26.18,26.2793,2493,0
+ARLU.US,D,20250327,000000,26.24,26.27,26.1993,26.1993,6625,0
+ARLU.US,D,20250328,000000,25.9006,25.9006,25.654,25.654,7845,0
+ARLU.US,D,20250331,000000,25.37,26.11,24.69,25.8035,318304,0
+ARLU.US,D,20250401,000000,25.7589,26.01,25.655,25.89,136596,0
+ARLU.US,D,20250402,000000,25.77,26.05,25.77,25.95,40845,0
+ARLU.US,D,20250403,000000,25.37,25.5879,25.1628,25.1628,21633,0
+ARLU.US,D,20250404,000000,24.8329,24.85,24.2325,24.2325,17940,0
+ARLU.US,D,20250407,000000,24.0565,24.25,23.92,24.2012,43698,0
+ARLU.US,D,20250408,000000,24.71,24.72,23.93,23.9851,4932,0
+ARLU.US,D,20250409,000000,24.07,25.43,23.91,25.4,9367,0
+ARLU.US,D,20250410,000000,24.62,24.7934,24.62,24.7934,1352,0
+ARLU.US,D,20250411,000000,24.75,25.0999,24.75,25.0749,6821,0
+ARLU.US,D,20250414,000000,25.39,25.4,25.0801,25.1999,4425,0
+ARLU.US,D,20250415,000000,25.3,25.3699,25.188,25.188,1365,0
+ARLU.US,D,20250416,000000,24.96,24.96,24.8091,24.8091,301,0
+ARLU.US,D,20250417,000000,24.91,24.93,24.8375,24.8375,1423,0
+ARLU.US,D,20250421,000000,24.67,24.67,24.37,24.505,2754,0
+ARLU.US,D,20250422,000000,24.78,24.97,24.78,24.886,1960,0
+ARLU.US,D,20250423,000000,25.43,25.44,25.0901,25.1666,27590,0
+ARLU.US,D,20250424,000000,25.29,25.49,25.29,25.462,7851,0
+ARLU.US,D,20250425,000000,25.52,25.6,25.41,25.6,5429,0
+ARLU.US,D,20250428,000000,25.52,25.64,25.5199,25.6143,30313,0
+ARLU.US,D,20250429,000000,25.56,25.815,25.56,25.6896,71971,0
+ARLU.US,D,20250430,000000,25.38,25.7211,25.29,25.7211,5542,0
+ARLU.US,D,20250501,000000,26,26,25.823,25.823,9882,0
+ARLU.US,D,20250502,000000,26.02,26.1,26.02,26.0742,2101,0
+ARLU.US,D,20250505,000000,25.99,26.04,25.9546,25.9546,1087,0
+ARLU.US,D,20250506,000000,25.86,25.87,25.82,25.8416,1046,0
+ARLU.US,D,20250507,000000,25.855,26.11,25.55,25.8902,5000,0
+ARLU.US,D,20250508,000000,26.03,26.2,25.93,26.0088,3013,0
+ARLU.US,D,20250509,000000,26.1,26.11,25.98,25.9806,5363,0
+ARLU.US,D,20250512,000000,26.52,26.62,26.43,26.59,4176,0
+ARLU.US,D,20250513,000000,26.6,26.74,26.6,26.7,13033,0
+ARLU.US,D,20250514,000000,26.7499,26.9699,26.67,26.7282,8983,0
+ARLU.US,D,20250515,000000,26.69,26.82,26.65,26.77,5687,0
+ARLU.US,D,20250516,000000,26.87,26.97,26.78,26.9621,38069,0
+ARLU.US,D,20250519,000000,26.9099,26.9902,26.9099,26.9902,1535,0
+ARLU.US,D,20250520,000000,26.9999,26.9999,26.89,26.9059,14434,0
+ARLU.US,D,20250521,000000,26.8799,26.9299,26.594,26.594,2514,0
+ARLU.US,D,20250522,000000,26.64,26.64,26.5749,26.5749,1531,0
+ARLU.US,D,20250523,000000,26.48,26.56,26.4511,26.4511,3287,0
+ARLU.US,D,20250527,000000,26.6,26.85,26.5901,26.8231,34338,0
+ARLU.US,D,20250528,000000,26.845,26.845,26.7206,26.7206,2146,0
+ARLU.US,D,20250529,000000,26.9,26.91,26.72,26.7972,20586,0
+ARLU.US,D,20250530,000000,26.8099,26.85,26.74,26.8259,2184,0
+ARLU.US,D,20250602,000000,26.74,26.8874,26.67,26.8781,2787,0
+ARLU.US,D,20250603,000000,26.89,27.0266,26.89,27.0266,974,0
+ARLU.US,D,20250604,000000,27.05,27.1099,27.0296,27.0296,1092,0
+ARLU.US,D,20250605,000000,27.05,27.07,26.8887,26.8887,1682,0
+ARLU.US,D,20250606,000000,27.16,27.16,27.07,27.1298,3250,0
+ARLU.US,D,20250609,000000,27.15,27.15,27.1,27.1359,5684,0
+ARLU.US,D,20250610,000000,27.1899,27.2082,27.15,27.2082,723,0
+ARLU.US,D,20250611,000000,27.31,27.32,27.14,27.1485,2621,0
+ARLU.US,D,20250612,000000,27.26,27.26,27.19,27.2313,1780,0
+ARLU.US,D,20250613,000000,27.1401,27.1401,27.0062,27.0062,207,0
+ARLU.US,D,20250616,000000,27.23,27.23,27.205,27.205,563,0
+ARLU.US,D,20250617,000000,27.14,27.14,27.0499,27.0499,334,0
+ARLU.US,D,20250618,000000,27.17,27.17,27.02,27.0442,6950,0
+ARLU.US,D,20250620,000000,27,27,26.9737,26.9737,398,0
+ARLU.US,D,20250623,000000,27.07,27.1825,27.07,27.1825,509,0
+ARLU.US,D,20250624,000000,27.37,27.45,27.3501,27.435,4450,0
+ARLU.US,D,20250625,000000,27.45,27.45,27.39,27.4159,1403,0
+ARLU.US,D,20250626,000000,27.5,27.6303,27.5,27.6303,390,0
+ARLU.US,D,20250627,000000,27.67,27.74,27.6001,27.7263,761,0
+ARLU.US,D,20250630,000000,27.83,27.88,27.7401,27.88,19148,0
+ARLU.US,D,20250701,000000,27.78,27.8569,27.77,27.8569,36341,0
+ARLU.US,D,20250702,000000,27.825,27.9321,27.825,27.9321,2078,0
+ARLU.US,D,20250703,000000,28.15,28.15,28.1435,28.1435,530,0
+ARLU.US,D,20250707,000000,28.03,28.03,27.9,27.9359,6365,0
+ARLU.US,D,20250708,000000,27.97,27.97,27.89,27.9259,2189,0
+ARLU.US,D,20250709,000000,28.09,28.09,27.91,28.0647,11931,0
+ARLU.US,D,20250710,000000,28.05,28.19,28.05,28.1317,21078,0
+ARLU.US,D,20250711,000000,28.01,28.09,28.01,28.0497,1277,0
+ARLU.US,D,20250714,000000,28.095,28.095,28.0867,28.0867,388,0
+ARLU.US,D,20250715,000000,28.15,28.15,28.0099,28.0099,5597,0
+ARLU.US,D,20250716,000000,27.9901,28.07,27.97,28.05,8921,0
+ARLU.US,D,20250717,000000,28.0801,28.2092,28.0801,28.2092,408,0
+ARLU.US,D,20250718,000000,28.2015,28.21,28.1841,28.1964,582,0
+ARLU.US,D,20250721,000000,28.3699,28.3699,28.2473,28.2473,474,0
+ARLU.US,D,20250724,000000,31.26,31.26,28.45,28.465,1062,0
+ARLU.US,D,20250725,000000,28.52,28.59,28.52,28.5498,1153,0
+ARLU.US,D,20250728,000000,28.5042,28.5301,28.5042,28.5301,754,0
+ARLU.US,D,20250729,000000,28.6,28.6,28.47,28.4704,273,0
+ARLU.US,D,20250731,000000,28.5099,28.5099,28.344,28.344,303,0
+ARLU.US,D,20250804,000000,28.2272,28.3036,28.2272,28.3036,2495,0
+ARLU.US,D,20250805,000000,28.32,28.32,28.175,28.1898,2169,0
+ARLU.US,D,20250806,000000,28.23,28.3601,28.22,28.3601,9871,0
+ARLU.US,D,20250807,000000,28.37,28.39,28.23,28.3155,4984,0
+ARLU.US,D,20250808,000000,28.5,28.5295,28.5,28.5295,658,0
+ARLU.US,D,20250811,000000,28.54,28.59,28.4568,28.4568,3382,0
+ARLU.US,D,20250812,000000,28.65,28.7506,28.53,28.7506,7241,0
+ARLU.US,D,20250813,000000,28.79,28.8445,28.77,28.8445,2570,0
+ARLU.US,D,20250814,000000,28.82,28.8627,28.82,28.8627,1266,0
+ARLU.US,D,20250815,000000,28.81,28.81,28.77,28.7801,2707,0
+ARLU.US,D,20250818,000000,28.76,28.79,28.75,28.7817,3753,0
+ARLU.US,D,20250819,000000,28.61,28.61,28.607,28.607,484,0
+ARLU.US,D,20250820,000000,28.58,28.58,28.5709,28.5709,325,0
+ARLU.US,D,20250821,000000,28.4728,28.4728,28.4585,28.4585,216,0
+ARLU.US,D,20250822,000000,28.9,28.9,28.8319,28.8319,528,0
+ARLU.US,D,20250825,000000,28.77,28.77,28.7498,28.7498,1157,0
+ARLU.US,D,20250826,000000,28.711,28.8365,28.71,28.8365,1960,0
+ARLU.US,D,20250827,000000,28.8,28.9142,28.8,28.9142,597,0
+ARLU.US,D,20250828,000000,28.86,29.0035,28.83,29.0035,29540,0
+ARLU.US,D,20250829,000000,28.8,28.8041,28.78,28.8041,3486,0
+ARLU.US,D,20250902,000000,28.4999,28.6345,28.4999,28.6345,233,0
+ARLU.US,D,20250903,000000,28.69,28.7508,28.68,28.7508,2549,0
+ARLU.US,D,20250904,000000,28.7879,28.9733,28.7879,28.9733,404,0
+ARLU.US,D,20250908,000000,28.921,28.94,28.8901,28.9371,1799,0
+ARLU.US,D,20250909,000000,28.9855,29.0467,28.9855,29.0467,813,0
+ARLU.US,D,20250910,000000,29.1379,29.1379,29.1189,29.1189,255,0
+ARLU.US,D,20250912,000000,29.33,29.38,29.33,29.3576,2206,0
+ARLU.US,D,20250915,000000,29.43,29.4708,29.42,29.4708,2757,0
+ARLU.US,D,20250916,000000,29.43,29.4564,29.43,29.4564,1104,0
+ARLU.US,D,20250917,000000,29.41,29.42,29.4029,29.4032,1355,0
+ARLU.US,D,20250918,000000,29.54,29.5996,29.54,29.5463,4124,0
+ARLU.US,D,20250919,000000,29.6,29.6884,29.6,29.6884,1049,0
+ARLU.US,D,20250922,000000,29.65,29.8198,29.65,29.8198,239,0
+ARLU.US,D,20250923,000000,29.8,29.856,29.63,29.6675,2047,0
+ARLU.US,D,20250924,000000,29.65,29.69,29.53,29.5798,1337,0
+ARLU.US,D,20250925,000000,29.42,29.4343,29.36,29.4343,5161,0
+ARLU.US,D,20250926,000000,29.5999,29.5999,29.5879,29.5879,614,0
+ARLU.US,D,20250929,000000,29.615,29.6565,29.615,29.6565,431,0
+ARLU.US,D,20250930,000000,29.63,29.7806,29.63,29.7806,5235,0
+ARLU.US,D,20251001,000000,29.84,29.8799,29.84,29.8799,837,0
+ARLU.US,D,20251002,000000,29.85,29.9,29.85,29.8905,1550,0
+ARLU.US,D,20251003,000000,30.035,30.035,29.93,29.95,5039,0
+ARLU.US,D,20251006,000000,29.99,30.0212,29.99,30.0212,909,0
+ARLU.US,D,20251007,000000,29.91,29.91,29.8869,29.8869,631,0
+ARLU.US,D,20251008,000000,29.91,30.05,29.91,30.05,507,0
+ARLU.US,D,20251009,000000,29.96,29.96,29.9572,29.9572,142,0
+ARLU.US,D,20251010,000000,29.4709,29.4709,29.2616,29.2616,837,0
+ARLU.US,D,20251013,000000,29.55,29.6471,29.55,29.6471,119,0
+ARLU.US,D,20251014,000000,29.69,29.72,29.5999,29.5999,843,0
+ARLU.US,D,20251015,000000,29.75,29.75,29.6987,29.6987,482,0
+ARLU.US,D,20251016,000000,29.78,29.82,29.5674,29.5674,5890,0
+ARLU.US,D,20251021,000000,30,30,29.97,29.9785,1426,0
+ARLU.US,D,20251022,000000,29.87,29.87,29.8017,29.8017,796,0
+ARLU.US,D,20251023,000000,29.89,29.9561,29.89,29.9561,395,0
+ARLU.US,D,20251024,000000,30.23,30.23,30.1863,30.1863,546,0
+ARLU.US,D,20251027,000000,30.4486,30.58,30.425,30.57,11117,0
+ARLU.US,D,20251028,000000,30.5999,30.67,30.53,30.65,4950,0
+ARLU.US,D,20251029,000000,30.74,30.74,30.48,30.6042,6796,0
+ARLU.US,D,20251030,000000,30.48,30.52,30.3284,30.3284,567,0
+ARLU.US,D,20251031,000000,30.35,30.435,30.35,30.435,443,0
+ARLU.US,D,20251103,000000,30.34,30.47,30.34,30.4408,10552,0
+ARLU.US,D,20251104,000000,30.15,30.2575,30.0701,30.0701,2305,0
+ARLU.US,D,20251105,000000,30.16,30.2011,30.16,30.2011,444,0
+ARLU.US,D,20251106,000000,30.04,30.04,29.8649,29.8649,1797,0
+ARLU.US,D,20251107,000000,29.53,29.8763,29.51,29.8763,466,0
+ARLU.US,D,20251110,000000,30.25,30.3432,30.23,30.3432,3104,0
+ARLU.US,D,20251111,000000,30.27,30.39,30.27,30.3896,15191,0
+ARLU.US,D,20251112,000000,30.37,30.415,30.33,30.415,2233,0
+ARLU.US,D,20251113,000000,30.08,30.08,29.9,29.925,2031,0
+ARLU.US,D,20251114,000000,29.79,29.9119,29.79,29.9119,230,0
+ARLU.US,D,20251117,000000,29.84,29.84,29.645,29.645,4581,0
+ARLU.US,D,20251118,000000,29.59,29.6,29.4796,29.4796,2746,0
+ARLU.US,D,20251119,000000,29.75,29.75,29.49,29.557,12723,0
+ARLU.US,D,20251120,000000,29.77,29.77,29.155,29.155,1914,0
+ARLU.US,D,20251121,000000,29.21,29.3685,29.21,29.3685,4807,0
+ARLU.US,D,20251124,000000,29.73,29.79,29.73,29.7847,770,0
+ARLU.US,D,20251125,000000,29.75,30.0243,29.75,30.0243,5341,0
+ARLU.US,D,20251126,000000,30.1385,30.289,30.1,30.2248,8441,0
+ARLU.US,D,20251128,000000,30.3,30.35,30.3,30.3239,210,0
+ARLU.US,D,20251201,000000,30.235,30.27,30.1861,30.1861,3955,0
+ARLU.US,D,20251202,000000,30.34,30.38,30.2634,30.2634,2760,0
+ARLU.US,D,20251203,000000,30.2699,30.42,30.2699,30.42,11261,0
+ARLU.US,D,20251204,000000,30.4,30.4,30.3,30.3578,855,0
+ARLU.US,D,20251205,000000,30.44,30.49,30.4239,30.4239,1831,0
+ARLU.US,D,20251208,000000,30.3,30.35,30.29,30.3084,1250,0
+ARLU.US,D,20251209,000000,30.34,30.4,30.318,30.318,6781,0
+ARLU.US,D,20251210,000000,30.31,30.5302,30.31,30.5302,2053,0
+ARLU.US,D,20251211,000000,30.4,30.61,30.4,30.5656,1209,0
+ARLU.US,D,20251212,000000,30.48,30.48,30.2496,30.2496,4064,0
+ARLU.US,D,20251215,000000,30.23,30.27,30.16,30.218,1304,0
+ARLU.US,D,20251216,000000,30.2,30.25,30.083,30.1606,2825,0
+ARLU.US,D,20251217,000000,30.17,30.17,29.793,29.793,1516,0
+ARLU.US,D,20251218,000000,30.133,30.133,29.94,30.0178,1513,0
+ARLU.US,D,20251219,000000,30.13,30.27,30.13,30.2362,1516,0
+ARLU.US,D,20251222,000000,30.39,30.45,30.39,30.4293,2055,0
+ARLU.US,D,20251223,000000,30.43,30.59,30.41,30.5614,7148,0
+ARLU.US,D,20251224,000000,30.605,30.69,30.605,30.67,307,0
+ARLU.US,D,20251226,000000,30.65,30.68,30.605,30.6565,1717,0
+ARLU.US,D,20251229,000000,30.5001,30.5584,30.5001,30.5584,715,0
+ARLU.US,D,20251230,000000,30.55,30.55,30.5275,30.5275,807,0
+ARLU.US,D,20251231,000000,30.45,30.46,30.3123,30.3123,2260,0
+ARLU.US,D,20260102,000000,30.37,30.39,30.25,30.3105,2870,0
+ARLU.US,D,20260105,000000,30.553,30.58,30.51,30.5187,4342,0
+ARLU.US,D,20260106,000000,30.675,30.7293,30.675,30.7293,365,0
+ARLU.US,D,20260107,000000,30.74,30.8,30.6182,30.6182,7797,0
+ARLU.US,D,20260108,000000,30.56,30.65,30.56,30.62,6359,0
+ARLU.US,D,20260109,000000,30.69,30.84,30.69,30.8144,8330,0
+ARLU.US,D,20260112,000000,30.81,30.8617,30.81,30.8617,3274,0
+ARLU.US,D,20260113,000000,30.77,30.92,30.74,30.7767,6653,0
+ARLU.US,D,20260114,000000,30.58,30.73,30.5,30.6323,2782,0
+ARLU.US,D,20260115,000000,30.7978,30.87,30.7048,30.7048,2200,0
+ARLU.US,D,20260116,000000,30.7,30.79,30.66,30.7222,2721,0
+ARLU.US,D,20260120,000000,30.27,30.6399,30.0687,30.0687,1140,0
+ARLU.US,D,20260121,000000,30.32,30.402,30.1501,30.402,10200,0
+ARLU.US,D,20260122,000000,30.635,30.635,30.5551,30.5551,228,0
+ARLU.US,D,20260123,000000,30.6,30.61,30.54,30.5661,7703,0
+ARLU.US,D,20260127,000000,30.885,30.885,30.86,30.86,200,0
+ARLU.US,D,20260128,000000,30.95,30.95,30.8,30.8641,1320,0
+ARLU.US,D,20260129,000000,30.62,30.7943,30.62,30.7943,1994,0
+ARLU.US,D,20260130,000000,30.69,30.7,30.46,30.669,864,0
+ARLU.US,D,20260202,000000,30.85,30.8501,30.79,30.8397,1012,0
+ARLU.US,D,20260203,000000,30.418,30.5694,30.418,30.5694,184,0
+ARLU.US,D,20260204,000000,30.51,30.51,30.34,30.4199,4373,0
+ARLU.US,D,20260205,000000,30.04,30.07,29.98,30.053,4711,0
+ARLU.US,D,20260206,000000,30.605,30.6503,30.605,30.6503,302,0
+ARLU.US,D,20260209,000000,30.8,30.82,30.7799,30.7799,1270,0
+ARLU.US,D,20260210,000000,30.7789,30.7789,30.667,30.667,330,0
+ARLU.US,D,20260211,000000,30.65,30.72,30.6216,30.6921,2060,0
+ARLU.US,D,20260212,000000,30.73,30.73,30.194,30.194,1005,0
+ARLU.US,D,20260213,000000,30.1801,30.35,30.1801,30.189,2107,0
+ARLU.US,D,20260217,000000,30.18,30.25,29.99,30.2162,5998,0
+ARLU.US,D,20260218,000000,30.485,30.5,30.29,30.29,1655,0
diff --git a/daily/us/nyse etfs/1/arp.us.txt b/daily/us/nyse etfs/1/arp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..225dcad893d347f6f28717133388f486d42eb5d3
--- /dev/null
+++ b/daily/us/nyse etfs/1/arp.us.txt	
@@ -0,0 +1,746 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARP.US,D,20230120,000000,23.7425,23.7425,23.7358,23.7425,142.589,0
+ARP.US,D,20230123,000000,23.7451,23.8284,23.7451,23.8284,853.376,0
+ARP.US,D,20230124,000000,23.8192,23.8469,23.7913,23.7913,9993.14,0
+ARP.US,D,20230125,000000,23.8007,23.8007,23.7996,23.7996,533.63,0
+ARP.US,D,20230126,000000,23.8284,23.8284,23.8032,23.8032,3943.89,0
+ARP.US,D,20230127,000000,23.7741,23.7741,23.7741,23.7741,10.8022,0
+ARP.US,D,20230130,000000,23.6988,23.6988,23.6899,23.6899,1989.77,0
+ARP.US,D,20230131,000000,23.7406,23.7486,23.7358,23.7486,13823.6,0
+ARP.US,D,20230201,000000,23.6896,23.7806,23.6896,23.7806,7518.35,0
+ARP.US,D,20230202,000000,23.6618,23.6618,23.5799,23.5904,5165.62,0
+ARP.US,D,20230203,000000,23.3285,23.3285,23.3248,23.3248,108.022,0
+ARP.US,D,20230206,000000,23.2508,23.2637,23.25,23.2505,4840.47,0
+ARP.US,D,20230207,000000,23.2915,23.3191,23.2729,23.2729,689.182,0
+ARP.US,D,20230208,000000,23.3008,23.3008,23.2729,23.2729,332.708,0
+ARP.US,D,20230209,000000,23.217,23.217,23.217,23.217,96.1398,0
+ARP.US,D,20230210,000000,23.1881,23.1881,23.1881,23.1881,9.722,0
+ARP.US,D,20230213,000000,23.2128,23.2187,23.2128,23.2187,346.751,0
+ARP.US,D,20230214,000000,23.2128,23.2134,23.2128,23.2134,9.722,0
+ARP.US,D,20230215,000000,23.1088,23.1088,23.1088,23.1088,160.953,0
+ARP.US,D,20230216,000000,23.0709,23.0709,23.0709,23.0709,64.8133,0
+ARP.US,D,20230217,000000,23.0508,23.0508,23.0508,23.0508,34.5671,0
+ARP.US,D,20230221,000000,22.9397,22.9953,22.912,22.9675,5152.66,0
+ARP.US,D,20230222,000000,22.9027,22.9027,22.8963,22.8963,561.715,0
+ARP.US,D,20230223,000000,22.8934,22.937,22.8934,22.937,2171.24,0
+ARP.US,D,20230224,000000,22.7808,22.7808,22.764,22.764,1975.72,0
+ARP.US,D,20230227,000000,22.8194,22.8749,22.8194,22.8432,7255.85,0
+ARP.US,D,20230228,000000,22.8102,22.831,22.8102,22.831,628.689,0
+ARP.US,D,20230301,000000,22.9582,22.9582,22.9027,22.9332,10418.7,0
+ARP.US,D,20230302,000000,22.9661,22.9661,22.9661,22.9661,1094.26,0
+ARP.US,D,20230303,000000,23.0415,23.0415,23.0139,23.0139,936.553,0
+ARP.US,D,20230306,000000,23.0138,23.0138,22.9953,22.9953,1693.78,0
+ARP.US,D,20230307,000000,22.9952,22.9953,22.9582,22.9582,3774.29,0
+ARP.US,D,20230308,000000,22.9675,22.9675,22.9675,22.9675,8.64178,0
+ARP.US,D,20230309,000000,22.9767,22.9767,22.9307,22.9307,123.145,0
+ARP.US,D,20230310,000000,22.9397,22.9397,22.912,22.912,82184.4,0
+ARP.US,D,20230313,000000,22.8564,22.8885,22.8564,22.8885,4231.23,0
+ARP.US,D,20230314,000000,22.8956,22.8956,22.8956,22.8956,38.888,0
+ARP.US,D,20230315,000000,22.8698,22.8698,22.8698,22.8698,37.8078,0
+ARP.US,D,20230316,000000,22.9397,22.9397,22.8564,22.8976,983.002,0
+ARP.US,D,20230317,000000,22.949,22.949,22.9039,22.9039,376.997,0
+ARP.US,D,20230320,000000,22.9521,22.9521,22.9502,22.9502,243.05,0
+ARP.US,D,20230321,000000,22.9536,22.9536,22.9491,22.9491,1080.22,0
+ARP.US,D,20230322,000000,22.9377,22.9377,22.9377,22.9377,27.0055,0
+ARP.US,D,20230323,000000,22.9758,22.9758,22.9758,22.9758,27.0055,0
+ARP.US,D,20230324,000000,22.9668,22.9668,22.9668,22.9668,27.0055,0
+ARP.US,D,20230327,000000,22.986,22.986,22.986,22.986,27.0055,0
+ARP.US,D,20230328,000000,22.9784,22.9784,22.9784,22.9784,104.781,0
+ARP.US,D,20230329,000000,23.0462,23.0462,23.0462,23.0462,27.0055,0
+ARP.US,D,20230330,000000,22.9119,23.097,22.9119,23.0748,823.129,0
+ARP.US,D,20230331,000000,23.1249,23.1249,23.097,23.1148,539.031,0
+ARP.US,D,20230403,000000,23.1434,23.1525,23.1157,23.1389,16277.8,0
+ARP.US,D,20230404,000000,23.1621,23.1719,23.1341,23.1719,3980.62,0
+ARP.US,D,20230405,000000,23.1439,23.1439,23.1439,23.1439,11.8824,0
+ARP.US,D,20230406,000000,23.1434,23.1578,23.1434,23.1578,369.436,0
+ARP.US,D,20230410,000000,23.1249,23.1526,23.1249,23.1348,901.986,0
+ARP.US,D,20230411,000000,23.1619,23.1619,23.1619,23.1619,119.904,0
+ARP.US,D,20230412,000000,23.204,23.204,23.204,23.204,27.0055,0
+ARP.US,D,20230413,000000,23.2915,23.3285,23.2637,23.3276,1339.47,0
+ARP.US,D,20230414,000000,23.2174,23.2174,23.2105,23.2105,157.712,0
+ARP.US,D,20230417,000000,23.2267,23.2267,23.2147,23.2147,719.428,0
+ARP.US,D,20230418,000000,23.2637,23.2637,23.2544,23.2544,425.607,0
+ARP.US,D,20230419,000000,23.2085,23.2085,23.2085,23.2085,18.3637,0
+ARP.US,D,20230420,000000,23.2001,23.2001,23.2001,23.2001,114.503,0
+ARP.US,D,20230421,000000,23.1897,23.1989,23.1803,23.1803,1153.67,0
+ARP.US,D,20230424,000000,23.1897,23.1897,23.1897,23.1897,1.08022,0
+ARP.US,D,20230425,000000,23.1064,23.1064,23.1064,23.1064,1.08022,0
+ARP.US,D,20230426,000000,23.1064,23.1064,23.0628,23.0628,554.154,0
+ARP.US,D,20230427,000000,23.0971,23.1904,23.097,23.1904,2588.21,0
+ARP.US,D,20230428,000000,23.2186,23.244,23.2186,23.244,130.706,0
+ARP.US,D,20230501,000000,23.2452,23.2823,23.2267,23.2316,4419.19,0
+ARP.US,D,20230502,000000,23.2267,23.2823,23.2081,23.2823,2484.51,0
+ARP.US,D,20230503,000000,23.384,23.4119,23.3378,23.3433,13433.6,0
+ARP.US,D,20230504,000000,23.3795,23.3797,23.3795,23.3797,119.904,0
+ARP.US,D,20230505,000000,23.4111,23.4111,23.4111,23.4111,1.08022,0
+ARP.US,D,20230508,000000,23.4303,23.4303,23.4026,23.4028,595.202,0
+ARP.US,D,20230509,000000,23.4163,23.4163,23.4163,23.4163,1.08022,0
+ARP.US,D,20230510,000000,23.4119,23.4119,23.4119,23.4119,599.523,0
+ARP.US,D,20230511,000000,23.3748,23.3748,23.3563,23.3609,479.618,0
+ARP.US,D,20230512,000000,23.3348,23.3348,23.3348,23.3348,30.2462,0
+ARP.US,D,20230515,000000,23.384,23.384,23.384,23.384,30.2462,0
+ARP.US,D,20230516,000000,23.2544,23.2637,23.2393,23.2393,3133.72,0
+ARP.US,D,20230517,000000,23.2637,23.2637,23.2637,23.2637,8.64178,0
+ARP.US,D,20230518,000000,23.1434,23.2133,23.1434,23.2133,344.591,0
+ARP.US,D,20230519,000000,23.2732,23.2921,23.2637,23.2921,1829.89,0
+ARP.US,D,20230522,000000,23.2958,23.2958,23.2958,23.2958,32.4066,0
+ARP.US,D,20230523,000000,23.236,23.236,23.2017,23.2017,256.012,0
+ARP.US,D,20230524,000000,23.0602,23.0602,23.0602,23.0602,3.24066,0
+ARP.US,D,20230525,000000,23.037,23.037,23.037,23.037,1.08022,0
+ARP.US,D,20230526,000000,23.1434,23.1434,23.1341,23.1388,1237.93,0
+ARP.US,D,20230530,000000,23.2267,23.2267,23.1619,23.213,362.954,0
+ARP.US,D,20230531,000000,22.9305,23.1341,22.9305,23.1275,101075,0
+ARP.US,D,20230601,000000,23.1895,23.2915,23.1526,23.2594,60342.3,0
+ARP.US,D,20230602,000000,23.31,23.3748,23.31,23.3238,2524.48,0
+ARP.US,D,20230605,000000,23.3654,23.3654,23.3054,23.3054,409.404,0
+ARP.US,D,20230606,000000,23.3008,23.3008,23.3008,23.3008,830.691,0
+ARP.US,D,20230607,000000,23.1418,23.1418,23.1418,23.1418,1.08022,0
+ARP.US,D,20230608,000000,23.2174,23.2915,23.2174,23.2628,1775.88,0
+ARP.US,D,20230609,000000,23.3378,23.3563,23.2765,23.2765,6981.48,0
+ARP.US,D,20230612,000000,23.4116,23.4116,23.4116,23.4116,55.0913,0
+ARP.US,D,20230613,000000,23.4674,23.4674,23.4212,23.4402,3983.86,0
+ARP.US,D,20230614,000000,23.3934,23.4879,23.3934,23.4879,4126.45,0
+ARP.US,D,20230615,000000,23.5987,23.671,23.5599,23.5981,2643.3,0
+ARP.US,D,20230616,000000,23.6109,23.6617,23.5521,23.5521,528.228,0
+ARP.US,D,20230620,000000,23.5044,23.5044,23.4405,23.4816,1568.48,0
+ARP.US,D,20230621,000000,23.4303,23.4303,23.3946,23.3946,1000.28,0
+ARP.US,D,20230622,000000,23.4371,23.4371,23.4371,23.4371,106.942,0
+ARP.US,D,20230623,000000,23.3484,23.3484,23.3484,23.3484,475.298,0
+ARP.US,D,20230626,000000,23.273,23.273,23.273,23.273,451.533,0
+ARP.US,D,20230627,000000,23.3932,23.3932,23.3932,23.3932,57.2518,0
+ARP.US,D,20230628,000000,23.428,23.428,23.428,23.428,102.621,0
+ARP.US,D,20230629,000000,23.4391,23.4391,23.4391,23.4391,191.199,0
+ARP.US,D,20230630,000000,23.6014,23.6014,23.6014,23.6014,21.6044,0
+ARP.US,D,20230703,000000,23.6523,23.6523,23.5785,23.6306,5795.39,0
+ARP.US,D,20230705,000000,23.5507,23.5821,23.5507,23.5821,111.262,0
+ARP.US,D,20230706,000000,23.3448,23.4131,23.3448,23.4131,1950.88,0
+ARP.US,D,20230707,000000,23.4255,23.4255,23.4255,23.4255,141.509,0
+ARP.US,D,20230710,000000,23.4259,23.4259,23.4259,23.4259,65.8935,0
+ARP.US,D,20230711,000000,23.3934,23.5314,23.3934,23.5314,3794.82,0
+ARP.US,D,20230712,000000,23.7127,23.7683,23.7127,23.7683,1004.6,0
+ARP.US,D,20230713,000000,23.9634,23.9879,23.9634,23.9879,423.447,0
+ARP.US,D,20230714,000000,23.9307,23.9307,23.9307,23.9307,219.285,0
+ARP.US,D,20230717,000000,24.0571,24.0571,24.0571,24.0571,3.24066,0
+ARP.US,D,20230718,000000,24.2543,24.2543,24.2543,24.2543,1.08022,0
+ARP.US,D,20230719,000000,24.2172,24.2505,23.9709,24.2505,5916.38,0
+ARP.US,D,20230720,000000,23.9763,23.9763,23.9763,23.9763,3.24066,0
+ARP.US,D,20230721,000000,23.9473,23.9473,23.9473,23.9473,31.3264,0
+ARP.US,D,20230724,000000,23.9303,23.9672,23.921,23.9312,2758.88,0
+ARP.US,D,20230725,000000,24.1246,24.1525,24.0603,24.0603,4879.36,0
+ARP.US,D,20230726,000000,24.0321,24.0506,23.9026,24.0348,715.107,0
+ARP.US,D,20230727,000000,24.032,24.032,23.9142,23.9142,295.981,0
+ARP.US,D,20230728,000000,24.1339,24.1987,24.1339,24.1712,2271.7,0
+ARP.US,D,20230731,000000,24.1617,24.1861,24.1617,24.1861,13982.4,0
+ARP.US,D,20230801,000000,24.0969,24.0969,24.0601,24.0806,2182.05,0
+ARP.US,D,20230802,000000,23.6896,23.7127,23.6896,23.709,812.327,0
+ARP.US,D,20230803,000000,23.7019,23.7019,23.7019,23.7019,4.32089,0
+ARP.US,D,20230804,000000,23.6417,23.6417,23.6417,23.6417,1.08022,0
+ARP.US,D,20230807,000000,23.7636,23.7665,23.7636,23.7665,897.665,0
+ARP.US,D,20230808,000000,23.5044,23.6204,23.5044,23.6204,1103.98,0
+ARP.US,D,20230809,000000,23.6248,23.634,23.4955,23.4955,1152.59,0
+ARP.US,D,20230810,000000,23.4988,23.4988,23.4988,23.4988,42.1286,0
+ARP.US,D,20230811,000000,23.3563,23.4072,23.3563,23.4047,1277.9,0
+ARP.US,D,20230814,000000,23.4766,23.4859,23.4674,23.4766,4590.94,0
+ARP.US,D,20230815,000000,23.2771,23.2771,23.2771,23.2771,2.16044,0
+ARP.US,D,20230816,000000,23.2776,23.2776,23.0971,23.0971,216.044,0
+ARP.US,D,20230817,000000,23.0693,23.0693,22.9586,22.9586,437.49,0
+ARP.US,D,20230818,000000,22.9397,22.9397,22.9243,22.9243,142.589,0
+ARP.US,D,20230821,000000,22.9582,23.1215,22.9582,23.1215,3998.98,0
+ARP.US,D,20230822,000000,23.1388,23.1388,23.0998,23.0998,1081.3,0
+ARP.US,D,20230823,000000,23.3603,23.3603,23.3603,23.3603,3.24066,0
+ARP.US,D,20230824,000000,23.0933,23.0933,23.0933,23.0933,3.24066,0
+ARP.US,D,20230825,000000,23.2086,23.2086,23.2086,23.2086,45.3693,0
+ARP.US,D,20230828,000000,23.3481,23.3481,23.3481,23.3481,3.24066,0
+ARP.US,D,20230829,000000,23.6525,23.6905,23.6525,23.6905,169.594,0
+ARP.US,D,20230830,000000,23.7695,23.7695,23.7695,23.7695,45.3693,0
+ARP.US,D,20230831,000000,23.7544,23.7831,23.7544,23.7831,135.027,0
+ARP.US,D,20230901,000000,23.8099,23.8377,23.7358,23.8101,13886.2,0
+ARP.US,D,20230905,000000,23.7543,23.7543,23.6896,23.6896,4203.14,0
+ARP.US,D,20230906,000000,23.5322,23.6142,23.5322,23.6142,1275.74,0
+ARP.US,D,20230907,000000,23.5044,23.5562,23.4859,23.5562,3275.23,0
+ARP.US,D,20230908,000000,23.5777,23.5777,23.5777,23.5777,279.777,0
+ARP.US,D,20230911,000000,23.6869,23.6869,23.6869,23.6869,1.08022,0
+ARP.US,D,20230912,000000,23.6248,24.1246,23.573,23.573,12698,0
+ARP.US,D,20230913,000000,23.634,23.634,23.5507,23.5906,5833.2,0
+ARP.US,D,20230914,000000,23.7153,23.7153,23.7153,23.7153,3.24066,0
+ARP.US,D,20230915,000000,23.7081,23.7081,23.56,23.5852,637.331,0
+ARP.US,D,20230918,000000,23.6191,23.6191,23.6191,23.6191,3.24066,0
+ARP.US,D,20230919,000000,23.6062,23.6062,23.56,23.5693,421.286,0
+ARP.US,D,20230920,000000,23.4728,23.4728,23.4728,23.4728,131.787,0
+ARP.US,D,20230921,000000,23.2321,23.2321,23.2321,23.2321,3.24066,0
+ARP.US,D,20230922,000000,23.2823,23.2823,23.2353,23.2353,108.022,0
+ARP.US,D,20230925,000000,23.2526,23.2526,23.2526,23.2526,95.0596,0
+ARP.US,D,20230926,000000,23.0671,23.0671,23.0671,23.0671,113.423,0
+ARP.US,D,20230927,000000,22.9585,23.0431,22.9585,23.0431,575.758,0
+ARP.US,D,20230928,000000,23.0835,23.0835,23.0835,23.0835,160.953,0
+ARP.US,D,20230929,000000,22.9896,22.9896,22.9896,22.9896,1.08022,0
+ARP.US,D,20231002,000000,22.9675,22.9891,22.875,22.974,40713.6,0
+ARP.US,D,20231003,000000,22.8934,22.8934,22.8564,22.8719,8362,0
+ARP.US,D,20231004,000000,22.8564,22.88,22.8194,22.88,10302,0
+ARP.US,D,20231005,000000,22.8379,22.8502,22.8286,22.8502,2161.52,0
+ARP.US,D,20231006,000000,22.9305,22.9555,22.9027,22.9555,14823.8,0
+ARP.US,D,20231009,000000,22.9953,23.0878,22.9953,23.0691,5423.79,0
+ARP.US,D,20231010,000000,23.0786,23.088,23.0693,23.088,3592.82,0
+ARP.US,D,20231011,000000,23.097,23.1389,23.097,23.1389,473.137,0
+ARP.US,D,20231012,000000,23.1156,23.1562,23.1156,23.1562,265.734,0
+ARP.US,D,20231013,000000,23.222,23.222,23.2122,23.2122,676.219,0
+ARP.US,D,20231016,000000,23.2579,23.2579,23.2579,23.2579,70.2144,0
+ARP.US,D,20231017,000000,23.2495,23.2495,23.2495,23.2495,4.32089,0
+ARP.US,D,20231018,000000,23.236,23.2486,23.2081,23.2486,3607.94,0
+ARP.US,D,20231019,000000,23.2352,23.2462,23.1434,23.2462,8394.41,0
+ARP.US,D,20231020,000000,23.2174,23.236,23.1411,23.1411,7152.15,0
+ARP.US,D,20231023,000000,23.1156,23.1341,23.0878,23.1022,9400.09,0
+ARP.US,D,20231024,000000,23.1129,23.1566,23.1129,23.1566,658.935,0
+ARP.US,D,20231025,000000,23.0786,23.0878,23.0415,23.0692,4720.57,0
+ARP.US,D,20231026,000000,22.9953,22.9953,22.9563,22.9563,4071.36,0
+ARP.US,D,20231027,000000,22.9816,23.0601,22.9816,23.0369,2774.01,0
+ARP.US,D,20231030,000000,23.0456,23.0456,23.0456,23.0456,4.32089,0
+ARP.US,D,20231031,000000,23.0914,23.0914,23.0914,23.0914,245.21,0
+ARP.US,D,20231101,000000,23.1618,23.2174,23.1156,23.185,17944.6,0
+ARP.US,D,20231102,000000,23.1897,23.2637,23.1897,23.2383,5652.8,0
+ARP.US,D,20231103,000000,23.2621,23.2621,23.2621,23.2621,99.3805,0
+ARP.US,D,20231106,000000,23.2175,23.2599,23.2174,23.2599,907.387,0
+ARP.US,D,20231107,000000,23.2676,23.2676,23.2676,23.2676,1.08022,0
+ARP.US,D,20231108,000000,23.2144,23.2144,23.2144,23.2144,19.444,0
+ARP.US,D,20231109,000000,23.2267,23.243,23.2267,23.243,512.025,0
+ARP.US,D,20231110,000000,23.2848,23.2848,23.2848,23.2848,5.40111,0
+ARP.US,D,20231113,000000,23.3008,23.3117,23.3008,23.3117,4771.34,0
+ARP.US,D,20231114,000000,23.3583,23.3583,23.3583,23.3583,14.0428,0
+ARP.US,D,20231115,000000,23.3697,23.3697,23.3697,23.3697,1.08022,0
+ARP.US,D,20231116,000000,23.3748,23.3966,23.3748,23.3966,2161.52,0
+ARP.US,D,20231117,000000,23.3655,23.3855,23.3655,23.3855,495.822,0
+ARP.US,D,20231120,000000,23.417,23.417,23.417,23.417,29.166,0
+ARP.US,D,20231121,000000,23.4362,23.4362,23.4362,23.4362,88.5782,0
+ARP.US,D,20231122,000000,23.4396,23.4535,23.4396,23.4535,2871.23,0
+ARP.US,D,20231124,000000,23.4296,23.4396,23.4296,23.4396,555.234,0
+ARP.US,D,20231127,000000,23.4893,23.4893,23.4559,23.4559,7381.16,0
+ARP.US,D,20231128,000000,23.4896,23.4896,23.4896,23.4896,83.1771,0
+ARP.US,D,20231129,000000,23.486,23.5139,23.486,23.5139,734.551,0
+ARP.US,D,20231130,000000,23.517,23.5248,23.517,23.5228,297.061,0
+ARP.US,D,20231201,000000,23.5229,23.5785,23.486,23.5609,9577.25,0
+ARP.US,D,20231204,000000,23.236,23.3431,23.236,23.3431,5527.5,0
+ARP.US,D,20231205,000000,23.2915,23.3081,23.2915,23.3081,222.525,0
+ARP.US,D,20231206,000000,23.3008,23.3008,23.2478,23.2478,387.8,0
+ARP.US,D,20231207,000000,23.1341,23.3749,23.1341,23.3749,572.518,0
+ARP.US,D,20231208,000000,23.3008,23.3471,23.3008,23.3471,4678.44,0
+ARP.US,D,20231211,000000,23.31,23.3386,23.31,23.3386,609.245,0
+ARP.US,D,20231212,000000,23.3471,23.376,23.3471,23.376,203.081,0
+ARP.US,D,20231213,000000,23.6332,23.6332,23.6332,23.6332,89.6584,0
+ARP.US,D,20231214,000000,23.7057,23.7057,23.7057,23.7057,124.225,0
+ARP.US,D,20231215,000000,23.7088,23.7088,23.7088,23.7088,3.24066,0
+ARP.US,D,20231218,000000,23.8101,23.8101,23.8101,23.8101,12.9626,0
+ARP.US,D,20231219,000000,23.8563,23.8888,23.8563,23.8888,231.167,0
+ARP.US,D,20231220,000000,23.8525,23.8525,23.7073,23.7073,2730.8,0
+ARP.US,D,20231221,000000,23.7451,23.8438,23.7081,23.8438,3486.95,0
+ARP.US,D,20231222,000000,24.0228,24.0228,23.9118,23.9303,3854.23,0
+ARP.US,D,20231226,000000,24.0321,24.0321,24.0007,24.0007,401.842,0
+ARP.US,D,20231227,000000,23.9951,24.0291,23.9951,24.0291,665.417,0
+ARP.US,D,20231228,000000,24.0716,24.0906,23.9792,23.9792,2331.84,0
+ARP.US,D,20231229,000000,23.9671,23.9766,23.891,23.8937,12469.4,0
+ARP.US,D,20240102,000000,23.7675,23.834,23.7551,23.7551,14078.4,0
+ARP.US,D,20240103,000000,23.6059,23.6725,23.5489,23.5769,11147.8,0
+ARP.US,D,20240104,000000,23.5584,23.5584,23.489,23.489,1155.4,0
+ARP.US,D,20240105,000000,23.6459,23.6459,23.5009,23.5009,4946.75,0
+ARP.US,D,20240108,000000,23.6631,23.777,23.6631,23.7664,609.268,0
+ARP.US,D,20240109,000000,23.701,23.796,23.6725,23.7545,2052.99,0
+ARP.US,D,20240110,000000,23.796,23.853,23.796,23.828,853.397,0
+ARP.US,D,20240111,000000,23.815,23.8625,23.815,23.8616,507.197,0
+ARP.US,D,20240112,000000,24.0146,24.0146,23.872,23.872,15346.4,0
+ARP.US,D,20240116,000000,23.78,23.78,23.78,23.78,387.238,0
+ARP.US,D,20240117,000000,23.5774,23.6359,23.5773,23.6359,403.022,0
+ARP.US,D,20240118,000000,23.8611,23.8611,23.8611,23.8611,143.109,0
+ARP.US,D,20240119,000000,24.1761,24.1803,24.1571,24.1803,403.022,0
+ARP.US,D,20240122,000000,24.1571,24.1571,24.1571,24.1571,292.533,0
+ARP.US,D,20240123,000000,24.2557,24.2557,24.2557,24.2557,52.6138,0
+ARP.US,D,20240124,000000,24.3074,24.3074,24.2534,24.2534,1379.53,0
+ARP.US,D,20240125,000000,24.3187,24.3227,24.3187,24.3227,242.023,0
+ARP.US,D,20240126,000000,24.2904,24.2904,24.2904,24.2904,2.10455,0
+ARP.US,D,20240129,000000,24.4936,24.4936,24.4936,24.4936,214.664,0
+ARP.US,D,20240130,000000,24.3282,24.4992,24.3282,24.4457,1769.93,0
+ARP.US,D,20240131,000000,24.3472,24.3472,24.1563,24.1563,107.332,0
+ARP.US,D,20240201,000000,24.2869,24.404,24.2141,24.404,12116.9,0
+ARP.US,D,20240202,000000,24.5871,24.5871,24.5871,24.5871,1.05227,0
+ARP.US,D,20240205,000000,24.5217,24.5217,24.5217,24.5217,1.05227,0
+ARP.US,D,20240206,000000,24.5261,24.5261,24.5261,24.5261,130.482,0
+ARP.US,D,20240207,000000,24.6513,24.6738,24.6513,24.6636,351.46,0
+ARP.US,D,20240208,000000,24.6703,24.672,24.6703,24.672,112.593,0
+ARP.US,D,20240209,000000,24.7716,24.7716,24.7716,24.7716,5.26138,0
+ARP.US,D,20240212,000000,24.7235,24.7235,24.7235,24.7235,166.259,0
+ARP.US,D,20240213,000000,24.4314,24.4314,24.4314,24.4314,1.05227,0
+ARP.US,D,20240214,000000,24.5507,24.5903,24.5507,24.5903,504.04,0
+ARP.US,D,20240215,000000,24.6489,24.6489,24.6323,24.6426,5328.73,0
+ARP.US,D,20240216,000000,24.6228,24.6228,24.5658,24.582,6036.91,0
+ARP.US,D,20240220,000000,24.4847,24.4847,24.4847,24.4847,50.5093,0
+ARP.US,D,20240221,000000,24.3947,24.4732,24.3947,24.4732,1707.84,0
+ARP.US,D,20240222,000000,24.8509,24.8701,24.8509,24.8701,444.061,0
+ARP.US,D,20240223,000000,24.9126,24.9174,24.8924,24.8924,347.251,0
+ARP.US,D,20240226,000000,24.8699,24.8699,24.8421,24.8421,111.541,0
+ARP.US,D,20240227,000000,24.8525,24.8525,24.8525,24.8525,202.037,0
+ARP.US,D,20240228,000000,24.8076,24.8076,24.8076,24.8076,8.41822,0
+ARP.US,D,20240229,000000,24.989,24.989,24.989,24.989,1.05227,0
+ARP.US,D,20240301,000000,25.0599,25.2278,25.0409,25.2278,55012,0
+ARP.US,D,20240304,000000,25.2215,25.2215,25.2025,25.2153,528.243,0
+ARP.US,D,20240305,000000,24.9925,24.9925,24.9925,24.9925,4.20911,0
+ARP.US,D,20240306,000000,25.155,25.155,25.0694,25.113,359.878,0
+ARP.US,D,20240307,000000,25.3118,25.358,25.269,25.3254,16514.4,0
+ARP.US,D,20240308,000000,25.3926,25.4063,25.1676,25.1676,524.034,0
+ARP.US,D,20240311,000000,25.0884,25.136,25.0694,25.1124,2699.09,0
+ARP.US,D,20240312,000000,25.25,25.345,25.25,25.3258,929.161,0
+ARP.US,D,20240313,000000,25.288,25.307,25.2407,25.2407,4171.22,0
+ARP.US,D,20240314,000000,25.181,25.181,25.181,25.181,2.10455,0
+ARP.US,D,20240315,000000,25.0423,25.0423,25.04,25.04,559.811,0
+ARP.US,D,20240318,000000,25.2595,25.269,25.1839,25.1839,14569.8,0
+ARP.US,D,20240319,000000,25.2628,25.2628,25.2628,25.2628,84.1822,0
+ARP.US,D,20240320,000000,25.2686,25.4407,25.2595,25.4407,8913.84,0
+ARP.US,D,20240321,000000,25.5979,25.5979,25.5351,25.5486,2125.6,0
+ARP.US,D,20240322,000000,25.4877,25.557,25.4877,25.557,769.214,0
+ARP.US,D,20240325,000000,25.4781,25.4995,25.4781,25.4849,2618.06,0
+ARP.US,D,20240326,000000,25.5256,25.5351,25.421,25.421,8246.69,0
+ARP.US,D,20240327,000000,25.4591,25.5663,25.4496,25.5663,11432.9,0
+ARP.US,D,20240328,000000,25.5636,25.6178,25.5636,25.6178,1228,0
+ARP.US,D,20240401,000000,25.6111,25.6301,25.5772,25.6215,15766.2,0
+ARP.US,D,20240402,000000,25.5351,25.6147,25.5351,25.6147,555.602,0
+ARP.US,D,20240403,000000,25.7347,25.7537,25.7146,25.7146,15354.8,0
+ARP.US,D,20240404,000000,25.7537,25.8012,25.4876,25.4877,1548.95,0
+ARP.US,D,20240405,000000,25.8012,25.8012,25.7584,25.7584,687.137,0
+ARP.US,D,20240408,000000,25.7727,25.8146,25.7727,25.8146,482.995,0
+ARP.US,D,20240409,000000,25.9342,25.9342,25.8202,25.8767,528.243,0
+ARP.US,D,20240410,000000,25.6396,25.7632,25.6396,25.6847,732.385,0
+ARP.US,D,20240411,000000,25.7347,25.9984,25.6966,25.9984,888.122,0
+ARP.US,D,20240412,000000,25.8677,25.9266,25.6131,25.6131,536.661,0
+ARP.US,D,20240415,000000,25.6111,25.6112,25.4971,25.5921,1445.82,0
+ARP.US,D,20240416,000000,25.5541,25.6585,25.5541,25.596,1430.04,0
+ARP.US,D,20240417,000000,25.4129,25.4129,25.4129,25.4129,5.26138,0
+ARP.US,D,20240418,000000,25.3735,25.3825,25.364,25.3825,2105.6,0
+ARP.US,D,20240419,000000,25.2547,25.2547,25.2547,25.2547,895.488,0
+ARP.US,D,20240422,000000,25.193,25.193,25.1299,25.1299,1695.21,0
+ARP.US,D,20240423,000000,25.288,25.364,25.2879,25.2986,3271.53,0
+ARP.US,D,20240424,000000,25.326,25.345,25.3187,25.3187,235.71,0
+ARP.US,D,20240425,000000,25.2862,25.2862,25.2862,25.2862,27.3592,0
+ARP.US,D,20240426,000000,25.5446,25.5446,25.4966,25.4966,3384.12,0
+ARP.US,D,20240429,000000,25.5541,25.5636,25.5253,25.5253,456.688,0
+ARP.US,D,20240430,000000,25.116,25.116,25.116,25.116,90.4958,0
+ARP.US,D,20240501,000000,25.0979,25.2785,25.0399,25.1114,35474.3,0
+ARP.US,D,20240502,000000,25.0409,25.25,25.0409,25.222,1890.94,0
+ARP.US,D,20240503,000000,25.4686,25.4686,25.4439,25.4439,16006.1,0
+ARP.US,D,20240506,000000,25.5921,25.6429,25.5921,25.6429,412.492,0
+ARP.US,D,20240507,000000,25.6268,25.6268,25.6268,25.6268,38.9342,0
+ARP.US,D,20240508,000000,25.6092,25.6092,25.6065,25.6065,2444.44,0
+ARP.US,D,20240509,000000,25.7917,25.8012,25.7822,25.7822,6531.48,0
+ARP.US,D,20240510,000000,25.8892,25.8892,25.8892,25.8892,19.9932,0
+ARP.US,D,20240513,000000,25.7958,25.7958,25.7927,25.7927,791.312,0
+ARP.US,D,20240514,000000,25.9247,25.9437,25.8677,25.9168,4864.67,0
+ARP.US,D,20240515,000000,26.1528,26.1528,26.1195,26.1366,1351.12,0
+ARP.US,D,20240516,000000,26.1096,26.1096,26.1096,26.1096,176.782,0
+ARP.US,D,20240517,000000,26.2288,26.2487,26.2288,26.2487,4788.91,0
+ARP.US,D,20240520,000000,26.3334,26.3429,26.3334,26.3429,681.875,0
+ARP.US,D,20240521,000000,26.3714,26.3714,26.3523,26.3565,22766,0
+ARP.US,D,20240522,000000,26.1423,26.1423,26.1423,26.1423,1.05227,0
+ARP.US,D,20240523,000000,25.9152,25.9342,25.8947,25.8947,2014.05,0
+ARP.US,D,20240524,000000,26.0197,26.0197,25.9532,25.9796,4993.05,0
+ARP.US,D,20240528,000000,26.0102,26.0958,26.0102,26.092,1745.72,0
+ARP.US,D,20240529,000000,25.9504,25.9504,25.9504,25.9504,35.7774,0
+ARP.US,D,20240530,000000,25.8738,25.8738,25.8738,25.8738,19.9932,0
+ARP.US,D,20240531,000000,25.8679,25.8679,25.8679,25.8679,34.7251,0
+ARP.US,D,20240603,000000,25.9342,25.9424,25.8772,25.9424,6145.3,0
+ARP.US,D,20240604,000000,25.7727,25.8722,25.7727,25.8722,709.235,0
+ARP.US,D,20240605,000000,26.1053,26.1433,26.0815,26.1172,1573.15,0
+ARP.US,D,20240606,000000,26.1987,26.1987,26.1987,26.1987,138.9,0
+ARP.US,D,20240607,000000,25.857,25.857,25.857,25.857,74.7117,0
+ARP.US,D,20240610,000000,25.9716,25.9716,25.9716,25.9716,16.8364,0
+ARP.US,D,20240611,000000,25.9722,26.0081,25.9722,26.0081,271.487,0
+ARP.US,D,20240612,000000,26.2688,26.2688,26.2087,26.2087,1294.3,0
+ARP.US,D,20240613,000000,26.141,26.141,26.141,26.141,79.973,0
+ARP.US,D,20240614,000000,26.2478,26.2763,26.1813,26.2334,21232.8,0
+ARP.US,D,20240617,000000,26.1534,26.3288,26.1534,26.3288,289.376,0
+ARP.US,D,20240618,000000,26.4073,26.4073,26.4073,26.4073,9.47049,0
+ARP.US,D,20240620,000000,26.3904,26.4854,26.3904,26.4572,9696.73,0
+ARP.US,D,20240621,000000,26.2702,26.2837,26.2702,26.2837,1216.43,0
+ARP.US,D,20240624,000000,26.2691,26.2691,26.2691,26.2691,2.10455,0
+ARP.US,D,20240625,000000,26.3143,26.3239,26.292,26.292,831.299,0
+ARP.US,D,20240626,000000,26.2349,26.2349,26.2349,26.2349,46.3002,0
+ARP.US,D,20240627,000000,26.3048,26.3296,26.3048,26.3296,2076.14,0
+ARP.US,D,20240628,000000,26.4189,26.4379,26.3014,26.3014,6373.64,0
+ARP.US,D,20240701,000000,26.3048,26.3717,26.2288,26.3717,17661.4,0
+ARP.US,D,20240702,000000,26.4854,26.4854,26.4692,26.4692,238.867,0
+ARP.US,D,20240703,000000,26.647,26.6565,26.6185,26.6358,2688.56,0
+ARP.US,D,20240705,000000,26.8367,26.8367,26.8367,26.8367,86.2867,0
+ARP.US,D,20240708,000000,26.7706,26.8084,26.7135,26.7689,9878.78,0
+ARP.US,D,20240709,000000,26.7626,26.7947,26.7626,26.7947,163.103,0
+ARP.US,D,20240710,000000,26.9416,26.9857,26.9416,26.9857,298.846,0
+ARP.US,D,20240711,000000,26.8837,26.8918,26.8371,26.8918,1065.95,0
+ARP.US,D,20240712,000000,27.0174,27.0366,26.959,26.959,7436.44,0
+ARP.US,D,20240715,000000,27.0153,27.0227,27.0153,27.0227,494.57,0
+ARP.US,D,20240716,000000,27.2295,27.2295,27.2295,27.2295,1.05227,0
+ARP.US,D,20240717,000000,26.8929,26.8929,26.8929,26.8929,88.3913,0
+ARP.US,D,20240718,000000,26.7427,26.7427,26.7427,26.7427,106.28,0
+ARP.US,D,20240719,000000,26.4823,26.4823,26.4823,26.4823,2.10455,0
+ARP.US,D,20240722,000000,26.6703,26.6703,26.6703,26.6703,84.1822,0
+ARP.US,D,20240723,000000,26.685,26.685,26.6638,26.6638,2670.68,0
+ARP.US,D,20240724,000000,26.3304,26.3304,26.2237,26.2237,2351.84,0
+ARP.US,D,20240725,000000,26.0181,26.0181,26.0181,26.0181,5.26138,0
+ARP.US,D,20240726,000000,26.2279,26.2279,26.2279,26.2279,5.26138,0
+ARP.US,D,20240729,000000,26.1718,26.2953,26.1718,26.2697,2086.66,0
+ARP.US,D,20240730,000000,26.3489,26.3489,26.2502,26.2502,692.398,0
+ARP.US,D,20240731,000000,26.5899,26.644,26.5899,26.644,143.109,0
+ARP.US,D,20240801,000000,26.761,26.761,26.36,26.36,6975.54,0
+ARP.US,D,20240802,000000,26.0102,26.0331,25.97,26.0331,3315.72,0
+ARP.US,D,20240805,000000,25.456,25.456,25.456,25.456,78.9208,0
+ARP.US,D,20240806,000000,25.6111,25.6111,25.5262,25.5262,2209.78,0
+ARP.US,D,20240807,000000,25.402,25.402,25.3947,25.3947,266.226,0
+ARP.US,D,20240808,000000,25.8136,25.8136,25.8136,25.8136,2.10455,0
+ARP.US,D,20240809,000000,25.8677,25.9439,25.8677,25.9439,198.88,0
+ARP.US,D,20240812,000000,26.0305,26.0305,26.0305,26.0305,58.9275,0
+ARP.US,D,20240813,000000,26.2478,26.3043,26.2473,26.3043,891.279,0
+ARP.US,D,20240814,000000,26.2953,26.391,26.2953,26.391,534.557,0
+ARP.US,D,20240815,000000,26.6945,26.6945,26.6462,26.6462,838.665,0
+ARP.US,D,20240816,000000,26.7705,26.7924,26.7705,26.7924,379.872,0
+ARP.US,D,20240819,000000,26.9118,26.9118,26.9118,26.9118,305.16,0
+ARP.US,D,20240820,000000,26.9368,26.9606,26.8655,26.8863,6565.15,0
+ARP.US,D,20240821,000000,26.994,26.994,26.994,26.994,159.946,0
+ARP.US,D,20240822,000000,26.7202,26.7202,26.7202,26.7202,2.10455,0
+ARP.US,D,20240823,000000,26.9916,26.9916,26.9916,26.9916,2.10455,0
+ARP.US,D,20240826,000000,26.9165,26.9165,26.9165,26.9165,2.10455,0
+ARP.US,D,20240827,000000,26.9678,26.9678,26.9678,26.9678,9.47049,0
+ARP.US,D,20240828,000000,26.8254,26.8254,26.8254,26.8254,1.05227,0
+ARP.US,D,20240829,000000,26.8317,26.8317,26.8317,26.8317,1.05227,0
+ARP.US,D,20240830,000000,26.9439,26.9439,26.9439,26.9439,6.31366,0
+ARP.US,D,20240903,000000,26.7135,26.7135,26.5568,26.5568,2210.83,0
+ARP.US,D,20240904,000000,26.6375,26.704,26.6294,26.6586,9428.4,0
+ARP.US,D,20240905,000000,26.5354,26.5916,26.5354,26.5916,622.948,0
+ARP.US,D,20240906,000000,26.3168,26.3168,26.3168,26.3168,93.6527,0
+ARP.US,D,20240909,000000,26.4664,26.4987,26.4664,26.4987,105.227,0
+ARP.US,D,20240910,000000,26.5139,26.6062,26.5139,26.6062,1471.08,0
+ARP.US,D,20240911,000000,26.749,26.749,26.749,26.749,86.2867,0
+ARP.US,D,20240912,000000,26.8937,26.8937,26.8937,26.8937,73.6594,0
+ARP.US,D,20240913,000000,27.0489,27.0489,27.0489,27.0489,45.2479,0
+ARP.US,D,20240916,000000,27.0746,27.1188,27.0651,27.1188,1367.96,0
+ARP.US,D,20240917,000000,27.0421,27.0421,27.0421,27.0421,79.973,0
+ARP.US,D,20240918,000000,26.9891,26.9891,26.94,26.94,6591.46,0
+ARP.US,D,20240919,000000,27.2514,27.3787,27.2514,27.3344,20939.2,0
+ARP.US,D,20240920,000000,27.3122,27.3122,27.2711,27.2711,541.922,0
+ARP.US,D,20240923,000000,27.3217,27.3217,27.2979,27.3181,2694.88,0
+ARP.US,D,20240924,000000,27.2693,27.4737,27.2693,27.4366,5832.77,0
+ARP.US,D,20240925,000000,27.3659,27.4072,27.3659,27.3702,5583.38,0
+ARP.US,D,20240926,000000,27.5207,27.5207,27.5207,27.5207,35.7774,0
+ARP.US,D,20240927,000000,27.4495,27.4495,27.4495,27.4495,1.05227,0
+ARP.US,D,20241001,000000,27.3787,27.4975,27.2932,27.3671,26559.4,0
+ARP.US,D,20241002,000000,27.3599,27.3599,27.3599,27.3599,2.10455,0
+ARP.US,D,20241003,000000,27.236,27.236,27.236,27.236,50.5093,0
+ARP.US,D,20241004,000000,27.3454,27.3767,27.3454,27.3767,187.305,0
+ARP.US,D,20241007,000000,27.2956,27.2956,27.2956,27.2956,204.141,0
+ARP.US,D,20241008,000000,27.1411,27.2072,27.1079,27.2072,1171.18,0
+ARP.US,D,20241009,000000,27.2067,27.2067,27.2067,27.2067,6.31366,0
+ARP.US,D,20241010,000000,27.2076,27.2457,27.2076,27.232,4827.84,0
+ARP.US,D,20241011,000000,27.3692,27.3827,27.3692,27.3827,287.271,0
+ARP.US,D,20241014,000000,27.3882,27.4327,27.3882,27.4327,801.835,0
+ARP.US,D,20241015,000000,27.2648,27.2648,27.2648,27.2648,51.5616,0
+ARP.US,D,20241016,000000,27.3904,27.3904,27.3904,27.3904,1.05227,0
+ARP.US,D,20241017,000000,27.3975,27.3975,27.3975,27.3975,6.31366,0
+ARP.US,D,20241018,000000,27.5403,27.5605,27.5308,27.5605,1631.03,0
+ARP.US,D,20241021,000000,27.4778,27.4778,27.4778,27.4778,33.6728,0
+ARP.US,D,20241022,000000,27.5403,27.5403,27.5399,27.5399,230.448,0
+ARP.US,D,20241023,000000,27.3407,27.3408,27.2647,27.3171,828.142,0
+ARP.US,D,20241024,000000,27.3977,27.3977,27.3502,27.3936,3690.33,0
+ARP.US,D,20241025,000000,27.3881,27.3881,27.3881,27.3881,24.2023,0
+ARP.US,D,20241028,000000,27.4384,27.4384,27.4384,27.4384,51.5616,0
+ARP.US,D,20241029,000000,27.4749,27.5052,27.4642,27.49,13156.6,0
+ARP.US,D,20241030,000000,27.4737,27.4737,27.4554,27.4554,472.472,0
+ARP.US,D,20241031,000000,27.1886,27.1886,27.1656,27.1656,780.789,0
+ARP.US,D,20241101,000000,27.3312,27.3597,27.2011,27.2011,33802.3,0
+ARP.US,D,20241104,000000,27.1886,27.1886,27.1473,27.1473,134.691,0
+ARP.US,D,20241105,000000,27.3502,27.3502,27.3027,27.3413,284.114,0
+ARP.US,D,20241106,000000,27.3882,27.4642,27.3882,27.421,1249.05,0
+ARP.US,D,20241107,000000,27.6543,27.6659,27.6543,27.6659,616.634,0
+ARP.US,D,20241108,000000,27.6163,27.6163,27.5688,27.5724,3386.22,0
+ARP.US,D,20241111,000000,27.3787,27.5498,27.3787,27.3992,960.729,0
+ARP.US,D,20241112,000000,27.2932,27.3122,27.2442,27.2442,20005.9,0
+ARP.US,D,20241113,000000,27.2267,27.2267,27.1874,27.1874,263.069,0
+ARP.US,D,20241114,000000,27.1099,27.1099,27.0645,27.0679,1605.77,0
+ARP.US,D,20241118,000000,27.065,27.0802,27.0462,27.0802,5027.78,0
+ARP.US,D,20241119,000000,27.0936,27.1938,27.0935,27.1938,1201.7,0
+ARP.US,D,20241120,000000,27.2362,27.2362,27.2305,27.2305,2923.22,0
+ARP.US,D,20241121,000000,27.3597,27.3692,27.329,27.329,1462.66,0
+ARP.US,D,20241125,000000,27.3027,27.3122,27.2952,27.2952,829.194,0
+ARP.US,D,20241127,000000,27.3312,27.3312,27.3176,27.3176,2634.9,0
+ARP.US,D,20241202,000000,27.4262,27.4603,27.4167,27.4603,7123.91,0
+ARP.US,D,20241203,000000,27.4452,27.4871,27.4452,27.4871,666.091,0
+ARP.US,D,20241204,000000,27.6258,27.6329,27.6257,27.6329,390.394,0
+ARP.US,D,20241205,000000,27.5688,27.5689,27.5639,27.5639,695.555,0
+ARP.US,D,20241206,000000,27.6258,27.6324,27.6258,27.6324,290.428,0
+ARP.US,D,20241212,000000,27.7588,27.7588,27.6795,27.6795,528.243,0
+ARP.US,D,20241217,000000,27.6828,27.6828,27.6591,27.6667,3759.78,0
+ARP.US,D,20241218,000000,27.6733,27.6733,27.1146,27.1146,1205.91,0
+ARP.US,D,20241219,000000,27.1586,27.1601,27.0704,27.0704,14163.6,0
+ARP.US,D,20241224,000000,27.5213,27.5223,27.5022,27.5223,548.236,0
+ARP.US,D,20241230,000000,27.13,27.21,27.12,27.1658,12867,0
+ARP.US,D,20241231,000000,27.18,27.1807,27.18,27.1807,1912,0
+ARP.US,D,20250102,000000,27.18,27.28,27.16,27.1777,25354,0
+ARP.US,D,20250103,000000,27.24,27.3181,27.1801,27.3181,4262,0
+ARP.US,D,20250106,000000,27.37,27.41,27.3525,27.3525,23337,0
+ARP.US,D,20250107,000000,27.38,27.38,27.21,27.21,1128,0
+ARP.US,D,20250110,000000,27.2507,27.29,27.16,27.2642,1339,0
+ARP.US,D,20250113,000000,27.19,27.22,27.1872,27.2185,1218,0
+ARP.US,D,20250114,000000,27.21,27.21,27.208,27.208,696,0
+ARP.US,D,20250115,000000,27.4,27.4408,27.3999,27.4408,5777,0
+ARP.US,D,20250116,000000,27.4771,27.55,27.468,27.468,35906,0
+ARP.US,D,20250117,000000,27.64,27.64,27.5702,27.5702,17386,0
+ARP.US,D,20250121,000000,27.6455,27.67,27.6455,27.6489,726,0
+ARP.US,D,20250122,000000,27.7899,27.7899,27.7547,27.7547,6588,0
+ARP.US,D,20250123,000000,27.7799,27.82,27.7799,27.8165,1253,0
+ARP.US,D,20250128,000000,27.675,27.696,27.675,27.696,1589,0
+ARP.US,D,20250129,000000,27.67,27.67,27.6434,27.6434,11258,0
+ARP.US,D,20250130,000000,27.763,27.7818,27.763,27.7818,3482,0
+ARP.US,D,20250131,000000,27.83,27.83,27.78,27.78,261,0
+ARP.US,D,20250203,000000,27.77,27.83,27.76,27.769,26168,0
+ARP.US,D,20250206,000000,27.9075,27.9224,27.9075,27.9224,1393,0
+ARP.US,D,20250207,000000,27.92,27.92,27.8646,27.8646,736,0
+ARP.US,D,20250210,000000,28.07,28.07,28.0398,28.0398,348,0
+ARP.US,D,20250211,000000,27.98,28.0126,27.98,28.0126,2185,0
+ARP.US,D,20250212,000000,27.99,28.02,27.9899,27.9939,3262,0
+ARP.US,D,20250213,000000,28.08,28.14,28.079,28.1214,13147,0
+ARP.US,D,20250214,000000,28.0037,28.04,27.98,28.02,20206,0
+ARP.US,D,20250218,000000,28.14,28.17,28.1001,28.17,33857,0
+ARP.US,D,20250219,000000,28.19,28.22,28.18,28.2041,2371,0
+ARP.US,D,20250220,000000,28.07,28.1399,28.07,28.135,4013,0
+ARP.US,D,20250221,000000,28.055,28.055,27.95,27.9599,16463,0
+ARP.US,D,20250224,000000,27.97,28.0099,27.97,28,5743,0
+ARP.US,D,20250225,000000,27.8001,27.8175,27.8001,27.8175,126,0
+ARP.US,D,20250226,000000,27.85,27.85,27.8331,27.8331,554,0
+ARP.US,D,20250227,000000,27.8299,27.8299,27.6321,27.6321,6951,0
+ARP.US,D,20250228,000000,27.61,27.7391,27.61,27.7391,224,0
+ARP.US,D,20250303,000000,27.68,27.84,27.5763,27.5763,52477,0
+ARP.US,D,20250304,000000,27.52,27.66,27.5049,27.5049,6718,0
+ARP.US,D,20250305,000000,27.49,27.5968,27.42,27.5968,11914,0
+ARP.US,D,20250306,000000,27.43,27.43,27.4138,27.4138,1896,0
+ARP.US,D,20250307,000000,27.47,27.47,27.46,27.4684,2559,0
+ARP.US,D,20250310,000000,27.26,27.26,27.17,27.1784,15025,0
+ARP.US,D,20250311,000000,27.165,27.19,27.1431,27.1431,3278,0
+ARP.US,D,20250312,000000,27.23,27.26,27.23,27.26,3661,0
+ARP.US,D,20250313,000000,27.2006,27.2006,27.1668,27.1668,754,0
+ARP.US,D,20250314,000000,27.29,27.39,27.26,27.3819,8943,0
+ARP.US,D,20250317,000000,27.45,27.5399,27.45,27.4925,38522,0
+ARP.US,D,20250318,000000,27.42,27.4494,27.36,27.4494,49616,0
+ARP.US,D,20250319,000000,27.48,27.62,27.48,27.5843,13895,0
+ARP.US,D,20250320,000000,27.57,27.6,27.53,27.579,8449,0
+ARP.US,D,20250321,000000,27.4,27.5349,27.4,27.5349,5817,0
+ARP.US,D,20250324,000000,27.62,27.69,27.57,27.6418,126585,0
+ARP.US,D,20250325,000000,27.72,27.73,27.6803,27.6803,22896,0
+ARP.US,D,20250326,000000,27.68,27.68,27.5758,27.5758,1705,0
+ARP.US,D,20250327,000000,27.65,27.7,27.63,27.6403,33608,0
+ARP.US,D,20250328,000000,27.57,27.57,27.5153,27.5153,1290,0
+ARP.US,D,20250331,000000,27.545,27.6553,27.545,27.6553,18541,0
+ARP.US,D,20250401,000000,27.61,27.71,27.6,27.682,31356,0
+ARP.US,D,20250402,000000,27.64,27.73,27.63,27.715,18486,0
+ARP.US,D,20250403,000000,27.35,27.45,27.33,27.3595,14995,0
+ARP.US,D,20250404,000000,27.01,27.06,26.8798,26.8798,31575,0
+ARP.US,D,20250407,000000,26.66,26.678,26.62,26.6407,14307,0
+ARP.US,D,20250408,000000,26.76,26.76,26.48,26.5484,15119,0
+ARP.US,D,20250409,000000,26.64,27.14,26.3,27.1288,13737,0
+ARP.US,D,20250410,000000,27.26,30.22,26.9708,27.0174,2877,0
+ARP.US,D,20250411,000000,27.1,27.26,27.08,27.2255,11965,0
+ARP.US,D,20250414,000000,27.2,27.27,27.18,27.2452,2747,0
+ARP.US,D,20250415,000000,27.275,27.3051,27.25,27.3051,2828,0
+ARP.US,D,20250416,000000,27.35,27.49,27.33,27.3826,1635,0
+ARP.US,D,20250417,000000,27.31,27.42,27.31,27.3501,1491,0
+ARP.US,D,20250421,000000,27.41,27.41,27.31,27.3959,4212,0
+ARP.US,D,20250422,000000,27.54,27.54,27.41,27.4503,4222,0
+ARP.US,D,20250423,000000,27.4,27.42,27.35,27.3995,2910,0
+ARP.US,D,20250424,000000,27.54,27.583,27.43,27.583,1075,0
+ARP.US,D,20250425,000000,27.44,27.56,27.44,27.5517,1750,0
+ARP.US,D,20250428,000000,27.52,27.6494,27.52,27.6494,19234,0
+ARP.US,D,20250429,000000,27.56,27.6385,27.56,27.6272,3360,0
+ARP.US,D,20250430,000000,27.52,27.5519,27.5,27.5519,2894,0
+ARP.US,D,20250501,000000,27.48,27.51,27.44,27.457,14253,0
+ARP.US,D,20250502,000000,27.67,27.68,27.56,27.604,2042,0
+ARP.US,D,20250505,000000,27.73,27.9,27.73,27.774,2614,0
+ARP.US,D,20250506,000000,27.91,27.928,27.9,27.928,5258,0
+ARP.US,D,20250507,000000,27.82,27.82,27.76,27.8133,791,0
+ARP.US,D,20250508,000000,27.7299,27.7299,27.6718,27.6718,140,0
+ARP.US,D,20250509,000000,27.78,27.82,27.7608,27.7608,1152,0
+ARP.US,D,20250512,000000,27.66,27.7099,27.6401,27.6993,5682,0
+ARP.US,D,20250513,000000,27.71,27.76,27.7,27.7209,3287,0
+ARP.US,D,20250514,000000,27.55,27.61,27.54,27.54,15738,0
+ARP.US,D,20250515,000000,27.71,27.7405,27.71,27.7405,1173,0
+ARP.US,D,20250516,000000,27.67,27.7147,27.6332,27.7147,3897,0
+ARP.US,D,20250519,000000,27.76,27.85,27.45,27.85,10424,0
+ARP.US,D,20250520,000000,27.93,27.96,27.93,27.9394,4711,0
+ARP.US,D,20250522,000000,27.8494,27.91,27.83,27.8608,7620,0
+ARP.US,D,20250523,000000,27.97,28,27.9699,27.975,8628,0
+ARP.US,D,20250527,000000,28.0099,28.0294,28.0099,28.0294,377,0
+ARP.US,D,20250528,000000,27.98,28.05,27.9347,27.9347,2950,0
+ARP.US,D,20250529,000000,28.0025,28.04,27.9701,28.0287,5923,0
+ARP.US,D,20250530,000000,27.94,28,27.94,28,4325,0
+ARP.US,D,20250602,000000,28.1179,28.2,28.08,28.2,22278,0
+ARP.US,D,20250603,000000,28.1,28.1,28.07,28.09,1473,0
+ARP.US,D,20250604,000000,28.1625,28.22,28.13,28.13,5630,0
+ARP.US,D,20250609,000000,28.187,28.22,27.98,28.1574,5338,0
+ARP.US,D,20250610,000000,28.22,28.22,28.1799,28.191,913,0
+ARP.US,D,20250611,000000,28.255,28.3,28.21,28.21,3671,0
+ARP.US,D,20250612,000000,28.43,28.43,28.43,28.43,380,0
+ARP.US,D,20250616,000000,28.53,28.53,28.45,28.46,12017,0
+ARP.US,D,20250617,000000,28.3899,28.3899,28.33,28.3428,603,0
+ARP.US,D,20250620,000000,28.362,28.43,28.2485,28.2485,5474,0
+ARP.US,D,20250623,000000,28.3399,28.34,28.27,28.2939,1693,0
+ARP.US,D,20250624,000000,28.31,28.31,28.27,28.2913,4236,0
+ARP.US,D,20250625,000000,28.25,28.28,28.21,28.241,9769,0
+ARP.US,D,20250626,000000,28.3464,28.4099,28.32,28.383,6703,0
+ARP.US,D,20250627,000000,28.25,28.35,28.18,28.3234,1453,0
+ARP.US,D,20250630,000000,28.36,28.4737,28.36,28.4737,477,0
+ARP.US,D,20250701,000000,28.49,28.5298,28.49,28.49,9069,0
+ARP.US,D,20250702,000000,28.46,28.6365,28.46,28.6365,2046,0
+ARP.US,D,20250703,000000,28.6699,28.68,28.64,28.6767,8559,0
+ARP.US,D,20250707,000000,28.49,28.4904,28.43,28.4741,9567,0
+ARP.US,D,20250708,000000,28.41,28.52,28.41,28.49,16306,0
+ARP.US,D,20250709,000000,28.56,28.63,28.56,28.6012,6646,0
+ARP.US,D,20250710,000000,28.59,28.64,28.56,28.6199,5531,0
+ARP.US,D,20250711,000000,28.6,28.66,28.6,28.63,4381,0
+ARP.US,D,20250714,000000,28.59,28.63,28.554,28.5987,3815,0
+ARP.US,D,20250715,000000,28.58,28.6,28.4756,28.4756,6124,0
+ARP.US,D,20250716,000000,28.43,28.58,28.4,28.5783,2657,0
+ARP.US,D,20250717,000000,28.54,28.6438,28.54,28.6438,488,0
+ARP.US,D,20250718,000000,28.76,28.76,28.64,28.64,1310,0
+ARP.US,D,20250721,000000,28.84,28.88,28.8264,28.8264,253,0
+ARP.US,D,20250722,000000,28.78,28.9408,28.78,28.9408,4083,0
+ARP.US,D,20250723,000000,29.04,29.17,29.04,29.17,3163,0
+ARP.US,D,20250724,000000,29,29.11,28.99,28.9996,9517,0
+ARP.US,D,20250725,000000,28.85,28.9073,28.83,28.9073,5780,0
+ARP.US,D,20250728,000000,28.72,28.739,28.7,28.7259,2476,0
+ARP.US,D,20250729,000000,28.7,28.7475,28.7,28.7475,3691,0
+ARP.US,D,20250730,000000,28.63,28.669,28.5101,28.5101,5470,0
+ARP.US,D,20250731,000000,28.52,28.52,28.4137,28.4137,184,0
+ARP.US,D,20250801,000000,28.3601,28.4199,28.3601,28.396,1762,0
+ARP.US,D,20250804,000000,28.6104,28.6698,28.61,28.6698,5323,0
+ARP.US,D,20250805,000000,28.69,28.69,28.63,28.6452,4587,0
+ARP.US,D,20250806,000000,28.7,28.76,28.6765,28.75,11485,0
+ARP.US,D,20250807,000000,28.92,28.92,28.8,28.8695,1211,0
+ARP.US,D,20250808,000000,28.93,28.9949,28.93,28.9619,951,0
+ARP.US,D,20250811,000000,28.89,28.918,28.8368,28.8368,2153,0
+ARP.US,D,20250812,000000,28.9999,29.0208,28.85,29.0208,2433,0
+ARP.US,D,20250813,000000,29.14,29.14,29.09,29.13,1165,0
+ARP.US,D,20250814,000000,28.99,29.0462,28.97,29.0462,1658,0
+ARP.US,D,20250815,000000,29.02,29.08,29.02,29.0505,1616,0
+ARP.US,D,20250818,000000,29.03,29.0647,29.03,29.0647,4196,0
+ARP.US,D,20250819,000000,29.0799,29.0799,28.89,28.9033,3982,0
+ARP.US,D,20250820,000000,28.87,28.9711,28.84,28.9711,4572,0
+ARP.US,D,20250821,000000,28.9,28.93,28.86,28.8975,9426,0
+ARP.US,D,20250822,000000,29.001,29.26,29.001,29.2296,10541,0
+ARP.US,D,20250825,000000,29.24,29.24,29.15,29.15,1478,0
+ARP.US,D,20250827,000000,29.12,29.1835,29.12,29.1835,3100,0
+ARP.US,D,20250828,000000,29.215,29.3058,29.215,29.3058,4997,0
+ARP.US,D,20250829,000000,29.22,29.2529,29.22,29.2529,12857,0
+ARP.US,D,20250902,000000,29.163,29.323,29.16,29.323,2224,0
+ARP.US,D,20250903,000000,29.4219,29.4314,29.4199,29.4314,428,0
+ARP.US,D,20250904,000000,29.364,29.4823,29.364,29.4823,3433,0
+ARP.US,D,20250905,000000,29.55,29.6389,29.55,29.6389,1032,0
+ARP.US,D,20250908,000000,29.84,29.8789,29.82,29.8789,3573,0
+ARP.US,D,20250909,000000,29.95,29.95,29.86,29.8854,13252,0
+ARP.US,D,20250910,000000,30.0099,30.0099,29.9609,29.9609,2084,0
+ARP.US,D,20250911,000000,30.105,30.16,30.1,30.1,4820,0
+ARP.US,D,20250912,000000,30.15,30.15,30.07,30.09,8082,0
+ARP.US,D,20250915,000000,30.25,30.35,30.25,30.3343,7081,0
+ARP.US,D,20250916,000000,30.33,30.3933,30.33,30.3933,254,0
+ARP.US,D,20250917,000000,30.42,30.43,30.27,30.3258,16840,0
+ARP.US,D,20250918,000000,30.2,30.36,30.2,30.3121,667,0
+ARP.US,D,20250919,000000,30.359,30.3832,30.28,30.3832,28163,0
+ARP.US,D,20250922,000000,30.39,30.5446,30.39,30.5446,2264,0
+ARP.US,D,20250923,000000,30.58,30.67,30.5247,30.5546,1764,0
+ARP.US,D,20250924,000000,30.47,30.47,30.4116,30.4116,1206,0
+ARP.US,D,20250925,000000,30.29,30.3483,30.29,30.3483,2361,0
+ARP.US,D,20250926,000000,30.37,30.48,30.37,30.4268,2410,0
+ARP.US,D,20250929,000000,30.62,30.62,30.6,30.615,504,0
+ARP.US,D,20250930,000000,30.59,30.7578,30.59,30.7578,953,0
+ARP.US,D,20251001,000000,30.78,30.8812,30.78,30.8812,21824,0
+ARP.US,D,20251002,000000,31.02,31.02,30.7695,30.94,7856,0
+ARP.US,D,20251003,000000,31,31.01,30.93,30.9492,7211,0
+ARP.US,D,20251006,000000,31.16,31.16,31.1201,31.14,1520,0
+ARP.US,D,20251007,000000,31.21,31.21,31.132,31.16,3650,0
+ARP.US,D,20251008,000000,31.3811,31.43,31.3811,31.4211,1730,0
+ARP.US,D,20251009,000000,31.265,31.265,31.1,31.105,1638,0
+ARP.US,D,20251010,000000,30.66,30.66,30.5956,30.5956,999,0
+ARP.US,D,20251013,000000,31.158,31.1963,31.158,31.1846,1841,0
+ARP.US,D,20251014,000000,31.05,31.24,31.05,31.1353,1043,0
+ARP.US,D,20251016,000000,31.57,31.6701,31.57,31.6701,549,0
+ARP.US,D,20251017,000000,31.435,31.58,31.435,31.5038,6544,0
+ARP.US,D,20251020,000000,31.8468,32.0385,31.84,32.0385,694,0
+ARP.US,D,20251021,000000,31.4,31.4001,31.26,31.29,1595,0
+ARP.US,D,20251022,000000,31.14,31.2897,31.14,31.2897,958,0
+ARP.US,D,20251023,000000,31.62,31.65,31.5531,31.5531,1165,0
+ARP.US,D,20251024,000000,31.65,31.75,31.6369,31.6369,1608,0
+ARP.US,D,20251027,000000,31.545,31.56,31.48,31.5204,3745,0
+ARP.US,D,20251028,000000,31.34,31.47,31.34,31.4234,14583,0
+ARP.US,D,20251029,000000,31.6,31.6,31.4831,31.4831,2603,0
+ARP.US,D,20251030,000000,31.37,31.55,31.37,31.5038,2605,0
+ARP.US,D,20251031,000000,31.52,31.52,31.3686,31.491,13964,0
+ARP.US,D,20251103,000000,31.5188,31.63,31.51,31.5805,9024,0
+ARP.US,D,20251104,000000,31.145,31.32,31.145,31.15,11912,0
+ARP.US,D,20251105,000000,31.36,31.3884,31.3599,31.3884,878,0
+ARP.US,D,20251106,000000,31.17,31.17,31.1,31.11,4614,0
+ARP.US,D,20251107,000000,31.04,31.1884,30.91,31.1884,1226,0
+ARP.US,D,20251110,000000,31.64,31.829,31.64,31.8114,11025,0
+ARP.US,D,20251111,000000,31.81,31.8946,31.75,31.8946,4973,0
+ARP.US,D,20251112,000000,31.93,32.07,31.93,32.0184,7029,0
+ARP.US,D,20251113,000000,31.87,32.09,31.56,31.615,3699,0
+ARP.US,D,20251114,000000,31.36,31.512,31.36,31.4657,3056,0
+ARP.US,D,20251117,000000,31.25,31.39,31.07,31.1504,744,0
+ARP.US,D,20251118,000000,30.95,31.1795,30.95,31.0966,2418,0
+ARP.US,D,20251119,000000,31.29,31.29,31.02,31.0865,3530,0
+ARP.US,D,20251120,000000,31.41,31.41,30.716,30.716,1175,0
+ARP.US,D,20251121,000000,30.68,31.015,30.68,30.8049,2609,0
+ARP.US,D,20251124,000000,30.922,31.2861,30.81,31.2861,7651,0
+ARP.US,D,20251125,000000,31.18,31.4221,31.18,31.4221,8896,0
+ARP.US,D,20251126,000000,31.49,31.73,31.49,31.6692,3234,0
+ARP.US,D,20251128,000000,31.87,31.943,31.84,31.943,2197,0
+ARP.US,D,20251201,000000,31.8485,32,31.8485,31.9029,15113,0
+ARP.US,D,20251202,000000,31.92,31.92,31.9166,31.9166,322,0
+ARP.US,D,20251203,000000,31.9574,31.9661,31.94,31.9548,607,0
+ARP.US,D,20251204,000000,31.95,32,31.95,31.9793,3770,0
+ARP.US,D,20251205,000000,32.15,32.15,32.0116,32.0116,6396,0
+ARP.US,D,20251208,000000,31.91,31.91,31.8827,31.8827,697,0
+ARP.US,D,20251209,000000,31.9357,31.9357,31.925,31.925,268,0
+ARP.US,D,20251211,000000,32.008,32.18,32.008,32.1547,2512,0
+ARP.US,D,20251212,000000,32.29,32.29,32.01,32.0171,3182,0
+ARP.US,D,20251215,000000,32.0701,32.0701,32.03,32.03,1595,0
+ARP.US,D,20251216,000000,31.96,31.9699,31.88,31.9346,6891,0
+ARP.US,D,20251217,000000,31.86,31.877,31.86,31.8664,1147,0
+ARP.US,D,20251218,000000,32.08,32.08,31.965,31.98,2526,0
+ARP.US,D,20251219,000000,32.15,32.21,32.136,32.136,11751,0
+ARP.US,D,20251222,000000,32.45,32.52,32.4,32.52,4920,0
+ARP.US,D,20251223,000000,32.6232,32.7909,32.6087,32.7909,14249,0
+ARP.US,D,20251224,000000,32.7187,32.84,32.7187,32.7895,3070,0
+ARP.US,D,20251226,000000,32.84,32.9437,32.84,32.8978,7075,0
+ARP.US,D,20251229,000000,32.39,32.45,32.3496,32.3598,3862,0
+ARP.US,D,20251230,000000,30.4906,30.505,30.4264,30.4264,2790,0
+ARP.US,D,20251231,000000,30.34,30.34,30.2,30.2,965,0
+ARP.US,D,20260102,000000,30.31,30.38,30.26,30.3293,27853,0
+ARP.US,D,20260105,000000,30.6999,30.76,30.69,30.7125,4962,0
+ARP.US,D,20260106,000000,30.86,30.91,30.84,30.8862,39917,0
+ARP.US,D,20260107,000000,30.72,30.72,30.685,30.6917,39740,0
+ARP.US,D,20260108,000000,30.65,30.818,30.65,30.818,15994,0
+ARP.US,D,20260109,000000,31.02,31.19,31.01,31.03,30979,0
+ARP.US,D,20260112,000000,31.296,31.33,31.2664,31.2825,12342,0
+ARP.US,D,20260113,000000,31.27,31.31,31.17,31.2101,7821,0
+ARP.US,D,20260114,000000,31.26,31.36,31.26,31.3144,18188,0
+ARP.US,D,20260115,000000,31.33,31.4,31.3,31.3,18751,0
+ARP.US,D,20260116,000000,31.35,31.36,31.17,31.2864,9568,0
+ARP.US,D,20260120,000000,31.39,31.49,31.33,31.3408,10555,0
+ARP.US,D,20260121,000000,31.68,31.74,31.56,31.73,6567,0
+ARP.US,D,20260122,000000,31.83,32.01,31.83,31.99,23307,0
+ARP.US,D,20260123,000000,32.0384,32.26,32.0384,32.2335,12037,0
+ARP.US,D,20260126,000000,32.535,32.6,32.367,32.43,14708,0
+ARP.US,D,20260127,000000,32.586,32.9253,32.586,32.9253,9278,0
+ARP.US,D,20260128,000000,33.15,33.3,32.99,33.3,9498,0
+ARP.US,D,20260129,000000,33.43,33.73,32.98,33.54,7328,0
+ARP.US,D,20260130,000000,32.44,32.6,31.62,31.9731,19427,0
+ARP.US,D,20260202,000000,31.58,31.63,31.44,31.59,19898,0
+ARP.US,D,20260203,000000,32.14,32.15,31.84,32.15,6693,0
+ARP.US,D,20260204,000000,34,34,31.97,32.095,7571,0
+ARP.US,D,20260205,000000,31.79,31.89,31.5304,31.5628,7093,0
+ARP.US,D,20260206,000000,32.07,32.3278,32.07,32.3278,6794,0
+ARP.US,D,20260209,000000,32.85,32.8979,32.85,32.8979,1407,0
+ARP.US,D,20260210,000000,32.89,32.89,32.79,32.8261,3689,0
+ARP.US,D,20260211,000000,33,33.0774,32.9,33.0774,11573,0
+ARP.US,D,20260212,000000,33.08,33.08,32.4179,32.4802,11041,0
+ARP.US,D,20260213,000000,32.635,32.76,32.635,32.7061,4564,0
+ARP.US,D,20260217,000000,32.35,32.44,32.12,32.4017,2754,0
+ARP.US,D,20260218,000000,32.86,32.86,32.7,32.77,24160,0
diff --git a/daily/us/nyse etfs/1/ashr.us.txt b/daily/us/nyse etfs/1/ashr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ab475f54bf878382a39369a2c85d52b7dc4e7ef
--- /dev/null
+++ b/daily/us/nyse etfs/1/ashr.us.txt	
@@ -0,0 +1,3086 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASHR.US,D,20131111,000000,17.75,17.772,17.728,17.75,91965,0
+ASHR.US,D,20131112,000000,17.838,17.838,17.693,17.707,68439,0
+ASHR.US,D,20131113,000000,17.409,17.482,17.389,17.469,61802,0
+ASHR.US,D,20131114,000000,17.518,17.627,17.482,17.613,50449,0
+ASHR.US,D,20131115,000000,18.126,18.503,18.091,18.381,640498,0
+ASHR.US,D,20131118,000000,18.859,18.982,18.772,18.838,1441563,0
+ASHR.US,D,20131119,000000,18.677,18.707,18.554,18.554,748019,0
+ASHR.US,D,20131120,000000,18.541,18.541,18.404,18.424,711582,0
+ASHR.US,D,20131121,000000,18.358,18.519,18.329,18.519,222610,0
+ASHR.US,D,20131122,000000,18.296,18.416,18.257,18.404,392020,0
+ASHR.US,D,20131125,000000,18.199,18.199,18.041,18.048,217093,0
+ASHR.US,D,20131126,000000,18.141,18.235,18.141,18.186,277389,0
+ASHR.US,D,20131127,000000,18.381,18.548,18.366,18.541,522880,0
+ASHR.US,D,20131129,000000,18.735,18.772,18.635,18.728,494271,0
+ASHR.US,D,20131202,000000,18.511,18.511,18.206,18.22,869017,0
+ASHR.US,D,20131203,000000,18.482,18.511,18.316,18.445,288569,0
+ASHR.US,D,20131204,000000,18.772,18.895,18.735,18.874,650968,0
+ASHR.US,D,20131205,000000,18.823,18.823,18.635,18.648,590370,0
+ASHR.US,D,20131206,000000,18.751,18.765,18.677,18.685,622609,0
+ASHR.US,D,20131209,000000,18.735,18.735,18.604,18.612,794370,0
+ASHR.US,D,20131210,000000,18.635,18.714,18.59,18.692,227119,0
+ASHR.US,D,20131211,000000,18.416,18.416,18.212,18.28,572838,0
+ASHR.US,D,20131212,000000,18.22,18.302,18.186,18.251,236174,0
+ASHR.US,D,20131213,000000,18.309,18.35,18.243,18.321,1334042,0
+ASHR.US,D,20131216,000000,18.199,18.199,18.004,18.048,359070,0
+ASHR.US,D,20131217,000000,18.004,18.011,17.801,17.859,325509,0
+ASHR.US,D,20131218,000000,18.025,18.149,17.787,18.104,362420,0
+ASHR.US,D,20131219,000000,17.78,17.815,17.613,17.772,459059,0
+ASHR.US,D,20131220,000000,17.482,17.512,17.374,17.497,1213865,0
+ASHR.US,D,20131223,000000,17.512,17.533,17.395,17.461,315430,0
+ASHR.US,D,20131224,000000,17.49,17.561,17.424,17.518,262749,0
+ASHR.US,D,20131226,000000,17.215,17.359,17.215,17.329,291981,0
+ASHR.US,D,20131227,000000,17.309,17.655,17.309,17.655,174549,0
+ASHR.US,D,20131230,000000,17.569,17.606,17.533,17.533,339042,0
+ASHR.US,D,20131231,000000,17.701,17.873,17.655,17.865,259998,0
+ASHR.US,D,20140102,000000,17.649,17.677,17.526,17.533,216574,0
+ASHR.US,D,20140103,000000,17.469,17.533,17.395,17.453,211042,0
+ASHR.US,D,20140106,000000,17.193,17.193,16.99,17.018,359715,0
+ASHR.US,D,20140107,000000,17.083,17.121,17.025,17.054,273811,0
+ASHR.US,D,20140108,000000,17.07,17.07,16.968,17.062,260198,0
+ASHR.US,D,20140109,000000,16.953,16.953,16.751,16.809,786454,0
+ASHR.US,D,20140110,000000,16.778,16.976,16.751,16.945,191651,0
+ASHR.US,D,20140113,000000,16.786,16.829,16.67,16.692,192564,0
+ASHR.US,D,20140114,000000,16.895,17.004,16.88,16.984,385963,0
+ASHR.US,D,20140115,000000,16.91,16.953,16.845,16.88,108697,0
+ASHR.US,D,20140116,000000,16.859,16.859,16.794,16.809,106537,0
+ASHR.US,D,20140117,000000,16.634,16.634,16.482,16.6,318859,0
+ASHR.US,D,20140121,000000,16.722,16.722,16.562,16.648,256918,0
+ASHR.US,D,20140122,000000,17.025,17.237,17.025,17.237,473436,0
+ASHR.US,D,20140123,000000,17.04,17.04,16.778,16.817,354429,0
+ASHR.US,D,20140124,000000,16.99,16.99,16.714,16.758,575928,0
+ASHR.US,D,20140127,000000,16.809,16.859,16.663,16.758,368284,0
+ASHR.US,D,20140128,000000,16.758,16.945,16.758,16.924,581815,0
+ASHR.US,D,20140129,000000,16.794,16.817,16.7,16.758,154770,0
+ASHR.US,D,20140130,000000,16.67,16.751,16.606,16.606,162302,0
+ASHR.US,D,20140131,000000,16.627,16.627,16.468,16.584,231436,0
+ASHR.US,D,20140203,000000,16.52,16.539,16.235,16.287,437017,0
+ASHR.US,D,20140204,000000,16.374,16.592,16.301,16.547,290275,0
+ASHR.US,D,20140205,000000,16.425,16.497,16.337,16.417,119528,0
+ASHR.US,D,20140206,000000,16.446,16.577,16.446,16.577,111617,0
+ASHR.US,D,20140207,000000,16.786,16.845,16.729,16.778,329550,0
+ASHR.US,D,20140210,000000,17.077,17.177,17.054,17.062,309643,0
+ASHR.US,D,20140211,000000,17.322,17.336,17.25,17.322,623789,0
+ASHR.US,D,20140212,000000,17.389,17.417,17.309,17.329,272388,0
+ASHR.US,D,20140213,000000,17.229,17.286,17.17,17.265,91176,0
+ASHR.US,D,20140214,000000,17.395,17.49,17.381,17.475,147820,0
+ASHR.US,D,20140218,000000,17.286,17.286,17.229,17.229,277502,0
+ASHR.US,D,20140219,000000,17.366,17.453,17.329,17.389,182333,0
+ASHR.US,D,20140220,000000,17.258,17.294,17.237,17.265,246063,0
+ASHR.US,D,20140221,000000,17.048,17.077,17.004,17.048,84411,0
+ASHR.US,D,20140224,000000,16.736,16.751,16.678,16.7,384121,0
+ASHR.US,D,20140225,000000,16.148,16.148,16.027,16.048,462002,0
+ASHR.US,D,20140226,000000,16.097,16.156,16.069,16.084,129725,0
+ASHR.US,D,20140227,000000,16.156,16.193,16.084,16.128,365220,0
+ASHR.US,D,20140228,000000,16.28,16.337,16.215,16.215,163882,0
+ASHR.US,D,20140303,000000,16.251,16.287,16.178,16.273,239148,0
+ASHR.US,D,20140304,000000,16.309,16.374,16.301,16.33,151230,0
+ASHR.US,D,20140305,000000,16.215,16.215,16.12,16.17,105639,0
+ASHR.US,D,20140306,000000,16.221,16.337,16.221,16.287,295746,0
+ASHR.US,D,20140307,000000,16.156,16.178,16.062,16.12,125718,0
+ASHR.US,D,20140310,000000,15.693,15.699,15.265,15.569,495206,0
+ASHR.US,D,20140311,000000,15.679,15.722,15.541,15.562,305970,0
+ASHR.US,D,20140312,000000,15.556,15.722,15.541,15.722,379269,0
+ASHR.US,D,20140313,000000,15.904,15.938,15.737,15.788,416817,0
+ASHR.US,D,20140314,000000,15.737,15.83,15.737,15.795,171977,0
+ASHR.US,D,20140317,000000,15.918,15.976,15.881,15.938,230915,0
+ASHR.US,D,20140318,000000,15.859,15.888,15.83,15.859,167936,0
+ASHR.US,D,20140319,000000,15.795,15.795,15.649,15.729,212132,0
+ASHR.US,D,20140320,000000,15.411,15.44,15.309,15.411,189323,0
+ASHR.US,D,20140321,000000,15.904,16.12,15.904,15.989,452710,0
+ASHR.US,D,20140324,000000,16.02,16.048,16.004,16.027,276691,0
+ASHR.US,D,20140325,000000,16.027,16.128,16.027,16.084,197194,0
+ASHR.US,D,20140326,000000,16.062,16.062,15.976,15.976,262113,0
+ASHR.US,D,20140327,000000,15.772,15.881,15.722,15.881,96416,0
+ASHR.US,D,20140328,000000,15.816,15.938,15.816,15.925,357969,0
+ASHR.US,D,20140331,000000,15.83,15.837,15.78,15.803,97639,0
+ASHR.US,D,20140401,000000,15.851,15.997,15.851,15.997,99723,0
+ASHR.US,D,20140402,000000,16.12,16.142,16.069,16.128,102796,0
+ASHR.US,D,20140403,000000,15.91,15.989,15.851,15.938,102768,0
+ASHR.US,D,20140404,000000,16.097,16.229,16.048,16.097,146579,0
+ASHR.US,D,20140407,000000,16.055,16.17,16.055,16.148,404231,0
+ASHR.US,D,20140408,000000,16.527,16.663,16.527,16.584,670406,0
+ASHR.US,D,20140409,000000,16.729,16.729,16.539,16.634,479808,0
+ASHR.US,D,20140410,000000,16.837,17.025,16.794,16.802,278476,0
+ASHR.US,D,20140411,000000,16.67,16.802,16.655,16.722,257875,0
+ASHR.US,D,20140414,000000,16.852,16.852,16.708,16.765,90977,0
+ASHR.US,D,20140415,000000,16.403,16.431,16.345,16.395,155394,0
+ASHR.US,D,20140416,000000,16.417,16.52,16.417,16.512,99904,0
+ASHR.US,D,20140417,000000,16.425,16.505,16.38,16.403,29496,0
+ASHR.US,D,20140421,000000,16.097,16.142,16.012,16.034,279216,0
+ASHR.US,D,20140422,000000,16.163,16.163,16.076,16.091,65586,0
+ASHR.US,D,20140423,000000,16.055,16.076,16.012,16.062,96377,0
+ASHR.US,D,20140424,000000,16.055,16.097,15.983,16.076,352118,0
+ASHR.US,D,20140425,000000,15.938,15.938,15.851,15.931,76499,0
+ASHR.US,D,20140428,000000,15.706,15.722,15.635,15.699,78524,0
+ASHR.US,D,20140429,000000,15.795,15.904,15.795,15.896,287033,0
+ASHR.US,D,20140430,000000,15.837,15.925,15.823,15.904,97685,0
+ASHR.US,D,20140501,000000,15.837,16.012,15.837,15.954,90661,0
+ASHR.US,D,20140502,000000,15.954,16.02,15.954,16.004,51292,0
+ASHR.US,D,20140505,000000,15.843,15.954,15.83,15.954,147265,0
+ASHR.US,D,20140506,000000,15.904,15.997,15.873,15.931,44671,0
+ASHR.US,D,20140507,000000,15.816,15.881,15.809,15.851,59411,0
+ASHR.US,D,20140508,000000,15.873,15.873,15.803,15.803,93384,0
+ASHR.US,D,20140509,000000,15.851,15.873,15.823,15.823,26564,0
+ASHR.US,D,20140512,000000,16.084,16.221,16.076,16.221,176169,0
+ASHR.US,D,20140513,000000,16.163,16.17,16.113,16.163,57123,0
+ASHR.US,D,20140514,000000,16.135,16.229,16.12,16.178,626632,0
+ASHR.US,D,20140515,000000,16.012,16.012,15.873,15.881,69860,0
+ASHR.US,D,20140516,000000,15.83,16.034,15.83,16.027,165738,0
+ASHR.US,D,20140519,000000,15.765,15.765,15.706,15.729,115365,0
+ASHR.US,D,20140520,000000,15.686,15.722,15.679,15.714,51207,0
+ASHR.US,D,20140521,000000,15.851,15.881,15.795,15.859,178033,0
+ASHR.US,D,20140522,000000,15.809,15.873,15.809,15.866,94973,0
+ASHR.US,D,20140523,000000,16.012,16.012,15.91,15.976,39910,0
+ASHR.US,D,20140527,000000,15.976,15.976,15.866,15.904,100795,0
+ASHR.US,D,20140528,000000,16.128,16.148,16.034,16.041,111766,0
+ASHR.US,D,20140529,000000,15.997,16.062,15.96,15.997,236069,0
+ASHR.US,D,20140530,000000,16.041,16.055,16.012,16.048,36349,0
+ASHR.US,D,20140602,000000,16.02,16.142,16.02,16.128,52057,0
+ASHR.US,D,20140603,000000,15.918,16.041,15.904,16.004,69732,0
+ASHR.US,D,20140604,000000,15.816,15.837,15.765,15.823,51766,0
+ASHR.US,D,20140605,000000,15.938,16.02,15.931,15.989,58593,0
+ASHR.US,D,20140606,000000,15.873,15.918,15.866,15.904,64632,0
+ASHR.US,D,20140609,000000,15.96,15.989,15.888,15.96,612357,0
+ASHR.US,D,20140610,000000,16.148,16.201,16.128,16.128,332643,0
+ASHR.US,D,20140611,000000,16.055,16.097,16.027,16.048,106995,0
+ASHR.US,D,20140612,000000,16.113,16.148,15.946,15.997,41922,0
+ASHR.US,D,20140613,000000,16.221,16.287,16.207,16.287,214504,0
+ASHR.US,D,20140616,000000,16.431,16.431,16.301,16.359,164852,0
+ASHR.US,D,20140617,000000,16.229,16.251,16.163,16.221,189314,0
+ASHR.US,D,20140618,000000,16.163,16.258,16.091,16.193,1013037,0
+ASHR.US,D,20140619,000000,15.968,15.968,15.91,15.96,523300,0
+ASHR.US,D,20140620,000000,15.997,16.135,15.91,15.968,216745,0
+ASHR.US,D,20140623,000000,15.968,16.027,15.896,15.918,275153,0
+ASHR.US,D,20140624,000000,15.983,16.097,15.983,15.989,325358,0
+ASHR.US,D,20140625,000000,15.976,15.976,15.925,15.946,54469,0
+ASHR.US,D,20140626,000000,16.091,16.12,16.041,16.055,71869,0
+ASHR.US,D,20140627,000000,16.097,16.163,16.097,16.163,74941,0
+ASHR.US,D,20140630,000000,16.301,16.316,16.235,16.28,483441,0
+ASHR.US,D,20140701,000000,16.359,16.374,16.316,16.316,234240,0
+ASHR.US,D,20140702,000000,16.374,16.446,16.229,16.374,183023,0
+ASHR.US,D,20140703,000000,16.454,16.482,16.41,16.476,255315,0
+ASHR.US,D,20140707,000000,16.438,16.438,16.33,16.374,457404,0
+ASHR.US,D,20140708,000000,16.41,16.41,16.337,16.374,202322,0
+ASHR.US,D,20140709,000000,16.229,16.28,16.142,16.185,216416,0
+ASHR.US,D,20140710,000000,15.997,16.105,15.983,16.076,92275,0
+ASHR.US,D,20140711,000000,16.201,16.316,16.201,16.28,312467,0
+ASHR.US,D,20140714,000000,16.52,16.533,16.417,16.468,118653,0
+ASHR.US,D,20140715,000000,16.476,16.476,16.41,16.438,136727,0
+ASHR.US,D,20140716,000000,16.497,16.584,16.417,16.468,46999,0
+ASHR.US,D,20140717,000000,16.374,16.374,16.235,16.243,78561,0
+ASHR.US,D,20140718,000000,16.374,16.454,16.374,16.388,51348,0
+ASHR.US,D,20140721,000000,16.403,16.468,16.337,16.425,55393,0
+ASHR.US,D,20140722,000000,16.62,16.771,16.62,16.751,546876,0
+ASHR.US,D,20140723,000000,16.809,16.809,16.736,16.751,447174,0
+ASHR.US,D,20140724,000000,17.077,17.134,17.048,17.121,479939,0
+ASHR.US,D,20140725,000000,17.395,17.453,17.258,17.294,505753,0
+ASHR.US,D,20140728,000000,17.78,17.823,17.677,17.809,1201064,0
+ASHR.US,D,20140729,000000,17.887,17.895,17.809,17.823,2511037,0
+ASHR.US,D,20140730,000000,17.809,17.815,17.633,17.663,442740,0
+ASHR.US,D,20140731,000000,17.815,17.931,17.78,17.844,787028,0
+ASHR.US,D,20140801,000000,17.787,17.844,17.721,17.815,247706,0
+ASHR.US,D,20140804,000000,18.118,18.199,18.07,18.172,442864,0
+ASHR.US,D,20140805,000000,18.084,18.084,17.946,17.975,545666,0
+ASHR.US,D,20140806,000000,17.865,18.019,17.851,17.91,702799,0
+ASHR.US,D,20140807,000000,17.75,17.787,17.599,17.685,422669,0
+ASHR.US,D,20140808,000000,17.801,17.925,17.772,17.903,274286,0
+ASHR.US,D,20140811,000000,18.118,18.164,18.056,18.149,288164,0
+ASHR.US,D,20140812,000000,18.111,18.157,18.091,18.141,303951,0
+ASHR.US,D,20140813,000000,18.084,18.192,18.084,18.126,413887,0
+ASHR.US,D,20140814,000000,17.946,17.96,17.873,17.917,249169,0
+ASHR.US,D,20140815,000000,18.063,18.157,18.019,18.084,150442,0
+ASHR.US,D,20140818,000000,18.28,18.28,18.179,18.265,301676,0
+ASHR.US,D,20140819,000000,18.257,18.28,18.227,18.273,1824039,0
+ASHR.US,D,20140820,000000,18.149,18.172,18.111,18.111,425491,0
+ASHR.US,D,20140821,000000,18.019,18.019,17.931,17.967,152023,0
+ASHR.US,D,20140822,000000,18.084,18.091,18.019,18.025,264770,0
+ASHR.US,D,20140825,000000,17.931,17.96,17.859,17.903,848282,0
+ASHR.US,D,20140826,000000,17.78,17.823,17.75,17.809,1656731,0
+ASHR.US,D,20140827,000000,17.823,17.823,17.765,17.815,768398,0
+ASHR.US,D,20140828,000000,17.655,17.663,17.577,17.649,1449413,0
+ASHR.US,D,20140829,000000,17.851,17.895,17.809,17.844,293435,0
+ASHR.US,D,20140902,000000,18.316,18.316,18.206,18.235,1618932,0
+ASHR.US,D,20140903,000000,18.475,18.635,18.475,18.583,729176,0
+ASHR.US,D,20140904,000000,18.692,18.721,18.604,18.635,931929,0
+ASHR.US,D,20140905,000000,18.751,18.874,18.743,18.867,527132,0
+ASHR.US,D,20140908,000000,19.003,19.003,18.8,18.823,352371,0
+ASHR.US,D,20140909,000000,18.838,18.838,18.677,18.728,492699,0
+ASHR.US,D,20140910,000000,18.598,18.663,18.576,18.635,465822,0
+ASHR.US,D,20140911,000000,18.554,18.663,18.541,18.627,498615,0
+ASHR.US,D,20140912,000000,18.743,18.743,18.604,18.648,745163,0
+ASHR.US,D,20140915,000000,18.598,18.635,18.511,18.548,397948,0
+ASHR.US,D,20140916,000000,18.118,18.475,18.111,18.416,1599014,0
+ASHR.US,D,20140917,000000,18.416,18.445,18.273,18.316,515995,0
+ASHR.US,D,20140918,000000,18.358,18.416,18.343,18.389,300201,0
+ASHR.US,D,20140919,000000,18.445,18.503,18.343,18.381,575554,0
+ASHR.US,D,20140922,000000,18.126,18.212,17.967,17.982,978762,0
+ASHR.US,D,20140923,000000,18.157,18.22,18.091,18.141,730475,0
+ASHR.US,D,20140924,000000,18.569,18.721,18.489,18.67,606273,0
+ASHR.US,D,20140925,000000,18.511,18.533,18.404,18.452,472660,0
+ASHR.US,D,20140926,000000,18.554,18.677,18.503,18.554,803588,0
+ASHR.US,D,20140929,000000,18.467,18.467,18.296,18.366,916065,0
+ASHR.US,D,20140930,000000,18.452,18.677,18.373,18.67,1423896,0
+ASHR.US,D,20141001,000000,18.67,18.67,18.445,18.503,814885,0
+ASHR.US,D,20141002,000000,18.482,18.527,18.235,18.437,488444,0
+ASHR.US,D,20141003,000000,18.648,18.67,18.548,18.612,576990,0
+ASHR.US,D,20141006,000000,18.879,18.901,18.751,18.815,956547,0
+ASHR.US,D,20141007,000000,18.879,18.879,18.635,18.642,696304,0
+ASHR.US,D,20141008,000000,18.83,19.039,18.735,19.018,497375,0
+ASHR.US,D,20141009,000000,18.874,18.874,18.692,18.735,722063,0
+ASHR.US,D,20141010,000000,18.721,18.721,18.562,18.576,571960,0
+ASHR.US,D,20141013,000000,18.685,18.765,18.533,18.569,785461,0
+ASHR.US,D,20141014,000000,18.583,18.655,18.503,18.576,1547011,0
+ASHR.US,D,20141015,000000,18.67,18.735,18.381,18.692,1237739,0
+ASHR.US,D,20141016,000000,18.445,18.648,18.381,18.548,631878,0
+ASHR.US,D,20141017,000000,18.663,18.787,18.59,18.663,1226444,0
+ASHR.US,D,20141020,000000,18.692,18.772,18.642,18.728,1184898,0
+ASHR.US,D,20141021,000000,18.692,18.735,18.655,18.685,960182,0
+ASHR.US,D,20141022,000000,18.569,18.583,18.445,18.452,867216,0
+ASHR.US,D,20141023,000000,18.358,18.373,18.273,18.273,725011,0
+ASHR.US,D,20141024,000000,18.296,18.316,18.257,18.288,377885,0
+ASHR.US,D,20141027,000000,18.118,18.149,17.946,18.025,592457,0
+ASHR.US,D,20141028,000000,18.511,18.583,18.452,18.569,363974,0
+ASHR.US,D,20141029,000000,18.787,18.845,18.692,18.728,296158,0
+ASHR.US,D,20141030,000000,18.815,18.909,18.8,18.901,186680,0
+ASHR.US,D,20141031,000000,19.199,19.308,19.199,19.25,482129,0
+ASHR.US,D,20141103,000000,19.242,19.279,19.149,19.228,1116518,0
+ASHR.US,D,20141104,000000,19.271,19.279,19.163,19.236,1472901,0
+ASHR.US,D,20141105,000000,19.271,19.271,19.133,19.178,280833,0
+ASHR.US,D,20141106,000000,19.213,19.213,19.133,19.155,269348,0
+ASHR.US,D,20141107,000000,19.111,19.125,19.07,19.111,261003,0
+ASHR.US,D,20141110,000000,19.722,19.771,19.598,19.62,1544854,0
+ASHR.US,D,20141111,000000,19.691,19.75,19.561,19.729,1916604,0
+ASHR.US,D,20141112,000000,19.837,19.907,19.822,19.882,1490850,0
+ASHR.US,D,20141113,000000,19.882,19.9,19.785,19.815,1364290,0
+ASHR.US,D,20141114,000000,20.178,20.519,20.118,20.466,1864181,0
+ASHR.US,D,20141117,000000,19.953,19.953,19.75,19.874,1635787,0
+ASHR.US,D,20141118,000000,19.744,19.75,19.649,19.691,877692,0
+ASHR.US,D,20141119,000000,19.649,19.815,19.598,19.8,1228961,0
+ASHR.US,D,20141120,000000,19.744,19.8,19.706,19.729,509716,0
+ASHR.US,D,20141121,000000,20.793,20.851,20.575,20.728,1309472,0
+ASHR.US,D,20141124,000000,20.931,21.207,20.808,21.155,1506393,0
+ASHR.US,D,20141125,000000,21.386,21.808,21.294,21.495,1692584,0
+ASHR.US,D,20141126,000000,22.061,22.206,21.242,21.439,3040243,0
+ASHR.US,D,20141128,000000,21.929,22.01,21.8,21.952,736793,0
+ASHR.US,D,20141201,000000,21.315,21.554,21.133,21.17,1740317,0
+ASHR.US,D,20141202,000000,22.206,22.4,22.168,22.393,1330472,0
+ASHR.US,D,20141203,000000,22.742,23.458,22.676,23.335,2431228,0
+ASHR.US,D,20141204,000000,24.634,25.213,24.568,25.207,5685258,0
+ASHR.US,D,20141205,000000,24.988,25.176,24.647,24.988,2480551,0
+ASHR.US,D,20141208,000000,26.184,26.314,25.444,25.466,2378821,0
+ASHR.US,D,20141209,000000,23.581,23.873,23.134,23.597,3759974,0
+ASHR.US,D,20141210,000000,24.336,24.613,23.916,24.118,1830040,0
+ASHR.US,D,20141211,000000,24.271,24.82,24.155,24.675,1648842,0
+ASHR.US,D,20141212,000000,24.51,24.568,24.132,24.221,1071206,0
+ASHR.US,D,20141215,000000,24.583,24.683,24.198,24.307,2023144,0
+ASHR.US,D,20141216,000000,25.14,25.35,24.851,25.207,2625048,0
+ASHR.US,D,20141217,000000,25.718,26.204,25.633,26.008,1412661,0
+ASHR.US,D,20141218,000000,25.922,25.989,25.524,25.757,1465117,0
+ASHR.US,D,20141219,000000,26.01,26.084,25.807,25.924,711535,0
+ASHR.US,D,20141222,000000,25.946,26.119,25.575,25.72,1068849,0
+ASHR.US,D,20141223,000000,24.943,25.053,24.631,24.755,1425925,0
+ASHR.US,D,20141224,000000,24.34,24.673,24.136,24.603,664829,0
+ASHR.US,D,20141226,000000,26.018,26.375,26.018,26.274,1461806,0
+ASHR.US,D,20141229,000000,26.207,26.274,26.099,26.119,761401,0
+ASHR.US,D,20141230,000000,26.2,26.521,26.135,26.324,1263878,0
+ASHR.US,D,20141231,000000,27.008,27.174,26.956,27.035,1147432,0
+ASHR.US,D,20150102,000000,27.391,27.566,27.014,27.088,1459678,0
+ASHR.US,D,20150105,000000,27.537,27.595,27.102,27.219,2504370,0
+ASHR.US,D,20150106,000000,27.53,27.61,27.241,27.305,1777684,0
+ASHR.US,D,20150107,000000,27.595,27.79,27.508,27.618,1643428,0
+ASHR.US,D,20150108,000000,26.964,27.042,26.761,26.898,2048757,0
+ASHR.US,D,20150109,000000,26.746,26.912,26.528,26.855,1757399,0
+ASHR.US,D,20150112,000000,26.687,26.738,26.389,26.441,1487714,0
+ASHR.US,D,20150113,000000,26.659,26.775,26.303,26.397,2405765,0
+ASHR.US,D,20150114,000000,26.258,26.397,26.157,26.223,1207721,0
+ASHR.US,D,20150115,000000,27.05,27.305,27,27.109,2198992,0
+ASHR.US,D,20150116,000000,26.266,26.476,26.092,26.352,3043861,0
+ASHR.US,D,20150120,000000,25.343,25.684,25.226,25.357,2905182,0
+ASHR.US,D,20150121,000000,26.468,26.861,26.419,26.848,3268894,0
+ASHR.US,D,20150122,000000,26.629,26.891,26.599,26.884,988232,0
+ASHR.US,D,20150123,000000,26.825,26.869,26.761,26.795,946856,0
+ASHR.US,D,20150126,000000,26.884,27.081,26.833,27,1064904,0
+ASHR.US,D,20150127,000000,26.468,26.636,26.317,26.564,943270,0
+ASHR.US,D,20150128,000000,25.903,26.071,25.649,25.743,2075463,0
+ASHR.US,D,20150129,000000,25.924,26.004,25.657,25.968,1736990,0
+ASHR.US,D,20150130,000000,25.431,25.431,24.595,24.631,4161180,0
+ASHR.US,D,20150202,000000,25.002,25.153,24.928,25.117,1508071,0
+ASHR.US,D,20150203,000000,25.765,26.142,25.604,26.106,2466938,0
+ASHR.US,D,20150204,000000,26.73,26.73,26.235,26.397,3472547,0
+ASHR.US,D,20150205,000000,25.219,25.379,25.139,25.365,1191538,0
+ASHR.US,D,20150206,000000,24.515,24.631,24.414,24.464,1534063,0
+ASHR.US,D,20150209,000000,24.82,24.928,24.741,24.783,1020363,0
+ASHR.US,D,20150210,000000,25.213,25.474,25.199,25.365,680154,0
+ASHR.US,D,20150211,000000,25.357,25.591,25.234,25.343,2484325,0
+ASHR.US,D,20150212,000000,25.575,25.773,25.488,25.707,862049,0
+ASHR.US,D,20150213,000000,25.895,25.998,25.822,25.916,670615,0
+ASHR.US,D,20150217,000000,26.229,26.289,26.064,26.289,1745422,0
+ASHR.US,D,20150218,000000,26.194,26.289,26.149,26.187,776660,0
+ASHR.US,D,20150219,000000,26.194,26.207,26.064,26.084,642297,0
+ASHR.US,D,20150220,000000,26.049,26.215,26.01,26.194,396936,0
+ASHR.US,D,20150223,000000,26.223,26.223,26.049,26.157,890103,0
+ASHR.US,D,20150224,000000,26.25,26.578,26.194,26.455,1092425,0
+ASHR.US,D,20150225,000000,25.976,26.041,25.779,25.801,1038355,0
+ASHR.US,D,20150226,000000,26.549,26.716,26.491,26.549,1387302,0
+ASHR.US,D,20150227,000000,26.543,26.543,26.289,26.411,939203,0
+ASHR.US,D,20150302,000000,26.513,26.73,26.449,26.687,816840,0
+ASHR.US,D,20150303,000000,26.041,26.071,25.882,25.976,806104,0
+ASHR.US,D,20150304,000000,25.946,25.976,25.801,25.932,461476,0
+ASHR.US,D,20150305,000000,25.779,25.867,25.699,25.758,1022596,0
+ASHR.US,D,20150306,000000,25.525,25.54,25.328,25.431,835969,0
+ASHR.US,D,20150309,000000,25.983,26.071,25.932,25.991,938642,0
+ASHR.US,D,20150310,000000,25.707,25.794,25.575,25.728,646451,0
+ASHR.US,D,20150311,000000,26.071,26.084,25.991,26.033,585343,0
+ASHR.US,D,20150312,000000,26.667,26.687,26.564,26.621,783395,0
+ASHR.US,D,20150313,000000,26.738,26.738,26.528,26.636,559469,0
+ASHR.US,D,20150316,000000,27.595,27.79,27.566,27.682,2324447,0
+ASHR.US,D,20150317,000000,27.959,28.235,27.937,28.206,1477329,0
+ASHR.US,D,20150318,000000,28.773,29.05,28.482,29.013,2090199,0
+ASHR.US,D,20150319,000000,28.896,28.911,28.686,28.845,1200553,0
+ASHR.US,D,20150320,000000,29.289,29.528,29.23,29.449,1811222,0
+ASHR.US,D,20150323,000000,29.862,29.92,29.652,29.652,1692583,0
+ASHR.US,D,20150324,000000,29.5,29.673,29.484,29.623,917586,0
+ASHR.US,D,20150325,000000,29.398,29.565,29.159,29.186,1590048,0
+ASHR.US,D,20150326,000000,29.39,29.412,29.208,29.354,1170963,0
+ASHR.US,D,20150327,000000,29.615,29.79,29.587,29.774,1272397,0
+ASHR.US,D,20150330,000000,30.879,31.2,30.697,31.163,2118689,0
+ASHR.US,D,20150331,000000,30.219,30.336,30.021,30.254,1950365,0
+ASHR.US,D,20150401,000000,31.098,31.098,30.837,31.025,1086733,0
+ASHR.US,D,20150402,000000,30.757,30.895,30.605,30.749,1673590,0
+ASHR.US,D,20150406,000000,31.303,31.686,31.221,31.576,1279830,0
+ASHR.US,D,20150407,000000,32.072,32.079,31.883,31.905,2128643,0
+ASHR.US,D,20150408,000000,32.218,32.304,31.722,32.101,4504932,0
+ASHR.US,D,20150409,000000,31.672,31.672,31.358,31.433,3211450,0
+ASHR.US,D,20150410,000000,32.143,32.696,32.116,32.696,1773785,0
+ASHR.US,D,20150413,000000,33.082,33.125,32.544,32.711,2959476,0
+ASHR.US,D,20150414,000000,32.957,32.973,32.769,32.95,1782044,0
+ASHR.US,D,20150415,000000,32.501,32.566,32.325,32.544,3261593,0
+ASHR.US,D,20150416,000000,33.889,34.091,33.828,34.004,3166031,0
+ASHR.US,D,20150417,000000,32.333,32.398,32.136,32.319,4621503,0
+ASHR.US,D,20150420,000000,33.524,33.765,33.299,33.741,3427880,0
+ASHR.US,D,20150421,000000,34.498,34.621,34.367,34.476,2736570,0
+ASHR.US,D,20150422,000000,35.508,35.864,35.276,35.776,3120262,0
+ASHR.US,D,20150423,000000,35.21,35.451,35.139,35.297,2228930,0
+ASHR.US,D,20150424,000000,35.326,35.435,35.248,35.334,1791540,0
+ASHR.US,D,20150427,000000,35.944,36.053,35.755,35.893,2647190,0
+ASHR.US,D,20150428,000000,35.675,35.682,35.311,35.494,1730569,0
+ASHR.US,D,20150429,000000,35.632,35.749,35.443,35.567,2508872,0
+ASHR.US,D,20150430,000000,35.457,35.536,35.268,35.428,1654460,0
+ASHR.US,D,20150501,000000,35.276,35.682,35.268,35.668,1118388,0
+ASHR.US,D,20150504,000000,35.711,36.141,35.61,36.053,1695060,0
+ASHR.US,D,20150505,000000,34.549,34.621,34.207,34.229,3721674,0
+ASHR.US,D,20150506,000000,33.952,34.083,33.46,33.562,2262783,0
+ASHR.US,D,20150507,000000,32.928,33.379,32.834,33.364,2260173,0
+ASHR.US,D,20150508,000000,34.091,34.287,34.004,34.237,2162731,0
+ASHR.US,D,20150511,000000,35.065,35.151,34.912,34.934,2936078,0
+ASHR.US,D,20150512,000000,35.166,35.276,34.992,35.268,2135507,0
+ASHR.US,D,20150513,000000,35.028,35.159,34.745,34.847,2271045,0
+ASHR.US,D,20150514,000000,35.051,35.349,34.963,35.349,1538299,0
+ASHR.US,D,20150515,000000,34.534,34.759,34.519,34.672,2623249,0
+ASHR.US,D,20150518,000000,34.28,34.316,34.186,34.244,1552410,0
+ASHR.US,D,20150519,000000,35.675,35.878,35.603,35.836,2311371,0
+ASHR.US,D,20150520,000000,35.791,35.885,35.734,35.82,1512974,0
+ASHR.US,D,20150521,000000,36.473,36.642,36.431,36.642,2567502,0
+ASHR.US,D,20150522,000000,37.434,37.949,37.434,37.848,2728532,0
+ASHR.US,D,20150526,000000,39.94,39.94,38.887,38.944,5845398,0
+ASHR.US,D,20150527,000000,38.98,38.996,38.552,38.691,3916697,0
+ASHR.US,D,20150528,000000,36.286,36.589,35.87,36.453,6001436,0
+ASHR.US,D,20150529,000000,36.336,36.387,36.169,36.293,2104786,0
+ASHR.US,D,20150601,000000,38.029,38.305,37.905,38.241,3287174,0
+ASHR.US,D,20150602,000000,38.639,38.98,38.56,38.944,2718714,0
+ASHR.US,D,20150603,000000,38.501,38.595,38.392,38.481,2625720,0
+ASHR.US,D,20150604,000000,38.794,38.887,38.247,38.408,3685890,0
+ASHR.US,D,20150605,000000,38.545,38.617,38.343,38.481,2676781,0
+ASHR.US,D,20150608,000000,39.65,39.875,39.548,39.758,4002718,0
+ASHR.US,D,20150609,000000,39.127,39.193,38.705,39.019,5063792,0
+ASHR.US,D,20150610,000000,39.105,39.586,39.089,39.323,4728131,0
+ASHR.US,D,20150611,000000,39.518,39.673,39.446,39.605,2408947,0
+ASHR.US,D,20150612,000000,39.89,40.101,39.853,40.085,1812322,0
+ASHR.US,D,20150615,000000,38.74,38.82,38.443,38.661,4193610,0
+ASHR.US,D,20150616,000000,37.55,37.717,37.397,37.6,3617764,0
+ASHR.US,D,20150617,000000,38.268,38.298,38.042,38.219,2783857,0
+ASHR.US,D,20150618,000000,36.881,37.245,36.766,37.128,3330114,0
+ASHR.US,D,20150619,000000,35.117,35.29,34.818,35.051,8953709,0
+ASHR.US,D,20150622,000000,35.24,35.66,35.24,35.319,4146816,0
+ASHR.US,D,20150623,000000,36.068,36.249,35.936,36.22,3645130,0
+ASHR.US,D,20150624,000000,37.106,37.128,36.569,36.612,5948678,0
+ASHR.US,D,20150625,000000,35.117,35.303,34.737,34.737,5869127,0
+ASHR.US,D,20150626,000000,31.752,31.947,31.112,31.241,13489057,0
+ASHR.US,D,20150629,000000,31.388,31.658,31.249,31.33,8316616,0
+ASHR.US,D,20150630,000000,33.262,33.452,33.023,33.429,8062554,0
+ASHR.US,D,20150701,000000,31.672,32.232,31.598,32.116,6354413,0
+ASHR.US,D,20150702,000000,30.895,31.018,30.77,30.822,5748839,0
+ASHR.US,D,20150706,000000,30.276,30.472,29.972,30.037,6935765,0
+ASHR.US,D,20150707,000000,28.183,28.191,26.543,27.764,20802618,0
+ASHR.US,D,20150708,000000,25.285,26.025,24.624,24.624,19067783,0
+ASHR.US,D,20150709,000000,28.125,29.695,27.995,29.565,21762594,0
+ASHR.US,D,20150710,000000,31.614,31.643,30.837,31.426,11173143,0
+ASHR.US,D,20150713,000000,31.441,31.52,30.865,31.141,7754255,0
+ASHR.US,D,20150714,000000,30.472,30.713,30.364,30.567,5444348,0
+ASHR.US,D,20150715,000000,29.333,29.528,29.099,29.237,6514047,0
+ASHR.US,D,20150716,000000,29.957,30.654,29.912,30.597,6976918,0
+ASHR.US,D,20150717,000000,31.512,31.622,31.287,31.576,4500390,0
+ASHR.US,D,20150720,000000,31.061,31.229,30.923,30.93,3765440,0
+ASHR.US,D,20150721,000000,31.039,31.241,31.039,31.235,3634552,0
+ASHR.US,D,20150722,000000,31.207,31.303,31.112,31.257,3795857,0
+ASHR.US,D,20150723,000000,32.21,32.391,32.064,32.187,4460339,0
+ASHR.US,D,20150724,000000,31.461,31.461,31.098,31.323,4761337,0
+ASHR.US,D,20150727,000000,28.176,28.605,28.017,28.454,9804956,0
+ASHR.US,D,20150728,000000,28.65,29.063,28.541,29.02,5019806,0
+ASHR.US,D,20150729,000000,29.658,29.994,29.609,29.826,3020169,0
+ASHR.US,D,20150730,000000,28.788,28.998,28.766,28.94,3164407,0
+ASHR.US,D,20150731,000000,28.809,28.918,28.643,28.699,1958348,0
+ASHR.US,D,20150803,000000,28.46,28.671,28.446,28.569,3173917,0
+ASHR.US,D,20150804,000000,29.673,29.877,29.55,29.841,3625883,0
+ASHR.US,D,20150805,000000,29.136,29.419,29.128,29.237,2799548,0
+ASHR.US,D,20150806,000000,28.882,29.056,28.735,28.809,2672078,0
+ASHR.US,D,20150807,000000,29.462,29.492,29.237,29.375,3137157,0
+ASHR.US,D,20150810,000000,30.786,31.134,30.786,31.09,4068367,0
+ASHR.US,D,20150811,000000,30.021,30.073,29.615,29.928,3625871,0
+ASHR.US,D,20150812,000000,28.86,29.077,28.635,29.042,4370191,0
+ASHR.US,D,20150813,000000,29.718,29.753,29.571,29.615,2826798,0
+ASHR.US,D,20150814,000000,29.609,29.718,29.535,29.623,1531004,0
+ASHR.US,D,20150817,000000,29.492,29.528,29.267,29.419,2438541,0
+ASHR.US,D,20150818,000000,27.56,27.618,27.275,27.342,5812974,0
+ASHR.US,D,20150819,000000,27.697,27.79,27.399,27.444,2324033,0
+ASHR.US,D,20150820,000000,26.891,26.927,26.593,26.636,4477682,0
+ASHR.US,D,20150821,000000,25.707,25.946,25.234,25.336,12701671,0
+ASHR.US,D,20150824,000000,21.361,22.574,20.991,21.877,19358807,0
+ASHR.US,D,20150825,000000,23.003,23.003,21.797,21.892,13280133,0
+ASHR.US,D,20150826,000000,21.42,22.088,20.954,22.044,15131679,0
+ASHR.US,D,20150827,000000,23.033,23.933,22.845,23.933,13542870,0
+ASHR.US,D,20150828,000000,23.629,23.882,23.549,23.759,6824835,0
+ASHR.US,D,20150831,000000,23.513,23.744,23.273,23.273,6005934,0
+ASHR.US,D,20150901,000000,22.83,22.924,22.321,22.59,8035024,0
+ASHR.US,D,20150902,000000,22.668,22.837,22.466,22.713,2239941,0
+ASHR.US,D,20150903,000000,22.865,23.317,22.742,22.917,2214066,0
+ASHR.US,D,20150904,000000,22.283,22.494,21.717,21.877,4521584,0
+ASHR.US,D,20150908,000000,24.144,24.414,23.984,24.414,7276816,0
+ASHR.US,D,20150909,000000,24.289,24.334,23.614,23.622,5453896,0
+ASHR.US,D,20150910,000000,24.029,24.289,23.969,24.181,3078364,0
+ASHR.US,D,20150911,000000,23.912,24.326,23.846,24.218,2324310,0
+ASHR.US,D,20150914,000000,23.243,23.25,22.997,23.019,4227467,0
+ASHR.US,D,20150915,000000,22.539,22.837,22.399,22.707,2305452,0
+ASHR.US,D,20150916,000000,23.657,24.159,23.65,24.079,3568629,0
+ASHR.US,D,20150917,000000,23.178,23.999,23.178,23.491,2902909,0
+ASHR.US,D,20150918,000000,23.2,23.351,22.959,22.959,4860844,0
+ASHR.US,D,20150921,000000,23.832,24.049,23.825,23.956,2667972,0
+ASHR.US,D,20150922,000000,23.607,25.642,23.452,23.679,2507909,0
+ASHR.US,D,20150923,000000,23.635,23.774,23.556,23.635,3400856,0
+ASHR.US,D,20150924,000000,23.452,23.774,23.397,23.759,2103857,0
+ASHR.US,D,20150925,000000,23.446,23.549,23.164,23.164,2585256,0
+ASHR.US,D,20150928,000000,23.214,23.366,23.084,23.084,1409826,0
+ASHR.US,D,20150929,000000,23.222,23.382,23.119,23.317,1857602,0
+ASHR.US,D,20150930,000000,23.397,23.52,23.257,23.498,1338734,0
+ASHR.US,D,20151001,000000,23.614,23.702,23.411,23.679,925842,0
+ASHR.US,D,20151002,000000,23.527,24.297,23.527,24.268,4224853,0
+ASHR.US,D,20151005,000000,24.471,24.689,24.348,24.595,2755819,0
+ASHR.US,D,20151006,000000,24.34,24.587,24.34,24.406,1001815,0
+ASHR.US,D,20151007,000000,25.139,25.213,24.893,25.082,4325737,0
+ASHR.US,D,20151008,000000,24.406,24.755,24.289,24.748,3585695,0
+ASHR.US,D,20151009,000000,24.631,24.689,24.427,24.427,2781795,0
+ASHR.US,D,20151012,000000,25.322,25.481,25.307,25.322,2867765,0
+ASHR.US,D,20151013,000000,25.192,25.416,25.059,25.207,2443085,0
+ASHR.US,D,20151014,000000,24.966,25.059,24.82,24.827,2444461,0
+ASHR.US,D,20151015,000000,25.657,26.041,25.611,25.991,5885231,0
+ASHR.US,D,20151016,000000,26.114,26.31,25.96,26.297,4455934,0
+ASHR.US,D,20151019,000000,25.895,26.025,25.801,25.859,2552775,0
+ASHR.US,D,20151020,000000,26.258,26.383,26.149,26.345,1664724,0
+ASHR.US,D,20151021,000000,25.402,25.41,25.104,25.146,3714654,0
+ASHR.US,D,20151022,000000,25.758,26.164,25.728,26.114,2749037,0
+ASHR.US,D,20151023,000000,26.81,26.919,26.586,26.81,4077589,0
+ASHR.US,D,20151026,000000,26.223,26.235,26.071,26.099,2993057,0
+ASHR.US,D,20151027,000000,26.142,26.142,25.916,25.953,1241842,0
+ASHR.US,D,20151028,000000,25.561,25.699,25.271,25.394,2424366,0
+ASHR.US,D,20151029,000000,25.649,25.773,25.575,25.72,2075885,0
+ASHR.US,D,20151030,000000,25.815,25.903,25.707,25.807,1265928,0
+ASHR.US,D,20151102,000000,25.431,25.634,25.357,25.54,2273837,0
+ASHR.US,D,20151103,000000,25.357,25.488,25.207,25.371,1101322,0
+ASHR.US,D,20151104,000000,26.708,26.738,26.419,26.483,4070371,0
+ASHR.US,D,20151105,000000,26.979,27.102,26.869,26.956,2863960,0
+ASHR.US,D,20151106,000000,27.305,27.653,27.159,27.618,2707474,0
+ASHR.US,D,20151109,000000,27.764,27.878,27.421,27.514,2737070,0
+ASHR.US,D,20151110,000000,27.661,27.806,27.603,27.734,1160503,0
+ASHR.US,D,20151111,000000,27.959,28.045,27.778,27.828,4249351,0
+ASHR.US,D,20151112,000000,27.501,27.53,27.188,27.188,2442397,0
+ASHR.US,D,20151113,000000,26.659,26.659,26.2,26.289,4277703,0
+ASHR.US,D,20151116,000000,27.196,27.61,27.088,27.574,4620816,0
+ASHR.US,D,20151117,000000,27.233,27.399,27.196,27.283,1937292,0
+ASHR.US,D,20151118,000000,27,27.297,26.941,27.226,4820380,0
+ASHR.US,D,20151119,000000,27.574,27.653,27.466,27.595,1810532,0
+ASHR.US,D,20151120,000000,27.653,27.669,27.493,27.508,2603838,0
+ASHR.US,D,20151123,000000,27.233,27.241,27.081,27.174,2422302,0
+ASHR.US,D,20151124,000000,27.05,27.267,26.993,27.253,1199178,0
+ASHR.US,D,20151125,000000,27.537,27.553,27.384,27.501,1119903,0
+ASHR.US,D,20151127,000000,25.728,25.794,25.504,25.504,4046758,0
+ASHR.US,D,20151130,000000,25.677,26.099,25.597,26.099,2827074,0
+ASHR.US,D,20151201,000000,26.157,26.266,25.946,26.033,1398569,0
+ASHR.US,D,20151202,000000,26.884,26.979,26.667,26.789,2115394,0
+ASHR.US,D,20151203,000000,26.993,27.05,26.795,26.861,1838138,0
+ASHR.US,D,20151204,000000,26.441,26.833,26.404,26.753,946762,0
+ASHR.US,D,20151207,000000,26.644,26.724,26.223,26.352,2030468,0
+ASHR.US,D,20151208,000000,25.735,26.049,25.735,25.938,2906229,0
+ASHR.US,D,20151209,000000,25.976,26.194,25.794,25.801,1744057,0
+ASHR.US,D,20151210,000000,25.83,25.991,25.72,25.83,2910065,0
+ASHR.US,D,20151211,000000,25.504,25.649,25.3,25.365,2805741,0
+ASHR.US,D,20151214,000000,26.25,26.36,26.142,26.345,2972789,0
+ASHR.US,D,20151215,000000,26.345,26.483,26.289,26.375,2416246,0
+ASHR.US,D,20151216,000000,26.572,26.961,26.451,26.828,1946592,0
+ASHR.US,D,20151217,000000,27.207,27.227,26.753,26.782,1036751,0
+ASHR.US,D,20151218,000000,26.876,27.121,26.876,27.065,2852839,0
+ASHR.US,D,20151221,000000,27.821,27.851,27.671,27.812,2640332,0
+ASHR.US,D,20151222,000000,27.982,28.22,27.812,28.163,1648519,0
+ASHR.US,D,20151223,000000,27.869,27.906,27.727,27.812,1425943,0
+ASHR.US,D,20151224,000000,27.633,27.671,27.473,27.518,995625,0
+ASHR.US,D,20151228,000000,26.848,26.848,26.563,26.659,2654443,0
+ASHR.US,D,20151229,000000,26.912,26.981,26.808,26.886,1112925,0
+ASHR.US,D,20151230,000000,26.704,26.876,26.639,26.782,1331951,0
+ASHR.US,D,20151231,000000,26.704,26.848,26.477,26.477,1062347,0
+ASHR.US,D,20160104,000000,24.292,24.462,23.885,24.226,4090265,0
+ASHR.US,D,20160105,000000,24.576,24.605,24.387,24.566,2976045,0
+ASHR.US,D,20160106,000000,24.406,24.595,24.302,24.367,1209668,0
+ASHR.US,D,20160107,000000,22.769,23.581,22.617,22.835,4508876,0
+ASHR.US,D,20160108,000000,23.327,23.384,22.891,22.957,2177576,0
+ASHR.US,D,20160111,000000,22.569,22.617,22.181,22.398,3075414,0
+ASHR.US,D,20160112,000000,22.891,23.005,22.664,22.891,1552751,0
+ASHR.US,D,20160113,000000,22.266,22.266,21.718,21.718,2426448,0
+ASHR.US,D,20160114,000000,22.362,22.683,22.181,22.664,2716873,0
+ASHR.US,D,20160115,000000,21.5,21.633,21.066,21.49,3023493,0
+ASHR.US,D,20160119,000000,22.456,22.636,22.24,22.551,4468360,0
+ASHR.US,D,20160120,000000,21.917,22.186,21.69,22.078,1993640,0
+ASHR.US,D,20160121,000000,21.604,21.979,21.566,21.869,1164831,0
+ASHR.US,D,20160122,000000,22.153,22.211,22.002,22.181,1059443,0
+ASHR.US,D,20160125,000000,21.907,21.922,21.576,21.586,1158347,0
+ASHR.US,D,20160126,000000,20.819,20.923,20.744,20.828,3348434,0
+ASHR.US,D,20160127,000000,20.536,20.781,20.441,20.459,1631555,0
+ASHR.US,D,20160128,000000,20.298,20.355,20.004,20.137,2134056,0
+ASHR.US,D,20160129,000000,20.695,21.037,20.65,20.98,2500638,0
+ASHR.US,D,20160201,000000,20.241,20.364,20.157,20.28,1885909,0
+ASHR.US,D,20160202,000000,20.857,20.857,20.45,20.573,1399823,0
+ASHR.US,D,20160203,000000,20.573,20.98,20.507,20.97,1402401,0
+ASHR.US,D,20160204,000000,21.047,21.288,21,21.141,2030984,0
+ASHR.US,D,20160205,000000,20.885,20.885,20.45,20.477,1405900,0
+ASHR.US,D,20160208,000000,20.261,20.487,20.166,20.308,661030,0
+ASHR.US,D,20160209,000000,20.062,20.337,20.052,20.185,706991,0
+ASHR.US,D,20160210,000000,20.214,20.573,20.214,20.413,764293,0
+ASHR.US,D,20160211,000000,19.949,20.101,19.777,19.949,2041151,0
+ASHR.US,D,20160212,000000,20.157,20.364,19.978,20.345,1469515,0
+ASHR.US,D,20160216,000000,21.48,21.803,21.311,21.774,4296289,0
+ASHR.US,D,20160217,000000,21.793,22.22,21.747,22.171,2350006,0
+ASHR.US,D,20160218,000000,21.935,22.068,21.733,21.803,1366618,0
+ASHR.US,D,20160219,000000,21.813,21.917,21.737,21.879,1631152,0
+ASHR.US,D,20160222,000000,22.362,22.579,22.324,22.532,1974793,0
+ASHR.US,D,20160223,000000,22.002,22.107,21.879,21.888,1446441,0
+ASHR.US,D,20160224,000000,22.03,22.285,21.907,22.257,1558120,0
+ASHR.US,D,20160225,000000,20.895,21.057,20.772,20.97,2372717,0
+ASHR.US,D,20160226,000000,21.235,21.273,21.057,21.103,899077,0
+ASHR.US,D,20160229,000000,20.669,20.744,20.591,20.591,1594213,0
+ASHR.US,D,20160301,000000,20.98,21.283,20.923,21.235,2053147,0
+ASHR.US,D,20160302,000000,21.708,21.897,21.661,21.851,1688134,0
+ASHR.US,D,20160303,000000,21.897,22.049,21.783,21.945,1306892,0
+ASHR.US,D,20160304,000000,22.249,22.627,22.191,22.599,2643774,0
+ASHR.US,D,20160307,000000,22.352,22.43,22.23,22.249,1689353,0
+ASHR.US,D,20160308,000000,22.24,22.24,21.879,21.917,2491770,0
+ASHR.US,D,20160309,000000,21.842,21.92,21.723,21.842,2251002,0
+ASHR.US,D,20160310,000000,21.5,21.562,21.146,21.321,1625644,0
+ASHR.US,D,20160311,000000,21.52,21.888,21.52,21.869,1939509,0
+ASHR.US,D,20160314,000000,22.002,22.157,21.945,22.116,1270553,0
+ASHR.US,D,20160315,000000,21.907,22.04,21.793,21.955,1267983,0
+ASHR.US,D,20160316,000000,21.917,22.532,21.897,22.513,2142959,0
+ASHR.US,D,20160317,000000,22.599,22.92,22.559,22.863,2551481,0
+ASHR.US,D,20160318,000000,23.222,23.441,23.147,23.364,4426953,0
+ASHR.US,D,20160321,000000,23.677,23.762,23.526,23.715,3467822,0
+ASHR.US,D,20160322,000000,23.327,23.417,23.204,23.232,2085823,0
+ASHR.US,D,20160323,000000,23.318,23.374,23.138,23.157,895604,0
+ASHR.US,D,20160324,000000,22.712,22.721,22.569,22.646,2376677,0
+ASHR.US,D,20160328,000000,22.522,22.796,22.522,22.787,1177003,0
+ASHR.US,D,20160329,000000,22.418,22.845,22.38,22.627,2435043,0
+ASHR.US,D,20160330,000000,23.458,23.611,23.388,23.507,2550804,0
+ASHR.US,D,20160331,000000,23.335,23.403,23.27,23.27,1548602,0
+ASHR.US,D,20160401,000000,22.996,23.443,22.996,23.374,1687154,0
+ASHR.US,D,20160404,000000,23.26,23.441,23.157,23.176,893071,0
+ASHR.US,D,20160405,000000,23.468,23.564,23.318,23.384,1442055,0
+ASHR.US,D,20160406,000000,23.374,23.648,23.323,23.648,928748,0
+ASHR.US,D,20160407,000000,23.09,23.232,22.749,22.853,3290062,0
+ASHR.US,D,20160408,000000,23.184,23.213,22.94,23.052,1768621,0
+ASHR.US,D,20160411,000000,23.344,23.492,23.26,23.309,1673754,0
+ASHR.US,D,20160412,000000,23.27,23.432,23.109,23.413,1334218,0
+ASHR.US,D,20160413,000000,23.772,23.942,23.752,23.837,4304891,0
+ASHR.US,D,20160414,000000,23.837,23.837,23.611,23.696,3266616,0
+ASHR.US,D,20160415,000000,23.516,23.63,23.468,23.526,3005705,0
+ASHR.US,D,20160418,000000,23.289,23.536,23.222,23.468,1439702,0
+ASHR.US,D,20160419,000000,23.478,23.564,23.413,23.545,1353017,0
+ASHR.US,D,20160420,000000,22.947,23.024,22.73,22.891,2450248,0
+ASHR.US,D,20160421,000000,22.749,22.759,22.485,22.493,2469309,0
+ASHR.US,D,20160422,000000,22.693,22.778,22.589,22.693,1738140,0
+ASHR.US,D,20160425,000000,22.551,22.617,22.485,22.579,984328,0
+ASHR.US,D,20160426,000000,22.796,22.911,22.787,22.901,1271701,0
+ASHR.US,D,20160427,000000,22.664,22.863,22.664,22.806,788152,0
+ASHR.US,D,20160428,000000,22.664,22.712,22.559,22.569,1184107,0
+ASHR.US,D,20160429,000000,22.673,22.673,22.493,22.636,1231560,0
+ASHR.US,D,20160502,000000,22.636,22.703,22.584,22.664,695329,0
+ASHR.US,D,20160503,000000,22.947,22.996,22.769,22.826,1460435,0
+ASHR.US,D,20160504,000000,22.853,22.911,22.703,22.721,850534,0
+ASHR.US,D,20160505,000000,22.835,22.911,22.759,22.845,1245546,0
+ASHR.US,D,20160506,000000,22.144,22.259,22.135,22.171,2431326,0
+ASHR.US,D,20160509,000000,21.68,21.68,21.435,21.5,3404021,0
+ASHR.US,D,20160510,000000,21.69,21.974,21.69,21.974,1257930,0
+ASHR.US,D,20160511,000000,21.774,21.86,21.708,21.718,897931,0
+ASHR.US,D,20160512,000000,21.907,21.994,21.774,21.822,1091502,0
+ASHR.US,D,20160513,000000,21.708,21.774,21.557,21.576,1289802,0
+ASHR.US,D,20160516,000000,21.803,22.011,21.803,21.984,1749702,0
+ASHR.US,D,20160517,000000,21.822,21.879,21.69,21.718,1118074,0
+ASHR.US,D,20160518,000000,21.653,21.69,21.396,21.53,1553430,0
+ASHR.US,D,20160519,000000,21.5,21.604,21.463,21.5,1750827,0
+ASHR.US,D,20160520,000000,21.851,21.926,21.757,21.869,1234131,0
+ASHR.US,D,20160523,000000,21.86,21.897,21.774,21.793,714548,0
+ASHR.US,D,20160524,000000,21.69,22.03,21.68,22.02,1092411,0
+ASHR.US,D,20160525,000000,21.851,21.964,21.771,21.832,990421,0
+ASHR.US,D,20160526,000000,21.922,22.011,21.766,21.803,379395,0
+ASHR.US,D,20160527,000000,21.945,21.945,21.822,21.897,753916,0
+ASHR.US,D,20160531,000000,22.749,22.92,22.654,22.884,3757471,0
+ASHR.US,D,20160601,000000,22.664,22.664,22.466,22.522,1239698,0
+ASHR.US,D,20160602,000000,22.579,22.749,22.532,22.73,1483181,0
+ASHR.US,D,20160603,000000,22.806,22.996,22.806,22.986,1387337,0
+ASHR.US,D,20160606,000000,22.759,22.967,22.759,22.901,1108157,0
+ASHR.US,D,20160607,000000,22.853,22.882,22.787,22.787,1287594,0
+ASHR.US,D,20160608,000000,22.646,22.693,22.579,22.627,1029293,0
+ASHR.US,D,20160609,000000,22.522,22.551,22.343,22.542,777765,0
+ASHR.US,D,20160610,000000,22.23,22.24,22.058,22.121,1589908,0
+ASHR.US,D,20160613,000000,21.604,21.747,21.576,21.576,1929182,0
+ASHR.US,D,20160614,000000,21.728,21.869,21.665,21.86,1916926,0
+ASHR.US,D,20160615,000000,21.955,22.025,21.884,21.907,3297254,0
+ASHR.US,D,20160616,000000,21.832,22.068,21.747,22.03,1107433,0
+ASHR.US,D,20160617,000000,22.03,22.196,21.994,22.171,1219823,0
+ASHR.US,D,20160620,000000,22.171,22.352,22.171,22.211,1337638,0
+ASHR.US,D,20160621,000000,22.153,22.191,22.058,22.097,549757,0
+ASHR.US,D,20160622,000000,22.333,22.461,22.324,22.372,1204173,0
+ASHR.US,D,20160623,000000,22.324,22.513,22.285,22.503,986577,0
+ASHR.US,D,20160624,000000,21.774,22.135,21.67,21.708,2421904,0
+ASHR.US,D,20160627,000000,21.926,21.964,21.774,21.869,1727431,0
+ASHR.US,D,20160628,000000,22.191,22.206,22.031,22.144,871448,0
+ASHR.US,D,20160629,000000,22.324,22.503,22.295,22.485,1129968,0
+ASHR.US,D,20160630,000000,22.428,22.485,22.329,22.475,696735,0
+ASHR.US,D,20160701,000000,22.38,22.398,22.285,22.324,769520,0
+ASHR.US,D,20160705,000000,22.475,22.664,22.475,22.559,1087691,0
+ASHR.US,D,20160706,000000,22.617,22.796,22.579,22.778,1122046,0
+ASHR.US,D,20160707,000000,22.778,22.799,22.636,22.673,662014,0
+ASHR.US,D,20160708,000000,22.683,22.835,22.683,22.816,837246,0
+ASHR.US,D,20160711,000000,22.73,22.787,22.693,22.787,1068537,0
+ASHR.US,D,20160712,000000,23.289,23.507,23.289,23.458,1508765,0
+ASHR.US,D,20160713,000000,23.536,23.54,23.374,23.478,1804528,0
+ASHR.US,D,20160714,000000,23.422,23.432,23.364,23.394,904091,0
+ASHR.US,D,20160715,000000,23.354,23.354,23.251,23.299,1161152,0
+ASHR.US,D,20160718,000000,23.147,23.201,22.997,23.138,793137,0
+ASHR.US,D,20160719,000000,23.09,23.09,22.976,22.976,415941,0
+ASHR.US,D,20160720,000000,23.128,23.213,23.061,23.167,467537,0
+ASHR.US,D,20160721,000000,23.213,23.232,23.128,23.147,405816,0
+ASHR.US,D,20160722,000000,22.996,23.061,22.986,23.034,723171,0
+ASHR.US,D,20160725,000000,23.109,23.157,22.971,22.976,393120,0
+ASHR.US,D,20160726,000000,23.339,23.448,23.28,23.394,1373728,0
+ASHR.US,D,20160727,000000,22.947,22.976,22.858,22.92,1618800,0
+ASHR.US,D,20160728,000000,22.93,23.043,22.93,23.024,397005,0
+ASHR.US,D,20160729,000000,22.882,23.034,22.872,22.996,709622,0
+ASHR.US,D,20160801,000000,22.712,22.794,22.559,22.589,997872,0
+ASHR.US,D,20160802,000000,22.673,22.778,22.673,22.759,699472,0
+ASHR.US,D,20160803,000000,22.787,22.872,22.769,22.872,603392,0
+ASHR.US,D,20160804,000000,22.872,22.94,22.826,22.92,413665,0
+ASHR.US,D,20160805,000000,22.947,22.976,22.911,22.957,573964,0
+ASHR.US,D,20160808,000000,23.071,23.222,23.071,23.1,492042,0
+ASHR.US,D,20160809,000000,23.344,23.374,23.289,23.374,762989,0
+ASHR.US,D,20160810,000000,23.309,23.335,23.204,23.232,541275,0
+ASHR.US,D,20160811,000000,23.213,23.309,23.157,23.251,913694,0
+ASHR.US,D,20160812,000000,23.677,23.742,23.63,23.686,1129274,0
+ASHR.US,D,20160815,000000,24.424,24.665,24.416,24.624,3922062,0
+ASHR.US,D,20160816,000000,24.557,24.615,24.462,24.52,2500794,0
+ASHR.US,D,20160817,000000,24.358,24.397,24.202,24.273,1691111,0
+ASHR.US,D,20160818,000000,24.234,24.302,24.169,24.292,768084,0
+ASHR.US,D,20160819,000000,24.103,24.207,24.07,24.14,957371,0
+ASHR.US,D,20160822,000000,24.008,24.037,23.942,23.999,1090495,0
+ASHR.US,D,20160823,000000,24.13,24.16,24.008,24.008,433626,0
+ASHR.US,D,20160824,000000,23.932,23.952,23.847,23.885,735414,0
+ASHR.US,D,20160825,000000,23.772,23.781,23.677,23.725,768615,0
+ASHR.US,D,20160826,000000,23.725,23.847,23.502,23.564,1047444,0
+ASHR.US,D,20160829,000000,23.601,23.762,23.564,23.725,1444456,0
+ASHR.US,D,20160830,000000,23.725,23.725,23.639,23.677,705218,0
+ASHR.US,D,20160831,000000,23.819,23.829,23.742,23.801,613396,0
+ASHR.US,D,20160901,000000,23.611,23.667,23.555,23.621,742803,0
+ASHR.US,D,20160902,000000,23.801,23.801,23.733,23.772,871984,0
+ASHR.US,D,20160906,000000,23.894,23.999,23.837,23.979,1180628,0
+ASHR.US,D,20160907,000000,23.999,24.008,23.89,23.894,467351,0
+ASHR.US,D,20160908,000000,24.037,24.037,23.914,23.924,732606,0
+ASHR.US,D,20160909,000000,23.639,23.801,23.379,23.403,1713033,0
+ASHR.US,D,20160912,000000,23.005,23.422,22.986,23.344,852546,0
+ASHR.US,D,20160913,000000,23.147,23.354,23.043,23.081,1271755,0
+ASHR.US,D,20160914,000000,23.061,23.138,23.034,23.043,647455,0
+ASHR.US,D,20160915,000000,23.09,23.327,23.09,23.289,852316,0
+ASHR.US,D,20160916,000000,23.309,23.364,23.222,23.327,671097,0
+ASHR.US,D,20160919,000000,23.497,23.497,23.327,23.364,445458,0
+ASHR.US,D,20160920,000000,23.384,23.417,23.246,23.27,650292,0
+ASHR.US,D,20160921,000000,23.28,23.536,23.28,23.507,688752,0
+ASHR.US,D,20160922,000000,23.658,23.658,23.516,23.564,613223,0
+ASHR.US,D,20160923,000000,23.384,23.394,23.26,23.28,661694,0
+ASHR.US,D,20160926,000000,22.863,22.882,22.778,22.826,1142860,0
+ASHR.US,D,20160927,000000,22.976,23.09,22.976,23.061,594925,0
+ASHR.US,D,20160928,000000,23.061,23.167,22.996,23.157,281438,0
+ASHR.US,D,20160929,000000,23.138,23.241,23.09,23.118,627373,0
+ASHR.US,D,20160930,000000,23.147,23.309,23.145,23.26,565477,0
+ASHR.US,D,20161003,000000,23.26,23.28,23.109,23.232,478584,0
+ASHR.US,D,20161004,000000,23.157,23.26,23.109,23.128,423893,0
+ASHR.US,D,20161005,000000,23.138,23.213,23.138,23.204,820690,0
+ASHR.US,D,20161006,000000,23.204,23.327,23.204,23.251,781978,0
+ASHR.US,D,20161007,000000,23.335,23.344,23.204,23.335,614625,0
+ASHR.US,D,20161010,000000,23.448,23.478,23.374,23.422,600039,0
+ASHR.US,D,20161011,000000,23.507,23.507,23.26,23.289,620596,0
+ASHR.US,D,20161012,000000,23.309,23.354,23.26,23.327,150622,0
+ASHR.US,D,20161013,000000,23.26,23.309,23.167,23.232,599280,0
+ASHR.US,D,20161014,000000,23.394,23.441,23.359,23.374,564201,0
+ASHR.US,D,20161017,000000,23.09,23.118,23.043,23.071,598854,0
+ASHR.US,D,20161018,000000,23.422,23.564,23.422,23.526,1450289,0
+ASHR.US,D,20161019,000000,23.458,23.468,23.379,23.422,2145292,0
+ASHR.US,D,20161020,000000,23.335,23.448,23.335,23.432,454266,0
+ASHR.US,D,20161021,000000,23.432,23.468,23.352,23.374,742679,0
+ASHR.US,D,20161024,000000,23.658,23.752,23.658,23.686,546551,0
+ASHR.US,D,20161025,000000,23.648,23.658,23.536,23.564,1001169,0
+ASHR.US,D,20161026,000000,23.488,23.545,23.432,23.468,448887,0
+ASHR.US,D,20161027,000000,23.441,23.445,23.344,23.344,339310,0
+ASHR.US,D,20161028,000000,23.344,23.413,23.29,23.327,516108,0
+ASHR.US,D,20161031,000000,23.309,23.354,23.28,23.318,312334,0
+ASHR.US,D,20161101,000000,23.507,23.507,23.349,23.488,579625,0
+ASHR.US,D,20161102,000000,23.403,23.441,23.307,23.318,500195,0
+ASHR.US,D,20161103,000000,23.432,23.571,23.432,23.564,754912,0
+ASHR.US,D,20161104,000000,23.516,23.516,23.394,23.413,894333,0
+ASHR.US,D,20161107,000000,23.468,23.564,23.458,23.564,740867,0
+ASHR.US,D,20161108,000000,23.545,23.715,23.507,23.639,965640,0
+ASHR.US,D,20161109,000000,23.468,23.648,23.468,23.564,1645102,0
+ASHR.US,D,20161110,000000,23.686,23.725,23.354,23.458,1350295,0
+ASHR.US,D,20161111,000000,23.667,23.801,23.601,23.762,1319969,0
+ASHR.US,D,20161114,000000,23.772,23.781,23.663,23.686,518280,0
+ASHR.US,D,20161115,000000,23.686,23.733,23.658,23.725,459466,0
+ASHR.US,D,20161116,000000,23.63,23.63,23.55,23.581,468299,0
+ASHR.US,D,20161117,000000,23.648,23.747,23.571,23.733,278760,0
+ASHR.US,D,20161118,000000,23.581,23.581,23.488,23.497,472461,0
+ASHR.US,D,20161121,000000,23.705,23.791,23.686,23.791,581058,0
+ASHR.US,D,20161122,000000,23.942,24.055,23.932,24.045,747446,0
+ASHR.US,D,20161123,000000,23.876,23.942,23.801,23.894,844007,0
+ASHR.US,D,20161125,000000,24.226,24.321,24.16,24.321,805398,0
+ASHR.US,D,20161128,000000,24.339,24.387,24.311,24.349,764025,0
+ASHR.US,D,20161129,000000,24.586,24.738,24.51,24.728,1582844,0
+ASHR.US,D,20161130,000000,24.537,24.537,24.443,24.492,1154874,0
+ASHR.US,D,20161201,000000,24.689,24.783,24.679,24.774,814957,0
+ASHR.US,D,20161202,000000,24.51,24.576,24.462,24.537,917650,0
+ASHR.US,D,20161205,000000,24.189,24.254,24.103,24.179,1142159,0
+ASHR.US,D,20161206,000000,24.008,24.045,23.969,23.989,829126,0
+ASHR.US,D,20161207,000000,24.113,24.226,24.065,24.207,781889,0
+ASHR.US,D,20161208,000000,23.969,24.075,23.914,23.924,936486,0
+ASHR.US,D,20161209,000000,24.169,24.169,23.999,24.075,1000697,0
+ASHR.US,D,20161212,000000,23.516,23.526,23.194,23.28,2793328,0
+ASHR.US,D,20161213,000000,23.299,23.367,23.289,23.309,1695043,0
+ASHR.US,D,20161214,000000,23.194,23.194,22.957,22.957,1403195,0
+ASHR.US,D,20161215,000000,22.769,22.806,22.712,22.759,1531589,0
+ASHR.US,D,20161216,000000,22.759,22.796,22.664,22.664,2135406,0
+ASHR.US,D,20161219,000000,22.703,22.721,22.654,22.664,933451,0
+ASHR.US,D,20161220,000000,22.559,22.569,22.508,22.513,1094440,0
+ASHR.US,D,20161221,000000,22.79,22.81,22.733,22.743,714313,0
+ASHR.US,D,20161222,000000,22.743,22.743,22.647,22.657,1336992,0
+ASHR.US,D,20161223,000000,22.486,22.486,22.409,22.419,619797,0
+ASHR.US,D,20161227,000000,22.591,22.657,22.591,22.619,441133,0
+ASHR.US,D,20161228,000000,22.419,22.419,22.362,22.362,498148,0
+ASHR.US,D,20161229,000000,22.343,22.448,22.343,22.439,453757,0
+ASHR.US,D,20161230,000000,22.476,22.476,22.352,22.352,496303,0
+ASHR.US,D,20170103,000000,22.686,22.772,22.647,22.772,888033,0
+ASHR.US,D,20170104,000000,23.114,23.326,23.114,23.326,1487419,0
+ASHR.US,D,20170105,000000,23.372,23.525,23.372,23.506,2683818,0
+ASHR.US,D,20170106,000000,23.229,23.257,23.067,23.114,1528940,0
+ASHR.US,D,20170109,000000,23.239,23.239,23.087,23.143,423043,0
+ASHR.US,D,20170110,000000,23.173,23.21,23.114,23.201,1282308,0
+ASHR.US,D,20170111,000000,22.952,23.067,22.915,22.962,1157285,0
+ASHR.US,D,20170112,000000,22.971,23.048,22.952,23.029,1051481,0
+ASHR.US,D,20170113,000000,22.962,23.163,22.962,23.143,935045,0
+ASHR.US,D,20170117,000000,23.248,23.372,23.248,23.362,1249467,0
+ASHR.US,D,20170118,000000,23.457,23.457,23.267,23.286,877483,0
+ASHR.US,D,20170119,000000,23.173,23.296,23.163,23.21,1117341,0
+ASHR.US,D,20170120,000000,23.411,23.515,23.411,23.515,1083058,0
+ASHR.US,D,20170123,000000,23.544,23.621,23.525,23.611,1189658,0
+ASHR.US,D,20170124,000000,23.554,23.639,23.535,23.581,1119631,0
+ASHR.US,D,20170125,000000,23.601,23.686,23.601,23.686,954761,0
+ASHR.US,D,20170126,000000,23.734,23.734,23.658,23.686,388550,0
+ASHR.US,D,20170127,000000,23.686,23.753,23.686,23.743,342994,0
+ASHR.US,D,20170130,000000,23.743,23.758,23.686,23.716,308925,0
+ASHR.US,D,20170131,000000,23.753,23.789,23.696,23.782,437365,0
+ASHR.US,D,20170201,000000,23.792,23.802,23.743,23.743,250395,0
+ASHR.US,D,20170202,000000,23.81,23.839,23.753,23.81,373716,0
+ASHR.US,D,20170203,000000,23.544,23.672,23.535,23.621,452026,0
+ASHR.US,D,20170206,000000,23.611,23.696,23.544,23.581,309668,0
+ASHR.US,D,20170207,000000,23.467,23.54,23.362,23.382,576404,0
+ASHR.US,D,20170208,000000,23.439,23.525,23.42,23.525,581143,0
+ASHR.US,D,20170209,000000,23.591,23.621,23.554,23.591,541727,0
+ASHR.US,D,20170210,000000,23.696,23.744,23.677,23.734,510540,0
+ASHR.US,D,20170213,000000,23.849,23.878,23.743,23.839,642017,0
+ASHR.US,D,20170214,000000,23.858,23.878,23.773,23.878,481597,0
+ASHR.US,D,20170215,000000,23.782,23.792,23.696,23.763,545139,0
+ASHR.US,D,20170216,000000,23.887,23.982,23.878,23.982,1289121,0
+ASHR.US,D,20170217,000000,23.792,23.82,23.716,23.763,662405,0
+ASHR.US,D,20170221,000000,24.078,24.249,24.078,24.249,1012140,0
+ASHR.US,D,20170222,000000,24.239,24.306,24.193,24.306,437476,0
+ASHR.US,D,20170223,000000,24.239,24.239,24.178,24.211,366652,0
+ASHR.US,D,20170224,000000,24.211,24.211,24.097,24.154,259101,0
+ASHR.US,D,20170227,000000,23.982,24.011,23.954,23.963,544407,0
+ASHR.US,D,20170228,000000,23.963,24.039,23.963,23.982,414503,0
+ASHR.US,D,20170301,000000,24.039,24.116,23.982,24.107,285418,0
+ASHR.US,D,20170302,000000,23.792,23.802,23.667,23.667,685512,0
+ASHR.US,D,20170303,000000,23.639,23.734,23.639,23.726,274490,0
+ASHR.US,D,20170306,000000,23.734,23.792,23.726,23.763,331363,0
+ASHR.US,D,20170307,000000,23.81,23.849,23.792,23.839,199234,0
+ASHR.US,D,20170308,000000,23.734,23.753,23.626,23.648,275459,0
+ASHR.US,D,20170309,000000,23.525,23.544,23.42,23.439,566041,0
+ASHR.US,D,20170310,000000,23.477,23.591,23.477,23.581,238782,0
+ASHR.US,D,20170313,000000,23.782,23.839,23.686,23.726,508863,0
+ASHR.US,D,20170314,000000,23.726,23.734,23.658,23.658,295261,0
+ASHR.US,D,20170315,000000,23.82,24.116,23.768,24.087,718100,0
+ASHR.US,D,20170316,000000,24.211,24.249,24.173,24.229,645727,0
+ASHR.US,D,20170317,000000,23.878,23.878,23.792,23.792,600000,0
+ASHR.US,D,20170320,000000,23.82,23.887,23.792,23.868,524545,0
+ASHR.US,D,20170321,000000,23.896,23.992,23.888,23.934,902156,0
+ASHR.US,D,20170322,000000,23.925,24.039,23.887,24.03,558616,0
+ASHR.US,D,20170323,000000,24.048,24.048,23.972,24.03,316852,0
+ASHR.US,D,20170324,000000,24.183,24.287,24.134,24.211,693787,0
+ASHR.US,D,20170327,000000,24.193,24.239,24.107,24.201,282093,0
+ASHR.US,D,20170328,000000,24.011,24.125,24.006,24.03,485265,0
+ASHR.US,D,20170329,000000,24.002,24.048,23.987,23.992,174998,0
+ASHR.US,D,20170330,000000,23.763,23.81,23.696,23.726,624236,0
+ASHR.US,D,20170331,000000,23.925,23.972,23.868,23.954,605829,0
+ASHR.US,D,20170403,000000,24.134,24.134,23.982,24.039,346167,0
+ASHR.US,D,20170404,000000,24.058,24.116,24.03,24.107,492145,0
+ASHR.US,D,20170405,000000,24.353,24.393,24.278,24.306,553690,0
+ASHR.US,D,20170406,000000,24.363,24.363,24.259,24.259,344483,0
+ASHR.US,D,20170407,000000,24.249,24.335,24.239,24.249,586549,0
+ASHR.US,D,20170410,000000,24.116,24.134,24.048,24.048,531524,0
+ASHR.US,D,20170411,000000,24.201,24.229,24.125,24.193,531529,0
+ASHR.US,D,20170412,000000,24.173,24.239,24.129,24.211,406035,0
+ASHR.US,D,20170413,000000,24.229,24.269,24.201,24.211,365475,0
+ASHR.US,D,20170417,000000,24.107,24.107,23.944,23.954,599635,0
+ASHR.US,D,20170418,000000,23.878,23.878,23.763,23.792,1048409,0
+ASHR.US,D,20170419,000000,23.792,23.792,23.639,23.648,1208386,0
+ASHR.US,D,20170420,000000,23.83,23.944,23.82,23.934,928075,0
+ASHR.US,D,20170421,000000,23.878,23.906,23.839,23.858,829014,0
+ASHR.US,D,20170424,000000,23.792,23.792,23.571,23.621,1835863,0
+ASHR.US,D,20170425,000000,23.734,23.758,23.696,23.706,368339,0
+ASHR.US,D,20170426,000000,23.648,23.726,23.648,23.677,262222,0
+ASHR.US,D,20170427,000000,23.677,23.686,23.648,23.677,341724,0
+ASHR.US,D,20170428,000000,23.677,23.686,23.591,23.658,787085,0
+ASHR.US,D,20170501,000000,23.601,23.691,23.601,23.677,184255,0
+ASHR.US,D,20170502,000000,23.591,23.636,23.563,23.571,262131,0
+ASHR.US,D,20170503,000000,23.535,23.535,23.447,23.487,620883,0
+ASHR.US,D,20170504,000000,23.515,23.515,23.352,23.352,528081,0
+ASHR.US,D,20170505,000000,23.306,23.306,23.191,23.201,752444,0
+ASHR.US,D,20170508,000000,23.02,23.067,22.895,22.915,989812,0
+ASHR.US,D,20170509,000000,23.058,23.058,22.981,23.02,540018,0
+ASHR.US,D,20170510,000000,22.925,22.962,22.876,22.895,926444,0
+ASHR.US,D,20170511,000000,23.029,23.048,22.971,23.01,1066112,0
+ASHR.US,D,20170512,000000,23.334,23.392,23.286,23.372,1605213,0
+ASHR.US,D,20170515,000000,23.447,23.496,23.43,23.477,675895,0
+ASHR.US,D,20170516,000000,23.639,23.726,23.611,23.677,1262324,0
+ASHR.US,D,20170517,000000,23.515,23.554,23.43,23.447,798809,0
+ASHR.US,D,20170518,000000,23.392,23.439,23.342,23.382,755020,0
+ASHR.US,D,20170519,000000,23.439,23.525,23.392,23.525,591245,0
+ASHR.US,D,20170522,000000,23.525,23.535,23.477,23.477,372157,0
+ASHR.US,D,20170523,000000,23.554,23.639,23.535,23.601,640775,0
+ASHR.US,D,20170524,000000,23.621,23.701,23.564,23.658,506215,0
+ASHR.US,D,20170525,000000,24.116,24.363,24.097,24.306,2199880,0
+ASHR.US,D,20170526,000000,24.249,24.383,24.249,24.278,606263,0
+ASHR.US,D,20170530,000000,24.278,24.412,24.221,24.412,849537,0
+ASHR.US,D,20170531,000000,24.517,24.554,24.488,24.534,595538,0
+ASHR.US,D,20170601,000000,24.534,24.583,24.458,24.554,837262,0
+ASHR.US,D,20170602,000000,24.335,24.458,24.316,24.402,1082423,0
+ASHR.US,D,20170605,000000,24.335,24.335,24.287,24.287,297963,0
+ASHR.US,D,20170606,000000,24.478,24.602,24.478,24.583,769493,0
+ASHR.US,D,20170607,000000,24.812,24.86,24.802,24.84,797234,0
+ASHR.US,D,20170608,000000,24.984,25.174,24.945,25.164,1381641,0
+ASHR.US,D,20170609,000000,25.184,25.249,25.174,25.221,539967,0
+ASHR.US,D,20170612,000000,25.116,25.184,25.069,25.089,792118,0
+ASHR.US,D,20170613,000000,25.204,25.269,25.164,25.249,447735,0
+ASHR.US,D,20170614,000000,25.099,25.099,24.925,24.955,562201,0
+ASHR.US,D,20170615,000000,24.745,24.817,24.745,24.802,395026,0
+ASHR.US,D,20170616,000000,24.745,24.792,24.649,24.755,475175,0
+ASHR.US,D,20170619,000000,24.965,25.108,24.888,24.984,3167315,0
+ASHR.US,D,20170620,000000,24.955,24.984,24.82,24.87,2377175,0
+ASHR.US,D,20170621,000000,25.174,25.259,25.125,25.174,1639421,0
+ASHR.US,D,20170622,000000,25.212,25.249,25.125,25.184,883247,0
+ASHR.US,D,20170623,000000,25.355,25.478,25.355,25.469,1419188,0
+ASHR.US,D,20170626,000000,25.716,25.812,25.707,25.783,2311424,0
+ASHR.US,D,20170627,000000,25.812,25.88,25.812,25.812,587245,0
+ASHR.US,D,20170628,000000,25.736,25.822,25.67,25.803,614403,0
+ASHR.US,D,20170629,000000,25.84,25.898,25.756,25.822,990468,0
+ASHR.US,D,20170630,000000,25.926,26.021,25.89,25.985,745754,0
+ASHR.US,D,20170703,000000,25.89,25.936,25.783,25.783,387185,0
+ASHR.US,D,20170705,000000,25.907,25.985,25.812,25.89,490015,0
+ASHR.US,D,20170706,000000,25.916,25.931,25.812,25.822,479617,0
+ASHR.US,D,20170707,000000,25.783,25.898,25.783,25.89,222099,0
+ASHR.US,D,20170710,000000,25.88,25.88,25.832,25.86,184462,0
+ASHR.US,D,20170711,000000,26.051,26.118,26.011,26.118,707631,0
+ASHR.US,D,20170712,000000,26.108,26.185,26.079,26.155,435543,0
+ASHR.US,D,20170713,000000,26.29,26.337,26.165,26.29,659249,0
+ASHR.US,D,20170714,000000,26.442,26.556,26.432,26.556,852202,0
+ASHR.US,D,20170717,000000,26.203,26.25,26.071,26.071,1028568,0
+ASHR.US,D,20170718,000000,26.136,26.165,26.079,26.126,362139,0
+ASHR.US,D,20170719,000000,26.594,26.707,26.538,26.689,1958846,0
+ASHR.US,D,20170720,000000,26.747,26.786,26.689,26.757,511207,0
+ASHR.US,D,20170721,000000,26.697,26.727,26.622,26.632,378662,0
+ASHR.US,D,20170724,000000,26.776,26.822,26.727,26.802,320796,0
+ASHR.US,D,20170725,000000,26.707,26.737,26.632,26.652,709504,0
+ASHR.US,D,20170726,000000,26.565,26.603,26.479,26.565,277367,0
+ASHR.US,D,20170727,000000,26.68,26.68,26.508,26.594,308551,0
+ASHR.US,D,20170728,000000,26.632,26.747,26.613,26.717,381770,0
+ASHR.US,D,20170731,000000,26.786,26.908,26.786,26.891,461959,0
+ASHR.US,D,20170801,000000,27.119,27.119,27.041,27.109,1245539,0
+ASHR.US,D,20170802,000000,27.071,27.081,26.986,27.051,727058,0
+ASHR.US,D,20170803,000000,26.822,26.878,26.776,26.812,576558,0
+ASHR.US,D,20170804,000000,26.642,26.727,26.603,26.613,915302,0
+ASHR.US,D,20170807,000000,26.737,26.793,26.717,26.767,591698,0
+ASHR.US,D,20170808,000000,26.832,26.917,26.832,26.899,654047,0
+ASHR.US,D,20170809,000000,26.852,26.881,26.832,26.881,466395,0
+ASHR.US,D,20170810,000000,26.727,26.783,26.523,26.538,1151775,0
+ASHR.US,D,20170811,000000,26.203,26.203,26.118,26.136,967557,0
+ASHR.US,D,20170814,000000,26.489,26.574,26.452,26.556,754246,0
+ASHR.US,D,20170815,000000,26.556,26.594,26.528,26.547,405563,0
+ASHR.US,D,20170816,000000,26.632,26.717,26.632,26.707,597044,0
+ASHR.US,D,20170817,000000,26.757,26.757,26.632,26.652,931568,0
+ASHR.US,D,20170818,000000,26.767,26.881,26.747,26.832,585949,0
+ASHR.US,D,20170821,000000,26.976,27.041,26.966,27.041,340888,0
+ASHR.US,D,20170822,000000,27.099,27.165,27.099,27.146,354460,0
+ASHR.US,D,20170823,000000,27.128,27.128,27.061,27.089,335810,0
+ASHR.US,D,20170824,000000,27.013,27.013,26.802,27.005,328947,0
+ASHR.US,D,20170825,000000,27.585,27.747,27.518,27.69,1214415,0
+ASHR.US,D,20170828,000000,28.043,28.195,28.043,28.148,1449159,0
+ASHR.US,D,20170829,000000,28.043,28.138,27.986,28.091,1595631,0
+ASHR.US,D,20170830,000000,28.109,28.109,28.033,28.033,680309,0
+ASHR.US,D,20170831,000000,28.033,28.081,27.958,28.033,911237,0
+ASHR.US,D,20170901,000000,28.243,28.395,28.224,28.376,2333576,0
+ASHR.US,D,20170905,000000,28.559,28.595,28.471,28.549,1275493,0
+ASHR.US,D,20170906,000000,28.585,28.595,28.529,28.595,1490014,0
+ASHR.US,D,20170907,000000,28.605,28.639,28.559,28.585,542273,0
+ASHR.US,D,20170908,000000,28.595,28.614,28.462,28.462,536530,0
+ASHR.US,D,20170911,000000,28.424,28.454,28.367,28.385,1108365,0
+ASHR.US,D,20170912,000000,28.559,28.559,28.434,28.454,940792,0
+ASHR.US,D,20170913,000000,28.481,28.491,28.367,28.385,391724,0
+ASHR.US,D,20170914,000000,28.185,28.262,28.185,28.253,536791,0
+ASHR.US,D,20170915,000000,28.367,28.395,28.3,28.385,360221,0
+ASHR.US,D,20170918,000000,28.385,28.424,28.29,28.31,628628,0
+ASHR.US,D,20170919,000000,28.091,28.167,28.072,28.091,728984,0
+ASHR.US,D,20170920,000000,28.31,28.339,28.158,28.167,492495,0
+ASHR.US,D,20170921,000000,28.224,28.253,28.138,28.243,342451,0
+ASHR.US,D,20170922,000000,28.167,28.202,28.119,28.148,343419,0
+ASHR.US,D,20170925,000000,27.871,28.148,27.594,27.604,1654106,0
+ASHR.US,D,20170926,000000,27.757,27.757,27.662,27.681,1150390,0
+ASHR.US,D,20170927,000000,27.681,27.685,27.557,27.633,1017813,0
+ASHR.US,D,20170928,000000,27.594,27.604,27.548,27.585,684983,0
+ASHR.US,D,20170929,000000,27.804,27.823,27.728,27.823,508812,0
+ASHR.US,D,20171002,000000,27.985,28.024,27.871,27.89,1400712,0
+ASHR.US,D,20171003,000000,28.376,28.549,28.325,28.549,1262148,0
+ASHR.US,D,20171004,000000,28.595,28.644,28.549,28.624,626924,0
+ASHR.US,D,20171005,000000,28.624,28.691,28.585,28.681,408338,0
+ASHR.US,D,20171006,000000,28.444,28.614,28.357,28.559,519215,0
+ASHR.US,D,20171009,000000,28.33,28.415,28.32,28.376,578457,0
+ASHR.US,D,20171010,000000,28.559,28.7,28.559,28.663,1295608,0
+ASHR.US,D,20171011,000000,28.653,28.767,28.644,28.758,1045494,0
+ASHR.US,D,20171012,000000,28.787,28.863,28.777,28.824,600517,0
+ASHR.US,D,20171013,000000,28.92,28.986,28.92,28.966,582472,0
+ASHR.US,D,20171016,000000,28.834,28.843,28.758,28.777,519294,0
+ASHR.US,D,20171017,000000,28.644,28.672,28.576,28.614,594731,0
+ASHR.US,D,20171018,000000,28.853,28.891,28.758,28.882,693140,0
+ASHR.US,D,20171019,000000,28.595,28.619,28.519,28.569,1701826,0
+ASHR.US,D,20171020,000000,28.672,28.691,28.624,28.663,522637,0
+ASHR.US,D,20171023,000000,28.605,28.605,28.462,28.491,1708844,0
+ASHR.US,D,20171024,000000,28.758,28.853,28.738,28.843,680061,0
+ASHR.US,D,20171025,000000,28.93,28.976,28.815,28.872,1017248,0
+ASHR.US,D,20171026,000000,29.071,29.129,29.025,29.044,369988,0
+ASHR.US,D,20171027,000000,29.196,29.358,29.196,29.349,651879,0
+ASHR.US,D,20171030,000000,29.159,29.159,29.035,29.081,456010,0
+ASHR.US,D,20171031,000000,29.159,29.205,29.129,29.186,508903,0
+ASHR.US,D,20171101,000000,29.263,29.263,29.186,29.235,631280,0
+ASHR.US,D,20171102,000000,29.225,29.225,29.12,29.159,548373,0
+ASHR.US,D,20171103,000000,29.081,29.081,28.901,28.996,556861,0
+ASHR.US,D,20171106,000000,29.282,29.387,29.254,29.387,552825,0
+ASHR.US,D,20171107,000000,29.549,29.549,29.492,29.549,668464,0
+ASHR.US,D,20171108,000000,29.472,29.472,29.32,29.415,491123,0
+ASHR.US,D,20171109,000000,29.53,29.585,29.454,29.53,831317,0
+ASHR.US,D,20171110,000000,29.892,29.95,29.816,29.92,795560,0
+ASHR.US,D,20171113,000000,29.969,30.016,29.94,30.007,794443,0
+ASHR.US,D,20171114,000000,29.787,29.825,29.711,29.731,927089,0
+ASHR.US,D,20171115,000000,29.549,29.596,29.502,29.502,536698,0
+ASHR.US,D,20171116,000000,29.825,30.016,29.825,29.959,864453,0
+ASHR.US,D,20171117,000000,29.959,29.987,29.91,29.91,295948,0
+ASHR.US,D,20171120,000000,30.045,30.139,30.02,30.112,602473,0
+ASHR.US,D,20171121,000000,30.797,30.979,30.75,30.931,1963210,0
+ASHR.US,D,20171122,000000,30.903,30.931,30.859,30.903,930568,0
+ASHR.US,D,20171124,000000,30.158,30.226,30.007,30.054,1399187,0
+ASHR.US,D,20171127,000000,29.681,29.681,29.511,29.568,1491245,0
+ASHR.US,D,20171128,000000,29.635,29.731,29.596,29.672,684169,0
+ASHR.US,D,20171129,000000,29.577,29.606,29.31,29.34,1067945,0
+ASHR.US,D,20171130,000000,29.225,29.235,29.129,29.129,777709,0
+ASHR.US,D,20171201,000000,29.006,29.006,28.738,28.824,1069091,0
+ASHR.US,D,20171204,000000,29.205,29.215,29.035,29.101,922439,0
+ASHR.US,D,20171205,000000,29.215,29.349,29.129,29.32,650606,0
+ASHR.US,D,20171206,000000,29.091,29.177,28.901,28.976,2023412,0
+ASHR.US,D,20171207,000000,28.71,28.815,28.614,28.72,735830,0
+ASHR.US,D,20171208,000000,28.986,29.071,28.966,29.062,2632773,0
+ASHR.US,D,20171211,000000,29.539,29.653,29.502,29.645,898439,0
+ASHR.US,D,20171212,000000,29.159,29.196,29.072,29.129,729089,0
+ASHR.US,D,20171213,000000,29.444,29.587,29.444,29.568,823030,0
+ASHR.US,D,20171214,000000,29.377,29.425,29.33,29.33,661017,0
+ASHR.US,D,20171215,000000,29.071,29.111,29.006,29.015,1038376,0
+ASHR.US,D,20171218,000000,29.025,29.035,28.949,28.958,538734,0
+ASHR.US,D,20171219,000000,29.438,29.438,29.276,29.333,1086535,0
+ASHR.US,D,20171220,000000,29.401,29.457,29.371,29.438,659621,0
+ASHR.US,D,20171221,000000,29.738,29.881,29.728,29.871,885652,0
+ASHR.US,D,20171222,000000,29.738,29.852,29.688,29.755,392491,0
+ASHR.US,D,20171226,000000,29.852,29.871,29.809,29.871,259321,0
+ASHR.US,D,20171227,000000,29.293,29.333,29.222,29.303,1383065,0
+ASHR.US,D,20171228,000000,29.602,29.703,29.602,29.688,494777,0
+ASHR.US,D,20171229,000000,29.804,29.861,29.755,29.833,672435,0
+ASHR.US,D,20180102,000000,30.38,30.429,30.304,30.39,1035231,0
+ASHR.US,D,20180103,000000,30.621,30.698,30.603,30.688,1051440,0
+ASHR.US,D,20180104,000000,30.765,30.809,30.718,30.794,759680,0
+ASHR.US,D,20180105,000000,30.794,30.919,30.792,30.91,412288,0
+ASHR.US,D,20180108,000000,30.91,30.958,30.861,30.919,782603,0
+ASHR.US,D,20180109,000000,30.929,30.995,30.866,30.89,472144,0
+ASHR.US,D,20180110,000000,31.035,31.074,31.005,31.074,635382,0
+ASHR.US,D,20180111,000000,31.159,31.265,31.131,31.255,761001,0
+ASHR.US,D,20180112,000000,31.466,31.64,31.43,31.64,1264301,0
+ASHR.US,D,20180116,000000,31.881,31.919,31.726,31.776,1359406,0
+ASHR.US,D,20180117,000000,31.726,31.928,31.726,31.919,578571,0
+ASHR.US,D,20180118,000000,32.015,32.112,31.977,32.092,930472,0
+ASHR.US,D,20180119,000000,32.246,32.511,32.246,32.458,1665654,0
+ASHR.US,D,20180122,000000,32.785,32.842,32.669,32.832,1113440,0
+ASHR.US,D,20180123,000000,32.977,33.103,32.895,33.053,1102675,0
+ASHR.US,D,20180124,000000,33.264,33.428,33.246,33.351,1380755,0
+ASHR.US,D,20180125,000000,33.198,33.294,33.111,33.149,1093708,0
+ASHR.US,D,20180126,000000,33.333,33.544,33.324,33.504,875577,0
+ASHR.US,D,20180129,000000,32.573,32.592,32.458,32.573,1455678,0
+ASHR.US,D,20180130,000000,32.342,32.409,32.255,32.265,1031247,0
+ASHR.US,D,20180131,000000,32.726,32.812,32.563,32.669,779961,0
+ASHR.US,D,20180201,000000,32.198,32.283,32.122,32.198,1036529,0
+ASHR.US,D,20180202,000000,32.418,32.418,32.083,32.102,1161716,0
+ASHR.US,D,20180205,000000,32.486,32.563,31.794,31.832,2137431,0
+ASHR.US,D,20180206,000000,31.179,32.007,31.064,31.794,3396168,0
+ASHR.US,D,20180207,000000,30.834,30.938,30.323,30.333,2442721,0
+ASHR.US,D,20180208,000000,30.265,30.265,29.353,29.381,5707004,0
+ASHR.US,D,20180209,000000,28.669,28.862,27.684,28.621,5469163,0
+ASHR.US,D,20180212,000000,29.227,29.622,29.026,29.507,3476929,0
+ASHR.US,D,20180213,000000,29.544,29.881,29.419,29.852,1777674,0
+ASHR.US,D,20180214,000000,30.4,30.448,30.4,30.4,1115374,0
+ASHR.US,D,20180215,000000,30.804,31.005,30.626,30.987,1210252,0
+ASHR.US,D,20180216,000000,30.987,31.13,30.89,30.987,738294,0
+ASHR.US,D,20180220,000000,30.4,30.573,30.304,30.37,909204,0
+ASHR.US,D,20180221,000000,30.784,30.995,30.543,30.563,1098070,0
+ASHR.US,D,20180222,000000,30.814,30.938,30.669,30.746,692614,0
+ASHR.US,D,20180223,000000,30.88,30.948,30.746,30.938,715559,0
+ASHR.US,D,20180226,000000,31.314,31.622,31.275,31.612,951283,0
+ASHR.US,D,20180227,000000,30.814,30.851,30.362,30.429,1871665,0
+ASHR.US,D,20180228,000000,30.516,30.535,30.087,30.092,965227,0
+ASHR.US,D,20180301,000000,30.39,30.516,29.991,30.102,1116962,0
+ASHR.US,D,20180302,000000,29.977,30.457,29.861,30.42,1484254,0
+ASHR.US,D,20180305,000000,30.198,30.506,30.159,30.457,889064,0
+ASHR.US,D,20180306,000000,30.91,31.169,30.756,30.871,1046110,0
+ASHR.US,D,20180307,000000,30.688,30.746,30.487,30.688,553076,0
+ASHR.US,D,20180308,000000,30.861,30.91,30.679,30.814,494383,0
+ASHR.US,D,20180309,000000,31.054,31.41,31.054,31.381,971114,0
+ASHR.US,D,20180312,000000,31.314,31.371,31.208,31.314,740955,0
+ASHR.US,D,20180313,000000,31.159,31.159,30.641,30.698,1269874,0
+ASHR.US,D,20180314,000000,30.9,30.987,30.749,30.842,753530,0
+ASHR.US,D,20180315,000000,31.054,31.131,30.938,30.938,705089,0
+ASHR.US,D,20180316,000000,30.737,30.765,30.669,30.718,508596,0
+ASHR.US,D,20180319,000000,30.746,30.774,30.603,30.688,626692,0
+ASHR.US,D,20180320,000000,30.871,30.977,30.794,30.938,950205,0
+ASHR.US,D,20180321,000000,30.641,30.761,30.516,30.679,958443,0
+ASHR.US,D,20180322,000000,30.122,30.131,29.823,29.871,1948195,0
+ASHR.US,D,20180323,000000,29.516,29.573,29.036,29.036,2038153,0
+ASHR.US,D,20180326,000000,29.573,29.833,29.391,29.823,1626097,0
+ASHR.US,D,20180327,000000,29.843,29.9,29.424,29.497,1321390,0
+ASHR.US,D,20180328,000000,29.188,29.217,28.939,29.036,949542,0
+ASHR.US,D,20180329,000000,29.746,30.169,29.718,30.073,1991469,0
+ASHR.US,D,20180402,000000,29.708,29.738,29.222,29.371,1187863,0
+ASHR.US,D,20180403,000000,29.718,29.738,29.448,29.738,857581,0
+ASHR.US,D,20180404,000000,29.045,29.823,29.036,29.746,854153,0
+ASHR.US,D,20180405,000000,29.89,29.972,29.794,29.871,1114756,0
+ASHR.US,D,20180406,000000,29.487,29.573,29.092,29.112,1685452,0
+ASHR.US,D,20180409,000000,29.343,29.438,29.121,29.151,610366,0
+ASHR.US,D,20180410,000000,29.958,30.149,29.929,30.14,1350803,0
+ASHR.US,D,20180411,000000,30.112,30.323,30.102,30.179,416194,0
+ASHR.US,D,20180412,000000,29.996,30.102,29.942,30.054,615365,0
+ASHR.US,D,20180413,000000,29.746,29.765,29.462,29.507,918426,0
+ASHR.US,D,20180416,000000,29.131,29.227,29.045,29.151,706504,0
+ASHR.US,D,20180417,000000,29.072,29.141,28.939,28.939,896038,0
+ASHR.US,D,20180418,000000,28.939,29.063,28.876,28.976,899240,0
+ASHR.US,D,20180419,000000,29.161,29.285,28.996,29.063,782596,0
+ASHR.US,D,20180420,000000,28.756,28.756,28.458,28.505,1496873,0
+ASHR.US,D,20180423,000000,28.651,28.669,28.496,28.555,422922,0
+ASHR.US,D,20180424,000000,29.276,29.391,29.087,29.197,1608394,0
+ASHR.US,D,20180425,000000,29.026,29.082,28.805,29.026,593436,0
+ASHR.US,D,20180426,000000,28.621,28.746,28.573,28.66,789201,0
+ASHR.US,D,20180427,000000,28.582,28.621,28.39,28.565,294495,0
+ASHR.US,D,20180430,000000,28.805,28.823,28.621,28.651,425622,0
+ASHR.US,D,20180501,000000,28.525,28.573,28.342,28.545,498631,0
+ASHR.US,D,20180502,000000,28.458,28.468,28.247,28.247,475884,0
+ASHR.US,D,20180503,000000,28.545,28.641,28.362,28.545,1039124,0
+ASHR.US,D,20180504,000000,28.371,28.631,28.334,28.525,795560,0
+ASHR.US,D,20180507,000000,28.852,28.9,28.814,28.881,915389,0
+ASHR.US,D,20180508,000000,29.188,29.247,29.102,29.188,1590794,0
+ASHR.US,D,20180509,000000,29.237,29.298,29.188,29.285,449999,0
+ASHR.US,D,20180510,000000,29.573,29.76,29.497,29.746,1358728,0
+ASHR.US,D,20180511,000000,29.534,29.573,29.429,29.438,975839,0
+ASHR.US,D,20180514,000000,29.708,29.828,29.708,29.765,1679282,0
+ASHR.US,D,20180515,000000,29.467,29.467,29.266,29.343,1091997,0
+ASHR.US,D,20180516,000000,29.507,29.592,29.419,29.592,1176226,0
+ASHR.US,D,20180517,000000,29.227,29.276,29.102,29.131,1476800,0
+ASHR.US,D,20180518,000000,29.303,29.353,29.266,29.353,802574,0
+ASHR.US,D,20180521,000000,29.612,29.718,29.592,29.718,1049921,0
+ASHR.US,D,20180522,000000,29.622,29.632,29.467,29.534,498291,0
+ASHR.US,D,20180523,000000,28.89,29.031,28.833,28.976,1052826,0
+ASHR.US,D,20180524,000000,28.842,28.93,28.708,28.852,1032989,0
+ASHR.US,D,20180525,000000,28.718,28.746,28.641,28.689,518273,0
+ASHR.US,D,20180529,000000,28.449,28.477,28.16,28.208,1646009,0
+ASHR.US,D,20180530,000000,28.064,28.218,27.833,28.16,1062764,0
+ASHR.US,D,20180531,000000,28.535,28.66,28.439,28.458,1784961,0
+ASHR.US,D,20180601,000000,28.4,28.468,28.324,28.419,1000584,0
+ASHR.US,D,20180604,000000,28.631,28.645,28.565,28.612,830655,0
+ASHR.US,D,20180605,000000,28.833,28.9,28.795,28.881,714347,0
+ASHR.US,D,20180606,000000,28.92,29.055,28.847,29.045,965661,0
+ASHR.US,D,20180607,000000,28.986,28.986,28.679,28.718,805201,0
+ASHR.US,D,20180608,000000,28.439,28.505,28.347,28.449,639014,0
+ASHR.US,D,20180611,000000,28.468,28.505,28.429,28.505,428624,0
+ASHR.US,D,20180612,000000,28.785,28.785,28.597,28.689,377121,0
+ASHR.US,D,20180613,000000,28.545,28.555,28.324,28.362,1149350,0
+ASHR.US,D,20180614,000000,28.429,28.454,28.266,28.274,738033,0
+ASHR.US,D,20180615,000000,28.045,28.074,27.823,27.939,982187,0
+ASHR.US,D,20180618,000000,27.708,27.737,27.564,27.612,1065274,0
+ASHR.US,D,20180619,000000,26.803,26.803,26.621,26.651,1774543,0
+ASHR.US,D,20180620,000000,26.968,26.968,26.747,26.803,1051819,0
+ASHR.US,D,20180621,000000,26.536,26.583,26.286,26.286,2380583,0
+ASHR.US,D,20180622,000000,26.651,26.661,26.545,26.564,1385366,0
+ASHR.US,D,20180625,000000,26.15,26.227,25.872,25.949,2382373,0
+ASHR.US,D,20180626,000000,25.805,25.805,25.631,25.661,1573127,0
+ASHR.US,D,20180627,000000,25.295,25.362,24.891,24.891,2347196,0
+ASHR.US,D,20180628,000000,24.91,25.041,24.833,25.025,1279084,0
+ASHR.US,D,20180629,000000,25.516,25.631,25.458,25.507,4582728,0
+ASHR.US,D,20180702,000000,24.402,24.525,24.347,24.468,2757924,0
+ASHR.US,D,20180703,000000,24.669,24.709,24.42,24.42,912427,0
+ASHR.US,D,20180705,000000,24.411,24.428,24.161,24.19,1538030,0
+ASHR.US,D,20180706,000000,24.285,24.448,24.227,24.411,1515776,0
+ASHR.US,D,20180709,000000,25.074,25.314,25.074,25.305,2793613,0
+ASHR.US,D,20180710,000000,25.21,25.295,25.145,25.266,1861281,0
+ASHR.US,D,20180711,000000,24.699,24.699,24.382,24.392,1919747,0
+ASHR.US,D,20180712,000000,25.131,25.333,25.131,25.305,2460214,0
+ASHR.US,D,20180713,000000,25.131,25.286,25.074,25.18,1318392,0
+ASHR.US,D,20180716,000000,25.121,25.14,25.025,25.054,647697,0
+ASHR.US,D,20180717,000000,24.919,24.997,24.863,24.987,766727,0
+ASHR.US,D,20180718,000000,24.747,24.805,24.622,24.775,1134009,0
+ASHR.US,D,20180719,000000,24.468,24.488,24.312,24.314,1994757,0
+ASHR.US,D,20180720,000000,24.785,25.14,24.785,25.131,2438578,0
+ASHR.US,D,20180723,000000,25.227,25.227,25.054,25.094,928571,0
+ASHR.US,D,20180724,000000,25.651,25.901,25.611,25.872,2946343,0
+ASHR.US,D,20180725,000000,25.824,25.968,25.68,25.968,1009271,0
+ASHR.US,D,20180726,000000,25.42,25.468,25.295,25.295,1745025,0
+ASHR.US,D,20180727,000000,25.276,25.286,25.121,25.15,931486,0
+ASHR.US,D,20180730,000000,25.227,25.227,25.084,25.103,2301602,0
+ASHR.US,D,20180731,000000,25.21,25.594,25.14,25.477,2864971,0
+ASHR.US,D,20180801,000000,24.622,24.699,24.428,24.458,2703448,0
+ASHR.US,D,20180802,000000,23.824,24.017,23.728,23.939,1950140,0
+ASHR.US,D,20180803,000000,23.746,23.796,23.699,23.709,1007651,0
+ASHR.US,D,20180806,000000,23.372,23.372,23.238,23.247,1690742,0
+ASHR.US,D,20180807,000000,24.083,24.276,24.064,24.227,2767426,0
+ASHR.US,D,20180808,000000,23.623,23.728,23.526,23.65,1413686,0
+ASHR.US,D,20180809,000000,24.333,24.478,24.295,24.392,4014905,0
+ASHR.US,D,20180810,000000,24.131,24.141,23.93,24.036,1463281,0
+ASHR.US,D,20180813,000000,23.987,24.113,23.872,23.872,714485,0
+ASHR.US,D,20180814,000000,23.872,23.959,23.833,23.93,540352,0
+ASHR.US,D,20180815,000000,22.948,22.987,22.756,22.881,3697749,0
+ASHR.US,D,20180816,000000,23.199,23.411,23.141,23.342,2512563,0
+ASHR.US,D,20180817,000000,22.881,23.526,22.881,23.516,2992067,0
+ASHR.US,D,20180820,000000,23.382,23.406,23.305,23.352,1483545,0
+ASHR.US,D,20180821,000000,23.814,24.007,23.776,23.967,3259665,0
+ASHR.US,D,20180822,000000,23.689,23.719,23.641,23.641,1459008,0
+ASHR.US,D,20180823,000000,23.593,23.632,23.382,23.382,1221746,0
+ASHR.US,D,20180824,000000,23.814,24.007,23.766,24.007,1666279,0
+ASHR.US,D,20180827,000000,24.448,24.613,24.448,24.517,1568204,0
+ASHR.US,D,20180828,000000,24.468,24.517,24.324,24.352,2204104,0
+ASHR.US,D,20180829,000000,24.198,24.328,24.141,24.305,669271,0
+ASHR.US,D,20180830,000000,23.901,23.939,23.565,23.593,2181671,0
+ASHR.US,D,20180831,000000,23.66,23.786,23.603,23.786,941251,0
+ASHR.US,D,20180904,000000,23.862,23.872,23.737,23.872,504023,0
+ASHR.US,D,20180905,000000,23.526,23.555,23.411,23.42,1094262,0
+ASHR.US,D,20180906,000000,23.42,23.516,23.3,23.392,464977,0
+ASHR.US,D,20180907,000000,23.228,23.362,23.064,23.122,879019,0
+ASHR.US,D,20180910,000000,23.055,23.055,22.911,22.911,939021,0
+ASHR.US,D,20180911,000000,22.488,22.71,22.43,22.65,1660674,0
+ASHR.US,D,20180912,000000,22.67,23.218,22.612,23.151,3306275,0
+ASHR.US,D,20180913,000000,23.362,23.43,23.179,23.295,1685284,0
+ASHR.US,D,20180914,000000,23.084,23.084,22.776,22.825,3014710,0
+ASHR.US,D,20180917,000000,22.786,22.911,22.756,22.756,1732190,0
+ASHR.US,D,20180918,000000,23.228,23.411,23.228,23.392,2767618,0
+ASHR.US,D,20180919,000000,23.689,23.833,23.65,23.776,3970739,0
+ASHR.US,D,20180920,000000,23.805,23.862,23.699,23.853,2512999,0
+ASHR.US,D,20180921,000000,24.352,24.372,24.247,24.324,2537355,0
+ASHR.US,D,20180924,000000,24.122,24.122,23.977,24.027,1933832,0
+ASHR.US,D,20180925,000000,24.113,24.141,24.044,24.074,863693,0
+ASHR.US,D,20180926,000000,24.305,24.603,24.276,24.411,2675018,0
+ASHR.US,D,20180927,000000,24.218,24.285,24.141,24.19,1649709,0
+ASHR.US,D,20180928,000000,24.372,24.449,24.305,24.372,1864891,0
+ASHR.US,D,20181001,000000,24.411,24.468,24.362,24.42,1354134,0
+ASHR.US,D,20181002,000000,23.93,24.04,23.901,23.921,1652585,0
+ASHR.US,D,20181003,000000,24.017,24.044,23.805,23.814,1486207,0
+ASHR.US,D,20181004,000000,23.488,23.613,23.161,23.238,2942530,0
+ASHR.US,D,20181005,000000,23.342,23.623,23.295,23.593,3899764,0
+ASHR.US,D,20181008,000000,22.968,23.175,22.948,23.132,1768999,0
+ASHR.US,D,20181009,000000,23.074,23.189,22.958,23.055,1760893,0
+ASHR.US,D,20181010,000000,22.987,23.017,22.546,22.554,2428151,0
+ASHR.US,D,20181011,000000,22.084,22.496,22.016,22.239,6205614,0
+ASHR.US,D,20181012,000000,22.496,22.55,22.239,22.526,2340777,0
+ASHR.US,D,20181015,000000,22.209,22.29,22.123,22.123,2049187,0
+ASHR.US,D,20181016,000000,22.113,22.248,22.069,22.248,1693289,0
+ASHR.US,D,20181017,000000,22.026,22.026,21.771,21.814,2487713,0
+ASHR.US,D,20181018,000000,21.545,21.574,21.151,21.17,4271635,0
+ASHR.US,D,20181019,000000,21.958,22.133,21.872,21.978,3673238,0
+ASHR.US,D,20181022,000000,22.987,23.036,22.844,22.997,4653730,0
+ASHR.US,D,20181023,000000,22.248,22.599,22.152,22.526,2500748,0
+ASHR.US,D,20181024,000000,22.526,22.546,22.088,22.093,2047723,0
+ASHR.US,D,20181025,000000,22.478,22.781,22.418,22.69,3794083,0
+ASHR.US,D,20181026,000000,22.266,22.516,22.152,22.381,3342169,0
+ASHR.US,D,20181029,000000,21.767,21.844,21.247,21.391,5983948,0
+ASHR.US,D,20181030,000000,21.632,21.867,21.622,21.834,2756358,0
+ASHR.US,D,20181031,000000,22.152,22.363,22.142,22.334,4919769,0
+ASHR.US,D,20181101,000000,22.496,23.242,22.445,23.208,12131341,0
+ASHR.US,D,20181102,000000,23.473,23.593,22.977,23.189,7466806,0
+ASHR.US,D,20181105,000000,23.093,23.151,22.941,22.997,3865768,0
+ASHR.US,D,20181106,000000,22.881,22.963,22.795,22.852,1899472,0
+ASHR.US,D,20181107,000000,22.958,23.084,22.825,23.084,1929873,0
+ASHR.US,D,20181108,000000,22.7,22.719,22.4,22.45,2454792,0
+ASHR.US,D,20181109,000000,22.113,22.123,21.911,21.988,3671064,0
+ASHR.US,D,20181112,000000,22.315,22.315,22.123,22.169,2090890,0
+ASHR.US,D,20181113,000000,22.7,22.968,22.622,22.805,3170887,0
+ASHR.US,D,20181114,000000,22.69,22.705,22.405,22.469,1930173,0
+ASHR.US,D,20181115,000000,22.766,23.218,22.7,23.074,3473367,0
+ASHR.US,D,20181116,000000,23.026,23.31,22.963,23.238,2899707,0
+ASHR.US,D,20181119,000000,23.218,23.238,22.963,22.997,1469285,0
+ASHR.US,D,20181120,000000,22.506,22.546,22.28,22.353,3139572,0
+ASHR.US,D,20181121,000000,22.815,22.911,22.728,22.776,2712379,0
+ASHR.US,D,20181123,000000,22.084,22.198,22.074,22.093,2419864,0
+ASHR.US,D,20181126,000000,22.189,22.248,22.074,22.209,1741693,0
+ASHR.US,D,20181127,000000,21.968,22.093,21.896,22.093,1390101,0
+ASHR.US,D,20181128,000000,22.285,22.604,22.199,22.604,3370742,0
+ASHR.US,D,20181129,000000,22.113,22.285,22.036,22.169,2349158,0
+ASHR.US,D,20181130,000000,22.295,22.526,22.199,22.516,2978568,0
+ASHR.US,D,20181203,000000,23.247,23.315,23.171,23.315,4187561,0
+ASHR.US,D,20181204,000000,23.392,23.439,22.931,22.968,2909262,0
+ASHR.US,D,20181206,000000,22.41,22.69,22.315,22.67,3237900,0
+ASHR.US,D,20181207,000000,22.65,22.668,22.243,22.378,2032358,0
+ASHR.US,D,20181210,000000,22.243,22.253,21.969,22.223,2734880,0
+ASHR.US,D,20181211,000000,22.466,22.486,22.27,22.456,1987321,0
+ASHR.US,D,20181212,000000,22.563,22.68,22.514,22.534,1532552,0
+ASHR.US,D,20181213,000000,22.747,22.845,22.685,22.817,2719496,0
+ASHR.US,D,20181214,000000,22.437,22.499,22.359,22.407,1920633,0
+ASHR.US,D,20181217,000000,22.213,22.275,22.047,22.096,1588842,0
+ASHR.US,D,20181218,000000,22.253,22.27,22.116,22.193,1636922,0
+ASHR.US,D,20181219,000000,22.096,22.121,21.57,21.658,4468342,0
+ASHR.US,D,20181220,000000,21.687,21.796,21.561,21.639,1724442,0
+ASHR.US,D,20181221,000000,21.415,21.444,21.103,21.103,3111823,0
+ASHR.US,D,20181224,000000,21.22,21.357,21.18,21.23,1276283,0
+ASHR.US,D,20181226,000000,21.22,21.482,21.165,21.482,2920695,0
+ASHR.US,D,20181227,000000,21.064,21.283,21.045,21.249,1714565,0
+ASHR.US,D,20181228,000000,21.347,21.502,21.288,21.424,2148941,0
+ASHR.US,D,20181231,000000,21.492,21.546,21.327,21.347,855845,0
+ASHR.US,D,20190102,000000,21.083,21.2,21.045,21.18,1232966,0
+ASHR.US,D,20190103,000000,21.103,21.113,20.938,20.938,1112041,0
+ASHR.US,D,20190104,000000,21.589,21.921,21.589,21.901,3881829,0
+ASHR.US,D,20190107,000000,21.804,21.882,21.667,21.813,889377,0
+ASHR.US,D,20190108,000000,21.813,21.892,21.736,21.843,1473348,0
+ASHR.US,D,20190109,000000,22.096,22.29,22.056,22.261,1592882,0
+ASHR.US,D,20190110,000000,22.135,22.29,22.106,22.27,809394,0
+ASHR.US,D,20190111,000000,22.28,22.427,22.233,22.417,915725,0
+ASHR.US,D,20190114,000000,22.126,22.233,22.076,22.145,926395,0
+ASHR.US,D,20190115,000000,22.504,22.603,22.466,22.603,1698977,0
+ASHR.US,D,20190116,000000,22.65,22.822,22.65,22.757,3382813,0
+ASHR.US,D,20190117,000000,22.417,22.827,22.417,22.757,2579396,0
+ASHR.US,D,20190118,000000,22.924,23.011,22.874,22.904,4042983,0
+ASHR.US,D,20190122,000000,22.573,22.603,22.407,22.456,2240550,0
+ASHR.US,D,20190123,000000,22.65,22.705,22.573,22.65,2586378,0
+ASHR.US,D,20190124,000000,22.767,22.864,22.755,22.854,880218,0
+ASHR.US,D,20190125,000000,23.196,23.274,23.118,23.244,3564097,0
+ASHR.US,D,20190128,000000,23.011,23.079,22.957,23.031,1222545,0
+ASHR.US,D,20190129,000000,23.157,23.196,23.036,23.069,1147884,0
+ASHR.US,D,20190130,000000,23.118,23.332,23.059,23.323,1810126,0
+ASHR.US,D,20190131,000000,23.313,23.615,23.313,23.605,1797735,0
+ASHR.US,D,20190201,000000,23.595,23.61,23.522,23.546,1731028,0
+ASHR.US,D,20190204,000000,23.478,23.546,23.41,23.468,758839,0
+ASHR.US,D,20190205,000000,23.643,23.79,23.575,23.76,1244609,0
+ASHR.US,D,20190206,000000,23.8,23.8,23.526,23.527,764184,0
+ASHR.US,D,20190207,000000,23.381,23.517,23.21,23.313,1605677,0
+ASHR.US,D,20190208,000000,23.254,23.274,23.055,23.176,1953573,0
+ASHR.US,D,20190211,000000,23.809,23.848,23.74,23.8,1838034,0
+ASHR.US,D,20190212,000000,23.965,24.024,23.872,24.004,3198370,0
+ASHR.US,D,20190213,000000,24.481,24.618,24.431,24.491,4804784,0
+ASHR.US,D,20190214,000000,24.394,24.578,24.374,24.511,2075568,0
+ASHR.US,D,20190215,000000,24.286,24.374,24.237,24.364,2349243,0
+ASHR.US,D,20190219,000000,24.705,25.152,24.705,25.104,5184392,0
+ASHR.US,D,20190220,000000,25.095,25.337,25.095,25.239,3158785,0
+ASHR.US,D,20190221,000000,25.114,25.114,24.963,24.997,2570999,0
+ASHR.US,D,20190222,000000,25.629,25.814,25.609,25.766,5518786,0
+ASHR.US,D,20190225,000000,27.303,27.46,27.216,27.382,14169646,0
+ASHR.US,D,20190226,000000,26.963,27.129,26.933,27.03,5972523,0
+ASHR.US,D,20190227,000000,26.923,26.943,26.739,26.866,4858170,0
+ASHR.US,D,20190228,000000,26.779,26.826,26.642,26.729,8063722,0
+ASHR.US,D,20190301,000000,27.372,27.498,27.343,27.44,12810857,0
+ASHR.US,D,20190304,000000,27.849,27.897,27.507,27.674,9820188,0
+ASHR.US,D,20190305,000000,27.819,27.956,27.693,27.907,7199350,0
+ASHR.US,D,20190306,000000,27.966,28.053,27.907,27.984,11656380,0
+ASHR.US,D,20190307,000000,27.577,27.577,27.187,27.246,10871474,0
+ASHR.US,D,20190308,000000,26.203,26.292,25.975,26.185,13870972,0
+ASHR.US,D,20190311,000000,26.856,27.39,26.856,27.343,11255719,0
+ASHR.US,D,20190312,000000,27.39,27.507,27.363,27.42,7450857,0
+ASHR.US,D,20190313,000000,27.099,27.157,27.012,27.119,4396182,0
+ASHR.US,D,20190314,000000,26.806,26.846,26.709,26.788,3171570,0
+ASHR.US,D,20190315,000000,27.236,27.4,27.177,27.363,5034898,0
+ASHR.US,D,20190318,000000,28.053,28.111,27.956,28.014,12035635,0
+ASHR.US,D,20190319,000000,27.966,28.034,27.819,27.877,4103317,0
+ASHR.US,D,20190320,000000,27.829,28.131,27.675,27.946,4302147,0
+ASHR.US,D,20190321,000000,27.839,28.014,27.771,28.014,3010785,0
+ASHR.US,D,20190322,000000,27.654,27.712,27.303,27.333,8380842,0
+ASHR.US,D,20190325,000000,27.109,27.226,27.041,27.129,5109236,0
+ASHR.US,D,20190326,000000,26.886,27.012,26.876,26.963,3113237,0
+ASHR.US,D,20190327,000000,26.973,27.045,26.806,26.983,6919426,0
+ASHR.US,D,20190328,000000,26.923,27.08,26.889,27.06,3313919,0
+ASHR.US,D,20190329,000000,28.141,28.141,27.917,27.966,6963760,0
+ASHR.US,D,20190401,000000,28.89,29.027,28.754,28.958,15366933,0
+ASHR.US,D,20190402,000000,28.813,28.851,28.686,28.803,8964659,0
+ASHR.US,D,20190403,000000,29.241,29.392,29.134,29.201,11675247,0
+ASHR.US,D,20190404,000000,29.435,29.738,29.42,29.718,9801450,0
+ASHR.US,D,20190405,000000,29.825,29.971,29.805,29.971,6300862,0
+ASHR.US,D,20190408,000000,29.571,29.718,29.494,29.688,11691348,0
+ASHR.US,D,20190409,000000,29.65,29.668,29.358,29.367,11945543,0
+ASHR.US,D,20190410,000000,29.514,29.601,29.44,29.542,4364838,0
+ASHR.US,D,20190411,000000,28.949,29.007,28.676,28.715,13235539,0
+ASHR.US,D,20190412,000000,29.377,29.484,29.338,29.415,6051143,0
+ASHR.US,D,20190415,000000,28.822,28.851,28.637,28.725,6289902,0
+ASHR.US,D,20190416,000000,29.688,29.708,29.406,29.504,8374404,0
+ASHR.US,D,20190417,000000,29.756,29.775,29.621,29.698,4888820,0
+ASHR.US,D,20190418,000000,29.542,29.668,29.514,29.611,4348767,0
+ASHR.US,D,20190422,000000,29.084,29.221,29.037,29.201,7564873,0
+ASHR.US,D,20190423,000000,28.997,29.119,28.87,29.037,11691913,0
+ASHR.US,D,20190424,000000,29.017,29.017,28.754,28.803,5801593,0
+ASHR.US,D,20190425,000000,28.111,28.16,27.966,28.131,8072992,0
+ASHR.US,D,20190426,000000,28.063,28.316,28.044,28.306,7584200,0
+ASHR.US,D,20190429,000000,28.219,28.219,28.063,28.063,6267608,0
+ASHR.US,D,20190430,000000,28.228,28.245,28.006,28.228,4058342,0
+ASHR.US,D,20190501,000000,28.384,28.535,28.073,28.092,2818398,0
+ASHR.US,D,20190502,000000,28.151,28.199,27.819,27.907,4823035,0
+ASHR.US,D,20190503,000000,28.258,28.51,28.253,28.443,7464213,0
+ASHR.US,D,20190506,000000,26.505,27.147,26.486,27.002,22768763,0
+ASHR.US,D,20190507,000000,26.54,26.545,25.814,26.028,19301277,0
+ASHR.US,D,20190508,000000,26,26.364,25.916,25.98,11337246,0
+ASHR.US,D,20190509,000000,25.356,26.004,25.132,25.756,15121700,0
+ASHR.US,D,20190510,000000,26.106,26.457,25.795,26.33,12633157,0
+ASHR.US,D,20190513,000000,25.192,25.279,24.943,24.978,14893732,0
+ASHR.US,D,20190514,000000,25.688,25.96,25.614,25.736,9776352,0
+ASHR.US,D,20190515,000000,25.833,26.165,25.814,25.98,9741527,0
+ASHR.US,D,20190516,000000,26.311,26.466,26.203,26.242,7819640,0
+ASHR.US,D,20190517,000000,25.366,25.678,25.318,25.327,17148449,0
+ASHR.US,D,20190520,000000,25.035,25.22,24.918,25.095,8775437,0
+ASHR.US,D,20190521,000000,25.561,25.649,25.464,25.591,10034187,0
+ASHR.US,D,20190522,000000,25.483,25.552,25.435,25.474,3510059,0
+ASHR.US,D,20190523,000000,25.085,25.212,25.02,25.152,5669137,0
+ASHR.US,D,20190524,000000,25.309,25.318,25.025,25.055,8510209,0
+ASHR.US,D,20190528,000000,25.639,25.698,25.415,25.435,11006741,0
+ASHR.US,D,20190529,000000,25.503,25.766,25.474,25.726,9615436,0
+ASHR.US,D,20190530,000000,25.571,25.639,25.512,25.571,6294418,0
+ASHR.US,D,20190531,000000,25.366,25.522,25.269,25.425,11408714,0
+ASHR.US,D,20190603,000000,25.619,25.756,25.553,25.736,8422875,0
+ASHR.US,D,20190604,000000,25.522,25.678,25.411,25.659,6265645,0
+ASHR.US,D,20190605,000000,25.483,25.542,25.318,25.366,4029184,0
+ASHR.US,D,20190606,000000,25.172,25.444,25.114,25.386,6258092,0
+ASHR.US,D,20190607,000000,25.356,25.698,25.347,25.522,4570355,0
+ASHR.US,D,20190610,000000,25.542,25.668,25.503,25.6,5625672,0
+ASHR.US,D,20190611,000000,26.359,26.423,26.232,26.242,8168598,0
+ASHR.US,D,20190612,000000,26.087,26.097,25.931,25.98,3079808,0
+ASHR.US,D,20190613,000000,26.116,26.155,25.995,26.068,2933392,0
+ASHR.US,D,20190614,000000,25.678,25.726,25.605,25.707,3225967,0
+ASHR.US,D,20190617,000000,25.814,25.98,25.805,25.892,2804393,0
+ASHR.US,D,20190618,000000,26.018,26.652,25.98,26.573,8109519,0
+ASHR.US,D,20190619,000000,26.535,26.69,26.418,26.602,9800104,0
+ASHR.US,D,20190620,000000,27.586,27.586,27.288,27.47,9583829,0
+ASHR.US,D,20190621,000000,27.255,27.4,27.216,27.236,6087936,0
+ASHR.US,D,20190624,000000,27.372,27.552,27.343,27.537,11215968,0
+ASHR.US,D,20190625,000000,27.177,27.177,26.953,27.002,8171848,0
+ASHR.US,D,20190626,000000,27.167,27.269,27.129,27.167,5811716,0
+ASHR.US,D,20190627,000000,27.382,27.385,27.255,27.265,3281229,0
+ASHR.US,D,20190628,000000,27.372,27.47,27.333,27.41,4290234,0
+ASHR.US,D,20190701,000000,28.393,28.443,28.121,28.228,8918934,0
+ASHR.US,D,20190702,000000,28.111,28.131,27.917,27.917,8026849,0
+ASHR.US,D,20190703,000000,27.81,27.849,27.751,27.771,1547698,0
+ASHR.US,D,20190705,000000,27.527,27.577,27.303,27.39,9537708,0
+ASHR.US,D,20190708,000000,27.07,27.177,27.03,27.07,5219815,0
+ASHR.US,D,20190709,000000,26.905,27.089,26.905,27.07,4610134,0
+ASHR.US,D,20190710,000000,27.187,27.303,27.129,27.255,8102402,0
+ASHR.US,D,20190711,000000,27.129,27.157,26.876,26.943,3060684,0
+ASHR.US,D,20190712,000000,27.08,27.129,26.923,27.03,12424702,0
+ASHR.US,D,20190715,000000,27.293,27.333,27.236,27.274,3622294,0
+ASHR.US,D,20190716,000000,27.196,27.236,27.094,27.129,2185238,0
+ASHR.US,D,20190717,000000,27.187,27.191,27.05,27.07,1597701,0
+ASHR.US,D,20190718,000000,26.895,27.089,26.878,27.06,3865630,0
+ASHR.US,D,20190719,000000,27.216,27.216,27.055,27.08,1523726,0
+ASHR.US,D,20190722,000000,27.05,27.075,26.895,26.923,4721335,0
+ASHR.US,D,20190723,000000,27.089,27.177,27.04,27.157,3558568,0
+ASHR.US,D,20190724,000000,27.274,27.39,27.274,27.39,2472315,0
+ASHR.US,D,20190725,000000,27.527,27.537,27.353,27.382,2785467,0
+ASHR.US,D,20190726,000000,27.567,27.615,27.537,27.567,2312496,0
+ASHR.US,D,20190729,000000,27.557,27.595,27.493,27.577,1311897,0
+ASHR.US,D,20190730,000000,27.46,27.46,27.308,27.41,1759822,0
+ASHR.US,D,20190731,000000,27.44,27.46,26.953,27.129,4209710,0
+ASHR.US,D,20190801,000000,27.089,27.284,26.058,26.155,10781314,0
+ASHR.US,D,20190802,000000,26.379,26.412,25.99,26.018,11529175,0
+ASHR.US,D,20190805,000000,25.376,25.406,24.782,24.928,10014322,0
+ASHR.US,D,20190806,000000,25.425,25.464,25.162,25.386,5820390,0
+ASHR.US,D,20190807,000000,24.958,25.406,24.871,25.406,4016650,0
+ASHR.US,D,20190808,000000,25.571,25.756,25.512,25.736,2898031,0
+ASHR.US,D,20190809,000000,25.347,25.376,25.085,25.22,3365397,0
+ASHR.US,D,20190812,000000,25.309,25.435,25.269,25.294,2824604,0
+ASHR.US,D,20190813,000000,25.396,26.379,25.386,26.175,10237941,0
+ASHR.US,D,20190814,000000,25.503,25.649,25.406,25.425,5315908,0
+ASHR.US,D,20190815,000000,25.639,25.805,25.559,25.707,4559859,0
+ASHR.US,D,20190816,000000,25.911,26.16,25.911,26.106,4300407,0
+ASHR.US,D,20190819,000000,26.554,26.573,26.349,26.369,2778781,0
+ASHR.US,D,20190820,000000,26.418,26.466,26.301,26.311,1966683,0
+ASHR.US,D,20190821,000000,26.545,26.729,26.447,26.719,11358576,0
+ASHR.US,D,20190822,000000,26.535,26.564,26.398,26.457,3446361,0
+ASHR.US,D,20190823,000000,26.428,26.583,25.902,25.96,8060196,0
+ASHR.US,D,20190826,000000,26.282,26.282,26.106,26.194,2946654,0
+ASHR.US,D,20190827,000000,26.496,26.535,26.185,26.203,7497219,0
+ASHR.US,D,20190828,000000,26.048,26.242,26.018,26.223,1159505,0
+ASHR.US,D,20190829,000000,26.505,26.573,26.437,26.525,2303549,0
+ASHR.US,D,20190830,000000,26.408,26.437,26.282,26.359,2725552,0
+ASHR.US,D,20190903,000000,26.476,26.583,26.408,26.573,2139285,0
+ASHR.US,D,20190904,000000,26.895,27.012,26.866,27.002,5459039,0
+ASHR.US,D,20190905,000000,27.4,27.517,27.367,27.479,8896606,0
+ASHR.US,D,20190906,000000,27.674,27.732,27.595,27.634,3711754,0
+ASHR.US,D,20190909,000000,27.683,27.751,27.634,27.742,4067612,0
+ASHR.US,D,20190910,000000,27.722,27.742,27.586,27.624,2314995,0
+ASHR.US,D,20190911,000000,27.39,27.557,27.372,27.547,4519191,0
+ASHR.US,D,20190912,000000,27.771,27.994,27.693,27.907,5326506,0
+ASHR.US,D,20190913,000000,28.053,28.189,28.034,28.111,3385220,0
+ASHR.US,D,20190916,000000,27.819,27.844,27.669,27.703,1987269,0
+ASHR.US,D,20190917,000000,27.255,27.343,27.139,27.343,3294986,0
+ASHR.US,D,20190918,000000,27.353,27.372,27.099,27.284,2121505,0
+ASHR.US,D,20190919,000000,27.41,27.488,27.333,27.363,2217128,0
+ASHR.US,D,20190920,000000,27.313,27.348,26.913,27.002,7250359,0
+ASHR.US,D,20190923,000000,26.816,27.012,26.816,26.983,1549785,0
+ASHR.US,D,20190924,000000,27.05,27.06,26.836,26.913,2714373,0
+ASHR.US,D,20190925,000000,26.788,26.983,26.69,26.963,3894649,0
+ASHR.US,D,20190926,000000,26.709,26.709,26.535,26.602,3041082,0
+ASHR.US,D,20190927,000000,26.709,26.749,26.145,26.252,4606840,0
+ASHR.US,D,20190930,000000,26.369,26.437,26.301,26.369,1668756,0
+ASHR.US,D,20191001,000000,26.398,26.398,26.165,26.242,2696929,0
+ASHR.US,D,20191002,000000,26.165,26.232,26.048,26.175,2999121,0
+ASHR.US,D,20191003,000000,26.272,26.381,26.175,26.349,1528209,0
+ASHR.US,D,20191004,000000,26.272,26.457,26.252,26.428,1208293,0
+ASHR.US,D,20191007,000000,26.282,26.457,26.262,26.33,1859536,0
+ASHR.US,D,20191008,000000,26.252,26.282,26.087,26.097,5040757,0
+ASHR.US,D,20191009,000000,26.535,26.681,26.515,26.573,3946927,0
+ASHR.US,D,20191010,000000,26.856,27.099,26.826,27.04,2966231,0
+ASHR.US,D,20191011,000000,27.323,27.577,27.274,27.41,6134405,0
+ASHR.US,D,20191014,000000,27.537,27.639,27.507,27.547,3791565,0
+ASHR.US,D,20191015,000000,27.42,27.557,27.363,27.45,3018196,0
+ASHR.US,D,20191016,000000,27.246,27.332,27.162,27.293,2251687,0
+ASHR.US,D,20191017,000000,27.46,27.47,27.382,27.44,2391028,0
+ASHR.US,D,20191018,000000,26.992,27.089,26.938,27.002,4179835,0
+ASHR.US,D,20191021,000000,27.177,27.236,27.139,27.216,1902619,0
+ASHR.US,D,20191022,000000,27.246,27.274,27.187,27.187,1528125,0
+ASHR.US,D,20191023,000000,27.099,27.255,27.06,27.216,1752268,0
+ASHR.US,D,20191024,000000,27.129,27.162,27.055,27.06,1520973,0
+ASHR.US,D,20191025,000000,27.177,27.45,27.177,27.44,2862422,0
+ASHR.US,D,20191028,000000,27.595,27.664,27.586,27.615,1680787,0
+ASHR.US,D,20191029,000000,27.323,27.39,27.293,27.313,3024413,0
+ASHR.US,D,20191030,000000,27.157,27.323,27.089,27.274,2052444,0
+ASHR.US,D,20191031,000000,27.236,27.255,27.03,27.177,3069270,0
+ASHR.US,D,20191101,000000,27.722,27.8,27.654,27.79,5091956,0
+ASHR.US,D,20191104,000000,27.976,28.044,27.936,27.994,3508615,0
+ASHR.US,D,20191105,000000,28.228,28.238,28.073,28.179,2618088,0
+ASHR.US,D,20191106,000000,28.082,28.111,27.887,28.004,1764757,0
+ASHR.US,D,20191107,000000,28.336,28.5,28.296,28.403,2431123,0
+ASHR.US,D,20191108,000000,28.131,28.228,27.966,28.228,5629617,0
+ASHR.US,D,20191111,000000,27.567,27.722,27.547,27.683,3651537,0
+ASHR.US,D,20191112,000000,27.507,27.527,27.39,27.45,2466199,0
+ASHR.US,D,20191113,000000,27.382,27.45,27.298,27.363,1667895,0
+ASHR.US,D,20191114,000000,27.498,27.605,27.465,27.595,1740722,0
+ASHR.US,D,20191115,000000,27.45,27.488,27.39,27.44,2741519,0
+ASHR.US,D,20191118,000000,27.498,27.522,27.41,27.47,1387839,0
+ASHR.US,D,20191119,000000,27.8,27.8,27.674,27.722,1144852,0
+ASHR.US,D,20191120,000000,27.43,27.498,27.274,27.372,2860629,0
+ASHR.US,D,20191121,000000,27.333,27.382,27.293,27.372,2475286,0
+ASHR.US,D,20191122,000000,26.973,27.03,26.886,26.943,3307954,0
+ASHR.US,D,20191125,000000,27.157,27.216,27.129,27.177,2004754,0
+ASHR.US,D,20191126,000000,27.236,27.293,27.157,27.265,5175288,0
+ASHR.US,D,20191127,000000,27.187,27.4,27.187,27.382,2384402,0
+ASHR.US,D,20191129,000000,26.846,26.918,26.816,26.846,1730314,0
+ASHR.US,D,20191202,000000,26.846,26.851,26.671,26.699,3804297,0
+ASHR.US,D,20191203,000000,26.573,26.719,26.437,26.69,4105259,0
+ASHR.US,D,20191204,000000,27.012,27.065,26.992,27.03,1584377,0
+ASHR.US,D,20191205,000000,27.129,27.206,27.075,27.147,2160613,0
+ASHR.US,D,20191206,000000,27.41,27.45,27.348,27.43,3576371,0
+ASHR.US,D,20191209,000000,27.255,27.265,27.139,27.147,3043487,0
+ASHR.US,D,20191210,000000,27.313,27.42,27.303,27.39,1456592,0
+ASHR.US,D,20191211,000000,27.284,27.43,27.265,27.42,2731700,0
+ASHR.US,D,20191212,000000,27.255,27.946,27.216,27.887,5397017,0
+ASHR.US,D,20191213,000000,27.984,28.306,27.751,27.907,8590232,0
+ASHR.US,D,20191216,000000,28.268,28.365,28.228,28.248,5799097,0
+ASHR.US,D,20191217,000000,28.52,28.612,28.471,28.608,5192334,0
+ASHR.US,D,20191218,000000,28.539,28.586,28.504,28.578,5294556,0
+ASHR.US,D,20191219,000000,28.431,28.509,28.421,28.48,4002754,0
+ASHR.US,D,20191220,000000,28.48,28.549,28.451,28.549,3952082,0
+ASHR.US,D,20191223,000000,28.067,28.106,28.008,28.038,2824920,0
+ASHR.US,D,20191224,000000,28.175,28.2,28.146,28.175,675069,0
+ASHR.US,D,20191226,000000,28.441,28.559,28.421,28.499,1139976,0
+ASHR.US,D,20191227,000000,28.499,28.519,28.411,28.411,1938430,0
+ASHR.US,D,20191230,000000,28.873,28.883,28.721,28.725,3077103,0
+ASHR.US,D,20191231,000000,29.001,29.139,28.952,29.139,2777553,0
+ASHR.US,D,20200102,000000,29.571,29.758,29.541,29.748,6250354,0
+ASHR.US,D,20200103,000000,29.395,29.541,29.355,29.385,7771171,0
+ASHR.US,D,20200106,000000,29.345,29.473,29.287,29.433,4875023,0
+ASHR.US,D,20200107,000000,29.541,29.611,29.513,29.591,4112627,0
+ASHR.US,D,20200108,000000,29.395,29.748,29.395,29.601,11711089,0
+ASHR.US,D,20200109,000000,29.807,29.817,29.679,29.758,5006096,0
+ASHR.US,D,20200110,000000,29.768,29.814,29.689,29.758,4251591,0
+ASHR.US,D,20200113,000000,30.122,30.377,30.112,30.358,6361413,0
+ASHR.US,D,20200114,000000,30.131,30.21,30.063,30.122,5280896,0
+ASHR.US,D,20200115,000000,29.915,29.994,29.895,29.895,5130886,0
+ASHR.US,D,20200116,000000,29.886,29.965,29.876,29.925,2447808,0
+ASHR.US,D,20200117,000000,30.112,30.112,29.994,30.092,5583750,0
+ASHR.US,D,20200121,000000,29.197,29.315,29.104,29.109,10568657,0
+ASHR.US,D,20200122,000000,29.305,29.315,29.051,29.149,10690943,0
+ASHR.US,D,20200123,000000,28.244,28.539,27.949,28.509,18622841,0
+ASHR.US,D,20200124,000000,28.431,28.441,28.052,28.136,6960842,0
+ASHR.US,D,20200127,000000,26.248,26.755,26.062,26.662,14430673,0
+ASHR.US,D,20200128,000000,26.71,26.908,26.524,26.7,8595853,0
+ASHR.US,D,20200129,000000,27.034,27.104,26.848,26.848,7742130,0
+ASHR.US,D,20200130,000000,26.298,26.534,26.081,26.474,9876137,0
+ASHR.US,D,20200131,000000,26.19,26.19,25.865,25.973,15064025,0
+ASHR.US,D,20200203,000000,25.58,25.786,25.541,25.619,15195664,0
+ASHR.US,D,20200204,000000,26.671,27.242,26.632,27.104,29509439,0
+ASHR.US,D,20200205,000000,27.624,27.634,27.114,27.134,17853776,0
+ASHR.US,D,20200206,000000,27.33,27.34,27.016,27.016,12976124,0
+ASHR.US,D,20200207,000000,27.054,27.084,26.863,26.888,5918607,0
+ASHR.US,D,20200210,000000,27.212,27.497,27.172,27.497,5122857,0
+ASHR.US,D,20200211,000000,27.841,28.087,27.821,27.88,10354726,0
+ASHR.US,D,20200212,000000,28.175,28.244,28.136,28.244,3059032,0
+ASHR.US,D,20200213,000000,27.831,27.9,27.634,27.634,11228220,0
+ASHR.US,D,20200214,000000,27.959,27.979,27.757,27.89,4482596,0
+ASHR.US,D,20200218,000000,28.362,28.451,28.215,28.224,11590783,0
+ASHR.US,D,20200219,000000,28.382,28.451,28.352,28.401,4569975,0
+ASHR.US,D,20200220,000000,28.706,28.775,28.401,28.529,11922169,0
+ASHR.US,D,20200221,000000,28.933,28.981,28.834,28.913,11039400,0
+ASHR.US,D,20200224,000000,28.018,28.352,27.969,28.283,10850970,0
+ASHR.US,D,20200225,000000,28.697,28.725,28.195,28.244,14240031,0
+ASHR.US,D,20200226,000000,28.559,28.819,28.499,28.539,15968679,0
+ASHR.US,D,20200227,000000,28.539,29.139,28.352,28.569,23594905,0
+ASHR.US,D,20200228,000000,27.458,28.087,27.192,28.087,15155928,0
+ASHR.US,D,20200302,000000,28.805,29.109,28.647,29.06,7357638,0
+ASHR.US,D,20200303,000000,29.06,29.409,28.863,29.011,11125399,0
+ASHR.US,D,20200304,000000,29.395,29.601,29.295,29.561,6188161,0
+ASHR.US,D,20200305,000000,29.719,29.855,29.571,29.631,6946844,0
+ASHR.US,D,20200306,000000,28.961,29.178,28.74,28.991,5949060,0
+ASHR.US,D,20200309,000000,27.438,28.352,27.172,28.234,7175224,0
+ASHR.US,D,20200310,000000,29.315,29.591,28.878,29.581,10471773,0
+ASHR.US,D,20200311,000000,28.657,28.834,28.362,28.48,5020509,0
+ASHR.US,D,20200312,000000,27.172,27.242,26.268,26.71,12490048,0
+ASHR.US,D,20200313,000000,28.175,28.222,26.848,28.136,12444293,0
+ASHR.US,D,20200316,000000,24.951,25.934,24.597,25.039,9978024,0
+ASHR.US,D,20200317,000000,25.639,26.426,25.413,26.356,6413637,0
+ASHR.US,D,20200318,000000,24.725,25.433,24.514,24.951,9020084,0
+ASHR.US,D,20200319,000000,24.999,25.59,24.735,25.216,6948116,0
+ASHR.US,D,20200320,000000,25.472,25.472,23.722,24.233,20451816,0
+ASHR.US,D,20200323,000000,24.509,24.745,24.155,24.439,7358236,0
+ASHR.US,D,20200324,000000,25.551,25.59,25.264,25.59,4893519,0
+ASHR.US,D,20200325,000000,25.609,26.003,25.408,25.757,5102299,0
+ASHR.US,D,20200326,000000,25.551,26.356,25.551,26.356,7691530,0
+ASHR.US,D,20200327,000000,25.423,25.57,25.167,25.285,4242157,0
+ASHR.US,D,20200330,000000,25.344,25.747,25.197,25.727,6157286,0
+ASHR.US,D,20200331,000000,25.599,25.757,25.433,25.452,4495926,0
+ASHR.US,D,20200401,000000,25.373,25.481,24.999,25.009,2798277,0
+ASHR.US,D,20200402,000000,25.58,25.993,25.521,25.944,4113108,0
+ASHR.US,D,20200403,000000,25.875,25.973,25.56,25.737,4739406,0
+ASHR.US,D,20200406,000000,26.298,26.544,26.18,26.366,3868315,0
+ASHR.US,D,20200407,000000,26.946,26.946,25.944,26.012,16309124,0
+ASHR.US,D,20200408,000000,26.248,26.356,26.13,26.298,6229170,0
+ASHR.US,D,20200409,000000,26.426,26.642,26.238,26.248,4977716,0
+ASHR.US,D,20200413,000000,26.101,26.14,25.934,26.052,2938580,0
+ASHR.US,D,20200414,000000,26.474,26.642,26.474,26.582,2960048,0
+ASHR.US,D,20200415,000000,26.072,26.14,26.012,26.042,3017218,0
+ASHR.US,D,20200416,000000,26.258,26.308,26.091,26.16,2580449,0
+ASHR.US,D,20200417,000000,26.504,26.563,26.406,26.524,6469744,0
+ASHR.US,D,20200420,000000,26.504,26.662,26.435,26.464,1894749,0
+ASHR.US,D,20200421,000000,26.091,26.175,25.973,26.042,4578310,0
+ASHR.US,D,20200422,000000,26.632,26.662,26.524,26.572,3419221,0
+ASHR.US,D,20200423,000000,26.524,26.735,26.469,26.494,2100020,0
+ASHR.US,D,20200424,000000,26.426,26.464,26.317,26.366,1827589,0
+ASHR.US,D,20200427,000000,26.563,26.637,26.496,26.612,1599964,0
+ASHR.US,D,20200428,000000,26.818,26.858,26.662,26.662,2049924,0
+ASHR.US,D,20200429,000000,26.848,26.976,26.775,26.976,2109624,0
+ASHR.US,D,20200430,000000,27.084,27.084,26.445,26.464,2406169,0
+ASHR.US,D,20200501,000000,25.993,26.062,25.541,25.551,6926675,0
+ASHR.US,D,20200504,000000,25.649,25.717,25.57,25.698,3377837,0
+ASHR.US,D,20200505,000000,25.953,26.16,25.924,26.072,2323191,0
+ASHR.US,D,20200506,000000,26.808,26.888,26.745,26.848,2728338,0
+ASHR.US,D,20200507,000000,27.152,27.242,27.074,27.192,2126924,0
+ASHR.US,D,20200508,000000,27.428,27.634,27.428,27.526,2918894,0
+ASHR.US,D,20200511,000000,27.222,27.374,27.172,27.242,3599538,0
+ASHR.US,D,20200512,000000,27.487,27.546,27.256,27.31,2590061,0
+ASHR.US,D,20200513,000000,27.398,27.438,27.094,27.192,2865505,0
+ASHR.US,D,20200514,000000,26.878,27.36,26.868,27.3,4207214,0
+ASHR.US,D,20200515,000000,26.848,26.908,26.695,26.799,2531765,0
+ASHR.US,D,20200518,000000,27.27,27.546,27.192,27.516,2617559,0
+ASHR.US,D,20200519,000000,27.33,27.369,27.212,27.212,2063298,0
+ASHR.US,D,20200520,000000,27.418,27.497,27.29,27.418,2469145,0
+ASHR.US,D,20200521,000000,26.936,26.996,26.799,26.848,2592865,0
+ASHR.US,D,20200522,000000,26.464,26.524,26.361,26.426,2365202,0
+ASHR.US,D,20200526,000000,26.799,26.868,26.553,26.602,2695576,0
+ASHR.US,D,20200527,000000,26.464,26.464,26.209,26.366,2596763,0
+ASHR.US,D,20200528,000000,26.553,26.582,26.238,26.278,5560902,0
+ASHR.US,D,20200529,000000,26.544,26.78,26.298,26.77,3890419,0
+ASHR.US,D,20200601,000000,27.006,27.468,27.006,27.468,4594659,0
+ASHR.US,D,20200602,000000,27.624,27.861,27.586,27.812,2060317,0
+ASHR.US,D,20200603,000000,27.812,28.008,27.812,27.9,6686135,0
+ASHR.US,D,20200604,000000,27.576,27.718,27.506,27.586,2380219,0
+ASHR.US,D,20200605,000000,28.038,28.185,27.979,28.116,3261376,0
+ASHR.US,D,20200608,000000,28.057,28.185,27.99,28.185,4349710,0
+ASHR.US,D,20200609,000000,28.057,28.106,27.974,28.067,4477202,0
+ASHR.US,D,20200610,000000,28.165,28.323,28.038,28.254,4030026,0
+ASHR.US,D,20200611,000000,27.723,27.851,27.478,27.497,2716738,0
+ASHR.US,D,20200612,000000,27.998,28.028,27.654,27.87,4688745,0
+ASHR.US,D,20200615,000000,27.478,27.892,27.478,27.792,2965704,0
+ASHR.US,D,20200616,000000,28.067,28.116,27.685,27.821,3298675,0
+ASHR.US,D,20200617,000000,28.008,28.126,27.939,28.126,4455995,0
+ASHR.US,D,20200618,000000,28.224,28.401,28.205,28.372,3821937,0
+ASHR.US,D,20200619,000000,28.657,28.667,28.357,28.441,4544205,0
+ASHR.US,D,20200622,000000,28.697,28.923,28.667,28.893,7033928,0
+ASHR.US,D,20200623,000000,29.089,29.119,29.001,29.051,2628743,0
+ASHR.US,D,20200624,000000,29.001,29.065,28.76,28.815,2967838,0
+ASHR.US,D,20200625,000000,28.667,28.834,28.657,28.805,2128891,0
+ASHR.US,D,20200626,000000,28.843,28.863,28.706,28.785,2503045,0
+ASHR.US,D,20200629,000000,28.843,28.913,28.745,28.903,3649023,0
+ASHR.US,D,20200630,000000,29.178,29.247,29.099,29.207,2722945,0
+ASHR.US,D,20200701,000000,29.758,29.945,29.669,29.847,6195877,0
+ASHR.US,D,20200702,000000,30.574,30.662,30.49,30.613,4671298,0
+ASHR.US,D,20200706,000000,33.395,34.064,33.258,34.054,13321096,0
+ASHR.US,D,20200707,000000,33.385,33.691,33.307,33.307,9529212,0
+ASHR.US,D,20200708,000000,33.907,34.28,33.877,34.28,20184835,0
+ASHR.US,D,20200709,000000,34.673,34.703,34.123,34.349,8477827,0
+ASHR.US,D,20200710,000000,33.917,33.917,33.601,33.857,7873914,0
+ASHR.US,D,20200713,000000,34.545,34.801,34.251,34.319,7302825,0
+ASHR.US,D,20200714,000000,33.937,34.437,33.912,34.379,8644777,0
+ASHR.US,D,20200715,000000,34.005,34.153,33.897,34.035,11145271,0
+ASHR.US,D,20200716,000000,32.363,32.589,32.245,32.462,10028817,0
+ASHR.US,D,20200717,000000,32.599,32.619,32.349,32.54,3445241,0
+ASHR.US,D,20200720,000000,33.385,33.523,33.258,33.523,4298116,0
+ASHR.US,D,20200721,000000,33.523,33.528,33.351,33.415,2673388,0
+ASHR.US,D,20200722,000000,33.297,33.385,33.061,33.258,2740414,0
+ASHR.US,D,20200723,000000,33.425,33.513,33.154,33.287,2949790,0
+ASHR.US,D,20200724,000000,32.048,32.284,31.96,32.236,6669601,0
+ASHR.US,D,20200727,000000,32.324,32.383,32.231,32.294,4609227,0
+ASHR.US,D,20200728,000000,32.324,32.334,32.176,32.176,3106718,0
+ASHR.US,D,20200729,000000,33.169,33.277,33.081,33.248,4871462,0
+ASHR.US,D,20200730,000000,32.835,32.968,32.638,32.884,4419893,0
+ASHR.US,D,20200731,000000,33.248,33.287,32.993,33.189,3250074,0
+ASHR.US,D,20200803,000000,33.985,34.143,33.955,34.035,4983566,0
+ASHR.US,D,20200804,000000,33.729,34.133,33.696,34.054,7192223,0
+ASHR.US,D,20200805,000000,34.221,34.408,34.191,34.231,3564177,0
+ASHR.US,D,20200806,000000,34.201,34.379,34.073,34.379,6425074,0
+ASHR.US,D,20200807,000000,33.681,33.701,33.405,33.533,7387216,0
+ASHR.US,D,20200810,000000,33.759,33.857,33.636,33.847,5471240,0
+ASHR.US,D,20200811,000000,33.641,33.701,33.366,33.445,7583089,0
+ASHR.US,D,20200812,000000,33.366,33.592,33.33,33.493,6509578,0
+ASHR.US,D,20200813,000000,33.248,33.332,33.154,33.219,2961487,0
+ASHR.US,D,20200814,000000,33.601,33.671,33.465,33.573,8456062,0
+ASHR.US,D,20200817,000000,34.506,34.663,34.437,34.634,5956433,0
+ASHR.US,D,20200818,000000,34.595,34.595,34.359,34.487,2911035,0
+ASHR.US,D,20200819,000000,34.113,34.182,33.867,33.877,5209122,0
+ASHR.US,D,20200820,000000,33.601,33.95,33.563,33.907,4988758,0
+ASHR.US,D,20200821,000000,33.837,34.015,33.729,33.867,4020606,0
+ASHR.US,D,20200824,000000,34.261,34.261,34.045,34.172,3032248,0
+ASHR.US,D,20200825,000000,34.231,34.339,34.186,34.339,2810241,0
+ASHR.US,D,20200826,000000,33.937,34.025,33.887,33.937,3665584,0
+ASHR.US,D,20200827,000000,34.163,34.241,33.927,34.103,3611237,0
+ASHR.US,D,20200828,000000,35.008,35.194,34.944,35.175,6544671,0
+ASHR.US,D,20200831,000000,34.841,34.85,34.61,34.742,2077140,0
+ASHR.US,D,20200901,000000,35.254,35.342,35.155,35.332,3149515,0
+ASHR.US,D,20200902,000000,35.273,35.312,35.052,35.293,3534688,0
+ASHR.US,D,20200903,000000,34.978,34.998,34.624,34.683,3737542,0
+ASHR.US,D,20200904,000000,34.673,34.86,34.349,34.732,2937009,0
+ASHR.US,D,20200908,000000,33.847,34.015,33.759,33.759,2475899,0
+ASHR.US,D,20200909,000000,33.513,33.744,33.513,33.631,4467904,0
+ASHR.US,D,20200910,000000,33.503,33.503,33.012,33.031,4947482,0
+ASHR.US,D,20200911,000000,33.573,33.636,33.41,33.543,3925884,0
+ASHR.US,D,20200914,000000,33.749,34.078,33.739,34.064,7301756,0
+ASHR.US,D,20200915,000000,34.595,34.663,34.526,34.605,2258986,0
+ASHR.US,D,20200916,000000,34.497,34.521,34.271,34.329,2721951,0
+ASHR.US,D,20200917,000000,34.103,34.393,34.094,34.339,1158937,0
+ASHR.US,D,20200918,000000,34.85,34.87,34.688,34.732,1942966,0
+ASHR.US,D,20200921,000000,34.319,34.634,34.148,34.624,5013225,0
+ASHR.US,D,20200922,000000,34.319,34.349,34.068,34.191,2828575,0
+ASHR.US,D,20200923,000000,34.113,34.133,33.621,33.641,5364778,0
+ASHR.US,D,20200924,000000,33.169,33.415,33.142,33.277,2189473,0
+ASHR.US,D,20200925,000000,33.159,33.375,32.953,33.347,2806158,0
+ASHR.US,D,20200928,000000,33.533,33.641,33.455,33.601,1844377,0
+ASHR.US,D,20200929,000000,33.583,33.882,33.583,33.809,1946378,0
+ASHR.US,D,20200930,000000,33.661,33.927,33.631,33.897,3809261,0
+ASHR.US,D,20201001,000000,34.389,34.437,34.29,34.437,1833102,0
+ASHR.US,D,20201002,000000,33.827,34.186,33.739,33.995,2913504,0
+ASHR.US,D,20201005,000000,34.221,34.467,34.201,34.467,1810136,0
+ASHR.US,D,20201006,000000,34.595,34.615,34.374,34.497,3492932,0
+ASHR.US,D,20201007,000000,34.742,34.85,34.634,34.791,2670270,0
+ASHR.US,D,20201008,000000,34.831,34.88,34.752,34.85,2933445,0
+ASHR.US,D,20201009,000000,35.086,35.173,35.027,35.126,1771038,0
+ASHR.US,D,20201012,000000,35.764,35.834,35.696,35.814,3059180,0
+ASHR.US,D,20201013,000000,35.844,35.99,35.736,35.942,2086950,0
+ASHR.US,D,20201014,000000,35.784,35.804,35.568,35.598,1758536,0
+ASHR.US,D,20201015,000000,35.411,35.613,35.411,35.598,3420412,0
+ASHR.US,D,20201016,000000,35.863,35.932,35.745,35.794,8268937,0
+ASHR.US,D,20201019,000000,35.568,35.686,35.401,35.45,4453139,0
+ASHR.US,D,20201020,000000,35.814,35.976,35.774,35.882,2894214,0
+ASHR.US,D,20201021,000000,36.01,36.118,35.892,35.912,4583569,0
+ASHR.US,D,20201022,000000,35.764,35.863,35.686,35.774,2688483,0
+ASHR.US,D,20201023,000000,35.588,35.618,35.499,35.578,1768212,0
+ASHR.US,D,20201026,000000,34.929,35.047,34.752,34.9,3301465,0
+ASHR.US,D,20201027,000000,34.988,35.15,34.885,35.116,3756576,0
+ASHR.US,D,20201028,000000,34.939,34.988,34.772,34.831,1756608,0
+ASHR.US,D,20201029,000000,35.332,35.632,35.312,35.618,5883620,0
+ASHR.US,D,20201030,000000,35.15,35.302,35.116,35.204,3305645,0
+ASHR.US,D,20201102,000000,35.48,35.519,35.293,35.46,2259333,0
+ASHR.US,D,20201103,000000,35.637,35.804,35.558,35.794,2628314,0
+ASHR.US,D,20201104,000000,36.306,37.062,36.256,37.013,5868522,0
+ASHR.US,D,20201105,000000,37.613,37.613,37.274,37.446,5232605,0
+ASHR.US,D,20201106,000000,37.052,37.337,36.876,37.2,4388953,0
+ASHR.US,D,20201109,000000,38.351,38.449,37.554,37.623,5562834,0
+ASHR.US,D,20201110,000000,37.367,37.652,37.215,37.505,3228632,0
+ASHR.US,D,20201111,000000,37.003,37.131,36.905,37.072,3386858,0
+ASHR.US,D,20201112,000000,37.249,37.327,36.9,36.905,2636782,0
+ASHR.US,D,20201113,000000,36.718,36.905,36.551,36.885,7001600,0
+ASHR.US,D,20201116,000000,37.475,37.495,37.269,37.446,4321634,0
+ASHR.US,D,20201117,000000,37.357,37.534,37.22,37.426,3627313,0
+ASHR.US,D,20201118,000000,37.397,37.426,37.18,37.22,3648671,0
+ASHR.US,D,20201119,000000,37.367,37.564,37.328,37.564,1707652,0
+ASHR.US,D,20201120,000000,37.681,37.79,37.662,37.721,2490374,0
+ASHR.US,D,20201123,000000,38.124,38.341,37.741,37.859,1723970,0
+ASHR.US,D,20201124,000000,37.652,37.801,37.554,37.799,5745483,0
+ASHR.US,D,20201125,000000,37.318,37.426,37.21,37.367,2887674,0
+ASHR.US,D,20201127,000000,37.829,38.025,37.799,37.947,3290644,0
+ASHR.US,D,20201130,000000,37.879,37.917,37.578,37.652,3374242,0
+ASHR.US,D,20201201,000000,38.517,38.723,38.439,38.723,2806191,0
+ASHR.US,D,20201202,000000,38.665,38.817,38.577,38.783,2562448,0
+ASHR.US,D,20201203,000000,38.665,38.803,38.635,38.685,2171860,0
+ASHR.US,D,20201204,000000,38.743,38.851,38.702,38.841,1766720,0
+ASHR.US,D,20201207,000000,38.478,38.625,38.389,38.586,2882613,0
+ASHR.US,D,20201208,000000,38.409,38.409,38.251,38.369,2221998,0
+ASHR.US,D,20201209,000000,37.869,37.879,37.515,37.525,6918930,0
+ASHR.US,D,20201210,000000,37.583,37.849,37.544,37.78,5127748,0
+ASHR.US,D,20201211,000000,37.229,37.298,37.062,37.082,4208666,0
+ASHR.US,D,20201214,000000,37.701,37.751,37.515,37.593,4306241,0
+ASHR.US,D,20201215,000000,37.761,37.927,37.672,37.917,2141560,0
+ASHR.US,D,20201216,000000,37.888,37.927,37.731,37.78,3056408,0
+ASHR.US,D,20201217,000000,38.321,38.351,38.12,38.183,4331483,0
+ASHR.US,D,20201218,000000,38.094,38.173,38.024,38.163,4132684,0
+ASHR.US,D,20201221,000000,38.044,38.228,37.935,38.133,3912779,0
+ASHR.US,D,20201222,000000,37.836,37.876,37.707,37.727,1880957,0
+ASHR.US,D,20201223,000000,38.084,38.143,38.015,38.034,2514962,0
+ASHR.US,D,20201224,000000,38.064,38.138,37.975,38.074,1453293,0
+ASHR.US,D,20201228,000000,38.54,38.599,38.436,38.599,2947964,0
+ASHR.US,D,20201229,000000,38.451,38.54,38.401,38.54,1898864,0
+ASHR.US,D,20201230,000000,38.996,39.154,38.981,39.145,2630114,0
+ASHR.US,D,20201231,000000,39.769,39.809,39.566,39.71,2569161,0
+ASHR.US,D,20210104,000000,40.641,40.736,40.166,40.304,3529871,0
+ASHR.US,D,20210105,000000,41.315,41.613,41.246,41.573,2890574,0
+ASHR.US,D,20210106,000000,41.652,41.92,41.528,41.712,3161755,0
+ASHR.US,D,20210107,000000,42.396,42.743,42.277,42.733,6609703,0
+ASHR.US,D,20210108,000000,42.297,42.326,42.014,42.267,5003200,0
+ASHR.US,D,20210111,000000,41.633,41.786,41.603,41.702,2356667,0
+ASHR.US,D,20210112,000000,43.08,43.298,43.03,43.298,3403309,0
+ASHR.US,D,20210113,000000,42.792,42.92,42.753,42.822,1975720,0
+ASHR.US,D,20210114,000000,42.287,42.366,42.168,42.178,2576080,0
+ASHR.US,D,20210115,000000,41.771,41.89,41.697,41.771,2227227,0
+ASHR.US,D,20210119,000000,41.811,41.861,41.687,41.821,5399539,0
+ASHR.US,D,20210120,000000,42.089,42.247,42.019,42.237,1983391,0
+ASHR.US,D,20210121,000000,42.792,42.842,42.673,42.812,2936547,0
+ASHR.US,D,20210122,000000,42.475,42.515,42.307,42.436,3496853,0
+ASHR.US,D,20210125,000000,42.832,42.941,42.644,42.891,2055363,0
+ASHR.US,D,20210126,000000,42.416,42.564,42.346,42.535,1799972,0
+ASHR.US,D,20210127,000000,41.999,42.009,41.742,41.761,2815417,0
+ASHR.US,D,20210128,000000,41.028,41.543,41.028,41.375,2161769,0
+ASHR.US,D,20210129,000000,41.266,41.305,40.869,40.978,2164865,0
+ASHR.US,D,20210201,000000,41.355,41.553,41.307,41.553,1956884,0
+ASHR.US,D,20210202,000000,42.188,42.287,42.108,42.277,1691049,0
+ASHR.US,D,20210203,000000,42.148,42.346,42.069,42.346,2420946,0
+ASHR.US,D,20210204,000000,42.019,42.128,41.88,42.098,2275135,0
+ASHR.US,D,20210205,000000,42.277,42.277,42.138,42.208,1654522,0
+ASHR.US,D,20210208,000000,42.862,43.11,42.782,43.1,2686440,0
+ASHR.US,D,20210209,000000,43.912,44.398,43.903,44.368,4053941,0
+ASHR.US,D,20210210,000000,45.152,45.241,44.666,45.023,4806223,0
+ASHR.US,D,20210211,000000,45.31,45.498,45.241,45.419,5175141,0
+ASHR.US,D,20210212,000000,45.3,45.459,45.221,45.27,2691010,0
+ASHR.US,D,20210216,000000,45.816,45.915,45.736,45.895,2940651,0
+ASHR.US,D,20210217,000000,45.845,46.014,45.766,45.994,2560522,0
+ASHR.US,D,20210218,000000,44.309,44.646,44.24,44.577,4380658,0
+ASHR.US,D,20210219,000000,44.874,44.909,44.636,44.715,2473436,0
+ASHR.US,D,20210222,000000,43.09,43.186,42.946,43.01,3713409,0
+ASHR.US,D,20210223,000000,42.723,43.01,42.361,42.991,3139685,0
+ASHR.US,D,20210224,000000,42.029,42.336,41.801,42.287,6142236,0
+ASHR.US,D,20210225,000000,42.069,42.143,41.355,41.375,7842814,0
+ASHR.US,D,20210226,000000,41.226,41.226,40.83,40.939,6948682,0
+ASHR.US,D,20210301,000000,41.524,41.999,41.524,41.94,3293156,0
+ASHR.US,D,20210302,000000,41.305,41.325,41.097,41.107,1672725,0
+ASHR.US,D,20210303,000000,41.474,41.588,41.33,41.385,2331744,0
+ASHR.US,D,20210304,000000,40.602,40.83,40.047,40.166,3666920,0
+ASHR.US,D,20210305,000000,40.284,40.284,39.591,39.918,8454793,0
+ASHR.US,D,20210308,000000,38.49,38.56,38.203,38.332,4714452,0
+ASHR.US,D,20210309,000000,38.312,38.936,38.312,38.778,5108281,0
+ASHR.US,D,20210310,000000,38.669,38.698,38.312,38.47,3298890,0
+ASHR.US,D,20210311,000000,39.422,39.749,39.288,39.71,4623895,0
+ASHR.US,D,20210312,000000,38.956,39.263,38.926,39.234,2161333,0
+ASHR.US,D,20210315,000000,38.659,38.708,38.54,38.669,2691966,0
+ASHR.US,D,20210316,000000,38.857,39.021,38.788,38.996,2311924,0
+ASHR.US,D,20210317,000000,38.917,39.244,38.697,39.085,3090358,0
+ASHR.US,D,20210318,000000,38.907,38.961,38.589,38.589,5707701,0
+ASHR.US,D,20210319,000000,38.124,38.352,38.044,38.322,4032161,0
+ASHR.US,D,20210322,000000,38.56,38.619,38.446,38.55,2012495,0
+ASHR.US,D,20210323,000000,38.203,38.223,37.975,37.975,2363290,0
+ASHR.US,D,20210324,000000,37.608,37.638,37.34,37.34,3992176,0
+ASHR.US,D,20210325,000000,37.182,37.36,37.103,37.271,2428797,0
+ASHR.US,D,20210326,000000,38.015,38.461,37.975,38.421,3914964,0
+ASHR.US,D,20210329,000000,38.064,38.133,37.935,38.064,2303088,0
+ASHR.US,D,20210330,000000,38.233,38.243,38.054,38.223,3290428,0
+ASHR.US,D,20210331,000000,38.243,38.381,38.183,38.282,2322917,0
+ASHR.US,D,20210401,000000,38.708,38.827,38.639,38.748,3546921,0
+ASHR.US,D,20210405,000000,39.026,39.125,38.926,39.075,1426031,0
+ASHR.US,D,20210406,000000,38.847,39.184,38.808,38.996,1391539,0
+ASHR.US,D,20210407,000000,38.669,38.669,38.441,38.56,3902991,0
+ASHR.US,D,20210408,000000,38.698,38.698,38.451,38.48,2941069,0
+ASHR.US,D,20210409,000000,38.054,38.153,38.005,38.114,2927126,0
+ASHR.US,D,20210412,000000,37.568,37.568,37.35,37.469,3377890,0
+ASHR.US,D,20210413,000000,37.41,37.549,37.4,37.479,2881987,0
+ASHR.US,D,20210414,000000,37.747,37.796,37.618,37.677,2519258,0
+ASHR.US,D,20210415,000000,37.747,37.806,37.668,37.687,3626238,0
+ASHR.US,D,20210416,000000,37.787,37.796,37.648,37.757,2405628,0
+ASHR.US,D,20210419,000000,38.391,38.461,38.292,38.401,4835572,0
+ASHR.US,D,20210420,000000,38.431,38.53,38.272,38.302,3790229,0
+ASHR.US,D,20210421,000000,38.748,38.976,38.718,38.926,3687093,0
+ASHR.US,D,20210422,000000,38.827,38.946,38.634,38.758,4221908,0
+ASHR.US,D,20210423,000000,39.244,39.452,39.214,39.412,4259382,0
+ASHR.US,D,20210426,000000,38.778,38.907,38.708,38.877,3862348,0
+ASHR.US,D,20210427,000000,38.907,38.983,38.867,38.917,2777449,0
+ASHR.US,D,20210428,000000,39.283,39.447,39.194,39.373,3992190,0
+ASHR.US,D,20210429,000000,39.67,39.69,39.387,39.66,3550432,0
+ASHR.US,D,20210430,000000,39.273,39.363,39.169,39.224,2094632,0
+ASHR.US,D,20210503,000000,38.966,39.145,38.907,38.976,2160076,0
+ASHR.US,D,20210504,000000,38.748,38.808,38.571,38.698,1689433,0
+ASHR.US,D,20210505,000000,38.907,38.981,38.778,38.817,2292296,0
+ASHR.US,D,20210506,000000,38.778,38.867,38.679,38.738,3660219,0
+ASHR.US,D,20210507,000000,38.441,38.768,38.411,38.669,3755109,0
+ASHR.US,D,20210510,000000,38.659,38.758,38.302,38.332,4669111,0
+ASHR.US,D,20210511,000000,38.302,38.708,38.302,38.58,2932125,0
+ASHR.US,D,20210512,000000,38.669,38.798,38.361,38.401,2176205,0
+ASHR.US,D,20210513,000000,38.401,38.54,38.287,38.391,2265182,0
+ASHR.US,D,20210514,000000,39.353,39.601,39.323,39.521,4031569,0
+ASHR.US,D,20210517,000000,39.729,40.007,39.729,39.957,2233507,0
+ASHR.US,D,20210518,000000,40.037,40.146,39.96,40.027,1582537,0
+ASHR.US,D,20210519,000000,39.848,40.022,39.7,39.838,1675670,0
+ASHR.US,D,20210520,000000,40.146,40.28,40.106,40.185,2824316,0
+ASHR.US,D,20210521,000000,39.65,39.759,39.491,39.541,2112884,0
+ASHR.US,D,20210524,000000,39.888,40.116,39.861,40.017,1841346,0
+ASHR.US,D,20210525,000000,41.415,41.662,41.405,41.563,5686408,0
+ASHR.US,D,20210526,000000,41.494,41.732,41.444,41.682,7378492,0
+ASHR.US,D,20210527,000000,41.831,41.861,41.687,41.821,4667651,0
+ASHR.US,D,20210528,000000,41.652,41.861,41.573,41.752,2317329,0
+ASHR.US,D,20210601,000000,41.771,41.811,41.638,41.732,4155253,0
+ASHR.US,D,20210602,000000,41.385,41.385,41.276,41.315,1758033,0
+ASHR.US,D,20210603,000000,40.939,40.959,40.75,40.82,2404324,0
+ASHR.US,D,20210604,000000,41.226,41.345,41.216,41.296,1573922,0
+ASHR.US,D,20210607,000000,41.157,41.236,41.028,41.216,1499612,0
+ASHR.US,D,20210608,000000,40.79,40.859,40.651,40.76,2572991,0
+ASHR.US,D,20210609,000000,40.83,40.874,40.716,40.74,1341906,0
+ASHR.US,D,20210610,000000,41.038,41.182,40.949,41.127,1164881,0
+ASHR.US,D,20210611,000000,40.651,40.78,40.384,40.493,1973947,0
+ASHR.US,D,20210614,000000,40.364,40.453,40.359,40.403,786821,0
+ASHR.US,D,20210615,000000,40.086,40.106,39.883,39.918,2203117,0
+ASHR.US,D,20210616,000000,39.482,39.531,38.956,38.996,3108310,0
+ASHR.US,D,20210617,000000,39.293,39.373,39.125,39.263,3357642,0
+ASHR.US,D,20210618,000000,39.164,39.164,38.966,39.055,3273454,0
+ASHR.US,D,20210621,000000,39.125,39.273,39.095,39.244,3534306,0
+ASHR.US,D,20210622,000000,39.184,39.234,39.11,39.174,4126621,0
+ASHR.US,D,20210623,000000,39.392,39.501,39.333,39.402,3653803,0
+ASHR.US,D,20210624,000000,39.65,39.769,39.645,39.749,1710300,0
+ASHR.US,D,20210625,000000,40.394,40.473,40.275,40.384,3050431,0
+ASHR.US,D,20210628,000000,40.413,40.473,40.364,40.423,2728728,0
+ASHR.US,D,20210629,000000,39.967,40.037,39.898,40.007,1220701,0
+ASHR.US,D,20210630,000000,40.146,40.304,40.116,40.185,2450749,0
+ASHR.US,D,20210701,000000,39.947,40.047,39.749,39.769,5049604,0
+ASHR.US,D,20210702,000000,39.184,39.204,39.085,39.164,3044120,0
+ASHR.US,D,20210706,000000,39.095,39.145,38.778,38.827,5157626,0
+ASHR.US,D,20210707,000000,39.769,39.829,39.561,39.65,4393765,0
+ASHR.US,D,20210708,000000,38.778,38.877,38.728,38.817,2954930,0
+ASHR.US,D,20210709,000000,39.244,39.561,39.164,39.561,4142850,0
+ASHR.US,D,20210712,000000,39.64,39.71,39.561,39.7,3107688,0
+ASHR.US,D,20210713,000000,39.581,39.809,39.581,39.61,3397863,0
+ASHR.US,D,20210714,000000,39.412,39.472,39.273,39.363,1437342,0
+ASHR.US,D,20210715,000000,39.749,39.908,39.739,39.848,4170887,0
+ASHR.US,D,20210716,000000,39.551,39.551,39.318,39.382,2410579,0
+ASHR.US,D,20210719,000000,39.333,39.348,39.095,39.273,3947437,0
+ASHR.US,D,20210720,000000,39.392,39.591,39.343,39.571,1536699,0
+ASHR.US,D,20210721,000000,39.819,40.017,39.739,40.017,1140985,0
+ASHR.US,D,20210722,000000,39.819,39.838,39.719,39.769,2406921,0
+ASHR.US,D,20210723,000000,39.234,39.273,39.055,39.204,2357462,0
+ASHR.US,D,20210726,000000,37.628,37.858,37.529,37.787,5323737,0
+ASHR.US,D,20210727,000000,36.022,36.181,35.606,35.982,11053700,0
+ASHR.US,D,20210728,000000,37.162,37.846,37.112,37.796,10676489,0
+ASHR.US,D,20210729,000000,37.677,37.767,37.35,37.39,5385087,0
+ASHR.US,D,20210730,000000,37.212,37.44,37.212,37.331,1896980,0
+ASHR.US,D,20210802,000000,38.064,38.114,37.92,37.995,2088836,0
+ASHR.US,D,20210803,000000,37.955,38.074,37.896,38.024,2023606,0
+ASHR.US,D,20210804,000000,38.431,38.52,38.267,38.322,1874858,0
+ASHR.US,D,20210805,000000,38.252,38.292,38.143,38.153,3593399,0
+ASHR.US,D,20210806,000000,38.064,38.064,37.811,37.866,1990341,0
+ASHR.US,D,20210809,000000,38.461,38.525,38.421,38.441,2686289,0
+ASHR.US,D,20210810,000000,38.689,38.812,38.689,38.778,2145483,0
+ASHR.US,D,20210811,000000,38.887,38.887,38.659,38.788,824191,0
+ASHR.US,D,20210812,000000,38.431,38.48,38.228,38.252,1980266,0
+ASHR.US,D,20210813,000000,38.243,38.361,38.163,38.361,1120134,0
+ASHR.US,D,20210816,000000,38.282,38.342,38.188,38.223,1756277,0
+ASHR.US,D,20210817,000000,37.241,37.365,37.098,37.261,3251453,0
+ASHR.US,D,20210818,000000,37.628,37.747,37.469,37.499,2386307,0
+ASHR.US,D,20210819,000000,37.479,37.826,37.38,37.747,12692320,0
+ASHR.US,D,20210820,000000,36.835,37.162,36.825,37.073,3870893,0
+ASHR.US,D,20210823,000000,37.568,37.658,37.445,37.618,2852349,0
+ASHR.US,D,20210824,000000,38.114,38.312,38.104,38.233,3545998,0
+ASHR.US,D,20210825,000000,38.104,38.163,38.024,38.114,1823796,0
+ASHR.US,D,20210826,000000,37.509,37.509,37.35,37.37,2837829,0
+ASHR.US,D,20210827,000000,37.578,37.796,37.469,37.796,2222337,0
+ASHR.US,D,20210830,000000,37.42,37.519,37.34,37.36,4275299,0
+ASHR.US,D,20210831,000000,37.45,37.568,37.39,37.559,3594709,0
+ASHR.US,D,20210901,000000,37.876,38.183,37.806,38.163,3367903,0
+ASHR.US,D,20210902,000000,38.064,38.143,37.985,38.015,2363849,0
+ASHR.US,D,20210903,000000,37.975,38.124,37.925,37.945,2096822,0
+ASHR.US,D,20210907,000000,38.778,39.075,38.749,39.016,7351657,0
+ASHR.US,D,20210908,000000,38.778,38.808,38.58,38.718,2170853,0
+ASHR.US,D,20210909,000000,38.778,38.822,38.659,38.748,1889877,0
+ASHR.US,D,20210910,000000,39.382,39.402,39.105,39.135,2209119,0
+ASHR.US,D,20210913,000000,39.026,39.12,38.892,39.065,1821134,0
+ASHR.US,D,20210914,000000,38.48,38.52,38.257,38.302,4266894,0
+ASHR.US,D,20210915,000000,38.044,38.183,37.965,38.114,2233972,0
+ASHR.US,D,20210916,000000,37.549,37.578,37.331,37.331,4707192,0
+ASHR.US,D,20210917,000000,37.697,37.767,37.529,37.549,2338163,0
+ASHR.US,D,20210920,000000,36.429,36.659,36.26,36.419,3703333,0
+ASHR.US,D,20210921,000000,36.766,36.815,36.533,36.756,3133562,0
+ASHR.US,D,20210922,000000,37.4,37.737,37.331,37.598,3813114,0
+ASHR.US,D,20210923,000000,37.4,37.717,37.36,37.717,3909752,0
+ASHR.US,D,20210924,000000,37.539,37.578,37.459,37.469,2978593,0
+ASHR.US,D,20210927,000000,37.925,38.024,37.727,37.945,4706214,0
+ASHR.US,D,20210928,000000,37.905,37.905,37.519,37.598,12445173,0
+ASHR.US,D,20210929,000000,37.35,37.479,37.231,37.241,2466046,0
+ASHR.US,D,20210930,000000,37.717,37.915,37.628,37.777,8212038,0
+ASHR.US,D,20211001,000000,37.479,37.549,37.142,37.43,2106846,0
+ASHR.US,D,20211004,000000,37.093,37.152,36.711,36.924,3262746,0
+ASHR.US,D,20211005,000000,36.924,37.112,36.84,36.865,3092812,0
+ASHR.US,D,20211006,000000,36.676,37.112,36.597,37.103,3502097,0
+ASHR.US,D,20211007,000000,37.44,37.777,37.41,37.747,2547585,0
+ASHR.US,D,20211008,000000,38.461,38.53,38.352,38.49,3899844,0
+ASHR.US,D,20211011,000000,38.411,38.49,38.114,38.193,1786760,0
+ASHR.US,D,20211012,000000,38.034,38.054,37.816,37.826,3939929,0
+ASHR.US,D,20211013,000000,38.689,38.827,38.609,38.718,3840541,0
+ASHR.US,D,20211014,000000,38.262,38.342,38.153,38.272,3775709,0
+ASHR.US,D,20211015,000000,38.371,38.55,38.292,38.461,4895134,0
+ASHR.US,D,20211018,000000,38.124,38.193,38.044,38.044,2517394,0
+ASHR.US,D,20211019,000000,38.669,38.951,38.589,38.907,4732163,0
+ASHR.US,D,20211020,000000,38.718,38.718,38.599,38.659,2377528,0
+ASHR.US,D,20211021,000000,38.659,38.669,38.535,38.589,2872477,0
+ASHR.US,D,20211022,000000,38.986,39.184,38.872,38.986,4635980,0
+ASHR.US,D,20211025,000000,39.184,39.184,39.036,39.164,3940584,0
+ASHR.US,D,20211026,000000,39.105,39.184,38.852,38.976,4530160,0
+ASHR.US,D,20211027,000000,38.57,38.619,38.381,38.381,3628919,0
+ASHR.US,D,20211028,000000,38.332,38.51,38.223,38.51,6117544,0
+ASHR.US,D,20211029,000000,38.52,38.54,38.322,38.421,4237699,0
+ASHR.US,D,20211101,000000,38.371,38.535,38.371,38.51,1270595,0
+ASHR.US,D,20211102,000000,38.015,38.015,37.886,37.935,1655195,0
+ASHR.US,D,20211103,000000,37.866,37.975,37.702,37.945,2040177,0
+ASHR.US,D,20211104,000000,38.064,38.124,37.955,38.104,1890888,0
+ASHR.US,D,20211105,000000,38.005,38.034,37.866,37.955,1581091,0
+ASHR.US,D,20211108,000000,38.104,38.322,38.074,38.312,1708729,0
+ASHR.US,D,20211109,000000,38.153,38.183,37.876,37.985,2079884,0
+ASHR.US,D,20211110,000000,38.034,38.054,37.767,37.777,2200955,0
+ASHR.US,D,20211111,000000,38.461,38.758,38.352,38.728,4193843,0
+ASHR.US,D,20211112,000000,38.619,38.723,38.55,38.57,3842736,0
+ASHR.US,D,20211115,000000,38.57,38.599,38.434,38.48,1338944,0
+ASHR.US,D,20211116,000000,38.282,38.401,38.203,38.352,992423,0
+ASHR.US,D,20211117,000000,38.5,38.52,38.307,38.47,2039941,0
+ASHR.US,D,20211118,000000,38.094,38.104,37.816,37.896,2260107,0
+ASHR.US,D,20211119,000000,38.361,38.421,38.223,38.342,2055191,0
+ASHR.US,D,20211122,000000,38.5,38.599,38.451,38.47,1600089,0
+ASHR.US,D,20211123,000000,38.441,38.599,38.396,38.441,1102303,0
+ASHR.US,D,20211124,000000,38.51,38.535,38.396,38.48,1265590,0
+ASHR.US,D,20211126,000000,38.044,38.044,37.798,37.866,2281664,0
+ASHR.US,D,20211129,000000,37.965,38.029,37.836,38.015,2564756,0
+ASHR.US,D,20211130,000000,38.064,38.228,37.841,38.143,2851378,0
+ASHR.US,D,20211201,000000,38.133,38.267,37.866,37.886,2838225,0
+ASHR.US,D,20211202,000000,38.084,38.292,38.054,38.203,2132390,0
+ASHR.US,D,20211203,000000,38.659,38.758,38.287,38.411,3138013,0
+ASHR.US,D,20211206,000000,38.669,38.976,38.639,38.956,5469678,0
+ASHR.US,D,20211207,000000,38.857,39.065,38.857,39.065,3809294,0
+ASHR.US,D,20211208,000000,39.729,39.938,39.66,39.779,4634208,0
+ASHR.US,D,20211209,000000,39.967,40.096,39.947,40.066,3323048,0
+ASHR.US,D,20211210,000000,39.898,40.057,39.853,39.967,3794324,0
+ASHR.US,D,20211213,000000,40.205,40.205,39.903,40.047,5584324,0
+ASHR.US,D,20211214,000000,39.769,39.848,39.7,39.759,5623400,0
+ASHR.US,D,20211215,000000,39.482,39.521,39.234,39.482,4284481,0
+ASHR.US,D,20211216,000000,39.829,39.878,39.586,39.66,5270822,0
+ASHR.US,D,20211217,000000,38.75,39.09,38.75,38.99,4717487,0
+ASHR.US,D,20211220,000000,38.54,38.64,38.48,38.58,4365854,0
+ASHR.US,D,20211221,000000,38.67,38.9,38.67,38.9,2871215,0
+ASHR.US,D,20211222,000000,38.88,38.96,38.81,38.96,2383414,0
+ASHR.US,D,20211223,000000,39,39.18,38.985,39.1,2376564,0
+ASHR.US,D,20211227,000000,39.02,39.07,38.94,38.97,2918964,0
+ASHR.US,D,20211228,000000,39.19,39.26,39.155,39.24,2489188,0
+ASHR.US,D,20211229,000000,38.62,38.625,38.4,38.56,4036342,0
+ASHR.US,D,20211230,000000,38.91,39.11,38.91,39.07,5062337,0
+ASHR.US,D,20211231,000000,39.07,39.19,39.05,39.09,2325458,0
+ASHR.US,D,20220103,000000,39.11,39.11,38.975,39.02,1975512,0
+ASHR.US,D,20220104,000000,38.89,38.89,38.645,38.66,3389329,0
+ASHR.US,D,20220105,000000,38.5,38.645,38.13,38.13,4454740,0
+ASHR.US,D,20220106,000000,37.98,38.03,37.855,37.97,3480108,0
+ASHR.US,D,20220107,000000,37.91,38.19,37.83,38.19,17486867,0
+ASHR.US,D,20220110,000000,38.09,38.19,37.995,38.08,7153482,0
+ASHR.US,D,20220111,000000,37.73,37.97,37.69,37.97,4136000,0
+ASHR.US,D,20220112,000000,38.42,38.69,38.37,38.67,20946689,0
+ASHR.US,D,20220113,000000,37.8,37.8,37.55,37.55,5338674,0
+ASHR.US,D,20220114,000000,37.45,37.495,37.32,37.45,3779616,0
+ASHR.US,D,20220118,000000,37.92,38.1,37.88,37.91,4853178,0
+ASHR.US,D,20220119,000000,38.09,38.095,37.74,37.76,6199443,0
+ASHR.US,D,20220120,000000,38.43,38.5,38.23,38.25,5403266,0
+ASHR.US,D,20220121,000000,37.96,37.9754,37.68,37.68,3042930,0
+ASHR.US,D,20220124,000000,37.85,37.86,37.345,37.75,3417963,0
+ASHR.US,D,20220125,000000,37.02,37.32,36.915,37.13,7510360,0
+ASHR.US,D,20220126,000000,37.61,37.69,37.13,37.22,7097297,0
+ASHR.US,D,20220127,000000,36.74,36.74,36.41,36.43,6434236,0
+ASHR.US,D,20220128,000000,35.93,36.08,35.71,35.97,11422820,0
+ASHR.US,D,20220131,000000,36,36.44,35.99,36.44,4627771,0
+ASHR.US,D,20220201,000000,36.53,36.53,36.35,36.49,3186148,0
+ASHR.US,D,20220202,000000,36.75,36.79,36.475,36.53,2546568,0
+ASHR.US,D,20220203,000000,36.49,36.58,36.325,36.34,3423077,0
+ASHR.US,D,20220204,000000,36.5,36.605,36.36,36.53,1837754,0
+ASHR.US,D,20220207,000000,36.56,36.64,36.495,36.54,2320746,0
+ASHR.US,D,20220208,000000,36.45,36.54,36.39,36.54,2224492,0
+ASHR.US,D,20220209,000000,36.84,36.96,36.82,36.94,4093081,0
+ASHR.US,D,20220210,000000,36.54,36.895,36.53,36.73,4104163,0
+ASHR.US,D,20220211,000000,36.42,36.475,35.96,36.02,5309030,0
+ASHR.US,D,20220214,000000,35.95,35.96,35.75,35.86,5124425,0
+ASHR.US,D,20220215,000000,36.52,36.595,36.45,36.56,2883542,0
+ASHR.US,D,20220216,000000,36.5,36.76,36.5,36.71,2513959,0
+ASHR.US,D,20220217,000000,36.65,36.72,36.51,36.54,2108928,0
+ASHR.US,D,20220218,000000,36.81,36.8955,36.74,36.82,5771422,0
+ASHR.US,D,20220222,000000,36.4,36.46,36.19,36.24,4312033,0
+ASHR.US,D,20220223,000000,36.72,36.75,36.445,36.46,2509147,0
+ASHR.US,D,20220224,000000,35.53,36.09,35.42,36.08,5330317,0
+ASHR.US,D,20220225,000000,36.31,36.62,36.245,36.62,8294017,0
+ASHR.US,D,20220228,000000,36.39,36.68,36.385,36.64,7248746,0
+ASHR.US,D,20220301,000000,36.48,36.72,36.48,36.59,5287533,0
+ASHR.US,D,20220302,000000,36.47,36.635,36.375,36.51,6174453,0
+ASHR.US,D,20220303,000000,36.18,36.2,35.915,35.95,4257253,0
+ASHR.US,D,20220304,000000,35.5,35.565,35.4,35.53,4467218,0
+ASHR.US,D,20220307,000000,34.65,34.66,34.13,34.14,7810044,0
+ASHR.US,D,20220308,000000,33.73,34.105,33.61,33.8,5971824,0
+ASHR.US,D,20220309,000000,33.735,33.79,33.55,33.68,7435376,0
+ASHR.US,D,20220310,000000,33.74,33.785,33.525,33.65,6540003,0
+ASHR.US,D,20220311,000000,33.96,33.96,33.4,33.45,6322849,0
+ASHR.US,D,20220314,000000,32.43,32.56,31.97,32.07,13192717,0
+ASHR.US,D,20220315,000000,30.86,31.39,30.52,30.9,44176050,0
+ASHR.US,D,20220316,000000,33.68,34.29,33.4,33.95,18321930,0
+ASHR.US,D,20220317,000000,33.19,33.37,32.97,33.34,5897839,0
+ASHR.US,D,20220318,000000,33.33,34.03,33.29,33.99,6305710,0
+ASHR.US,D,20220321,000000,33.68,33.73,33.385,33.54,4029505,0
+ASHR.US,D,20220322,000000,33.58,33.75,33.54,33.7,4510995,0
+ASHR.US,D,20220323,000000,33.35,33.595,33.305,33.47,3010756,0
+ASHR.US,D,20220324,000000,33.37,33.47,33.29,33.45,1820644,0
+ASHR.US,D,20220325,000000,32.86,32.89,32.715,32.84,2478965,0
+ASHR.US,D,20220328,000000,32.6,32.665,32.46,32.55,2691116,0
+ASHR.US,D,20220329,000000,32.69,32.71,32.525,32.68,3015766,0
+ASHR.US,D,20220330,000000,33.42,33.55,33.41,33.48,8952792,0
+ASHR.US,D,20220331,000000,33.28,33.3,33.08,33.09,3228290,0
+ASHR.US,D,20220401,000000,33.68,33.82,33.52,33.7,2622481,0
+ASHR.US,D,20220404,000000,33.65,33.81,33.6073,33.8,2802077,0
+ASHR.US,D,20220405,000000,33.71,33.76,33.28,33.29,6217617,0
+ASHR.US,D,20220406,000000,33.46,33.46,33.195,33.33,2756308,0
+ASHR.US,D,20220407,000000,33.02,33.1,32.93,33.03,3555378,0
+ASHR.US,D,20220408,000000,33.14,33.235,33.08,33.12,3195946,0
+ASHR.US,D,20220411,000000,32.23,32.31,32.06,32.07,3732989,0
+ASHR.US,D,20220412,000000,32.73,32.8461,32.62,32.66,6591804,0
+ASHR.US,D,20220413,000000,32.45,32.7357,32.45,32.73,2800808,0
+ASHR.US,D,20220414,000000,32.85,32.85,32.71,32.75,2062071,0
+ASHR.US,D,20220418,000000,32.61,32.69,32.56,32.65,7444866,0
+ASHR.US,D,20220419,000000,32.2,32.23,32.04,32.18,3839480,0
+ASHR.US,D,20220420,000000,31.74,31.74,31.48,31.57,5558526,0
+ASHR.US,D,20220421,000000,31,31.02,30.605,30.72,9152064,0
+ASHR.US,D,20220422,000000,30.83,30.85,30.585,30.63,5132651,0
+ASHR.US,D,20220425,000000,28.77,28.97,28.63,28.93,14846164,0
+ASHR.US,D,20220426,000000,28.72,28.72,28.45,28.48,5385757,0
+ASHR.US,D,20220427,000000,29.395,29.72,29.395,29.59,9325146,0
+ASHR.US,D,20220428,000000,29.48,29.51,29.155,29.41,7959657,0
+ASHR.US,D,20220429,000000,30.09,30.255,29.97,29.98,5929912,0
+ASHR.US,D,20220502,000000,29.76,29.93,29.645,29.93,5318926,0
+ASHR.US,D,20220503,000000,30.23,30.31,30.075,30.3,3635262,0
+ASHR.US,D,20220504,000000,29.98,30.44,29.87,30.44,4831971,0
+ASHR.US,D,20220505,000000,30.02,30.08,29.33,29.54,8817325,0
+ASHR.US,D,20220506,000000,29.21,29.37,28.93,29.17,7325413,0
+ASHR.US,D,20220509,000000,28.68,28.93,28.49,28.51,9149752,0
+ASHR.US,D,20220510,000000,29.04,29.145,28.805,29.02,4715697,0
+ASHR.US,D,20220511,000000,29.49,29.72,29.3,29.3,5637525,0
+ASHR.US,D,20220512,000000,29.13,29.42,28.98,29.21,7348484,0
+ASHR.US,D,20220513,000000,29.32,29.66,29.31,29.63,3362983,0
+ASHR.US,D,20220516,000000,29.3,29.435,29.255,29.37,2773266,0
+ASHR.US,D,20220517,000000,30.02,30.04,29.76,29.93,3093911,0
+ASHR.US,D,20220518,000000,29.63,29.75,29.29,29.32,2745566,0
+ASHR.US,D,20220519,000000,29.87,30.17,29.87,30.13,6243326,0
+ASHR.US,D,20220520,000000,30.72,30.765,30.405,30.61,4848322,0
+ASHR.US,D,20220523,000000,30.64,30.75,30.565,30.66,2683383,0
+ASHR.US,D,20220524,000000,29.95,30,29.79,29.91,4055691,0
+ASHR.US,D,20220525,000000,29.86,29.955,29.74,29.87,2350830,0
+ASHR.US,D,20220526,000000,29.78,30.03,29.76,29.97,2392901,0
+ASHR.US,D,20220527,000000,30.17,30.18,30.03,30.15,2233438,0
+ASHR.US,D,20220531,000000,30.88,30.95,30.81,30.86,6487221,0
+ASHR.US,D,20220601,000000,30.92,30.935,30.48,30.57,3107383,0
+ASHR.US,D,20220602,000000,30.96,31.36,30.88,31.33,11717693,0
+ASHR.US,D,20220603,000000,31.41,31.41,31.0801,31.09,2986490,0
+ASHR.US,D,20220606,000000,31.68,31.765,31.4,31.48,14125205,0
+ASHR.US,D,20220607,000000,31.62,31.94,31.515,31.84,19314173,0
+ASHR.US,D,20220608,000000,31.79,31.925,31.74,31.75,6709770,0
+ASHR.US,D,20220609,000000,31.4,31.49,31.16,31.16,7113828,0
+ASHR.US,D,20220610,000000,31.61,31.65,31.45,31.52,6184534,0
+ASHR.US,D,20220613,000000,31.15,31.23,30.825,30.83,5347898,0
+ASHR.US,D,20220614,000000,31.4,31.585,31.365,31.5,5191304,0
+ASHR.US,D,20220615,000000,32.21,32.67,32.09,32.59,10709878,0
+ASHR.US,D,20220616,000000,31.86,32.085,31.63,31.97,6177239,0
+ASHR.US,D,20220617,000000,32.5,32.58,32.27,32.57,11957034,0
+ASHR.US,D,20220621,000000,32.7,32.91,32.66,32.79,12058810,0
+ASHR.US,D,20220622,000000,32.2,32.41,32.19,32.27,6866445,0
+ASHR.US,D,20220623,000000,32.87,33.035,32.79,32.93,8201165,0
+ASHR.US,D,20220624,000000,33.27,33.485,33.25,33.48,11195070,0
+ASHR.US,D,20220627,000000,33.72,33.75,33.55,33.58,7653834,0
+ASHR.US,D,20220628,000000,33.89,33.985,33.59,33.63,12084402,0
+ASHR.US,D,20220629,000000,33.54,33.54,33.36,33.42,6706266,0
+ASHR.US,D,20220630,000000,33.99,34.17,33.82,34.17,19152815,0
+ASHR.US,D,20220701,000000,33.83,34.04,33.775,34.01,6270577,0
+ASHR.US,D,20220705,000000,33.56,33.94,33.468,33.92,11019914,0
+ASHR.US,D,20220706,000000,33.5,33.5,33.335,33.36,8727103,0
+ASHR.US,D,20220707,000000,33.71,33.99,33.71,33.89,4189018,0
+ASHR.US,D,20220708,000000,33.61,33.75,33.495,33.7,4199413,0
+ASHR.US,D,20220711,000000,32.91,32.92,32.68,32.71,13455423,0
+ASHR.US,D,20220712,000000,32.47,32.56,32.35,32.37,7506115,0
+ASHR.US,D,20220713,000000,32.2,32.5999,32.18,32.47,5290181,0
+ASHR.US,D,20220714,000000,32.26,32.41,31.98,32.29,14234493,0
+ASHR.US,D,20220715,000000,31.77,31.82,31.53,31.81,7669196,0
+ASHR.US,D,20220718,000000,32.28,32.36,32.04,32.08,6058772,0
+ASHR.US,D,20220719,000000,32.24,32.26,32.15,32.17,5175054,0
+ASHR.US,D,20220720,000000,32.12,32.1373,31.8948,31.91,6650405,0
+ASHR.US,D,20220721,000000,31.67,31.785,31.65,31.75,4849184,0
+ASHR.US,D,20220722,000000,31.82,31.89,31.605,31.66,3884020,0
+ASHR.US,D,20220725,000000,31.71,31.77,31.64,31.69,3122941,0
+ASHR.US,D,20220726,000000,31.85,31.91,31.655,31.68,3941801,0
+ASHR.US,D,20220727,000000,31.73,31.945,31.69,31.91,3955118,0
+ASHR.US,D,20220728,000000,31.77,31.8,31.58,31.74,6381593,0
+ASHR.US,D,20220729,000000,31.18,31.34,31.075,31.32,8589309,0
+ASHR.US,D,20220801,000000,31.13,31.295,31,31.11,4816141,0
+ASHR.US,D,20220802,000000,30.82,31.04,30.64,30.78,7574699,0
+ASHR.US,D,20220803,000000,30.53,30.6,30.435,30.56,7712964,0
+ASHR.US,D,20220804,000000,30.77,30.92,30.77,30.88,3462867,0
+ASHR.US,D,20220805,000000,31.01,31.22,30.95,31.22,4755328,0
+ASHR.US,D,20220808,000000,31.2,31.26,31.145,31.17,2067764,0
+ASHR.US,D,20220809,000000,31.26,31.29,31.1731,31.2,2108587,0
+ASHR.US,D,20220810,000000,31.13,31.28,31.085,31.2,1306527,0
+ASHR.US,D,20220811,000000,31.65,31.89,31.54,31.55,5571695,0
+ASHR.US,D,20220812,000000,31.53,31.7,31.49,31.7,3202145,0
+ASHR.US,D,20220815,000000,31.31,31.41,31.27,31.28,2252279,0
+ASHR.US,D,20220816,000000,31.25,31.36,31.23,31.31,1178925,0
+ASHR.US,D,20220817,000000,31.45,31.565,31.45,31.51,3981296,0
+ASHR.US,D,20220818,000000,31.3,31.315,31.185,31.24,1771353,0
+ASHR.US,D,20220819,000000,30.85,30.86,30.69,30.75,4970793,0
+ASHR.US,D,20220822,000000,30.8,30.89,30.795,30.87,2811777,0
+ASHR.US,D,20220823,000000,30.86,31.09,30.86,31.05,2863297,0
+ASHR.US,D,20220824,000000,30.23,30.435,30.23,30.3,4711690,0
+ASHR.US,D,20220825,000000,30.61,30.78,30.515,30.75,3186097,0
+ASHR.US,D,20220826,000000,30.7,30.7,30.23,30.23,3119033,0
+ASHR.US,D,20220829,000000,30.06,30.18,30.03,30.08,2536492,0
+ASHR.US,D,20220830,000000,30,30,29.725,29.77,3358044,0
+ASHR.US,D,20220831,000000,30.04,30.07,29.86,29.86,2622077,0
+ASHR.US,D,20220901,000000,29.84,29.905,29.71,29.85,3377861,0
+ASHR.US,D,20220902,000000,29.63,29.665,29.44,29.47,2880685,0
+ASHR.US,D,20220906,000000,29.5,29.56,29.345,29.46,4775017,0
+ASHR.US,D,20220907,000000,29.53,29.75,29.5,29.75,3070377,0
+ASHR.US,D,20220908,000000,29.45,29.68,29.435,29.67,2747481,0
+ASHR.US,D,20220909,000000,30.03,30.13,30.01,30.12,3413892,0
+ASHR.US,D,20220912,000000,30.04,30.27,30.04,30.21,2088548,0
+ASHR.US,D,20220913,000000,29.78,29.93,29.62,29.63,4541708,0
+ASHR.US,D,20220914,000000,29.84,29.84,29.685,29.77,3001212,0
+ASHR.US,D,20220915,000000,29.31,29.355,29.15,29.22,3985656,0
+ASHR.US,D,20220916,000000,28.61,28.63,28.48,28.57,5500936,0
+ASHR.US,D,20220919,000000,28.51,28.63,28.51,28.63,2942749,0
+ASHR.US,D,20220920,000000,28.45,28.47,28.36,28.38,1517402,0
+ASHR.US,D,20220921,000000,28.18,28.245,27.965,27.98,3023343,0
+ASHR.US,D,20220922,000000,27.91,27.93,27.79,27.81,2218005,0
+ASHR.US,D,20220923,000000,27.46,27.505,27.23,27.29,5818376,0
+ASHR.US,D,20220926,000000,27.3,27.41,27.16,27.2,3584299,0
+ASHR.US,D,20220927,000000,27.6,27.62,27.37,27.56,12123159,0
+ASHR.US,D,20220928,000000,27.15,27.555,27.07,27.49,4174387,0
+ASHR.US,D,20220929,000000,27.42,27.525,27.265,27.51,4003008,0
+ASHR.US,D,20220930,000000,27.17,27.265,27.09,27.09,2293770,0
+ASHR.US,D,20221003,000000,26.98,27.27,26.905,27.2,3092976,0
+ASHR.US,D,20221004,000000,27.62,28.1601,27.58,28.09,10890190,0
+ASHR.US,D,20221005,000000,28.31,28.38,28.13,28.28,3433030,0
+ASHR.US,D,20221006,000000,28.17,28.24,28.06,28.07,1410534,0
+ASHR.US,D,20221007,000000,27.74,27.81,27.49,27.52,4188183,0
+ASHR.US,D,20221010,000000,26.57,26.595,26.41,26.49,4205760,0
+ASHR.US,D,20221011,000000,26.43,26.56,26.285,26.37,5958569,0
+ASHR.US,D,20221012,000000,26.52,26.63,26.46,26.61,5800130,0
+ASHR.US,D,20221013,000000,26.11,26.84,26.11,26.78,5098387,0
+ASHR.US,D,20221014,000000,27.15,27.24,26.93,26.99,5399690,0
+ASHR.US,D,20221017,000000,27.38,27.47,27.3,27.38,2683714,0
+ASHR.US,D,20221018,000000,27.24,27.28,26.885,26.99,6620289,0
+ASHR.US,D,20221019,000000,26.35,26.445,26.28,26.31,4746337,0
+ASHR.US,D,20221020,000000,26.46,26.74,26.395,26.45,3005891,0
+ASHR.US,D,20221021,000000,26.27,26.62,26.22,26.6,4156330,0
+ASHR.US,D,20221024,000000,25.29,25.38,25.08,25.29,6492177,0
+ASHR.US,D,20221025,000000,25.2,25.37,25.2,25.29,6205663,0
+ASHR.US,D,20221026,000000,25.64,26.07,25.64,25.94,7610348,0
+ASHR.US,D,20221027,000000,25.39,25.57,25.32,25.32,3049401,0
+ASHR.US,D,20221028,000000,24.808,24.825,24.7021,24.77,2977618,0
+ASHR.US,D,20221031,000000,24.25,24.37,24.205,24.22,2960635,0
+ASHR.US,D,20221101,000000,25.3,25.3,25.04,25.09,3044426,0
+ASHR.US,D,20221102,000000,25.45,25.725,25.275,25.31,6652045,0
+ASHR.US,D,20221103,000000,25.15,25.4775,25.14,25.42,2640575,0
+ASHR.US,D,20221104,000000,26.99,27.205,26.64,27.18,27613816,0
+ASHR.US,D,20221107,000000,26.71,26.76,26.535,26.61,3842027,0
+ASHR.US,D,20221108,000000,26.33,26.555,26.265,26.45,1963825,0
+ASHR.US,D,20221109,000000,26.12,26.19,25.895,25.9,3867373,0
+ASHR.US,D,20221110,000000,26.56,26.93,26.43,26.92,8291769,0
+ASHR.US,D,20221111,000000,27.37,27.6,27.37,27.42,6725144,0
+ASHR.US,D,20221114,000000,27.45,27.53,27.245,27.41,4387749,0
+ASHR.US,D,20221115,000000,28.14,28.185,27.975,28.13,7707343,0
+ASHR.US,D,20221116,000000,27.58,27.58,27.42,27.45,4507474,0
+ASHR.US,D,20221117,000000,26.98,27.34,26.97,27.3,3337074,0
+ASHR.US,D,20221118,000000,27.2,27.275,27.145,27.22,3544956,0
+ASHR.US,D,20221121,000000,26.78,26.85,26.685,26.79,3605039,0
+ASHR.US,D,20221122,000000,26.92,27.025,26.89,26.96,2229111,0
+ASHR.US,D,20221123,000000,26.86,27.005,26.81,26.91,3346142,0
+ASHR.US,D,20221125,000000,26.71,26.775,26.6,26.6,3367939,0
+ASHR.US,D,20221128,000000,26.4,26.535,26.29,26.29,5792218,0
+ASHR.US,D,20221129,000000,27.37,27.6,27.32,27.59,5802628,0
+ASHR.US,D,20221130,000000,28.08,28.34,27.97,28.32,6822177,0
+ASHR.US,D,20221201,000000,28.32,28.37,28.095,28.18,4247119,0
+ASHR.US,D,20221202,000000,27.99,28.61,27.95,28.51,8204400,0
+ASHR.US,D,20221205,000000,28.85,28.95,28.63,28.68,8339382,0
+ASHR.US,D,20221206,000000,28.96,29.05,28.865,28.99,3837205,0
+ASHR.US,D,20221207,000000,28.9,29,28.8,28.94,5695465,0
+ASHR.US,D,20221208,000000,29.12,29.2,29.01,29.05,4097076,0
+ASHR.US,D,20221209,000000,29.27,29.29,28.88,28.89,11416415,0
+ASHR.US,D,20221212,000000,28.86,28.86,28.625,28.75,2753900,0
+ASHR.US,D,20221213,000000,29.06,29.115,28.755,28.79,3466015,0
+ASHR.US,D,20221214,000000,28.979,29.09,28.83,29,3695511,0
+ASHR.US,D,20221215,000000,28.95,29.04,28.63,28.74,7779475,0
+ASHR.US,D,20221216,000000,28.46,28.515,28.35,28.43,3290044,0
+ASHR.US,D,20221219,000000,28.17,28.21,27.97,28.01,5328578,0
+ASHR.US,D,20221220,000000,27.7,27.85,27.6815,27.71,2200552,0
+ASHR.US,D,20221221,000000,27.71,27.82,27.66,27.72,9495629,0
+ASHR.US,D,20221222,000000,27.52,27.54,27.21,27.28,5975893,0
+ASHR.US,D,20221223,000000,27.421,27.47,27.33,27.45,1486187,0
+ASHR.US,D,20221227,000000,28.07,28.28,27.98,28.22,3179778,0
+ASHR.US,D,20221228,000000,27.9,27.945,27.66,27.66,3278490,0
+ASHR.US,D,20221229,000000,27.89,28.025,27.88,27.97,1847013,0
+ASHR.US,D,20221230,000000,28.2,28.26,28,28.02,2270164,0
+ASHR.US,D,20230103,000000,28.34,28.49,28.24,28.3,3225895,0
+ASHR.US,D,20230104,000000,28.56,28.82,28.41,28.8,5931234,0
+ASHR.US,D,20230105,000000,29.01,29.17,28.99,29.15,2886891,0
+ASHR.US,D,20230106,000000,29.52,29.72,29.3,29.72,7226594,0
+ASHR.US,D,20230109,000000,29.99,30.1,29.91,29.94,4452987,0
+ASHR.US,D,20230110,000000,29.95,30.05,29.875,30.02,4271866,0
+ASHR.US,D,20230111,000000,29.98,30.15,29.95,30.1,3796783,0
+ASHR.US,D,20230112,000000,30.28,30.39,30.08,30.39,3475026,0
+ASHR.US,D,20230113,000000,30.67,30.85,30.59,30.85,3945395,0
+ASHR.US,D,20230117,000000,30.92,31.01,30.84,30.98,6879213,0
+ASHR.US,D,20230118,000000,31.01,31.045,30.77,30.77,7716794,0
+ASHR.US,D,20230119,000000,31.04,31.1,30.96,31.1,4409990,0
+ASHR.US,D,20230120,000000,31.2,31.41,31.1,31.4,6245303,0
+ASHR.US,D,20230123,000000,31.61,31.695,31.45,31.56,6607120,0
+ASHR.US,D,20230124,000000,31.52,31.615,31.38,31.52,3886236,0
+ASHR.US,D,20230125,000000,31.6,31.72,31.44,31.72,2567696,0
+ASHR.US,D,20230126,000000,32.15,32.195,31.91,32.09,5385413,0
+ASHR.US,D,20230127,000000,32,32.07,31.87,32.01,7124405,0
+ASHR.US,D,20230130,000000,31.539,31.6,31.38,31.38,7978365,0
+ASHR.US,D,20230131,000000,31.2,31.23,31.015,31.21,5419036,0
+ASHR.US,D,20230201,000000,31.48,31.67,31.31,31.64,5197703,0
+ASHR.US,D,20230202,000000,31.39,31.39,31.0635,31.13,5465574,0
+ASHR.US,D,20230203,000000,30.75,30.8545,30.29,30.33,9401320,0
+ASHR.US,D,20230206,000000,30.01,30.18,29.925,30.12,6392846,0
+ASHR.US,D,20230207,000000,30.15,30.395,30.09,30.33,3530109,0
+ASHR.US,D,20230208,000000,30.15,30.15,29.975,30.05,3026960,0
+ASHR.US,D,20230209,000000,30.76,30.79,30.525,30.66,7752793,0
+ASHR.US,D,20230210,000000,30.33,30.39,30.1,30.15,4714750,0
+ASHR.US,D,20230213,000000,30.64,30.8,30.53,30.8,4909287,0
+ASHR.US,D,20230214,000000,30.52,30.745,30.435,30.61,4586845,0
+ASHR.US,D,20230215,000000,30.34,30.395,30.24,30.32,4554222,0
+ASHR.US,D,20230216,000000,29.88,30.0475,29.78,29.95,5089056,0
+ASHR.US,D,20230217,000000,29.37,29.45,29.33,29.42,6199666,0
+ASHR.US,D,20230221,000000,30.15,30.265,30.06,30.09,6968568,0
+ASHR.US,D,20230222,000000,29.94,30.02,29.785,29.8,5351638,0
+ASHR.US,D,20230223,000000,30,30.01,29.62,29.74,3951033,0
+ASHR.US,D,20230224,000000,29.107,29.13,28.84,28.94,5429826,0
+ASHR.US,D,20230227,000000,29.32,29.34,29.18,29.23,9175614,0
+ASHR.US,D,20230228,000000,29.3,29.44,29.255,29.34,4835456,0
+ASHR.US,D,20230301,000000,30.12,30.22,30.055,30.16,6546188,0
+ASHR.US,D,20230302,000000,29.81,30.07,29.81,30.06,5361579,0
+ASHR.US,D,20230303,000000,29.96,30.21,29.96,30.17,5791806,0
+ASHR.US,D,20230306,000000,29.72,29.795,29.51,29.51,6546399,0
+ASHR.US,D,20230307,000000,29.19,29.21,28.8,28.81,5951647,0
+ASHR.US,D,20230308,000000,28.96,29.1,28.93,28.97,2716198,0
+ASHR.US,D,20230309,000000,28.76,28.825,28.54,28.63,7526761,0
+ASHR.US,D,20230310,000000,28.64,28.87,28.6,28.66,5906770,0
+ASHR.US,D,20230313,000000,28.94,29.275,28.93,29.16,9501623,0
+ASHR.US,D,20230314,000000,29.16,29.215,29.05,29.13,3332349,0
+ASHR.US,D,20230315,000000,28.55,28.755,28.52,28.72,5673676,0
+ASHR.US,D,20230316,000000,28.54,28.755,28.44,28.72,5468671,0
+ASHR.US,D,20230317,000000,28.73,28.78,28.575,28.64,4837215,0
+ASHR.US,D,20230320,000000,28.71,28.88,28.71,28.85,2242171,0
+ASHR.US,D,20230321,000000,29.1,29.15,28.93,29.03,3705863,0
+ASHR.US,D,20230322,000000,29.11,29.375,29.05,29.1,4532868,0
+ASHR.US,D,20230323,000000,29.63,29.81,29.47,29.59,4775064,0
+ASHR.US,D,20230324,000000,29.28,29.37,29.27,29.35,3323571,0
+ASHR.US,D,20230327,000000,29.09,29.2,29.06,29.18,3249873,0
+ASHR.US,D,20230328,000000,29.17,29.315,29.17,29.27,4656075,0
+ASHR.US,D,20230329,000000,29.13,29.265,29.12,29.22,2280784,0
+ASHR.US,D,20230330,000000,29.58,29.625,29.5,29.59,2750574,0
+ASHR.US,D,20230331,000000,29.58,29.65,29.4,29.48,4981774,0
+ASHR.US,D,20230403,000000,29.7,29.91,29.7,29.85,4599625,0
+ASHR.US,D,20230404,000000,29.79,30.05,29.78,30.01,8302095,0
+ASHR.US,D,20230405,000000,30.03,30.05,29.805,29.88,3063127,0
+ASHR.US,D,20230406,000000,29.78,30.01,29.78,29.95,3779073,0
+ASHR.US,D,20230410,000000,29.79,29.91,29.78,29.89,3419199,0
+ASHR.US,D,20230411,000000,29.88,29.935,29.84,29.86,2177927,0
+ASHR.US,D,20230412,000000,29.89,29.905,29.67,29.68,5832053,0
+ASHR.US,D,20230413,000000,29.74,29.93,29.73,29.92,7064297,0
+ASHR.US,D,20230414,000000,29.83,29.905,29.715,29.8,2853327,0
+ASHR.US,D,20230417,000000,30.23,30.238,30.115,30.2,3755915,0
+ASHR.US,D,20230418,000000,30.35,30.4,30.195,30.26,7219032,0
+ASHR.US,D,20230419,000000,29.93,29.97,29.8347,29.92,6415308,0
+ASHR.US,D,20230420,000000,29.85,29.985,29.78,29.81,2923941,0
+ASHR.US,D,20230421,000000,29.23,29.24,29.1,29.19,3259286,0
+ASHR.US,D,20230424,000000,28.85,28.89,28.81,28.87,3275386,0
+ASHR.US,D,20230425,000000,28.46,28.5,28.36,28.43,4455784,0
+ASHR.US,D,20230426,000000,28.675,28.7,28.47,28.5,3668095,0
+ASHR.US,D,20230427,000000,28.75,28.92,28.68,28.89,2745749,0
+ASHR.US,D,20230428,000000,29.13,29.21,29.065,29.19,3722143,0
+ASHR.US,D,20230501,000000,29.11,29.155,28.94,28.96,1211101,0
+ASHR.US,D,20230502,000000,28.8,28.87,28.74,28.84,3400890,0
+ASHR.US,D,20230503,000000,28.87,28.96,28.8101,28.84,2554544,0
+ASHR.US,D,20230504,000000,29.03,29.2,29.03,29.16,4620019,0
+ASHR.US,D,20230505,000000,29,29.14,28.98,29.12,1819359,0
+ASHR.US,D,20230508,000000,29.44,29.44,29.315,29.35,3471574,0
+ASHR.US,D,20230509,000000,29.07,29.19,29.04,29.17,1875953,0
+ASHR.US,D,20230510,000000,28.92,28.95,28.77,28.91,3735695,0
+ASHR.US,D,20230511,000000,28.77,28.83,28.68,28.83,3928762,0
+ASHR.US,D,20230512,000000,28.37,28.39,28.16,28.2,4663950,0
+ASHR.US,D,20230515,000000,28.74,28.92,28.7,28.9,5227490,0
+ASHR.US,D,20230516,000000,28.52,28.605,28.44,28.51,3762472,0
+ASHR.US,D,20230517,000000,28.29,28.31,28.19,28.26,5357230,0
+ASHR.US,D,20230518,000000,28.1,28.1,27.96,28.02,4843728,0
+ASHR.US,D,20230519,000000,28.1,28.185,28.06,28.14,2290743,0
+ASHR.US,D,20230522,000000,28.18,28.305,28.16,28.18,1526485,0
+ASHR.US,D,20230523,000000,27.79,27.81,27.59,27.62,4683262,0
+ASHR.US,D,20230524,000000,27.32,27.32,27.13,27.19,5671522,0
+ASHR.US,D,20230525,000000,27.19,27.19,26.98,27.01,7686043,0
+ASHR.US,D,20230526,000000,27.11,27.34,27.105,27.27,2058366,0
+ASHR.US,D,20230530,000000,26.98,27.01,26.84,26.9,3946485,0
+ASHR.US,D,20230531,000000,26.67,26.73,26.54,26.73,3671168,0
+ASHR.US,D,20230601,000000,26.68,26.98,26.65,26.94,3035837,0
+ASHR.US,D,20230602,000000,27.33,27.415,27.26,27.27,4805174,0
+ASHR.US,D,20230605,000000,26.97,27.09,26.97,27.07,1880581,0
+ASHR.US,D,20230606,000000,26.74,26.95,26.715,26.94,3964806,0
+ASHR.US,D,20230607,000000,26.68,26.81,26.5,26.54,4058648,0
+ASHR.US,D,20230608,000000,26.81,26.975,26.81,26.96,1767527,0
+ASHR.US,D,20230609,000000,26.85,26.95,26.825,26.85,3743827,0
+ASHR.US,D,20230612,000000,26.92,26.97,26.88,26.91,2463682,0
+ASHR.US,D,20230613,000000,27.13,27.17,27.04,27.08,4712882,0
+ASHR.US,D,20230614,000000,27.13,27.34,27.13,27.28,4413883,0
+ASHR.US,D,20230615,000000,27.71,27.89,27.695,27.89,3492050,0
+ASHR.US,D,20230616,000000,27.96,27.96,27.83,27.91,4648047,0
+ASHR.US,D,20230620,000000,27.42,27.49,27.3025,27.36,5435368,0
+ASHR.US,D,20230621,000000,27.05,27.12,27.02,27.1,3329342,0
+ASHR.US,D,20230622,000000,26.93,27.02,26.925,26.97,1496614,0
+ASHR.US,D,20230623,000000,26.76,26.76,26.59,26.69,2807983,0
+ASHR.US,D,20230626,000000,26.55,26.59,26.46,26.5,1435588,0
+ASHR.US,D,20230627,000000,26.86,26.925,26.78,26.85,2989481,0
+ASHR.US,D,20230628,000000,26.59,26.72,26.56,26.72,2673080,0
+ASHR.US,D,20230629,000000,26.49,26.5638,26.46,26.52,1656997,0
+ASHR.US,D,20230630,000000,26.74,26.84,26.72,26.76,3090439,0
+ASHR.US,D,20230703,000000,27.04,27.145,27,27.04,2319051,0
+ASHR.US,D,20230705,000000,26.98,26.98,26.85,26.89,1701210,0
+ASHR.US,D,20230706,000000,26.69,26.715,26.545,26.63,3460855,0
+ASHR.US,D,20230707,000000,26.74,26.92,26.74,26.82,5029650,0
+ASHR.US,D,20230710,000000,26.82,26.99,26.82,26.96,2350211,0
+ASHR.US,D,20230711,000000,27.07,27.14,27.01,27.13,3031766,0
+ASHR.US,D,20230712,000000,27.23,27.33,27.19,27.3,5110688,0
+ASHR.US,D,20230713,000000,27.6,27.77,27.58,27.76,3661991,0
+ASHR.US,D,20230714,000000,27.585,27.61,27.49,27.49,2844005,0
+ASHR.US,D,20230717,000000,27.29,27.36,27.18,27.35,2060642,0
+ASHR.US,D,20230718,000000,27.18,27.25,27.05,27.12,3359889,0
+ASHR.US,D,20230719,000000,27.08,27.14,26.995,27.04,2761238,0
+ASHR.US,D,20230720,000000,27.01,27.04,26.915,26.99,2600467,0
+ASHR.US,D,20230721,000000,27,27.02,26.87,26.89,2140375,0
+ASHR.US,D,20230724,000000,26.96,27.32,26.94,27.22,5043556,0
+ASHR.US,D,20230725,000000,27.98,28.035,27.8,27.88,7824392,0
+ASHR.US,D,20230726,000000,27.74,27.97,27.735,27.91,3300800,0
+ASHR.US,D,20230727,000000,27.67,27.67,27.47,27.48,2764439,0
+ASHR.US,D,20230728,000000,28.55,28.72,28.505,28.66,6607720,0
+ASHR.US,D,20230731,000000,28.56,28.67,28.51,28.64,5361094,0
+ASHR.US,D,20230801,000000,28.29,28.365,28.2,28.22,2542816,0
+ASHR.US,D,20230802,000000,28.05,28.09,27.89,27.94,6046343,0
+ASHR.US,D,20230803,000000,28.42,28.625,28.405,28.56,5718563,0
+ASHR.US,D,20230804,000000,28.53,28.63,28.435,28.49,4301202,0
+ASHR.US,D,20230807,000000,28.25,28.26,28.05,28.14,3002771,0
+ASHR.US,D,20230808,000000,27.9,27.92,27.76,27.9,2933191,0
+ASHR.US,D,20230809,000000,28,28.035,27.839,27.91,3144570,0
+ASHR.US,D,20230810,000000,28.01,28.205,27.915,27.95,2438697,0
+ASHR.US,D,20230811,000000,27.12,27.16,26.9525,27,6194525,0
+ASHR.US,D,20230814,000000,26.8,26.985,26.755,26.91,3498735,0
+ASHR.US,D,20230815,000000,26.61,26.65,26.5299,26.56,3625809,0
+ASHR.US,D,20230816,000000,26.31,26.415,26.265,26.29,4116620,0
+ASHR.US,D,20230817,000000,26.65,26.65,26.5,26.55,2795968,0
+ASHR.US,D,20230818,000000,26.15,26.25,26.095,26.19,5130687,0
+ASHR.US,D,20230821,000000,26,26.08,25.935,26.04,2547010,0
+ASHR.US,D,20230822,000000,26.02,26.06,25.91,25.92,4520386,0
+ASHR.US,D,20230823,000000,25.68,25.865,25.66,25.84,4902706,0
+ASHR.US,D,20230824,000000,25.95,25.95,25.825,25.89,2345576,0
+ASHR.US,D,20230825,000000,25.9,25.9,25.73,25.87,2742416,0
+ASHR.US,D,20230828,000000,26.15,26.27,26.1,26.25,5141650,0
+ASHR.US,D,20230829,000000,26.38,26.63,26.32,26.63,4285940,0
+ASHR.US,D,20230830,000000,26.4,26.55,26.4,26.53,3964535,0
+ASHR.US,D,20230831,000000,26.51,26.52,26.3601,26.41,2527251,0
+ASHR.US,D,20230901,000000,26.78,26.85,26.73,26.75,3074099,0
+ASHR.US,D,20230905,000000,26.65,26.68,26.5701,26.66,2449420,0
+ASHR.US,D,20230906,000000,26.56,26.6801,26.495,26.51,2296974,0
+ASHR.US,D,20230907,000000,25.94,26,25.82,25.87,7260827,0
+ASHR.US,D,20230908,000000,25.8,25.855,25.76,25.79,2254166,0
+ASHR.US,D,20230911,000000,26.3,26.35,26.215,26.33,3972590,0
+ASHR.US,D,20230912,000000,26.18,26.305,26.13,26.28,1936330,0
+ASHR.US,D,20230913,000000,26.19,26.26,26.145,26.18,2818007,0
+ASHR.US,D,20230914,000000,26.1,26.22,26.095,26.15,5426681,0
+ASHR.US,D,20230915,000000,25.91,25.96,25.865,25.89,4506851,0
+ASHR.US,D,20230918,000000,25.99,26.04,25.95,26.03,1737241,0
+ASHR.US,D,20230919,000000,25.96,26.005,25.9,25.92,1786429,0
+ASHR.US,D,20230920,000000,25.96,26,25.83,25.83,1672318,0
+ASHR.US,D,20230921,000000,25.51,25.585,25.495,25.53,2412594,0
+ASHR.US,D,20230922,000000,26.24,26.24,26.1025,26.19,17213020,0
+ASHR.US,D,20230925,000000,25.84,25.92,25.83,25.88,3141913,0
+ASHR.US,D,20230926,000000,25.74,25.85,25.74,25.8,7630283,0
+ASHR.US,D,20230927,000000,25.93,25.93,25.79,25.84,3930454,0
+ASHR.US,D,20230928,000000,25.75,25.885,25.73,25.82,1879655,0
+ASHR.US,D,20230929,000000,26.12,26.14,25.945,26.01,5577205,0
+ASHR.US,D,20231002,000000,25.9,25.93,25.815,25.82,1825596,0
+ASHR.US,D,20231003,000000,25.47,25.565,25.44,25.54,3587504,0
+ASHR.US,D,20231004,000000,25.35,25.4,25.3,25.34,3392242,0
+ASHR.US,D,20231005,000000,25.4,25.48,25.345,25.47,1531640,0
+ASHR.US,D,20231006,000000,25.53,25.8,25.52,25.76,3987661,0
+ASHR.US,D,20231009,000000,25.67,25.825,25.67,25.81,1714230,0
+ASHR.US,D,20231010,000000,25.71,25.86,25.69,25.86,6702922,0
+ASHR.US,D,20231011,000000,25.945,25.99,25.85,25.88,5278265,0
+ASHR.US,D,20231012,000000,25.83,25.84,25.58,25.63,4202474,0
+ASHR.US,D,20231013,000000,25.44,25.555,25.435,25.48,4398718,0
+ASHR.US,D,20231016,000000,25.26,25.45,25.225,25.43,3717100,0
+ASHR.US,D,20231017,000000,25.22,25.37,25.215,25.31,3041600,0
+ASHR.US,D,20231018,000000,25.07,25.08,24.92,24.96,4415914,0
+ASHR.US,D,20231019,000000,24.56,24.635,24.525,24.57,5384790,0
+ASHR.US,D,20231020,000000,24.37,24.415,24.27,24.29,4836301,0
+ASHR.US,D,20231023,000000,24.15,24.26,24.105,24.26,3879004,0
+ASHR.US,D,20231024,000000,24.39,24.705,24.39,24.67,6782999,0
+ASHR.US,D,20231025,000000,24.35,24.465,24.305,24.38,4999558,0
+ASHR.US,D,20231026,000000,24.45,24.575,24.43,24.53,4995523,0
+ASHR.US,D,20231027,000000,24.75,24.795,24.635,24.67,3779863,0
+ASHR.US,D,20231030,000000,25.09,25.11,24.95,25.04,4991367,0
+ASHR.US,D,20231031,000000,24.85,24.93,24.7,24.9,6418340,0
+ASHR.US,D,20231101,000000,24.85,24.95,24.81,24.94,4436452,0
+ASHR.US,D,20231102,000000,24.87,24.915,24.82,24.82,4880501,0
+ASHR.US,D,20231103,000000,25.01,25.24,25.01,25.21,4494551,0
+ASHR.US,D,20231106,000000,25.44,25.49,25.38,25.39,2568287,0
+ASHR.US,D,20231107,000000,25.3,25.4,25.21,25.39,2734923,0
+ASHR.US,D,20231108,000000,25.28,25.32,25.219,25.22,2191541,0
+ASHR.US,D,20231109,000000,25.22,25.275,25.08,25.09,2239038,0
+ASHR.US,D,20231110,000000,25.04,25.04,24.945,25,1680046,0
+ASHR.US,D,20231113,000000,25.02,25.2299,25.02,25.14,1586853,0
+ASHR.US,D,20231114,000000,25.24,25.53,25.24,25.51,3217148,0
+ASHR.US,D,20231115,000000,25.39,25.565,25.39,25.47,2575564,0
+ASHR.US,D,20231116,000000,24.95,25.07,24.93,24.99,4012284,0
+ASHR.US,D,20231117,000000,25.29,25.34,25.21,25.25,2835617,0
+ASHR.US,D,20231120,000000,25.41,25.56,25.41,25.55,2888210,0
+ASHR.US,D,20231121,000000,25.53,25.56,25.39,25.42,1883499,0
+ASHR.US,D,20231122,000000,25.2,25.22,25.095,25.12,2541765,0
+ASHR.US,D,20231124,000000,25.13,25.21,25.11,25.2,1482437,0
+ASHR.US,D,20231127,000000,24.97,25,24.9225,24.93,2395384,0
+ASHR.US,D,20231128,000000,25,25.09,24.96,25.09,1364736,0
+ASHR.US,D,20231129,000000,24.87,24.955,24.82,24.83,3321219,0
+ASHR.US,D,20231130,000000,24.81,24.875,24.725,24.83,2957387,0
+ASHR.US,D,20231201,000000,24.62,24.79,24.55,24.79,3382669,0
+ASHR.US,D,20231204,000000,24.55,24.635,24.53,24.55,1590420,0
+ASHR.US,D,20231205,000000,24.11,24.135,24.02,24.06,5755130,0
+ASHR.US,D,20231206,000000,24.02,24.09,23.96,23.97,3171863,0
+ASHR.US,D,20231207,000000,24.08,24.105,24.03,24.06,2828050,0
+ASHR.US,D,20231208,000000,23.98,24.0377,23.94,23.96,4061916,0
+ASHR.US,D,20231211,000000,24.19,24.27,24.17,24.24,4194066,0
+ASHR.US,D,20231212,000000,24.2,24.24,24.13,24.22,2103997,0
+ASHR.US,D,20231213,000000,23.91,24.12,23.79,24.1,3277603,0
+ASHR.US,D,20231214,000000,23.98,24.145,23.98,24.08,2372934,0
+ASHR.US,D,20231215,000000,23.28,23.285,23.17,23.19,4625172,0
+ASHR.US,D,20231218,000000,23.14,23.15,23.035,23.07,2005219,0
+ASHR.US,D,20231219,000000,23.28,23.32,23.24,23.27,2205299,0
+ASHR.US,D,20231220,000000,22.86,22.89,22.73,22.73,2759469,0
+ASHR.US,D,20231221,000000,23.18,23.25,23.11,23.15,3105095,0
+ASHR.US,D,20231222,000000,23.19,23.235,23.135,23.19,2842553,0
+ASHR.US,D,20231226,000000,23.08,23.125,23.03,23.09,2399199,0
+ASHR.US,D,20231227,000000,23.14,23.16,23.08,23.14,2498814,0
+ASHR.US,D,20231228,000000,23.77,23.89,23.77,23.8,4780463,0
+ASHR.US,D,20231229,000000,23.81,23.9599,23.77,23.91,2411229,0
+ASHR.US,D,20240102,000000,23.41,23.51,23.41,23.42,2579122,0
+ASHR.US,D,20240103,000000,23.34,23.455,23.32,23.39,2702270,0
+ASHR.US,D,20240104,000000,23.14,23.17,23.03,23.04,3014425,0
+ASHR.US,D,20240105,000000,23,23.125,22.99,23.04,5976856,0
+ASHR.US,D,20240108,000000,22.73,22.81,22.7,22.79,4526297,0
+ASHR.US,D,20240109,000000,22.65,22.6732,22.61,22.62,2548251,0
+ASHR.US,D,20240110,000000,22.59,22.64,22.58,22.6,2376786,0
+ASHR.US,D,20240111,000000,22.75,22.7504,22.65,22.7,3779820,0
+ASHR.US,D,20240112,000000,22.72,22.76,22.6,22.61,5159811,0
+ASHR.US,D,20240116,000000,22.67,22.671,22.55,22.55,3170429,0
+ASHR.US,D,20240117,000000,22.1,22.14,22.055,22.12,4133010,0
+ASHR.US,D,20240118,000000,22.46,22.46,22.33,22.39,3346523,0
+ASHR.US,D,20240119,000000,22.45,22.64,22.4017,22.62,6041945,0
+ASHR.US,D,20240122,000000,22.09,22.24,22.09,22.22,4289590,0
+ASHR.US,D,20240123,000000,22.49,22.57,22.45,22.56,9952029,0
+ASHR.US,D,20240124,000000,23.3,23.3,23.12,23.14,12515206,0
+ASHR.US,D,20240125,000000,23.17,23.225,23.0017,23.03,3839273,0
+ASHR.US,D,20240126,000000,23.06,23.13,23.03,23.09,2672377,0
+ASHR.US,D,20240129,000000,22.81,22.81,22.64,22.71,5928000,0
+ASHR.US,D,20240130,000000,22.32,22.35,22.24,22.29,3420233,0
+ASHR.US,D,20240131,000000,22.19,22.36,22.1,22.15,7768634,0
+ASHR.US,D,20240201,000000,22.17,22.2086,22.13,22.18,1701490,0
+ASHR.US,D,20240202,000000,21.68,21.6893,21.56,21.61,6498691,0
+ASHR.US,D,20240205,000000,21.73,21.94,21.73,21.93,4629625,0
+ASHR.US,D,20240206,000000,22.8,22.88,22.7188,22.88,6604886,0
+ASHR.US,D,20240207,000000,22.93,23.03,22.916,23,3360570,0
+ASHR.US,D,20240208,000000,22.97,23.005,22.88,22.98,4905201,0
+ASHR.US,D,20240209,000000,22.85,22.96,22.8,22.94,1791370,0
+ASHR.US,D,20240212,000000,22.99,23.21,22.99,23.14,1656085,0
+ASHR.US,D,20240213,000000,23.14,23.21,22.985,23.01,3382938,0
+ASHR.US,D,20240214,000000,23.08,23.08,22.96,23.03,2151132,0
+ASHR.US,D,20240215,000000,23.12,23.18,23.09,23.14,1794785,0
+ASHR.US,D,20240216,000000,23.32,23.54,23.32,23.49,7849494,0
+ASHR.US,D,20240220,000000,23.56,23.585,23.425,23.44,2879007,0
+ASHR.US,D,20240221,000000,23.82,23.89,23.71,23.73,8387989,0
+ASHR.US,D,20240222,000000,23.91,23.965,23.86,23.9,3609008,0
+ASHR.US,D,20240223,000000,23.96,24.06,23.92,24.02,7685425,0
+ASHR.US,D,20240226,000000,23.73,23.78,23.69,23.72,2967583,0
+ASHR.US,D,20240227,000000,24.07,24.09,24.01,24.01,2371200,0
+ASHR.US,D,20240228,000000,23.72,23.72,23.61,23.64,3824510,0
+ASHR.US,D,20240229,000000,24.06,24.07,23.975,24.01,3256348,0
+ASHR.US,D,20240301,000000,24.15,24.3,24.15,24.29,3622771,0
+ASHR.US,D,20240304,000000,24.13,24.27,24.13,24.24,5600828,0
+ASHR.US,D,20240305,000000,24.37,24.435,24.31,24.33,5025572,0
+ASHR.US,D,20240306,000000,24.42,24.4481,24.36,24.41,4613264,0
+ASHR.US,D,20240307,000000,24.23,24.32,24.215,24.29,1758763,0
+ASHR.US,D,20240308,000000,24.3,24.385,24.3,24.34,2095587,0
+ASHR.US,D,20240311,000000,24.73,24.91,24.73,24.89,9698073,0
+ASHR.US,D,20240312,000000,24.86,24.86,24.7302,24.79,8333132,0
+ASHR.US,D,20240313,000000,24.62,24.7092,24.6,24.6,1493774,0
+ASHR.US,D,20240314,000000,24.55,24.5536,24.43,24.46,2250983,0
+ASHR.US,D,20240315,000000,24.68,24.68,24.57,24.61,2150871,0
+ASHR.US,D,20240318,000000,24.84,24.85,24.76,24.79,2687941,0
+ASHR.US,D,20240319,000000,24.7,24.7,24.61,24.64,2084948,0
+ASHR.US,D,20240320,000000,24.65,24.75,24.64,24.7,1802246,0
+ASHR.US,D,20240321,000000,24.56,24.62,24.52,24.53,2188466,0
+ASHR.US,D,20240322,000000,24.16,24.21,24.14,24.14,1875562,0
+ASHR.US,D,20240325,000000,24.11,24.175,24.1,24.14,1408406,0
+ASHR.US,D,20240326,000000,24.22,24.22,24.18,24.2,1094315,0
+ASHR.US,D,20240327,000000,23.88,23.97,23.86,23.95,2057009,0
+ASHR.US,D,20240328,000000,24.1,24.16,24.06,24.07,3308151,0
+ASHR.US,D,20240401,000000,24.5,24.575,24.465,24.53,2340942,0
+ASHR.US,D,20240402,000000,24.44,24.55,24.44,24.51,3823320,0
+ASHR.US,D,20240403,000000,24.42,24.525,24.39,24.49,1897783,0
+ASHR.US,D,20240404,000000,24.61,24.64,24.49,24.51,2372592,0
+ASHR.US,D,20240405,000000,24.43,24.44,24.35,24.4,2398699,0
+ASHR.US,D,20240408,000000,24.3,24.33,24.2,24.23,8018546,0
+ASHR.US,D,20240409,000000,24.22,24.28,24.19,24.26,1649099,0
+ASHR.US,D,20240410,000000,23.81,23.87,23.79,23.84,2493647,0
+ASHR.US,D,20240411,000000,23.95,23.98,23.85,23.94,4164047,0
+ASHR.US,D,20240412,000000,23.7,23.7,23.58,23.59,2911574,0
+ASHR.US,D,20240415,000000,24.21,24.235,24.12,24.17,4132752,0
+ASHR.US,D,20240416,000000,23.91,24.01,23.87,23.97,4056445,0
+ASHR.US,D,20240417,000000,24.37,24.42,24.28,24.35,5750867,0
+ASHR.US,D,20240418,000000,24.36,24.46,24.36,24.38,2499735,0
+ASHR.US,D,20240419,000000,24.22,24.305,24.21,24.3,5266123,0
+ASHR.US,D,20240422,000000,24.1,24.2,24.1,24.17,1757391,0
+ASHR.US,D,20240423,000000,23.94,24,23.92,24,11536461,0
+ASHR.US,D,20240424,000000,24.02,24.02,23.94,23.99,4131201,0
+ASHR.US,D,20240425,000000,24.02,24.15,23.985,24.14,1366639,0
+ASHR.US,D,20240426,000000,24.46,24.53,24.46,24.52,3545099,0
+ASHR.US,D,20240429,000000,24.8,24.94,24.79,24.93,3773177,0
+ASHR.US,D,20240430,000000,24.66,24.695,24.62,24.64,6253853,0
+ASHR.US,D,20240501,000000,24.63,24.775,24.63,24.67,1993276,0
+ASHR.US,D,20240502,000000,24.97,25.36,24.97,25.33,5626367,0
+ASHR.US,D,20240503,000000,25.43,25.45,25.315,25.38,5139856,0
+ASHR.US,D,20240506,000000,25.35,25.36,25.23,25.23,3460996,0
+ASHR.US,D,20240507,000000,25.16,25.19,25.12,25.16,2189079,0
+ASHR.US,D,20240508,000000,24.86,24.96,24.84,24.93,1735375,0
+ASHR.US,D,20240509,000000,25.24,25.33,25.205,25.32,5534371,0
+ASHR.US,D,20240510,000000,25.23,25.25,25.14,25.17,3407982,0
+ASHR.US,D,20240513,000000,25.16,25.23,25.15,25.16,3728008,0
+ASHR.US,D,20240514,000000,25.08,25.11,25.06,25.08,2297183,0
+ASHR.US,D,20240515,000000,25.03,25.085,24.97,25.06,4393364,0
+ASHR.US,D,20240516,000000,25.06,25.12,25.02,25.07,6060043,0
+ASHR.US,D,20240517,000000,25.36,25.49,25.35,25.45,8328967,0
+ASHR.US,D,20240520,000000,25.29,25.325,25.25,25.25,5290233,0
+ASHR.US,D,20240521,000000,25.19,25.205,25.14,25.15,3923959,0
+ASHR.US,D,20240522,000000,25.23,25.23,25.1601,25.2,3779169,0
+ASHR.US,D,20240523,000000,24.93,24.945,24.71,24.73,8739123,0
+ASHR.US,D,20240524,000000,24.63,24.63,24.55,24.56,4883720,0
+ASHR.US,D,20240528,000000,24.58,24.61,24.52,24.58,4511402,0
+ASHR.US,D,20240529,000000,24.56,24.61,24.532,24.58,3253734,0
+ASHR.US,D,20240530,000000,24.54,24.63,24.515,24.6,3247261,0
+ASHR.US,D,20240531,000000,24.42,24.42,24.3121,24.37,3952333,0
+ASHR.US,D,20240603,000000,24.39,24.47,24.3701,24.43,2581697,0
+ASHR.US,D,20240604,000000,24.7,24.75,24.64,24.72,2922750,0
+ASHR.US,D,20240605,000000,24.54,24.61,24.51,24.53,1443384,0
+ASHR.US,D,20240606,000000,24.55,24.555,24.48,24.53,1925336,0
+ASHR.US,D,20240607,000000,24.32,24.345,24.24,24.25,3748646,0
+ASHR.US,D,20240610,000000,24.31,24.315,24.25,24.3,2289288,0
+ASHR.US,D,20240611,000000,24.11,24.17,24.0797,24.12,6970589,0
+ASHR.US,D,20240612,000000,24.23,24.31,24.215,24.24,2991390,0
+ASHR.US,D,20240613,000000,24.08,24.13,24.01,24.03,3086660,0
+ASHR.US,D,20240614,000000,24.18,24.24,24.135,24.23,4729854,0
+ASHR.US,D,20240617,000000,24.31,24.31,24.19,24.25,1380947,0
+ASHR.US,D,20240618,000000,24.2,24.34,24.2,24.31,1420614,0
+ASHR.US,D,20240620,000000,23.9,23.95,23.84,23.85,7602154,0
+ASHR.US,D,20240621,000000,23.83,23.88,23.77,23.77,7088189,0
+ASHR.US,D,20240624,000000,23.84,23.905,23.79,23.81,5843082,0
+ASHR.US,D,20240625,000000,23.58,23.62,23.51,23.51,7168051,0
+ASHR.US,D,20240626,000000,23.71,23.71,23.63,23.65,4256156,0
+ASHR.US,D,20240627,000000,23.59,23.59,23.51,23.51,1950164,0
+ASHR.US,D,20240628,000000,23.64,23.64,23.5601,23.57,945180,0
+ASHR.US,D,20240701,000000,23.74,23.74,23.66,23.68,902688,0
+ASHR.US,D,20240702,000000,23.59,23.7,23.59,23.69,2357323,0
+ASHR.US,D,20240703,000000,23.65,23.7312,23.65,23.7,945153,0
+ASHR.US,D,20240705,000000,23.41,23.44,23.31,23.39,1580958,0
+ASHR.US,D,20240708,000000,23.3,23.3,23.23,23.25,1425669,0
+ASHR.US,D,20240709,000000,23.46,23.5699,23.46,23.55,1371573,0
+ASHR.US,D,20240710,000000,23.52,23.56,23.5,23.54,904265,0
+ASHR.US,D,20240711,000000,23.9,23.99,23.9,23.95,2727694,0
+ASHR.US,D,20240712,000000,24.04,24.04,23.91,23.91,2610296,0
+ASHR.US,D,20240715,000000,23.93,23.98,23.85,23.86,1472226,0
+ASHR.US,D,20240716,000000,24.01,24.07,24,24.07,2387949,0
+ASHR.US,D,20240717,000000,24.15,24.2,24.1,24.14,3382920,0
+ASHR.US,D,20240718,000000,24.17,24.23,24.11,24.12,3371365,0
+ASHR.US,D,20240719,000000,24.32,24.37,24.29,24.31,2836344,0
+ASHR.US,D,20240722,000000,24.15,24.2,24.125,24.15,3705186,0
+ASHR.US,D,20240723,000000,23.65,23.68,23.61,23.64,3944224,0
+ASHR.US,D,20240724,000000,23.62,23.63,23.52,23.54,4729487,0
+ASHR.US,D,20240725,000000,23.55,23.64,23.53,23.53,4143754,0
+ASHR.US,D,20240726,000000,23.53,23.63,23.52,23.58,2153585,0
+ASHR.US,D,20240729,000000,23.4,23.4,23.3325,23.35,2073512,0
+ASHR.US,D,20240730,000000,23.27,23.365,23.25,23.32,2959543,0
+ASHR.US,D,20240731,000000,23.95,24.02,23.88,23.94,4060428,0
+ASHR.US,D,20240801,000000,23.67,23.7,23.53,23.55,5536623,0
+ASHR.US,D,20240802,000000,23.67,23.79,23.63,23.72,4201379,0
+ASHR.US,D,20240805,000000,23.71,23.755,23.655,23.7,3550268,0
+ASHR.US,D,20240806,000000,23.54,23.54,23.415,23.42,3371967,0
+ASHR.US,D,20240807,000000,23.42,23.42,23.31,23.33,4067547,0
+ASHR.US,D,20240808,000000,23.44,23.51,23.41,23.48,2125867,0
+ASHR.US,D,20240809,000000,23.36,23.38,23.3,23.33,1335596,0
+ASHR.US,D,20240812,000000,23.26,23.335,23.26,23.32,1650630,0
+ASHR.US,D,20240813,000000,23.41,23.52,23.41,23.52,1039207,0
+ASHR.US,D,20240814,000000,23.37,23.38,23.25,23.25,1492143,0
+ASHR.US,D,20240815,000000,23.42,23.49,23.41,23.43,1224206,0
+ASHR.US,D,20240816,000000,23.48,23.57,23.48,23.57,1253893,0
+ASHR.US,D,20240819,000000,23.68,23.74,23.66,23.7,2791586,0
+ASHR.US,D,20240820,000000,23.51,23.54,23.48,23.51,1879375,0
+ASHR.US,D,20240821,000000,23.43,23.54,23.43,23.51,1876721,0
+ASHR.US,D,20240822,000000,23.41,23.42,23.28,23.28,719161,0
+ASHR.US,D,20240823,000000,23.47,23.6202,23.45,23.6,1118654,0
+ASHR.US,D,20240826,000000,23.45,23.485,23.43,23.45,859464,0
+ASHR.US,D,20240827,000000,23.36,23.3951,23.34,23.38,826273,0
+ASHR.US,D,20240828,000000,23.19,23.195,23.145,23.15,1880226,0
+ASHR.US,D,20240829,000000,23.21,23.27,23.21,23.23,1099677,0
+ASHR.US,D,20240830,000000,23.55,23.59,23.4911,23.51,1755829,0
+ASHR.US,D,20240903,000000,23.13,23.155,23.07,23.13,2760952,0
+ASHR.US,D,20240904,000000,23.03,23.08,23.02,23.03,910825,0
+ASHR.US,D,20240905,000000,23.16,23.2,23.1499,23.17,2292017,0
+ASHR.US,D,20240906,000000,22.94,22.9851,22.88,22.88,1378756,0
+ASHR.US,D,20240909,000000,22.62,22.66,22.59,22.62,2237855,0
+ASHR.US,D,20240910,000000,22.58,22.58,22.525,22.54,603300,0
+ASHR.US,D,20240911,000000,22.61,22.63,22.56,22.63,696927,0
+ASHR.US,D,20240912,000000,22.48,22.51,22.44,22.5,3713903,0
+ASHR.US,D,20240913,000000,22.46,22.4993,22.45,22.46,1321701,0
+ASHR.US,D,20240916,000000,22.55,22.56,22.515,22.55,891696,0
+ASHR.US,D,20240917,000000,22.6,22.62,22.55,22.56,814292,0
+ASHR.US,D,20240918,000000,22.64,22.71,22.565,22.58,2658367,0
+ASHR.US,D,20240919,000000,22.83,22.93,22.81,22.91,4482662,0
+ASHR.US,D,20240920,000000,22.97,22.9986,22.92,22.97,2507262,0
+ASHR.US,D,20240923,000000,23.04,23.14,22.99,23.09,4121074,0
+ASHR.US,D,20240924,000000,24.74,24.94,24.595,24.94,22913421,0
+ASHR.US,D,20240925,000000,24.7,24.745,24.62,24.62,4115543,0
+ASHR.US,D,20240926,000000,26.73,26.79,26.43,26.61,20590601,0
+ASHR.US,D,20240927,000000,27.35,27.55,27.065,27.33,17633067,0
+ASHR.US,D,20240930,000000,28.86,28.94,28.45,28.59,31432836,0
+ASHR.US,D,20241001,000000,28.79,29.39,28.655,29.38,16561689,0
+ASHR.US,D,20241002,000000,31.4,31.63,30.75,31.6,33591171,0
+ASHR.US,D,20241003,000000,30.77,31.41,30.7,31.18,14451924,0
+ASHR.US,D,20241004,000000,32.04,32.85,31.995,32.82,31460566,0
+ASHR.US,D,20241007,000000,34.06,35.72,33.4,35.44,70912482,0
+ASHR.US,D,20241008,000000,30.57,31.165,30.01,30.39,51413288,0
+ASHR.US,D,20241009,000000,28.11,28.8,27.92,28.48,51247576,0
+ASHR.US,D,20241010,000000,28.83,28.955,28.28,28.81,23729548,0
+ASHR.US,D,20241011,000000,27.91,28.82,27.835,28.47,31263039,0
+ASHR.US,D,20241014,000000,28.07,28.785,27.81,27.97,24441352,0
+ASHR.US,D,20241015,000000,27.44,27.52,26.675,26.79,29882506,0
+ASHR.US,D,20241016,000000,27,27.22,26.955,27.04,11184072,0
+ASHR.US,D,20241017,000000,26.41,26.475,26.1703,26.38,15759494,0
+ASHR.US,D,20241018,000000,28,28,27.69,27.79,25517673,0
+ASHR.US,D,20241021,000000,27.58,27.74,27.435,27.59,6610341,0
+ASHR.US,D,20241022,000000,27.81,28.09,27.81,27.97,13419094,0
+ASHR.US,D,20241023,000000,27.94,27.99,27.73,27.77,6957248,0
+ASHR.US,D,20241024,000000,27.63,27.73,27.46,27.59,5610611,0
+ASHR.US,D,20241025,000000,27.91,27.98,27.774,27.81,6439460,0
+ASHR.US,D,20241028,000000,27.84,28.03,27.8,27.96,6780314,0
+ASHR.US,D,20241029,000000,27.84,27.86,27.6,27.6,8864740,0
+ASHR.US,D,20241030,000000,27.175,27.48,27.17,27.46,10925719,0
+ASHR.US,D,20241031,000000,27.4,27.44,27.25,27.44,6804269,0
+ASHR.US,D,20241101,000000,27.52,27.59,27.32,27.34,4747895,0
+ASHR.US,D,20241104,000000,27.89,28.02,27.73,27.76,6678204,0
+ASHR.US,D,20241105,000000,28.61,28.67,28.475,28.66,12127079,0
+ASHR.US,D,20241106,000000,27.82,28.23,27.7,28.07,26746834,0
+ASHR.US,D,20241107,000000,29.5,29.785,29.38,29.69,28765812,0
+ASHR.US,D,20241108,000000,28.12,28.4195,27.78,27.93,22744258,0
+ASHR.US,D,20241111,000000,28.565,28.63,28.42,28.43,9581901,0
+ASHR.US,D,20241112,000000,28.085,28.15,27.88,27.92,26492346,0
+ASHR.US,D,20241113,000000,28.46,28.47,28.18,28.22,10847018,0
+ASHR.US,D,20241114,000000,27.8317,27.9,27.63,27.64,10320943,0
+ASHR.US,D,20241115,000000,27.43,27.46,27.2841,27.37,7481893,0
+ASHR.US,D,20241118,000000,27.305,27.45,27.275,27.44,5680534,0
+ASHR.US,D,20241119,000000,27.39,27.47,27.34,27.39,4545250,0
+ASHR.US,D,20241120,000000,27.45,27.48,27.4,27.45,6258477,0
+ASHR.US,D,20241121,000000,27.54,27.575,27.45,27.52,4564402,0
+ASHR.US,D,20241122,000000,26.66,26.6701,26.54,26.63,10653455,0
+ASHR.US,D,20241125,000000,26.505,26.53,26.41,26.5,7134147,0
+ASHR.US,D,20241126,000000,26.47,26.485,26.35,26.41,4439247,0
+ASHR.US,D,20241127,000000,27.11,27.16,27.05,27.11,6928635,0
+ASHR.US,D,20241129,000000,27.04,27.2801,27.04,27.28,3470865,0
+ASHR.US,D,20241202,000000,27.22,27.32,27.085,27.27,22621309,0
+ASHR.US,D,20241203,000000,27.16,27.28,27.115,27.2,6142905,0
+ASHR.US,D,20241204,000000,27.07,27.08,26.915,26.95,9992240,0
+ASHR.US,D,20241205,000000,27.03,27.15,27.03,27.14,2987931,0
+ASHR.US,D,20241206,000000,27.44,27.44,27.31,27.32,3208863,0
+ASHR.US,D,20241209,000000,29.03,29.6,29.03,29.19,38669570,0
+ASHR.US,D,20241210,000000,27.73,27.8,27.58,27.61,15376474,0
+ASHR.US,D,20241211,000000,27.51,27.549,27.42,27.5,11168904,0
+ASHR.US,D,20241212,000000,27.42,27.6,27.375,27.5,9871767,0
+ASHR.US,D,20241213,000000,27.1,27.13,26.99,27.08,9091247,0
+ASHR.US,D,20241216,000000,26.86,26.955,26.83,26.83,8001069,0
+ASHR.US,D,20241217,000000,27.07,27.21,27.035,27.14,5888829,0
+ASHR.US,D,20241218,000000,27.09,27.13,26.8,26.81,8099690,0
+ASHR.US,D,20241219,000000,27.03,27.09,26.965,26.98,3924659,0
+ASHR.US,D,20241220,000000,26.615,26.81,26.575,26.75,7889434,0
+ASHR.US,D,20241223,000000,26.69,26.705,26.555,26.64,9506522,0
+ASHR.US,D,20241224,000000,26.985,27.06,26.93,27.06,3831573,0
+ASHR.US,D,20241226,000000,27.05,27.16,27.02,27.11,3155172,0
+ASHR.US,D,20241227,000000,26.9849,27.045,26.95,27,3202780,0
+ASHR.US,D,20241230,000000,27.04,27.05,26.96,27.01,3565211,0
+ASHR.US,D,20241231,000000,26.56,26.58,26.44,26.47,5760501,0
+ASHR.US,D,20250102,000000,25.79,25.83,25.67,25.69,9103114,0
+ASHR.US,D,20250103,000000,25.425,25.44,25.365,25.42,6302102,0
+ASHR.US,D,20250106,000000,25.64,25.69,25.37,25.43,9670034,0
+ASHR.US,D,20250107,000000,25.71,25.77,25.57,25.59,5993577,0
+ASHR.US,D,20250108,000000,25.47,25.5499,25.39,25.51,6836367,0
+ASHR.US,D,20250110,000000,25.11,25.145,24.94,24.97,16600066,0
+ASHR.US,D,20250113,000000,25.025,25.14,24.98,25.03,11622922,0
+ASHR.US,D,20250114,000000,25.71,25.76,25.69,25.72,8201855,0
+ASHR.US,D,20250115,000000,25.75,25.76,25.63,25.73,11029233,0
+ASHR.US,D,20250116,000000,25.63,25.655,25.585,25.6,4765905,0
+ASHR.US,D,20250117,000000,25.74,26.13,25.73,25.93,20753544,0
+ASHR.US,D,20250121,000000,26.06,26.19,25.98,26.14,7018035,0
+ASHR.US,D,20250122,000000,26.06,26.07,25.97,26.02,6803840,0
+ASHR.US,D,20250123,000000,25.96,26.045,25.91,26.04,4026211,0
+ASHR.US,D,20250124,000000,26.265,26.44,26.24,26.42,7652670,0
+ASHR.US,D,20250127,000000,26.35,26.385,26.23,26.29,6297367,0
+ASHR.US,D,20250128,000000,26.24,26.28,26.1,26.22,10300601,0
+ASHR.US,D,20250129,000000,26.45,26.48,26.25,26.25,7655952,0
+ASHR.US,D,20250130,000000,26.26,26.46,26.25,26.35,6807889,0
+ASHR.US,D,20250131,000000,26.4,26.4085,25.97,26,11446636,0
+ASHR.US,D,20250203,000000,25.68,26.03,25.64,25.96,13203695,0
+ASHR.US,D,20250204,000000,26.25,26.425,26.2,26.35,8698575,0
+ASHR.US,D,20250205,000000,25.92,25.95,25.84,25.87,8219448,0
+ASHR.US,D,20250206,000000,26.11,26.155,26.06,26.1,7625624,0
+ASHR.US,D,20250207,000000,26.52,26.68,26.38,26.45,9503773,0
+ASHR.US,D,20250210,000000,26.52,26.61,26.42,26.61,8113637,0
+ASHR.US,D,20250211,000000,26.39,26.49,26.355,26.4,6292975,0
+ASHR.US,D,20250212,000000,26.62,26.81,26.52,26.75,16383182,0
+ASHR.US,D,20250213,000000,26.39,26.67,26.365,26.65,11311882,0
+ASHR.US,D,20250214,000000,27.12,27.2,27.07,27.18,15644177,0
+ASHR.US,D,20250218,000000,26.8,26.8,26.69,26.77,9487926,0
+ASHR.US,D,20250219,000000,26.87,26.9199,26.8143,26.83,5569119,0
+ASHR.US,D,20250220,000000,27.04,27.15,27.03,27.14,7687306,0
+ASHR.US,D,20250221,000000,27.41,27.54,27.29,27.37,15221004,0
+ASHR.US,D,20250224,000000,27.1338,27.175,27.02,27.03,12685782,0
+ASHR.US,D,20250225,000000,26.97,27.03,26.9,26.94,8092155,0
+ASHR.US,D,20250226,000000,27.145,27.26,27.055,27.13,14572211,0
+ASHR.US,D,20250227,000000,27.05,27.09,26.92,26.96,8348073,0
+ASHR.US,D,20250228,000000,26.57,26.63,26.51,26.57,6201487,0
+ASHR.US,D,20250303,000000,26.6,26.61,26.33,26.39,8332830,0
+ASHR.US,D,20250304,000000,26.5,26.65,26.41,26.61,8306576,0
+ASHR.US,D,20250305,000000,26.79,27.08,26.735,27.02,10824863,0
+ASHR.US,D,20250306,000000,27.19,27.29,27.16,27.24,25819994,0
+ASHR.US,D,20250307,000000,27.13,27.22,27.03,27.03,7545899,0
+ASHR.US,D,20250310,000000,26.87,26.91,26.7,26.71,12406333,0
+ASHR.US,D,20250311,000000,27.11,27.165,27,27.06,12941148,0
+ASHR.US,D,20250312,000000,27.04,27.08,26.925,27,5847332,0
+ASHR.US,D,20250313,000000,26.84,26.975,26.82,26.93,5077948,0
+ASHR.US,D,20250314,000000,27.705,27.95,27.67,27.91,29038139,0
+ASHR.US,D,20250317,000000,27.5501,27.78,27.54,27.74,13002613,0
+ASHR.US,D,20250318,000000,27.65,27.67,27.565,27.6,6891203,0
+ASHR.US,D,20250319,000000,27.67,27.7,27.53,27.56,7783863,0
+ASHR.US,D,20250320,000000,27.17,27.2,27.02,27.02,29153803,0
+ASHR.US,D,20250321,000000,26.77,26.78,26.7,26.72,10187060,0
+ASHR.US,D,20250324,000000,26.9,26.9469,26.82,26.83,6195665,0
+ASHR.US,D,20250325,000000,26.94,27,26.86,26.87,5836627,0
+ASHR.US,D,20250326,000000,26.82,26.82,26.7,26.72,4748351,0
+ASHR.US,D,20250327,000000,26.825,26.94,26.81,26.89,7296471,0
+ASHR.US,D,20250328,000000,26.705,26.73,26.6,26.62,6090552,0
+ASHR.US,D,20250331,000000,26.52,26.6,26.47,26.57,4901569,0
+ASHR.US,D,20250401,000000,26.46,26.53,26.4,26.46,3860661,0
+ASHR.US,D,20250402,000000,26.47,26.5,26.412,26.45,3176527,0
+ASHR.US,D,20250403,000000,26.08,26.21,26.06,26.18,10123166,0
+ASHR.US,D,20250404,000000,25.14,25.345,24.945,25.21,41838599,0
+ASHR.US,D,20250407,000000,23.83,24.38,23.265,23.44,33891609,0
+ASHR.US,D,20250408,000000,24.55,24.55,23.52,23.67,27711632,0
+ASHR.US,D,20250409,000000,24.39,25.005,24.355,24.89,34104116,0
+ASHR.US,D,20250410,000000,25.05,25.315,24.945,25.25,22392780,0
+ASHR.US,D,20250411,000000,25.47,25.72,25.405,25.71,16411388,0
+ASHR.US,D,20250414,000000,25.5,25.67,25.47,25.65,10465489,0
+ASHR.US,D,20250415,000000,25.56,25.56,25.4,25.4,7573160,0
+ASHR.US,D,20250416,000000,25.63,25.74,25.54,25.59,11176153,0
+ASHR.US,D,20250417,000000,25.595,25.65,25.48,25.53,10164431,0
+ASHR.US,D,20250421,000000,25.65,25.805,25.58,25.77,15816754,0
+ASHR.US,D,20250422,000000,25.8,25.94,25.73,25.83,11330023,0
+ASHR.US,D,20250423,000000,25.87,26.07,25.8356,25.92,9155232,0
+ASHR.US,D,20250424,000000,25.99,26.03,25.93,26,6811751,0
+ASHR.US,D,20250425,000000,25.88,25.98,25.85,25.93,7521421,0
+ASHR.US,D,20250428,000000,25.84,25.9,25.84,25.86,3372884,0
+ASHR.US,D,20250429,000000,25.87,25.92,25.86,25.88,4241942,0
+ASHR.US,D,20250430,000000,25.84,25.87,25.745,25.82,5320222,0
+ASHR.US,D,20250501,000000,25.83,25.85,25.6,25.61,8884267,0
+ASHR.US,D,20250502,000000,26.3,26.39,26.21,26.39,9485581,0
+ASHR.US,D,20250505,000000,26.47,26.525,26.34,26.35,5121468,0
+ASHR.US,D,20250506,000000,26.43,26.525,26.37,26.45,11221553,0
+ASHR.US,D,20250507,000000,26.34,26.37,26.19,26.2,8431242,0
+ASHR.US,D,20250508,000000,26.445,26.535,26.38,26.47,8713219,0
+ASHR.US,D,20250509,000000,26.52,26.545,26.44,26.45,3569750,0
+ASHR.US,D,20250512,000000,27.125,27.125,27.0002,27.12,16780794,0
+ASHR.US,D,20250513,000000,26.99,27.07,26.96,26.99,8281481,0
+ASHR.US,D,20250514,000000,27.315,27.39,27.24,27.26,10759055,0
+ASHR.US,D,20250515,000000,26.985,27.04,26.92,27,7518884,0
+ASHR.US,D,20250516,000000,26.9,26.99,26.83,26.98,14005231,0
+ASHR.US,D,20250519,000000,26.8,26.895,26.76,26.84,5819654,0
+ASHR.US,D,20250520,000000,26.98,27.025,26.945,27,3696423,0
+ASHR.US,D,20250521,000000,27.14,27.205,27.07,27.09,3803945,0
+ASHR.US,D,20250522,000000,27.105,27.14,27.03,27.06,5816171,0
+ASHR.US,D,20250523,000000,26.89,27.02,26.89,26.97,4497725,0
+ASHR.US,D,20250527,000000,26.63,26.65,26.52,26.56,4281647,0
+ASHR.US,D,20250528,000000,26.56,26.58,26.49,26.49,3066611,0
+ASHR.US,D,20250529,000000,26.71,26.745,26.63,26.65,5103578,0
+ASHR.US,D,20250530,000000,26.51,26.54,26.29,26.34,14453781,0
+ASHR.US,D,20250602,000000,26.33,26.44,26.29,26.44,7589214,0
+ASHR.US,D,20250603,000000,26.62,26.65,26.5799,26.62,2750094,0
+ASHR.US,D,20250604,000000,26.74,26.87,26.735,26.87,6504816,0
+ASHR.US,D,20250605,000000,26.985,27.03,26.89,26.9,6917244,0
+ASHR.US,D,20250606,000000,26.81,26.85,26.76,26.84,3869743,0
+ASHR.US,D,20250609,000000,26.92,26.97,26.88,26.95,2797810,0
+ASHR.US,D,20250610,000000,26.81,26.82,26.69,26.75,7644115,0
+ASHR.US,D,20250611,000000,26.89,26.935,26.8548,26.9,3560147,0
+ASHR.US,D,20250612,000000,26.98,27.05,26.97,27.02,5344719,0
+ASHR.US,D,20250613,000000,26.77,26.835,26.71,26.75,5260199,0
+ASHR.US,D,20250616,000000,26.92,26.96,26.86,26.87,4810759,0
+ASHR.US,D,20250617,000000,26.83,26.87,26.73,26.75,5632826,0
+ASHR.US,D,20250618,000000,26.77,26.83,26.715,26.75,6657446,0
+ASHR.US,D,20250620,000000,26.835,26.835,26.69,26.71,4460456,0
+ASHR.US,D,20250623,000000,26.75,26.85,26.72,26.84,5266740,0
+ASHR.US,D,20250624,000000,27.13,27.325,27.12,27.31,10995232,0
+ASHR.US,D,20250625,000000,27.56,27.69,27.52,27.69,14493308,0
+ASHR.US,D,20250626,000000,27.59,27.68,27.58,27.61,8393053,0
+ASHR.US,D,20250627,000000,27.385,27.41,27.31,27.32,4935473,0
+ASHR.US,D,20250630,000000,27.46,27.55,27.42,27.54,3328908,0
+ASHR.US,D,20250701,000000,27.56,27.58,27.52,27.54,2724387,0
+ASHR.US,D,20250702,000000,27.53,27.56,27.46,27.54,2774229,0
+ASHR.US,D,20250703,000000,27.745,27.77,27.69,27.74,1807311,0
+ASHR.US,D,20250707,000000,27.66,27.75,27.6349,27.66,4210435,0
+ASHR.US,D,20250708,000000,27.88,27.97,27.84,27.96,7572995,0
+ASHR.US,D,20250709,000000,27.93,27.96,27.8799,27.91,2952765,0
+ASHR.US,D,20250710,000000,28.09,28.17,28.04,28.16,7405592,0
+ASHR.US,D,20250711,000000,28.16,28.18,28.11,28.12,2988106,0
+ASHR.US,D,20250714,000000,28.22,28.27,28.21,28.26,3947708,0
+ASHR.US,D,20250715,000000,28.22,28.24,28.11,28.2,7615236,0
+ASHR.US,D,20250716,000000,28.03,28.13,27.99,28.1,4345074,0
+ASHR.US,D,20250717,000000,28.23,28.4,28.23,28.39,8383443,0
+ASHR.US,D,20250718,000000,28.62,28.69,28.53,28.53,10524900,0
+ASHR.US,D,20250721,000000,28.74,28.825,28.7,28.8,4281985,0
+ASHR.US,D,20250722,000000,29.03,29.175,29.02,29.17,7595609,0
+ASHR.US,D,20250723,000000,29.115,29.16,29.065,29.12,5558574,0
+ASHR.US,D,20250724,000000,29.22,29.27,29.18,29.22,13027047,0
+ASHR.US,D,20250725,000000,29.06,29.09,28.98,29.03,5780997,0
+ASHR.US,D,20250728,000000,29.07,29.1,28.95,28.97,8882484,0
+ASHR.US,D,20250729,000000,29.17,29.22,29.13,29.15,8460251,0
+ASHR.US,D,20250730,000000,29.07,29.1,28.88,28.91,9405050,0
+ASHR.US,D,20250731,000000,28.46,28.47,28.36,28.39,10827531,0
+ASHR.US,D,20250801,000000,28.34,28.34,28.205,28.28,5630889,0
+ASHR.US,D,20250804,000000,28.57,28.59,28.49,28.58,4120078,0
+ASHR.US,D,20250805,000000,28.75,28.775,28.6901,28.73,4326012,0
+ASHR.US,D,20250806,000000,28.8,28.83,28.73,28.8,3664069,0
+ASHR.US,D,20250807,000000,28.9,28.9182,28.7801,28.82,4564868,0
+ASHR.US,D,20250808,000000,28.79,28.82,28.75,28.81,1893967,0
+ASHR.US,D,20250811,000000,28.895,28.915,28.78,28.81,3696013,0
+ASHR.US,D,20250812,000000,29.03,29.23,29.02,29.21,6908986,0
+ASHR.US,D,20250813,000000,29.45,29.58,29.44,29.56,15434592,0
+ASHR.US,D,20250814,000000,29.38,29.39,29.2,29.21,7306901,0
+ASHR.US,D,20250815,000000,29.51,29.57,29.45,29.5,7794146,0
+ASHR.US,D,20250818,000000,29.81,29.98,29.8,29.95,10282810,0
+ASHR.US,D,20250819,000000,29.745,29.76,29.59,29.61,7139061,0
+ASHR.US,D,20250820,000000,30.15,30.27,30.1,30.26,12715216,0
+ASHR.US,D,20250821,000000,30.21,30.3,30.21,30.26,4866559,0
+ASHR.US,D,20250822,000000,30.97,31.28,30.93,31.27,19680006,0
+ASHR.US,D,20250825,000000,31.575,31.64,31.49,31.5,9041343,0
+ASHR.US,D,20250826,000000,31.49,31.58,31.49,31.51,8950648,0
+ASHR.US,D,20250827,000000,30.9,30.95,30.86,30.9,11456664,0
+ASHR.US,D,20250828,000000,31.58,31.74,31.52,31.73,15108123,0
+ASHR.US,D,20250829,000000,32,32.035,31.91,31.95,13735888,0
+ASHR.US,D,20250902,000000,31.58,31.78,31.555,31.75,6834484,0
+ASHR.US,D,20250903,000000,31.52,31.605,31.49,31.55,5419901,0
+ASHR.US,D,20250904,000000,30.87,30.92,30.81,30.87,11009721,0
+ASHR.US,D,20250905,000000,31.64,31.675,31.515,31.58,12503774,0
+ASHR.US,D,20250908,000000,31.71,31.74,31.62,31.74,6401764,0
+ASHR.US,D,20250909,000000,31.55,31.615,31.51,31.52,4597679,0
+ASHR.US,D,20250910,000000,31.53,31.53,31.4,31.41,11883179,0
+ASHR.US,D,20250911,000000,32.285,32.49,32.26,32.48,13261500,0
+ASHR.US,D,20250912,000000,32.09,32.125,32.06,32.08,4772390,0
+ASHR.US,D,20250915,000000,32.29,32.3,32.22,32.28,4521368,0
+ASHR.US,D,20250916,000000,32.12,32.24,32.085,32.22,5369861,0
+ASHR.US,D,20250917,000000,32.44,32.5,32.34,32.45,13840795,0
+ASHR.US,D,20250918,000000,31.95,31.99,31.875,31.97,8283135,0
+ASHR.US,D,20250919,000000,32.03,32.125,31.96,31.96,8186801,0
+ASHR.US,D,20250922,000000,32.115,32.13,32.05,32.09,6208269,0
+ASHR.US,D,20250923,000000,32.11,32.145,32,32.01,4841060,0
+ASHR.US,D,20250924,000000,32.24,32.27,32.16,32.21,5428421,0
+ASHR.US,D,20250925,000000,32.44,32.48,32.345,32.41,6434371,0
+ASHR.US,D,20250926,000000,32.02,32.17,32,32.12,6588631,0
+ASHR.US,D,20250929,000000,32.75,32.84,32.7387,32.84,7755833,0
+ASHR.US,D,20250930,000000,32.915,32.9853,32.86,32.98,8002096,0
+ASHR.US,D,20251001,000000,32.95,33.06,32.94,32.98,3038300,0
+ASHR.US,D,20251002,000000,33.31,33.32,33.05,33.09,8489573,0
+ASHR.US,D,20251003,000000,32.99,33,32.885,32.95,3518978,0
+ASHR.US,D,20251006,000000,32.84,32.99,32.82,32.96,4785855,0
+ASHR.US,D,20251007,000000,32.99,33.015,32.78,32.82,5039064,0
+ASHR.US,D,20251008,000000,32.77,32.845,32.705,32.83,4100967,0
+ASHR.US,D,20251009,000000,33.29,33.3,32.9101,32.97,16190867,0
+ASHR.US,D,20251010,000000,32.69,32.7,31.31,31.48,30097098,0
+ASHR.US,D,20251013,000000,32.46,32.53,32.35,32.45,15702881,0
+ASHR.US,D,20251014,000000,31.96,32.25,31.92,32.15,10627049,0
+ASHR.US,D,20251015,000000,32.515,32.59,32.395,32.53,7177021,0
+ASHR.US,D,20251016,000000,32.69,32.77,32.625,32.67,5460980,0
+ASHR.US,D,20251017,000000,32.12,32.28,32.04,32.27,9294633,0
+ASHR.US,D,20251020,000000,32.17,32.36,32.1433,32.33,6809751,0
+ASHR.US,D,20251021,000000,32.575,32.58,32.49,32.51,4184172,0
+ASHR.US,D,20251022,000000,32.46,32.5601,32.31,32.48,6099342,0
+ASHR.US,D,20251023,000000,32.62,32.8,32.61,32.77,6472086,0
+ASHR.US,D,20251024,000000,33.14,33.1856,33.105,33.16,6522219,0
+ASHR.US,D,20251027,000000,33.58,33.62,33.54,33.58,5442862,0
+ASHR.US,D,20251028,000000,33.495,33.6051,33.43,33.59,6878127,0
+ASHR.US,D,20251029,000000,33.87,33.99,33.7808,33.92,6587375,0
+ASHR.US,D,20251030,000000,33.54,33.615,33.465,33.53,6811502,0
+ASHR.US,D,20251031,000000,33.03,33.125,32.93,33.03,7596738,0
+ASHR.US,D,20251103,000000,33.07,33.09,32.94,33,3768324,0
+ASHR.US,D,20251104,000000,32.685,32.7365,32.59,32.59,5199333,0
+ASHR.US,D,20251105,000000,32.798,32.975,32.78,32.97,3863807,0
+ASHR.US,D,20251106,000000,33.34,33.4,33.19,33.26,3879271,0
+ASHR.US,D,20251107,000000,33.17,33.27,33.0597,33.26,4253874,0
+ASHR.US,D,20251110,000000,33.43,33.46,33.315,33.46,3282991,0
+ASHR.US,D,20251111,000000,33.21,33.235,33.14,33.14,3848386,0
+ASHR.US,D,20251112,000000,33.12,33.13,33.01,33.1,3515494,0
+ASHR.US,D,20251113,000000,33.455,33.49,33.26,33.32,5128219,0
+ASHR.US,D,20251114,000000,32.81,33.05,32.8,32.9,8146417,0
+ASHR.US,D,20251117,000000,32.68,32.72,32.46,32.54,5179730,0
+ASHR.US,D,20251118,000000,32.52,32.585,32.44,32.52,3515879,0
+ASHR.US,D,20251119,000000,32.57,32.655,32.475,32.53,3888410,0
+ASHR.US,D,20251120,000000,32.52,32.58,32.12,32.17,7082845,0
+ASHR.US,D,20251121,000000,31.61,31.885,31.515,31.79,13587538,0
+ASHR.US,D,20251124,000000,31.68,31.86,31.62,31.85,7467662,0
+ASHR.US,D,20251125,000000,32.2,32.28,32.13,32.25,6631845,0
+ASHR.US,D,20251126,000000,32.26,32.3626,32.19,32.3,4651479,0
+ASHR.US,D,20251128,000000,32.45,32.63,32.45,32.58,3527382,0
+ASHR.US,D,20251201,000000,32.8,32.86,32.775,32.83,6232269,0
+ASHR.US,D,20251202,000000,32.63,32.63,32.52,32.59,10581991,0
+ASHR.US,D,20251203,000000,32.445,32.58,32.44,32.57,2928170,0
+ASHR.US,D,20251204,000000,32.57,32.66,32.51,32.66,3673027,0
+ASHR.US,D,20251205,000000,32.925,33.07,32.92,33.06,7345818,0
+ASHR.US,D,20251208,000000,33.2,33.2699,33.17,33.22,6291574,0
+ASHR.US,D,20251209,000000,32.99,33.12,32.94,33.05,6785963,0
+ASHR.US,D,20251210,000000,33.04,33.23,32.981,33.19,3839852,0
+ASHR.US,D,20251211,000000,32.96,33.02,32.84,32.94,5101534,0
+ASHR.US,D,20251212,000000,33.07,33.15,32.94,32.97,7480307,0
+ASHR.US,D,20251215,000000,32.98,32.99,32.83,32.85,3561263,0
+ASHR.US,D,20251216,000000,32.625,32.74,32.455,32.53,8217618,0
+ASHR.US,D,20251217,000000,33.1,33.17,32.89,32.91,7361233,0
+ASHR.US,D,20251218,000000,32.95,33.035,32.92,32.97,4726530,0
+ASHR.US,D,20251219,000000,32.31,32.37,32.22,32.34,9987242,0
+ASHR.US,D,20251222,000000,32.55,32.65,32.51,32.61,5357341,0
+ASHR.US,D,20251223,000000,32.7,32.725,32.605,32.72,5023454,0
+ASHR.US,D,20251224,000000,32.735,32.83,32.72,32.82,2587098,0
+ASHR.US,D,20251226,000000,33,33.12,32.95,33.11,2775468,0
+ASHR.US,D,20251229,000000,32.8,32.86,32.73,32.77,4108003,0
+ASHR.US,D,20251230,000000,32.96,33.04,32.8901,32.96,2434384,0
+ASHR.US,D,20251231,000000,32.92,32.9245,32.815,32.85,2664944,0
+ASHR.US,D,20260102,000000,33.27,33.3399,33.19,33.32,5748828,0
+ASHR.US,D,20260105,000000,33.4,33.66,33.37,33.66,6496149,0
+ASHR.US,D,20260106,000000,34.029,34.13,33.981,34.04,7397759,0
+ASHR.US,D,20260107,000000,33.86,33.87,33.71,33.73,5219842,0
+ASHR.US,D,20260108,000000,33.6,33.73,33.57,33.72,3252645,0
+ASHR.US,D,20260109,000000,33.84,33.95,33.785,33.91,4047542,0
+ASHR.US,D,20260112,000000,34.165,34.35,34.1,34.34,6801731,0
+ASHR.US,D,20260113,000000,33.975,34,33.83,33.86,7263671,0
+ASHR.US,D,20260114,000000,33.69,33.71,33.59,33.68,8159164,0
+ASHR.US,D,20260115,000000,33.94,34.0135,33.85,33.96,8168629,0
+ASHR.US,D,20260116,000000,33.72,33.74,33.53,33.56,6814145,0
+ASHR.US,D,20260120,000000,33.595,33.635,33.47,33.48,5682184,0
+ASHR.US,D,20260121,000000,33.7,33.775,33.6,33.73,6067000,0
+ASHR.US,D,20260122,000000,33.62,33.79,33.62,33.69,4389798,0
+ASHR.US,D,20260123,000000,33.43,33.64,33.39,33.61,8588954,0
+ASHR.US,D,20260126,000000,33.62,33.73,33.605,33.7,3459561,0
+ASHR.US,D,20260127,000000,33.63,33.775,33.56,33.77,4190241,0
+ASHR.US,D,20260128,000000,33.66,33.685,33.535,33.66,5360796,0
+ASHR.US,D,20260129,000000,34.09,34.125,33.71,33.96,10147488,0
+ASHR.US,D,20260130,000000,33.63,33.695,33.3415,33.44,10838073,0
+ASHR.US,D,20260202,000000,33.05,33.165,33.03,33.08,9132066,0
+ASHR.US,D,20260203,000000,33.3,33.375,33.125,33.24,9086938,0
+ASHR.US,D,20260204,000000,33.62,33.69,33.395,33.48,8732954,0
+ASHR.US,D,20260205,000000,33.38,33.455,33.19,33.2,7303263,0
+ASHR.US,D,20260206,000000,33.42,33.7,33.42,33.68,6802538,0
+ASHR.US,D,20260209,000000,33.9,34.13,33.81,34.1,8470615,0
+ASHR.US,D,20260210,000000,34.01,34.08,33.97,34.03,6891652,0
+ASHR.US,D,20260211,000000,33.87,34.04,33.81,34.01,4494472,0
+ASHR.US,D,20260212,000000,34.075,34.09,33.75,33.82,8187556,0
+ASHR.US,D,20260213,000000,33.6294,33.704,33.5,33.68,5427853,0
+ASHR.US,D,20260217,000000,33.8,33.91,33.65,33.86,5000384,0
+ASHR.US,D,20260218,000000,33.97,34.1,33.935,34.005,7954941,0
diff --git a/daily/us/nyse etfs/1/avgv.us.txt b/daily/us/nyse etfs/1/avgv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ad18a162540653fce93a041e44b9924c5a5219b
--- /dev/null
+++ b/daily/us/nyse etfs/1/avgv.us.txt	
@@ -0,0 +1,662 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVGV.US,D,20230630,000000,52.01,52.4,51.3099,51.4017,35765,0
+AVGV.US,D,20230703,000000,51.21,51.83,51.21,51.6912,5086,0
+AVGV.US,D,20230705,000000,51.38,51.43,51.22,51.27,9324,0
+AVGV.US,D,20230706,000000,50.45,50.47,50.15,50.46,20308,0
+AVGV.US,D,20230707,000000,50.79,51.42,50.7299,51.0046,58868,0
+AVGV.US,D,20230710,000000,51.01,51.3099,50.9601,51.2429,11066,0
+AVGV.US,D,20230711,000000,51.48,51.8475,51.47,51.8475,21506,0
+AVGV.US,D,20230712,000000,52.57,52.71,52.4817,52.545,10190,0
+AVGV.US,D,20230713,000000,52.94,53,52.8453,52.9267,10428,0
+AVGV.US,D,20230714,000000,52.72,52.72,52.3928,52.3928,21198,0
+AVGV.US,D,20230717,000000,52.35,52.63,52.2887,52.5378,12528,0
+AVGV.US,D,20230718,000000,52.4,53.21,52.4,53.1329,31903,0
+AVGV.US,D,20230719,000000,53.14,53.42,53.14,53.3504,6202,0
+AVGV.US,D,20230720,000000,53.62,53.62,53.1,53.1484,15813,0
+AVGV.US,D,20230721,000000,53.17,53.17,53.03,53.0594,6494,0
+AVGV.US,D,20230724,000000,53.32,53.5041,53.26,53.3858,16101,0
+AVGV.US,D,20230725,000000,53.505,53.74,53.505,53.5562,14840,0
+AVGV.US,D,20230726,000000,53.66,53.86,53.6,53.8083,6474,0
+AVGV.US,D,20230727,000000,54.29,54.29,53.45,53.4895,10573,0
+AVGV.US,D,20230728,000000,54.08,54.18,53.98,54.1096,10465,0
+AVGV.US,D,20230731,000000,54.295,54.44,54.295,54.3256,6757,0
+AVGV.US,D,20230801,000000,54.29,54.29,53.8423,54.013,9975,0
+AVGV.US,D,20230802,000000,53.61,53.61,53.2186,53.2186,3764,0
+AVGV.US,D,20230803,000000,52.97,53.29,52.942,53.2565,15911,0
+AVGV.US,D,20230804,000000,53.58,53.769,53.2894,53.2894,12739,0
+AVGV.US,D,20230807,000000,53.6,53.67,53.4572,53.6401,10119,0
+AVGV.US,D,20230808,000000,53.3,53.38,52.78,53.3401,14768,0
+AVGV.US,D,20230809,000000,53.4799,53.52,53.2305,53.2305,4248,0
+AVGV.US,D,20230810,000000,53.62,53.83,53.15,53.1666,5911,0
+AVGV.US,D,20230811,000000,53.11,53.165,53.0227,53.0227,3686,0
+AVGV.US,D,20230814,000000,53,53,52.57,52.9407,7051,0
+AVGV.US,D,20230815,000000,52.51,52.51,52.23,52.24,3017,0
+AVGV.US,D,20230816,000000,52.16,52.37,51.7932,51.7932,9401,0
+AVGV.US,D,20230817,000000,52.4,52.4,51.6,51.6,24336,0
+AVGV.US,D,20230818,000000,51.54,51.65,51.358,51.6386,4499,0
+AVGV.US,D,20230821,000000,51.6799,51.76,51.46,51.6796,7451,0
+AVGV.US,D,20230822,000000,51.8,51.8,51.3844,51.403,6183,0
+AVGV.US,D,20230823,000000,51.37,51.87,51.37,51.7473,7307,0
+AVGV.US,D,20230824,000000,51.75,51.75,51.2245,51.2245,5269,0
+AVGV.US,D,20230825,000000,51.04,51.5,51.04,51.3907,2446,0
+AVGV.US,D,20230828,000000,51.62,51.98,51.62,51.8557,8742,0
+AVGV.US,D,20230829,000000,54.05,54.05,51.86,52.5767,8148,0
+AVGV.US,D,20230830,000000,52.76,52.8,52.5999,52.6486,46107,0
+AVGV.US,D,20230831,000000,52.8099,52.8099,52.6242,52.65,20924,0
+AVGV.US,D,20230901,000000,53.51,53.51,52.9899,53.0531,5936,0
+AVGV.US,D,20230905,000000,52.76,52.76,52.5201,52.525,7911,0
+AVGV.US,D,20230906,000000,52.56,52.56,52.09,52.1893,6050,0
+AVGV.US,D,20230907,000000,52.03,52.04,51.8301,51.8624,10679,0
+AVGV.US,D,20230908,000000,51.8604,52.05,51.845,51.9325,3799,0
+AVGV.US,D,20230911,000000,52.36,52.36,52.1007,52.1007,6971,0
+AVGV.US,D,20230912,000000,52.46,52.46,52.1,52.1498,10085,0
+AVGV.US,D,20230913,000000,52.26,52.26,52.01,52.02,2080,0
+AVGV.US,D,20230914,000000,52.09,52.73,52.09,52.6963,2128,0
+AVGV.US,D,20230915,000000,52.65,52.65,52.25,52.31,10970,0
+AVGV.US,D,20230918,000000,52.4,52.4,52.08,52.22,25742,0
+AVGV.US,D,20230919,000000,52.48,52.48,51.95,52.1733,5042,0
+AVGV.US,D,20230920,000000,52.58,52.58,51.8447,51.8447,5309,0
+AVGV.US,D,20230921,000000,51.559,51.559,51.1665,51.1665,20666,0
+AVGV.US,D,20230922,000000,51.51,51.51,51.17,51.18,3589,0
+AVGV.US,D,20230925,000000,51.17,51.39,51.0699,51.39,8817,0
+AVGV.US,D,20230926,000000,51.08,51.08,50.6921,50.6921,1552,0
+AVGV.US,D,20230927,000000,50.9961,51.05,50.649,50.9295,14001,0
+AVGV.US,D,20230928,000000,51.2499,51.57,51.2499,51.48,7515,0
+AVGV.US,D,20230929,000000,51.72,51.72,51.1899,51.2,13045,0
+AVGV.US,D,20231002,000000,51.29,51.29,50.46,50.61,5925,0
+AVGV.US,D,20231003,000000,50.12,50.12,49.7915,49.842,3653,0
+AVGV.US,D,20231004,000000,49.5773,49.803,49.31,49.74,32744,0
+AVGV.US,D,20231005,000000,49.6,49.806,49.5999,49.806,7171,0
+AVGV.US,D,20231006,000000,49.88,50.57,49.88,50.3208,4684,0
+AVGV.US,D,20231009,000000,50.73,50.74,50.6355,50.6355,8345,0
+AVGV.US,D,20231010,000000,51.09,51.4067,51.09,51.1873,3194,0
+AVGV.US,D,20231011,000000,51.0315,51.2768,50.98,51.2768,1052,0
+AVGV.US,D,20231012,000000,51.49,51.49,50.52,50.7764,3560,0
+AVGV.US,D,20231013,000000,51,51,50.505,50.505,2143,0
+AVGV.US,D,20231016,000000,51.14,51.14,51.102,51.13,2567,0
+AVGV.US,D,20231017,000000,51.09,51.565,51,51.3834,4751,0
+AVGV.US,D,20231018,000000,50.9917,50.9917,50.51,50.6064,2895,0
+AVGV.US,D,20231019,000000,50.51,50.64,50.1418,50.1418,2288,0
+AVGV.US,D,20231020,000000,49.77,49.82,49.4975,49.4975,3169,0
+AVGV.US,D,20231023,000000,49.4601,49.595,49.231,49.231,6482,0
+AVGV.US,D,20231024,000000,49.66,49.66,49.28,49.4617,13269,0
+AVGV.US,D,20231025,000000,49.23,49.23,48.9305,48.9305,3284,0
+AVGV.US,D,20231026,000000,48.825,48.88,48.7953,48.7953,3188,0
+AVGV.US,D,20231027,000000,48.95,48.95,48.46,48.6,155631,0
+AVGV.US,D,20231030,000000,49.14,49.14,48.7501,49.0066,1120,0
+AVGV.US,D,20231031,000000,48.9082,49.15,48.9082,49.1377,3283,0
+AVGV.US,D,20231101,000000,49.38,49.4827,49.2099,49.4827,2501,0
+AVGV.US,D,20231102,000000,50.23,50.5444,50.2,50.5444,4036,0
+AVGV.US,D,20231103,000000,51.1891,51.49,51.1799,51.2836,14890,0
+AVGV.US,D,20231106,000000,51.29,51.29,50.8599,50.935,6131,0
+AVGV.US,D,20231107,000000,50.48,50.7,50.4599,50.5343,6030,0
+AVGV.US,D,20231108,000000,50.3599,50.3599,50.2352,50.2352,918,0
+AVGV.US,D,20231109,000000,50.3,50.57,49.99,49.99,5102,0
+AVGV.US,D,20231110,000000,50.085,50.56,49.9925,50.5536,4678,0
+AVGV.US,D,20231113,000000,50.32,50.64,50.32,50.5851,3497,0
+AVGV.US,D,20231114,000000,51.74,52.1772,51.69,52.0831,2716,0
+AVGV.US,D,20231115,000000,52.28,52.5306,52.2515,52.2515,9896,0
+AVGV.US,D,20231116,000000,52.0541,52.0541,51.6,51.7579,1256,0
+AVGV.US,D,20231117,000000,52.3,52.44,52.23,52.35,11642,0
+AVGV.US,D,20231120,000000,52.3336,52.63,52.3106,52.5988,1455,0
+AVGV.US,D,20231121,000000,52.375,52.375,52.27,52.2954,972,0
+AVGV.US,D,20231122,000000,52.47,52.47,52.31,52.46,7884,0
+AVGV.US,D,20231124,000000,52.42,52.75,52.42,52.6905,3987,0
+AVGV.US,D,20231127,000000,52.32,52.59,52.32,52.5582,4776,0
+AVGV.US,D,20231128,000000,52.5495,52.7634,52.53,52.5648,4707,0
+AVGV.US,D,20231129,000000,52.88,52.9,52.675,52.6896,4553,0
+AVGV.US,D,20231130,000000,52.7899,52.9,52.7377,52.895,3440,0
+AVGV.US,D,20231201,000000,53.08,53.81,53.0799,53.7934,5997,0
+AVGV.US,D,20231204,000000,53.55,53.71,53.44,53.6,8710,0
+AVGV.US,D,20231205,000000,53.3199,53.42,53.25,53.25,6741,0
+AVGV.US,D,20231206,000000,53.6809,53.6809,53.12,53.1246,9530,0
+AVGV.US,D,20231207,000000,53.21,53.5037,53.21,53.5037,5148,0
+AVGV.US,D,20231208,000000,53.87,53.87,53.64,53.73,12191,0
+AVGV.US,D,20231211,000000,53.76,53.93,53.72,53.92,12580,0
+AVGV.US,D,20231212,000000,53.74,53.8,53.6493,53.77,12072,0
+AVGV.US,D,20231213,000000,53.8,54.7318,53.5266,54.7318,3927,0
+AVGV.US,D,20231214,000000,55.8,55.96,55.66,55.8484,7614,0
+AVGV.US,D,20231215,000000,55.97,55.97,55.5001,55.5782,18666,0
+AVGV.US,D,20231218,000000,55.665,55.88,55.665,55.7309,7973,0
+AVGV.US,D,20231219,000000,56.2002,56.39,56.2002,56.3486,14300,0
+AVGV.US,D,20231220,000000,55.72,55.91,55.01,55.01,18081,0
+AVGV.US,D,20231221,000000,55.5,55.79,55.4401,55.79,29019,0
+AVGV.US,D,20231222,000000,55.9855,56.08,55.79,55.92,10939,0
+AVGV.US,D,20231226,000000,56.26,56.37,56.07,56.27,15760,0
+AVGV.US,D,20231227,000000,56.5,56.5,56.33,56.44,17342,0
+AVGV.US,D,20231228,000000,56.49,56.5,56.31,56.31,7794,0
+AVGV.US,D,20231229,000000,56.41,56.41,56.0001,56.12,13439,0
+AVGV.US,D,20240102,000000,55.84,56.04,55.702,55.78,26208,0
+AVGV.US,D,20240103,000000,55.37,55.44,55.1872,55.2,12331,0
+AVGV.US,D,20240104,000000,55.37,55.37,55.1,55.11,8521,0
+AVGV.US,D,20240105,000000,55.59,55.59,55.2061,55.28,3627,0
+AVGV.US,D,20240108,000000,55.146,55.69,55.1317,55.69,19710,0
+AVGV.US,D,20240109,000000,55.35,55.35,54.97,55.14,4614,0
+AVGV.US,D,20240110,000000,55.2,55.28,55.06,55.25,12236,0
+AVGV.US,D,20240111,000000,55.29,55.29,54.675,55.14,5774,0
+AVGV.US,D,20240112,000000,55.485,55.485,55.036,55.14,7958,0
+AVGV.US,D,20240116,000000,54.65,54.7,54.34,54.45,13354,0
+AVGV.US,D,20240117,000000,54.24,54.24,53.6801,54,11590,0
+AVGV.US,D,20240118,000000,54.23,54.44,53.962,54.44,8051,0
+AVGV.US,D,20240119,000000,54.225,54.83,54.225,54.7722,9378,0
+AVGV.US,D,20240122,000000,54.76,55.1525,54.76,55.1525,13258,0
+AVGV.US,D,20240123,000000,54.9615,55.045,54.925,55.0427,1396,0
+AVGV.US,D,20240124,000000,55.65,55.65,55.27,55.28,14220,0
+AVGV.US,D,20240125,000000,55.66,55.74,55.42,55.73,7708,0
+AVGV.US,D,20240126,000000,55.91,55.91,55.722,55.87,11820,0
+AVGV.US,D,20240129,000000,55.7,56.1262,55.69,56.1262,4474,0
+AVGV.US,D,20240130,000000,56.03,56.26,55.83,56.23,12257,0
+AVGV.US,D,20240131,000000,56.11,56.19,55.44,55.44,10030,0
+AVGV.US,D,20240201,000000,55.535,55.82,55.48,55.81,5421,0
+AVGV.US,D,20240202,000000,55.7,55.9,55.3901,55.8354,17337,0
+AVGV.US,D,20240205,000000,55.31,55.47,55.04,55.36,35384,0
+AVGV.US,D,20240206,000000,55.61,55.61,55.43,55.5651,21393,0
+AVGV.US,D,20240207,000000,55.59,55.81,55.574,55.76,16993,0
+AVGV.US,D,20240208,000000,55.5733,55.93,55.5733,55.93,12578,0
+AVGV.US,D,20240209,000000,55.95,56.13,55.78,56.13,12197,0
+AVGV.US,D,20240212,000000,56.2,56.77,56.2,56.62,11030,0
+AVGV.US,D,20240213,000000,55.97,55.97,55.1179,55.46,6805,0
+AVGV.US,D,20240214,000000,55.85,56.03,55.62,56.03,17976,0
+AVGV.US,D,20240215,000000,56.405,56.83,56.405,56.83,8804,0
+AVGV.US,D,20240216,000000,56.57,56.99,56.57,56.68,13437,0
+AVGV.US,D,20240220,000000,56.67,56.67,56.415,56.4208,20130,0
+AVGV.US,D,20240221,000000,56.4589,56.68,56.43,56.68,11345,0
+AVGV.US,D,20240222,000000,57.03,57.18,56.88,57.18,9231,0
+AVGV.US,D,20240223,000000,57.1135,57.37,57.1135,57.3,11434,0
+AVGV.US,D,20240226,000000,57.27,57.38,57.0793,57.18,7127,0
+AVGV.US,D,20240227,000000,57.4,57.48,57.3198,57.46,16649,0
+AVGV.US,D,20240228,000000,57.34,57.34,57.21,57.21,4362,0
+AVGV.US,D,20240229,000000,57.67,57.67,57.32,57.63,11411,0
+AVGV.US,D,20240301,000000,57.564,58.05,57.564,58.05,15991,0
+AVGV.US,D,20240304,000000,58.23,58.23,57.88,57.88,20992,0
+AVGV.US,D,20240305,000000,57.799,58.17,57.72,57.83,13311,0
+AVGV.US,D,20240306,000000,58.32,58.3656,58.0362,58.18,14841,0
+AVGV.US,D,20240307,000000,58.54,58.72,58.54,58.66,11949,0
+AVGV.US,D,20240308,000000,58.8485,58.8485,58.36,58.46,6624,0
+AVGV.US,D,20240311,000000,58.2297,58.34,57.92,58.34,6946,0
+AVGV.US,D,20240312,000000,58.55,58.5705,58.39,58.5705,12693,0
+AVGV.US,D,20240313,000000,58.71,58.8199,58.65,58.75,20401,0
+AVGV.US,D,20240314,000000,58.79,58.79,58.09,58.34,8808,0
+AVGV.US,D,20240315,000000,58.43,58.53,58.3054,58.41,8638,0
+AVGV.US,D,20240318,000000,58.48,58.5993,58.4254,58.4254,8230,0
+AVGV.US,D,20240319,000000,58.39,58.83,58.39,58.81,10534,0
+AVGV.US,D,20240320,000000,58.75,59.6192,58.7499,59.61,10795,0
+AVGV.US,D,20240321,000000,59.95,60,59.91,59.9471,10142,0
+AVGV.US,D,20240322,000000,60.02,60.02,59.5431,59.5431,5287,0
+AVGV.US,D,20240325,000000,59.66,59.69,59.55,59.57,8131,0
+AVGV.US,D,20240326,000000,59.74,59.74,59.422,59.422,4996,0
+AVGV.US,D,20240327,000000,59.79,60.154,59.7377,60.154,4601,0
+AVGV.US,D,20240328,000000,60.37,60.44,60.2984,60.4169,14257,0
+AVGV.US,D,20240401,000000,60.7,60.7,60.12,60.23,13244,0
+AVGV.US,D,20240402,000000,60.07,60.07,59.6466,59.86,10782,0
+AVGV.US,D,20240403,000000,60.0668,60.25,60.0668,60.23,6819,0
+AVGV.US,D,20240404,000000,60.565,60.65,59.65,59.73,6737,0
+AVGV.US,D,20240405,000000,59.74,60.122,59.74,60.0659,3867,0
+AVGV.US,D,20240408,000000,60.44,60.44,60.3,60.3,4810,0
+AVGV.US,D,20240409,000000,60.49,60.55,59.91,60.33,6100,0
+AVGV.US,D,20240410,000000,59.65,59.65,59.278,59.5,13458,0
+AVGV.US,D,20240411,000000,59.52,59.56,59.07,59.56,3703,0
+AVGV.US,D,20240412,000000,58.99,58.99,58.512,58.6014,2284,0
+AVGV.US,D,20240415,000000,59.24,59.24,58.14,58.27,5975,0
+AVGV.US,D,20240416,000000,58.1,58.1,57.6772,57.73,3455,0
+AVGV.US,D,20240417,000000,57.85,57.85,57.5466,57.57,3415,0
+AVGV.US,D,20240418,000000,57.69,57.99,57.49,57.5333,15146,0
+AVGV.US,D,20240419,000000,57.8,57.895,57.57,57.62,8711,0
+AVGV.US,D,20240422,000000,57.83,58.46,57.8,58.221,14645,0
+AVGV.US,D,20240423,000000,58.33,58.83,58.33,58.83,2304,0
+AVGV.US,D,20240424,000000,58.755,58.81,58.54,58.7803,7190,0
+AVGV.US,D,20240425,000000,58.14,58.49,58.06,58.49,2770,0
+AVGV.US,D,20240426,000000,58.72,58.912,58.7199,58.89,4467,0
+AVGV.US,D,20240429,000000,59.14,59.24,59.025,59.24,18450,0
+AVGV.US,D,20240430,000000,59.12,59.12,58.08,58.08,8213,0
+AVGV.US,D,20240501,000000,57.89,58.5271,57.89,57.9043,5387,0
+AVGV.US,D,20240502,000000,58.38,58.79,58.34,58.72,9802,0
+AVGV.US,D,20240503,000000,59.145,59.23,58.9425,59.23,25594,0
+AVGV.US,D,20240506,000000,59.53,59.7,59.53,59.7,10106,0
+AVGV.US,D,20240507,000000,59.745,59.85,59.66,59.69,7616,0
+AVGV.US,D,20240508,000000,59.56,59.6616,59.46,59.6487,6743,0
+AVGV.US,D,20240509,000000,59.77,60.18,59.77,60.18,12486,0
+AVGV.US,D,20240510,000000,60.2,60.2,60.0615,60.16,4962,0
+AVGV.US,D,20240513,000000,60.44,60.44,60.1183,60.17,7906,0
+AVGV.US,D,20240514,000000,60.56,60.56,60.3277,60.52,4541,0
+AVGV.US,D,20240515,000000,60.4955,60.91,60.4955,60.91,12730,0
+AVGV.US,D,20240516,000000,60.77,60.85,60.67,60.73,19978,0
+AVGV.US,D,20240517,000000,60.6498,60.9,60.6498,60.8351,8658,0
+AVGV.US,D,20240520,000000,61.018,61.018,60.815,60.86,8923,0
+AVGV.US,D,20240521,000000,60.7287,60.8391,60.67,60.7602,19679,0
+AVGV.US,D,20240522,000000,60.72,60.72,60.075,60.1621,3181,0
+AVGV.US,D,20240523,000000,60.61,60.61,59.51,59.57,12402,0
+AVGV.US,D,20240524,000000,60.0455,60.24,60.0455,60.1931,1747,0
+AVGV.US,D,20240528,000000,60.57,60.57,60.0301,60.28,14913,0
+AVGV.US,D,20240529,000000,59.61,59.7,59.4552,59.4552,29597,0
+AVGV.US,D,20240530,000000,59.89,60.035,59.89,59.9542,4873,0
+AVGV.US,D,20240531,000000,60.33,60.67,59.95,60.67,22760,0
+AVGV.US,D,20240603,000000,61,61,60.065,60.2743,16650,0
+AVGV.US,D,20240604,000000,59.98,59.98,59.47,59.57,6309,0
+AVGV.US,D,20240605,000000,59.9,59.96,59.43,59.9033,26979,0
+AVGV.US,D,20240606,000000,59.9692,59.9692,59.8102,59.8696,11233,0
+AVGV.US,D,20240607,000000,59.63,59.68,59.5,59.5,5593,0
+AVGV.US,D,20240610,000000,59.51,59.78,59.45,59.78,13668,0
+AVGV.US,D,20240611,000000,59.53,59.53,59,59.34,16259,0
+AVGV.US,D,20240612,000000,60.26,60.26,59.88,59.88,9887,0
+AVGV.US,D,20240613,000000,59.42,59.42,59.0303,59.29,12470,0
+AVGV.US,D,20240614,000000,58.72,58.7516,58.35,58.6119,3941,0
+AVGV.US,D,20240617,000000,58.59,59.1198,58.42,59.0774,4882,0
+AVGV.US,D,20240618,000000,59.3629,59.38,59.21,59.38,4680,0
+AVGV.US,D,20240620,000000,59.34,59.46,59.255,59.3602,8559,0
+AVGV.US,D,20240621,000000,59.08,59.19,59.0633,59.1432,3485,0
+AVGV.US,D,20240624,000000,59.23,59.91,59.23,59.77,7680,0
+AVGV.US,D,20240625,000000,59.84,59.84,59.34,59.4492,3534,0
+AVGV.US,D,20240626,000000,58.48,58.68,58.38,58.67,7135,0
+AVGV.US,D,20240627,000000,58.54,58.75,58.54,58.69,5885,0
+AVGV.US,D,20240628,000000,59.0148,59.026,58.7427,58.9,13009,0
+AVGV.US,D,20240701,000000,59.08,59.2,58.6782,58.82,9447,0
+AVGV.US,D,20240702,000000,59,59.03,58.7782,59.03,11268,0
+AVGV.US,D,20240703,000000,59.17,59.46,59.17,59.35,5739,0
+AVGV.US,D,20240705,000000,59.53,59.53,58.93,59.18,28407,0
+AVGV.US,D,20240708,000000,59.1,59.415,59.09,59.17,28422,0
+AVGV.US,D,20240709,000000,58.97,59.1,58.85,58.9168,8132,0
+AVGV.US,D,20240710,000000,59.075,59.5016,59.075,59.5016,6088,0
+AVGV.US,D,20240711,000000,59.74,60.32,59.74,60.32,9681,0
+AVGV.US,D,20240712,000000,60.59,60.91,60.59,60.6426,14599,0
+AVGV.US,D,20240715,000000,60.92,61.25,60.78,60.89,22727,0
+AVGV.US,D,20240716,000000,61.0475,61.91,61.0475,61.91,23248,0
+AVGV.US,D,20240717,000000,61.9429,61.95,61.5,61.53,6598,0
+AVGV.US,D,20240718,000000,61.5784,61.85,60.859,60.99,9120,0
+AVGV.US,D,20240719,000000,60.63,60.63,60.4401,60.46,7360,0
+AVGV.US,D,20240722,000000,60.46,60.999,60.4117,60.98,5774,0
+AVGV.US,D,20240723,000000,60.59,60.85,60.59,60.74,5403,0
+AVGV.US,D,20240724,000000,60.505,60.505,59.8271,59.8271,29214,0
+AVGV.US,D,20240725,000000,59.8502,60.6135,59.8502,60.0527,9869,0
+AVGV.US,D,20240726,000000,60.73,60.9,60.6156,60.9,9807,0
+AVGV.US,D,20240729,000000,60.7707,60.7707,60.5,60.66,8627,0
+AVGV.US,D,20240730,000000,60.99,61.01,60.6301,60.88,5317,0
+AVGV.US,D,20240731,000000,61.4788,61.64,61.26,61.52,2279,0
+AVGV.US,D,20240801,000000,61.3169,61.3169,59.62,59.93,21998,0
+AVGV.US,D,20240802,000000,59.1,59.1,57.9232,58.33,11975,0
+AVGV.US,D,20240805,000000,56.77,57.12,55.72,56.74,32519,0
+AVGV.US,D,20240806,000000,57.13,57.6093,57,57.04,47835,0
+AVGV.US,D,20240807,000000,58.19,58.19,56.95,56.97,5771,0
+AVGV.US,D,20240808,000000,57.8,58.12,57.78,58.12,9090,0
+AVGV.US,D,20240809,000000,58.05,58.2069,57.97,58.2069,1300,0
+AVGV.US,D,20240812,000000,58.1,58.39,58.04,58.17,13630,0
+AVGV.US,D,20240813,000000,58.52,58.82,58.225,58.82,15293,0
+AVGV.US,D,20240814,000000,58.88,58.88,58.61,58.78,20524,0
+AVGV.US,D,20240815,000000,59.7,59.8881,59.4525,59.6634,19305,0
+AVGV.US,D,20240816,000000,59.63,60.06,59.63,59.9945,18277,0
+AVGV.US,D,20240819,000000,60.02,60.62,60.02,60.62,12751,0
+AVGV.US,D,20240820,000000,60.44,60.44,60.06,60.12,21365,0
+AVGV.US,D,20240821,000000,60.395,60.64,60.33,60.64,3477,0
+AVGV.US,D,20240822,000000,60.68,60.68,60.1859,60.1859,5426,0
+AVGV.US,D,20240823,000000,60.655,61.54,60.655,61.54,2705,0
+AVGV.US,D,20240826,000000,61.7774,61.8495,61.47,61.48,8699,0
+AVGV.US,D,20240827,000000,61.3299,61.49,61.3299,61.4125,3558,0
+AVGV.US,D,20240828,000000,61.34,61.34,61.0175,61.1,3538,0
+AVGV.US,D,20240829,000000,61.1,61.66,61.1,61.35,6535,0
+AVGV.US,D,20240830,000000,61.515,61.69,61.06,61.69,4798,0
+AVGV.US,D,20240903,000000,61.02,61.1,60.32,60.33,11939,0
+AVGV.US,D,20240904,000000,60.32,60.5,59.98,60.11,11443,0
+AVGV.US,D,20240905,000000,60.0501,60.15,59.7301,59.8482,4467,0
+AVGV.US,D,20240906,000000,59.92,59.92,58.81,58.895,8123,0
+AVGV.US,D,20240909,000000,59.26,59.5738,59.12,59.2715,12045,0
+AVGV.US,D,20240910,000000,58.9,58.9453,58.53,58.9453,8304,0
+AVGV.US,D,20240911,000000,58.78,59.17,58.01,59.12,9143,0
+AVGV.US,D,20240912,000000,59.38,59.71,59.38,59.71,3637,0
+AVGV.US,D,20240913,000000,60.31,60.45,60.21,60.3622,11568,0
+AVGV.US,D,20240916,000000,60.77,60.8495,60.61,60.8495,2784,0
+AVGV.US,D,20240917,000000,61.18,61.39,60.98,61.0594,9495,0
+AVGV.US,D,20240918,000000,61.0198,61.13,61.0198,61.1033,5713,0
+AVGV.US,D,20240919,000000,61.825,62.3,61.82,62.27,5482,0
+AVGV.US,D,20240920,000000,62.2,62.2,61.54,61.85,9854,0
+AVGV.US,D,20240923,000000,62.16,62.16,61.991,62.0722,10131,0
+AVGV.US,D,20240924,000000,62.55,62.55,62.36,62.4332,3471,0
+AVGV.US,D,20240925,000000,62.2144,62.2144,61.802,61.802,5567,0
+AVGV.US,D,20240926,000000,62.605,62.64,62.5199,62.64,4291,0
+AVGV.US,D,20240927,000000,62.77,63.08,62.77,62.77,9935,0
+AVGV.US,D,20240930,000000,62.73,62.7738,62.35,62.7738,9119,0
+AVGV.US,D,20241001,000000,62.76,62.76,62.18,62.4919,5363,0
+AVGV.US,D,20241002,000000,62.33,62.72,62.33,62.4861,5880,0
+AVGV.US,D,20241003,000000,61.99,62.28,61.83,62.23,25226,0
+AVGV.US,D,20241004,000000,62.8,62.8788,62.58,62.8788,5583,0
+AVGV.US,D,20241007,000000,62.81,62.81,62.57,62.572,8210,0
+AVGV.US,D,20241008,000000,62.53,62.53,62.1399,62.2892,7581,0
+AVGV.US,D,20241009,000000,62.23,62.4732,62.11,62.456,4052,0
+AVGV.US,D,20241010,000000,62.23,62.46,62.23,62.43,12861,0
+AVGV.US,D,20241011,000000,63.02,63.09,63.0067,63.0747,2949,0
+AVGV.US,D,20241014,000000,63.15,63.25,62.99,63.25,2677,0
+AVGV.US,D,20241015,000000,62.9242,63.22,62.7051,62.7051,12105,0
+AVGV.US,D,20241016,000000,63.27,63.3,63.175,63.2341,3042,0
+AVGV.US,D,20241017,000000,63.3,63.3,63.11,63.2,10140,0
+AVGV.US,D,20241018,000000,63.37,63.3793,63.1,63.2727,12397,0
+AVGV.US,D,20241021,000000,63.06,63.06,62.53,62.59,118801,0
+AVGV.US,D,20241022,000000,62.32,62.55,62.2703,62.48,23422,0
+AVGV.US,D,20241023,000000,61.96,61.98,61.66,61.98,6787,0
+AVGV.US,D,20241024,000000,62.68,62.68,61.84,62.1401,7986,0
+AVGV.US,D,20241025,000000,62.3517,62.3517,61.8899,61.95,9374,0
+AVGV.US,D,20241028,000000,62.135,62.48,62.135,62.43,5978,0
+AVGV.US,D,20241029,000000,61.895,62.24,61.895,62.08,17651,0
+AVGV.US,D,20241030,000000,62,62.3785,61.9747,61.9747,7830,0
+AVGV.US,D,20241031,000000,61.72,61.77,61.4001,61.5959,7577,0
+AVGV.US,D,20241101,000000,61.92,61.92,61.5644,61.61,21206,0
+AVGV.US,D,20241104,000000,62.038,62.038,61.6524,61.72,20140,0
+AVGV.US,D,20241105,000000,62,62.59,62,62.59,20199,0
+AVGV.US,D,20241106,000000,63.77,64.33,63.615,64.33,7849,0
+AVGV.US,D,20241107,000000,64.56,64.71,64.4,64.52,10373,0
+AVGV.US,D,20241108,000000,64.32,64.32,63.9108,64.13,8001,0
+AVGV.US,D,20241111,000000,64.4199,64.61,64.4199,64.4315,17850,0
+AVGV.US,D,20241112,000000,64.0614,64.1321,63.559,63.6914,13323,0
+AVGV.US,D,20241113,000000,63.76,63.84,63.4575,63.4575,11445,0
+AVGV.US,D,20241114,000000,63.66,63.6799,63.24,63.2629,9744,0
+AVGV.US,D,20241115,000000,63.2177,63.5,62.95,63.08,8283,0
+AVGV.US,D,20241118,000000,63.2017,63.5492,63.2017,63.375,13461,0
+AVGV.US,D,20241119,000000,62.96,63.32,62.94,63.2776,3869,0
+AVGV.US,D,20241120,000000,63.11,63.42,62.9265,63.33,13827,0
+AVGV.US,D,20241121,000000,63.36,64.01,63.3405,63.93,3945,0
+AVGV.US,D,20241122,000000,63.96,64.4948,63.96,64.4939,5640,0
+AVGV.US,D,20241125,000000,65,65.33,65,65.0394,21845,0
+AVGV.US,D,20241126,000000,64.65,65.05,64.56,64.6832,3549,0
+AVGV.US,D,20241127,000000,65.1543,65.1543,64.6712,64.7368,6226,0
+AVGV.US,D,20241129,000000,65.1,65.26,64.73,65.16,8489,0
+AVGV.US,D,20241202,000000,64.9484,65.11,64.75,65.0692,10651,0
+AVGV.US,D,20241203,000000,65.03,65.23,65,65.0863,11483,0
+AVGV.US,D,20241204,000000,65.17,65.17,64.7988,64.9697,5984,0
+AVGV.US,D,20241205,000000,65.18,65.3,64.916,64.916,3796,0
+AVGV.US,D,20241206,000000,65.18,65.18,64.5901,64.7315,10326,0
+AVGV.US,D,20241209,000000,65.17,65.17,64.5664,64.5664,6863,0
+AVGV.US,D,20241210,000000,64.36,64.57,64.285,64.285,5910,0
+AVGV.US,D,20241211,000000,64.6226,64.7379,64.5012,64.675,10047,0
+AVGV.US,D,20241212,000000,64.54,64.54,64.2,64.2,3813,0
+AVGV.US,D,20241213,000000,64.01,64.01,63.84,63.9111,4211,0
+AVGV.US,D,20241216,000000,63.9,64.06,63.6214,63.6217,15427,0
+AVGV.US,D,20241217,000000,63.212,63.22,63.055,63.1218,6404,0
+AVGV.US,D,20241218,000000,63.31,63.3385,61.21,61.21,11135,0
+AVGV.US,D,20241219,000000,61.17,61.5,60.49,60.49,7249,0
+AVGV.US,D,20241220,000000,60.82,61.33,60.82,60.92,14963,0
+AVGV.US,D,20241223,000000,60.67,61.0587,60.5139,61.0587,27102,0
+AVGV.US,D,20241224,000000,61.0761,61.51,61,61.51,9325,0
+AVGV.US,D,20241226,000000,61.38,61.72,61.38,61.72,19567,0
+AVGV.US,D,20241227,000000,61.1915,61.39,60.962,61.2369,11831,0
+AVGV.US,D,20241230,000000,60.54,61.12,60.54,60.93,43107,0
+AVGV.US,D,20241231,000000,61.1501,61.27,60.87,60.9821,10934,0
+AVGV.US,D,20250102,000000,61.2971,61.49,60.7687,61,27585,0
+AVGV.US,D,20250103,000000,61.15,61.44,61.15,61.39,8062,0
+AVGV.US,D,20250106,000000,62,62.1273,61.55,61.6317,20288,0
+AVGV.US,D,20250107,000000,61.47,61.68,61.24,61.43,13472,0
+AVGV.US,D,20250108,000000,61.06,61.32,60.8708,61.32,7551,0
+AVGV.US,D,20250110,000000,60.9,61.25,60.3762,60.5159,13770,0
+AVGV.US,D,20250113,000000,60.1684,60.75,60.1684,60.74,9073,0
+AVGV.US,D,20250114,000000,61.145,61.36,60.8402,61.36,8029,0
+AVGV.US,D,20250115,000000,62.23,62.25,61.9332,62.1471,12182,0
+AVGV.US,D,20250116,000000,62.11,62.3,62.02,62.18,25459,0
+AVGV.US,D,20250117,000000,62.55,62.72,62.55,62.5744,14855,0
+AVGV.US,D,20250121,000000,63.045,63.38,63.02,63.38,6166,0
+AVGV.US,D,20250122,000000,63.22,63.23,63.0324,63.0324,11690,0
+AVGV.US,D,20250123,000000,63.1409,63.35,63.1409,63.35,11567,0
+AVGV.US,D,20250124,000000,63.2729,63.3991,63.26,63.33,6038,0
+AVGV.US,D,20250127,000000,63.0308,63.26,62.95,63.1475,10039,0
+AVGV.US,D,20250128,000000,63.13,63.24,62.94,63.17,13133,0
+AVGV.US,D,20250129,000000,63.48,63.48,63.1099,63.27,12191,0
+AVGV.US,D,20250130,000000,63.7,63.94,63.53,63.74,12991,0
+AVGV.US,D,20250131,000000,63.74,63.74,62.91,62.97,12534,0
+AVGV.US,D,20250203,000000,61.91,62.63,61.7,62.27,24457,0
+AVGV.US,D,20250204,000000,62.6155,62.92,62.6155,62.9178,3964,0
+AVGV.US,D,20250205,000000,62.8301,63.23,62.8301,63.23,9389,0
+AVGV.US,D,20250206,000000,63.44,63.44,63.1441,63.31,7692,0
+AVGV.US,D,20250207,000000,63.2504,63.32,62.8199,62.83,10299,0
+AVGV.US,D,20250210,000000,63.13,63.13,62.96,63.07,12869,0
+AVGV.US,D,20250211,000000,62.95,63.165,62.9028,63.1312,21350,0
+AVGV.US,D,20250212,000000,62.66,62.99,62.6115,62.88,5179,0
+AVGV.US,D,20250213,000000,63.068,63.46,63.04,63.46,13189,0
+AVGV.US,D,20250214,000000,63.7281,63.82,63.53,63.6,9396,0
+AVGV.US,D,20250218,000000,63.69,63.97,63.69,63.965,15399,0
+AVGV.US,D,20250219,000000,63.5725,63.97,63.5725,63.7391,10296,0
+AVGV.US,D,20250220,000000,63.76,63.76,63.3507,63.59,10722,0
+AVGV.US,D,20250221,000000,63.11,63.1599,62.42,62.49,8391,0
+AVGV.US,D,20250224,000000,62.75,62.75,62.3901,62.45,11306,0
+AVGV.US,D,20250225,000000,62.6285,62.75,62.135,62.51,7408,0
+AVGV.US,D,20250226,000000,62.88,62.99,62.359,62.5,16149,0
+AVGV.US,D,20250227,000000,62.53,62.55,61.9378,61.9378,8915,0
+AVGV.US,D,20250228,000000,61.69,62.2527,61.54,62.2527,6918,0
+AVGV.US,D,20250303,000000,62.9,62.9099,61.4268,61.55,19642,0
+AVGV.US,D,20250304,000000,60.64,61.43,60.11,60.81,31030,0
+AVGV.US,D,20250305,000000,61.28,61.75,60.87,61.7122,4625,0
+AVGV.US,D,20250306,000000,61.65,61.65,61.0351,61.25,6478,0
+AVGV.US,D,20250307,000000,61.36,61.909,61,61.8142,14728,0
+AVGV.US,D,20250310,000000,61.02,61.1972,60.3,60.5182,15395,0
+AVGV.US,D,20250311,000000,60.6099,60.6099,59.77,60.1384,4338,0
+AVGV.US,D,20250312,000000,60.251,60.35,59.982,60.24,8150,0
+AVGV.US,D,20250313,000000,60.105,60.105,59.5,59.62,41937,0
+AVGV.US,D,20250314,000000,60.25,60.84,60.2,60.84,9029,0
+AVGV.US,D,20250317,000000,61,61.61,61,61.56,12887,0
+AVGV.US,D,20250318,000000,61.3199,61.326,61.14,61.2768,4113,0
+AVGV.US,D,20250319,000000,61.49,61.8255,61.19,61.8126,2402,0
+AVGV.US,D,20250320,000000,61.61,61.72,61.1,61.4757,6320,0
+AVGV.US,D,20250321,000000,61,61.32,60.84,61.1808,6472,0
+AVGV.US,D,20250324,000000,61.84,62.12,61.45,62.12,7974,0
+AVGV.US,D,20250325,000000,62.3588,62.3588,62.1397,62.1397,4503,0
+AVGV.US,D,20250326,000000,62.2846,62.2846,61.73,61.89,43266,0
+AVGV.US,D,20250327,000000,61.61,62.06,61.5,61.78,48892,0
+AVGV.US,D,20250328,000000,61.44,61.75,60.59,60.7052,6964,0
+AVGV.US,D,20250331,000000,59.9801,60.7801,59.7888,60.7717,25417,0
+AVGV.US,D,20250401,000000,60.3,61.03,60.3,60.96,14969,0
+AVGV.US,D,20250402,000000,60.67,61.45,60.67,61.4459,10828,0
+AVGV.US,D,20250403,000000,59.6,59.64,58.34,58.34,55397,0
+AVGV.US,D,20250404,000000,56.41,56.69,54.5,54.86,95470,0
+AVGV.US,D,20250407,000000,52.9506,55.791,52.6351,54.28,52483,0
+AVGV.US,D,20250408,000000,55.695,55.98,52.82,53.4,40413,0
+AVGV.US,D,20250409,000000,53.3169,57.59,52.88,57.59,16295,0
+AVGV.US,D,20250410,000000,56.38,56.38,55,55.7749,180358,0
+AVGV.US,D,20250411,000000,55.54,56.99,55.28,56.98,23540,0
+AVGV.US,D,20250414,000000,57.56,57.79,57.0401,57.5521,10499,0
+AVGV.US,D,20250415,000000,57.7112,58.1,57.55,57.73,12052,0
+AVGV.US,D,20250416,000000,57.7247,57.96,56.86,57.18,7464,0
+AVGV.US,D,20250417,000000,57.52,58.14,57.52,57.89,6848,0
+AVGV.US,D,20250421,000000,57.5869,57.94,56.63,57.02,15771,0
+AVGV.US,D,20250422,000000,57.9,58.53,57.82,58.48,15376,0
+AVGV.US,D,20250423,000000,59.51,59.51,58.645,58.76,12649,0
+AVGV.US,D,20250424,000000,58.7999,59.74,58.52,59.73,16177,0
+AVGV.US,D,20250425,000000,59.29,59.5099,59.23,59.46,6782,0
+AVGV.US,D,20250428,000000,59.85,59.8865,59.42,59.8865,5536,0
+AVGV.US,D,20250429,000000,59.74,60.0819,59.619,60.0819,17723,0
+AVGV.US,D,20250430,000000,59.14,59.8854,59.14,59.8854,4037,0
+AVGV.US,D,20250501,000000,60.11,60.2599,59.8787,59.9774,7805,0
+AVGV.US,D,20250502,000000,60.8415,61.151,60.8415,61.0764,10642,0
+AVGV.US,D,20250505,000000,61.03,61.26,60.72,61,5291,0
+AVGV.US,D,20250506,000000,60.9799,61.01,60.81,60.83,6248,0
+AVGV.US,D,20250507,000000,60.86,60.92,60.52,60.7106,7830,0
+AVGV.US,D,20250508,000000,60.99,61.4837,60.98,61.1726,236556,0
+AVGV.US,D,20250509,000000,61.3201,61.4999,61.29,61.33,8314,0
+AVGV.US,D,20250512,000000,62.92,62.92,62.47,62.8023,15313,0
+AVGV.US,D,20250513,000000,62.8,63.35,62.8,63.258,7022,0
+AVGV.US,D,20250514,000000,63.2899,63.2899,62.99,63.0342,14589,0
+AVGV.US,D,20250515,000000,62.89,63.29,62.89,63.265,2539,0
+AVGV.US,D,20250516,000000,63.23,63.7,63.23,63.6399,2264,0
+AVGV.US,D,20250519,000000,63.3125,63.7025,63.3125,63.7025,1410,0
+AVGV.US,D,20250520,000000,63.7,63.85,63.54,63.695,4373,0
+AVGV.US,D,20250521,000000,63.5,63.52,62.7644,62.83,17037,0
+AVGV.US,D,20250522,000000,62.52,62.9101,62.52,62.8158,2799,0
+AVGV.US,D,20250523,000000,62.285,62.738871,61.8,62.6274,3018,0
+AVGV.US,D,20250527,000000,63.18,63.74,63.18,63.67,13579,0
+AVGV.US,D,20250528,000000,63.68,63.68,63.1302,63.1302,3659,0
+AVGV.US,D,20250529,000000,63.34,63.47,63.09,63.41,25138,0
+AVGV.US,D,20250530,000000,63.0601,63.48,62.98,63.3456,10125,0
+AVGV.US,D,20250602,000000,63.3766,63.6518,63,63.6468,6319,0
+AVGV.US,D,20250603,000000,63.395,64.05,63.395,64.05,7133,0
+AVGV.US,D,20250604,000000,64.09,64.1099,63.87,63.8897,4614,0
+AVGV.US,D,20250605,000000,63.9599,64.04,63.8481,63.8481,2313,0
+AVGV.US,D,20250606,000000,64.361,64.4625,64.3107,64.4625,7240,0
+AVGV.US,D,20250609,000000,64.51,64.73,64.46,64.5636,20450,0
+AVGV.US,D,20250610,000000,64.7999,64.9,64.74,64.88,7831,0
+AVGV.US,D,20250611,000000,64.998,65.04,64.741,64.741,4947,0
+AVGV.US,D,20250612,000000,64.659,64.89,64.659,64.8867,3910,0
+AVGV.US,D,20250613,000000,64.55,64.7,64.16,64.2139,362189,0
+AVGV.US,D,20250616,000000,64.92,65.12,64.7601,64.8237,4692,0
+AVGV.US,D,20250617,000000,64.78,64.78,64.2325,64.2325,6017,0
+AVGV.US,D,20250618,000000,64.61,64.61,64.3,64.3,9043,0
+AVGV.US,D,20250620,000000,64.4199,64.42,64.0099,64.0761,4983,0
+AVGV.US,D,20250623,000000,64.085,64.4415,63.785,64.4415,6469,0
+AVGV.US,D,20250624,000000,64.84,65.15,64.76,65.036,8494,0
+AVGV.US,D,20250625,000000,64.6885,64.74,64.6,64.6781,12539,0
+AVGV.US,D,20250626,000000,64.42,64.7515,64.23,64.7515,556567,0
+AVGV.US,D,20250627,000000,64.9,65.19,64.73,65.0712,11718,0
+AVGV.US,D,20250630,000000,65.12,65.57,64.99,65.2299,16304,0
+AVGV.US,D,20250701,000000,65.24,65.9455,65.07,65.8043,8821,0
+AVGV.US,D,20250702,000000,66.0899,66.28,66.015,66.2719,3785,0
+AVGV.US,D,20250703,000000,66.54,66.59,66.54,66.5643,9756,0
+AVGV.US,D,20250707,000000,66.31,66.56,65.73,65.85,10594,0
+AVGV.US,D,20250708,000000,65.975,66.3699,65.975,66.2382,3370,0
+AVGV.US,D,20250709,000000,66.27,66.72,66.27,66.4934,5519,0
+AVGV.US,D,20250710,000000,66.49,66.97,66.49,66.888,32347,0
+AVGV.US,D,20250711,000000,66.44,66.6,66.3244,66.421,13814,0
+AVGV.US,D,20250714,000000,66.44,66.58,66.27,66.513,4267,0
+AVGV.US,D,20250715,000000,66.52,66.52,65.58,65.58,6213,0
+AVGV.US,D,20250716,000000,65.73,65.75,65.45,65.7233,8980,0
+AVGV.US,D,20250717,000000,66,66.24,65.82,66.21,5969,0
+AVGV.US,D,20250718,000000,66.41,66.41,66.0001,66.0598,16109,0
+AVGV.US,D,20250721,000000,66.34,66.56,66.1824,66.1824,25086,0
+AVGV.US,D,20250722,000000,66.7,66.85,66.6599,66.8049,3166,0
+AVGV.US,D,20250723,000000,67.09,67.7499,67.08,67.7499,12376,0
+AVGV.US,D,20250724,000000,67.605,67.68,67.31,67.3804,36583,0
+AVGV.US,D,20250725,000000,67.121,67.49,67.121,67.4539,7849,0
+AVGV.US,D,20250728,000000,67.27,67.27,67.0191,67.021,4933,0
+AVGV.US,D,20250729,000000,67.17,67.17,66.83,66.9339,4768,0
+AVGV.US,D,20250730,000000,66.84,66.84,66.06,66.3134,18938,0
+AVGV.US,D,20250731,000000,66.24,66.43,65.9074,65.9074,3238,0
+AVGV.US,D,20250801,000000,65.5,65.5,64.94,65.2417,15523,0
+AVGV.US,D,20250804,000000,65.585,66.0087,65.585,66.0087,6279,0
+AVGV.US,D,20250805,000000,66.33,66.33,65.8201,66.2417,25816,0
+AVGV.US,D,20250806,000000,66.46,66.64,66.41,66.44,11125,0
+AVGV.US,D,20250807,000000,66.96,66.96,66.31,66.54,8757,0
+AVGV.US,D,20250808,000000,66.71,66.9249,66.71,66.8281,8039,0
+AVGV.US,D,20250811,000000,66.86,66.91,66.57,66.6311,11365,0
+AVGV.US,D,20250812,000000,67.4,67.7965,67.39,67.7965,3823,0
+AVGV.US,D,20250813,000000,67.83,68.4727,67.74,68.4727,11290,0
+AVGV.US,D,20250814,000000,67.9,68.1721,67.9,68.1721,3202,0
+AVGV.US,D,20250815,000000,68.12,68.1681,68.0401,68.0401,3261,0
+AVGV.US,D,20250818,000000,67.9139,68.16,67.9139,68.1453,7052,0
+AVGV.US,D,20250819,000000,68.31,68.4699,68.01,68.0805,15593,0
+AVGV.US,D,20250820,000000,68.11,68.23,67.75,67.95,5932,0
+AVGV.US,D,20250821,000000,67.95,68.01,67.7,67.9272,9211,0
+AVGV.US,D,20250822,000000,68.35,69.55,68.35,69.4383,6513,0
+AVGV.US,D,20250825,000000,69.242,69.42,69.0178,69.0178,9443,0
+AVGV.US,D,20250826,000000,69.1089,69.17,68.95,69.1255,5013,0
+AVGV.US,D,20250827,000000,69,69.34,68.97,69.3289,5159,0
+AVGV.US,D,20250828,000000,69.4499,69.479,69.2201,69.4,7275,0
+AVGV.US,D,20250829,000000,69.4,69.4,69.0893,69.16,5277,0
+AVGV.US,D,20250902,000000,68.62,69.16,68.4948,68.8675,16067,0
+AVGV.US,D,20250903,000000,68.93,68.93,68.6901,68.9172,3806,0
+AVGV.US,D,20250904,000000,69.08154,69.5152,69.05,69.5152,6261,0
+AVGV.US,D,20250905,000000,70.0046,70.0046,69.3902,69.578,7546,0
+AVGV.US,D,20250908,000000,69.81,69.814,69.5189,69.814,6959,0
+AVGV.US,D,20250909,000000,69.7799,69.7799,69.5408,69.5712,6192,0
+AVGV.US,D,20250910,000000,69.77,69.78,69.6093,69.6603,5241,0
+AVGV.US,D,20250911,000000,69.75,70.4928,69.75,70.4928,5965,0
+AVGV.US,D,20250912,000000,70.35,70.35,70.04,70.0568,6892,0
+AVGV.US,D,20250915,000000,70.25,70.41,70.17,70.1839,7581,0
+AVGV.US,D,20250916,000000,70.09,70.2131,69.9799,70.2131,10395,0
+AVGV.US,D,20250917,000000,70.33,70.33,70.1409,70.1409,1302,0
+AVGV.US,D,20250918,000000,70.2,70.6,70.2,70.59,3905,0
+AVGV.US,D,20250919,000000,70.354,70.364,70.14,70.2178,1977,0
+AVGV.US,D,20250922,000000,69.96,70.5399,69.43,70.3848,26140,0
+AVGV.US,D,20250923,000000,70.71,70.92,70.3,70.3783,17557,0
+AVGV.US,D,20250924,000000,70.39,70.44,70.1399,70.1541,10065,0
+AVGV.US,D,20250925,000000,69.78,69.95,69.56,69.7353,5119,0
+AVGV.US,D,20250926,000000,70.2,70.2711,70.04,70.2711,5118,0
+AVGV.US,D,20250929,000000,70.39,70.39,70.0801,70.2393,6210,0
+AVGV.US,D,20250930,000000,70.2488,70.3379,69.9215,70.3379,7823,0
+AVGV.US,D,20251001,000000,70.3,70.65,70.3,70.5248,9427,0
+AVGV.US,D,20251002,000000,70.67,70.67,70.3,70.5429,5234,0
+AVGV.US,D,20251003,000000,70.8911,70.99,70.72,70.911,7361,0
+AVGV.US,D,20251006,000000,70.97,71.23,70.91,70.9495,3695,0
+AVGV.US,D,20251007,000000,70.92051,70.92051,70.27,70.4129,7255,0
+AVGV.US,D,20251008,000000,70.42,70.8,70.42,70.76,9042,0
+AVGV.US,D,20251009,000000,71.01,71.02,70.0395,70.1659,15297,0
+AVGV.US,D,20251010,000000,70.18,70.26,68.2377,68.2377,7883,0
+AVGV.US,D,20251013,000000,69.062,69.4447,69.0228,69.4113,6325,0
+AVGV.US,D,20251014,000000,68.7624,70.09,68.7624,69.86,4984,0
+AVGV.US,D,20251015,000000,70.24,70.46,69.906,70.0849,8148,0
+AVGV.US,D,20251016,000000,69.971,69.971,69.46,69.6461,3318,0
+AVGV.US,D,20251017,000000,69.62,69.76,69.4,69.7079,6184,0
+AVGV.US,D,20251020,000000,70.3084,70.51,70.185,70.4356,9201,0
+AVGV.US,D,20251021,000000,70.19,70.48,70.15,70.3105,7070,0
+AVGV.US,D,20251022,000000,70.28,70.28,69.795,70.11,14114,0
+AVGV.US,D,20251023,000000,70.422,70.6409,70.41,70.5838,3656,0
+AVGV.US,D,20251024,000000,71.05,71.17,70.95,70.9542,13799,0
+AVGV.US,D,20251027,000000,71.42,71.42,71.18,71.3483,5526,0
+AVGV.US,D,20251028,000000,70.9922,71.2391,70.967,70.9885,6973,0
+AVGV.US,D,20251029,000000,71.42,71.43,70.7201,70.7996,5827,0
+AVGV.US,D,20251030,000000,70.66,70.769,70.3064,70.3064,2729,0
+AVGV.US,D,20251031,000000,70.1755,70.58,70.115,70.4159,5136,0
+AVGV.US,D,20251103,000000,70.192,70.66,70.05,70.4362,9778,0
+AVGV.US,D,20251104,000000,69.8,69.9345,69.536,69.6173,13435,0
+AVGV.US,D,20251105,000000,70.03,70.5,69.95,70.3802,5535,0
+AVGV.US,D,20251106,000000,70.31,70.31,69.9336,69.9336,2833,0
+AVGV.US,D,20251107,000000,69.87,70.2849,69.42,70.2849,10115,0
+AVGV.US,D,20251110,000000,70.91,71.19,70.7185,71.14,7605,0
+AVGV.US,D,20251111,000000,71.23,71.4691,71.13,71.3602,5161,0
+AVGV.US,D,20251112,000000,71.89,71.89,71.7,71.715,9908,0
+AVGV.US,D,20251113,000000,71.71,71.71,70.8192,70.8192,4306,0
+AVGV.US,D,20251114,000000,70.59,71.05,70.5315,70.7934,19295,0
+AVGV.US,D,20251117,000000,70.5216,70.79,69.55,69.7281,11633,0
+AVGV.US,D,20251118,000000,69.4,69.84,69.015,69.6029,8575,0
+AVGV.US,D,20251119,000000,69.6,69.7905,69.2524,69.5212,7953,0
+AVGV.US,D,20251120,000000,70.18,70.31,68.5433,68.5433,7860,0
+AVGV.US,D,20251121,000000,68.8799,69.9,68.83,69.7,12842,0
+AVGV.US,D,20251124,000000,69.72,70.2699,69.7001,70.2194,10632,0
+AVGV.US,D,20251125,000000,70.69,71.35,70.69,71.2862,4560,0
+AVGV.US,D,20251126,000000,71.74,72.16,71.74,71.9486,6006,0
+AVGV.US,D,20251128,000000,72.18,72.35,71.98,72.2903,7168,0
+AVGV.US,D,20251201,000000,72.028,72.49,72.028,72.0992,7353,0
+AVGV.US,D,20251202,000000,72.13,72.275,71.965,72.1761,7446,0
+AVGV.US,D,20251203,000000,72.49,72.93,72.49,72.9,85926,0
+AVGV.US,D,20251204,000000,72.85,73.09,72.69,72.97,40158,0
+AVGV.US,D,20251205,000000,73.2,73.47,73.0625,73.16,44478,0
+AVGV.US,D,20251208,000000,73,73.06,72.73,72.82,4897,0
+AVGV.US,D,20251209,000000,72.8,73.09,72.7583,72.7583,25176,0
+AVGV.US,D,20251210,000000,73.0097,73.9493,72.8695,73.78,2938,0
+AVGV.US,D,20251211,000000,73.86,74.46,73.86,74.41,47888,0
+AVGV.US,D,20251212,000000,74.5,74.75,73.74,73.88,48086,0
+AVGV.US,D,20251215,000000,74.29,74.54,73.74,74.01,36493,0
+AVGV.US,D,20251216,000000,73.73,73.97,73.1716,73.45,37489,0
+AVGV.US,D,20251217,000000,73.61,73.73,73.12,73.17,13524,0
+AVGV.US,D,20251218,000000,73.04,73.24,72.787,72.81,49777,0
+AVGV.US,D,20251219,000000,73.21,73.37,72.81,73.25,34408,0
+AVGV.US,D,20251222,000000,73.66,73.81,73.31,73.73,34234,0
+AVGV.US,D,20251223,000000,73.88,73.88,73.61,73.81,20328,0
+AVGV.US,D,20251224,000000,73.72,74.01,73.6501,73.97,16858,0
+AVGV.US,D,20251226,000000,73.97,73.97,73.69,73.95,15812,0
+AVGV.US,D,20251229,000000,73.7216,73.855,73.51,73.68,21774,0
+AVGV.US,D,20251230,000000,73.84,73.97,73.69,73.69,27334,0
+AVGV.US,D,20251231,000000,73.51,73.51,73.18,73.18,11229,0
+AVGV.US,D,20260102,000000,73.57,74.24,73.4,74.16,40851,0
+AVGV.US,D,20260105,000000,74.5,75.18,74.43,74.96,26339,0
+AVGV.US,D,20260106,000000,75.17,75.591,75.0756,75.56,20986,0
+AVGV.US,D,20260107,000000,75.276,75.64,74.9041,75.01,34681,0
+AVGV.US,D,20260108,000000,74.946,75.6,74.946,75.6,23554,0
+AVGV.US,D,20260109,000000,75.871,76.12,75.615,76.06,23655,0
+AVGV.US,D,20260112,000000,75.87,76.25,75.74,76.25,26424,0
+AVGV.US,D,20260113,000000,76.41,76.55,75.9569,76.09,17359,0
+AVGV.US,D,20260114,000000,76.192,76.48,76,76.42,27151,0
+AVGV.US,D,20260115,000000,76.68,77.04,76.595,76.8,24484,0
+AVGV.US,D,20260116,000000,76.8,76.87,76.4601,76.72,14878,0
+AVGV.US,D,20260120,000000,76.21,76.37,75.706,75.85,30761,0
+AVGV.US,D,20260121,000000,76.7,77.46,76.61,77.31,45092,0
+AVGV.US,D,20260122,000000,77.7,77.98,77.415,77.54,45134,0
+AVGV.US,D,20260123,000000,77.45,77.74,77.21,77.43,40317,0
+AVGV.US,D,20260126,000000,77.8299,78.02,77.57,77.67,24820,0
+AVGV.US,D,20260127,000000,78.15,78.38,78.01,78.37,11935,0
+AVGV.US,D,20260128,000000,78.5,78.66,78.01,78.24,20784,0
+AVGV.US,D,20260129,000000,78.96,79.005,78.01,78.93,9907,0
+AVGV.US,D,20260130,000000,78.49,78.75,77.4231,78.02,29571,0
+AVGV.US,D,20260202,000000,77.66,78.7,77.63,78.68,52063,0
+AVGV.US,D,20260203,000000,78.68,79.49,78.6,79.33,37473,0
+AVGV.US,D,20260204,000000,80.06,80.22,79.304,79.82,15572,0
+AVGV.US,D,20260205,000000,79.0501,79.5,78.73,78.92,16243,0
+AVGV.US,D,20260206,000000,79.65,80.75,79.08,80.69,19876,0
+AVGV.US,D,20260209,000000,80.7,81.29,80.53,81.16,42026,0
+AVGV.US,D,20260210,000000,81.2,81.34,80.945,81.07,31718,0
+AVGV.US,D,20260211,000000,81.8258,81.92,81.21,81.84,51176,0
+AVGV.US,D,20260212,000000,82.15,82.45,80.5262,80.78,45195,0
+AVGV.US,D,20260213,000000,80.55,81.47,80.47,81.3,18108,0
+AVGV.US,D,20260217,000000,81.25,81.4,80.33,81.29,52705,0
+AVGV.US,D,20260218,000000,81.265,81.95,81.26,81.68,25669,0
diff --git a/daily/us/nyse etfs/1/away.us.txt b/daily/us/nyse etfs/1/away.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12f0b6a3c14bc19d85d3dabd13dc48a4fced853c
--- /dev/null
+++ b/daily/us/nyse etfs/1/away.us.txt	
@@ -0,0 +1,1510 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AWAY.US,D,20200218,000000,26.68,26.68,24.309,24.401,5815,0
+AWAY.US,D,20200219,000000,24.673,24.79,24.673,24.787,1663,0
+AWAY.US,D,20200220,000000,24.59,24.71,24.579,24.579,691,0
+AWAY.US,D,20200221,000000,24.48,24.48,24.295,24.295,4504,0
+AWAY.US,D,20200224,000000,23.141,23.281,22.964,22.964,16687,0
+AWAY.US,D,20200225,000000,22.38,22.38,22.141,22.141,1630,0
+AWAY.US,D,20200226,000000,22.071,22.301,21.311,21.36,13726,0
+AWAY.US,D,20200227,000000,21.312,21.312,20.508,20.531,4121,0
+AWAY.US,D,20200228,000000,20.002,20.476,19.997,20.412,2443,0
+AWAY.US,D,20200302,000000,20.492,20.541,20.328,20.541,906,0
+AWAY.US,D,20200303,000000,20.509,20.509,20.251,20.251,15565,0
+AWAY.US,D,20200304,000000,20.492,20.783,20.292,20.77,5707,0
+AWAY.US,D,20200305,000000,20.292,20.292,19.554,19.687,11727,0
+AWAY.US,D,20200306,000000,19.412,19.471,19.138,19.289,2796,0
+AWAY.US,D,20200309,000000,18.993,18.993,17.622,17.706,8616,0
+AWAY.US,D,20200310,000000,18.483,18.483,17.813,18.321,1318,0
+AWAY.US,D,20200311,000000,17.853,17.853,16.723,16.945,22647,0
+AWAY.US,D,20200312,000000,15.674,16.314,15.104,15.155,8300,0
+AWAY.US,D,20200313,000000,15.684,15.684,14.994,15.208,19369,0
+AWAY.US,D,20200316,000000,13.645,14.174,13.533,13.883,10975,0
+AWAY.US,D,20200317,000000,13.425,13.583,13.175,13.456,14236,0
+AWAY.US,D,20200318,000000,12.245,12.43,11.236,11.715,9804,0
+AWAY.US,D,20200319,000000,11.256,12.415,11.256,12.287,66785,0
+AWAY.US,D,20200320,000000,12.885,13.201,12.19,12.216,21336,0
+AWAY.US,D,20200323,000000,12.395,12.445,11.824,12.438,13760,0
+AWAY.US,D,20200324,000000,13.445,13.872,13.405,13.872,8288,0
+AWAY.US,D,20200325,000000,14.394,15.054,14.303,14.712,10133,0
+AWAY.US,D,20200326,000000,14.827,15.384,14.744,15.282,10860,0
+AWAY.US,D,20200327,000000,14.694,14.694,14.304,14.472,3356,0
+AWAY.US,D,20200330,000000,14.394,14.614,13.775,14.094,10486,0
+AWAY.US,D,20200331,000000,14.274,14.634,14.184,14.294,3132,0
+AWAY.US,D,20200401,000000,13.995,14.075,13.455,13.455,17096,0
+AWAY.US,D,20200402,000000,13.385,13.485,13.05,13.162,8056,0
+AWAY.US,D,20200403,000000,12.815,12.87,12.735,12.87,7469,0
+AWAY.US,D,20200406,000000,13.575,14.094,13.575,14.094,9943,0
+AWAY.US,D,20200407,000000,14.954,15.174,14.534,14.556,18076,0
+AWAY.US,D,20200408,000000,14.804,15.214,14.804,15.106,3860,0
+AWAY.US,D,20200409,000000,15.694,16.11,15.654,15.741,16553,0
+AWAY.US,D,20200413,000000,15.494,15.534,15.064,15.417,8223,0
+AWAY.US,D,20200414,000000,15.694,15.914,15.494,15.604,4471,0
+AWAY.US,D,20200415,000000,15.284,15.354,14.794,15.304,10980,0
+AWAY.US,D,20200416,000000,15.074,15.164,14.914,15.046,5812,0
+AWAY.US,D,20200417,000000,15.674,15.714,15.404,15.604,8141,0
+AWAY.US,D,20200420,000000,15.524,15.614,15.344,15.434,7507,0
+AWAY.US,D,20200421,000000,15.744,15.744,14.66,14.834,4616,0
+AWAY.US,D,20200422,000000,15.044,15.126,14.984,15.094,5577,0
+AWAY.US,D,20200423,000000,15.084,15.415,15.084,15.16,9595,0
+AWAY.US,D,20200424,000000,15.254,16.024,15.164,15.374,9801,0
+AWAY.US,D,20200427,000000,15.624,15.944,15.574,15.894,17138,0
+AWAY.US,D,20200428,000000,16.384,16.394,16.044,16.204,20336,0
+AWAY.US,D,20200429,000000,16.604,16.933,16.604,16.843,15918,0
+AWAY.US,D,20200430,000000,16.803,16.863,16.424,16.555,10923,0
+AWAY.US,D,20200501,000000,16.164,16.164,15.254,15.774,8493,0
+AWAY.US,D,20200504,000000,15.594,15.594,15.264,15.424,5455,0
+AWAY.US,D,20200505,000000,15.644,15.684,15.394,15.394,5449,0
+AWAY.US,D,20200506,000000,15.364,15.364,15.099,15.184,6009,0
+AWAY.US,D,20200507,000000,15.734,15.942,15.723,15.914,9690,0
+AWAY.US,D,20200508,000000,16.204,16.394,16.199,16.359,7257,0
+AWAY.US,D,20200511,000000,16.414,16.414,16.184,16.188,10180,0
+AWAY.US,D,20200512,000000,16.024,16.264,15.919,15.919,9011,0
+AWAY.US,D,20200513,000000,15.754,15.754,15.154,15.414,10213,0
+AWAY.US,D,20200514,000000,15.024,15.215,14.614,15.215,3335,0
+AWAY.US,D,20200515,000000,15.102,15.274,15.084,15.235,2146,0
+AWAY.US,D,20200518,000000,15.874,16.713,15.874,16.713,20203,0
+AWAY.US,D,20200519,000000,16.673,17.083,16.614,16.753,14914,0
+AWAY.US,D,20200520,000000,18.213,18.213,17.298,17.401,13958,0
+AWAY.US,D,20200521,000000,17.523,17.608,17.373,17.513,149953,0
+AWAY.US,D,20200522,000000,17.433,17.553,17.323,17.543,12546,0
+AWAY.US,D,20200526,000000,18.163,19.203,18.163,19.073,41597,0
+AWAY.US,D,20200527,000000,19.472,19.472,18.803,19.123,51366,0
+AWAY.US,D,20200528,000000,19.103,19.103,18.433,18.513,19496,0
+AWAY.US,D,20200529,000000,18.513,18.513,18.113,18.401,8955,0
+AWAY.US,D,20200601,000000,18.693,19.073,18.693,19.048,4780,0
+AWAY.US,D,20200602,000000,19.392,19.502,19.252,19.497,12682,0
+AWAY.US,D,20200603,000000,19.952,20.392,19.952,20.328,20912,0
+AWAY.US,D,20200604,000000,20.002,20.382,19.992,20.208,18725,0
+AWAY.US,D,20200605,000000,21.262,21.642,21.262,21.412,49633,0
+AWAY.US,D,20200608,000000,21.891,21.941,21.658,21.767,30713,0
+AWAY.US,D,20200609,000000,21.402,21.402,21.072,21.292,13791,0
+AWAY.US,D,20200610,000000,21.292,21.302,20.492,20.684,15493,0
+AWAY.US,D,20200611,000000,19.492,19.546,18.753,18.793,42190,0
+AWAY.US,D,20200612,000000,19.492,19.567,18.988,19.291,13336,0
+AWAY.US,D,20200615,000000,18.533,19.133,18.363,19.033,12004,0
+AWAY.US,D,20200616,000000,19.732,20.012,19.322,19.337,4954,0
+AWAY.US,D,20200617,000000,19.502,19.502,19.143,19.153,15081,0
+AWAY.US,D,20200618,000000,18.903,19.168,18.783,19.034,8725,0
+AWAY.US,D,20200619,000000,19.312,19.402,18.943,18.943,7641,0
+AWAY.US,D,20200622,000000,19.013,19.013,18.843,18.975,5564,0
+AWAY.US,D,20200623,000000,19.073,19.332,19.073,19.27,7473,0
+AWAY.US,D,20200624,000000,19.133,19.133,18.443,18.703,43581,0
+AWAY.US,D,20200625,000000,18.413,18.824,18.393,18.824,5072,0
+AWAY.US,D,20200626,000000,18.733,18.733,18.021,18.151,5758,0
+AWAY.US,D,20200629,000000,18.043,18.283,17.896,18.283,8980,0
+AWAY.US,D,20200630,000000,18.243,18.433,18.205,18.413,6206,0
+AWAY.US,D,20200701,000000,18.343,18.593,18.343,18.503,2690,0
+AWAY.US,D,20200702,000000,18.853,18.873,18.598,18.643,5170,0
+AWAY.US,D,20200706,000000,19.203,19.203,18.893,19.072,11565,0
+AWAY.US,D,20200707,000000,18.863,18.883,18.662,18.709,11936,0
+AWAY.US,D,20200708,000000,18.713,19.023,18.593,19.001,11395,0
+AWAY.US,D,20200709,000000,18.963,18.963,18.553,18.831,5181,0
+AWAY.US,D,20200710,000000,18.893,19.29,18.893,19.29,7433,0
+AWAY.US,D,20200713,000000,19.502,19.562,18.623,18.623,14307,0
+AWAY.US,D,20200714,000000,18.443,18.488,18.013,18.488,10990,0
+AWAY.US,D,20200715,000000,18.993,19.312,18.993,19.302,12261,0
+AWAY.US,D,20200716,000000,19.193,19.193,18.793,18.839,18503,0
+AWAY.US,D,20200717,000000,18.833,18.883,18.724,18.791,4271,0
+AWAY.US,D,20200720,000000,18.863,18.863,18.563,18.753,10427,0
+AWAY.US,D,20200721,000000,18.983,19.183,18.983,19.108,25924,0
+AWAY.US,D,20200722,000000,19.063,19.073,18.993,19.053,5056,0
+AWAY.US,D,20200723,000000,18.883,18.933,18.653,18.667,9899,0
+AWAY.US,D,20200724,000000,18.563,18.563,18.343,18.513,1998,0
+AWAY.US,D,20200727,000000,18.483,18.493,18.323,18.493,4147,0
+AWAY.US,D,20200728,000000,18.467,18.493,18.413,18.44,2557,0
+AWAY.US,D,20200729,000000,18.652,18.845,18.572,18.845,3074,0
+AWAY.US,D,20200730,000000,18.683,18.863,18.453,18.843,3300,0
+AWAY.US,D,20200731,000000,18.703,18.783,18.426,18.551,5925,0
+AWAY.US,D,20200803,000000,18.463,18.493,18.323,18.394,6328,0
+AWAY.US,D,20200804,000000,18.658,18.788,18.543,18.566,5450,0
+AWAY.US,D,20200805,000000,18.703,18.967,18.703,18.967,10542,0
+AWAY.US,D,20200806,000000,19.023,19.322,18.993,19.241,5243,0
+AWAY.US,D,20200807,000000,19.133,19.133,18.981,19.119,8172,0
+AWAY.US,D,20200810,000000,19.322,19.442,19.162,19.422,4948,0
+AWAY.US,D,20200811,000000,20.392,20.392,19.877,19.889,38714,0
+AWAY.US,D,20200812,000000,19.992,20.144,19.892,19.935,13843,0
+AWAY.US,D,20200813,000000,19.882,20.122,19.762,19.792,7957,0
+AWAY.US,D,20200814,000000,19.742,19.742,19.443,19.496,12701,0
+AWAY.US,D,20200817,000000,19.592,19.592,19.404,19.412,29161,0
+AWAY.US,D,20200818,000000,19.382,19.462,19.273,19.432,4010,0
+AWAY.US,D,20200819,000000,19.442,19.502,19.203,19.232,13096,0
+AWAY.US,D,20200820,000000,18.983,19.248,18.895,19.248,8879,0
+AWAY.US,D,20200821,000000,19.352,19.552,19.352,19.499,4654,0
+AWAY.US,D,20200824,000000,19.662,19.902,19.642,19.782,7826,0
+AWAY.US,D,20200825,000000,20.132,20.154,19.932,20.092,30193,0
+AWAY.US,D,20200826,000000,20.242,20.342,20.212,20.253,85801,0
+AWAY.US,D,20200827,000000,20.512,20.512,20.242,20.293,53244,0
+AWAY.US,D,20200828,000000,20.422,20.852,20.422,20.782,15843,0
+AWAY.US,D,20200831,000000,20.662,20.662,20.496,20.512,34251,0
+AWAY.US,D,20200901,000000,20.502,20.572,20.372,20.562,25198,0
+AWAY.US,D,20200902,000000,20.572,20.692,20.342,20.692,21550,0
+AWAY.US,D,20200903,000000,20.642,20.732,20.022,20.202,54556,0
+AWAY.US,D,20200904,000000,20.202,20.372,19.702,20.292,50828,0
+AWAY.US,D,20200908,000000,20.062,20.352,19.972,20.127,23063,0
+AWAY.US,D,20200909,000000,20.182,20.247,19.992,20.212,19790,0
+AWAY.US,D,20200910,000000,20.262,20.322,19.842,19.862,17120,0
+AWAY.US,D,20200911,000000,19.862,19.962,19.642,19.788,11501,0
+AWAY.US,D,20200914,000000,19.992,20.002,19.802,19.976,23659,0
+AWAY.US,D,20200915,000000,20.182,20.252,19.942,19.942,17971,0
+AWAY.US,D,20200916,000000,20.072,20.471,20.072,20.257,17405,0
+AWAY.US,D,20200917,000000,20.022,20.202,19.895,20.202,30910,0
+AWAY.US,D,20200918,000000,19.992,19.992,19.826,19.899,6421,0
+AWAY.US,D,20200921,000000,19.472,19.472,18.793,19.029,17349,0
+AWAY.US,D,20200922,000000,18.963,18.963,18.573,18.803,16948,0
+AWAY.US,D,20200923,000000,18.703,18.933,18.383,18.383,20068,0
+AWAY.US,D,20200924,000000,18.323,18.323,18.043,18.223,13025,0
+AWAY.US,D,20200925,000000,18.053,18.243,18.053,18.243,3713,0
+AWAY.US,D,20200928,000000,18.743,18.938,18.743,18.873,5154,0
+AWAY.US,D,20200929,000000,18.933,18.933,18.588,18.713,7676,0
+AWAY.US,D,20200930,000000,19.013,19.078,18.984,19.034,2719,0
+AWAY.US,D,20201001,000000,19.024,19.215,19.013,19.215,4587,0
+AWAY.US,D,20201002,000000,18.853,18.993,18.843,18.993,9163,0
+AWAY.US,D,20201005,000000,19.272,19.302,19.073,19.153,21036,0
+AWAY.US,D,20201006,000000,19.183,19.562,19.183,19.205,45951,0
+AWAY.US,D,20201007,000000,19.552,19.672,19.472,19.612,6341,0
+AWAY.US,D,20201008,000000,19.762,19.962,19.612,19.942,5426,0
+AWAY.US,D,20201009,000000,19.992,20.062,19.892,19.892,8543,0
+AWAY.US,D,20201012,000000,19.862,19.997,19.552,19.982,252122,0
+AWAY.US,D,20201013,000000,19.672,19.672,19.205,19.318,15814,0
+AWAY.US,D,20201014,000000,19.183,19.247,19.053,19.063,18371,0
+AWAY.US,D,20201015,000000,18.933,18.933,18.553,18.703,40880,0
+AWAY.US,D,20201016,000000,18.633,18.721,18.633,18.653,16490,0
+AWAY.US,D,20201019,000000,18.713,18.813,18.609,18.609,7305,0
+AWAY.US,D,20201020,000000,18.683,18.823,18.683,18.733,5488,0
+AWAY.US,D,20201021,000000,18.602,18.662,18.553,18.575,6757,0
+AWAY.US,D,20201022,000000,18.503,19.028,18.433,19.021,35013,0
+AWAY.US,D,20201023,000000,19.103,19.282,19.068,19.252,30350,0
+AWAY.US,D,20201026,000000,19.033,19.033,18.429,18.596,30217,0
+AWAY.US,D,20201027,000000,18.673,18.673,18.293,18.293,5780,0
+AWAY.US,D,20201028,000000,17.963,17.963,17.493,17.563,27758,0
+AWAY.US,D,20201029,000000,17.463,17.733,17.463,17.694,11400,0
+AWAY.US,D,20201030,000000,17.593,17.653,17.153,17.433,246417,0
+AWAY.US,D,20201102,000000,17.493,17.608,17.433,17.483,9701,0
+AWAY.US,D,20201103,000000,17.893,18.233,17.748,18.123,33907,0
+AWAY.US,D,20201104,000000,18.613,18.903,18.563,18.673,21253,0
+AWAY.US,D,20201105,000000,19.123,19.482,19.113,19.353,26145,0
+AWAY.US,D,20201106,000000,19.322,19.652,19.322,19.568,10749,0
+AWAY.US,D,20201109,000000,22.771,23.471,22.191,23.141,353403,0
+AWAY.US,D,20201110,000000,22.681,23.081,22.251,22.441,125656,0
+AWAY.US,D,20201111,000000,22.711,22.711,22.241,22.431,91036,0
+AWAY.US,D,20201112,000000,22.281,22.281,21.642,21.682,109347,0
+AWAY.US,D,20201113,000000,21.891,22.52,21.702,22.451,47647,0
+AWAY.US,D,20201116,000000,23.261,23.441,23.041,23.351,178934,0
+AWAY.US,D,20201117,000000,23.111,23.551,23.081,23.491,131163,0
+AWAY.US,D,20201118,000000,23.611,23.838,23.322,23.391,110016,0
+AWAY.US,D,20201119,000000,23.201,23.621,23.191,23.581,34500,0
+AWAY.US,D,20201120,000000,23.811,23.811,23.491,23.511,41225,0
+AWAY.US,D,20201123,000000,23.831,24.213,23.703,24.141,120979,0
+AWAY.US,D,20201124,000000,24.57,24.85,24.405,24.85,138941,0
+AWAY.US,D,20201125,000000,24.86,24.9,24.51,24.77,80981,0
+AWAY.US,D,20201127,000000,24.77,24.925,24.75,24.86,80446,0
+AWAY.US,D,20201130,000000,24.74,24.841,24.241,24.37,112810,0
+AWAY.US,D,20201201,000000,24.94,24.94,24.6,24.64,322107,0
+AWAY.US,D,20201202,000000,24.82,25.49,24.74,25.45,125790,0
+AWAY.US,D,20201203,000000,25.62,26.06,25.58,25.92,207894,0
+AWAY.US,D,20201204,000000,25.86,26.24,25.79,26.22,118797,0
+AWAY.US,D,20201207,000000,26.01,26.19,25.99,26.04,78849,0
+AWAY.US,D,20201208,000000,25.78,26.19,25.75,25.81,66026,0
+AWAY.US,D,20201209,000000,25.71,25.97,25.422,25.64,82816,0
+AWAY.US,D,20201210,000000,25.23,26.1,25.22,26.05,86557,0
+AWAY.US,D,20201211,000000,26.09,26.09,25.52,25.61,55754,0
+AWAY.US,D,20201214,000000,25.86,25.87,25.21,25.33,62893,0
+AWAY.US,D,20201215,000000,25.45,25.88,25.42,25.88,64121,0
+AWAY.US,D,20201216,000000,25.81,25.9,25.55,25.65,45189,0
+AWAY.US,D,20201217,000000,25.72,25.72,25.55,25.56,52789,0
+AWAY.US,D,20201218,000000,25.59,25.5929,25.2541,25.38,71843,0
+AWAY.US,D,20201221,000000,25.11,25.2,24.4404,24.94,137318,0
+AWAY.US,D,20201222,000000,24.79,24.8,24.58,24.63,56147,0
+AWAY.US,D,20201223,000000,24.78,25.091,24.78,24.96,68402,0
+AWAY.US,D,20201224,000000,25.1,25.169,25.0244,25.04,25834,0
+AWAY.US,D,20201228,000000,25.09,25.35,25.09,25.21,124926,0
+AWAY.US,D,20201229,000000,25.53,25.625,25.29,25.55,133266,0
+AWAY.US,D,20201230,000000,25.59,25.9769,25.5513,25.85,116569,0
+AWAY.US,D,20201231,000000,25.81,25.96,25.59,25.9,90127,0
+AWAY.US,D,20210104,000000,26.12,26.32,25.13,25.36,129193,0
+AWAY.US,D,20210105,000000,25.28,25.96,25.2679,25.91,118083,0
+AWAY.US,D,20210106,000000,25.83,26.31,25.7224,25.94,151734,0
+AWAY.US,D,20210107,000000,25.72,25.9926,25.59,25.94,107828,0
+AWAY.US,D,20210108,000000,25.96,26.21,25.83,26.19,130063,0
+AWAY.US,D,20210111,000000,25.57,25.91,25.52,25.81,109549,0
+AWAY.US,D,20210112,000000,25.73,26.237,25.65,26.16,71407,0
+AWAY.US,D,20210113,000000,26,26.0766,25.85,25.94,54339,0
+AWAY.US,D,20210114,000000,26.18,26.614,26.18,26.52,147092,0
+AWAY.US,D,20210115,000000,26.39,26.42,25.96,26,129068,0
+AWAY.US,D,20210119,000000,26.01,26.19,25.83,26.1,118581,0
+AWAY.US,D,20210120,000000,26.38,26.43,26.1189,26.35,193106,0
+AWAY.US,D,20210121,000000,26.36,26.52,26.01,26.47,209757,0
+AWAY.US,D,20210122,000000,26.22,26.45,26.2001,26.4,69154,0
+AWAY.US,D,20210125,000000,26.23,26.57,25.75,26.47,98325,0
+AWAY.US,D,20210126,000000,26.47,26.68,26.47,26.64,78319,0
+AWAY.US,D,20210127,000000,26.25,27.74,25.6,26.24,116727,0
+AWAY.US,D,20210128,000000,26.16,26.585,25.85,26.28,170534,0
+AWAY.US,D,20210129,000000,26.3,26.3,25.14,25.25,358594,0
+AWAY.US,D,20210201,000000,25.69,26.1,25.67,26.07,145276,0
+AWAY.US,D,20210202,000000,26.52,26.9802,26.52,26.94,133309,0
+AWAY.US,D,20210203,000000,27.43,27.7395,27.295,27.56,211713,0
+AWAY.US,D,20210204,000000,27.8,28.21,27.51,28.2,171770,0
+AWAY.US,D,20210205,000000,28.61,29.5999,28.6,29.24,399957,0
+AWAY.US,D,20210208,000000,29.7,30.205,29.6,30.17,330168,0
+AWAY.US,D,20210209,000000,30.04,30.055,29.1604,29.59,395663,0
+AWAY.US,D,20210210,000000,30.04,30.05,29.26,29.7,274973,0
+AWAY.US,D,20210211,000000,29.74,29.74,28.86,29.17,168647,0
+AWAY.US,D,20210212,000000,29,29.86,28.5,29.79,204736,0
+AWAY.US,D,20210216,000000,30.83,31.13,30.55,30.8,613953,0
+AWAY.US,D,20210217,000000,31.07,31.23,30.55,31.2,420106,0
+AWAY.US,D,20210218,000000,30.88,31.47,30.682,31.29,383850,0
+AWAY.US,D,20210219,000000,31.47,32.14,31.47,32.04,437350,0
+AWAY.US,D,20210222,000000,31.86,32.56,31.81,32.13,787314,0
+AWAY.US,D,20210223,000000,32.45,32.6699,30.62,32.62,819623,0
+AWAY.US,D,20210224,000000,32.92,34,32.65,33.91,1303757,0
+AWAY.US,D,20210225,000000,34.08,34.2529,31.68,31.91,1243682,0
+AWAY.US,D,20210226,000000,32.26,32.95,31.52,32.74,560374,0
+AWAY.US,D,20210301,000000,33.15,33.3021,32.8312,33.06,824335,0
+AWAY.US,D,20210302,000000,33,33.06,32.65,32.72,311370,0
+AWAY.US,D,20210303,000000,32.95,33.078,32.25,32.49,458282,0
+AWAY.US,D,20210304,000000,32.5,32.62,30.15,30.91,880675,0
+AWAY.US,D,20210305,000000,31.2,31.2,29.2,30.9,750359,0
+AWAY.US,D,20210308,000000,30.81,30.9,30.03,30.18,811649,0
+AWAY.US,D,20210309,000000,31.15,31.47,30.85,31.27,340212,0
+AWAY.US,D,20210310,000000,31.7,31.75,31.12,31.49,768242,0
+AWAY.US,D,20210311,000000,32.08,32.99,31.9007,32.98,618573,0
+AWAY.US,D,20210312,000000,32.65,33.5899,32.26,33.49,429291,0
+AWAY.US,D,20210315,000000,33.96,34.5,33.75,34.45,927281,0
+AWAY.US,D,20210316,000000,34.53,34.54,33.4,33.66,532757,0
+AWAY.US,D,20210317,000000,33.15,34.4,32.8,34.27,351513,0
+AWAY.US,D,20210318,000000,34.09,34.09,32.9,33,417960,0
+AWAY.US,D,20210319,000000,33.39,33.39,32.39,33.2,322328,0
+AWAY.US,D,20210322,000000,33.12,33.12,32.0401,32.17,503966,0
+AWAY.US,D,20210323,000000,31.85,31.9,30.67,30.73,473138,0
+AWAY.US,D,20210324,000000,31.1,31.34,29.99,30,376217,0
+AWAY.US,D,20210325,000000,29.42,30.7999,29.2,30.77,331668,0
+AWAY.US,D,20210326,000000,31.27,31.295,30.57,31.01,570214,0
+AWAY.US,D,20210329,000000,31,31.02,30.23,30.66,259424,0
+AWAY.US,D,20210330,000000,30.61,31.09,30.485,30.94,169774,0
+AWAY.US,D,20210331,000000,31.16,31.4,30.95,31.26,431870,0
+AWAY.US,D,20210401,000000,31.5,31.8693,31.37,31.75,287484,0
+AWAY.US,D,20210405,000000,32.35,32.38,31.78,31.88,848481,0
+AWAY.US,D,20210406,000000,32.01,32.04,31.661,31.75,292081,0
+AWAY.US,D,20210407,000000,31.84,31.93,31.072,31.23,240865,0
+AWAY.US,D,20210408,000000,31.41,31.41,30.8406,31.2,249044,0
+AWAY.US,D,20210409,000000,31.1,31.1,30.59,30.74,387600,0
+AWAY.US,D,20210412,000000,30.75,30.84,30,30.14,414385,0
+AWAY.US,D,20210413,000000,30.01,30.2189,29.6601,30.13,247485,0
+AWAY.US,D,20210414,000000,30.2,30.76,30.2,30.45,251664,0
+AWAY.US,D,20210415,000000,30.75,30.75,30.27,30.49,193621,0
+AWAY.US,D,20210416,000000,30.46,30.6494,30.23,30.54,140441,0
+AWAY.US,D,20210419,000000,30.59,30.68,30.32,30.48,187092,0
+AWAY.US,D,20210420,000000,30.28,30.3,29.1,29.33,351695,0
+AWAY.US,D,20210421,000000,28.85,29.79,28.81,29.78,240635,0
+AWAY.US,D,20210422,000000,29.92,30.37,29.69,29.99,136000,0
+AWAY.US,D,20210423,000000,30.19,30.47,29.99,30.47,115433,0
+AWAY.US,D,20210426,000000,30.77,31.09,30.7,30.84,166126,0
+AWAY.US,D,20210427,000000,30.95,31.249,30.9,31.2,1159102,0
+AWAY.US,D,20210428,000000,31.09,31.21,30.83,31.16,133246,0
+AWAY.US,D,20210429,000000,31.37,31.4207,30.38,30.75,239684,0
+AWAY.US,D,20210430,000000,30.5,30.67,30.06,30.16,137787,0
+AWAY.US,D,20210503,000000,30.28,30.43,30.05,30.11,121445,0
+AWAY.US,D,20210504,000000,29.86,29.87,29,29.34,245940,0
+AWAY.US,D,20210505,000000,29.57,29.57,28.93,29.05,128621,0
+AWAY.US,D,20210506,000000,28.9,28.93,28.2,28.52,432891,0
+AWAY.US,D,20210507,000000,28.7,29.55,28.7,29.32,155566,0
+AWAY.US,D,20210510,000000,29.6,29.6,28.68,28.76,147428,0
+AWAY.US,D,20210511,000000,28,28.78,27.85,28.61,467183,0
+AWAY.US,D,20210512,000000,28.35,28.65,27.575,27.66,330246,0
+AWAY.US,D,20210513,000000,27.75,28.06,27.2,27.62,324564,0
+AWAY.US,D,20210514,000000,28.2,28.721,28.01,28.68,236578,0
+AWAY.US,D,20210517,000000,28.75,28.91,28.38,28.8,247066,0
+AWAY.US,D,20210518,000000,29.22,29.6999,29.22,29.48,236346,0
+AWAY.US,D,20210519,000000,28.94,29.5,28.87,29.49,97411,0
+AWAY.US,D,20210520,000000,29.37,29.58,29.21,29.46,150809,0
+AWAY.US,D,20210521,000000,29.5,29.68,29.2,29.24,67475,0
+AWAY.US,D,20210524,000000,29.48,29.71,29.252,29.68,146165,0
+AWAY.US,D,20210525,000000,30,30.249,29.71,29.8,146350,0
+AWAY.US,D,20210526,000000,30.17,30.68,30.1504,30.61,196493,0
+AWAY.US,D,20210527,000000,30.76,30.97,30.57,30.96,205971,0
+AWAY.US,D,20210528,000000,31,31.25,30.94,31.17,229746,0
+AWAY.US,D,20210601,000000,32,32.07,31.435,31.73,375737,0
+AWAY.US,D,20210602,000000,32.01,32.06,31.755,31.94,459859,0
+AWAY.US,D,20210603,000000,31.64,31.85,31.21,31.49,640366,0
+AWAY.US,D,20210604,000000,31.46,31.59,31.2401,31.46,215138,0
+AWAY.US,D,20210607,000000,31.31,31.33,31,31.17,414248,0
+AWAY.US,D,20210608,000000,31.39,31.49,31.1188,31.34,129451,0
+AWAY.US,D,20210609,000000,31.56,31.67,31.37,31.49,200866,0
+AWAY.US,D,20210610,000000,31.4,31.52,31.02,31.37,222805,0
+AWAY.US,D,20210611,000000,31.33,31.47,31.22,31.44,129195,0
+AWAY.US,D,20210614,000000,31.41,31.5,31.2,31.34,133923,0
+AWAY.US,D,20210615,000000,31.03,31.13,30.85,30.96,703857,0
+AWAY.US,D,20210616,000000,30.85,30.96,30.4437,30.71,188858,0
+AWAY.US,D,20210617,000000,30.85,31.1,30.71,30.97,103305,0
+AWAY.US,D,20210618,000000,30.47,30.79,30.12,30.22,135829,0
+AWAY.US,D,20210621,000000,30.43,30.5,30,30.5,141913,0
+AWAY.US,D,20210622,000000,30.48,30.6,30.22,30.57,141425,0
+AWAY.US,D,20210623,000000,30.74,31.055,30.6,30.94,80274,0
+AWAY.US,D,20210624,000000,30.97,31,30.58,30.93,149184,0
+AWAY.US,D,20210625,000000,30.93,30.99,30.68,30.84,170450,0
+AWAY.US,D,20210628,000000,30.62,30.62,29.8,29.93,228393,0
+AWAY.US,D,20210629,000000,29.81,29.88,29.575,29.59,261329,0
+AWAY.US,D,20210630,000000,29.6,29.8499,29.55,29.8,126484,0
+AWAY.US,D,20210701,000000,29.74,30.05,29.72,29.85,97097,0
+AWAY.US,D,20210702,000000,30.03,30.1,29.9,29.99,87848,0
+AWAY.US,D,20210706,000000,29.9,30,29.3,29.55,1589598,0
+AWAY.US,D,20210707,000000,29.37,29.52,28.55,28.64,758220,0
+AWAY.US,D,20210708,000000,27.93,28.2508,27.69,28.06,241165,0
+AWAY.US,D,20210709,000000,28.39,28.78,28.15,28.75,114267,0
+AWAY.US,D,20210712,000000,28.75,28.75,28.5014,28.69,122977,0
+AWAY.US,D,20210713,000000,28.58,28.75,28.5,28.585,170599,0
+AWAY.US,D,20210714,000000,28.58,28.77,28.12,28.14,129277,0
+AWAY.US,D,20210715,000000,28,28.0801,27.6,27.77,93502,0
+AWAY.US,D,20210716,000000,28.08,28.08,27.39,27.49,76488,0
+AWAY.US,D,20210719,000000,26.76,26.8,26.375,26.61,225728,0
+AWAY.US,D,20210720,000000,26.49,27.16,26.423,27.05,165030,0
+AWAY.US,D,20210721,000000,27.3,27.888,27.12,27.86,119862,0
+AWAY.US,D,20210722,000000,27.95,27.999,27.6501,27.88,136710,0
+AWAY.US,D,20210723,000000,27.87,27.9,27.48,27.49,89283,0
+AWAY.US,D,20210726,000000,27.24,27.68,27.2,27.55,106087,0
+AWAY.US,D,20210727,000000,27.47,27.47,27.02,27.37,100937,0
+AWAY.US,D,20210728,000000,27.6,27.8,27.4767,27.75,95192,0
+AWAY.US,D,20210729,000000,28,28.1,27.7673,28.03,162635,0
+AWAY.US,D,20210730,000000,27.56,27.83,27.255,27.29,68371,0
+AWAY.US,D,20210802,000000,27.18,27.47,27.01,27.07,108228,0
+AWAY.US,D,20210803,000000,27.09,27.09,26.41,26.6,337046,0
+AWAY.US,D,20210804,000000,26.66,26.724,26.4,26.4,154299,0
+AWAY.US,D,20210805,000000,26.42,27.052,26.42,26.94,305888,0
+AWAY.US,D,20210806,000000,27.2,27.2,26.81,26.94,137485,0
+AWAY.US,D,20210809,000000,26.87,26.93,26.62,26.68,98190,0
+AWAY.US,D,20210810,000000,26.84,26.9,26.71,26.77,136770,0
+AWAY.US,D,20210811,000000,26.84,26.98,26.7,26.97,73974,0
+AWAY.US,D,20210812,000000,26.81,27.06,26.51,26.69,107271,0
+AWAY.US,D,20210813,000000,26.7,26.72,26.5,26.5,190754,0
+AWAY.US,D,20210816,000000,26.21,26.21,25.8,25.87,167314,0
+AWAY.US,D,20210817,000000,25.33,25.33,24.81,24.9,460799,0
+AWAY.US,D,20210818,000000,24.97,25.45,24.9,25.07,134590,0
+AWAY.US,D,20210819,000000,24.81,25.02,24.73,24.83,109279,0
+AWAY.US,D,20210820,000000,24.66,24.66,24.47,24.63,129873,0
+AWAY.US,D,20210823,000000,24.82,25.35,24.815,25.3,154116,0
+AWAY.US,D,20210824,000000,25.82,26.5,25.54,26.5,428385,0
+AWAY.US,D,20210825,000000,26.66,26.948,26.5,26.91,195329,0
+AWAY.US,D,20210826,000000,26.9,26.949,26.3538,26.42,104933,0
+AWAY.US,D,20210827,000000,26.56,26.88,26.5027,26.73,68804,0
+AWAY.US,D,20210830,000000,26.95,26.95,26.5391,26.59,105674,0
+AWAY.US,D,20210831,000000,26.74,27.0026,26.66,26.95,83080,0
+AWAY.US,D,20210901,000000,27.36,27.575,27.22,27.37,82236,0
+AWAY.US,D,20210902,000000,27.24,27.479,27.03,27.07,144767,0
+AWAY.US,D,20210903,000000,27.1,27.26,26.855,27.04,58512,0
+AWAY.US,D,20210907,000000,27.1,27.3899,27.01,27.36,98527,0
+AWAY.US,D,20210908,000000,27.5,27.5897,27.05,27.24,102921,0
+AWAY.US,D,20210909,000000,27.17,27.42,27.02,27.26,207369,0
+AWAY.US,D,20210910,000000,27.3,27.68,26.97,27,92087,0
+AWAY.US,D,20210913,000000,27.09,27.28,26.7,27.07,176897,0
+AWAY.US,D,20210914,000000,27.32,27.32,26.81,26.89,74832,0
+AWAY.US,D,20210915,000000,26.69,26.94,26.5,26.84,277748,0
+AWAY.US,D,20210916,000000,26.64,26.9,26.55,26.83,62618,0
+AWAY.US,D,20210917,000000,27,27.16,26.8,26.86,42662,0
+AWAY.US,D,20210920,000000,26.08,26.62,26.04,26.4,101877,0
+AWAY.US,D,20210921,000000,27.05,27.35,27.0095,27.25,217791,0
+AWAY.US,D,20210922,000000,27.42,27.76,27.42,27.59,128920,0
+AWAY.US,D,20210923,000000,27.93,28.51,27.93,28.51,685864,0
+AWAY.US,D,20210924,000000,28.3,28.74,28.3,28.73,233002,0
+AWAY.US,D,20210927,000000,28.84,29.12,28.84,28.97,485497,0
+AWAY.US,D,20210928,000000,28.78,28.78,28.12,28.14,184160,0
+AWAY.US,D,20210929,000000,28.36,28.63,27.965,28,91018,0
+AWAY.US,D,20210930,000000,28.25,28.455,28.05,28.39,151661,0
+AWAY.US,D,20211001,000000,28.6,29.265,28.6,29.26,216275,0
+AWAY.US,D,20211004,000000,29.11,29.1658,28.475,28.54,232948,0
+AWAY.US,D,20211005,000000,28.77,28.92,28.54,28.67,111911,0
+AWAY.US,D,20211006,000000,27.89,28.29,27.61,28.21,117171,0
+AWAY.US,D,20211007,000000,28.49,28.65,28.35,28.57,842882,0
+AWAY.US,D,20211008,000000,28.83,29.09,28.72,28.87,90995,0
+AWAY.US,D,20211011,000000,28.89,28.955,28.46,28.5,77864,0
+AWAY.US,D,20211012,000000,28.59,28.67,28.41,28.46,82533,0
+AWAY.US,D,20211013,000000,28.61,28.74,28.4,28.62,70275,0
+AWAY.US,D,20211014,000000,28.82,28.85,28.66,28.74,110294,0
+AWAY.US,D,20211015,000000,29.05,29.28,29.01,29.14,134961,0
+AWAY.US,D,20211018,000000,28.97,29.06,28.81,28.86,169490,0
+AWAY.US,D,20211019,000000,28.91,28.91,28.7201,28.74,153986,0
+AWAY.US,D,20211020,000000,28.7,28.7,28.31,28.35,144170,0
+AWAY.US,D,20211021,000000,28.11,28.2414,27.95,28,855705,0
+AWAY.US,D,20211022,000000,27.94,27.94,27.36,27.43,174317,0
+AWAY.US,D,20211025,000000,27.45,27.53,27.1872,27.4,407250,0
+AWAY.US,D,20211026,000000,27.61,27.77,27.335,27.4,127188,0
+AWAY.US,D,20211027,000000,27.32,27.45,27.2,27.24,107628,0
+AWAY.US,D,20211028,000000,27.35,27.63,27.22,27.6,61730,0
+AWAY.US,D,20211029,000000,27.46,27.55,27.1,27.24,158592,0
+AWAY.US,D,20211101,000000,27.31,27.8,27.31,27.79,107489,0
+AWAY.US,D,20211102,000000,27.8,27.9,27.15,27.2,232918,0
+AWAY.US,D,20211103,000000,27.3,27.4996,27.1,27.47,234194,0
+AWAY.US,D,20211104,000000,27.58,27.58,27.16,27.22,253793,0
+AWAY.US,D,20211105,000000,28.42,28.72,28.28,28.7,1394983,0
+AWAY.US,D,20211108,000000,29.85,29.86,29.36,29.39,969235,0
+AWAY.US,D,20211109,000000,29.29,29.29,28.63,28.89,393290,0
+AWAY.US,D,20211110,000000,28.61,28.6999,27.94,28.16,563675,0
+AWAY.US,D,20211111,000000,28.44,28.44,28.03,28.09,197650,0
+AWAY.US,D,20211112,000000,28.09,28.12,27.915,28.1,222844,0
+AWAY.US,D,20211115,000000,28.32,28.32,27.96,28.01,159385,0
+AWAY.US,D,20211116,000000,28,28,27.58,27.65,345804,0
+AWAY.US,D,20211117,000000,27.53,27.75,27.18,27.26,388205,0
+AWAY.US,D,20211118,000000,27.24,27.24,26.68,27.05,310352,0
+AWAY.US,D,20211119,000000,26.72,26.72,26.45,26.52,311806,0
+AWAY.US,D,20211122,000000,26.42,26.42,25.67,25.78,299538,0
+AWAY.US,D,20211123,000000,25.74,25.97,25.45,25.69,247397,0
+AWAY.US,D,20211124,000000,25.47,25.7,25.24,25.62,306767,0
+AWAY.US,D,20211126,000000,23.98,24.05,23.48,23.97,881168,0
+AWAY.US,D,20211129,000000,24.37,24.37,23.7001,23.95,312195,0
+AWAY.US,D,20211130,000000,23.68,23.92,23.13,23.5,600508,0
+AWAY.US,D,20211201,000000,24.07,24.28,23.16,23.17,758537,0
+AWAY.US,D,20211202,000000,23.45,23.75,23.18,23.7,519534,0
+AWAY.US,D,20211203,000000,24,24.07,22.72,23.03,647292,0
+AWAY.US,D,20211206,000000,23.19,24.4,23.1,24.27,737197,0
+AWAY.US,D,20211207,000000,25,25.2399,24.75,24.89,603231,0
+AWAY.US,D,20211208,000000,25,25.455,24.78,25.27,291020,0
+AWAY.US,D,20211209,000000,25.01,25.19,24.77,24.82,199451,0
+AWAY.US,D,20211210,000000,24.81,24.99,24.42,24.56,84391,0
+AWAY.US,D,20211213,000000,24.09,24.12,23.53,23.6,381840,0
+AWAY.US,D,20211214,000000,23.45,23.8739,23.4,23.47,225579,0
+AWAY.US,D,20211215,000000,23.48,23.58,22.87,23.47,331416,0
+AWAY.US,D,20211216,000000,23.57,23.655,22.99,23.09,629200,0
+AWAY.US,D,20211217,000000,22.8,23.38,22.57,23.3,186401,0
+AWAY.US,D,20211220,000000,22.48,22.98,22.45,22.88,305451,0
+AWAY.US,D,20211221,000000,23.25,24.084,23.2,24.06,479868,0
+AWAY.US,D,20211222,000000,24.15,24.45,24,24.4,275936,0
+AWAY.US,D,20211223,000000,24.45,24.64,24.32,24.59,173738,0
+AWAY.US,D,20211227,000000,24.4,24.7,24.37,24.55,306813,0
+AWAY.US,D,20211228,000000,24.49,24.8099,24.43,24.53,170727,0
+AWAY.US,D,20211229,000000,24.43,24.47,24.16,24.32,173868,0
+AWAY.US,D,20211230,000000,24.32,24.75,24.27,24.57,265872,0
+AWAY.US,D,20211231,000000,24.5,24.69,24.35,24.37,210812,0
+AWAY.US,D,20220103,000000,24.67,25.02,24.44,24.98,256565,0
+AWAY.US,D,20220104,000000,25.2,25.2756,24.86,24.99,306825,0
+AWAY.US,D,20220105,000000,24.92,25.11,24.28,24.3,151528,0
+AWAY.US,D,20220106,000000,24.15,24.4,23.79,24.05,145273,0
+AWAY.US,D,20220107,000000,24,24.2217,23.85,24.13,179589,0
+AWAY.US,D,20220110,000000,23.93,23.93,23.33,23.91,155638,0
+AWAY.US,D,20220111,000000,23.96,24.48,23.87,24.4,125645,0
+AWAY.US,D,20220112,000000,24.53,24.56,24.2,24.34,147108,0
+AWAY.US,D,20220113,000000,24.28,24.42,23.93,24.01,139687,0
+AWAY.US,D,20220114,000000,23.76,23.92,23.4422,23.81,79939,0
+AWAY.US,D,20220118,000000,23.57,23.7329,23.25,23.29,149008,0
+AWAY.US,D,20220119,000000,23.5,23.67,23.27,23.27,90929,0
+AWAY.US,D,20220120,000000,23.68,24.26,23.6,23.64,179944,0
+AWAY.US,D,20220121,000000,23.61,23.62,23.1166,23.14,218840,0
+AWAY.US,D,20220124,000000,22.48,22.78,21.602,22.7,309607,0
+AWAY.US,D,20220125,000000,22.36,22.87,22.1262,22.61,184546,0
+AWAY.US,D,20220126,000000,23.09,23.22,22.3,22.45,156950,0
+AWAY.US,D,20220127,000000,22.51,22.51,21.821,21.88,200722,0
+AWAY.US,D,20220128,000000,21.89,22.24,21.59,22.23,183455,0
+AWAY.US,D,20220131,000000,22.4,23.38,22.4,23.38,126604,0
+AWAY.US,D,20220201,000000,23.52,23.76,23.31,23.76,135974,0
+AWAY.US,D,20220202,000000,23.97,23.97,23.3387,23.53,151567,0
+AWAY.US,D,20220203,000000,23.3,23.41,22.9601,22.97,169845,0
+AWAY.US,D,20220204,000000,23.1,23.69,23.03,23.58,115727,0
+AWAY.US,D,20220207,000000,23.75,24.14,23.74,24,267560,0
+AWAY.US,D,20220208,000000,24.16,24.78,24.06,24.74,412340,0
+AWAY.US,D,20220209,000000,25.18,25.52,25.1,25.52,416329,0
+AWAY.US,D,20220210,000000,25.31,25.969,25.2,25.4,568292,0
+AWAY.US,D,20220211,000000,25.71,25.74,24.61,24.7,574643,0
+AWAY.US,D,20220214,000000,24.64,24.95,24.421,24.6,340240,0
+AWAY.US,D,20220215,000000,25.31,25.94,25.241,25.93,297153,0
+AWAY.US,D,20220216,000000,26.04,26.3422,25.8,26.26,500258,0
+AWAY.US,D,20220217,000000,25.94,26.12,25.5196,25.62,385736,0
+AWAY.US,D,20220218,000000,25.63,25.665,25.08,25.15,351497,0
+AWAY.US,D,20220222,000000,24.75,24.86,24.14,24.39,272238,0
+AWAY.US,D,20220223,000000,24.68,24.77,23.77,23.79,288195,0
+AWAY.US,D,20220224,000000,22.41,23.72,22.2,23.69,332359,0
+AWAY.US,D,20220225,000000,23.91,24.12,23.58,24.1,199097,0
+AWAY.US,D,20220228,000000,23.61,23.9999,23.52,23.78,159301,0
+AWAY.US,D,20220301,000000,23.71,23.71,22.83,22.93,194168,0
+AWAY.US,D,20220302,000000,23.24,23.55,23.1397,23.51,220343,0
+AWAY.US,D,20220303,000000,23.57,23.57,22.47,22.55,370477,0
+AWAY.US,D,20220304,000000,22.17,22.3,21.43,21.55,315696,0
+AWAY.US,D,20220307,000000,21.32,21.34,20.03,20.06,344470,0
+AWAY.US,D,20220308,000000,20.19,21.2,19.965,20.73,380281,0
+AWAY.US,D,20220309,000000,21.62,21.99,21.42,21.73,197749,0
+AWAY.US,D,20220310,000000,21.46,21.74,21.19,21.52,105307,0
+AWAY.US,D,20220311,000000,21.94,21.94,20.95,20.96,158204,0
+AWAY.US,D,20220314,000000,20.99,21.24,20.53,20.57,222221,0
+AWAY.US,D,20220315,000000,20.79,21.33,20.65,21.24,154163,0
+AWAY.US,D,20220316,000000,22,23.05,22,23.05,312399,0
+AWAY.US,D,20220317,000000,22.96,22.96,22.45,22.94,259964,0
+AWAY.US,D,20220318,000000,22.84,23.66,22.645,23.62,220391,0
+AWAY.US,D,20220321,000000,23.54,23.54,22.85,23.09,159650,0
+AWAY.US,D,20220322,000000,23.47,23.73,23.352,23.68,108208,0
+AWAY.US,D,20220323,000000,23.31,23.56,23.1,23.2,181004,0
+AWAY.US,D,20220324,000000,23.43,23.76,23.13,23.71,110958,0
+AWAY.US,D,20220325,000000,23.61,23.61,23.0202,23.2,142396,0
+AWAY.US,D,20220328,000000,23.26,23.43,22.86,23.25,171634,0
+AWAY.US,D,20220329,000000,23.95,24.23,23.845,24.16,321435,0
+AWAY.US,D,20220330,000000,24.05,24.19,23.72,23.8,167372,0
+AWAY.US,D,20220331,000000,23.86,24.0399,23.697,23.75,155242,0
+AWAY.US,D,20220401,000000,24.12,24.3,23.835,24.01,115813,0
+AWAY.US,D,20220404,000000,24.31,24.57,24.14,24.55,347059,0
+AWAY.US,D,20220405,000000,24.68,24.72,24.0047,24.11,457464,0
+AWAY.US,D,20220406,000000,23.65,23.73,23.23,23.51,209731,0
+AWAY.US,D,20220407,000000,23.35,23.35,22.63,23.02,215768,0
+AWAY.US,D,20220408,000000,22.96,23.0334,22.7042,22.82,61017,0
+AWAY.US,D,20220411,000000,22.5,22.78,22.18,22.41,147341,0
+AWAY.US,D,20220412,000000,22.78,23.11,22.525,22.63,135153,0
+AWAY.US,D,20220413,000000,22.88,23.38,22.81,23.36,322367,0
+AWAY.US,D,20220414,000000,23.59,23.93,23.56,23.6,191345,0
+AWAY.US,D,20220418,000000,23.72,23.72,23.06,23.12,410679,0
+AWAY.US,D,20220419,000000,23.04,23.49,22.98,23.43,131057,0
+AWAY.US,D,20220420,000000,23.69,23.83,23.26,23.33,153561,0
+AWAY.US,D,20220421,000000,23.91,23.95,22.8301,22.88,241937,0
+AWAY.US,D,20220422,000000,22.86,22.96,22.36,22.44,198441,0
+AWAY.US,D,20220425,000000,21.99,22.6371,21.91,22.59,164364,0
+AWAY.US,D,20220426,000000,22.41,22.412,21.84,21.84,127427,0
+AWAY.US,D,20220427,000000,21.98,22.39,21.9,22.21,116691,0
+AWAY.US,D,20220428,000000,22.36,22.63,21.96,22.53,280522,0
+AWAY.US,D,20220429,000000,22.73,23.03,22.21,22.27,133244,0
+AWAY.US,D,20220502,000000,22.18,22.33,21.7699,22.16,111725,0
+AWAY.US,D,20220503,000000,22.19,22.33,21.73,21.78,132479,0
+AWAY.US,D,20220504,000000,21.5,21.7813,20.97,21.77,155503,0
+AWAY.US,D,20220505,000000,21.57,21.73,20.8287,21.04,225227,0
+AWAY.US,D,20220506,000000,20.82,20.97,20.2001,20.45,249122,0
+AWAY.US,D,20220509,000000,19.91,19.92,19.05,19.08,518736,0
+AWAY.US,D,20220510,000000,19.45,19.4786,18.7,18.96,329170,0
+AWAY.US,D,20220511,000000,19,19.5637,18.75,18.75,176811,0
+AWAY.US,D,20220512,000000,18.56,19.15,18.35,18.75,170021,0
+AWAY.US,D,20220513,000000,19.29,19.66,19.25,19.65,335765,0
+AWAY.US,D,20220516,000000,19.43,19.715,19.31,19.36,150373,0
+AWAY.US,D,20220517,000000,19.82,19.99,19.58,19.85,153703,0
+AWAY.US,D,20220518,000000,19.75,19.84,19.25,19.27,289495,0
+AWAY.US,D,20220519,000000,19.07,19.88,19.07,19.69,379809,0
+AWAY.US,D,20220520,000000,19.93,20,19.37,19.7,186956,0
+AWAY.US,D,20220523,000000,19.89,19.92,19.6,19.83,94593,0
+AWAY.US,D,20220524,000000,19.44,19.46,18.96,19.06,218394,0
+AWAY.US,D,20220525,000000,18.91,19.54,18.91,19.45,139741,0
+AWAY.US,D,20220526,000000,19.83,20.5,19.83,20.43,106101,0
+AWAY.US,D,20220527,000000,20.72,20.85,20.6337,20.83,69683,0
+AWAY.US,D,20220531,000000,20.82,20.98,20.55,20.59,120417,0
+AWAY.US,D,20220601,000000,20.76,20.8,20.07,20.25,94347,0
+AWAY.US,D,20220602,000000,20.25,20.86,20.19,20.84,131573,0
+AWAY.US,D,20220603,000000,20.55,20.65,20.35,20.44,89201,0
+AWAY.US,D,20220606,000000,21.05,21.29,20.8262,20.89,111516,0
+AWAY.US,D,20220607,000000,20.59,20.8465,20.56,20.75,227588,0
+AWAY.US,D,20220608,000000,20.74,20.94,20.72,20.81,48519,0
+AWAY.US,D,20220609,000000,20.54,20.54,20,20,143249,0
+AWAY.US,D,20220610,000000,19.7,19.75,19.2305,19.3,76378,0
+AWAY.US,D,20220613,000000,18.52,18.6,17.9533,17.98,138719,0
+AWAY.US,D,20220614,000000,18.06,18.1,17.79,17.96,68715,0
+AWAY.US,D,20220615,000000,18.09,18.49,17.995,18.35,99978,0
+AWAY.US,D,20220616,000000,17.81,17.87,17.4501,17.51,172551,0
+AWAY.US,D,20220617,000000,17.83,18.28,17.8,18.2,102727,0
+AWAY.US,D,20220621,000000,18.49,18.6,18.32,18.32,79681,0
+AWAY.US,D,20220622,000000,17.85,18.2699,17.85,17.98,85640,0
+AWAY.US,D,20220623,000000,17.88,17.88,17.55,17.79,139920,0
+AWAY.US,D,20220624,000000,18,18.43,18,18.41,588799,0
+AWAY.US,D,20220627,000000,18.56,18.56,18.29,18.31,151359,0
+AWAY.US,D,20220628,000000,18.7,18.92,18.2,18.21,260778,0
+AWAY.US,D,20220629,000000,18.12,18.2,17.78,17.89,104128,0
+AWAY.US,D,20220630,000000,17.59,17.7,17.2,17.55,123655,0
+AWAY.US,D,20220701,000000,17.29,17.64,17.26,17.64,39631,0
+AWAY.US,D,20220705,000000,17.11,17.51,16.85,17.51,144934,0
+AWAY.US,D,20220706,000000,17.42,17.59,17.07,17.16,143385,0
+AWAY.US,D,20220707,000000,17.36,17.73,17.36,17.73,61340,0
+AWAY.US,D,20220708,000000,17.64,17.83,17.44,17.7,102105,0
+AWAY.US,D,20220711,000000,17.21,17.36,16.93,16.93,302860,0
+AWAY.US,D,20220712,000000,16.74,16.92,16.63,16.73,102160,0
+AWAY.US,D,20220713,000000,16.57,16.89,16.46,16.82,123683,0
+AWAY.US,D,20220714,000000,16.59,16.59,16.33,16.38,387394,0
+AWAY.US,D,20220715,000000,16.42,16.48,16.23,16.45,131390,0
+AWAY.US,D,20220718,000000,16.71,17.12,16.65,16.75,202174,0
+AWAY.US,D,20220719,000000,16.89,17.22,16.87,17.18,138761,0
+AWAY.US,D,20220720,000000,17.16,17.5,17.16,17.4,62212,0
+AWAY.US,D,20220721,000000,17.33,17.4099,17.13,17.37,166270,0
+AWAY.US,D,20220722,000000,17.37,17.38,16.92,16.99,60571,0
+AWAY.US,D,20220725,000000,17.07,17.18,16.97,17.18,165393,0
+AWAY.US,D,20220726,000000,17.05,17.05,16.74,16.74,39575,0
+AWAY.US,D,20220727,000000,16.98,17.41,16.89,17.41,38884,0
+AWAY.US,D,20220728,000000,17.42,17.6,17.13,17.58,98302,0
+AWAY.US,D,20220729,000000,17.47,17.63,17.25,17.62,30263,0
+AWAY.US,D,20220801,000000,17.49,17.6975,17.38,17.59,146573,0
+AWAY.US,D,20220802,000000,17.72,18.085,17.6878,17.95,75081,0
+AWAY.US,D,20220803,000000,18.06,18.44,18.06,18.41,110320,0
+AWAY.US,D,20220804,000000,18.34,18.71,18.34,18.66,365418,0
+AWAY.US,D,20220805,000000,18.42,18.86,18.42,18.81,287065,0
+AWAY.US,D,20220808,000000,18.91,19.19,18.84,18.91,133657,0
+AWAY.US,D,20220809,000000,18.84,18.84,18.64,18.7,286541,0
+AWAY.US,D,20220810,000000,19.07,19.23,19.035,19.18,155189,0
+AWAY.US,D,20220811,000000,19.3,19.58,19.12,19.19,137706,0
+AWAY.US,D,20220812,000000,19.24,19.58,19.18,19.58,78029,0
+AWAY.US,D,20220815,000000,19.42,19.66,19.37,19.54,86267,0
+AWAY.US,D,20220816,000000,19.49,19.67,19.36,19.62,152984,0
+AWAY.US,D,20220817,000000,19.22,19.22,18.955,19.06,83440,0
+AWAY.US,D,20220818,000000,19.04,19.04,18.82,18.93,61862,0
+AWAY.US,D,20220819,000000,18.64,18.64,18.32,18.36,148923,0
+AWAY.US,D,20220822,000000,18.1,18.1,17.87,17.92,172152,0
+AWAY.US,D,20220823,000000,18.12,18.35,18.09,18.15,70480,0
+AWAY.US,D,20220824,000000,18.13,18.43,18.13,18.36,88347,0
+AWAY.US,D,20220825,000000,18.5,18.645,18.4013,18.63,49485,0
+AWAY.US,D,20220826,000000,18.6831,18.766,18.13,18.14,57149,0
+AWAY.US,D,20220829,000000,17.99,18.15,17.96,18.01,46657,0
+AWAY.US,D,20220830,000000,18.2,18.3,17.74,17.86,45663,0
+AWAY.US,D,20220831,000000,18.14,18.29,17.98,18.01,111968,0
+AWAY.US,D,20220901,000000,17.79,17.84,17.51,17.84,59379,0
+AWAY.US,D,20220902,000000,17.9,18.005,17.6,17.68,55007,0
+AWAY.US,D,20220906,000000,17.68,17.75,17.35,17.43,154289,0
+AWAY.US,D,20220907,000000,17.42,17.89,17.36,17.88,190845,0
+AWAY.US,D,20220908,000000,17.58,17.9171,17.48,17.87,102555,0
+AWAY.US,D,20220909,000000,18.09,18.41,18.09,18.35,46817,0
+AWAY.US,D,20220912,000000,18.66,18.83,18.65,18.77,100565,0
+AWAY.US,D,20220913,000000,18.15,18.345,18.01,18.02,59182,0
+AWAY.US,D,20220914,000000,18.24,18.56,18.13,18.56,99072,0
+AWAY.US,D,20220915,000000,18.43,18.78,18.345,18.43,53490,0
+AWAY.US,D,20220916,000000,18.15,18.16,17.88,17.98,154844,0
+AWAY.US,D,20220919,000000,17.78,18.05,17.72,18.04,42447,0
+AWAY.US,D,20220920,000000,17.82,18.07,17.7675,17.9,347952,0
+AWAY.US,D,20220921,000000,17.77,17.77,17.2,17.2,68832,0
+AWAY.US,D,20220922,000000,17.21,17.27,16.75,16.78,70347,0
+AWAY.US,D,20220923,000000,16.41,16.41,16.02,16.16,93835,0
+AWAY.US,D,20220926,000000,16.1,16.36,15.92,15.95,544678,0
+AWAY.US,D,20220927,000000,16.22,16.44,16.03,16.16,296417,0
+AWAY.US,D,20220928,000000,16.03,16.52,15.97,16.49,55935,0
+AWAY.US,D,20220929,000000,16.13,16.13,15.71,15.87,112954,0
+AWAY.US,D,20220930,000000,15.71,16.07,15.71,15.78,31022,0
+AWAY.US,D,20221003,000000,15.9,16.0808,15.7,15.99,72412,0
+AWAY.US,D,20221004,000000,16.41,16.81,16.38,16.78,50984,0
+AWAY.US,D,20221005,000000,16.48,16.75,16.39,16.7,77578,0
+AWAY.US,D,20221006,000000,16.58,16.78,16.45,16.45,29183,0
+AWAY.US,D,20221007,000000,16.28,16.3,16.0301,16.11,42940,0
+AWAY.US,D,20221010,000000,16.11,16.11,15.701,15.87,59964,0
+AWAY.US,D,20221011,000000,15.76,15.76,15.23,15.45,34308,0
+AWAY.US,D,20221012,000000,15.45,15.67,15.42,15.59,74819,0
+AWAY.US,D,20221013,000000,15.05,15.75,15,15.6,57277,0
+AWAY.US,D,20221014,000000,15.78,15.86,15.27,15.27,19665,0
+AWAY.US,D,20221017,000000,15.71,16,15.64,15.93,36256,0
+AWAY.US,D,20221018,000000,16.34,16.4293,16.02,16.21,59717,0
+AWAY.US,D,20221019,000000,16.05,16.05,15.73,15.8,36988,0
+AWAY.US,D,20221020,000000,15.91,16.12,15.73,15.79,201019,0
+AWAY.US,D,20221021,000000,15.61,15.951,15.47,15.94,64411,0
+AWAY.US,D,20221024,000000,15.65,15.65,15.21,15.52,241340,0
+AWAY.US,D,20221025,000000,15.88,16.02,15.67,15.96,108918,0
+AWAY.US,D,20221026,000000,15.97,16.32,15.97,16.04,23316,0
+AWAY.US,D,20221027,000000,16.13,16.25,15.9394,15.95,18840,0
+AWAY.US,D,20221028,000000,15.84,16,15.6746,15.98,30064,0
+AWAY.US,D,20221031,000000,15.9,15.97,15.7527,15.9,20906,0
+AWAY.US,D,20221101,000000,16.44,16.6899,16.31,16.39,55039,0
+AWAY.US,D,20221102,000000,16.39,16.43,15.79,15.82,41178,0
+AWAY.US,D,20221103,000000,15.75,15.9,15.54,15.76,140088,0
+AWAY.US,D,20221104,000000,16.19,16.42,16.07,16.28,27186,0
+AWAY.US,D,20221107,000000,16.41,16.41,15.96,16.13,30607,0
+AWAY.US,D,20221108,000000,16.02,16.1553,15.73,15.94,144691,0
+AWAY.US,D,20221109,000000,15.69,15.71,15.48,15.48,34430,0
+AWAY.US,D,20221110,000000,16.08,16.43,16.06,16.4,62964,0
+AWAY.US,D,20221111,000000,16.74,17.2,16.71,17.2,73626,0
+AWAY.US,D,20221114,000000,17.02,17.0799,16.84,16.87,114478,0
+AWAY.US,D,20221115,000000,17.26,17.442,17.0554,17.18,43322,0
+AWAY.US,D,20221116,000000,17.02,17.05,16.77,16.8,13459,0
+AWAY.US,D,20221117,000000,16.59,16.735,16.57,16.69,19950,0
+AWAY.US,D,20221118,000000,16.7,16.7,16.51,16.57,35795,0
+AWAY.US,D,20221121,000000,16.38,16.39,16.16,16.22,31875,0
+AWAY.US,D,20221122,000000,16.23,16.2672,15.975,16.25,95541,0
+AWAY.US,D,20221123,000000,16.23,16.49,16.23,16.46,68734,0
+AWAY.US,D,20221125,000000,16.45,16.6599,16.45,16.63,13080,0
+AWAY.US,D,20221128,000000,16.61,16.67,16.48,16.54,48785,0
+AWAY.US,D,20221129,000000,16.7,16.92,16.65,16.79,104901,0
+AWAY.US,D,20221130,000000,17.14,17.56,17.03,17.56,27850,0
+AWAY.US,D,20221201,000000,17.52,17.67,17.415,17.53,26349,0
+AWAY.US,D,20221202,000000,17.14,17.45,17.14,17.42,22072,0
+AWAY.US,D,20221205,000000,17.33,17.44,17.04,17.04,14818,0
+AWAY.US,D,20221206,000000,17.04,17.05,16.68,16.74,61054,0
+AWAY.US,D,20221207,000000,16.54,16.5999,16.38,16.54,185302,0
+AWAY.US,D,20221208,000000,16.69,16.8747,16.68,16.79,58270,0
+AWAY.US,D,20221209,000000,16.72,16.9038,16.7,16.75,24233,0
+AWAY.US,D,20221212,000000,16.69,16.8531,16.601,16.83,39461,0
+AWAY.US,D,20221213,000000,17.55,17.58,17,17.08,38227,0
+AWAY.US,D,20221214,000000,16.96,17.16,16.96,17.02,27325,0
+AWAY.US,D,20221215,000000,16.75,16.76,16.52,16.54,96401,0
+AWAY.US,D,20221216,000000,16.46,16.57,16.31,16.38,57125,0
+AWAY.US,D,20221219,000000,16.42,16.42,16.15,16.19,51153,0
+AWAY.US,D,20221220,000000,16.05,16.25,16.01,16.12,58293,0
+AWAY.US,D,20221221,000000,16.28,16.45,16.24,16.35,52517,0
+AWAY.US,D,20221222,000000,16.3,16.47,15.96,16.14,39937,0
+AWAY.US,D,20221223,000000,16.14,16.24,16.05,16.24,34314,0
+AWAY.US,D,20221227,000000,16.31,16.35,16.2,16.24,66118,0
+AWAY.US,D,20221228,000000,16.329,16.35,16.09,16.09,69588,0
+AWAY.US,D,20221229,000000,16.22,16.5,16.22,16.47,46515,0
+AWAY.US,D,20221230,000000,16.34,16.5106,16.34,16.51,72621,0
+AWAY.US,D,20230103,000000,16.71,16.8511,16.4608,16.6,34489,0
+AWAY.US,D,20230104,000000,16.85,17.16,16.8,17.16,44459,0
+AWAY.US,D,20230105,000000,16.98,17.17,16.9614,17.16,15239,0
+AWAY.US,D,20230106,000000,17.22,17.49,17.12,17.49,17252,0
+AWAY.US,D,20230109,000000,17.5,17.71,17.5,17.5,228388,0
+AWAY.US,D,20230110,000000,17.54,17.7,17.48,17.69,32210,0
+AWAY.US,D,20230111,000000,17.64,17.74,17.6,17.73,44769,0
+AWAY.US,D,20230112,000000,17.75,18.09,17.67,18.05,69949,0
+AWAY.US,D,20230113,000000,18,18.41,18,18.41,55007,0
+AWAY.US,D,20230117,000000,18.31,18.39,18.26,18.36,102102,0
+AWAY.US,D,20230118,000000,18.58,18.68,18.34,18.35,56046,0
+AWAY.US,D,20230119,000000,18.34,18.5799,18.32,18.53,140796,0
+AWAY.US,D,20230120,000000,18.74,19.08,18.68,19.08,74410,0
+AWAY.US,D,20230123,000000,19.07,19.204,19.05,19.17,39722,0
+AWAY.US,D,20230124,000000,19.17,19.26,18.9898,19.17,29505,0
+AWAY.US,D,20230125,000000,19.1,19.37,18.965,19.37,50699,0
+AWAY.US,D,20230126,000000,19.5,19.5,19.17,19.38,169490,0
+AWAY.US,D,20230127,000000,19.38,19.699,19.32,19.64,69966,0
+AWAY.US,D,20230130,000000,19.27,19.38,19.11,19.14,60771,0
+AWAY.US,D,20230131,000000,19.1,19.29,19.1,19.28,56300,0
+AWAY.US,D,20230201,000000,19.33,19.7882,19.25,19.69,46177,0
+AWAY.US,D,20230202,000000,19.81,20.08,19.81,19.97,93172,0
+AWAY.US,D,20230203,000000,19.66,19.99,19.66,19.77,49312,0
+AWAY.US,D,20230206,000000,19.48,19.59,19.3552,19.58,26051,0
+AWAY.US,D,20230207,000000,19.48,19.7276,19.36,19.68,34219,0
+AWAY.US,D,20230208,000000,19.71,19.76,19.44,19.48,23151,0
+AWAY.US,D,20230209,000000,19.79,19.8368,19.4,19.43,24733,0
+AWAY.US,D,20230210,000000,18.94,18.94,18.44,18.47,112417,0
+AWAY.US,D,20230213,000000,18.6,18.79,18.51,18.76,42535,0
+AWAY.US,D,20230214,000000,18.57,18.91,18.41,18.91,63438,0
+AWAY.US,D,20230215,000000,18.74,18.92,18.67,18.87,96334,0
+AWAY.US,D,20230216,000000,18.78,19.08,18.78,18.88,74145,0
+AWAY.US,D,20230217,000000,18.71,18.74,18.42,18.5,45330,0
+AWAY.US,D,20230221,000000,18.21,18.34,18.08,18.08,21569,0
+AWAY.US,D,20230222,000000,18.16,18.33,18.07,18.14,45357,0
+AWAY.US,D,20230223,000000,18.22,18.22,17.98,18.17,41536,0
+AWAY.US,D,20230224,000000,17.82,17.97,17.75,17.82,14568,0
+AWAY.US,D,20230227,000000,18.11,18.11,17.99,18.05,38010,0
+AWAY.US,D,20230228,000000,18.14,18.25,18.12,18.15,47201,0
+AWAY.US,D,20230301,000000,18.23,18.3,18.14,18.16,29882,0
+AWAY.US,D,20230302,000000,18.12,18.29,17.98,18.29,29126,0
+AWAY.US,D,20230303,000000,18.3,18.5204,18.3,18.51,14981,0
+AWAY.US,D,20230306,000000,18.51,18.61,18.39,18.43,58197,0
+AWAY.US,D,20230307,000000,18.4,18.42,18.13,18.14,17367,0
+AWAY.US,D,20230308,000000,18.19,18.22,18.04,18.16,23912,0
+AWAY.US,D,20230309,000000,18.07,18.07,17.53,17.55,52729,0
+AWAY.US,D,20230310,000000,17.5,17.62,17.16,17.21,60263,0
+AWAY.US,D,20230313,000000,17.22,17.22,16.95,17.01,126908,0
+AWAY.US,D,20230314,000000,17.32,17.35,17.06,17.15,29822,0
+AWAY.US,D,20230315,000000,16.68,16.76,16.49,16.7,64660,0
+AWAY.US,D,20230316,000000,16.53,16.97,16.5243,16.96,69661,0
+AWAY.US,D,20230317,000000,16.92,16.92,16.64,16.78,29962,0
+AWAY.US,D,20230320,000000,16.82,16.88,16.701,16.82,61353,0
+AWAY.US,D,20230321,000000,17,17.23,16.92,17.23,43870,0
+AWAY.US,D,20230322,000000,17.31,17.38,17.07,17.09,22641,0
+AWAY.US,D,20230323,000000,17.3,17.4156,16.96,16.98,129374,0
+AWAY.US,D,20230324,000000,16.91,16.91,16.7101,16.88,57507,0
+AWAY.US,D,20230327,000000,16.92,16.98,16.75,16.9,106545,0
+AWAY.US,D,20230328,000000,16.95,16.95,16.75,16.79,45434,0
+AWAY.US,D,20230329,000000,16.95,17.05,16.87,17.05,36207,0
+AWAY.US,D,20230330,000000,17.23,17.31,17.2,17.2,79623,0
+AWAY.US,D,20230331,000000,17.21,17.3499,17.2,17.32,31773,0
+AWAY.US,D,20230403,000000,17.37,17.44,17.305,17.41,20395,0
+AWAY.US,D,20230404,000000,17.42,17.445,17.24,17.32,27335,0
+AWAY.US,D,20230405,000000,17.2,17.2,16.91,17.05,21157,0
+AWAY.US,D,20230406,000000,16.98,17.09,16.86,17,8882,0
+AWAY.US,D,20230410,000000,16.92,17.14,16.77,17.11,32225,0
+AWAY.US,D,20230411,000000,17.11,17.13,17.03,17.11,15399,0
+AWAY.US,D,20230412,000000,17.2,17.2,16.81,16.82,46908,0
+AWAY.US,D,20230413,000000,17.08,17.25,17.08,17.18,23981,0
+AWAY.US,D,20230414,000000,17.12,17.2182,17,17.08,15032,0
+AWAY.US,D,20230417,000000,17.12,17.22,17.12,17.22,33668,0
+AWAY.US,D,20230418,000000,17.34,17.3973,17.2928,17.33,13799,0
+AWAY.US,D,20230419,000000,17.26,17.3699,17.22,17.31,22733,0
+AWAY.US,D,20230420,000000,17.17,17.23,17.06,17.09,32048,0
+AWAY.US,D,20230421,000000,16.99,17.06,16.79,17.06,23369,0
+AWAY.US,D,20230424,000000,17.01,17.035,16.89,16.99,16424,0
+AWAY.US,D,20230425,000000,16.85,16.85,16.57,16.57,77489,0
+AWAY.US,D,20230426,000000,16.66,16.73,16.581,16.6,17855,0
+AWAY.US,D,20230427,000000,16.71,16.84,16.64,16.81,14308,0
+AWAY.US,D,20230428,000000,16.8299,17.05,16.73,17.03,13675,0
+AWAY.US,D,20230501,000000,17.04,17.1,16.98,17,11269,0
+AWAY.US,D,20230502,000000,16.84,16.98,16.73,16.94,111002,0
+AWAY.US,D,20230503,000000,16.91,17,16.8,16.8,18710,0
+AWAY.US,D,20230504,000000,16.79,16.8306,16.655,16.73,18967,0
+AWAY.US,D,20230505,000000,16.8,16.82,16.68,16.8,12153,0
+AWAY.US,D,20230508,000000,16.76,16.89,16.75,16.87,66157,0
+AWAY.US,D,20230509,000000,16.68,16.83,16.68,16.81,66012,0
+AWAY.US,D,20230510,000000,16.74,16.8,16.57,16.68,101878,0
+AWAY.US,D,20230511,000000,16.67,16.72,16.6201,16.67,90686,0
+AWAY.US,D,20230512,000000,16.66,16.66,16.4,16.48,26266,0
+AWAY.US,D,20230515,000000,16.53,16.75,16.47,16.71,23015,0
+AWAY.US,D,20230516,000000,16.58,16.61,16.47,16.47,44603,0
+AWAY.US,D,20230517,000000,16.55,16.77,16.46,16.74,59063,0
+AWAY.US,D,20230518,000000,16.67,16.825,16.67,16.82,33330,0
+AWAY.US,D,20230519,000000,16.82,16.82,16.67,16.68,29535,0
+AWAY.US,D,20230522,000000,16.72,16.97,16.71,16.93,40561,0
+AWAY.US,D,20230523,000000,16.67,16.84,16.6,16.6,128149,0
+AWAY.US,D,20230524,000000,16.5,16.53,16.32,16.4,35836,0
+AWAY.US,D,20230525,000000,16.47,16.4819,16.28,16.43,27838,0
+AWAY.US,D,20230526,000000,16.43,16.58,16.391,16.53,33123,0
+AWAY.US,D,20230530,000000,16.53,16.5989,16.33,16.41,35786,0
+AWAY.US,D,20230531,000000,16.27,16.38,16.15,16.38,38640,0
+AWAY.US,D,20230601,000000,16.36,16.8,16.34,16.74,41704,0
+AWAY.US,D,20230602,000000,16.94,17.22,16.94,17.22,38170,0
+AWAY.US,D,20230605,000000,17.17,17.3,17.09,17.27,18100,0
+AWAY.US,D,20230606,000000,17.2,17.57,17.2,17.57,76553,0
+AWAY.US,D,20230607,000000,17.53,17.58,17.26,17.27,18836,0
+AWAY.US,D,20230608,000000,17.25,17.4,17.21,17.4,26965,0
+AWAY.US,D,20230609,000000,17.35,17.4593,17.3,17.34,16985,0
+AWAY.US,D,20230612,000000,17.46,17.67,17.46,17.67,41503,0
+AWAY.US,D,20230613,000000,17.84,17.85,17.76,17.76,23409,0
+AWAY.US,D,20230614,000000,17.8,17.8391,17.59,17.68,31948,0
+AWAY.US,D,20230615,000000,17.61,17.84,17.5804,17.81,26914,0
+AWAY.US,D,20230616,000000,17.97,17.97,17.75,17.75,60158,0
+AWAY.US,D,20230620,000000,17.57,17.64,17.43,17.48,84533,0
+AWAY.US,D,20230621,000000,17.35,17.48,17.27,17.37,178478,0
+AWAY.US,D,20230622,000000,17.16,17.34,17.12,17.34,11736,0
+AWAY.US,D,20230623,000000,16.96,16.985,16.85,16.91,21508,0
+AWAY.US,D,20230626,000000,16.89,17.0397,16.81,16.84,21342,0
+AWAY.US,D,20230627,000000,16.87,16.98,16.81,16.93,16653,0
+AWAY.US,D,20230628,000000,16.88,17.08,16.88,17.03,10813,0
+AWAY.US,D,20230629,000000,17.01,17.0485,16.87,16.89,8801,0
+AWAY.US,D,20230630,000000,17.08,17.16,17.03,17.03,21156,0
+AWAY.US,D,20230703,000000,17,17.25,17,17.24,84529,0
+AWAY.US,D,20230705,000000,17.19,17.19,17.092,17.15,13159,0
+AWAY.US,D,20230706,000000,16.83,16.92,16.575,16.65,72374,0
+AWAY.US,D,20230707,000000,16.68,17.12,16.68,17.05,23247,0
+AWAY.US,D,20230710,000000,17,17.35,17,17.32,15053,0
+AWAY.US,D,20230711,000000,17.43,17.6837,17.4,17.6824,26333,0
+AWAY.US,D,20230712,000000,17.96,18,17.84,17.88,13344,0
+AWAY.US,D,20230713,000000,18.04,18.15,18.04,18.12,18214,0
+AWAY.US,D,20230714,000000,18.05,18.075,17.9,17.92,21645,0
+AWAY.US,D,20230717,000000,17.88,18.13,17.88,18.06,28956,0
+AWAY.US,D,20230718,000000,18.02,18.21,18.01,18.17,28382,0
+AWAY.US,D,20230719,000000,18.21,18.3,18.111,18.17,44896,0
+AWAY.US,D,20230720,000000,18.08,18.1299,17.951,17.99,31907,0
+AWAY.US,D,20230721,000000,17.99,18.05,17.88,17.94,20256,0
+AWAY.US,D,20230724,000000,17.94,18.07,17.85,18.04,12667,0
+AWAY.US,D,20230725,000000,18.03,18.1252,17.95,17.95,11332,0
+AWAY.US,D,20230726,000000,17.9,18.15,17.89,18.15,20786,0
+AWAY.US,D,20230727,000000,18.32,18.3799,18.015,18.05,42901,0
+AWAY.US,D,20230728,000000,18.39,18.62,18.39,18.58,70223,0
+AWAY.US,D,20230731,000000,18.67,18.83,18.665,18.81,16158,0
+AWAY.US,D,20230801,000000,18.57,18.57,18.325,18.47,26906,0
+AWAY.US,D,20230802,000000,18.16,18.2399,17.921,18.005,19544,0
+AWAY.US,D,20230803,000000,17.82,18.04,17.82,17.9752,15379,0
+AWAY.US,D,20230804,000000,18.12,18.332,18.031,18.06,19455,0
+AWAY.US,D,20230807,000000,18.11,18.14,17.98,18.1125,21893,0
+AWAY.US,D,20230808,000000,17.85,18.29,17.8316,18.29,17855,0
+AWAY.US,D,20230809,000000,18.28,18.28,18.01,18.02,21426,0
+AWAY.US,D,20230810,000000,18.3,18.539,18.3,18.352,36871,0
+AWAY.US,D,20230811,000000,18.23,18.43,18.19,18.36,10305,0
+AWAY.US,D,20230814,000000,18.28,18.37,18.15,18.37,17122,0
+AWAY.US,D,20230815,000000,18.28,18.35,18,18.05,23352,0
+AWAY.US,D,20230816,000000,17.89,17.98,17.81,17.82,17602,0
+AWAY.US,D,20230817,000000,17.91,18.0335,17.55,17.56,23580,0
+AWAY.US,D,20230818,000000,17.33,17.51,17.26,17.46,11366,0
+AWAY.US,D,20230821,000000,17.44,17.5625,17.4041,17.5423,13399,0
+AWAY.US,D,20230822,000000,17.58,17.66,17.445,17.51,10343,0
+AWAY.US,D,20230823,000000,17.6812,17.85,17.66,17.815,24420,0
+AWAY.US,D,20230824,000000,17.78,17.8199,17.45,17.45,17415,0
+AWAY.US,D,20230825,000000,17.52,17.52,17.3119,17.45,24529,0
+AWAY.US,D,20230828,000000,17.5,17.69,17.46,17.56,106306,0
+AWAY.US,D,20230829,000000,17.57,17.93,17.51,17.88,15732,0
+AWAY.US,D,20230830,000000,17.82,17.98,17.77,17.93,14529,0
+AWAY.US,D,20230831,000000,17.9,17.9789,17.8377,17.9091,10740,0
+AWAY.US,D,20230901,000000,18.05,18.13,17.96,18.09,34892,0
+AWAY.US,D,20230905,000000,18.03,18.0899,17.9431,17.95,28060,0
+AWAY.US,D,20230906,000000,17.83,17.9757,17.61,17.63,10637,0
+AWAY.US,D,20230907,000000,17.48,17.5738,17.35,17.4762,12110,0
+AWAY.US,D,20230908,000000,17.54,17.54,17.4401,17.5,8557,0
+AWAY.US,D,20230911,000000,17.61,17.77,17.55,17.59,49618,0
+AWAY.US,D,20230912,000000,17.52,17.7,17.52,17.6053,9613,0
+AWAY.US,D,20230913,000000,17.57,17.6,17.41,17.42,13429,0
+AWAY.US,D,20230914,000000,17.56,17.6799,17.455,17.6,22699,0
+AWAY.US,D,20230915,000000,17.57,17.7,17.5301,17.6,80141,0
+AWAY.US,D,20230918,000000,17.47,17.54,17.417,17.43,18601,0
+AWAY.US,D,20230919,000000,17.39,17.45,17.2609,17.35,67494,0
+AWAY.US,D,20230920,000000,17.43,17.4618,17.17,17.18,42418,0
+AWAY.US,D,20230921,000000,16.96,17.015,16.67,16.67,30311,0
+AWAY.US,D,20230922,000000,16.88,17,16.77,16.77,14080,0
+AWAY.US,D,20230925,000000,16.71,16.8,16.63,16.8,14843,0
+AWAY.US,D,20230926,000000,16.62,16.67,16.5301,16.57,20982,0
+AWAY.US,D,20230927,000000,16.6868,16.71,16.53,16.68,10691,0
+AWAY.US,D,20230928,000000,16.65,16.895,16.65,16.86,10738,0
+AWAY.US,D,20230929,000000,17.05,17.08,16.84,16.84,18066,0
+AWAY.US,D,20231002,000000,16.7,16.7,16.561,16.607,9681,0
+AWAY.US,D,20231003,000000,16.43,16.5324,16.1,16.14,24312,0
+AWAY.US,D,20231004,000000,16.1,16.1906,16.09,16.155,6501,0
+AWAY.US,D,20231005,000000,16.21,16.21,15.94,16.12,11843,0
+AWAY.US,D,20231006,000000,16,16.39,15.9599,16.27,115409,0
+AWAY.US,D,20231009,000000,15.99,16.105,15.9,16.08,20552,0
+AWAY.US,D,20231010,000000,16.17,16.565,16.17,16.515,10201,0
+AWAY.US,D,20231011,000000,16.6,16.77,16.43,16.57,77888,0
+AWAY.US,D,20231012,000000,16.58,16.58,16.15,16.21,13191,0
+AWAY.US,D,20231013,000000,16.14,16.151,15.85,15.86,10423,0
+AWAY.US,D,20231016,000000,15.87,16.0692,15.82,16.042,20683,0
+AWAY.US,D,20231017,000000,15.92,16.279,15.92,16.22,30348,0
+AWAY.US,D,20231018,000000,16.02,16.02,15.77,15.78,42210,0
+AWAY.US,D,20231019,000000,15.74,15.75,15.5,15.505,77686,0
+AWAY.US,D,20231020,000000,15.34,15.4099,15.23,15.2398,13904,0
+AWAY.US,D,20231023,000000,15.1,15.47,15.08,15.29,50049,0
+AWAY.US,D,20231024,000000,15.38,15.6,15.34,15.6,16687,0
+AWAY.US,D,20231025,000000,15.39,15.39,15.25,15.255,8439,0
+AWAY.US,D,20231026,000000,15.15,15.25,14.9501,15.045,5311,0
+AWAY.US,D,20231027,000000,15.18,15.18,14.96,14.96,13533,0
+AWAY.US,D,20231030,000000,15.25,15.36,15.21,15.35,36481,0
+AWAY.US,D,20231031,000000,15.29,15.335,15.24,15.3213,22515,0
+AWAY.US,D,20231101,000000,15.31,15.35,15.22,15.3,8955,0
+AWAY.US,D,20231102,000000,15.67,15.86,15.6,15.86,16623,0
+AWAY.US,D,20231103,000000,16.04,16.44,16,16.36,13352,0
+AWAY.US,D,20231106,000000,16.49,16.5399,16.29,16.33,47250,0
+AWAY.US,D,20231107,000000,16.4,16.67,16.35,16.6224,17905,0
+AWAY.US,D,20231108,000000,16.71,16.8395,16.6701,16.69,21186,0
+AWAY.US,D,20231109,000000,16.71,16.8008,16.47,16.49,12587,0
+AWAY.US,D,20231110,000000,16.53,16.7,16.53,16.68,26257,0
+AWAY.US,D,20231113,000000,16.58,16.7489,16.58,16.7041,13578,0
+AWAY.US,D,20231114,000000,16.99,17.4,16.99,17.385,44810,0
+AWAY.US,D,20231115,000000,17.51,17.89,17.51,17.69,17743,0
+AWAY.US,D,20231116,000000,17.54,17.6377,17.45,17.502,25852,0
+AWAY.US,D,20231117,000000,17.54,17.7502,17.54,17.7123,9240,0
+AWAY.US,D,20231120,000000,17.76,17.97,17.71,17.96,24686,0
+AWAY.US,D,20231121,000000,17.8,17.8869,17.64,17.6994,16792,0
+AWAY.US,D,20231122,000000,17.76,17.86,17.76,17.77,13158,0
+AWAY.US,D,20231124,000000,17.76,17.832,17.75,17.83,9044,0
+AWAY.US,D,20231127,000000,17.73,17.79,17.71,17.7546,14576,0
+AWAY.US,D,20231128,000000,17.7,17.79,17.58,17.75,16043,0
+AWAY.US,D,20231129,000000,17.81,17.97,17.77,17.7929,10472,0
+AWAY.US,D,20231130,000000,17.75,17.8,17.56,17.59,23789,0
+AWAY.US,D,20231201,000000,17.5,18.05,17.5,18.0342,30926,0
+AWAY.US,D,20231204,000000,17.89,18.09,17.89,17.9555,16707,0
+AWAY.US,D,20231205,000000,17.83,17.87,17.75,17.815,29339,0
+AWAY.US,D,20231206,000000,18.04,18.1585,17.97,17.98,56136,0
+AWAY.US,D,20231207,000000,17.96,18.1474,17.85,18.1,59753,0
+AWAY.US,D,20231208,000000,18.09,18.3477,18.09,18.302,45538,0
+AWAY.US,D,20231211,000000,18.25,18.51,18.21,18.4722,21071,0
+AWAY.US,D,20231212,000000,18.42,18.4793,18.27,18.36,23107,0
+AWAY.US,D,20231213,000000,18.39,18.73,18.22,18.7204,32469,0
+AWAY.US,D,20231214,000000,18.96,19.2,18.89,19.0823,62006,0
+AWAY.US,D,20231215,000000,19.12,19.2799,19.03,19.04,29975,0
+AWAY.US,D,20231218,000000,19.07,19.23,19,19.14,37441,0
+AWAY.US,D,20231219,000000,19.26,19.5,19.21,19.41,35909,0
+AWAY.US,D,20231220,000000,19.31,19.51,19.05,19.05,22467,0
+AWAY.US,D,20231221,000000,19.28,19.5,19.2763,19.5,30741,0
+AWAY.US,D,20231222,000000,19.46,19.59,19.37,19.5,150174,0
+AWAY.US,D,20231226,000000,19.5,19.61,19.38,19.575,21309,0
+AWAY.US,D,20231227,000000,19.54,19.6,19.49,19.56,32262,0
+AWAY.US,D,20231228,000000,19.56,19.65,19.53,19.5503,20122,0
+AWAY.US,D,20231229,000000,19.51,19.7119,19.46,19.4719,57775,0
+AWAY.US,D,20240102,000000,19.21,19.24,18.91,18.92,25435,0
+AWAY.US,D,20240103,000000,18.81,18.895,18.7001,18.72,23659,0
+AWAY.US,D,20240104,000000,18.72,19,18.65,18.85,84202,0
+AWAY.US,D,20240105,000000,18.8,19.135,18.8,18.9,14969,0
+AWAY.US,D,20240108,000000,18.85,19.23,18.822,19.23,20323,0
+AWAY.US,D,20240109,000000,18.94,19.14,18.92,18.992,15774,0
+AWAY.US,D,20240110,000000,19.06,19.2199,19.02,19.1401,22735,0
+AWAY.US,D,20240111,000000,19.11,19.18,18.91,19.1368,59222,0
+AWAY.US,D,20240112,000000,19.24,19.3295,19,19.0023,19966,0
+AWAY.US,D,20240116,000000,18.89,18.98,18.811,18.8739,44667,0
+AWAY.US,D,20240117,000000,18.43,18.5786,18.395,18.5786,20855,0
+AWAY.US,D,20240118,000000,18.71,18.8515,18.6201,18.8111,10638,0
+AWAY.US,D,20240119,000000,18.74,18.81,18.52,18.81,39299,0
+AWAY.US,D,20240122,000000,18.76,18.87,18.65,18.74,28654,0
+AWAY.US,D,20240123,000000,18.8,18.9,18.74,18.88,24804,0
+AWAY.US,D,20240124,000000,19.05,19.1103,18.77,18.7834,36346,0
+AWAY.US,D,20240125,000000,18.97,19.15,18.97,19.05,16066,0
+AWAY.US,D,20240126,000000,19.01,19.15,19.01,19.06,25945,0
+AWAY.US,D,20240129,000000,18.56,19.3117,18.39,19.3117,11016,0
+AWAY.US,D,20240130,000000,19.19,19.19,19.0951,19.0951,7311,0
+AWAY.US,D,20240131,000000,19.07,19.2802,18.8839,18.8839,11484,0
+AWAY.US,D,20240201,000000,18.89,19.19,18.86,19.19,11908,0
+AWAY.US,D,20240202,000000,19.17,19.17,18.93,19.0843,19745,0
+AWAY.US,D,20240205,000000,19,19.01,18.7706,19.01,51576,0
+AWAY.US,D,20240206,000000,18.99,19.29,18.93,19.2709,17483,0
+AWAY.US,D,20240207,000000,19.11,19.2,18.97,18.9917,22292,0
+AWAY.US,D,20240208,000000,19.02,19.3,19.01,19.3,16467,0
+AWAY.US,D,20240209,000000,19.15,19.17,18.85,19.14,52641,0
+AWAY.US,D,20240212,000000,19.14,19.43,19.03,19.25,20912,0
+AWAY.US,D,20240213,000000,18.91,19.08,18.77,18.95,23681,0
+AWAY.US,D,20240214,000000,19.22,19.54,19.21,19.54,29536,0
+AWAY.US,D,20240215,000000,19.52,19.87,19.47,19.81,17776,0
+AWAY.US,D,20240216,000000,19.72,19.72,19.46,19.5,12206,0
+AWAY.US,D,20240220,000000,19.5,19.61,19.2656,19.33,66433,0
+AWAY.US,D,20240221,000000,19.12,19.3,19.1115,19.2,29971,0
+AWAY.US,D,20240222,000000,19.37,19.54,19.32,19.48,25353,0
+AWAY.US,D,20240223,000000,19.42,19.47,19.29,19.36,15469,0
+AWAY.US,D,20240226,000000,19.29,19.4,19.23,19.27,11277,0
+AWAY.US,D,20240227,000000,19.33,19.4999,19.28,19.43,75187,0
+AWAY.US,D,20240228,000000,19.21,19.28,19.165,19.17,13386,0
+AWAY.US,D,20240229,000000,19.28,19.46,19.24,19.33,25160,0
+AWAY.US,D,20240301,000000,19.39,19.6202,19.34,19.61,34200,0
+AWAY.US,D,20240304,000000,19.45,19.56,19.35,19.35,30163,0
+AWAY.US,D,20240305,000000,19.28,19.33,19.151,19.18,19578,0
+AWAY.US,D,20240306,000000,19.35,19.582,19.35,19.48,11357,0
+AWAY.US,D,20240307,000000,19.55,19.665,19.55,19.63,25569,0
+AWAY.US,D,20240308,000000,19.68,19.9,19.61,19.74,15435,0
+AWAY.US,D,20240311,000000,19.68,19.7543,19.58,19.69,9482,0
+AWAY.US,D,20240312,000000,19.68,19.68,19.5,19.65,20194,0
+AWAY.US,D,20240313,000000,19.61,19.74,19.48,19.62,14223,0
+AWAY.US,D,20240314,000000,19.7,19.7001,19.6,19.65,8093,0
+AWAY.US,D,20240315,000000,19.65,19.8,19.64,19.7,10880,0
+AWAY.US,D,20240318,000000,19.83,19.84,19.68,19.72,17296,0
+AWAY.US,D,20240319,000000,19.64,19.81,19.55,19.75,7746,0
+AWAY.US,D,20240320,000000,19.76,20.48,19.76,20.43,40039,0
+AWAY.US,D,20240321,000000,20.55,20.6,20.35,20.51,19874,0
+AWAY.US,D,20240322,000000,20.49,20.52,20.41,20.4497,8858,0
+AWAY.US,D,20240325,000000,20.45,20.63,20.41,20.57,16393,0
+AWAY.US,D,20240326,000000,20.68,20.6948,20.45,20.45,10488,0
+AWAY.US,D,20240327,000000,20.47,20.47,20.24,20.4006,24830,0
+AWAY.US,D,20240328,000000,20.48,20.585,20.42,20.47,17420,0
+AWAY.US,D,20240401,000000,20.46,20.58,20.257,20.4754,15241,0
+AWAY.US,D,20240402,000000,20.21,20.36,20.18,20.3,8604,0
+AWAY.US,D,20240403,000000,20.12,20.36625,20.1,20.335,10570,0
+AWAY.US,D,20240404,000000,20.48,20.56,19.931,20.02,11621,0
+AWAY.US,D,20240405,000000,19.99,20.35,19.99,20.35,10312,0
+AWAY.US,D,20240408,000000,20.42,20.42,20.24,20.24,8189,0
+AWAY.US,D,20240409,000000,20.3,20.49,20.2,20.46,21091,0
+AWAY.US,D,20240410,000000,20.12,20.29,20.02,20.19,10221,0
+AWAY.US,D,20240411,000000,20.24,20.503,20.18,20.5,12907,0
+AWAY.US,D,20240412,000000,20.31,20.31,19.88,19.96,21196,0
+AWAY.US,D,20240415,000000,20.05,20.05,19.44,19.47,23308,0
+AWAY.US,D,20240416,000000,19.38,19.44,19.29,19.373,27490,0
+AWAY.US,D,20240417,000000,19.72,19.72,19.2725,19.3722,13311,0
+AWAY.US,D,20240418,000000,19.51,19.61,19.36,19.36,22140,0
+AWAY.US,D,20240419,000000,19.27,19.31,19.14,19.151,13087,0
+AWAY.US,D,20240422,000000,19.29,19.5,19.22,19.4418,9252,0
+AWAY.US,D,20240423,000000,19.6,19.95,19.6,19.95,9576,0
+AWAY.US,D,20240424,000000,19.83,19.9,19.67,19.84,19367,0
+AWAY.US,D,20240425,000000,19.55,19.87,19.47,19.7734,39748,0
+AWAY.US,D,20240426,000000,19.94,20.1128,19.9,20.1,11286,0
+AWAY.US,D,20240429,000000,20.01,20.1,19.8,20,4867,0
+AWAY.US,D,20240430,000000,19.86,19.895,19.65,19.65,4342,0
+AWAY.US,D,20240501,000000,19.59,19.93,19.52,19.6609,5442,0
+AWAY.US,D,20240502,000000,19.808,20.16,19.68,20.153,19766,0
+AWAY.US,D,20240503,000000,20.35,20.37,20.12,20.1709,9471,0
+AWAY.US,D,20240506,000000,20.29,20.45,20.29,20.43,16989,0
+AWAY.US,D,20240507,000000,20.4683,20.4683,20.21,20.22,14300,0
+AWAY.US,D,20240508,000000,19.94,20.0099,19.74,20,19320,0
+AWAY.US,D,20240509,000000,19.83,20.02,19.83,19.95,14091,0
+AWAY.US,D,20240510,000000,20.06,20.06,19.92,19.9403,4770,0
+AWAY.US,D,20240513,000000,20.13,20.24,19.95,20.15,13730,0
+AWAY.US,D,20240514,000000,20.16,20.32,20.0412,20.31,10079,0
+AWAY.US,D,20240515,000000,20.34,20.5,20.2238,20.4993,13468,0
+AWAY.US,D,20240516,000000,20.41,20.4766,20.3,20.37,8456,0
+AWAY.US,D,20240517,000000,20.43,20.7062,20.43,20.62,13089,0
+AWAY.US,D,20240520,000000,20.55,20.64,20.54,20.6,14670,0
+AWAY.US,D,20240521,000000,20.52,20.58,20.32,20.38,7549,0
+AWAY.US,D,20240522,000000,20.26,20.34,20.0604,20.1,12541,0
+AWAY.US,D,20240523,000000,20.1,20.1,19.65,19.72,31633,0
+AWAY.US,D,20240524,000000,19.75,19.92,19.6899,19.9,16481,0
+AWAY.US,D,20240528,000000,19.91,19.99,19.72,19.8098,18776,0
+AWAY.US,D,20240529,000000,19.57,19.6803,19.51,19.6373,49072,0
+AWAY.US,D,20240530,000000,19.73,19.99,19.53,19.8015,22144,0
+AWAY.US,D,20240531,000000,19.84,19.88,19.6607,19.86,7852,0
+AWAY.US,D,20240603,000000,19.95,20.05,19.8,19.9,13078,0
+AWAY.US,D,20240604,000000,19.77,19.88,19.64,19.7,31135,0
+AWAY.US,D,20240605,000000,19.9412,20.05,19.88,20.045,6522,0
+AWAY.US,D,20240606,000000,20.05,20.2295,19.9811,20.09,10087,0
+AWAY.US,D,20240607,000000,19.92,19.98,19.83,19.84,14432,0
+AWAY.US,D,20240610,000000,19.76,19.9074,19.7411,19.8954,13496,0
+AWAY.US,D,20240611,000000,19.78,19.79,19.671,19.74,7537,0
+AWAY.US,D,20240612,000000,20.03,20.2,19.87,20.03,9993,0
+AWAY.US,D,20240613,000000,20.03,20.0396,19.6876,19.74,13381,0
+AWAY.US,D,20240614,000000,19.59,19.59,19.36,19.5,12702,0
+AWAY.US,D,20240617,000000,19.41,19.6032,19.3239,19.59,15849,0
+AWAY.US,D,20240618,000000,19.55,19.75,19.4963,19.75,13737,0
+AWAY.US,D,20240620,000000,19.67,19.77,19.61,19.66,32895,0
+AWAY.US,D,20240621,000000,19.61,19.62,19.4616,19.62,12010,0
+AWAY.US,D,20240624,000000,19.65,19.81,19.53,19.6607,10953,0
+AWAY.US,D,20240625,000000,19.62,19.79,19.62,19.67,10846,0
+AWAY.US,D,20240626,000000,19.5,19.5825,19.43,19.49,12233,0
+AWAY.US,D,20240627,000000,19.44,19.55,19.44,19.5419,7889,0
+AWAY.US,D,20240628,000000,19.47,19.61,19.36,19.55,12670,0
+AWAY.US,D,20240701,000000,19.61,19.61,19.3675,19.3967,4798,0
+AWAY.US,D,20240702,000000,19.26,19.4099,19.26,19.4,14432,0
+AWAY.US,D,20240703,000000,19.4,19.716,19.4,19.6688,5188,0
+AWAY.US,D,20240705,000000,19.71,19.78,19.62,19.77,13479,0
+AWAY.US,D,20240708,000000,19.63,19.79,19.63,19.73,13358,0
+AWAY.US,D,20240709,000000,19.74,19.875,19.65,19.809,12051,0
+AWAY.US,D,20240710,000000,19.87,19.91,19.73,19.82,15562,0
+AWAY.US,D,20240711,000000,19.99,20.08,19.934,20.08,24898,0
+AWAY.US,D,20240712,000000,20.14,20.25,19.966,20.21,12917,0
+AWAY.US,D,20240715,000000,20.24,20.24,19.96,20.08,11709,0
+AWAY.US,D,20240716,000000,20.13,20.45,20.097,20.39,12135,0
+AWAY.US,D,20240717,000000,20.22,20.25,19.9701,19.99,13954,0
+AWAY.US,D,20240718,000000,20,20.12,19.72,19.75,20041,0
+AWAY.US,D,20240719,000000,19.65,19.79,19.65,19.74,3661,0
+AWAY.US,D,20240722,000000,19.74,19.8468,19.5901,19.83,11086,0
+AWAY.US,D,20240723,000000,19.68,19.83,19.68,19.72,11699,0
+AWAY.US,D,20240724,000000,19.67,19.67,19.2969,19.2969,8934,0
+AWAY.US,D,20240725,000000,19.15,19.42,18.97,19.13,23750,0
+AWAY.US,D,20240726,000000,19.34,19.49,19.171,19.3,6758,0
+AWAY.US,D,20240729,000000,19.28,19.31,19.17,19.2444,10300,0
+AWAY.US,D,20240730,000000,19.31,19.36,19.17,19.25,170833,0
+AWAY.US,D,20240731,000000,19.58,19.58,19.3,19.3,13728,0
+AWAY.US,D,20240801,000000,19.31,19.325,18.52,18.6369,7950,0
+AWAY.US,D,20240802,000000,18.28,18.28,18,18.0468,57690,0
+AWAY.US,D,20240805,000000,17.19,17.74,17.13,17.6268,13972,0
+AWAY.US,D,20240806,000000,17.74,18.26,17.704,18.17,18546,0
+AWAY.US,D,20240807,000000,18.11,18.11,17.66,17.66,13721,0
+AWAY.US,D,20240808,000000,17.78,18.13,17.67,18.13,13058,0
+AWAY.US,D,20240809,000000,18.17,18.17,17.97,18.06,13857,0
+AWAY.US,D,20240812,000000,18.1,18.1151,17.96,17.97,20220,0
+AWAY.US,D,20240813,000000,18.1,18.385,17.991,18.385,9532,0
+AWAY.US,D,20240814,000000,18.42,18.42,18.14,18.26,9596,0
+AWAY.US,D,20240815,000000,18.24,18.44,18.22,18.43,10789,0
+AWAY.US,D,20240816,000000,18.38,18.43,18.11,18.3216,17493,0
+AWAY.US,D,20240819,000000,18.43,18.7899,18.275,18.7602,14270,0
+AWAY.US,D,20240820,000000,18.69,18.69,18.45,18.45,12935,0
+AWAY.US,D,20240821,000000,18.49,18.75,18.45,18.75,7348,0
+AWAY.US,D,20240822,000000,18.67,18.67,18.4403,18.4403,11248,0
+AWAY.US,D,20240823,000000,18.57,18.92,18.51,18.91,16253,0
+AWAY.US,D,20240826,000000,18.93,18.93,18.72,18.76,6076,0
+AWAY.US,D,20240827,000000,18.85,19.0746,18.85,19.038,26450,0
+AWAY.US,D,20240828,000000,18.89,18.93,18.75,18.75,5610,0
+AWAY.US,D,20240829,000000,18.92,19.0178,18.77,18.93,14650,0
+AWAY.US,D,20240830,000000,19.04,19.045,18.8815,18.951,12544,0
+AWAY.US,D,20240903,000000,18.91,18.91,18.36,18.54,5543,0
+AWAY.US,D,20240904,000000,18.49,18.72,18.36,18.59,12759,0
+AWAY.US,D,20240905,000000,18.68,18.77,18.6,18.642,11346,0
+AWAY.US,D,20240906,000000,18.65,18.75,18.24,18.35,6241,0
+AWAY.US,D,20240909,000000,18.38,18.5,18.2709,18.4303,14331,0
+AWAY.US,D,20240910,000000,18.4,18.4,18.16,18.33,5421,0
+AWAY.US,D,20240911,000000,18.25,18.5,18.25,18.4993,9342,0
+AWAY.US,D,20240912,000000,18.58,18.71,18.58,18.68,10786,0
+AWAY.US,D,20240913,000000,18.77,18.87,18.77,18.87,3705,0
+AWAY.US,D,20240916,000000,18.89,18.96,18.89,18.96,3459,0
+AWAY.US,D,20240917,000000,19.02,19.17,18.98,19.1,8708,0
+AWAY.US,D,20240918,000000,19.2,19.45,19.11,19.2031,4026,0
+AWAY.US,D,20240919,000000,19.68,19.69,19.57,19.57,8436,0
+AWAY.US,D,20240920,000000,19.51,19.51,19.4158,19.47,3698,0
+AWAY.US,D,20240923,000000,19.54,19.55,19.42,19.5,8196,0
+AWAY.US,D,20240924,000000,19.75,20,19.72,20,8907,0
+AWAY.US,D,20240925,000000,19.8777,19.8777,19.62,19.64,9199,0
+AWAY.US,D,20240926,000000,20.25,20.25,20.02,20.25,9091,0
+AWAY.US,D,20240927,000000,20.51,20.7,20.35,20.62,16874,0
+AWAY.US,D,20240930,000000,20.49,20.57,20.28,20.3518,16173,0
+AWAY.US,D,20241001,000000,20.4,20.4,20.041,20.23,3933,0
+AWAY.US,D,20241002,000000,20.22,20.34,20.06,20.34,26585,0
+AWAY.US,D,20241003,000000,19.99,20.04,19.9001,19.95,11479,0
+AWAY.US,D,20241004,000000,20.41,20.62,20.31,20.61,52423,0
+AWAY.US,D,20241007,000000,20.58,20.7,20.53,20.61,13120,0
+AWAY.US,D,20241008,000000,20.15,20.26,19.86,20.2348,12476,0
+AWAY.US,D,20241009,000000,20.16,20.2955,20.16,20.2769,7332,0
+AWAY.US,D,20241010,000000,20.29,20.29,20.2101,20.26,4787,0
+AWAY.US,D,20241011,000000,20.32,20.6483,20.09,20.6483,8644,0
+AWAY.US,D,20241014,000000,20.31,20.336638,20.23,20.2677,15136,0
+AWAY.US,D,20241015,000000,20.09,20.11,19.97,20.07,21012,0
+AWAY.US,D,20241016,000000,20.11,20.24,20.11,20.2,25107,0
+AWAY.US,D,20241017,000000,20.2,20.2,20.14,20.18,4504,0
+AWAY.US,D,20241018,000000,20.34,20.41,20.28,20.41,8842,0
+AWAY.US,D,20241021,000000,20.3,20.38,20.16,20.3309,6677,0
+AWAY.US,D,20241022,000000,20.27,20.38,20.2,20.3634,2715,0
+AWAY.US,D,20241023,000000,20.26,20.26,20.04,20.09,6018,0
+AWAY.US,D,20241024,000000,20.09,20.13,20.03,20.12,4994,0
+AWAY.US,D,20241025,000000,20.15,20.21,19.95,20.075,15616,0
+AWAY.US,D,20241028,000000,20.35,20.51,20.35,20.51,10589,0
+AWAY.US,D,20241029,000000,20.46,20.5645,20.405,20.511,8109,0
+AWAY.US,D,20241030,000000,20.39,20.77,20.16,20.57,15631,0
+AWAY.US,D,20241031,000000,20.47,20.47,20.145,20.17,2864,0
+AWAY.US,D,20241101,000000,20.29,20.44,20.28,20.2871,4084,0
+AWAY.US,D,20241104,000000,20.43,20.56,20.03,20.4055,7181,0
+AWAY.US,D,20241105,000000,20.58,20.8303,20.49,20.8303,16470,0
+AWAY.US,D,20241106,000000,20.9,21.11,20.771,21.07,24665,0
+AWAY.US,D,20241107,000000,21.59,21.615,21.43,21.47,25046,0
+AWAY.US,D,20241108,000000,21.2,21.25,20.99,21.18,9531,0
+AWAY.US,D,20241111,000000,21.48,21.48,21.2,21.42,27640,0
+AWAY.US,D,20241112,000000,21.08,21.3,20.785,20.92,15996,0
+AWAY.US,D,20241113,000000,20.885,21.05,20.8617,20.87,9712,0
+AWAY.US,D,20241114,000000,20.8959,21.05,20.8959,20.91,5643,0
+AWAY.US,D,20241115,000000,20.96,21.13,20.94,21.03,13618,0
+AWAY.US,D,20241118,000000,21.01,21.01,20.81,21,10508,0
+AWAY.US,D,20241119,000000,20.74,21.08,20.5,21.0763,9634,0
+AWAY.US,D,20241120,000000,21.1302,21.2189,21.11,21.2189,7589,0
+AWAY.US,D,20241121,000000,21.14,21.405,21.1223,21.405,6939,0
+AWAY.US,D,20241122,000000,21.14,21.58,21.14,21.55,7708,0
+AWAY.US,D,20241125,000000,21.649,22,21.5,21.89,23994,0
+AWAY.US,D,20241126,000000,21.75,21.94,21.7411,21.9,11044,0
+AWAY.US,D,20241127,000000,22.22,22.32,21.93,22.05,9180,0
+AWAY.US,D,20241129,000000,22.05,22.28,21.94,22.2611,3870,0
+AWAY.US,D,20241202,000000,22.26,22.26,22.11,22.2504,9979,0
+AWAY.US,D,20241203,000000,22.25,22.41,21.89,22.235,9934,0
+AWAY.US,D,20241204,000000,22.1929,22.43,22.1506,22.43,23686,0
+AWAY.US,D,20241205,000000,22.55,22.64,22.3,22.3,17980,0
+AWAY.US,D,20241206,000000,22.46,22.54,22.31,22.37,8789,0
+AWAY.US,D,20241209,000000,22.55,22.92,22.54,22.56,9702,0
+AWAY.US,D,20241210,000000,22.2722,22.38,22.22,22.22,12463,0
+AWAY.US,D,20241211,000000,22.16,22.32,22.04,22.28,21936,0
+AWAY.US,D,20241212,000000,22.24,22.33,22.02,22.02,7450,0
+AWAY.US,D,20241213,000000,21.93,21.93,21.78,21.8,5697,0
+AWAY.US,D,20241216,000000,21.8,21.96,21.68,21.7804,11873,0
+AWAY.US,D,20241217,000000,21.69,21.85,21.65,21.85,10298,0
+AWAY.US,D,20241218,000000,21.81,22.01,21.11,21.11,32456,0
+AWAY.US,D,20241219,000000,21.39,21.4,21.19,21.2329,8418,0
+AWAY.US,D,20241220,000000,21.08,21.48,20.86,21.3308,10313,0
+AWAY.US,D,20241223,000000,21.6728,21.76,21.455,21.76,16157,0
+AWAY.US,D,20241224,000000,21.64,21.79,21.64,21.79,3608,0
+AWAY.US,D,20241226,000000,21.65,21.99,21.55,21.88,21063,0
+AWAY.US,D,20241227,000000,21.71,21.73,21.48,21.6323,21878,0
+AWAY.US,D,20241230,000000,21.3602,21.53,21.28,21.48,16731,0
+AWAY.US,D,20241231,000000,21.51,21.6401,21.422,21.44,16233,0
+AWAY.US,D,20250102,000000,21.4349,21.45,21.211,21.29,35829,0
+AWAY.US,D,20250103,000000,21.39,21.5735,21.36,21.54,9736,0
+AWAY.US,D,20250106,000000,21.8616,21.8616,21.52,21.58,16907,0
+AWAY.US,D,20250107,000000,21.67,21.7,21.3795,21.3795,6229,0
+AWAY.US,D,20250108,000000,21.13,21.18,20.885,21.03,14437,0
+AWAY.US,D,20250110,000000,20.771,20.79,20.47,20.53,5940,0
+AWAY.US,D,20250113,000000,20.25,20.4,20.25,20.4,5709,0
+AWAY.US,D,20250114,000000,20.63,20.744,20.54,20.645,24387,0
+AWAY.US,D,20250115,000000,21.093,21.1571,21.05,21.0943,7788,0
+AWAY.US,D,20250116,000000,21.04,21.2021,21.04,21.15,7973,0
+AWAY.US,D,20250117,000000,21.34,21.4462,21.33,21.3542,7481,0
+AWAY.US,D,20250121,000000,21.541,21.58,21.41,21.43,8601,0
+AWAY.US,D,20250122,000000,21.36,21.39,21.18,21.18,12363,0
+AWAY.US,D,20250123,000000,21.22,21.67,21.22,21.64,17097,0
+AWAY.US,D,20250124,000000,21.7119,21.785,21.654,21.67,5590,0
+AWAY.US,D,20250127,000000,21.47,21.64,21.32,21.5314,10632,0
+AWAY.US,D,20250128,000000,21.62,21.835,21.62,21.83,8417,0
+AWAY.US,D,20250129,000000,21.8475,21.85,21.67,21.73,4592,0
+AWAY.US,D,20250130,000000,21.92,22.025,21.82,21.92,14970,0
+AWAY.US,D,20250131,000000,21.89,22.02,21.73,21.73,13043,0
+AWAY.US,D,20250203,000000,21.2574,21.85,21.2574,21.71,6551,0
+AWAY.US,D,20250204,000000,21.98,22,21.86,21.99,5483,0
+AWAY.US,D,20250205,000000,21.815,21.98,21.815,21.85,5127,0
+AWAY.US,D,20250206,000000,21.828,21.99,21.828,21.96,6670,0
+AWAY.US,D,20250207,000000,22.39,22.455,22.21,22.23,8935,0
+AWAY.US,D,20250210,000000,22.53,22.56,22.43,22.46,4474,0
+AWAY.US,D,20250211,000000,22.295,22.3,22.11,22.13,10071,0
+AWAY.US,D,20250212,000000,21.991,22.27,21.82,22.27,6794,0
+AWAY.US,D,20250213,000000,22.21,22.4299,22.2,22.39,29427,0
+AWAY.US,D,20250214,000000,22.7,22.78,22.59,22.6111,9344,0
+AWAY.US,D,20250218,000000,22.73,22.9,22.6175,22.63,60670,0
+AWAY.US,D,20250219,000000,22.61,22.87,22.43,22.51,7928,0
+AWAY.US,D,20250220,000000,22.6289,22.67,22.4,22.67,18968,0
+AWAY.US,D,20250221,000000,22.872,22.872,22.13,22.2,5959,0
+AWAY.US,D,20250224,000000,22.3861,22.3861,22.05,22.14,6106,0
+AWAY.US,D,20250225,000000,22.0409,22.0409,21.6033,21.8304,52348,0
+AWAY.US,D,20250226,000000,21.55,21.73,21.44,21.45,13885,0
+AWAY.US,D,20250227,000000,21.45,21.74,21.14,21.1403,8996,0
+AWAY.US,D,20250228,000000,21.0361,21.1859,20.9251,21.16,4786,0
+AWAY.US,D,20250303,000000,21.3499,21.5161,20.93,20.97,22125,0
+AWAY.US,D,20250304,000000,20.92,21.0938,20.48,20.87,17020,0
+AWAY.US,D,20250305,000000,21.03,21.3898,21.02,21.3898,7678,0
+AWAY.US,D,20250306,000000,20.98,21.21,20.75,20.82,7200,0
+AWAY.US,D,20250307,000000,20.84,21.1155,20.71,21.0983,7551,0
+AWAY.US,D,20250310,000000,20.68,20.82,20.1903,20.31,8919,0
+AWAY.US,D,20250311,000000,20.4509,20.4509,19.98,20.12,5373,0
+AWAY.US,D,20250312,000000,20.3054,20.3054,19.92,20.0769,23566,0
+AWAY.US,D,20250313,000000,19.9139,19.92,19.64,19.64,7455,0
+AWAY.US,D,20250314,000000,19.93,20.1379,19.93,20.13,5236,0
+AWAY.US,D,20250317,000000,20.3099,20.72,20.1599,20.66,10640,0
+AWAY.US,D,20250318,000000,20.6424,20.6424,20.29,20.35,5928,0
+AWAY.US,D,20250319,000000,20.2487,20.62,20.2487,20.5,9478,0
+AWAY.US,D,20250320,000000,20.45,20.606495,20.34,20.5031,2678,0
+AWAY.US,D,20250321,000000,20.24,20.48,20.22,20.48,17548,0
+AWAY.US,D,20250324,000000,20.01,20.86,20.01,20.86,12549,0
+AWAY.US,D,20250325,000000,20.96,21,20.8725,20.92,6254,0
+AWAY.US,D,20250326,000000,21.1939,21.1939,20.0001,20.68,5522,0
+AWAY.US,D,20250327,000000,20.61,20.695,20.56,20.6235,3806,0
+AWAY.US,D,20250328,000000,20.2,20.47,19.985,19.99,3467,0
+AWAY.US,D,20250331,000000,19.87,19.87,19.5529,19.8401,4734,0
+AWAY.US,D,20250401,000000,19.8965,19.8965,19.57,19.85,5570,0
+AWAY.US,D,20250402,000000,19.82,20.12,19.69,20.095,4997,0
+AWAY.US,D,20250403,000000,19.56,19.575,19.19,19.48,38700,0
+AWAY.US,D,20250404,000000,18.53,18.53,17.51,17.679,15116,0
+AWAY.US,D,20250407,000000,17,17.4501,16.9,17.29,15009,0
+AWAY.US,D,20250408,000000,18.07,18.09,17.01,17.12,15706,0
+AWAY.US,D,20250409,000000,17.33,18.9299,17.159,18.76,11549,0
+AWAY.US,D,20250410,000000,18.55,18.55,18.01,18.3989,13568,0
+AWAY.US,D,20250411,000000,18.376,18.7355,18.18,18.7355,19994,0
+AWAY.US,D,20250414,000000,19.08,19.08,18.9,18.9445,6707,0
+AWAY.US,D,20250415,000000,19.135,19.135,18.99,19.06,6219,0
+AWAY.US,D,20250416,000000,19.0792,19.0792,18.83,18.85,16388,0
+AWAY.US,D,20250417,000000,18.8233,19.1,18.8233,18.9951,4810,0
+AWAY.US,D,20250421,000000,18.965,18.965,18.57,18.777,6694,0
+AWAY.US,D,20250422,000000,18.8,19.07,18.75,18.9903,5443,0
+AWAY.US,D,20250423,000000,19.37,19.6099,19.14,19.225,6358,0
+AWAY.US,D,20250424,000000,19.4,19.6,19.3,19.595,12513,0
+AWAY.US,D,20250425,000000,19.4339,19.6,19.4339,19.6,18310,0
+AWAY.US,D,20250428,000000,19.5834,20.0072,19.5834,19.745,3354,0
+AWAY.US,D,20250429,000000,19.54,19.92,19.54,19.86,32797,0
+AWAY.US,D,20250430,000000,19.47,19.8,19.33,19.8,9721,0
+AWAY.US,D,20250501,000000,19.96,20.04,19.91,19.9839,7687,0
+AWAY.US,D,20250502,000000,20.12,20.43,20.12,20.3167,8038,0
+AWAY.US,D,20250505,000000,20.31,20.43,20.29,20.345,14775,0
+AWAY.US,D,20250506,000000,19.99,20.27,19.99,20.1879,2205,0
+AWAY.US,D,20250507,000000,20.1619,20.2,20.07,20.07,7644,0
+AWAY.US,D,20250508,000000,20,20.2649,20,20.1024,2420,0
+AWAY.US,D,20250509,000000,20.28,20.34,20.2216,20.305,6077,0
+AWAY.US,D,20250512,000000,20.865,20.96,20.75,20.96,7389,0
+AWAY.US,D,20250513,000000,20.85,21.45,20.85,21.45,9367,0
+AWAY.US,D,20250514,000000,21.38,21.46,21.27,21.27,7356,0
+AWAY.US,D,20250515,000000,21.65,21.65,21.1574,21.235,8155,0
+AWAY.US,D,20250516,000000,20.95,21.35,20.95,21.35,5366,0
+AWAY.US,D,20250519,000000,21.0313,21.3,21.0313,21.3,5066,0
+AWAY.US,D,20250520,000000,21.1,21.19,20.82,21.19,65867,0
+AWAY.US,D,20250521,000000,21.19,21.19,20.85,20.85,2005,0
+AWAY.US,D,20250522,000000,20.6669,20.78,20.63,20.75,7826,0
+AWAY.US,D,20250523,000000,20.59,20.9,20.57,20.8869,3812,0
+AWAY.US,D,20250527,000000,21.08,21.36,20.26,21.295,57450,0
+AWAY.US,D,20250528,000000,21.26,21.4,21.26,21.3474,10531,0
+AWAY.US,D,20250529,000000,21.51,21.53,21.2501,21.32,3160,0
+AWAY.US,D,20250530,000000,21.03,21.15,20.951,21.15,13374,0
+AWAY.US,D,20250602,000000,21.15,21.2419,21.12,21.2419,1776,0
+AWAY.US,D,20250603,000000,21.1004,21.2493,21.1004,21.23,5606,0
+AWAY.US,D,20250604,000000,21.17,21.345,21.17,21.345,7607,0
+AWAY.US,D,20250605,000000,21.3,21.496,21.3,21.43,5049,0
+AWAY.US,D,20250606,000000,21.4,21.71,21.4,21.7062,5084,0
+AWAY.US,D,20250609,000000,21.63,21.9,21.63,21.9,8662,0
+AWAY.US,D,20250610,000000,21.88,21.93,21,21.856,5983,0
+AWAY.US,D,20250611,000000,21.9,22,21.8158,21.8158,4927,0
+AWAY.US,D,20250612,000000,21.7,21.75,21.61,21.6901,3700,0
+AWAY.US,D,20250613,000000,21.2851,21.2851,20.96,20.96,7407,0
+AWAY.US,D,20250616,000000,21.27,21.38,21.27,21.3504,2473,0
+AWAY.US,D,20250617,000000,21.03,21.045,20.88,20.88,3693,0
+AWAY.US,D,20250618,000000,20.51,20.995,20.51,20.8205,3899,0
+AWAY.US,D,20250620,000000,20.75,20.75,20.54,20.575,1913,0
+AWAY.US,D,20250623,000000,20.09,20.5265,20.09,20.5265,11063,0
+AWAY.US,D,20250624,000000,20.77,21.28,20.77,21.265,5215,0
+AWAY.US,D,20250625,000000,21.08,21.1518,21.08,21.135,12315,0
+AWAY.US,D,20250626,000000,21.01,21.5,21.01,21.5,6875,0
+AWAY.US,D,20250627,000000,21.3274,21.45,21.31,21.4,23432,0
+AWAY.US,D,20250630,000000,21.43,21.57,21.43,21.52,4031,0
+AWAY.US,D,20250701,000000,21.68,21.83,21.55,21.7699,5640,0
+AWAY.US,D,20250702,000000,21.51,21.67,21.51,21.67,5728,0
+AWAY.US,D,20250703,000000,21.9,22.2,21.87,22.15,14354,0
+AWAY.US,D,20250707,000000,22.03,22.4,22.03,22.09,13645,0
+AWAY.US,D,20250708,000000,22.2,22.4815,22.2,22.32,26832,0
+AWAY.US,D,20250709,000000,22.28,22.46,22.28,22.3502,8021,0
+AWAY.US,D,20250710,000000,22.38,22.5,22.25,22.4403,7105,0
+AWAY.US,D,20250711,000000,22.2,22.265,22.1501,22.1706,4646,0
+AWAY.US,D,20250714,000000,22.2598,22.2598,22.089,22.1751,4531,0
+AWAY.US,D,20250715,000000,22.12,22.25,22,22.0353,6837,0
+AWAY.US,D,20250716,000000,22.1004,22.158,22.065,22.158,1747,0
+AWAY.US,D,20250717,000000,22.1168,22.17,22.1096,22.1378,5609,0
+AWAY.US,D,20250718,000000,22.27,22.34,22.1201,22.18,4512,0
+AWAY.US,D,20250721,000000,22.09,22.3155,22.09,22.2817,5225,0
+AWAY.US,D,20250722,000000,22.19,22.46,22.19,22.4429,4264,0
+AWAY.US,D,20250723,000000,22.6,22.7194,22.43,22.7194,4809,0
+AWAY.US,D,20250724,000000,22.65,22.7,22.6001,22.6334,4107,0
+AWAY.US,D,20250725,000000,22.3817,22.5403,22.3817,22.5403,6647,0
+AWAY.US,D,20250728,000000,22.33,22.33,22.21,22.26,16904,0
+AWAY.US,D,20250729,000000,22.339,22.339,21.98,21.98,6848,0
+AWAY.US,D,20250730,000000,21.6,21.62,21.4794,21.4794,6893,0
+AWAY.US,D,20250731,000000,21.415,21.4684,21.31,21.31,4077,0
+AWAY.US,D,20250801,000000,20.96,21.15,20.891,20.9,39699,0
+AWAY.US,D,20250804,000000,21.53,21.53,21.34,21.36,37781,0
+AWAY.US,D,20250805,000000,21.721,21.721,21.35,21.44,40425,0
+AWAY.US,D,20250806,000000,21.17,21.515,21.17,21.5143,5271,0
+AWAY.US,D,20250807,000000,21.29,21.41,21.065,21.2394,2600,0
+AWAY.US,D,20250808,000000,21.37,21.43,21.24,21.3,9226,0
+AWAY.US,D,20250811,000000,21.22,21.273,21.1756,21.1756,4449,0
+AWAY.US,D,20250812,000000,21.2,21.47,21.18,21.4479,15119,0
+AWAY.US,D,20250813,000000,21.9152,22,21.57,21.8,9914,0
+AWAY.US,D,20250814,000000,21.51,21.6294,21.51,21.5915,3673,0
+AWAY.US,D,20250815,000000,21.48,21.72,21.48,21.6353,5822,0
+AWAY.US,D,20250818,000000,21.923,21.923,21.57,21.675,19349,0
+AWAY.US,D,20250819,000000,21.75,21.95,21.75,21.8446,8141,0
+AWAY.US,D,20250820,000000,21.57,21.6618,21.55,21.6618,2682,0
+AWAY.US,D,20250821,000000,21.4355,21.5926,21.4355,21.5926,3822,0
+AWAY.US,D,20250822,000000,21.59,22.21,21.59,22.12,11929,0
+AWAY.US,D,20250825,000000,21.99,22.13,21.97,21.97,21202,0
+AWAY.US,D,20250826,000000,21.92,21.99,21.92,21.97,10320,0
+AWAY.US,D,20250827,000000,21.875,22.05,21.875,22.0203,4757,0
+AWAY.US,D,20250828,000000,22.0419,22.3,22.0419,22.3,5408,0
+AWAY.US,D,20250829,000000,22.235,22.3,22.2,22.3,3213,0
+AWAY.US,D,20250902,000000,21.65,21.73,21.63,21.705,8755,0
+AWAY.US,D,20250903,000000,21.88,21.88,21.7208,21.7652,2857,0
+AWAY.US,D,20250904,000000,21.7,21.92,21.6601,21.9178,11462,0
+AWAY.US,D,20250905,000000,22.1,22.185,21.8801,21.94,4357,0
+AWAY.US,D,20250908,000000,21.9833,22.1344,21.97,22.1344,10759,0
+AWAY.US,D,20250909,000000,21.82,22.09,21.82,22.09,3512,0
+AWAY.US,D,20250910,000000,22.21,22.21,21.9929,22.0306,3004,0
+AWAY.US,D,20250911,000000,22.245,22.5393,22.245,22.5393,7022,0
+AWAY.US,D,20250912,000000,22.24,22.41,22.24,22.385,6087,0
+AWAY.US,D,20250915,000000,22.5,22.78,22.15,22.78,13466,0
+AWAY.US,D,20250916,000000,22.7,22.8,22.67,22.7382,4135,0
+AWAY.US,D,20250917,000000,22.73,23.19,22.73,22.95,14225,0
+AWAY.US,D,20250918,000000,22.7897,23.0425,22.7897,23.03,9032,0
+AWAY.US,D,20250919,000000,23.08,23.235,23.07,23.0766,27931,0
+AWAY.US,D,20250922,000000,22.883,23.055,22.883,23,9978,0
+AWAY.US,D,20250923,000000,22.8975,22.985,22.755,22.7765,8521,0
+AWAY.US,D,20250924,000000,22.54,22.54,22.3806,22.3806,2047,0
+AWAY.US,D,20250925,000000,22.16,22.29,22.14,22.155,4611,0
+AWAY.US,D,20250926,000000,22.09,22.34,22.09,22.34,6179,0
+AWAY.US,D,20250929,000000,22.44,22.49,22.3163,22.44,8808,0
+AWAY.US,D,20250930,000000,22.415,22.415,22.16,22.265,11513,0
+AWAY.US,D,20251001,000000,22.25,22.28,22.211,22.25,5094,0
+AWAY.US,D,20251002,000000,22.16,22.21,22,22.19,6133,0
+AWAY.US,D,20251003,000000,22.26,22.33,22.2,22.2497,7456,0
+AWAY.US,D,20251006,000000,22.15,22.4,22.15,22.22,6148,0
+AWAY.US,D,20251007,000000,22.151,22.24,21.78,21.86,3435,0
+AWAY.US,D,20251008,000000,21.9064,21.94,21.8816,21.9022,8114,0
+AWAY.US,D,20251009,000000,21.91,21.94,21.63,21.69,3433,0
+AWAY.US,D,20251010,000000,21.46,21.72,21.11,21.1835,3106,0
+AWAY.US,D,20251013,000000,21.38,21.43,21.33,21.42,3145,0
+AWAY.US,D,20251014,000000,21.364,21.55,21.13,21.5356,7398,0
+AWAY.US,D,20251015,000000,21.675,21.7099,21.45,21.49,3533,0
+AWAY.US,D,20251016,000000,21.52,21.6,21.28,21.34,8374,0
+AWAY.US,D,20251017,000000,21.3,21.4025,21.21,21.3803,4072,0
+AWAY.US,D,20251020,000000,21.441,21.635,21.39,21.6,6563,0
+AWAY.US,D,20251021,000000,21.5999,21.5999,21.441,21.53,5243,0
+AWAY.US,D,20251022,000000,21.55,21.75,21.03,21.66,6009,0
+AWAY.US,D,20251023,000000,21.72,21.73,21.68,21.68,5005,0
+AWAY.US,D,20251024,000000,21.93,21.93,21.83,21.8537,10232,0
+AWAY.US,D,20251027,000000,21.9,21.9982,21.65,21.995,8022,0
+AWAY.US,D,20251028,000000,21.8625,21.94,21.74,21.7547,6586,0
+AWAY.US,D,20251029,000000,21.7089,21.79,21.39,21.39,5916,0
+AWAY.US,D,20251030,000000,21.3234,21.44,21.1,21.3554,9236,0
+AWAY.US,D,20251031,000000,21.2114,21.38,21.2114,21.3502,6203,0
+AWAY.US,D,20251103,000000,21.245,21.39,21.245,21.3198,5560,0
+AWAY.US,D,20251104,000000,21.04,21.04,20.91,20.92,6980,0
+AWAY.US,D,20251105,000000,20.97,21.12,20.97,21.0821,1931,0
+AWAY.US,D,20251106,000000,21.03,21.12,20.88,20.9591,3454,0
+AWAY.US,D,20251107,000000,20.72,21.14,20.72,21.1398,14202,0
+AWAY.US,D,20251110,000000,21.4,21.6295,21.4,21.62,7707,0
+AWAY.US,D,20251111,000000,21.68,21.76,21.68,21.7439,4223,0
+AWAY.US,D,20251112,000000,21.65,21.815,21.65,21.8,3919,0
+AWAY.US,D,20251113,000000,21.81,21.81,21.4258,21.4258,5703,0
+AWAY.US,D,20251114,000000,21.29,21.445,21.1,21.3263,13906,0
+AWAY.US,D,20251117,000000,21.13,21.264,20.8,20.8553,4324,0
+AWAY.US,D,20251118,000000,20.55,20.56,20.44,20.5372,5540,0
+AWAY.US,D,20251119,000000,20.17,20.17,19.92,19.9581,5773,0
+AWAY.US,D,20251120,000000,20.08,20.08,19.395,19.3954,6710,0
+AWAY.US,D,20251121,000000,19.7353,19.88,19.42,19.805,4150,0
+AWAY.US,D,20251124,000000,19.87,19.9516,19.8606,19.944,1528,0
+AWAY.US,D,20251125,000000,20.05,20.3,19.96,20.3,3230,0
+AWAY.US,D,20251126,000000,20.15,20.2819,20.06,20.2353,3437,0
+AWAY.US,D,20251128,000000,20.28,20.535,20.28,20.35,29388,0
+AWAY.US,D,20251201,000000,20.625,20.69,20.46,20.6248,181435,0
+AWAY.US,D,20251202,000000,20.665,20.86,20.61,20.85,3579,0
+AWAY.US,D,20251203,000000,20.87,20.9495,20.84,20.94,4162,0
+AWAY.US,D,20251204,000000,20.93,20.95,20.8805,20.92,4126,0
+AWAY.US,D,20251205,000000,20.8644,21.09,20.86,21.059,5735,0
+AWAY.US,D,20251208,000000,20.9167,21.07,20.67,20.79,13527,0
+AWAY.US,D,20251209,000000,20.74,20.85,20.7,20.8,14640,0
+AWAY.US,D,20251210,000000,20.91,21,20.63,21,10532,0
+AWAY.US,D,20251211,000000,20.943,21.09,20.94,21.09,13382,0
+AWAY.US,D,20251212,000000,21.042,21.2149,21.042,21.125,6699,0
+AWAY.US,D,20251215,000000,21.06,21.25,21.05,21.05,15066,0
+AWAY.US,D,20251216,000000,21.1,21.145,20.96,20.99,26641,0
+AWAY.US,D,20251217,000000,21.17,21.21,20.86,20.86,6207,0
+AWAY.US,D,20251218,000000,21.238,21.24,21.08,21.1005,4626,0
+AWAY.US,D,20251219,000000,21.17,21.18,21.13,21.135,3683,0
+AWAY.US,D,20251222,000000,21.26,21.26,21.16,21.19,16245,0
+AWAY.US,D,20251223,000000,21.06,21.18,20.7601,20.848,15227,0
+AWAY.US,D,20251224,000000,20.9201,21.16,20.7175,20.74,8616,0
+AWAY.US,D,20251226,000000,20.72,21,20.72,20.8159,5731,0
+AWAY.US,D,20251229,000000,20.53,20.74,20.48,20.49,13037,0
+AWAY.US,D,20251230,000000,20.72,20.86,20.621,20.86,14286,0
+AWAY.US,D,20251231,000000,20.76,20.86,20.7,20.7188,3870,0
+AWAY.US,D,20260102,000000,20.825,20.93,20.64,20.64,5140,0
+AWAY.US,D,20260105,000000,20.7293,20.75,20.54,20.73,7868,0
+AWAY.US,D,20260106,000000,20.7601,21,20.7601,20.97,6222,0
+AWAY.US,D,20260107,000000,21.1074,21.11,21.025,21.1,3532,0
+AWAY.US,D,20260108,000000,21.089,21.16,21.02,21.1275,6591,0
+AWAY.US,D,20260109,000000,21.01,21.19,20.943,21.105,8783,0
+AWAY.US,D,20260112,000000,21,21.17,21,21.15,7089,0
+AWAY.US,D,20260113,000000,21.02,21.14,20.89,20.975,4547,0
+AWAY.US,D,20260114,000000,20.895,20.895,20.24,20.3201,3083,0
+AWAY.US,D,20260115,000000,20.3,20.3301,20.25,20.25,25293,0
+AWAY.US,D,20260116,000000,20.26,20.2601,20.18,20.18,2630,0
+AWAY.US,D,20260120,000000,19.79,20.03,19.74,19.79,3492,0
+AWAY.US,D,20260121,000000,19.79,20.02,19.76,19.93,4934,0
+AWAY.US,D,20260122,000000,20.0826,20.2956,20.0826,20.209,3886,0
+AWAY.US,D,20260123,000000,20.049,20.11,20.01,20.08,1953,0
+AWAY.US,D,20260126,000000,20.075,20.1,20.01,20.08,6000,0
+AWAY.US,D,20260127,000000,19.99,20.11,19.88,19.935,3157,0
+AWAY.US,D,20260128,000000,19.86,19.8601,19.6,19.67,4011,0
+AWAY.US,D,20260129,000000,19.7954,19.7954,19.62,19.765,6697,0
+AWAY.US,D,20260130,000000,19.69,19.69,19.35,19.43,8637,0
+AWAY.US,D,20260202,000000,19.621,19.685,19.51,19.645,5498,0
+AWAY.US,D,20260203,000000,19.23,19.54,18.64,18.66,7293,0
+AWAY.US,D,20260204,000000,18.69,18.7,18.44,18.61,5633,0
+AWAY.US,D,20260205,000000,18.54,18.56,18.2,18.2,8392,0
+AWAY.US,D,20260206,000000,18.1697,18.2145,18.03,18.2145,19451,0
+AWAY.US,D,20260209,000000,18.21,18.4023,18.18,18.31,5369,0
+AWAY.US,D,20260210,000000,18.4301,18.58,18.4301,18.5022,1213,0
+AWAY.US,D,20260211,000000,18.5453,18.5453,18.1,18.1051,7885,0
+AWAY.US,D,20260212,000000,18.0101,18.06,17.44,17.55,13301,0
+AWAY.US,D,20260213,000000,17.6,17.6,17.2207,17.2207,6278,0
+AWAY.US,D,20260217,000000,17.27,17.48,17.23,17.4202,6550,0
+AWAY.US,D,20260218,000000,17.48,17.63,17.39,17.43,3772,0
diff --git a/daily/us/nyse etfs/1/baug.us.txt b/daily/us/nyse etfs/1/baug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b463b5db3624a633c9847e9c7f50a8ddc628628
--- /dev/null
+++ b/daily/us/nyse etfs/1/baug.us.txt	
@@ -0,0 +1,1645 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BAUG.US,D,20190802,000000,24.98,24.98,24.7298,24.91,177291,0
+BAUG.US,D,20190805,000000,24.68,24.68,24.15,24.32,46505,0
+BAUG.US,D,20190806,000000,24.48,24.56,24.35,24.54,58189,0
+BAUG.US,D,20190807,000000,24.33,24.56,24.14,24.55,93337,0
+BAUG.US,D,20190808,000000,24.65,24.855,24.6492,24.85,41515,0
+BAUG.US,D,20190809,000000,24.83,24.85,24.63,24.7,51581,0
+BAUG.US,D,20190812,000000,24.63,24.6383,24.53,24.5584,13873,0
+BAUG.US,D,20190813,000000,24.48,24.87,24.48,24.8,40386,0
+BAUG.US,D,20190814,000000,24.5284,24.5426,24.26,24.29,37359,0
+BAUG.US,D,20190815,000000,24.27,24.36,24.14,24.3303,35832,0
+BAUG.US,D,20190816,000000,24.5,24.63,24.5,24.61,26741,0
+BAUG.US,D,20190819,000000,24.737,24.85,24.737,24.82,18654,0
+BAUG.US,D,20190820,000000,24.705,24.79,24.68,24.68,34399,0
+BAUG.US,D,20190821,000000,24.7982,24.83,24.779,24.7929,317877,0
+BAUG.US,D,20190822,000000,24.93,24.93,24.69,24.81,29822,0
+BAUG.US,D,20190823,000000,24.6665,24.76,24.204,24.204,19093,0
+BAUG.US,D,20190826,000000,24.44,24.5,24.4,24.44,4897,0
+BAUG.US,D,20190827,000000,24.6,24.6,24.4129,24.4129,15229,0
+BAUG.US,D,20190828,000000,24.47,24.58,24.47,24.5408,15561,0
+BAUG.US,D,20190829,000000,24.72,24.82,24.72,24.7769,13150,0
+BAUG.US,D,20190830,000000,24.83,24.83,24.785,24.785,1351,0
+BAUG.US,D,20190903,000000,24.71,24.71,24.61,24.6502,30537,0
+BAUG.US,D,20190904,000000,24.7772,24.89,24.7772,24.89,13007,0
+BAUG.US,D,20190905,000000,25,25.16,25,25.1162,13776,0
+BAUG.US,D,20190906,000000,25.1692,25.19,25.1355,25.16,22378,0
+BAUG.US,D,20190909,000000,25.1583,25.21,25.1036,25.1139,8739,0
+BAUG.US,D,20190910,000000,25.0477,25.11,25.0134,25.0849,15291,0
+BAUG.US,D,20190911,000000,25.2,25.3192,25.1698,25.2357,22376,0
+BAUG.US,D,20190912,000000,25.32,25.3699,25.2817,25.32,29092,0
+BAUG.US,D,20190913,000000,25.34,25.34,25.24,25.2914,9625,0
+BAUG.US,D,20190916,000000,25.29,25.2979,25.23,25.2329,5414,0
+BAUG.US,D,20190917,000000,25.27,25.28,25.2001,25.2761,6514,0
+BAUG.US,D,20190918,000000,25.2392,25.31,25.1992,25.2817,22446,0
+BAUG.US,D,20190919,000000,25.3631,25.37,25.31,25.32,12372,0
+BAUG.US,D,20190920,000000,25.305,25.35,25.2352,25.24,7254,0
+BAUG.US,D,20190923,000000,25.18,25.3032,25.18,25.2209,7433,0
+BAUG.US,D,20190924,000000,25.46,25.46,25.0494,25.0907,28705,0
+BAUG.US,D,20190925,000000,25.09,25.21,25.06,25.1505,68369,0
+BAUG.US,D,20190926,000000,25.13,25.58,25.04,25.15,15807,0
+BAUG.US,D,20190927,000000,25.13,25.15,24.98,25.0061,14109,0
+BAUG.US,D,20190930,000000,25.1299,25.19,25.105,25.12,11354,0
+BAUG.US,D,20191001,000000,25.2154,25.2154,24.91,24.91,41305,0
+BAUG.US,D,20191002,000000,24.655,24.655,24.58,24.6233,15838,0
+BAUG.US,D,20191003,000000,24.65,24.78,24.4811,24.78,5374,0
+BAUG.US,D,20191004,000000,24.8078,24.978,24.8078,24.975,5857,0
+BAUG.US,D,20191007,000000,25.04,25.04,24.9043,24.9043,2237,0
+BAUG.US,D,20191008,000000,24.75,24.7575,24.632,24.632,8293,0
+BAUG.US,D,20191009,000000,24.7696,24.78,24.7696,24.7789,1495,0
+BAUG.US,D,20191010,000000,24.975,24.975,24.8976,24.8976,761,0
+BAUG.US,D,20191011,000000,25.18,25.29,25.17,25.18,14906,0
+BAUG.US,D,20191014,000000,25.1071,25.1097,25.0876,25.0876,686,0
+BAUG.US,D,20191015,000000,25.2855,25.2855,25.2589,25.2589,681,0
+BAUG.US,D,20191016,000000,25.31,25.31,25.162,25.219,44725,0
+BAUG.US,D,20191017,000000,25.29,25.29,25.25,25.25,12715,0
+BAUG.US,D,20191018,000000,25.221,25.25,25.2132,25.2244,2594,0
+BAUG.US,D,20191021,000000,25.3191,25.3241,25.2781,25.302,4687,0
+BAUG.US,D,20191022,000000,25.3696,25.381,25.2598,25.2598,2227,0
+BAUG.US,D,20191023,000000,25.2829,25.306,25.231,25.306,1122,0
+BAUG.US,D,20191024,000000,25.34,25.3657,25.3175,25.3547,6095,0
+BAUG.US,D,20191025,000000,25.2811,25.4331,25.2811,25.4331,8613,0
+BAUG.US,D,20191028,000000,25.53,25.5399,25.5105,25.5105,61597,0
+BAUG.US,D,20191029,000000,25.5503,25.5617,25.5072,25.5072,1390,0
+BAUG.US,D,20191030,000000,25.5,25.57,25.5,25.57,11133,0
+BAUG.US,D,20191031,000000,25.4381,25.4782,25.43,25.4782,2556,0
+BAUG.US,D,20191101,000000,25.69,25.69,25.63,25.6582,134308,0
+BAUG.US,D,20191104,000000,25.78,25.78,25.7496,25.77,11221,0
+BAUG.US,D,20191105,000000,25.6966,25.74,25.6966,25.7231,2505,0
+BAUG.US,D,20191106,000000,25.73,25.73,25.7202,25.7202,4563,0
+BAUG.US,D,20191107,000000,25.8131,25.8131,25.7622,25.7622,549,0
+BAUG.US,D,20191108,000000,25.78,25.82,25.7691,25.8109,13566,0
+BAUG.US,D,20191111,000000,25.77,25.838,25.73,25.791,3097,0
+BAUG.US,D,20191112,000000,25.72,25.9,25.72,25.825,35310,0
+BAUG.US,D,20191113,000000,25.82,25.89,25.8184,25.845,15970,0
+BAUG.US,D,20191114,000000,25.84,25.88,25.84,25.875,5846,0
+BAUG.US,D,20191115,000000,26.029,26.029,25.9765,25.9965,1934,0
+BAUG.US,D,20191118,000000,26.0105,26.0105,26.0105,26.0105,24,0
+BAUG.US,D,20191119,000000,25.96,26.0775,25.96,26.0259,5211,0
+BAUG.US,D,20191120,000000,25.95,25.96,25.917,25.927,8279,0
+BAUG.US,D,20191121,000000,25.9143,25.9143,25.9061,25.9061,449,0
+BAUG.US,D,20191122,000000,25.9271,25.9833,25.9,25.945,3206,0
+BAUG.US,D,20191125,000000,26.0693,26.12,26.0693,26.0978,806,0
+BAUG.US,D,20191126,000000,26.1283,26.14,26.1188,26.14,745,0
+BAUG.US,D,20191127,000000,26.143,26.1922,26.1211,26.151,4084,0
+BAUG.US,D,20191129,000000,26.1892,26.1893,26.1592,26.1592,1357,0
+BAUG.US,D,20191202,000000,26.0336,26.042,25.941,25.941,46482,0
+BAUG.US,D,20191203,000000,25.7525,25.875,25.7525,25.875,1476,0
+BAUG.US,D,20191204,000000,25.9501,25.98,25.88,25.9743,52485,0
+BAUG.US,D,20191205,000000,26.02,26.02,25.93,26.0001,3148,0
+BAUG.US,D,20191206,000000,26.13,26.2013,26.105,26.165,3064,0
+BAUG.US,D,20191209,000000,26.15,26.19,26.1211,26.1211,3181,0
+BAUG.US,D,20191210,000000,26.16,26.16,26.0933,26.1,8359,0
+BAUG.US,D,20191211,000000,26.07,26.18,26.07,26.18,6924,0
+BAUG.US,D,20191212,000000,26.28,26.37,26.22,26.2848,7175,0
+BAUG.US,D,20191213,000000,26.28,26.3295,26.18,26.2971,6467,0
+BAUG.US,D,20191216,000000,26.35,26.48,26.35,26.425,5600,0
+BAUG.US,D,20191217,000000,26.41,26.48,26.4025,26.425,7966,0
+BAUG.US,D,20191218,000000,26.41,26.4454,26.41,26.4217,1107,0
+BAUG.US,D,20191219,000000,26.49,26.49,26.45,26.4757,1650,0
+BAUG.US,D,20191220,000000,26.5333,26.6,26.52,26.5498,2045,0
+BAUG.US,D,20191223,000000,26.531,26.5547,26.531,26.5547,236,0
+BAUG.US,D,20191224,000000,26.55,26.59,26.55,26.5558,2312,0
+BAUG.US,D,20191226,000000,26.5974,26.6261,26.5974,26.6261,1300,0
+BAUG.US,D,20191227,000000,26.6368,26.6368,26.6,26.6048,6862,0
+BAUG.US,D,20191230,000000,26.53,26.5578,26.5229,26.5431,768,0
+BAUG.US,D,20191231,000000,26.53,26.56,26.48,26.56,20686,0
+BAUG.US,D,20200102,000000,26.6899,26.7441,26.62,26.7441,8863,0
+BAUG.US,D,20200103,000000,26.62,26.67,26.585,26.585,165508,0
+BAUG.US,D,20200106,000000,26.6,26.66,26.6,26.66,138228,0
+BAUG.US,D,20200107,000000,26.68,26.68,26.6,26.65,8227,0
+BAUG.US,D,20200108,000000,26.74,26.82,26.71,26.7295,4199,0
+BAUG.US,D,20200109,000000,26.81,26.8299,26.8048,26.8048,1088,0
+BAUG.US,D,20200110,000000,26.8503,26.8503,26.765,26.765,14961,0
+BAUG.US,D,20200113,000000,26.8401,26.8753,26.79,26.8753,1126,0
+BAUG.US,D,20200114,000000,26.85,26.8919,26.85,26.8607,4000,0
+BAUG.US,D,20200115,000000,26.87,26.96,26.87,26.875,12011,0
+BAUG.US,D,20200116,000000,27,27,26.94,26.9841,3260,0
+BAUG.US,D,20200117,000000,26.99,27.0352,26.98,27.0352,921,0
+BAUG.US,D,20200121,000000,27.01,27.0703,26.97,27.0001,21726,0
+BAUG.US,D,20200122,000000,27.04,27.04,26.98,27.004,1156,0
+BAUG.US,D,20200123,000000,26.92,27.0288,26.9175,27.0288,403,0
+BAUG.US,D,20200124,000000,27.0479,27.0479,26.9,26.9109,1673,0
+BAUG.US,D,20200127,000000,26.68,26.7373,26.68,26.6876,1864,0
+BAUG.US,D,20200128,000000,26.8,26.8627,26.8,26.846,1849,0
+BAUG.US,D,20200129,000000,26.79,26.895,26.79,26.79,3965,0
+BAUG.US,D,20200130,000000,26.75,26.8656,26.75,26.8656,5803,0
+BAUG.US,D,20200131,000000,26.71,26.79,26.6066,26.6066,7093,0
+BAUG.US,D,20200203,000000,26.78,26.78,26.69,26.7098,63764,0
+BAUG.US,D,20200204,000000,26.91,26.98,26.91,26.9246,2146,0
+BAUG.US,D,20200205,000000,27.09,27.09,26.96,27.0372,68864,0
+BAUG.US,D,20200206,000000,27.0501,27.0904,27.04,27.0904,3136,0
+BAUG.US,D,20200207,000000,27.0409,27.0409,27.0409,27.0409,1,0
+BAUG.US,D,20200210,000000,27.0911,27.1293,27.059,27.1293,2111,0
+BAUG.US,D,20200211,000000,27.12,27.1489,27.12,27.1489,951,0
+BAUG.US,D,20200212,000000,27.17,27.21,27.17,27.21,2309,0
+BAUG.US,D,20200213,000000,27.2419,27.26,27.2,27.2111,4011,0
+BAUG.US,D,20200214,000000,27.19,27.215,27.18,27.215,3464,0
+BAUG.US,D,20200218,000000,27.2,27.2,27.2,27.2,1,0
+BAUG.US,D,20200219,000000,27.2831,27.2831,27.265,27.265,196,0
+BAUG.US,D,20200220,000000,27.2189,27.2189,27.2189,27.2189,1,0
+BAUG.US,D,20200221,000000,27.1196,27.1196,27.03,27.0304,2000,0
+BAUG.US,D,20200224,000000,26.5861,26.65,26.5861,26.6262,1446,0
+BAUG.US,D,20200225,000000,26.345,26.349,26.04,26.119,1344,0
+BAUG.US,D,20200226,000000,26.0954,26.0954,26.0954,26.0954,17,0
+BAUG.US,D,20200227,000000,25.73,25.78,25.3769,25.3769,34301,0
+BAUG.US,D,20200228,000000,24.33,25.05,24.33,25.0225,15108,0
+BAUG.US,D,20200302,000000,24.98,25.9063,24.98,25.9063,39498,0
+BAUG.US,D,20200303,000000,25.4404,25.4404,25.4404,25.4404,10,0
+BAUG.US,D,20200304,000000,25.88,26.1425,25.86,26.1425,30683,0
+BAUG.US,D,20200305,000000,25.26,25.7139,25.26,25.4308,1001,0
+BAUG.US,D,20200306,000000,25,25.1719,24.74,25.1719,11825,0
+BAUG.US,D,20200309,000000,24.63,24.63,23.8,23.8129,4039,0
+BAUG.US,D,20200310,000000,23.99,24.584,23.93,24.584,2501,0
+BAUG.US,D,20200311,000000,23.57,24.0802,23.57,23.7276,6205,0
+BAUG.US,D,20200312,000000,21.66,22.49,21.66,22.0616,5754,0
+BAUG.US,D,20200313,000000,22,23.2683,21.99,23.2683,1791,0
+BAUG.US,D,20200316,000000,21.9276,21.9276,21.2648,21.2648,691,0
+BAUG.US,D,20200317,000000,21.58,22.1082,21.24,22.1082,10237,0
+BAUG.US,D,20200318,000000,21.37,21.48,19.73,21.02,17521,0
+BAUG.US,D,20200319,000000,21.5719,21.6,21.33,21.4411,2410,0
+BAUG.US,D,20200320,000000,21.64,21.64,20.84,20.8782,10804,0
+BAUG.US,D,20200323,000000,20.28,20.6687,20.168,20.6687,5682,0
+BAUG.US,D,20200324,000000,22.48,22.48,21.34,22.0444,11269,0
+BAUG.US,D,20200325,000000,21.7,22.6,21.59,22.1031,13654,0
+BAUG.US,D,20200326,000000,22.73,23.0704,22.6,23.0704,4974,0
+BAUG.US,D,20200327,000000,22.48,22.835,22.4765,22.4765,2995,0
+BAUG.US,D,20200330,000000,22.91,22.96,22.81,22.9514,3384,0
+BAUG.US,D,20200331,000000,22.7,22.7593,22.66,22.7593,178322,0
+BAUG.US,D,20200401,000000,22.335,22.335,21.91,21.9449,4034,0
+BAUG.US,D,20200402,000000,22.29,22.363,22.095,22.35,7668,0
+BAUG.US,D,20200403,000000,22.2348,22.2485,22.2348,22.2485,267,0
+BAUG.US,D,20200406,000000,22.985,23.4098,22.985,23.4098,4387,0
+BAUG.US,D,20200407,000000,23.365,23.53,23.2,23.2,1120,0
+BAUG.US,D,20200408,000000,23.29,23.87,23.29,23.7726,5168,0
+BAUG.US,D,20200409,000000,24.16,24.309,23.95,24.0936,117923,0
+BAUG.US,D,20200413,000000,23.8644,23.905,23.74,23.905,2993,0
+BAUG.US,D,20200414,000000,24.47,24.5,24.4652,24.4661,900,0
+BAUG.US,D,20200415,000000,24.0621,24.0621,24.0621,24.0621,21,0
+BAUG.US,D,20200416,000000,23.99,24.1932,23.9741,24.1932,1171,0
+BAUG.US,D,20200417,000000,24.6258,24.6258,24.6258,24.6258,1533,0
+BAUG.US,D,20200420,000000,24.34,24.465,24.34,24.3517,1029,0
+BAUG.US,D,20200421,000000,23.8399,23.9445,23.7616,23.7616,8142,0
+BAUG.US,D,20200422,000000,24.1199,24.1944,24.1199,24.1944,221,0
+BAUG.US,D,20200423,000000,24.1777,24.1777,24.1777,24.1777,54,0
+BAUG.US,D,20200424,000000,24.08,24.39,24.075,24.3407,3238,0
+BAUG.US,D,20200427,000000,24.5,24.79,24.5,24.7065,3202,0
+BAUG.US,D,20200428,000000,24.7958,24.85,24.5984,24.5984,26621,0
+BAUG.US,D,20200429,000000,24.94,25.27,24.92,25.0943,7420,0
+BAUG.US,D,20200430,000000,24.95,25.1,24.82,24.957,17421,0
+BAUG.US,D,20200501,000000,24.4,24.4,24.3492,24.3492,387,0
+BAUG.US,D,20200504,000000,24.3808,24.58,24.365,24.484,11032,0
+BAUG.US,D,20200505,000000,24.87,24.88,24.6681,24.6681,1927,0
+BAUG.US,D,20200506,000000,24.74,24.785,24.62,24.65,27368,0
+BAUG.US,D,20200507,000000,24.86,24.97,24.797,24.85,5516,0
+BAUG.US,D,20200508,000000,24.97,25.16,24.97,25.16,17838,0
+BAUG.US,D,20200511,000000,24.9797,25.24,24.9797,25.1175,392437,0
+BAUG.US,D,20200512,000000,25.0386,25.0386,24.7352,24.7352,27423,0
+BAUG.US,D,20200513,000000,24.65,24.73,24.23,24.45,24531,0
+BAUG.US,D,20200514,000000,24.41,24.49,24.3,24.49,2611,0
+BAUG.US,D,20200515,000000,24.55,24.68,24.44,24.6476,11957,0
+BAUG.US,D,20200518,000000,25.175,25.346,25.1,25.25,29009,0
+BAUG.US,D,20200519,000000,25.15,25.3199,25.12,25.12,8196,0
+BAUG.US,D,20200520,000000,25.4,25.45,25.17,25.24,8101,0
+BAUG.US,D,20200521,000000,25.4,25.43,25.1925,25.1925,2461,0
+BAUG.US,D,20200522,000000,25.085,25.29,25.085,25.2575,6193,0
+BAUG.US,D,20200526,000000,25.525,25.68,25.4443,25.4443,2031,0
+BAUG.US,D,20200527,000000,25.63,25.7162,25.48,25.7162,3621,0
+BAUG.US,D,20200528,000000,25.94,26.01,25.7015,25.7015,2811,0
+BAUG.US,D,20200529,000000,25.66,25.81,25.56,25.8016,8387,0
+BAUG.US,D,20200601,000000,25.86,25.95,25.795,25.863,1060,0
+BAUG.US,D,20200602,000000,25.9889,25.9889,25.9889,25.9889,40,0
+BAUG.US,D,20200603,000000,26.136,26.3891,26.13,26.2664,33671,0
+BAUG.US,D,20200604,000000,26.29,26.29,26.12,26.12,540,0
+BAUG.US,D,20200605,000000,26.66,26.73,26.59,26.59,2454,0
+BAUG.US,D,20200608,000000,26.69,26.88,26.68,26.85,17379,0
+BAUG.US,D,20200609,000000,26.77,26.8981,26.75,26.7544,1726,0
+BAUG.US,D,20200610,000000,26.68,26.7943,26.63,26.73,8998,0
+BAUG.US,D,20200611,000000,26.17,26.17,25.5469,25.5469,2050,0
+BAUG.US,D,20200612,000000,26.05,26.05,25.64,25.7835,11475,0
+BAUG.US,D,20200615,000000,25.46,25.95,25.4318,25.862,1045,0
+BAUG.US,D,20200616,000000,26.1717,26.2885,26.09,26.2885,5157,0
+BAUG.US,D,20200617,000000,26.26,26.3907,26.162,26.2223,19039,0
+BAUG.US,D,20200618,000000,25.83,26.2202,25.83,26.2202,3983,0
+BAUG.US,D,20200619,000000,26.45,26.45,25.99,26.1764,765,0
+BAUG.US,D,20200622,000000,26.22,26.34,26.13,26.231,4551,0
+BAUG.US,D,20200623,000000,26.425,26.57,26.34,26.3622,10298,0
+BAUG.US,D,20200624,000000,25.85,25.8706,25.85,25.8553,1017,0
+BAUG.US,D,20200625,000000,25.85,26.0323,25.73,26.0323,7358,0
+BAUG.US,D,20200626,000000,25.6101,25.64,25.5893,25.5893,551,0
+BAUG.US,D,20200629,000000,25.84,25.89,25.7917,25.7917,5779,0
+BAUG.US,D,20200630,000000,25.9,26.1497,25.89,26.1497,2110,0
+BAUG.US,D,20200701,000000,26.24,26.29,26.15,26.2175,10300,0
+BAUG.US,D,20200702,000000,26.36,26.46,26.2898,26.2898,10610,0
+BAUG.US,D,20200706,000000,26.68,26.72,26.6159,26.6159,11695,0
+BAUG.US,D,20200707,000000,26.56,26.6986,26.3773,26.3773,16164,0
+BAUG.US,D,20200708,000000,26.5191,26.63,26.38,26.5623,21248,0
+BAUG.US,D,20200709,000000,26.62,26.64,26.3,26.53,28172,0
+BAUG.US,D,20200710,000000,26.57,26.75,26.56,26.7311,17843,0
+BAUG.US,D,20200713,000000,26.85,27.0499,26.41,26.41,2570,0
+BAUG.US,D,20200714,000000,26.74,26.85,26.74,26.85,300,0
+BAUG.US,D,20200715,000000,26.975,27,26.85,26.9389,438592,0
+BAUG.US,D,20200716,000000,26.7776,26.92,26.7776,26.8566,7544,0
+BAUG.US,D,20200717,000000,26.75,27.01,26.75,26.9315,475,0
+BAUG.US,D,20200720,000000,26.9163,27.1704,26.9163,27.146,8669,0
+BAUG.US,D,20200721,000000,27.3,27.3,27.06,27.1462,1641,0
+BAUG.US,D,20200722,000000,27.17,27.3198,27.15,27.3198,8304,0
+BAUG.US,D,20200723,000000,27.24,27.27,26.88,26.9985,4774,0
+BAUG.US,D,20200724,000000,26.74,26.96,26.7201,26.83,33821,0
+BAUG.US,D,20200727,000000,26.988,27.0598,26.988,27.0598,803,0
+BAUG.US,D,20200728,000000,26.9001,27.14,26.8575,26.8575,12132,0
+BAUG.US,D,20200729,000000,27,27.27,26.9518,27.1752,52975,0
+BAUG.US,D,20200730,000000,27,27.17,26.98,27.0845,24878,0
+BAUG.US,D,20200731,000000,27.26,27.295,26.9,27.28,162275,0
+BAUG.US,D,20200803,000000,27.45,27.63,27.34,27.47,114512,0
+BAUG.US,D,20200804,000000,27.26,27.51,27.26,27.5023,29421,0
+BAUG.US,D,20200805,000000,27.77,27.77,27.5612,27.6,42529,0
+BAUG.US,D,20200806,000000,27.65,27.77,27.615,27.725,14488,0
+BAUG.US,D,20200807,000000,27.83,27.83,27.58,27.77,52484,0
+BAUG.US,D,20200810,000000,27.75,27.84,27.7,27.7382,4663,0
+BAUG.US,D,20200811,000000,27.9199,27.945,27.6061,27.6061,27664,0
+BAUG.US,D,20200812,000000,27.85,28,27.81,27.9,72350,0
+BAUG.US,D,20200813,000000,28.01,28.01,27.815,27.905,8513,0
+BAUG.US,D,20200814,000000,27.99,27.99,27.779,27.8111,18503,0
+BAUG.US,D,20200817,000000,28.05,28.05,27.8577,27.9023,32485,0
+BAUG.US,D,20200818,000000,27.94,28.02,27.8707,28,16120,0
+BAUG.US,D,20200819,000000,27.93,28.06,27.8626,27.8626,23985,0
+BAUG.US,D,20200820,000000,27.96,28.01,27.785,27.9323,28099,0
+BAUG.US,D,20200821,000000,28.003,28.05,27.8919,27.98,16203,0
+BAUG.US,D,20200824,000000,28.18,28.18,28.0879,28.175,10468,0
+BAUG.US,D,20200825,000000,28.2,28.25,28.14,28.1945,17246,0
+BAUG.US,D,20200826,000000,28.224,28.4167,28.18,28.4167,5664,0
+BAUG.US,D,20200827,000000,28.55,28.55,28.3895,28.3895,9036,0
+BAUG.US,D,20200828,000000,28.38,28.4691,28.3301,28.4691,13880,0
+BAUG.US,D,20200831,000000,28.64,28.64,28.35,28.36,16667,0
+BAUG.US,D,20200901,000000,28.22,28.5099,28.22,28.4325,17829,0
+BAUG.US,D,20200902,000000,28.46,28.65,28.43,28.65,15372,0
+BAUG.US,D,20200903,000000,28.7,28.7,27.8016,27.95,41260,0
+BAUG.US,D,20200904,000000,27.915,27.9916,27.58,27.9916,4767,0
+BAUG.US,D,20200908,000000,27.51,27.79,27.51,27.533,3944,0
+BAUG.US,D,20200909,000000,27.91,28.09,27.8901,27.99,18193,0
+BAUG.US,D,20200910,000000,27.9101,28.11,27.58,27.6309,17545,0
+BAUG.US,D,20200911,000000,27.67,27.76,27.5193,27.6528,2627,0
+BAUG.US,D,20200914,000000,27.95,27.9817,27.95,27.9817,511,0
+BAUG.US,D,20200915,000000,27.9539,28.1,27.85,27.9595,3114,0
+BAUG.US,D,20200916,000000,28.11,28.11,27.8887,27.8887,2533,0
+BAUG.US,D,20200917,000000,27.64,27.7,27.64,27.66,725,0
+BAUG.US,D,20200918,000000,27.6401,27.68,27.5452,27.5452,2532,0
+BAUG.US,D,20200921,000000,27.49,27.49,27.0487,27.2989,10772,0
+BAUG.US,D,20200922,000000,27.48,27.49,27.4566,27.4566,6828,0
+BAUG.US,D,20200923,000000,27.81,27.81,27.0438,27.1077,4565,0
+BAUG.US,D,20200924,000000,27.06,27.34,27.05,27.1302,30707,0
+BAUG.US,D,20200925,000000,27.39,27.49,27.13,27.4315,7299,0
+BAUG.US,D,20200928,000000,27.679,27.785,27.63,27.63,2598,0
+BAUG.US,D,20200929,000000,27.63,27.75,27.63,27.6526,3133,0
+BAUG.US,D,20200930,000000,27.835,27.835,27.655,27.8024,1141,0
+BAUG.US,D,20201001,000000,27.76,27.8447,27.76,27.8175,42538,0
+BAUG.US,D,20201002,000000,27.74,27.74,27.6798,27.6798,1012,0
+BAUG.US,D,20201005,000000,27.875,27.9,27.7901,27.9,2295,0
+BAUG.US,D,20201006,000000,27.84,28,27.7324,27.7324,8529,0
+BAUG.US,D,20201007,000000,27.9618,28.0334,27.9618,28.0334,1457,0
+BAUG.US,D,20201008,000000,28.1005,28.14,28.1005,28.14,3215,0
+BAUG.US,D,20201009,000000,28.3465,28.3465,28.3465,28.3465,56,0
+BAUG.US,D,20201012,000000,28.6003,28.6003,28.6003,28.6003,2,0
+BAUG.US,D,20201013,000000,28.6,28.6,28.537,28.537,265,0
+BAUG.US,D,20201014,000000,28.51,28.51,28.39,28.4512,4251,0
+BAUG.US,D,20201015,000000,28.3984,28.3984,28.3984,28.3984,9,0
+BAUG.US,D,20201016,000000,28.46,28.48,28.3814,28.3814,1412,0
+BAUG.US,D,20201019,000000,28.31,28.31,28.0842,28.0842,9681,0
+BAUG.US,D,20201020,000000,28.24,28.24,28.1937,28.1937,17031,0
+BAUG.US,D,20201021,000000,28.3,28.3,28.1052,28.1853,1648,0
+BAUG.US,D,20201022,000000,28.27,28.2775,28.27,28.2775,188,0
+BAUG.US,D,20201023,000000,28.34,28.34,28.34,28.34,1000,0
+BAUG.US,D,20201026,000000,27.98,27.9839,27.9055,27.9839,1924,0
+BAUG.US,D,20201027,000000,27.89,28,27.89,27.9607,2775,0
+BAUG.US,D,20201028,000000,27.4,27.5121,27.323,27.3452,5165,0
+BAUG.US,D,20201029,000000,27.38,27.6,27.38,27.5828,4182,0
+BAUG.US,D,20201030,000000,27.3299,27.3299,27.18,27.24,7392,0
+BAUG.US,D,20201102,000000,27.35,27.57,27.35,27.4764,1143,0
+BAUG.US,D,20201103,000000,27.9043,27.99,27.79,27.895,47726,0
+BAUG.US,D,20201104,000000,28.365,28.5168,28.3009,28.3009,5260,0
+BAUG.US,D,20201105,000000,28.65,28.72,28.5501,28.6052,3761,0
+BAUG.US,D,20201106,000000,28.58,28.71,28.5401,28.6484,3078,0
+BAUG.US,D,20201109,000000,29.17,29.17,28.8807,28.8807,385,0
+BAUG.US,D,20201110,000000,28.9,28.95,28.8531,28.8531,560,0
+BAUG.US,D,20201111,000000,28.94,28.9665,28.9219,28.9665,12017,0
+BAUG.US,D,20201112,000000,28.74,28.78,28.73,28.75,1200,0
+BAUG.US,D,20201113,000000,29.0225,29.0225,29.0225,29.0225,81,0
+BAUG.US,D,20201116,000000,29.24,29.24,29.045,29.1617,4635,0
+BAUG.US,D,20201117,000000,29.0984,29.1373,29.0984,29.1373,374,0
+BAUG.US,D,20201118,000000,29.47,29.47,28.9802,28.9802,1402,0
+BAUG.US,D,20201119,000000,29.035,29.035,29.035,29.035,2,0
+BAUG.US,D,20201120,000000,28.9393,28.9393,28.9393,28.9393,18,0
+BAUG.US,D,20201123,000000,28.9213,29.0242,28.9213,29.0242,488,0
+BAUG.US,D,20201124,000000,29.29,29.29,29.24,29.2801,8682,0
+BAUG.US,D,20201125,000000,29.23,29.273,29.23,29.273,1682,0
+BAUG.US,D,20201127,000000,29.23,29.3107,29.23,29.3107,2768,0
+BAUG.US,D,20201130,000000,29.225,29.2391,29.21,29.2391,4635,0
+BAUG.US,D,20201201,000000,29.39,29.465,29.33,29.408,9717,0
+BAUG.US,D,20201202,000000,29.36,29.46,29.36,29.4175,7845,0
+BAUG.US,D,20201203,000000,29.42,29.49,29.36,29.36,1322,0
+BAUG.US,D,20201204,000000,29.47,29.5442,29.47,29.5361,3366,0
+BAUG.US,D,20201207,000000,29.485,29.5078,29.485,29.5078,320,0
+BAUG.US,D,20201208,000000,29.521,29.5655,29.49,29.5655,5239,0
+BAUG.US,D,20201209,000000,29.47,29.4737,29.43,29.4737,3750,0
+BAUG.US,D,20201210,000000,29.45,29.4999,29.363,29.4458,1042,0
+BAUG.US,D,20201211,000000,29.37,29.3798,29.27,29.3798,12890,0
+BAUG.US,D,20201214,000000,29.4,29.46,29.34,29.34,9813,0
+BAUG.US,D,20201215,000000,29.3961,29.5006,29.3961,29.5006,1110,0
+BAUG.US,D,20201216,000000,29.5,29.5573,29.5,29.5573,9261,0
+BAUG.US,D,20201217,000000,29.56,29.6235,29.5413,29.6235,6481,0
+BAUG.US,D,20201218,000000,29.5491,29.5812,29.5491,29.5812,1160,0
+BAUG.US,D,20201221,000000,29.48,29.48,29.43,29.45,1519,0
+BAUG.US,D,20201222,000000,29.46,29.4658,29.45,29.4658,956,0
+BAUG.US,D,20201223,000000,29.56,29.56,29.5435,29.5435,294,0
+BAUG.US,D,20201224,000000,29.42,29.5621,29.42,29.5621,1932,0
+BAUG.US,D,20201228,000000,29.6,29.77,29.6,29.77,784,0
+BAUG.US,D,20201229,000000,29.715,29.715,29.6001,29.6449,662,0
+BAUG.US,D,20201230,000000,29.64,29.6911,29.64,29.6911,200,0
+BAUG.US,D,20201231,000000,29.72,29.8005,29.7,29.8005,2246,0
+BAUG.US,D,20210104,000000,29.71,29.77,29.43,29.5227,14854,0
+BAUG.US,D,20210105,000000,29.55,29.69,29.5413,29.69,2659,0
+BAUG.US,D,20210106,000000,29.86,29.86,29.77,29.77,24011,0
+BAUG.US,D,20210107,000000,29.93,30.02,29.906,29.9649,6671,0
+BAUG.US,D,20210108,000000,29.99,30.0459,29.8916,30.0459,17950,0
+BAUG.US,D,20210111,000000,30.04,30.04,29.8501,29.9107,13598,0
+BAUG.US,D,20210112,000000,29.8,29.9618,29.8,29.9618,38368,0
+BAUG.US,D,20210113,000000,29.82,30.0016,29.82,30.0016,15074,0
+BAUG.US,D,20210114,000000,30.04,30.04,29.92,29.9333,8385,0
+BAUG.US,D,20210115,000000,29.87,29.87,29.8315,29.8315,1000,0
+BAUG.US,D,20210119,000000,29.72,29.9548,29.72,29.9548,8018,0
+BAUG.US,D,20210120,000000,30.04,30.1256,30.03,30.1256,33717,0
+BAUG.US,D,20210121,000000,30.0401,30.1208,30.0401,30.1208,3393,0
+BAUG.US,D,20210122,000000,30.02,30.0884,30.02,30.0884,1003,0
+BAUG.US,D,20210125,000000,29.9564,30.0736,29.9564,30.0736,1752,0
+BAUG.US,D,20210126,000000,30.03,30.05,30.03,30.05,994,0
+BAUG.US,D,20210127,000000,29.66,29.66,29.5638,29.5638,530,0
+BAUG.US,D,20210128,000000,29.9,29.9,29.765,29.7662,6743,0
+BAUG.US,D,20210129,000000,29.63,29.63,29.3934,29.538,2627,0
+BAUG.US,D,20210201,000000,29.6529,29.8498,29.6529,29.7507,7542,0
+BAUG.US,D,20210202,000000,29.98,29.98,29.957,29.957,213,0
+BAUG.US,D,20210203,000000,29.8838,30.0344,29.8838,30.0344,2563,0
+BAUG.US,D,20210204,000000,30.02,30.07,30.02,30.07,2143,0
+BAUG.US,D,20210205,000000,30.25,30.28,30.12,30.1852,2017,0
+BAUG.US,D,20210208,000000,30.19,30.268,30.15,30.261,16387,0
+BAUG.US,D,20210209,000000,30.04,30.292,30.04,30.19,6513,0
+BAUG.US,D,20210210,000000,30.16,30.2048,30.14,30.2048,872,0
+BAUG.US,D,20210211,000000,30.16,30.2081,30.16,30.175,1679,0
+BAUG.US,D,20210212,000000,30.2645,30.2839,30.19,30.2839,19714,0
+BAUG.US,D,20210216,000000,30.2,30.2898,30.2,30.2898,4672,0
+BAUG.US,D,20210217,000000,30.2461,30.2603,30.2,30.2603,970,0
+BAUG.US,D,20210218,000000,30.15,30.2155,30.15,30.2155,1621,0
+BAUG.US,D,20210219,000000,30.3,30.3,30.2,30.2586,584,0
+BAUG.US,D,20210222,000000,30.19,30.21,30.19,30.205,2961,0
+BAUG.US,D,20210223,000000,30.07,30.255,30,30.16,139370,0
+BAUG.US,D,20210224,000000,30.24,30.35,30.23,30.3,5442,0
+BAUG.US,D,20210225,000000,30.225,30.225,29.91,29.9792,15309,0
+BAUG.US,D,20210226,000000,29.998,30.0917,29.87,29.96,7431,0
+BAUG.US,D,20210301,000000,30.295,30.3548,30.28,30.3548,654,0
+BAUG.US,D,20210302,000000,30.27,30.3446,30.27,30.2754,3924,0
+BAUG.US,D,20210303,000000,30.06,30.116,30.06,30.116,245,0
+BAUG.US,D,20210304,000000,30.07,30.07,29.82,29.8977,941,0
+BAUG.US,D,20210305,000000,30.2139,30.2139,30.2139,30.2139,89,0
+BAUG.US,D,20210308,000000,30.16,30.255,30.16,30.1715,623,0
+BAUG.US,D,20210309,000000,30.2901,30.46,30.2901,30.3407,5368,0
+BAUG.US,D,20210310,000000,30.34,30.39,30.33,30.33,3231,0
+BAUG.US,D,20210311,000000,30.435,30.5,30.435,30.487,2665,0
+BAUG.US,D,20210312,000000,30.27,30.5338,30.27,30.5338,23003,0
+BAUG.US,D,20210315,000000,30.47,30.6375,30.47,30.6375,12444,0
+BAUG.US,D,20210316,000000,30.6447,30.6447,30.59,30.6261,1145,0
+BAUG.US,D,20210317,000000,30.53,30.64,30.52,30.6275,9138,0
+BAUG.US,D,20210318,000000,30.639,30.639,30.46,30.5081,2024,0
+BAUG.US,D,20210319,000000,30.38,30.59,30.38,30.5,6039,0
+BAUG.US,D,20210322,000000,30.63,30.6884,30.62,30.6855,2223,0
+BAUG.US,D,20210323,000000,30.725,30.73,30.5488,30.5488,2545,0
+BAUG.US,D,20210324,000000,30.52,30.68,30.52,30.5607,3058,0
+BAUG.US,D,20210325,000000,30.56,30.6411,30.4654,30.6411,7137,0
+BAUG.US,D,20210326,000000,30.66,30.7984,30.66,30.7984,2365,0
+BAUG.US,D,20210329,000000,30.67,30.812,30.67,30.7764,2053,0
+BAUG.US,D,20210330,000000,30.82,30.8496,30.7269,30.7805,2111,0
+BAUG.US,D,20210331,000000,30.78,30.882,30.77,30.8559,1805,0
+BAUG.US,D,20210401,000000,30.9,30.962,30.86,30.962,939,0
+BAUG.US,D,20210405,000000,31.0416,31.122,31,31.0681,16054,0
+BAUG.US,D,20210406,000000,31.02,31.06,31.02,31.0426,826,0
+BAUG.US,D,20210407,000000,31,31.072,31,31.072,4476,0
+BAUG.US,D,20210408,000000,31.02,31.0908,31.02,31.0908,6260,0
+BAUG.US,D,20210409,000000,31.02,31.1286,31.02,31.1286,8101,0
+BAUG.US,D,20210412,000000,31.11,31.1292,31.0316,31.1292,1196,0
+BAUG.US,D,20210413,000000,31.135,31.16,31.08,31.145,8495,0
+BAUG.US,D,20210414,000000,31.14,31.19,31.0836,31.0916,13015,0
+BAUG.US,D,20210415,000000,31.07,31.19,31.07,31.15,7354,0
+BAUG.US,D,20210416,000000,31.14,31.2,31.14,31.17,226932,0
+BAUG.US,D,20210419,000000,31.13,31.161,31.13,31.1395,2277,0
+BAUG.US,D,20210420,000000,31.0513,31.17,31.0513,31.1193,44822,0
+BAUG.US,D,20210421,000000,31,31.1989,31,31.1613,1536,0
+BAUG.US,D,20210422,000000,31.115,31.115,31.115,31.115,13,0
+BAUG.US,D,20210423,000000,31.165,31.165,31.165,31.165,47,0
+BAUG.US,D,20210426,000000,31.17,31.21,31.1501,31.185,14101,0
+BAUG.US,D,20210427,000000,31.18,31.2309,31.16,31.2309,25322,0
+BAUG.US,D,20210428,000000,31.19,31.2041,31.18,31.2041,3739,0
+BAUG.US,D,20210429,000000,31.17,31.185,31.11,31.185,17393,0
+BAUG.US,D,20210430,000000,31.13,31.23,31.11,31.1513,8507,0
+BAUG.US,D,20210503,000000,31.2232,31.2233,31.1511,31.1675,5219,0
+BAUG.US,D,20210504,000000,31.09,31.1361,31.06,31.1361,13353,0
+BAUG.US,D,20210505,000000,31.165,31.165,31.165,31.165,1,0
+BAUG.US,D,20210506,000000,31.18,31.185,31.18,31.185,983,0
+BAUG.US,D,20210507,000000,31.1912,31.2859,31.1912,31.255,1679,0
+BAUG.US,D,20210510,000000,31.261,31.28,31.26,31.275,2552,0
+BAUG.US,D,20210511,000000,31.28,31.28,31.0736,31.0736,922,0
+BAUG.US,D,20210512,000000,31.04,31.04,30.855,30.855,665,0
+BAUG.US,D,20210513,000000,30.85,31.0596,30.85,31.0596,8331,0
+BAUG.US,D,20210514,000000,31.19,31.205,31.19,31.1999,2212,0
+BAUG.US,D,20210517,000000,31.1652,31.1652,31.1652,31.1652,75,0
+BAUG.US,D,20210518,000000,31.161,31.202,31.161,31.1796,1655,0
+BAUG.US,D,20210519,000000,31.15,31.15,31.03,31.0505,1289,0
+BAUG.US,D,20210520,000000,31.135,31.21,31.122,31.175,7936,0
+BAUG.US,D,20210521,000000,31.16,31.1937,31.16,31.1937,1196,0
+BAUG.US,D,20210524,000000,31.2,31.32,31.2,31.2802,2577,0
+BAUG.US,D,20210525,000000,31.28,31.32,31.22,31.2765,5244,0
+BAUG.US,D,20210526,000000,31.28,31.36,31.28,31.3193,33418,0
+BAUG.US,D,20210527,000000,31.36,31.36,31.36,31.36,1,0
+BAUG.US,D,20210528,000000,31.32,31.3959,31.31,31.355,3073,0
+BAUG.US,D,20210601,000000,31.44,31.44,31.3,31.3566,1102,0
+BAUG.US,D,20210602,000000,31.35,31.3542,31.35,31.3542,1075,0
+BAUG.US,D,20210603,000000,31.345,31.345,31.345,31.345,91,0
+BAUG.US,D,20210604,000000,31.38,31.41,31.38,31.41,1504,0
+BAUG.US,D,20210607,000000,31.46,31.46,31.366,31.4202,1260,0
+BAUG.US,D,20210608,000000,31.42,31.42,31.42,31.42,15,0
+BAUG.US,D,20210609,000000,31.39,31.5,31.381,31.381,39414,0
+BAUG.US,D,20210610,000000,31.33,31.48,31.33,31.48,5689,0
+BAUG.US,D,20210611,000000,31.485,31.485,31.485,31.485,2,0
+BAUG.US,D,20210614,000000,31.47,31.47,31.47,31.47,1,0
+BAUG.US,D,20210615,000000,31.44,31.4803,31.4317,31.4803,6091,0
+BAUG.US,D,20210616,000000,31.44,31.49,31.42,31.49,12938,0
+BAUG.US,D,20210617,000000,31.43,31.4401,31.43,31.44,2068,0
+BAUG.US,D,20210618,000000,31.3907,31.42,31.3907,31.4155,386,0
+BAUG.US,D,20210621,000000,31.41,31.485,31.41,31.485,675,0
+BAUG.US,D,20210622,000000,31.53,31.53,31.5,31.5,866,0
+BAUG.US,D,20210623,000000,31.5,31.53,31.5,31.53,200,0
+BAUG.US,D,20210624,000000,31.5,31.5332,31.48,31.5303,3058,0
+BAUG.US,D,20210625,000000,31.49,31.5351,31.49,31.5351,1287,0
+BAUG.US,D,20210628,000000,31.54,31.54,31.5,31.54,4921,0
+BAUG.US,D,20210629,000000,31.535,31.5613,31.5,31.54,20872,0
+BAUG.US,D,20210630,000000,31.51,31.545,31.51,31.545,1173,0
+BAUG.US,D,20210701,000000,31.51,31.559,31.51,31.52,2062,0
+BAUG.US,D,20210702,000000,31.55,31.55,31.55,31.55,63,0
+BAUG.US,D,20210706,000000,31.56,31.56,31.56,31.56,32,0
+BAUG.US,D,20210707,000000,31.55,31.56,31.53,31.53,24429,0
+BAUG.US,D,20210708,000000,31.54,31.5799,31.5217,31.55,11573,0
+BAUG.US,D,20210709,000000,31.565,31.59,31.53,31.59,4660,0
+BAUG.US,D,20210712,000000,31.59,31.59,31.565,31.565,547,0
+BAUG.US,D,20210713,000000,31.92,31.92,31.5501,31.59,1733,0
+BAUG.US,D,20210714,000000,31.605,31.605,31.605,31.605,3,0
+BAUG.US,D,20210715,000000,31.61,31.64,31.5849,31.6,5118,0
+BAUG.US,D,20210716,000000,31.61,31.61,31.56,31.59,885,0
+BAUG.US,D,20210719,000000,31.64,31.64,31.5601,31.61,1867,0
+BAUG.US,D,20210720,000000,31.56,31.61,31.56,31.61,796,0
+BAUG.US,D,20210721,000000,31.6064,31.62,31.55,31.575,4953,0
+BAUG.US,D,20210722,000000,31.625,31.69,31.58,31.66,12801,0
+BAUG.US,D,20210723,000000,31.69,31.69,31.55,31.69,5133,0
+BAUG.US,D,20210726,000000,31.64,31.67,31.63,31.63,6890,0
+BAUG.US,D,20210727,000000,31.69,31.69,31.625,31.66,13003,0
+BAUG.US,D,20210728,000000,31.65,31.65,31.6174,31.6385,21862,0
+BAUG.US,D,20210729,000000,31.66,31.66,31.63,31.64,15872,0
+BAUG.US,D,20210730,000000,31.65,31.8799,31.63,31.65,420296,0
+BAUG.US,D,20210802,000000,31.88,31.88,31.59,31.61,371138,0
+BAUG.US,D,20210803,000000,31.88,31.88,31.56,31.795,114904,0
+BAUG.US,D,20210804,000000,31.81,31.81,31.6741,31.73,41500,0
+BAUG.US,D,20210805,000000,31.57,31.83,31.57,31.8,50077,0
+BAUG.US,D,20210806,000000,31.87,31.9,31.7801,31.89,40304,0
+BAUG.US,D,20210809,000000,31.9,31.9,31.7841,31.8102,37961,0
+BAUG.US,D,20210810,000000,31.88,31.91,31.79,31.79,95385,0
+BAUG.US,D,20210811,000000,31.91,31.9399,31.84,31.9001,21437,0
+BAUG.US,D,20210812,000000,32.1,32.16,31.8481,31.963,35469,0
+BAUG.US,D,20210813,000000,32.22,32.22,31.93,32,54704,0
+BAUG.US,D,20210816,000000,32.17,32.17,31.8301,32.0899,45545,0
+BAUG.US,D,20210817,000000,31.96,31.96,31.77,31.8605,243890,0
+BAUG.US,D,20210818,000000,32.11,32.11,31.7,31.7,41057,0
+BAUG.US,D,20210819,000000,31.75,31.75,31.58,31.6972,41640,0
+BAUG.US,D,20210820,000000,31.82,31.9,31.77,31.9,47083,0
+BAUG.US,D,20210823,000000,31.98,32.13,31.98,32.08,37680,0
+BAUG.US,D,20210824,000000,32.1,32.14,32.0001,32.0848,72502,0
+BAUG.US,D,20210825,000000,32,32.18,32,32.07,38036,0
+BAUG.US,D,20210826,000000,32.36,32.36,31.9901,32.029,52929,0
+BAUG.US,D,20210827,000000,32.07,32.25,32.07,32.1953,16931,0
+BAUG.US,D,20210830,000000,32.12,32.37,32.12,32.33,21050,0
+BAUG.US,D,20210831,000000,32.35,32.35,32.2,32.2,20809,0
+BAUG.US,D,20210901,000000,32.285,32.37,32.21,32.21,6346,0
+BAUG.US,D,20210902,000000,32.56,32.56,32.25,32.25,5754,0
+BAUG.US,D,20210903,000000,32.3256,32.38,32.2917,32.3162,7466,0
+BAUG.US,D,20210907,000000,32.25,32.32,32.19,32.245,52918,0
+BAUG.US,D,20210908,000000,32.25,32.25,32.17,32.2057,4255,0
+BAUG.US,D,20210909,000000,32.23,32.23,32.1327,32.1327,6162,0
+BAUG.US,D,20210910,000000,32.06,32.09,31.96,32.01,5329,0
+BAUG.US,D,20210913,000000,32.07,32.07,31.89,31.95,62048,0
+BAUG.US,D,20210914,000000,32.08,32.08,31.85,31.85,4191,0
+BAUG.US,D,20210915,000000,31.894,32.09,31.89,32.02,4851,0
+BAUG.US,D,20210916,000000,32.065,32.09,31.9177,32,5317,0
+BAUG.US,D,20210917,000000,31.93,31.949,31.81,31.81,4919,0
+BAUG.US,D,20210920,000000,31.71,31.79,31.2201,31.51,18269,0
+BAUG.US,D,20210921,000000,31.54,31.6141,31.44,31.46,34282,0
+BAUG.US,D,20210922,000000,31.5489,31.76,31.05,31.66,119042,0
+BAUG.US,D,20210923,000000,31.7,31.97,31.7,31.91,6713,0
+BAUG.US,D,20210924,000000,31.92,32.01,31.92,31.98,1844,0
+BAUG.US,D,20210927,000000,32.08,32.08,31.9201,32,6454,0
+BAUG.US,D,20210928,000000,31.71,31.71,31.43,31.55,40405,0
+BAUG.US,D,20210929,000000,31.625,31.63,31.5,31.51,11950,0
+BAUG.US,D,20210930,000000,31.51,31.6,31.29,31.34,46209,0
+BAUG.US,D,20211001,000000,31.23,31.56,31.22,31.52,6631,0
+BAUG.US,D,20211004,000000,31.46,31.49,31.1414,31.31,5253,0
+BAUG.US,D,20211005,000000,31.3541,31.65,31.3541,31.45,9423,0
+BAUG.US,D,20211006,000000,31.2301,31.57,31.2301,31.49,39095,0
+BAUG.US,D,20211007,000000,31.865,31.865,31.7271,31.7271,1961,0
+BAUG.US,D,20211008,000000,31.7407,31.7407,31.7075,31.7075,1224,0
+BAUG.US,D,20211011,000000,31.805,31.805,31.54,31.54,1451,0
+BAUG.US,D,20211012,000000,31.5824,31.62,31.49,31.49,68615,0
+BAUG.US,D,20211013,000000,31.55,31.65,31.55,31.6007,2859,0
+BAUG.US,D,20211014,000000,31.75,31.9999,31.74,31.9442,2523,0
+BAUG.US,D,20211015,000000,32.08,32.13,32.0401,32.1083,3461,0
+BAUG.US,D,20211018,000000,32.162,32.162,32.162,32.162,10,0
+BAUG.US,D,20211019,000000,32.27,32.37,32.27,32.3257,2099,0
+BAUG.US,D,20211020,000000,32.419,32.44,32.3566,32.3982,1616,0
+BAUG.US,D,20211021,000000,32.4407,32.5,32.405,32.4965,1996,0
+BAUG.US,D,20211022,000000,32.49,32.54,32.42,32.465,2366,0
+BAUG.US,D,20211025,000000,32.4777,32.6,32.4777,32.6,2136,0
+BAUG.US,D,20211026,000000,32.642,32.69,32.6275,32.6275,2631,0
+BAUG.US,D,20211027,000000,32.5926,32.67,32.478,32.478,2749,0
+BAUG.US,D,20211028,000000,32.6,32.64,32.59,32.6215,1875,0
+BAUG.US,D,20211029,000000,32.58,32.71,32.57,32.7035,19787,0
+BAUG.US,D,20211101,000000,32.66,32.7499,32.63,32.7,5250,0
+BAUG.US,D,20211102,000000,32.72,32.85,32.72,32.77,7485,0
+BAUG.US,D,20211103,000000,32.75,32.9,32.75,32.9,6490,0
+BAUG.US,D,20211104,000000,32.95,32.96,32.906,32.94,3422,0
+BAUG.US,D,20211105,000000,33.05,33.07,32.94,33,3724,0
+BAUG.US,D,20211108,000000,32.99,33.0337,32.9413,33.0337,121984,0
+BAUG.US,D,20211109,000000,32.95,32.95,32.8975,32.95,1287,0
+BAUG.US,D,20211110,000000,32.88,32.88,32.75,32.81,962,0
+BAUG.US,D,20211111,000000,32.82,32.877,32.82,32.8547,746,0
+BAUG.US,D,20211112,000000,32.8301,32.9834,32.8301,32.96,2691,0
+BAUG.US,D,20211115,000000,32.971,33.0065,32.91,32.9651,3679,0
+BAUG.US,D,20211116,000000,33.11,33.11,33.0521,33.0521,2389,0
+BAUG.US,D,20211117,000000,32.9788,32.995,32.9788,32.9807,1692,0
+BAUG.US,D,20211118,000000,33,33.0321,33,33.01,2660,0
+BAUG.US,D,20211119,000000,33.0232,33.0232,32.99,33.0119,1006,0
+BAUG.US,D,20211122,000000,33.1433,33.1433,32.958,32.958,1357,0
+BAUG.US,D,20211123,000000,32.9774,32.9774,32.9774,32.9774,99,0
+BAUG.US,D,20211124,000000,32.84,33.0217,32.84,33.0217,2634,0
+BAUG.US,D,20211126,000000,32.58,32.6,32.529,32.529,597,0
+BAUG.US,D,20211129,000000,32.77,32.95,32.702,32.82,6270,0
+BAUG.US,D,20211130,000000,32.48,32.589,32.4,32.4,2566,0
+BAUG.US,D,20211201,000000,32.61,32.62,32.2115,32.2115,2375,0
+BAUG.US,D,20211202,000000,32.24,32.49,32.24,32.4355,2838,0
+BAUG.US,D,20211203,000000,32.249,32.249,32.0131,32.2157,2481,0
+BAUG.US,D,20211206,000000,32.42,32.56,32.42,32.5157,2436,0
+BAUG.US,D,20211207,000000,32.97,32.97,32.9248,32.9248,191,0
+BAUG.US,D,20211208,000000,33,33.0383,33,33.0383,1163,0
+BAUG.US,D,20211209,000000,32.95,32.995,32.9229,32.9229,3488,0
+BAUG.US,D,20211210,000000,33.1,33.1006,33.065,33.1006,1750,0
+BAUG.US,D,20211213,000000,33.03,33.03,32.9291,32.9291,355,0
+BAUG.US,D,20211214,000000,32.86,32.86,32.73,32.7704,3845,0
+BAUG.US,D,20211215,000000,32.71,33.0714,32.68,33.0714,6520,0
+BAUG.US,D,20211216,000000,33.09,33.09,32.85,32.9333,1418,0
+BAUG.US,D,20211217,000000,32.83,32.83,32.7361,32.7361,453,0
+BAUG.US,D,20211220,000000,32.35,32.5189,32.35,32.5189,298,0
+BAUG.US,D,20211221,000000,32.825,32.8558,32.79,32.8558,3982,0
+BAUG.US,D,20211222,000000,32.77,33.0493,32.77,33.0493,1661,0
+BAUG.US,D,20211223,000000,33.15,33.195,33.15,33.16,1862,0
+BAUG.US,D,20211227,000000,33.29,33.3864,33.29,33.3864,394,0
+BAUG.US,D,20211228,000000,33.38,33.38,33.3308,33.36,1253,0
+BAUG.US,D,20211229,000000,33.37,33.4587,33.37,33.4587,2965,0
+BAUG.US,D,20211230,000000,33.4053,33.4053,33.4053,33.4053,25,0
+BAUG.US,D,20211231,000000,33.33,33.46,33.33,33.3939,7218,0
+BAUG.US,D,20220103,000000,33.44,33.48,33.32,33.48,26133,0
+BAUG.US,D,20220104,000000,33.49,33.51,33.44,33.4851,18450,0
+BAUG.US,D,20220105,000000,33.45,33.45,33.1506,33.1506,2545,0
+BAUG.US,D,20220106,000000,33.17,33.18,33.08,33.08,1565,0
+BAUG.US,D,20220107,000000,33.07,33.1,33.02,33.093,4069,0
+BAUG.US,D,20220110,000000,32.92,33.0534,32.69,33.0534,4266,0
+BAUG.US,D,20220111,000000,32.99,33.2248,32.99,33.2248,13788,0
+BAUG.US,D,20220112,000000,33.27,33.3065,33.25,33.3065,254,0
+BAUG.US,D,20220113,000000,33.48,33.48,33.0046,33.0046,6606,0
+BAUG.US,D,20220114,000000,32.9,33.0262,32.885,33.0262,1297,0
+BAUG.US,D,20220118,000000,32.8,32.8,32.64,32.68,5391,0
+BAUG.US,D,20220119,000000,32.58,32.58,32.5133,32.5133,212,0
+BAUG.US,D,20220120,000000,32.7,32.7,32.28,32.28,432,0
+BAUG.US,D,20220121,000000,32.2232,32.27,31.8753,31.8753,9753,0
+BAUG.US,D,20220124,000000,31.23,31.885,31.08,31.8818,31526,0
+BAUG.US,D,20220125,000000,31.31,31.86,31.31,31.6355,8283,0
+BAUG.US,D,20220126,000000,31.88,32.07,31.52,31.56,12103,0
+BAUG.US,D,20220127,000000,31.9,31.9,31.42,31.4936,6694,0
+BAUG.US,D,20220128,000000,31.42,31.9513,31.42,31.9513,12095,0
+BAUG.US,D,20220131,000000,31.9281,32.4059,31.9281,32.4059,11773,0
+BAUG.US,D,20220201,000000,32.3567,32.5914,32.3567,32.5914,1694,0
+BAUG.US,D,20220202,000000,32.54,32.7851,32.54,32.7851,3431,0
+BAUG.US,D,20220203,000000,32.41,32.41,32.2444,32.2444,28099,0
+BAUG.US,D,20220204,000000,32.255,32.4,32.255,32.35,5334,0
+BAUG.US,D,20220207,000000,32.39,32.415,32.2568,32.2568,946,0
+BAUG.US,D,20220208,000000,32.48,32.4992,32.39,32.4992,6494,0
+BAUG.US,D,20220209,000000,32.747,32.82,32.747,32.7862,3729,0
+BAUG.US,D,20220210,000000,32.63,32.76,32.4027,32.4027,3987,0
+BAUG.US,D,20220211,000000,32.44,32.44,31.89,32.0077,13583,0
+BAUG.US,D,20220214,000000,31.9277,31.97,31.78,31.8871,10462,0
+BAUG.US,D,20220215,000000,32.16,32.2599,32.16,32.2283,2672,0
+BAUG.US,D,20220216,000000,32.07,32.3016,32.05,32.3016,238251,0
+BAUG.US,D,20220217,000000,32.18,32.18,31.8052,31.8052,1499,0
+BAUG.US,D,20220218,000000,31.82,31.82,31.57,31.6481,4223,0
+BAUG.US,D,20220222,000000,31.52,31.56,31.26,31.39,11487,0
+BAUG.US,D,20220223,000000,31.55,31.55,31.0123,31.0123,9196,0
+BAUG.US,D,20220224,000000,30.77,31.346,30.66,31.346,15595,0
+BAUG.US,D,20220225,000000,31.46,31.87,31.46,31.87,8270,0
+BAUG.US,D,20220228,000000,31.69,31.7584,31.468,31.7584,10130,0
+BAUG.US,D,20220301,000000,31.69,31.69,31.3315,31.382,3399,0
+BAUG.US,D,20220302,000000,31.59,31.94,31.59,31.85,799724,0
+BAUG.US,D,20220303,000000,31.81,31.9291,31.6697,31.76,392916,0
+BAUG.US,D,20220304,000000,31.385,31.64,31.385,31.6,178227,0
+BAUG.US,D,20220307,000000,31.46,31.46,30.95,30.9699,15086,0
+BAUG.US,D,20220308,000000,30.97,31.33,30.69,30.7603,6951,0
+BAUG.US,D,20220309,000000,31.2999,31.375,31.266,31.27,3645,0
+BAUG.US,D,20220310,000000,31.08,31.29,31.08,31.2605,18455,0
+BAUG.US,D,20220311,000000,31.53,31.53,30.97,30.97,3767,0
+BAUG.US,D,20220314,000000,31.12,31.17,30.75,30.7955,16027,0
+BAUG.US,D,20220315,000000,31.07,31.2563,31.07,31.2563,7558,0
+BAUG.US,D,20220316,000000,31.585,31.67,31.27,31.67,2714,0
+BAUG.US,D,20220317,000000,31.89,32,31.89,31.994,2993,0
+BAUG.US,D,20220318,000000,31.99,32.32,31.99,32.3039,3197,0
+BAUG.US,D,20220321,000000,32.34,32.34,32.2852,32.2852,7259,0
+BAUG.US,D,20220322,000000,32.52,32.557,32.5,32.5319,1985,0
+BAUG.US,D,20220323,000000,32.43,32.44,32.2958,32.2958,5058,0
+BAUG.US,D,20220324,000000,32.37,32.5937,32.37,32.5937,702,0
+BAUG.US,D,20220325,000000,32.565,32.7014,32.5604,32.7014,2461,0
+BAUG.US,D,20220328,000000,32.735,32.8674,32.61,32.8674,6746,0
+BAUG.US,D,20220329,000000,33.0575,33.1388,32.9822,33.1388,187943,0
+BAUG.US,D,20220330,000000,33.09,33.09,32.88,32.9924,5481,0
+BAUG.US,D,20220331,000000,32.91,32.945,32.7243,32.7243,2418,0
+BAUG.US,D,20220401,000000,32.65,32.7441,32.65,32.7441,985,0
+BAUG.US,D,20220404,000000,32.81,32.9266,32.7901,32.9266,7774,0
+BAUG.US,D,20220405,000000,32.888,32.888,32.632,32.6437,2786,0
+BAUG.US,D,20220406,000000,32.4424,32.4424,32.4424,32.4424,78,0
+BAUG.US,D,20220407,000000,32.34,32.614,32.34,32.5428,6807,0
+BAUG.US,D,20220408,000000,32.614,32.624,32.4683,32.4683,564,0
+BAUG.US,D,20220411,000000,32.2546,32.2546,32.062,32.0817,8228,0
+BAUG.US,D,20220412,000000,32.2389,32.2389,31.985,32.0098,2537,0
+BAUG.US,D,20220413,000000,32.1538,32.2552,32.1011,32.2552,4111,0
+BAUG.US,D,20220414,000000,32.03,32.105,31.9876,31.9876,5926,0
+BAUG.US,D,20220418,000000,32.03,32.03,31.8676,31.9494,3081,0
+BAUG.US,D,20220419,000000,31.89,32.33,31.89,32.3299,3202,0
+BAUG.US,D,20220420,000000,32.3,32.45,32.3,32.3301,2447,0
+BAUG.US,D,20220421,000000,31.9824,31.9931,31.9824,31.9931,1047,0
+BAUG.US,D,20220422,000000,31.5987,31.63,31.37,31.37,4722,0
+BAUG.US,D,20220425,000000,31.27,31.4993,31.04,31.4993,9352,0
+BAUG.US,D,20220426,000000,31.0811,31.0811,30.9198,30.9198,1846,0
+BAUG.US,D,20220427,000000,30.85,31.12,30.85,30.9411,2309,0
+BAUG.US,D,20220428,000000,31.27,31.51,31.02,31.4338,8556,0
+BAUG.US,D,20220429,000000,31.33,31.33,30.63,30.63,8027,0
+BAUG.US,D,20220502,000000,30.67,30.8123,30.6,30.8123,4850,0
+BAUG.US,D,20220503,000000,30.925,30.99,30.88,30.9412,11532,0
+BAUG.US,D,20220504,000000,30.835,31.57,30.835,31.54,18986,0
+BAUG.US,D,20220505,000000,31.36,31.36,30.66,30.7605,1148,0
+BAUG.US,D,20220506,000000,30.55,30.715,30.55,30.7064,3236,0
+BAUG.US,D,20220509,000000,30.4,30.4,30.0893,30.0893,4315,0
+BAUG.US,D,20220510,000000,30.3,30.4,29.93,30.1184,5613,0
+BAUG.US,D,20220511,000000,30.11,30.16,29.8513,29.8513,3968,0
+BAUG.US,D,20220512,000000,29.79,29.79,29.69,29.7497,2621,0
+BAUG.US,D,20220513,000000,30.329,30.33,30.1166,30.26,6068,0
+BAUG.US,D,20220516,000000,30.19,30.3364,30.19,30.238,3644,0
+BAUG.US,D,20220517,000000,30.59,30.59,30.5867,30.5867,856,0
+BAUG.US,D,20220518,000000,30.05,30.05,29.8619,29.8619,5665,0
+BAUG.US,D,20220519,000000,29.65,29.95,29.65,29.8313,6476,0
+BAUG.US,D,20220520,000000,29.67,29.7963,29.375,29.7963,17409,0
+BAUG.US,D,20220523,000000,29.97,30.22,29.93,30.19,31073,0
+BAUG.US,D,20220524,000000,29.998,29.998,29.998,29.998,4,0
+BAUG.US,D,20220525,000000,30.0791,30.1863,30.0209,30.1863,1256,0
+BAUG.US,D,20220526,000000,30.535,30.5936,30.535,30.5936,773,0
+BAUG.US,D,20220527,000000,30.85,30.9379,30.85,30.9379,79458,0
+BAUG.US,D,20220531,000000,30.97,30.97,30.81,30.8464,21469,0
+BAUG.US,D,20220601,000000,30.73,30.78,30.7,30.7348,1222,0
+BAUG.US,D,20220602,000000,30.9063,31.0034,30.9,31.0034,1963,0
+BAUG.US,D,20220603,000000,30.77,30.77,30.74,30.74,1356,0
+BAUG.US,D,20220606,000000,30.92,30.92,30.79,30.8394,1898,0
+BAUG.US,D,20220607,000000,30.93,30.9908,30.93,30.9908,160,0
+BAUG.US,D,20220608,000000,30.81,30.88,30.81,30.8233,1720,0
+BAUG.US,D,20220609,000000,30.72,30.72,30.4607,30.4607,3054,0
+BAUG.US,D,20220610,000000,29.9866,30.1301,29.96,29.9939,2637,0
+BAUG.US,D,20220613,000000,29.26,29.44,29.08,29.1714,4022,0
+BAUG.US,D,20220614,000000,29.13,29.2,29.08,29.2,333503,0
+BAUG.US,D,20220615,000000,29.28,29.53,29.245,29.41,4926,0
+BAUG.US,D,20220616,000000,28.79,28.82,28.62,28.7277,8660,0
+BAUG.US,D,20220617,000000,28.91,28.93,28.66,28.8556,2575,0
+BAUG.US,D,20220621,000000,29.33,29.44,29.27,29.3813,3960,0
+BAUG.US,D,20220622,000000,29.06,29.52,29.06,29.4179,14201,0
+BAUG.US,D,20220623,000000,29.56,29.5794,29.35,29.5794,7411,0
+BAUG.US,D,20220624,000000,29.97,30.1345,29.97,30.1345,104622,0
+BAUG.US,D,20220627,000000,30.2,30.24,30.095,30.13,22641,0
+BAUG.US,D,20220628,000000,30.17,30.17,29.75,29.765,120568,0
+BAUG.US,D,20220629,000000,29.76,29.8,29.69,29.7657,5065,0
+BAUG.US,D,20220630,000000,29.49,29.71,29.47,29.56,69893,0
+BAUG.US,D,20220701,000000,29.61,29.83,29.48,29.83,11361,0
+BAUG.US,D,20220705,000000,29.6,29.8704,29.38,29.8704,6269,0
+BAUG.US,D,20220706,000000,29.89,30.1,29.8,29.9897,4896,0
+BAUG.US,D,20220707,000000,30.17,30.3029,30.17,30.3029,12184,0
+BAUG.US,D,20220708,000000,30.21,30.39,30.19,30.3456,20059,0
+BAUG.US,D,20220711,000000,30.075,30.17,30.062,30.07,3439,0
+BAUG.US,D,20220712,000000,30.07,30.1188,29.83,29.89,11338,0
+BAUG.US,D,20220713,000000,29.61,29.9034,29.61,29.8448,28130,0
+BAUG.US,D,20220714,000000,29.36,29.78,29.36,29.78,17014,0
+BAUG.US,D,20220715,000000,30.05,30.2018,30.05,30.199,4165,0
+BAUG.US,D,20220718,000000,30.425,30.425,30.0674,30.0674,17859,0
+BAUG.US,D,20220719,000000,30.3,30.6355,30.3,30.6355,3414,0
+BAUG.US,D,20220720,000000,30.66,30.8,30.6599,30.7619,209135,0
+BAUG.US,D,20220721,000000,30.5901,30.9243,30.5901,30.9243,5545,0
+BAUG.US,D,20220722,000000,31.0029,31.0029,30.79,30.8189,6152,0
+BAUG.US,D,20220725,000000,30.9399,30.9399,30.84,30.8838,1389,0
+BAUG.US,D,20220726,000000,30.78,30.8,30.66,30.6934,1075715,0
+BAUG.US,D,20220727,000000,30.83,31.26,30.83,31.2142,21086,0
+BAUG.US,D,20220728,000000,31.165,31.37,31.165,31.36,81387,0
+BAUG.US,D,20220729,000000,31.44,31.44,31.31,31.39,623283,0
+BAUG.US,D,20220801,000000,31.21,31.44,31.17,31.33,750423,0
+BAUG.US,D,20220802,000000,31.29,31.398,31.1092,31.14,257967,0
+BAUG.US,D,20220803,000000,31.33,31.55,31.265,31.49,863374,0
+BAUG.US,D,20220804,000000,31.49,31.52,31.38,31.48,97227,0
+BAUG.US,D,20220805,000000,31.29,31.469,31.19,31.4141,96145,0
+BAUG.US,D,20220808,000000,31.63,31.657,31.34,31.41,40517,0
+BAUG.US,D,20220809,000000,31.3,31.35,31.26,31.32,21982,0
+BAUG.US,D,20220810,000000,31.71,31.8,31.66,31.7673,103497,0
+BAUG.US,D,20220811,000000,31.95,32,31.7441,31.7761,33824,0
+BAUG.US,D,20220812,000000,31.83,32.1457,31.83,32.1457,24966,0
+BAUG.US,D,20220815,000000,32.0401,32.29,32.0401,32.251,16204,0
+BAUG.US,D,20220816,000000,32.27,32.3501,32.1761,32.3052,22816,0
+BAUG.US,D,20220817,000000,32.16,32.25,32.0705,32.1699,56438,0
+BAUG.US,D,20220818,000000,32.19,32.255,32.12,32.215,18350,0
+BAUG.US,D,20220819,000000,32.085,32.085,31.9051,31.93,51639,0
+BAUG.US,D,20220822,000000,31.605,31.605,31.38,31.4,27035,0
+BAUG.US,D,20220823,000000,31.52,31.52,31.36,31.36,48505,0
+BAUG.US,D,20220824,000000,31.47,31.56,31.406,31.48,18587,0
+BAUG.US,D,20220825,000000,31.67,31.7765,31.57,31.7765,66301,0
+BAUG.US,D,20220826,000000,31.8399,31.8399,31.0548,31.0548,34838,0
+BAUG.US,D,20220829,000000,30.9,31.025,30.8001,30.81,24402,0
+BAUG.US,D,20220830,000000,30.98,30.98,30.5143,30.579,17285,0
+BAUG.US,D,20220831,000000,30.75,30.75,30.4655,30.4717,8152,0
+BAUG.US,D,20220901,000000,30.2521,30.46,30.14,30.46,57845,0
+BAUG.US,D,20220902,000000,30.53,30.53,30.24,30.24,3533,0
+BAUG.US,D,20220906,000000,30.29,30.33,30.0701,30.2,16190,0
+BAUG.US,D,20220907,000000,30.24,30.6009,30.24,30.5675,10220,0
+BAUG.US,D,20220908,000000,30.48,30.715,30.48,30.705,5518,0
+BAUG.US,D,20220909,000000,31.11,31.12,31.0806,31.0806,902,0
+BAUG.US,D,20220912,000000,31.29,31.349,31.215,31.32,17390,0
+BAUG.US,D,20220913,000000,30.86,30.86,30.2971,30.2971,16036,0
+BAUG.US,D,20220914,000000,30.29,30.4,30.1665,30.3455,7581,0
+BAUG.US,D,20220915,000000,30.176,30.335,30.07,30.117,3715,0
+BAUG.US,D,20220916,000000,29.96,29.96,29.8001,29.9511,8072,0
+BAUG.US,D,20220919,000000,29.9303,30.13,29.9,30.13,8830,0
+BAUG.US,D,20220920,000000,29.87,29.95,29.66,29.8439,16967,0
+BAUG.US,D,20220921,000000,29.93,30.04,29.5,29.5,8940,0
+BAUG.US,D,20220922,000000,29.262,29.44,29.262,29.28,383287,0
+BAUG.US,D,20220923,000000,29.02,29.02,28.75,28.8457,11697,0
+BAUG.US,D,20220926,000000,28.925,28.961,28.68,28.68,10650,0
+BAUG.US,D,20220927,000000,28.86,28.88,28.5,28.58,14044,0
+BAUG.US,D,20220928,000000,28.77,29.0857,28.77,29.0857,4122,0
+BAUG.US,D,20220929,000000,28.5,28.5832,28.39,28.5832,247448,0
+BAUG.US,D,20220930,000000,28.62,28.64,28.24,28.27,59161,0
+BAUG.US,D,20221003,000000,28.44,28.94,28.42,28.79,9248,0
+BAUG.US,D,20221004,000000,29.3553,29.48,29.345,29.465,15144,0
+BAUG.US,D,20221005,000000,29.1,29.5151,29.08,29.4001,26414,0
+BAUG.US,D,20221006,000000,29.35,29.37,29.2,29.2,6852,0
+BAUG.US,D,20221007,000000,28.93,28.93,28.48,28.58,22094,0
+BAUG.US,D,20221010,000000,28.35,28.52,28.28,28.43,13314,0
+BAUG.US,D,20221011,000000,28.215,28.6,28.21,28.31,20732,0
+BAUG.US,D,20221012,000000,28.29,28.35,28.25,28.2641,3455,0
+BAUG.US,D,20221013,000000,28.01,28.81,27.95,28.7519,387216,0
+BAUG.US,D,20221014,000000,28.96,28.98,28.2687,28.2687,7173,0
+BAUG.US,D,20221017,000000,28.81,28.85,28.7185,28.8116,1378,0
+BAUG.US,D,20221018,000000,29.09,29.13,28.92,29.0589,7538,0
+BAUG.US,D,20221019,000000,28.9,29.13,28.81,28.9,8872,0
+BAUG.US,D,20221020,000000,29.1,29.12,28.7792,28.7792,6363,0
+BAUG.US,D,20221021,000000,28.91,29.295,28.91,29.2761,9665,0
+BAUG.US,D,20221024,000000,29.29,29.5824,29.29,29.48,21288,0
+BAUG.US,D,20221025,000000,29.74,29.88,29.71,29.85,26081,0
+BAUG.US,D,20221026,000000,29.82,29.945,29.72,29.7452,22849,0
+BAUG.US,D,20221027,000000,29.86,29.86,29.58,29.59,6705,0
+BAUG.US,D,20221028,000000,29.77,30.1362,29.77,30.1362,5907,0
+BAUG.US,D,20221031,000000,29.94,30.05,29.92,30.05,8966,0
+BAUG.US,D,20221101,000000,29.84,29.95,29.84,29.91,19011,0
+BAUG.US,D,20221102,000000,29.8,30.008,29.32,29.3493,5385,0
+BAUG.US,D,20221103,000000,29.2,29.29,29.1,29.1,3233,0
+BAUG.US,D,20221104,000000,29.375,29.54,29.19,29.37,16418,0
+BAUG.US,D,20221107,000000,29.5,29.69,29.4301,29.62,18149,0
+BAUG.US,D,20221108,000000,29.62,29.953,29.62,29.75,15501,0
+BAUG.US,D,20221109,000000,29.58,29.5803,29.26,29.3139,2878,0
+BAUG.US,D,20221110,000000,30.34,30.57,30.34,30.47,4528,0
+BAUG.US,D,20221111,000000,30.57,30.72,30.47,30.68,7246,0
+BAUG.US,D,20221114,000000,30.74,30.8,30.5471,30.5471,1696,0
+BAUG.US,D,20221115,000000,30.84,30.84,30.56,30.707,4433,0
+BAUG.US,D,20221116,000000,30.58,30.63,30.54,30.5578,5857,0
+BAUG.US,D,20221117,000000,30.25,30.4611,30.25,30.4533,9875,0
+BAUG.US,D,20221118,000000,30.579,30.59,30.46,30.59,11541,0
+BAUG.US,D,20221121,000000,30.4201,30.55,30.4201,30.5137,1433,0
+BAUG.US,D,20221122,000000,30.61,30.8334,30.61,30.8334,2269,0
+BAUG.US,D,20221123,000000,30.91,30.9631,30.8124,30.93,7082,0
+BAUG.US,D,20221125,000000,30.97,30.97,30.9401,30.9616,2541,0
+BAUG.US,D,20221128,000000,30.85,30.85,30.5793,30.5793,5336,0
+BAUG.US,D,20221129,000000,30.57,30.6,30.5034,30.55,17235,0
+BAUG.US,D,20221130,000000,30.52,31.2437,30.5,31.2437,1912,0
+BAUG.US,D,20221201,000000,31.35,31.4,31.16,31.2762,4943,0
+BAUG.US,D,20221202,000000,31.0773,31.24,31.0773,31.24,2753,0
+BAUG.US,D,20221205,000000,31.15,31.15,30.8,30.81,14999,0
+BAUG.US,D,20221206,000000,30.58,30.58,30.3307,30.4773,3836,0
+BAUG.US,D,20221207,000000,30.42,30.53,30.4,30.4416,8948,0
+BAUG.US,D,20221208,000000,30.65,30.65,30.56,30.6004,1264,0
+BAUG.US,D,20221209,000000,30.6,30.67,30.4681,30.4681,10210,0
+BAUG.US,D,20221212,000000,30.57,30.7468,30.57,30.7468,8182,0
+BAUG.US,D,20221213,000000,31.42,31.42,30.8,30.9814,3462,0
+BAUG.US,D,20221214,000000,31.11,31.13,30.7,30.8616,5963,0
+BAUG.US,D,20221215,000000,30.485,30.485,30.21,30.21,8003,0
+BAUG.US,D,20221216,000000,30.05,30.07,29.91,30.0322,3243,0
+BAUG.US,D,20221219,000000,29.94,29.94,29.71,29.8018,7673,0
+BAUG.US,D,20221220,000000,29.705,29.87,29.705,29.8394,13391,0
+BAUG.US,D,20221221,000000,29.97,30.2,29.94,30.1352,16892,0
+BAUG.US,D,20221222,000000,29.79,29.8238,29.53,29.8238,5490,0
+BAUG.US,D,20221223,000000,29.76,29.956,29.76,29.956,3481,0
+BAUG.US,D,20221227,000000,29.84,29.94,29.84,29.92,3558,0
+BAUG.US,D,20221228,000000,29.95,29.95,29.63,29.6369,4261,0
+BAUG.US,D,20221229,000000,29.75,30.0391,29.75,30.0133,7751,0
+BAUG.US,D,20221230,000000,29.84,29.953,29.74,29.953,27800,0
+BAUG.US,D,20230103,000000,29.86,29.91,29.7053,29.8773,4283,0
+BAUG.US,D,20230104,000000,29.9906,30.125,29.92,29.997,4970,0
+BAUG.US,D,20230105,000000,29.84,29.85,29.76,29.7712,7705,0
+BAUG.US,D,20230106,000000,29.96,30.38,29.96,30.2873,5989,0
+BAUG.US,D,20230109,000000,30.48,30.5999,30.2804,30.2804,2474,0
+BAUG.US,D,20230110,000000,30.251,30.4169,30.22,30.4169,2463,0
+BAUG.US,D,20230111,000000,30.4601,30.7295,30.4601,30.7295,6081,0
+BAUG.US,D,20230112,000000,30.7432,30.88,30.71,30.77,3493,0
+BAUG.US,D,20230113,000000,30.63,30.9,30.63,30.887,173336,0
+BAUG.US,D,20230117,000000,30.874,30.92,30.82,30.8228,4568,0
+BAUG.US,D,20230118,000000,30.9,30.9,30.4618,30.4618,3518,0
+BAUG.US,D,20230119,000000,30.3213,30.3933,30.23,30.3018,2218,0
+BAUG.US,D,20230120,000000,30.3,30.7096,30.3,30.7096,5382,0
+BAUG.US,D,20230123,000000,30.85,31.08,30.85,30.9964,3505,0
+BAUG.US,D,20230124,000000,30.9,31,30.9,30.9763,5223,0
+BAUG.US,D,20230125,000000,30.83,30.95,30.83,30.9425,13271,0
+BAUG.US,D,20230126,000000,31.04,31.22,30.98,31.19,6434,0
+BAUG.US,D,20230127,000000,31.25,31.4006,31.25,31.2857,6385,0
+BAUG.US,D,20230130,000000,31.07,31.07,30.97,30.9728,2173,0
+BAUG.US,D,20230131,000000,31.08,31.2945,31.08,31.2945,6881,0
+BAUG.US,D,20230201,000000,31.231,31.669,31.18,31.5595,5824,0
+BAUG.US,D,20230202,000000,31.805,32,31.805,31.908,11081,0
+BAUG.US,D,20230203,000000,31.86,31.95,31.59,31.6866,48657,0
+BAUG.US,D,20230206,000000,31.64,31.6799,31.43,31.57,50747,0
+BAUG.US,D,20230207,000000,31.6,31.882,31.572,31.882,33085,0
+BAUG.US,D,20230208,000000,31.72,31.72,31.5685,31.5911,279565,0
+BAUG.US,D,20230209,000000,31.82,31.84,31.34,31.3897,185601,0
+BAUG.US,D,20230210,000000,31.38,31.46,31.33,31.46,2614,0
+BAUG.US,D,20230213,000000,31.55,31.73,31.55,31.7,19195,0
+BAUG.US,D,20230214,000000,31.55,31.8348,31.55,31.7457,16359,0
+BAUG.US,D,20230215,000000,31.47,31.78,31.47,31.7573,4387,0
+BAUG.US,D,20230216,000000,31.48,31.7,31.4575,31.4575,3478,0
+BAUG.US,D,20230217,000000,31.26,31.3898,31.26,31.3898,8764,0
+BAUG.US,D,20230221,000000,31.11,31.22,30.9101,30.9333,12583,0
+BAUG.US,D,20230222,000000,30.9,31.0468,30.82,30.8692,7913,0
+BAUG.US,D,20230223,000000,31.065,31.08,30.77,31.0143,8163,0
+BAUG.US,D,20230224,000000,30.83,30.83,30.7,30.7751,5960,0
+BAUG.US,D,20230227,000000,30.906,30.949,30.8349,30.8423,4548,0
+BAUG.US,D,20230228,000000,30.8,30.87,30.8,30.8148,805,0
+BAUG.US,D,20230301,000000,30.2966,30.81,30.2966,30.65,5688,0
+BAUG.US,D,20230302,000000,30.64,30.8532,30.6117,30.8502,3738,0
+BAUG.US,D,20230303,000000,30.975,31.2152,30.975,31.2152,2297,0
+BAUG.US,D,20230306,000000,31.4,31.41,31.216,31.2337,3485,0
+BAUG.US,D,20230307,000000,31.1091,31.1091,30.86,30.86,5522,0
+BAUG.US,D,20230308,000000,30.9049,30.9538,30.8306,30.9114,1882,0
+BAUG.US,D,20230309,000000,30.9701,31.0003,30.5319,30.5319,7893,0
+BAUG.US,D,20230310,000000,30.475,30.475,30.12,30.18,42316,0
+BAUG.US,D,20230313,000000,30.35,30.39,30.17,30.1837,8437,0
+BAUG.US,D,20230314,000000,30.4,30.59,30.33,30.4896,4018,0
+BAUG.US,D,20230315,000000,30.2393,30.39,30.1,30.302,55272,0
+BAUG.US,D,20230316,000000,30.26,30.74,30.25,30.711,3780,0
+BAUG.US,D,20230317,000000,30.68,30.68,30.41,30.4936,11611,0
+BAUG.US,D,20230320,000000,30.53,30.677,30.53,30.677,11852,0
+BAUG.US,D,20230321,000000,30.81,30.9899,30.81,30.97,21313,0
+BAUG.US,D,20230322,000000,31,31.02,30.59,30.59,2562,0
+BAUG.US,D,20230323,000000,30.86,30.91,30.57,30.708,11838,0
+BAUG.US,D,20230324,000000,30.5296,30.77,30.5296,30.76,20882,0
+BAUG.US,D,20230327,000000,30.89,30.93,30.8262,30.8384,4236,0
+BAUG.US,D,20230328,000000,30.75,30.7982,30.7198,30.7982,5303,0
+BAUG.US,D,20230329,000000,31.035,31.13,31.01,31.1124,5886,0
+BAUG.US,D,20230330,000000,31.23,31.25,31.16,31.245,11135,0
+BAUG.US,D,20230331,000000,31.26,31.5623,31.26,31.5623,31694,0
+BAUG.US,D,20230403,000000,31.64,31.68,31.5203,31.6463,145991,0
+BAUG.US,D,20230404,000000,31.55,31.55,31.45,31.51,14024,0
+BAUG.US,D,20230405,000000,31.35,31.44,31.35,31.4253,4282,0
+BAUG.US,D,20230406,000000,31.46,31.56,31.35,31.56,3745,0
+BAUG.US,D,20230410,000000,31.4223,31.5499,31.4,31.54,3867,0
+BAUG.US,D,20230411,000000,31.52,31.65,31.51,31.548,15701,0
+BAUG.US,D,20230412,000000,31.6604,31.6604,31.4412,31.4412,7374,0
+BAUG.US,D,20230413,000000,31.55,31.7975,31.51,31.7435,8267,0
+BAUG.US,D,20230414,000000,31.68,31.79,31.61,31.6993,4581,0
+BAUG.US,D,20230417,000000,31.69,31.76,31.6699,31.7552,4811,0
+BAUG.US,D,20230418,000000,31.72,31.829,31.72,31.7854,5494,0
+BAUG.US,D,20230419,000000,31.63,31.84,31.63,31.8,243118,0
+BAUG.US,D,20230420,000000,31.68,31.7699,31.52,31.6162,12252,0
+BAUG.US,D,20230421,000000,31.57,31.7,31.5501,31.6447,2855,0
+BAUG.US,D,20230424,000000,31.61,31.7,31.5675,31.6546,21749,0
+BAUG.US,D,20230425,000000,31.41,31.43,31.3102,31.3102,8149,0
+BAUG.US,D,20230426,000000,31.4,31.4,31.23,31.2386,11350,0
+BAUG.US,D,20230427,000000,31.4073,31.69,31.4073,31.64,12892,0
+BAUG.US,D,20230428,000000,31.75,31.88,31.72,31.82,2724,0
+BAUG.US,D,20230501,000000,31.8679,31.94,31.82,31.8394,12582,0
+BAUG.US,D,20230502,000000,31.4808,31.62,31.4808,31.62,3730,0
+BAUG.US,D,20230503,000000,31.62,31.71,31.41,31.4158,273741,0
+BAUG.US,D,20230504,000000,31.205,31.34,31.205,31.2585,5534,0
+BAUG.US,D,20230505,000000,31.5692,31.75,31.5692,31.6532,7566,0
+BAUG.US,D,20230508,000000,31.63,31.6904,31.615,31.6654,3702,0
+BAUG.US,D,20230509,000000,31.51,31.63,31.5,31.6,12644,0
+BAUG.US,D,20230510,000000,31.69,31.72,31.605,31.6507,6379,0
+BAUG.US,D,20230511,000000,31.6,31.6299,31.47,31.5795,7529,0
+BAUG.US,D,20230512,000000,31.6,31.6,31.48,31.5678,354280,0
+BAUG.US,D,20230515,000000,31.68,31.68,31.57,31.6095,5514,0
+BAUG.US,D,20230516,000000,31.62,31.62,31.475,31.475,759816,0
+BAUG.US,D,20230517,000000,31.69,31.8,31.532,31.7564,14023,0
+BAUG.US,D,20230518,000000,31.7,31.9768,31.7,31.9768,17205,0
+BAUG.US,D,20230519,000000,32.0101,32.06,31.85,31.9648,12613,0
+BAUG.US,D,20230522,000000,31.91,32.01,31.91,31.952,3563,0
+BAUG.US,D,20230523,000000,31.85,31.92,31.69,31.716,18091,0
+BAUG.US,D,20230524,000000,31.56,31.62,31.4828,31.5235,12406,0
+BAUG.US,D,20230525,000000,31.63,31.79,31.63,31.7093,13354,0
+BAUG.US,D,20230526,000000,31.895,32.0786,31.895,32.0357,13444,0
+BAUG.US,D,20230530,000000,32.11,32.16,31.94,32.0093,16774,0
+BAUG.US,D,20230531,000000,31.9225,31.98,31.7932,31.93,15020,0
+BAUG.US,D,20230601,000000,31.87,32.195,31.85,32.08,405933,0
+BAUG.US,D,20230602,000000,32.33,32.54,32.33,32.5029,305033,0
+BAUG.US,D,20230605,000000,32.46,32.58,32.37,32.4,253807,0
+BAUG.US,D,20230606,000000,32.416,32.49,32.3704,32.48,5609,0
+BAUG.US,D,20230607,000000,32.46,32.5,32.35,32.3511,5595,0
+BAUG.US,D,20230608,000000,32.35,32.55,32.34,32.512,8284,0
+BAUG.US,D,20230609,000000,32.63,32.675,32.56,32.5822,6689,0
+BAUG.US,D,20230612,000000,32.615,32.84,32.61,32.8,8160,0
+BAUG.US,D,20230613,000000,32.96,33.0799,32.96,33.06,14704,0
+BAUG.US,D,20230614,000000,33.09,33.2087,32.8201,33.07,200736,0
+BAUG.US,D,20230615,000000,33.19,33.4601,33.19,33.4192,6773,0
+BAUG.US,D,20230616,000000,33.41,33.52,33.3117,33.3217,8347,0
+BAUG.US,D,20230620,000000,33.181,33.24,33.02,33.19,15808,0
+BAUG.US,D,20230621,000000,33.2,33.2,32.59,32.9735,269709,0
+BAUG.US,D,20230622,000000,32.96,33.07,32.96,33.07,3353,0
+BAUG.US,D,20230623,000000,32.8907,32.97,32.84,32.8602,6109,0
+BAUG.US,D,20230626,000000,32.9,32.91,32.7217,32.7217,16861,0
+BAUG.US,D,20230627,000000,32.751,33.07,32.751,33.06,15734,0
+BAUG.US,D,20230628,000000,32.9899,33.13,32.94,33.02,34659,0
+BAUG.US,D,20230629,000000,33.0437,33.185,33.0437,33.1644,9927,0
+BAUG.US,D,20230630,000000,33.47,33.62,33.435,33.56,9988,0
+BAUG.US,D,20230703,000000,33.52,33.62,33.52,33.57,23773,0
+BAUG.US,D,20230705,000000,33.5005,33.6,33.5005,33.5386,16730,0
+BAUG.US,D,20230706,000000,33.13,33.33,33.13,33.2949,40549,0
+BAUG.US,D,20230707,000000,33.27,33.51,33.2,33.2,9128,0
+BAUG.US,D,20230710,000000,33.2035,33.3199,33.16,33.22,39806,0
+BAUG.US,D,20230711,000000,33.34,33.4937,33.26,33.4937,986040,0
+BAUG.US,D,20230712,000000,33.78,33.84,33.69,33.7201,9930,0
+BAUG.US,D,20230713,000000,33.93,34.03,33.86,34.03,20213,0
+BAUG.US,D,20230714,000000,34.12,34.12,33.89,33.9,33922,0
+BAUG.US,D,20230717,000000,34.01,34.14,34.01,34.1043,13048,0
+BAUG.US,D,20230718,000000,34.125,34.38,34.125,34.3517,13153,0
+BAUG.US,D,20230719,000000,34.445,34.53,34.38,34.4226,28941,0
+BAUG.US,D,20230720,000000,34.41,34.41,34.17,34.183,11975,0
+BAUG.US,D,20230721,000000,34.29,34.3127,34.16,34.16,11711,0
+BAUG.US,D,20230724,000000,34.24,34.41,34.2001,34.3239,15999,0
+BAUG.US,D,20230725,000000,34.28,34.546,34.28,34.46,44821,0
+BAUG.US,D,20230726,000000,34.39,34.52,34.2801,34.46,100659,0
+BAUG.US,D,20230727,000000,34.71,34.72,34.17,34.25,81564,0
+BAUG.US,D,20230728,000000,34.43,34.6,34.43,34.56,22610,0
+BAUG.US,D,20230731,000000,34.53,34.66,34.48,34.64,544917,0
+BAUG.US,D,20230801,000000,34.62,34.62,34.4856,34.59,878325,0
+BAUG.US,D,20230802,000000,34.45,34.45,34.15,34.2045,165416,0
+BAUG.US,D,20230803,000000,34.14,34.23,34.07,34.15,93857,0
+BAUG.US,D,20230804,000000,34.34,34.39,34.01,34.03,90584,0
+BAUG.US,D,20230807,000000,34.08,34.26,34.08,34.25,90145,0
+BAUG.US,D,20230808,000000,34.09,34.16,33.9387,34.15,96986,0
+BAUG.US,D,20230809,000000,34.11,34.14,33.9233,33.98,77685,0
+BAUG.US,D,20230810,000000,34.13,34.292,33.9,33.95,78870,0
+BAUG.US,D,20230811,000000,33.8604,34,33.855,33.93,44223,0
+BAUG.US,D,20230814,000000,33.92,34.08,33.88,34.07,300723,0
+BAUG.US,D,20230815,000000,33.99,33.99,33.7587,33.82,75542,0
+BAUG.US,D,20230816,000000,33.81,33.86,33.57,33.62,64264,0
+BAUG.US,D,20230817,000000,33.64,33.65,33.3401,33.41,49911,0
+BAUG.US,D,20230818,000000,33.27,33.43,33.24,33.41,15035,0
+BAUG.US,D,20230821,000000,33.54,33.6,33.3599,33.58,57625,0
+BAUG.US,D,20230822,000000,33.67,33.67,33.4401,33.51,28614,0
+BAUG.US,D,20230823,000000,33.58,33.83,33.5624,33.8,48610,0
+BAUG.US,D,20230824,000000,33.81,33.89,33.43,33.43,77379,0
+BAUG.US,D,20230825,000000,33.55,33.68,33.33,33.62,31958,0
+BAUG.US,D,20230828,000000,33.74,33.79,33.6442,33.78,18875,0
+BAUG.US,D,20230829,000000,33.9,34.17,33.9,34.17,58366,0
+BAUG.US,D,20230830,000000,34.21,34.29,34.16,34.27,17810,0
+BAUG.US,D,20230831,000000,34.35,34.35,34.22,34.22,31706,0
+BAUG.US,D,20230901,000000,34.36,34.39,34.1832,34.2785,34354,0
+BAUG.US,D,20230905,000000,34.31,34.31,34.121,34.121,14137,0
+BAUG.US,D,20230906,000000,34.01,34.01,33.8478,34,26731,0
+BAUG.US,D,20230907,000000,33.78,33.95,33.7501,33.93,70364,0
+BAUG.US,D,20230908,000000,34,34,33.9,33.96,22947,0
+BAUG.US,D,20230911,000000,34.17,34.17,34.0395,34.1049,18779,0
+BAUG.US,D,20230912,000000,34.0245,34.09,33.955,33.99,18610,0
+BAUG.US,D,20230913,000000,33.9401,34.06,33.94,33.9934,15090,0
+BAUG.US,D,20230914,000000,34.115,34.24,34.08,34.2184,38889,0
+BAUG.US,D,20230915,000000,34.0745,34.1199,33.857,33.92,18278,0
+BAUG.US,D,20230918,000000,33.92,33.99,33.865,33.92,30130,0
+BAUG.US,D,20230919,000000,33.88,33.89,33.72,33.88,59228,0
+BAUG.US,D,20230920,000000,33.96,33.96,33.64,33.64,21420,0
+BAUG.US,D,20230921,000000,33.4457,33.448,33.1974,33.23,29149,0
+BAUG.US,D,20230922,000000,33.28,33.3699,33.16,33.16,15880,0
+BAUG.US,D,20230925,000000,33.15,33.28,33.125,33.22,14184,0
+BAUG.US,D,20230926,000000,33.09,33.09,32.8649,32.93,14536,0
+BAUG.US,D,20230927,000000,32.9367,32.96,32.71,32.9,20656,0
+BAUG.US,D,20230928,000000,32.88,33.115,32.88,33.045,13101,0
+BAUG.US,D,20230929,000000,33.2516,33.2516,32.92,33.01,19263,0
+BAUG.US,D,20231002,000000,33.02,33.02,32.818,33.01,11972,0
+BAUG.US,D,20231003,000000,32.6816,32.74,32.57,32.68,7593,0
+BAUG.US,D,20231004,000000,32.6626,32.9,32.65,32.81,26387,0
+BAUG.US,D,20231005,000000,32.695,32.89,32.6641,32.85,50916,0
+BAUG.US,D,20231006,000000,32.97,33.24,32.97,33.09,10066,0
+BAUG.US,D,20231009,000000,32.9944,33.31,32.9944,33.24,7110,0
+BAUG.US,D,20231010,000000,33.565,33.565,33.4119,33.44,2254,0
+BAUG.US,D,20231011,000000,33.4817,33.55,33.36,33.5162,13390,0
+BAUG.US,D,20231012,000000,33.49,33.4968,33.31,33.39,8603,0
+BAUG.US,D,20231013,000000,33.2216,33.29,33.202,33.25,7019,0
+BAUG.US,D,20231016,000000,33.5317,33.56,33.47,33.52,14851,0
+BAUG.US,D,20231017,000000,33.335,33.58,33.335,33.52,9577,0
+BAUG.US,D,20231018,000000,33.44,33.44,33.09,33.13,13815,0
+BAUG.US,D,20231019,000000,33.1899,33.22,32.93,32.9438,11273,0
+BAUG.US,D,20231020,000000,32.86,32.86,32.64,32.67,20794,0
+BAUG.US,D,20231023,000000,32.6,32.83,32.58,32.58,10517,0
+BAUG.US,D,20231024,000000,32.76,32.8547,32.6568,32.8547,12374,0
+BAUG.US,D,20231025,000000,32.6474,32.68,32.41,32.43,25777,0
+BAUG.US,D,20231026,000000,32.365,32.42,32.135,32.225,12685,0
+BAUG.US,D,20231027,000000,32.18,32.26,32,32.05,102967,0
+BAUG.US,D,20231030,000000,32.25,32.42,32.1905,32.39,12659,0
+BAUG.US,D,20231031,000000,32.31,32.53,32.31,32.49,10120,0
+BAUG.US,D,20231101,000000,32.65,32.82,32.515,32.75,120010,0
+BAUG.US,D,20231102,000000,33.08,33.26,33.035,33.19,11192,0
+BAUG.US,D,20231103,000000,33.4694,33.53,33.36,33.46,22664,0
+BAUG.US,D,20231106,000000,33.57,33.57,33.4119,33.52,13185,0
+BAUG.US,D,20231107,000000,33.4999,33.62,33.4999,33.6,9686,0
+BAUG.US,D,20231108,000000,33.585,33.63,33.44,33.62,18254,0
+BAUG.US,D,20231109,000000,33.56,33.61,33.37,33.41,22008,0
+BAUG.US,D,20231110,000000,33.54,33.81,33.42,33.76,32838,0
+BAUG.US,D,20231113,000000,33.65,33.8297,33.65,33.79,25976,0
+BAUG.US,D,20231114,000000,34.06,34.34,34.06,34.26,24283,0
+BAUG.US,D,20231115,000000,34.35,34.39,34.27,34.33,399854,0
+BAUG.US,D,20231116,000000,34.29,34.35,34.17,34.34,38839,0
+BAUG.US,D,20231117,000000,34.29,34.39,34.29,34.33,82650,0
+BAUG.US,D,20231120,000000,34.31,34.65,34.31,34.55,46079,0
+BAUG.US,D,20231121,000000,34.55,34.57,34.425,34.54,88551,0
+BAUG.US,D,20231122,000000,34.58,34.66,34.5586,34.65,17496,0
+BAUG.US,D,20231124,000000,34.605,34.66,34.605,34.66,6581,0
+BAUG.US,D,20231127,000000,34.59,34.65,34.57,34.62,692627,0
+BAUG.US,D,20231128,000000,34.56,34.7,34.55,34.65,29902,0
+BAUG.US,D,20231129,000000,34.7694,34.81,34.6002,34.63,38004,0
+BAUG.US,D,20231130,000000,34.64,34.75,34.53,34.75,20004,0
+BAUG.US,D,20231201,000000,34.665,34.93,34.665,34.92,759613,0
+BAUG.US,D,20231204,000000,34.64,34.78,34.6201,34.7482,32877,0
+BAUG.US,D,20231205,000000,34.6442,34.8,34.64,34.7236,28956,0
+BAUG.US,D,20231206,000000,34.87,34.87,34.61,34.65,40514,0
+BAUG.US,D,20231207,000000,34.77,34.87,34.75,34.87,24116,0
+BAUG.US,D,20231208,000000,34.9,34.9999,34.83,34.9657,277538,0
+BAUG.US,D,20231211,000000,34.972,35.09,34.94,35.08,149093,0
+BAUG.US,D,20231212,000000,35.07,35.2,34.99,35.2,58103,0
+BAUG.US,D,20231213,000000,35.18,35.56,35.18,35.53,36340,0
+BAUG.US,D,20231214,000000,35.73,35.76,35.5401,35.63,93315,0
+BAUG.US,D,20231215,000000,35.67,35.7,35.5677,35.65,51749,0
+BAUG.US,D,20231218,000000,35.74,35.83,35.7,35.8,51257,0
+BAUG.US,D,20231219,000000,35.92,35.96,35.89,35.95,33762,0
+BAUG.US,D,20231220,000000,35.84,35.9899,35.55,35.55,38702,0
+BAUG.US,D,20231221,000000,35.75,35.84,35.5803,35.84,32116,0
+BAUG.US,D,20231222,000000,35.86,36,35.81,35.91,29992,0
+BAUG.US,D,20231226,000000,35.87,36.03,35.87,35.97,19651,0
+BAUG.US,D,20231227,000000,36.009,36.05,35.94,36.04,25697,0
+BAUG.US,D,20231228,000000,36.0866,36.115,36.03,36.06,17624,0
+BAUG.US,D,20231229,000000,36.055,36.055,35.9114,35.9762,12340,0
+BAUG.US,D,20240102,000000,35.8399,35.87,35.66,35.77,1306867,0
+BAUG.US,D,20240103,000000,35.65,35.6953,35.55,35.56,51524,0
+BAUG.US,D,20240104,000000,35.57,35.6426,35.47,35.51,15233,0
+BAUG.US,D,20240105,000000,35.58,35.69,35.46,35.549,18834,0
+BAUG.US,D,20240108,000000,35.645,35.95,35.645,35.95,12724,0
+BAUG.US,D,20240109,000000,35.8,35.95,35.8,35.92,89852,0
+BAUG.US,D,20240110,000000,35.87,36.12,35.87,36.08,17418,0
+BAUG.US,D,20240111,000000,35.9,36.04,35.8,36.04,47244,0
+BAUG.US,D,20240112,000000,36.1036,36.13,35.965,36.07,15431,0
+BAUG.US,D,20240116,000000,35.89,36.015,35.86,35.94,15959,0
+BAUG.US,D,20240117,000000,35.745,35.8259,35.7,35.81,38043,0
+BAUG.US,D,20240118,000000,35.94,36.06,35.79,36.01,22668,0
+BAUG.US,D,20240119,000000,36.06,36.44,36.06,36.44,38565,0
+BAUG.US,D,20240122,000000,36.57,36.57,36.45,36.51,24354,0
+BAUG.US,D,20240123,000000,36.45,36.57,36.45,36.55,17705,0
+BAUG.US,D,20240124,000000,36.68,36.82,36.57,36.57,21374,0
+BAUG.US,D,20240125,000000,36.69,36.77,36.6078,36.77,27887,0
+BAUG.US,D,20240126,000000,36.7201,36.8277,36.66,36.69,32606,0
+BAUG.US,D,20240129,000000,36.7394,36.9599,36.7,36.91,30109,0
+BAUG.US,D,20240130,000000,36.9584,36.9645,36.86,36.95,29745,0
+BAUG.US,D,20240131,000000,36.74,36.74,36.45,36.46,41911,0
+BAUG.US,D,20240201,000000,36.5347,36.7812,36.45,36.77,84015,0
+BAUG.US,D,20240202,000000,36.83,37.2,36.83,37.09,157577,0
+BAUG.US,D,20240205,000000,37.11,37.11,36.885,36.99,17779,0
+BAUG.US,D,20240206,000000,37.0738,37.0738,36.9531,37.065,26701,0
+BAUG.US,D,20240207,000000,37.17,37.3671,37.17,37.3,15043,0
+BAUG.US,D,20240208,000000,37.3007,37.35,37.2749,37.32,13605,0
+BAUG.US,D,20240209,000000,37.4668,37.5367,37.39,37.49,28153,0
+BAUG.US,D,20240212,000000,37.47,37.65,37.45,37.45,638226,0
+BAUG.US,D,20240213,000000,36.97,37.1531,36.8835,37.05,11934,0
+BAUG.US,D,20240214,000000,37.28,37.36,37.1,37.36,81443,0
+BAUG.US,D,20240215,000000,37.4304,37.535,37.4,37.52,11979,0
+BAUG.US,D,20240216,000000,37.5,37.5609,37.4,37.4,6332,0
+BAUG.US,D,20240220,000000,37.29,37.345,37.12,37.22,12729,0
+BAUG.US,D,20240221,000000,37.11,37.26,37.07,37.26,10067,0
+BAUG.US,D,20240222,000000,37.61,37.9112,37.61,37.84,38425,0
+BAUG.US,D,20240223,000000,37.96,37.96,37.84,37.88,9662,0
+BAUG.US,D,20240226,000000,37.91,37.91,37.77,37.77,32553,0
+BAUG.US,D,20240227,000000,37.7857,37.8563,37.75,37.83,21055,0
+BAUG.US,D,20240228,000000,37.7,37.8428,37.7,37.78,17463,0
+BAUG.US,D,20240229,000000,37.88,38,37.795,37.9,46628,0
+BAUG.US,D,20240301,000000,37.91,38.2,37.91,38.17,46864,0
+BAUG.US,D,20240304,000000,38.09,38.2334,38.09,38.13,21354,0
+BAUG.US,D,20240305,000000,37.8861,37.9251,37.701,37.85,58714,0
+BAUG.US,D,20240306,000000,37.97,38.1531,37.95,38,27087,0
+BAUG.US,D,20240307,000000,38.125,38.3282,38.12,38.2838,74935,0
+BAUG.US,D,20240308,000000,38.38,38.435,38.06,38.15,204602,0
+BAUG.US,D,20240311,000000,37.95,38.12,37.95,38.12,678633,0
+BAUG.US,D,20240312,000000,38.215,38.42,38.215,38.42,9561,0
+BAUG.US,D,20240313,000000,38.37,38.4,38.3,38.34,14639,0
+BAUG.US,D,20240314,000000,38.3862,38.3862,38.11,38.26,16538,0
+BAUG.US,D,20240315,000000,38.1,38.18,38.03,38.09,35306,0
+BAUG.US,D,20240318,000000,38.41,38.41,38.2851,38.2851,4587,0
+BAUG.US,D,20240319,000000,38.2799,38.43,38.21,38.43,15085,0
+BAUG.US,D,20240320,000000,38.45,38.685,38.45,38.66,2888,0
+BAUG.US,D,20240321,000000,38.82,38.84,38.7789,38.7789,2979,0
+BAUG.US,D,20240322,000000,38.81,38.8199,38.72,38.72,14429,0
+BAUG.US,D,20240325,000000,38.69,38.7351,38.66,38.6791,3979,0
+BAUG.US,D,20240326,000000,38.73,38.75,38.6357,38.6357,13181,0
+BAUG.US,D,20240327,000000,38.74,38.8487,38.65,38.8487,11809,0
+BAUG.US,D,20240328,000000,38.84,38.9,38.84,38.87,15097,0
+BAUG.US,D,20240401,000000,38.84,38.915,38.78,38.82,26824,0
+BAUG.US,D,20240402,000000,38.6039,38.6417,38.53,38.63,7131,0
+BAUG.US,D,20240403,000000,38.54,38.74,38.54,38.67,8622,0
+BAUG.US,D,20240404,000000,38.83,38.9,38.32,38.36,15448,0
+BAUG.US,D,20240405,000000,38.415,38.7199,38.415,38.6,43112,0
+BAUG.US,D,20240408,000000,38.63,38.7067,38.63,38.64,6210,0
+BAUG.US,D,20240409,000000,38.58,38.69,38.4814,38.69,244767,0
+BAUG.US,D,20240410,000000,38.3869,38.44,38.33,38.41,9703,0
+BAUG.US,D,20240411,000000,38.44,38.7,38.44,38.61,2654,0
+BAUG.US,D,20240412,000000,38.3426,38.3426,38.15,38.2,6774,0
+BAUG.US,D,20240415,000000,38.24,38.2752,37.841,37.8801,4560,0
+BAUG.US,D,20240416,000000,37.8,37.91,37.77,37.79,9799,0
+BAUG.US,D,20240417,000000,37.84,37.84,37.59,37.59,10336,0
+BAUG.US,D,20240418,000000,37.605,37.75,37.51,37.58,3145,0
+BAUG.US,D,20240419,000000,37.59,37.59,37.2101,37.2101,9408,0
+BAUG.US,D,20240422,000000,37.44,37.67,37.3318,37.5375,11690,0
+BAUG.US,D,20240423,000000,37.62,37.94,37.62,37.9101,13928,0
+BAUG.US,D,20240424,000000,37.92,37.98,37.78,37.9586,3080,0
+BAUG.US,D,20240425,000000,37.52,37.75,37.49,37.75,10866,0
+BAUG.US,D,20240426,000000,38.06,38.1912,38.06,38.095,3522,0
+BAUG.US,D,20240429,000000,38.14,38.2037,38.14,38.2037,2062,0
+BAUG.US,D,20240430,000000,38.1573,38.1573,37.7608,37.7608,2776,0
+BAUG.US,D,20240501,000000,37.6461,37.89,37.58,37.58,4794,0
+BAUG.US,D,20240502,000000,37.65,37.8784,37.625,37.8473,4831,0
+BAUG.US,D,20240503,000000,38.25,38.35,38.25,38.28,1343,0
+BAUG.US,D,20240506,000000,38.487,38.6134,38.46,38.6134,24010,0
+BAUG.US,D,20240507,000000,38.66,38.705,38.6206,38.6968,8447,0
+BAUG.US,D,20240508,000000,38.59,38.7078,38.59,38.7078,2980,0
+BAUG.US,D,20240509,000000,38.66,38.8548,38.66,38.8548,3001,0
+BAUG.US,D,20240510,000000,39.01,39.01,38.87,38.9514,7905,0
+BAUG.US,D,20240513,000000,38.93,38.9559,38.8701,38.9229,3353,0
+BAUG.US,D,20240514,000000,38.86,39.09,38.86,39.09,22415,0
+BAUG.US,D,20240515,000000,39.2242,39.4607,39.2242,39.4607,3447,0
+BAUG.US,D,20240516,000000,39.48,39.55,39.4258,39.4258,28680,0
+BAUG.US,D,20240517,000000,39.4699,39.47,39.39,39.47,2022,0
+BAUG.US,D,20240520,000000,39.45,39.59,39.45,39.502,16804,0
+BAUG.US,D,20240521,000000,39.55,39.617,39.535,39.617,44227,0
+BAUG.US,D,20240522,000000,39.64,39.64,39.431,39.5104,5321,0
+BAUG.US,D,20240523,000000,39.59,39.6275,39.27,39.3043,20767,0
+BAUG.US,D,20240524,000000,39.55,39.6,39.51,39.545,2528,0
+BAUG.US,D,20240528,000000,39.58,39.61,39.43,39.5537,449005,0
+BAUG.US,D,20240529,000000,39.27,39.4,39.27,39.34,8284,0
+BAUG.US,D,20240530,000000,39.21,39.2868,39.07,39.11,17006,0
+BAUG.US,D,20240531,000000,39.15,39.42,38.94,39.41,10515,0
+BAUG.US,D,20240603,000000,39.52,39.52,39.22,39.4186,12063,0
+BAUG.US,D,20240604,000000,39.37,39.4936,39.3,39.4936,4606,0
+BAUG.US,D,20240605,000000,39.64,39.8464,39.64,39.8464,4899,0
+BAUG.US,D,20240606,000000,39.875,39.875,39.75,39.8252,47504,0
+BAUG.US,D,20240607,000000,39.85,39.94,39.8007,39.8463,6692,0
+BAUG.US,D,20240610,000000,39.7993,39.915,39.7993,39.9047,3844,0
+BAUG.US,D,20240611,000000,39.74,39.9816,39.73,39.9816,12892,0
+BAUG.US,D,20240612,000000,40.28,40.3,39.94,40.2748,95324,0
+BAUG.US,D,20240613,000000,40.27,40.3098,40.22,40.3098,4653,0
+BAUG.US,D,20240614,000000,40.16,40.3108,40.16,40.3108,2226,0
+BAUG.US,D,20240617,000000,40.25,40.5173,40.25,40.465,8898,0
+BAUG.US,D,20240618,000000,40.48,40.52,40.47,40.52,14233,0
+BAUG.US,D,20240620,000000,40.555,40.5799,40.42,40.4762,17777,0
+BAUG.US,D,20240621,000000,40.39,40.5137,40.39,40.4785,42860,0
+BAUG.US,D,20240624,000000,40.55,40.5542,40.4324,40.4324,4637,0
+BAUG.US,D,20240625,000000,40.46,40.5234,40.46,40.5234,4966,0
+BAUG.US,D,20240626,000000,40.41,40.58,40.41,40.58,8048,0
+BAUG.US,D,20240627,000000,40.51,40.6106,40.51,40.605,12263,0
+BAUG.US,D,20240628,000000,40.69,40.71,40.53,40.5651,48358,0
+BAUG.US,D,20240701,000000,40.5931,40.69,40.5,40.69,73394,0
+BAUG.US,D,20240702,000000,40.575,40.7816,40.575,40.7816,5787,0
+BAUG.US,D,20240703,000000,40.72,40.86,40.72,40.86,1099,0
+BAUG.US,D,20240705,000000,40.89,40.9783,40.89,40.96,1205,0
+BAUG.US,D,20240708,000000,40.94,41.04,40.94,41.04,4362,0
+BAUG.US,D,20240709,000000,41.02,41.04,41.0105,41.0105,4594,0
+BAUG.US,D,20240710,000000,41.05,41.1215,41.05,41.1215,12733,0
+BAUG.US,D,20240711,000000,41.2,41.2,41.026,41.04,17973,0
+BAUG.US,D,20240712,000000,41.17,41.19,41.14,41.1719,1159,0
+BAUG.US,D,20240715,000000,41.17,41.2,41.15,41.15,8640,0
+BAUG.US,D,20240716,000000,41.18,41.25,41.18,41.2332,19545,0
+BAUG.US,D,20240717,000000,41.16,41.16,41.1067,41.1252,12786,0
+BAUG.US,D,20240718,000000,41.1,41.115,40.95,41.0077,13287,0
+BAUG.US,D,20240719,000000,41.01,41.01,40.8434,40.8791,2283,0
+BAUG.US,D,20240722,000000,41.055,41.15,41.04,41.1415,1863,0
+BAUG.US,D,20240723,000000,41.1861,41.1861,41.1,41.1231,7646,0
+BAUG.US,D,20240724,000000,40.77,40.779,40.5439,40.5439,17584,0
+BAUG.US,D,20240725,000000,40.5,40.9,40.4099,40.4099,7938,0
+BAUG.US,D,20240726,000000,40.57,40.84,40.57,40.7308,4563,0
+BAUG.US,D,20240729,000000,40.84,40.94,40.82,40.89,15641,0
+BAUG.US,D,20240730,000000,40.97,40.97,40.4437,40.7251,39328,0
+BAUG.US,D,20240731,000000,41.11,41.3689,41.1,41.24,238291,0
+BAUG.US,D,20240801,000000,41.55,41.55,40.72,40.97,183538,0
+BAUG.US,D,20240802,000000,40.78,40.78,40.16,40.37,74258,0
+BAUG.US,D,20240805,000000,39.42,39.7799,38.83,39.61,146706,0
+BAUG.US,D,20240806,000000,40,40.2699,39.67,39.89,53533,0
+BAUG.US,D,20240807,000000,40.13,40.3499,39.63,39.64,31603,0
+BAUG.US,D,20240808,000000,40.13,40.34,39.8701,40.32,63367,0
+BAUG.US,D,20240809,000000,40.28,40.54,40.25,40.5,31630,0
+BAUG.US,D,20240812,000000,40.5,40.62,40.38,40.52,36992,0
+BAUG.US,D,20240813,000000,40.86,40.99,40.7001,40.99,58064,0
+BAUG.US,D,20240814,000000,40.9989,41.15,40.92,41.11,76637,0
+BAUG.US,D,20240815,000000,41.48,41.56,41.365,41.55,24391,0
+BAUG.US,D,20240816,000000,41.515,41.6599,41.49,41.63,41143,0
+BAUG.US,D,20240819,000000,41.64,41.87,41.64,41.87,409810,0
+BAUG.US,D,20240820,000000,41.9237,41.93,41.7853,41.835,21274,0
+BAUG.US,D,20240821,000000,41.89,41.95,41.82,41.9375,33331,0
+BAUG.US,D,20240822,000000,41.97,42.01,41.6221,41.72,17828,0
+BAUG.US,D,20240823,000000,41.8261,42.04,41.82,42.04,26043,0
+BAUG.US,D,20240826,000000,42.1599,42.1599,41.86,41.98,24077,0
+BAUG.US,D,20240827,000000,41.85,42.025,41.85,41.99,9726,0
+BAUG.US,D,20240828,000000,41.98,41.99,41.715,41.86,13213,0
+BAUG.US,D,20240829,000000,41.98,42.11,41.8443,41.8443,7756,0
+BAUG.US,D,20240830,000000,42.02,42.13,41.89,42.13,13411,0
+BAUG.US,D,20240903,000000,41.92,41.955,41.48,41.55,7956,0
+BAUG.US,D,20240904,000000,42.19,42.19,41.44,41.46,18735,0
+BAUG.US,D,20240905,000000,41.52,41.55,41.3212,41.43,17539,0
+BAUG.US,D,20240906,000000,41.47,41.48,40.8401,40.94,38940,0
+BAUG.US,D,20240909,000000,41.13,41.3499,41.0765,41.29,20214,0
+BAUG.US,D,20240910,000000,41.26,41.43,41.13,41.43,24983,0
+BAUG.US,D,20240911,000000,41.1499,41.75,40.93,41.75,30583,0
+BAUG.US,D,20240912,000000,41.69,41.95,41.69,41.95,3852,0
+BAUG.US,D,20240913,000000,42.03,42.13,42.0035,42.11,7382,0
+BAUG.US,D,20240916,000000,42.08,42.16,42.02,42.16,21312,0
+BAUG.US,D,20240917,000000,42.25,42.27,42.06,42.15,4625,0
+BAUG.US,D,20240918,000000,42.14,42.31,42.07,42.07,4848,0
+BAUG.US,D,20240919,000000,42.41,42.56,42.41,42.5147,5479,0
+BAUG.US,D,20240920,000000,42.38,42.52,42.375,42.52,17695,0
+BAUG.US,D,20240923,000000,42.54,42.59,42.4901,42.59,5976,0
+BAUG.US,D,20240924,000000,42.51,42.68,42.51,42.68,2516,0
+BAUG.US,D,20240925,000000,42.69,42.69,42.575,42.62,4606,0
+BAUG.US,D,20240926,000000,42.75,42.75,42.64,42.6922,23671,0
+BAUG.US,D,20240927,000000,42.75,42.78,42.65,42.6618,10083,0
+BAUG.US,D,20240930,000000,42.6,42.7768,42.6,42.7768,14170,0
+BAUG.US,D,20241001,000000,42.6,42.6,42.42,42.518,14562,0
+BAUG.US,D,20241002,000000,42.37,42.56,42.37,42.5343,3752,0
+BAUG.US,D,20241003,000000,42.47,42.485,42.4069,42.4507,7949,0
+BAUG.US,D,20241004,000000,42.62,42.66,42.47,42.66,13205,0
+BAUG.US,D,20241007,000000,42.51,42.62,42.38,42.38,6615,0
+BAUG.US,D,20241008,000000,42.49,42.73,42.49,42.7112,1700,0
+BAUG.US,D,20241009,000000,42.71,42.89,42.71,42.89,13982,0
+BAUG.US,D,20241010,000000,42.85,42.85,42.75,42.8307,9252,0
+BAUG.US,D,20241011,000000,42.9,42.9874,42.9,42.9823,4077,0
+BAUG.US,D,20241014,000000,43.08,43.2,43.08,43.14,6330,0
+BAUG.US,D,20241015,000000,43.17,43.1826,42.9705,43.02,5727,0
+BAUG.US,D,20241016,000000,42.95,43.17,42.95,43.08,17160,0
+BAUG.US,D,20241017,000000,43.19,43.25,43.12,43.1411,3335,0
+BAUG.US,D,20241018,000000,43.12,43.3,43.12,43.2563,6422,0
+BAUG.US,D,20241021,000000,43.1,43.25,43.1,43.25,16342,0
+BAUG.US,D,20241022,000000,43.09,43.24,43.0701,43.18,7278,0
+BAUG.US,D,20241023,000000,43,43.02,42.91,42.94,5981,0
+BAUG.US,D,20241024,000000,42.99,43.06,42.95,43.0479,2283,0
+BAUG.US,D,20241025,000000,43.2,43.2,42.98,42.98,2048,0
+BAUG.US,D,20241028,000000,43.12,43.1655,43.09,43.16,2554,0
+BAUG.US,D,20241029,000000,43.12,43.2092,43.1,43.1531,8256,0
+BAUG.US,D,20241030,000000,43.128,43.1788,43.0494,43.0494,6890,0
+BAUG.US,D,20241031,000000,42.7501,42.7501,42.55,42.583,3775,0
+BAUG.US,D,20241101,000000,42.7135,42.8199,42.63,42.7151,3221,0
+BAUG.US,D,20241104,000000,42.628,42.6395,42.53,42.5652,2577,0
+BAUG.US,D,20241105,000000,42.77,42.89,42.7501,42.8775,11709,0
+BAUG.US,D,20241106,000000,43.4114,43.5899,43.4,43.5498,6241,0
+BAUG.US,D,20241107,000000,43.66,43.8299,43.65,43.75,7104,0
+BAUG.US,D,20241108,000000,43.8113,43.83,43.7501,43.792,14120,0
+BAUG.US,D,20241111,000000,43.8429,43.8765,43.7601,43.8598,8213,0
+BAUG.US,D,20241112,000000,43.77,43.82,43.75,43.7852,8716,0
+BAUG.US,D,20241113,000000,43.79,43.9119,43.76,43.826,12490,0
+BAUG.US,D,20241114,000000,43.8,43.8,43.67,43.706,5671,0
+BAUG.US,D,20241115,000000,43.49,43.5,43.27,43.3575,13467,0
+BAUG.US,D,20241118,000000,43.34,43.5032,43.34,43.4577,8184,0
+BAUG.US,D,20241119,000000,43.46,43.5369,43.46,43.5369,7399,0
+BAUG.US,D,20241120,000000,43.3543,43.54,43.2902,43.54,7610,0
+BAUG.US,D,20241121,000000,43.52,43.735,43.505,43.692,8632,0
+BAUG.US,D,20241122,000000,43.74,43.8126,43.62,43.8126,3933,0
+BAUG.US,D,20241125,000000,44.09,44.33,43.8416,43.94,4318,0
+BAUG.US,D,20241126,000000,43.98,44.07,43.98,44.0584,2881,0
+BAUG.US,D,20241127,000000,43.941,43.99,43.94,43.9824,4455,0
+BAUG.US,D,20241129,000000,44.045,44.2099,44.045,44.1475,1092,0
+BAUG.US,D,20241202,000000,44.13,44.2,44.13,44.1902,5883,0
+BAUG.US,D,20241203,000000,44.13,44.19,44.12,44.1895,7381,0
+BAUG.US,D,20241204,000000,44.28,44.33,44.26,44.317,2851,0
+BAUG.US,D,20241205,000000,44.2792,44.52,44.25,44.2804,5957,0
+BAUG.US,D,20241206,000000,44.33,44.37,44.29,44.3421,2720,0
+BAUG.US,D,20241209,000000,44.2644,44.2644,44.18,44.1951,2303,0
+BAUG.US,D,20241210,000000,44.21,44.23,44.0914,44.1302,27070,0
+BAUG.US,D,20241211,000000,44.29,44.35,44.28,44.3243,7920,0
+BAUG.US,D,20241212,000000,44.27,44.28,44.19,44.2208,8141,0
+BAUG.US,D,20241213,000000,44.27,44.275,44.14,44.2257,3694,0
+BAUG.US,D,20241216,000000,44.2101,44.35,44.2101,44.302,7311,0
+BAUG.US,D,20241217,000000,44.26,44.26,44.15,44.23,4704,0
+BAUG.US,D,20241218,000000,44.1734,44.3201,43.4796,43.4796,20794,0
+BAUG.US,D,20241219,000000,43.16,43.66,43.16,43.4471,54573,0
+BAUG.US,D,20241220,000000,43.39,43.87,43.39,43.7268,5430,0
+BAUG.US,D,20241223,000000,43.77,43.9764,43.665,43.9764,2852,0
+BAUG.US,D,20241224,000000,44.125,44.248,44.1101,44.248,10173,0
+BAUG.US,D,20241226,000000,44.16,44.2976,44.16,44.2625,3065,0
+BAUG.US,D,20241227,000000,43.889491,43.9767,43.889491,43.9767,1186,0
+BAUG.US,D,20241230,000000,43.53,43.84,43.51,43.71,30551,0
+BAUG.US,D,20241231,000000,43.78,43.78,43.51,43.584,11234,0
+BAUG.US,D,20250102,000000,43.78,43.78,43.35,43.5605,17433,0
+BAUG.US,D,20250103,000000,43.735,43.9599,43.61,43.9146,15273,0
+BAUG.US,D,20250106,000000,44.16,44.17,44,44.0454,2214,0
+BAUG.US,D,20250107,000000,44.1,44.1,43.67,43.7535,14294,0
+BAUG.US,D,20250108,000000,43.63,43.78,43.62,43.7401,9575,0
+BAUG.US,D,20250110,000000,43.25,43.5,43.24,43.3584,6285,0
+BAUG.US,D,20250113,000000,43.15,43.4159,43.05,43.4159,15628,0
+BAUG.US,D,20250114,000000,43.525,43.525,43.28,43.4348,12810,0
+BAUG.US,D,20250115,000000,43.9187,44.0599,43.83,43.9998,5015,0
+BAUG.US,D,20250116,000000,43.99,43.99,43.89,43.9465,6040,0
+BAUG.US,D,20250117,000000,44.1001,44.2999,44.1001,44.2216,3990,0
+BAUG.US,D,20250121,000000,44.4,44.4581,44.2216,44.4581,8186,0
+BAUG.US,D,20250122,000000,44.61,44.78,44.59,44.6166,9915,0
+BAUG.US,D,20250123,000000,44.59,44.69,44.54,44.69,6399,0
+BAUG.US,D,20250124,000000,44.68,44.71,44.61,44.663,2644,0
+BAUG.US,D,20250127,000000,44.27,44.31,44.19,44.31,5580,0
+BAUG.US,D,20250128,000000,44.37,44.5786,44.37,44.5375,4456,0
+BAUG.US,D,20250129,000000,44.4985,44.4985,44.32,44.4484,16263,0
+BAUG.US,D,20250130,000000,44.461,44.59,44.4,44.5743,4147,0
+BAUG.US,D,20250131,000000,44.725,44.725,44.4069,44.453,18097,0
+BAUG.US,D,20250203,000000,43.97,44.33,43.97,44.2831,9636,0
+BAUG.US,D,20250204,000000,44.42,44.4622,44.4,44.4622,2346,0
+BAUG.US,D,20250205,000000,44.34,44.55,44.34,44.5317,9145,0
+BAUG.US,D,20250206,000000,44.61,44.6692,44.5401,44.6692,6423,0
+BAUG.US,D,20250207,000000,44.6399,44.68,44.38,44.437,7686,0
+BAUG.US,D,20250210,000000,44.56,44.63,44.56,44.62,2752,0
+BAUG.US,D,20250211,000000,44.581,44.66,44.58,44.6377,13400,0
+BAUG.US,D,20250212,000000,44.41,44.63,44.41,44.5557,5707,0
+BAUG.US,D,20250213,000000,44.5701,44.8367,44.5701,44.8195,9153,0
+BAUG.US,D,20250214,000000,44.8396,44.8863,44.79,44.8536,494811,0
+BAUG.US,D,20250218,000000,44.8699,44.87,44.81,44.87,4059,0
+BAUG.US,D,20250219,000000,44.8334,44.99,44.8215,44.99,4637,0
+BAUG.US,D,20250220,000000,44.8628,44.89,44.72,44.8815,5647,0
+BAUG.US,D,20250221,000000,44.725,44.98,44.441,44.45,5849,0
+BAUG.US,D,20250224,000000,44.43,44.53,44.31,44.33,12953,0
+BAUG.US,D,20250225,000000,44.15,44.22,43.98,44.1752,5103,0
+BAUG.US,D,20250226,000000,44.29,44.405,44.1713,44.1735,3404,0
+BAUG.US,D,20250227,000000,44.15,44.21,43.705,43.705,4831,0
+BAUG.US,D,20250228,000000,43.71,44.1512,43.57,44.1512,8344,0
+BAUG.US,D,20250303,000000,44.13,44.14,43.565,43.5984,7671,0
+BAUG.US,D,20250304,000000,43.2401,43.5605,43.11,43.2725,17065,0
+BAUG.US,D,20250305,000000,43.26,43.6283,43.14,43.6283,9292,0
+BAUG.US,D,20250306,000000,43.44,43.44,43.06,43.063,228181,0
+BAUG.US,D,20250307,000000,43.09,43.26,42.92,43.26,9154,0
+BAUG.US,D,20250310,000000,42.8,42.8,42.2136,42.36,12450,0
+BAUG.US,D,20250311,000000,42.34,42.3883,41.95,42.17,60458,0
+BAUG.US,D,20250312,000000,42.25,42.43,42.25,42.3443,6836,0
+BAUG.US,D,20250313,000000,41.99,42.05,41.811,41.8764,10695,0
+BAUG.US,D,20250314,000000,42.2911,42.562,42.2911,42.562,6927,0
+BAUG.US,D,20250317,000000,42.6,42.78,42.47,42.779,5891,0
+BAUG.US,D,20250318,000000,42.36,42.44,42.33,42.4125,6870,0
+BAUG.US,D,20250319,000000,42.541,42.91,42.52,42.765,2643,0
+BAUG.US,D,20250320,000000,42.93,42.93,42.65,42.681,1190,0
+BAUG.US,D,20250321,000000,42.43,42.6769,42.43,42.6769,2626,0
+BAUG.US,D,20250324,000000,43.0801,43.305,43.0801,43.305,5030,0
+BAUG.US,D,20250325,000000,43.25,43.31,43.2152,43.2323,8714,0
+BAUG.US,D,20250326,000000,42.905,42.9434,42.905,42.9434,5443,0
+BAUG.US,D,20250327,000000,43.005,43.06,42.78,42.8704,4530,0
+BAUG.US,D,20250328,000000,42.78,42.78,42.17,42.17,2430,0
+BAUG.US,D,20250331,000000,41.81,42.46,41.81,42.45,14473,0
+BAUG.US,D,20250401,000000,42.25,42.54,42.14,42.4675,292461,0
+BAUG.US,D,20250402,000000,42.41,42.77,42.41,42.7343,3897,0
+BAUG.US,D,20250403,000000,41.5599,41.64,41.2107,41.2107,294687,0
+BAUG.US,D,20250404,000000,40.28,40.2849,39.4599,39.4599,1765542,0
+BAUG.US,D,20250407,000000,38.38,40.24,38.38,39.3378,1734511,0
+BAUG.US,D,20250408,000000,40.235,40.36,38.79,38.79,11543,0
+BAUG.US,D,20250409,000000,39.12,41.45,38.73,41.45,16255,0
+BAUG.US,D,20250410,000000,40.865,40.865,40.37,40.37,1460,0
+BAUG.US,D,20250411,000000,40.41,41.0094,40.3,41.0052,3670,0
+BAUG.US,D,20250414,000000,41.37,41.9,41.1203,41.31,5164,0
+BAUG.US,D,20250415,000000,41.39,41.39,41.16,41.2239,10457,0
+BAUG.US,D,20250416,000000,40.8601,40.95,40.23,40.59,5229,0
+BAUG.US,D,20250417,000000,40.61,40.706,40.56,40.6156,222442,0
+BAUG.US,D,20250421,000000,40.06,40.06,39.68,40.0069,2859,0
+BAUG.US,D,20250422,000000,40.41,40.74,40.41,40.6759,5092,0
+BAUG.US,D,20250423,000000,41.51,41.51,41.0308,41.1819,6044,0
+BAUG.US,D,20250424,000000,41.2,41.7157,41.2,41.7157,5666,0
+BAUG.US,D,20250425,000000,41.62,41.956,41.62,41.9101,8127,0
+BAUG.US,D,20250428,000000,42,42,41.65,41.9828,11845,0
+BAUG.US,D,20250429,000000,41.89,42.1339,41.89,42.1339,352,0
+BAUG.US,D,20250430,000000,41.45,42.1941,41.45,42.1941,11645,0
+BAUG.US,D,20250501,000000,42.46,42.5799,42.37,42.37,8059,0
+BAUG.US,D,20250502,000000,42.67,42.841,42.64,42.8331,3436,0
+BAUG.US,D,20250505,000000,42.53,42.7,42.53,42.6364,1794,0
+BAUG.US,D,20250506,000000,42.37,42.51,42.27,42.4302,6874,0
+BAUG.US,D,20250507,000000,42.47,42.53,42.385,42.5175,4389,0
+BAUG.US,D,20250508,000000,42.67,42.955,42.59,42.721,4690,0
+BAUG.US,D,20250509,000000,42.78,42.78,42.59,42.6766,2266,0
+BAUG.US,D,20250512,000000,43.49,43.64,43.45,43.64,2426,0
+BAUG.US,D,20250513,000000,43.805,43.9955,43.805,43.9618,2949,0
+BAUG.US,D,20250514,000000,44.05,44.05,43.9893,43.9893,272,0
+BAUG.US,D,20250515,000000,43.94,44.14,43.94,44.1219,1051,0
+BAUG.US,D,20250516,000000,44.2,44.3866,44.2,44.3866,1769,0
+BAUG.US,D,20250519,000000,44.08,44.4252,44.08,44.4252,60193,0
+BAUG.US,D,20250520,000000,44.31,44.32,44.19,44.303,3196,0
+BAUG.US,D,20250521,000000,44.13,44.2101,43.78,43.7876,1877,0
+BAUG.US,D,20250522,000000,43.79,43.87,43.7,43.7201,6505,0
+BAUG.US,D,20250523,000000,43.428,43.59,43.27,43.5293,1563,0
+BAUG.US,D,20250527,000000,44.1101,44.1948,44.1101,44.1948,1179,0
+BAUG.US,D,20250528,000000,44.1201,44.1201,44.012,44.012,1130,0
+BAUG.US,D,20250529,000000,44.1801,44.1801,44.07,44.1267,4302,0
+BAUG.US,D,20250530,000000,44.085,44.18,43.86,44.15,3512,0
+BAUG.US,D,20250602,000000,44.02,44.2708,44.0101,44.2708,2681,0
+BAUG.US,D,20250603,000000,44.31,44.5216,44.31,44.5216,1387,0
+BAUG.US,D,20250604,000000,44.5808,44.585,44.48,44.48,6136,0
+BAUG.US,D,20250605,000000,44.43,44.6999,44.24,44.24,8703,0
+BAUG.US,D,20250606,000000,44.66,44.6777,44.578387,44.6777,3025,0
+BAUG.US,D,20250609,000000,44.7,44.78,44.67,44.7294,3144,0
+BAUG.US,D,20250610,000000,44.76,44.9115,44.74,44.9115,6475,0
+BAUG.US,D,20250611,000000,44.8675,44.99,44.73,44.827,44177,0
+BAUG.US,D,20250612,000000,44.93,44.9361,44.89,44.9361,957,0
+BAUG.US,D,20250613,000000,44.59,44.82,44.5,44.5,14023,0
+BAUG.US,D,20250616,000000,44.89,44.95,44.8868,44.89,855,0
+BAUG.US,D,20250617,000000,44.76,44.845,44.56,44.6205,6075,0
+BAUG.US,D,20250618,000000,44.74,44.74,44.53,44.5961,2283,0
+BAUG.US,D,20250620,000000,44.63,44.8,44.51,44.523,1738,0
+BAUG.US,D,20250623,000000,44.725,44.8734,44.52,44.8734,13422,0
+BAUG.US,D,20250624,000000,45.1,45.4,45.1,45.3304,1973,0
+BAUG.US,D,20250625,000000,45.37,45.37,45.2201,45.3025,1942,0
+BAUG.US,D,20250626,000000,45.519,45.63,45.5,45.6203,3701,0
+BAUG.US,D,20250627,000000,45.79,45.875,45.61,45.8217,6330,0
+BAUG.US,D,20250630,000000,45.8731,46.04,45.82,46.0202,2601,0
+BAUG.US,D,20250701,000000,45.93,46.0019,45.85,45.9865,13979,0
+BAUG.US,D,20250702,000000,46.06,46.1048,46.04,46.1048,3562,0
+BAUG.US,D,20250703,000000,46.4,46.4499,46.39,46.4167,4560,0
+BAUG.US,D,20250707,000000,46.15,46.29,46.0501,46.1508,2572,0
+BAUG.US,D,20250708,000000,46.2,46.25,46.1401,46.1846,2141,0
+BAUG.US,D,20250709,000000,46.2603,46.4,46.26,46.4,11926,0
+BAUG.US,D,20250710,000000,46.45,46.5699,46.36,46.5699,4780,0
+BAUG.US,D,20250711,000000,46.3395,46.4101,46.3395,46.39,3480,0
+BAUG.US,D,20250714,000000,46.37,46.4955,46.37,46.4917,3742,0
+BAUG.US,D,20250715,000000,46.55,46.55,46.3824,46.3824,2412,0
+BAUG.US,D,20250716,000000,46.39,46.4895,46.3068,46.4895,3392,0
+BAUG.US,D,20250717,000000,46.49,46.7253,46.49,46.7253,1262,0
+BAUG.US,D,20250718,000000,46.75,46.769,46.7352,46.7352,459,0
+BAUG.US,D,20250721,000000,46.8901,47.0189,46.8,46.8,8354,0
+BAUG.US,D,20250722,000000,46.85,46.86,46.6922,46.845,7803,0
+BAUG.US,D,20250723,000000,47.0115,47.12,46.96,47.1141,8965,0
+BAUG.US,D,20250724,000000,47.23,47.3,47.19,47.19,6897,0
+BAUG.US,D,20250725,000000,47.265,47.35,47.265,47.3349,3666,0
+BAUG.US,D,20250728,000000,47.4,47.41,47.3,47.3414,9327,0
+BAUG.US,D,20250729,000000,47.45,47.45,47.29,47.35,18784,0
+BAUG.US,D,20250730,000000,47.344881,47.4499,47.12,47.27,19284,0
+BAUG.US,D,20250731,000000,47.6199,47.65,47.0301,47.15,336494,0
+BAUG.US,D,20250801,000000,46.825,47.14,46.5,46.7,181930,0
+BAUG.US,D,20250804,000000,46.91,47.18,46.91,47.1416,47070,0
+BAUG.US,D,20250805,000000,47.22,47.24,46.9212,47.02,68165,0
+BAUG.US,D,20250806,000000,47.0899,47.46,47.015,47.2405,33214,0
+BAUG.US,D,20250807,000000,47.4,47.42,47.085,47.2,32122,0
+BAUG.US,D,20250808,000000,47.35,47.65,47.3201,47.48,36771,0
+BAUG.US,D,20250811,000000,47.5,47.56,47.39,47.39,39479,0
+BAUG.US,D,20250812,000000,47.56,47.76,47.43,47.68,46671,0
+BAUG.US,D,20250813,000000,47.7585,47.8999,47.7575,47.89,47611,0
+BAUG.US,D,20250814,000000,47.77,47.9099,47.75,47.8,560833,0
+BAUG.US,D,20250815,000000,47.9,47.9,47.7449,47.7449,50156,0
+BAUG.US,D,20250818,000000,47.79,47.965,47.7,47.77,39555,0
+BAUG.US,D,20250819,000000,47.77,47.81,47.4901,47.63,22595,0
+BAUG.US,D,20250820,000000,47.6,47.6088,47.2701,47.48,32641,0
+BAUG.US,D,20250821,000000,47.41,47.57,47.365,47.42,14808,0
+BAUG.US,D,20250822,000000,47.58,47.9699,47.58,47.94,20591,0
+BAUG.US,D,20250825,000000,47.825,47.9228,47.7701,47.8,14627,0
+BAUG.US,D,20250826,000000,47.77,47.93,47.71,47.8941,17993,0
+BAUG.US,D,20250827,000000,47.95,48.04,47.8001,47.92,27287,0
+BAUG.US,D,20250828,000000,47.99,48.15,47.8901,48.0799,9420,0
+BAUG.US,D,20250829,000000,48.07,48.07,47.82,47.955,261550,0
+BAUG.US,D,20250902,000000,47.54,47.7,47.415,47.7,38264,0
+BAUG.US,D,20250903,000000,47.83,47.92,47.6501,47.8263,28927,0
+BAUG.US,D,20250904,000000,47.97,48.13,47.86,48.11,11642,0
+BAUG.US,D,20250905,000000,48.23,48.23,47.94,48.0244,13469,0
+BAUG.US,D,20250908,000000,48.17,48.24,48.01,48.1337,33914,0
+BAUG.US,D,20250909,000000,48.19,48.24,48.1301,48.2047,1826,0
+BAUG.US,D,20250910,000000,48.39,48.39,48.1701,48.2689,14674,0
+BAUG.US,D,20250911,000000,48.53,48.54,48.42,48.54,2567,0
+BAUG.US,D,20250912,000000,48.57,48.6167,48.48,48.5344,18398,0
+BAUG.US,D,20250915,000000,48.7,48.7,48.5601,48.6519,2330,0
+BAUG.US,D,20250916,000000,48.67,48.67,48.5801,48.615,3418,0
+BAUG.US,D,20250917,000000,48.635,48.65,48.45,48.59,4896,0
+BAUG.US,D,20250918,000000,48.7646,48.77,48.6701,48.75,9367,0
+BAUG.US,D,20250919,000000,48.84,48.9079,48.68,48.8439,9458,0
+BAUG.US,D,20250922,000000,48.87,49,48.811,48.935,9176,0
+BAUG.US,D,20250923,000000,48.8977,48.98,48.6959,48.7629,5349,0
+BAUG.US,D,20250924,000000,48.8262,48.8262,48.66,48.69,14167,0
+BAUG.US,D,20250925,000000,48.53,48.64,48.455,48.56,5529,0
+BAUG.US,D,20250926,000000,48.79,48.81,48.6,48.75,17060,0
+BAUG.US,D,20250929,000000,48.96,48.96,48.79,48.8404,8037,0
+BAUG.US,D,20250930,000000,48.89,48.9907,48.79,48.9907,6612,0
+BAUG.US,D,20251001,000000,48.96,49.15,48.87,49.0755,30389,0
+BAUG.US,D,20251002,000000,49.05,49.1431,48.97,49.0667,17720,0
+BAUG.US,D,20251003,000000,49.1481,49.22,49,49.0665,3735,0
+BAUG.US,D,20251006,000000,49.16,49.21,49.08,49.1511,5211,0
+BAUG.US,D,20251007,000000,49.0901,49.21,48.97,48.98,9538,0
+BAUG.US,D,20251008,000000,49.11,49.22,49.11,49.185,13253,0
+BAUG.US,D,20251009,000000,49.12,49.18,49.04,49.1,4400,0
+BAUG.US,D,20251010,000000,49.2,49.2,48.31,48.33,3338,0
+BAUG.US,D,20251013,000000,48.76,48.82,48.6725,48.76,30743,0
+BAUG.US,D,20251014,000000,48.41,48.7701,48.41,48.7223,5194,0
+BAUG.US,D,20251015,000000,49.11,49.11,48.7414,48.78,9389,0
+BAUG.US,D,20251016,000000,48.91,48.91,48.44,48.6028,3867,0
+BAUG.US,D,20251017,000000,48.73,48.8772,48.52,48.78,4339,0
+BAUG.US,D,20251020,000000,49.1,49.24,49.0801,49.195,14715,0
+BAUG.US,D,20251021,000000,49.2,49.25,49.14,49.2279,4122,0
+BAUG.US,D,20251022,000000,49.175,49.23,48.82,49.0481,16665,0
+BAUG.US,D,20251023,000000,49.1246,49.2715,49.1246,49.165,4791,0
+BAUG.US,D,20251024,000000,49.45,49.53,49.39,49.5,7690,0
+BAUG.US,D,20251027,000000,49.63,49.7,49.6,49.6983,2507,0
+BAUG.US,D,20251028,000000,49.67,49.82,49.651,49.7378,14873,0
+BAUG.US,D,20251029,000000,49.73,49.736,49.54,49.62,4266,0
+BAUG.US,D,20251030,000000,49.54,49.5401,49.45,49.4523,4710,0
+BAUG.US,D,20251031,000000,49.57,49.57,49.4095,49.5208,6205,0
+BAUG.US,D,20251103,000000,49.465,49.56,49.46,49.5255,8678,0
+BAUG.US,D,20251104,000000,49.1687,49.29,49.1687,49.2104,13302,0
+BAUG.US,D,20251105,000000,49.15,49.54,49.05,49.3808,10131,0
+BAUG.US,D,20251106,000000,49.2195,49.2195,49,49.01,6241,0
+BAUG.US,D,20251107,000000,48.805,49.0388,48.65,49.0388,16888,0
+BAUG.US,D,20251110,000000,49.4,49.51,49.26,49.5,11508,0
+BAUG.US,D,20251111,000000,49.43,49.5399,49.39,49.5118,3729,0
+BAUG.US,D,20251112,000000,49.53,49.57,49.445,49.5115,5286,0
+BAUG.US,D,20251113,000000,49.37,49.37,49.01,49.0274,5166,0
+BAUG.US,D,20251114,000000,49.027341,49.15,48.98,49.0665,6142,0
+BAUG.US,D,20251117,000000,49.108,49.108,48.7101,48.797,2359,0
+BAUG.US,D,20251118,000000,48.5595,48.8,48.5595,48.6038,11298,0
+BAUG.US,D,20251119,000000,48.55,48.74,48.55,48.6933,3433,0
+BAUG.US,D,20251120,000000,48.63,48.63,48.2366,48.2366,8130,0
+BAUG.US,D,20251121,000000,48.32,48.775,48.23,48.5707,5900,0
+BAUG.US,D,20251124,000000,49.0099,49.11,49.0099,49.0813,3219,0
+BAUG.US,D,20251125,000000,49.0455,49.35,49.0455,49.35,2467,0
+BAUG.US,D,20251126,000000,49.54,49.6,49.5383,49.5383,4928,0
+BAUG.US,D,20251128,000000,49.571,49.6793,49.57,49.6793,3228,0
+BAUG.US,D,20251201,000000,49.61,49.6611,49.571,49.582,3307,0
+BAUG.US,D,20251202,000000,49.67,49.71,49.6426,49.6426,3647,0
+BAUG.US,D,20251203,000000,49.675,49.8,49.675,49.7643,9082,0
+BAUG.US,D,20251204,000000,49.72,49.75,49.67,49.75,10181,0
+BAUG.US,D,20251205,000000,49.84,49.8778,49.84,49.8447,6812,0
+BAUG.US,D,20251208,000000,49.81,49.81,49.7,49.77,4745,0
+BAUG.US,D,20251209,000000,49.77,49.815,49.761,49.7617,4722,0
+BAUG.US,D,20251210,000000,49.745,50.03,49.7,49.91,12724,0
+BAUG.US,D,20251211,000000,49.9,50.035,49.9,49.99,4245,0
+BAUG.US,D,20251212,000000,49.71,49.83,49.7,49.7601,6632,0
+BAUG.US,D,20251215,000000,49.77,49.84,49.7,49.74,7200,0
+BAUG.US,D,20251216,000000,49.71,49.74,49.58,49.72,6394,0
+BAUG.US,D,20251217,000000,49.69,49.72,49.34,49.34,5724,0
+BAUG.US,D,20251218,000000,49.66,49.77,49.57,49.57,13222,0
+BAUG.US,D,20251219,000000,49.89,49.92,49.88,49.88,3606,0
+BAUG.US,D,20251222,000000,50.03,50.14,49.93,50.08,9038,0
+BAUG.US,D,20251223,000000,50.15,50.24,50.15,50.21,10403,0
+BAUG.US,D,20251224,000000,50.26,50.34,50.26,50.326,1322,0
+BAUG.US,D,20251226,000000,50.345,50.345,50.29,50.3219,1135,0
+BAUG.US,D,20251229,000000,50.21,50.28,50.19,50.23,4849,0
+BAUG.US,D,20251230,000000,50.2301,50.265,50.2,50.2,6727,0
+BAUG.US,D,20251231,000000,50.15,50.16,50.03,50.0395,7459,0
+BAUG.US,D,20260102,000000,50.21,50.25,49.99,50.06,21096,0
+BAUG.US,D,20260105,000000,50.27,50.29,50.23,50.23,5014,0
+BAUG.US,D,20260106,000000,50.36,50.4499,50.23,50.4,3789,0
+BAUG.US,D,20260107,000000,50.535,50.535,50.31,50.39,6204,0
+BAUG.US,D,20260108,000000,50.3799,50.3799,50.3001,50.3202,6211,0
+BAUG.US,D,20260109,000000,50.51,50.57,50.345,50.5319,3631,0
+BAUG.US,D,20260112,000000,50.51,50.5901,50.51,50.5775,7165,0
+BAUG.US,D,20260113,000000,50.5,50.61,50.47,50.51,6809,0
+BAUG.US,D,20260114,000000,50.36,50.42,50.24,50.3818,6500,0
+BAUG.US,D,20260115,000000,50.51,50.59,50.45,50.4601,3914,0
+BAUG.US,D,20260116,000000,50.51,50.5116,50.48,50.4952,569594,0
+BAUG.US,D,20260120,000000,50.08,50.1189,49.8612,49.8612,3244,0
+BAUG.US,D,20260121,000000,50.105,50.2601,49.96,50.2517,7669,0
+BAUG.US,D,20260122,000000,50.4749,50.4749,50.3945,50.3945,1024,0
+BAUG.US,D,20260123,000000,50.445,50.445,50.41,50.4335,775,0
+BAUG.US,D,20260126,000000,50.55,50.595,50.43,50.5685,1206,0
+BAUG.US,D,20260127,000000,50.64,50.68,50.64,50.66,1631,0
+BAUG.US,D,20260128,000000,50.71,50.71,50.6115,50.68,1270,0
+BAUG.US,D,20260129,000000,50.515,50.6022,50.28,50.6022,4690,0
+BAUG.US,D,20260130,000000,50.57,50.57,50.42,50.5038,8302,0
+BAUG.US,D,20260202,000000,50.63,50.7372,50.39,50.6821,3769,0
+BAUG.US,D,20260203,000000,50.7344,50.7344,50.3,50.4393,5149,0
+BAUG.US,D,20260204,000000,50.384781,50.44,50.15,50.2946,9172,0
+BAUG.US,D,20260205,000000,49.86,49.961,49.86,49.9282,1454,0
+BAUG.US,D,20260209,000000,50.505,50.75,50.48,50.64,8066,0
+BAUG.US,D,20260210,000000,50.631,50.72,50.6,50.6083,3066,0
+BAUG.US,D,20260211,000000,50.7,50.7,50.58,50.58,25604,0
+BAUG.US,D,20260212,000000,50.61,50.61,50.09,50.09,4843,0
+BAUG.US,D,20260213,000000,50.135,50.34,50.03,50.1174,5895,0
+BAUG.US,D,20260217,000000,49.94,50.29,49.94,50.17,7705,0
+BAUG.US,D,20260218,000000,50.504917,50.504917,50.3,50.4,2263,0
diff --git a/daily/us/nyse etfs/1/bblu.us.txt b/daily/us/nyse etfs/1/bblu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f93d541f75067c2ce42afd886b2ae92f40cac08
--- /dev/null
+++ b/daily/us/nyse etfs/1/bblu.us.txt	
@@ -0,0 +1,837 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBLU.US,D,20221018,000000,10.23,10.26,10.1,10.19,39137,0
+BBLU.US,D,20221019,000000,10.09,10.17,10.05,10.0971,79091,0
+BBLU.US,D,20221020,000000,9.98,10.2205,9.98,10.06,102008,0
+BBLU.US,D,20221021,000000,10.01,10.302,10.01,10.302,77464,0
+BBLU.US,D,20221024,000000,10.4,10.46,10.34,10.4136,25073,0
+BBLU.US,D,20221025,000000,10.41,10.54,10.41,10.53,59023,0
+BBLU.US,D,20221026,000000,10.6273,10.64,10.482,10.53,29652,0
+BBLU.US,D,20221027,000000,10.55,10.5635,10.4108,10.4108,84613,0
+BBLU.US,D,20221028,000000,10.4935,10.6789,10.48,10.6772,52602,0
+BBLU.US,D,20221031,000000,10.6,10.6401,10.5763,10.608,40069,0
+BBLU.US,D,20221101,000000,10.672,10.672,10.52,10.56,124391,0
+BBLU.US,D,20221102,000000,10.52,10.6308,10.34,10.34,79287,0
+BBLU.US,D,20221103,000000,10.2274,10.2754,10.2246,10.2246,13512,0
+BBLU.US,D,20221104,000000,10.43,10.43,10.21,10.3438,15514,0
+BBLU.US,D,20221107,000000,10.38,10.5142,10.38,10.49,37210,0
+BBLU.US,D,20221108,000000,10.525,10.58,10.42,10.537,39588,0
+BBLU.US,D,20221109,000000,10.46,10.4731,10.28,10.29,39220,0
+BBLU.US,D,20221110,000000,10.61,10.7711,10.56,10.7711,17831,0
+BBLU.US,D,20221111,000000,10.75,10.8315,10.53,10.8315,129120,0
+BBLU.US,D,20221114,000000,10.83,10.9201,10.8069,10.8069,32489,0
+BBLU.US,D,20221115,000000,10.9,10.96,10.84,10.88,37790,0
+BBLU.US,D,20221116,000000,10.84,10.8467,10.8,10.81,40434,0
+BBLU.US,D,20221117,000000,10.7418,10.8317,10.72,10.83,57027,0
+BBLU.US,D,20221118,000000,10.9,10.9,10.83,10.87,45352,0
+BBLU.US,D,20221121,000000,10.85,10.88,10.8371,10.85,24052,0
+BBLU.US,D,20221122,000000,10.89,11.005,10.88,11.005,71019,0
+BBLU.US,D,20221123,000000,11.01,11.0745,11.01,11.0618,38090,0
+BBLU.US,D,20221125,000000,11.11,11.11,11.068,11.068,692,0
+BBLU.US,D,20221128,000000,11.01,11.0101,10.9,10.92,57499,0
+BBLU.US,D,20221129,000000,10.89,10.94,10.865,10.9093,30270,0
+BBLU.US,D,20221130,000000,10.92,11.215,10.87,11.215,36546,0
+BBLU.US,D,20221201,000000,11.24,11.26,11.17,11.2359,81377,0
+BBLU.US,D,20221202,000000,11.08,11.21,11.08,11.2048,49397,0
+BBLU.US,D,20221205,000000,11.09,11.15,10.96,10.995,129506,0
+BBLU.US,D,20221206,000000,10.94,10.97,10.7531,10.8042,68556,0
+BBLU.US,D,20221207,000000,10.78,10.81,10.76,10.78,45012,0
+BBLU.US,D,20221208,000000,10.82,10.8663,10.78,10.83,94947,0
+BBLU.US,D,20221209,000000,10.82,10.915,10.79,10.79,74817,0
+BBLU.US,D,20221212,000000,10.81,10.98,10.81,10.98,78253,0
+BBLU.US,D,20221213,000000,11.22,11.245,10.965,11.01,86187,0
+BBLU.US,D,20221214,000000,10.99,11.12,10.945,11.0002,46005,0
+BBLU.US,D,20221215,000000,10.83,10.8301,10.705,10.75,54701,0
+BBLU.US,D,20221216,000000,10.68,10.68,10.6,10.661,46664,0
+BBLU.US,D,20221219,000000,10.64,10.64,10.53,10.56,59462,0
+BBLU.US,D,20221220,000000,10.54,10.6101,10.54,10.58,75588,0
+BBLU.US,D,20221221,000000,10.73,10.7555,10.63,10.74,170280,0
+BBLU.US,D,20221222,000000,10.58,10.62,10.425,10.5706,116129,0
+BBLU.US,D,20221223,000000,10.545,10.64,10.5231,10.64,47276,0
+BBLU.US,D,20221227,000000,10.66,10.66,10.57,10.6,128849,0
+BBLU.US,D,20221228,000000,10.58,10.64,10.48,10.48,123346,0
+BBLU.US,D,20221229,000000,7.96,8.1,7.921,8.06,1256286,0
+BBLU.US,D,20221230,000000,7.88,8.05,7.88,8.05,358742,0
+BBLU.US,D,20230103,000000,8.09,8.13,7.98,8.03,88179,0
+BBLU.US,D,20230104,000000,8.05,8.17,8.045,8.1,240534,0
+BBLU.US,D,20230105,000000,8.08,8.095,8.04,8.07,15741,0
+BBLU.US,D,20230106,000000,8.09,8.26,8.07,8.22,94902,0
+BBLU.US,D,20230109,000000,8.44,8.44,8.01,8.23,2926764,0
+BBLU.US,D,20230110,000000,8.17,8.27,8.15,8.27,504413,0
+BBLU.US,D,20230111,000000,8.25,8.35,8.235,8.35,38966,0
+BBLU.US,D,20230112,000000,8.36,8.4,8.28,8.36,103789,0
+BBLU.US,D,20230113,000000,8.3153,8.41,8.31,8.4,26810,0
+BBLU.US,D,20230117,000000,8.4,8.43,8.38,8.38,62347,0
+BBLU.US,D,20230118,000000,8.38,8.4,8.25,8.25,40802,0
+BBLU.US,D,20230119,000000,8.21,8.225,8.174,8.1822,9856,0
+BBLU.US,D,20230120,000000,8.19,8.32,8.18,8.32,22826,0
+BBLU.US,D,20230123,000000,8.38,8.4801,8.35,8.48,39595,0
+BBLU.US,D,20230124,000000,8.51,8.51,8.29,8.4673,41156,0
+BBLU.US,D,20230125,000000,8.4,8.466,8.36,8.4653,63879,0
+BBLU.US,D,20230126,000000,8.53,8.57,8.48,8.57,91959,0
+BBLU.US,D,20230127,000000,8.58,8.6401,8.54,8.6,23647,0
+BBLU.US,D,20230130,000000,8.57,8.57,8.46,8.46,37358,0
+BBLU.US,D,20230131,000000,8.46,8.5727,8.46,8.5727,29551,0
+BBLU.US,D,20230201,000000,8.56,8.73,8.53,8.7,25513,0
+BBLU.US,D,20230202,000000,8.75,8.85,8.75,8.81,45554,0
+BBLU.US,D,20230203,000000,8.74,8.85,8.74,8.7502,39552,0
+BBLU.US,D,20230206,000000,8.73,8.7301,8.68,8.72,90692,0
+BBLU.US,D,20230207,000000,8.71,8.84,8.7,8.84,25337,0
+BBLU.US,D,20230208,000000,8.76,8.79,8.72,8.721,47449,0
+BBLU.US,D,20230209,000000,8.79,8.79,8.6575,8.6591,71241,0
+BBLU.US,D,20230210,000000,8.65,8.66,8.59,8.6555,33984,0
+BBLU.US,D,20230213,000000,8.65,8.76,8.64,8.75,69974,0
+BBLU.US,D,20230214,000000,8.63,8.81,8.63,8.81,112517,0
+BBLU.US,D,20230215,000000,8.73,8.78,8.7289,8.77,16099,0
+BBLU.US,D,20230216,000000,8.67,8.77,8.66,8.6616,21001,0
+BBLU.US,D,20230217,000000,8.6,8.65,8.58,8.63,35788,0
+BBLU.US,D,20230221,000000,8.56,8.5876,8.45,8.45,16510,0
+BBLU.US,D,20230222,000000,8.48,8.5,8.44,8.48,43830,0
+BBLU.US,D,20230223,000000,8.53,8.55,8.45,8.53,10925,0
+BBLU.US,D,20230224,000000,8.41,8.4483,8.395,8.4483,10812,0
+BBLU.US,D,20230227,000000,8.49,8.53,8.46,8.5,373762,0
+BBLU.US,D,20230228,000000,8.44,8.485,8.44,8.455,28628,0
+BBLU.US,D,20230301,000000,8.45,8.45,8.39,8.43,9443,0
+BBLU.US,D,20230302,000000,8.37,8.46,8.3409,8.438,50058,0
+BBLU.US,D,20230303,000000,8.48,8.6,8.4701,8.6,63456,0
+BBLU.US,D,20230306,000000,8.58,8.6499,8.58,8.58,8809,0
+BBLU.US,D,20230307,000000,8.58,8.6,8.45,8.4633,25493,0
+BBLU.US,D,20230308,000000,8.42,8.46,8.41,8.46,49716,0
+BBLU.US,D,20230309,000000,8.45,8.49,8.29,8.3,40761,0
+BBLU.US,D,20230310,000000,8.29,8.34,8.21,8.2401,13545,0
+BBLU.US,D,20230313,000000,8.18,8.33,8.15,8.27,58532,0
+BBLU.US,D,20230314,000000,8.33,8.4,8.29,8.4,13472,0
+BBLU.US,D,20230315,000000,8.26,8.4,8.26,8.4,36631,0
+BBLU.US,D,20230316,000000,8.33,8.52,8.325,8.52,28569,0
+BBLU.US,D,20230317,000000,8.49,8.495,8.42,8.44,48368,0
+BBLU.US,D,20230320,000000,8.46,8.51,8.45,8.47,68287,0
+BBLU.US,D,20230321,000000,8.57,8.62,8.55,8.57,100472,0
+BBLU.US,D,20230322,000000,8.62,8.69,8.49,8.49,25732,0
+BBLU.US,D,20230323,000000,8.59,8.65,8.5,8.5607,101623,0
+BBLU.US,D,20230324,000000,8.49,8.57,8.48,8.57,22091,0
+BBLU.US,D,20230327,000000,8.625,8.65,8.59,8.6,76940,0
+BBLU.US,D,20230328,000000,8.57,8.5861,8.535,8.57,35171,0
+BBLU.US,D,20230329,000000,8.64,8.692,8.64,8.692,50798,0
+BBLU.US,D,20230330,000000,8.73,8.75,8.71,8.71,68102,0
+BBLU.US,D,20230331,000000,8.74,8.87,8.74,8.87,32643,0
+BBLU.US,D,20230403,000000,8.87,8.94,8.85,8.94,30592,0
+BBLU.US,D,20230404,000000,8.94,8.95,8.86,8.8802,11675,0
+BBLU.US,D,20230405,000000,8.89,8.895,8.85,8.8893,14171,0
+BBLU.US,D,20230406,000000,8.85,8.92,8.85,8.89,20796,0
+BBLU.US,D,20230410,000000,8.84,8.91,8.84,8.91,20345,0
+BBLU.US,D,20230411,000000,8.96,8.96,8.9198,8.9198,5952,0
+BBLU.US,D,20230412,000000,8.94,8.96,8.8599,8.8693,9316,0
+BBLU.US,D,20230413,000000,8.92,8.99,8.905,8.9793,55345,0
+BBLU.US,D,20230414,000000,8.95,9.035,8.95,8.98,45592,0
+BBLU.US,D,20230417,000000,9.02,9.035,8.98,9.035,16786,0
+BBLU.US,D,20230418,000000,9.03,9.06,9.0083,9.04,12690,0
+BBLU.US,D,20230419,000000,8.985,9.02,8.985,9.0001,30237,0
+BBLU.US,D,20230420,000000,8.91,8.98,8.9099,8.9382,21834,0
+BBLU.US,D,20230421,000000,8.93,8.97,8.92,8.94,52751,0
+BBLU.US,D,20230424,000000,8.99,8.99,8.93,8.9558,10642,0
+BBLU.US,D,20230425,000000,8.89,8.91,8.82,8.8289,10161,0
+BBLU.US,D,20230426,000000,8.83,8.83,8.74,8.7596,44450,0
+BBLU.US,D,20230427,000000,8.76,8.98,8.76,8.98,45004,0
+BBLU.US,D,20230428,000000,8.96,9.08,8.96,9.0609,12388,0
+BBLU.US,D,20230501,000000,9.1,9.1,9.068,9.08,69998,0
+BBLU.US,D,20230502,000000,9.04,9.07,8.934,8.9794,32872,0
+BBLU.US,D,20230503,000000,8.98,9.02,8.93,8.94,9519,0
+BBLU.US,D,20230504,000000,8.85,8.88,8.83,8.8485,10963,0
+BBLU.US,D,20230505,000000,8.9375,9,8.9375,8.9896,3687,0
+BBLU.US,D,20230508,000000,9.0001,9.02,8.98,9.0049,22982,0
+BBLU.US,D,20230509,000000,8.93,8.98,8.93,8.9668,13018,0
+BBLU.US,D,20230510,000000,9.01,9.01,8.91,8.9794,21296,0
+BBLU.US,D,20230511,000000,8.92,8.955,8.92,8.95,10084,0
+BBLU.US,D,20230512,000000,8.97,8.98,8.89,8.935,74054,0
+BBLU.US,D,20230515,000000,8.93,8.975,8.92,8.9618,27689,0
+BBLU.US,D,20230516,000000,8.92,8.96,8.92,8.92,25635,0
+BBLU.US,D,20230517,000000,8.97,9.0472,8.97,9.0472,23212,0
+BBLU.US,D,20230518,000000,9.05,9.13,9.04,9.13,48488,0
+BBLU.US,D,20230519,000000,9.1,9.15,9.1,9.12,30146,0
+BBLU.US,D,20230522,000000,9.15,9.15,9.1,9.1,30071,0
+BBLU.US,D,20230523,000000,9.05,9.11,9.02,9.025,44527,0
+BBLU.US,D,20230524,000000,9.04,9.04,8.9599,8.9788,17552,0
+BBLU.US,D,20230525,000000,9.12,9.12,9.04,9.09,52936,0
+BBLU.US,D,20230526,000000,9.13,9.25,9.13,9.2307,24394,0
+BBLU.US,D,20230530,000000,9.31,9.31,9.22,9.23,31607,0
+BBLU.US,D,20230531,000000,9.23,9.23,9.18,9.211,15525,0
+BBLU.US,D,20230601,000000,9.22,9.3401,9.21,9.34,121234,0
+BBLU.US,D,20230602,000000,9.35,9.44,9.35,9.415,32744,0
+BBLU.US,D,20230605,000000,9.4,9.44,9.38,9.3912,48095,0
+BBLU.US,D,20230606,000000,9.39,9.42,9.38,9.4112,35509,0
+BBLU.US,D,20230607,000000,9.45,9.45,9.37,9.3701,37904,0
+BBLU.US,D,20230608,000000,9.33,9.46,9.33,9.46,59272,0
+BBLU.US,D,20230609,000000,9.5,9.535,9.47,9.481,30967,0
+BBLU.US,D,20230612,000000,9.48,9.6098,9.48,9.5996,46906,0
+BBLU.US,D,20230613,000000,9.63,9.685,9.62,9.68,34624,0
+BBLU.US,D,20230614,000000,9.69,9.71,9.61,9.6935,34474,0
+BBLU.US,D,20230615,000000,9.71,9.84,9.71,9.8168,23456,0
+BBLU.US,D,20230616,000000,9.86,9.86,9.7877,9.7877,54938,0
+BBLU.US,D,20230620,000000,9.78,9.79,9.71,9.7742,36949,0
+BBLU.US,D,20230621,000000,9.73,9.73,9.66,9.66,15129,0
+BBLU.US,D,20230622,000000,9.66,9.7012,9.66,9.7012,10454,0
+BBLU.US,D,20230623,000000,9.61,9.677,9.61,9.61,26065,0
+BBLU.US,D,20230626,000000,9.65,9.65,9.5679,9.5679,5933,0
+BBLU.US,D,20230627,000000,9.59,9.69,9.59,9.6753,16177,0
+BBLU.US,D,20230628,000000,9.63,9.69,9.63,9.66,29001,0
+BBLU.US,D,20230629,000000,9.67,9.71,9.66,9.7028,20120,0
+BBLU.US,D,20230630,000000,9.79,9.86,9.79,9.8394,24991,0
+BBLU.US,D,20230703,000000,9.86,9.8748,9.84,9.8748,16315,0
+BBLU.US,D,20230705,000000,9.86,9.8701,9.85,9.855,30524,0
+BBLU.US,D,20230706,000000,9.79,9.79,9.74,9.7648,24173,0
+BBLU.US,D,20230707,000000,9.71,9.81,9.71,9.7144,14516,0
+BBLU.US,D,20230710,000000,9.75,9.75,9.69,9.72,33330,0
+BBLU.US,D,20230711,000000,9.75,9.79,9.72,9.78,79178,0
+BBLU.US,D,20230712,000000,9.82,9.89,9.82,9.85,33617,0
+BBLU.US,D,20230713,000000,9.88,9.93,9.88,9.9201,27105,0
+BBLU.US,D,20230714,000000,9.93,9.97,9.91,9.9137,32515,0
+BBLU.US,D,20230717,000000,9.9,9.96,9.9,9.96,77175,0
+BBLU.US,D,20230718,000000,9.92,10.03,9.92,10.0101,28278,0
+BBLU.US,D,20230719,000000,10.01,10.08,10.01,10.06,22052,0
+BBLU.US,D,20230720,000000,10.06,10.06,9.98,9.9918,15310,0
+BBLU.US,D,20230721,000000,10.06,10.06,9.9952,10.0043,11139,0
+BBLU.US,D,20230724,000000,9.99,10.08,9.99,10.051,18218,0
+BBLU.US,D,20230725,000000,10.06,10.06,10.02,10.04,29489,0
+BBLU.US,D,20230726,000000,10.03,10.0501,9.995,10.05,20083,0
+BBLU.US,D,20230727,000000,10.15,10.15,10,10.03,34830,0
+BBLU.US,D,20230728,000000,10.11,10.14,10.06,10.1197,37564,0
+BBLU.US,D,20230731,000000,10.15,10.15,10.1,10.11,27862,0
+BBLU.US,D,20230801,000000,10.13,10.13,10.08,10.08,37572,0
+BBLU.US,D,20230802,000000,10.01,10.03,9.94,9.98,27399,0
+BBLU.US,D,20230803,000000,9.92,9.98,9.9,9.9503,32564,0
+BBLU.US,D,20230804,000000,9.96,10.03,9.9019,9.9019,29244,0
+BBLU.US,D,20230807,000000,9.92,9.99,9.92,9.99,14869,0
+BBLU.US,D,20230808,000000,10,10,9.94,9.99,10102,0
+BBLU.US,D,20230809,000000,9.98,9.98,9.9,9.93,26559,0
+BBLU.US,D,20230810,000000,9.94,10.03,9.9027,9.927,604554,0
+BBLU.US,D,20230811,000000,9.87,9.94,9.87,9.92,13484,0
+BBLU.US,D,20230814,000000,9.94,9.99,9.92,9.9859,23994,0
+BBLU.US,D,20230815,000000,9.98,9.98,9.885,9.885,20156,0
+BBLU.US,D,20230816,000000,9.9,9.9,9.79,9.8,19526,0
+BBLU.US,D,20230817,000000,9.83,9.83,9.73,9.73,9101,0
+BBLU.US,D,20230818,000000,9.68,9.79,9.55,9.75,107785,0
+BBLU.US,D,20230821,000000,9.79,9.835,9.75,9.8297,18650,0
+BBLU.US,D,20230822,000000,10.02,10.02,9.77,9.77,29691,0
+BBLU.US,D,20230823,000000,9.82,9.89,9.815,9.88,20458,0
+BBLU.US,D,20230824,000000,9.92,9.94,9.76,9.76,17236,0
+BBLU.US,D,20230825,000000,9.77,9.8406,9.71,9.823,16689,0
+BBLU.US,D,20230828,000000,9.87,9.89,9.83,9.88,44985,0
+BBLU.US,D,20230829,000000,9.96,10.03,9.9423,10.03,25300,0
+BBLU.US,D,20230830,000000,10.07,10.07,10.01,10.0451,14468,0
+BBLU.US,D,20230831,000000,10.08,10.09,10.04,10.04,28292,0
+BBLU.US,D,20230901,000000,10.11,10.11,10.01,10.02,11871,0
+BBLU.US,D,20230905,000000,10.04,10.05,10.02,10.0205,21824,0
+BBLU.US,D,20230906,000000,10,10,9.9,9.9427,60708,0
+BBLU.US,D,20230907,000000,9.91,9.945,9.9,9.93,53111,0
+BBLU.US,D,20230908,000000,9.967,9.97,9.92,9.97,31306,0
+BBLU.US,D,20230911,000000,9.98,10.03,9.97,10.01,50011,0
+BBLU.US,D,20230912,000000,9.99,10,9.96,9.9705,11590,0
+BBLU.US,D,20230913,000000,9.9894,10.0167,9.98,9.98,41660,0
+BBLU.US,D,20230914,000000,10.03,10.0901,10.025,10.08,58219,0
+BBLU.US,D,20230915,000000,10.09,10.09,9.9699,9.98,50749,0
+BBLU.US,D,20230918,000000,9.96,9.99,9.93,9.95,22599,0
+BBLU.US,D,20230919,000000,9.97,9.97,9.86,9.92,16756,0
+BBLU.US,D,20230920,000000,9.94,9.94,9.835,9.8382,17076,0
+BBLU.US,D,20230921,000000,9.76,9.76,9.6899,9.73,37853,0
+BBLU.US,D,20230922,000000,9.72,9.735,9.63,9.66,12036,0
+BBLU.US,D,20230925,000000,9.67,9.68,9.61,9.68,57639,0
+BBLU.US,D,20230926,000000,9.57,9.605,9.535,9.55,43505,0
+BBLU.US,D,20230927,000000,9.57,9.58,9.47,9.58,46955,0
+BBLU.US,D,20230928,000000,9.53,9.64,9.53,9.61,10086,0
+BBLU.US,D,20230929,000000,9.7,9.7,9.56,9.58,21270,0
+BBLU.US,D,20231002,000000,9.55,9.6101,9.53,9.6,21353,0
+BBLU.US,D,20231003,000000,9.58,9.58,9.46,9.46,58193,0
+BBLU.US,D,20231004,000000,9.51,9.53,9.4685,9.52,49774,0
+BBLU.US,D,20231005,000000,9.5,9.54,9.48,9.529,40599,0
+BBLU.US,D,20231006,000000,9.46,9.66,9.44,9.6233,51436,0
+BBLU.US,D,20231009,000000,9.62,9.685,9.5701,9.68,16935,0
+BBLU.US,D,20231010,000000,9.73,9.8,9.7,9.78,36335,0
+BBLU.US,D,20231011,000000,9.79,9.79,9.71,9.78,62917,0
+BBLU.US,D,20231012,000000,9.8,9.8,9.6818,9.74,39774,0
+BBLU.US,D,20231013,000000,9.8,9.8,9.68,9.71,25335,0
+BBLU.US,D,20231016,000000,9.76,9.82,9.7591,9.77,26592,0
+BBLU.US,D,20231017,000000,9.74,9.81,9.7,9.7732,66280,0
+BBLU.US,D,20231018,000000,9.77,9.77,9.66,9.7,29536,0
+BBLU.US,D,20231019,000000,9.69,9.69,9.57,9.6,58801,0
+BBLU.US,D,20231020,000000,9.59,9.59,9.47,9.48,106751,0
+BBLU.US,D,20231023,000000,9.47,9.54,9.39,9.47,85778,0
+BBLU.US,D,20231024,000000,9.5,9.57,9.49,9.52,23749,0
+BBLU.US,D,20231025,000000,9.49,9.505,9.4145,9.4296,20891,0
+BBLU.US,D,20231026,000000,9.38,9.38,9.26,9.275,58010,0
+BBLU.US,D,20231027,000000,9.28,9.32,9.22,9.23,124386,0
+BBLU.US,D,20231030,000000,9.28,9.37,9.28,9.33,31404,0
+BBLU.US,D,20231031,000000,9.35,9.43,9.3398,9.4103,40961,0
+BBLU.US,D,20231101,000000,9.44,9.53,9.44,9.53,49731,0
+BBLU.US,D,20231102,000000,9.6,9.7,9.6,9.7,108440,0
+BBLU.US,D,20231103,000000,9.76,9.79,9.74,9.769,39117,0
+BBLU.US,D,20231106,000000,9.81,9.81,9.75,9.81,39525,0
+BBLU.US,D,20231107,000000,9.8,9.84,9.78,9.84,69600,0
+BBLU.US,D,20231108,000000,9.85,9.85,9.7801,9.85,85241,0
+BBLU.US,D,20231109,000000,9.85,9.85,9.75,9.79,47994,0
+BBLU.US,D,20231110,000000,9.82,9.895,9.755,9.89,95244,0
+BBLU.US,D,20231113,000000,9.88,9.93,9.85,9.9,64918,0
+BBLU.US,D,20231114,000000,10,10.08,10,10.055,56917,0
+BBLU.US,D,20231115,000000,10.09,10.11,10.06,10.11,51315,0
+BBLU.US,D,20231116,000000,10.07,10.08,10.02,10.07,88540,0
+BBLU.US,D,20231117,000000,10.13,10.13,10.0627,10.12,90327,0
+BBLU.US,D,20231120,000000,10.06,10.2,10.06,10.15,91117,0
+BBLU.US,D,20231121,000000,10.17,10.17,10.125,10.17,46457,0
+BBLU.US,D,20231122,000000,10.19,10.215,10.15,10.16,61378,0
+BBLU.US,D,20231124,000000,10.19,10.19,10.16,10.16,32600,0
+BBLU.US,D,20231127,000000,10.14,10.1799,10.12,10.12,88577,0
+BBLU.US,D,20231128,000000,10.11,10.185,10.11,10.14,62264,0
+BBLU.US,D,20231129,000000,10.19,10.23,10.15,10.15,66788,0
+BBLU.US,D,20231130,000000,10.2,10.2,10.12,10.19,78333,0
+BBLU.US,D,20231201,000000,10.18,10.22,10.14,10.22,19230,0
+BBLU.US,D,20231204,000000,10.15,10.155,10.1075,10.15,58788,0
+BBLU.US,D,20231205,000000,10.13,10.17,10.128,10.14,23246,0
+BBLU.US,D,20231206,000000,10.16,10.18,10.06,10.06,46979,0
+BBLU.US,D,20231207,000000,10.1,10.19,10.1,10.15,55512,0
+BBLU.US,D,20231208,000000,10.16,10.23,10.15,10.22,39266,0
+BBLU.US,D,20231211,000000,10.23,10.24,10.18,10.24,10211,0
+BBLU.US,D,20231212,000000,10.21,10.245,10.1711,10.24,36975,0
+BBLU.US,D,20231213,000000,10.24,10.3665,10.21,10.33,56501,0
+BBLU.US,D,20231214,000000,10.43,10.43,10.3564,10.4,45332,0
+BBLU.US,D,20231215,000000,10.4,10.44,10.25,10.42,46108,0
+BBLU.US,D,20231218,000000,10.43,10.5,10.42,10.48,37029,0
+BBLU.US,D,20231219,000000,10.5,10.53,10.48,10.53,28381,0
+BBLU.US,D,20231220,000000,10.37,10.37,10.24,10.25,69711,0
+BBLU.US,D,20231221,000000,10.27,10.29,10.225,10.27,35950,0
+BBLU.US,D,20231222,000000,10.28,10.36,10.28,10.32,71168,0
+BBLU.US,D,20231226,000000,10.33,10.39,10.325,10.39,128328,0
+BBLU.US,D,20231227,000000,10.37,10.39,10.36,10.36,47231,0
+BBLU.US,D,20231228,000000,10.36,10.4199,10.36,10.36,96168,0
+BBLU.US,D,20231229,000000,10.41,10.41,10.3182,10.38,78233,0
+BBLU.US,D,20240102,000000,10.3,10.37,10.295,10.33,72058,0
+BBLU.US,D,20240103,000000,10.34,10.36,10.31,10.35,67372,0
+BBLU.US,D,20240104,000000,10.3,10.37,10.27,10.27,39185,0
+BBLU.US,D,20240105,000000,10.29,10.36,10.29,10.35,32595,0
+BBLU.US,D,20240108,000000,10.35,10.45,10.315,10.44,177903,0
+BBLU.US,D,20240109,000000,10.43,10.44,10.38,10.44,103866,0
+BBLU.US,D,20240110,000000,10.45,10.485,10.42,10.46,35326,0
+BBLU.US,D,20240111,000000,10.5,10.5,10.38,10.47,61080,0
+BBLU.US,D,20240112,000000,10.45,10.495,10.43,10.43,80196,0
+BBLU.US,D,20240116,000000,10.44,10.4633,10.39,10.4,139584,0
+BBLU.US,D,20240117,000000,10.35,10.39,10.3299,10.36,103485,0
+BBLU.US,D,20240118,000000,10.41,10.48,10.3885,10.48,84180,0
+BBLU.US,D,20240119,000000,10.5,10.6,10.48,10.6,49816,0
+BBLU.US,D,20240122,000000,10.59,10.64,10.59,10.59,107901,0
+BBLU.US,D,20240123,000000,10.6,10.7,10.6,10.68,87426,0
+BBLU.US,D,20240124,000000,10.77,10.79,10.71,10.73,130450,0
+BBLU.US,D,20240125,000000,10.72,10.76,10.7001,10.73,123617,0
+BBLU.US,D,20240126,000000,10.72,10.74,10.7,10.7,860235,0
+BBLU.US,D,20240129,000000,10.74,10.79,10.7067,10.79,117201,0
+BBLU.US,D,20240130,000000,10.8,10.8,10.76,10.79,43616,0
+BBLU.US,D,20240131,000000,10.74,10.75,10.64,10.64,131855,0
+BBLU.US,D,20240201,000000,10.69,10.7499,10.66,10.7337,79125,0
+BBLU.US,D,20240202,000000,10.8,10.93,10.8,10.87,76616,0
+BBLU.US,D,20240205,000000,10.87,10.91,10.8297,10.89,109863,0
+BBLU.US,D,20240206,000000,10.93,10.93,10.86,10.92,78387,0
+BBLU.US,D,20240207,000000,10.96,11,10.936,10.9889,110527,0
+BBLU.US,D,20240208,000000,10.99,11.04,10.99,11.04,377413,0
+BBLU.US,D,20240209,000000,11.04,11.05,11.0199,11.0403,54325,0
+BBLU.US,D,20240212,000000,11.04,11.1199,11.04,11.08,92913,0
+BBLU.US,D,20240213,000000,10.95,10.9999,10.885,10.97,112316,0
+BBLU.US,D,20240214,000000,11.03,11.06,10.96,11.06,134164,0
+BBLU.US,D,20240215,000000,11.07,11.155,11.065,11.1445,138833,0
+BBLU.US,D,20240216,000000,11.18,11.18,11.095,11.12,88043,0
+BBLU.US,D,20240220,000000,11.19,11.19,11,11.06,227486,0
+BBLU.US,D,20240221,000000,11.02,11.04,10.97,11.04,157079,0
+BBLU.US,D,20240222,000000,11.19,11.29,11.165,11.29,122700,0
+BBLU.US,D,20240223,000000,11.3,11.335,11.28,11.29,97235,0
+BBLU.US,D,20240226,000000,11.32,11.32,11.25,11.27,108694,0
+BBLU.US,D,20240227,000000,11.29,11.29,11.22,11.28,104840,0
+BBLU.US,D,20240228,000000,11.24,11.26,11.22,11.23,76751,0
+BBLU.US,D,20240229,000000,11.29,11.295,11.22,11.29,178388,0
+BBLU.US,D,20240301,000000,11.37,11.4,11.2999,11.4,152757,0
+BBLU.US,D,20240304,000000,11.39,11.415,11.35,11.38,115599,0
+BBLU.US,D,20240305,000000,11.38,11.38,11.2,11.28,81884,0
+BBLU.US,D,20240306,000000,11.33,11.39,11.31,11.35,117558,0
+BBLU.US,D,20240307,000000,11.42,11.45,11.39,11.45,95098,0
+BBLU.US,D,20240308,000000,11.47,11.48,11.329,11.35,101749,0
+BBLU.US,D,20240311,000000,11.29,11.355,11.27,11.34,53039,0
+BBLU.US,D,20240312,000000,11.45,11.52,11.37,11.52,104737,0
+BBLU.US,D,20240313,000000,11.51,11.51,11.44,11.48,87876,0
+BBLU.US,D,20240314,000000,11.51,11.51,11.38,11.44,152679,0
+BBLU.US,D,20240315,000000,11.52,11.52,11.35,11.35,113558,0
+BBLU.US,D,20240318,000000,11.48,11.4957,11.45,11.47,121841,0
+BBLU.US,D,20240319,000000,11.46,11.51,11.4,11.5,146391,0
+BBLU.US,D,20240320,000000,11.5,11.61,11.4899,11.61,105239,0
+BBLU.US,D,20240321,000000,11.7,11.71,11.64,11.67,127253,0
+BBLU.US,D,20240322,000000,11.63,11.6733,11.62,11.62,126481,0
+BBLU.US,D,20240325,000000,11.64,11.645,11.61,11.63,62371,0
+BBLU.US,D,20240326,000000,11.72,11.72,11.54,11.59,93044,0
+BBLU.US,D,20240327,000000,11.68,11.68,11.58,11.68,119166,0
+BBLU.US,D,20240328,000000,11.67,11.69,11.65,11.67,80345,0
+BBLU.US,D,20240401,000000,11.69,11.69,11.605,11.63,138656,0
+BBLU.US,D,20240402,000000,11.6,11.61,11.54,11.61,131215,0
+BBLU.US,D,20240403,000000,11.58,11.605,11.54,11.58,102875,0
+BBLU.US,D,20240404,000000,11.65,11.6565,11.43,11.43,90129,0
+BBLU.US,D,20240405,000000,11.46,11.565,11.45,11.52,69585,0
+BBLU.US,D,20240408,000000,11.55,11.555,11.5,11.5,28496,0
+BBLU.US,D,20240409,000000,11.56,11.56,11.44,11.55,32490,0
+BBLU.US,D,20240410,000000,11.39,11.48,11.39,11.43,430086,0
+BBLU.US,D,20240411,000000,11.47,11.54,11.38,11.52,60806,0
+BBLU.US,D,20240412,000000,11.42,11.44,11.3,11.32,81524,0
+BBLU.US,D,20240415,000000,11.41,11.43,11.22,11.24,70107,0
+BBLU.US,D,20240416,000000,11.26,11.26,11.18,11.19,69968,0
+BBLU.US,D,20240417,000000,11.24,11.26,11.1301,11.16,25070,0
+BBLU.US,D,20240418,000000,11.17,11.24,11.14,11.1699,37126,0
+BBLU.US,D,20240419,000000,11.16,11.1725,11.09,11.12,87571,0
+BBLU.US,D,20240422,000000,11.15,11.25,11.1073,11.16,37528,0
+BBLU.US,D,20240423,000000,11.26,11.3,11.21,11.3,105666,0
+BBLU.US,D,20240424,000000,11.33,11.33,11.2492,11.32,126231,0
+BBLU.US,D,20240425,000000,11.2,11.27,11.15,11.27,66108,0
+BBLU.US,D,20240426,000000,11.27,11.3451,11.27,11.31,56488,0
+BBLU.US,D,20240429,000000,11.37,11.38,11.31,11.36,101596,0
+BBLU.US,D,20240430,000000,11.34,11.35,11.23,11.23,48821,0
+BBLU.US,D,20240501,000000,11.22,11.3349,11.18,11.21,68029,0
+BBLU.US,D,20240502,000000,11.3,11.3025,11.2041,11.3,39820,0
+BBLU.US,D,20240503,000000,11.38,11.38,11.29,11.36,123587,0
+BBLU.US,D,20240506,000000,11.43,11.5,11.41,11.5,302254,0
+BBLU.US,D,20240507,000000,11.49,11.49,11.445,11.46,33342,0
+BBLU.US,D,20240508,000000,11.44,11.5,11.43,11.5,101311,0
+BBLU.US,D,20240509,000000,11.5,11.55,11.473,11.55,62203,0
+BBLU.US,D,20240510,000000,11.57,11.58,11.53,11.56,51233,0
+BBLU.US,D,20240513,000000,11.58,11.6,11.56,11.58,48373,0
+BBLU.US,D,20240514,000000,11.59,11.65,11.5642,11.65,82428,0
+BBLU.US,D,20240515,000000,11.68,11.75,11.6598,11.74,76069,0
+BBLU.US,D,20240516,000000,11.8,11.8,11.72,11.72,48454,0
+BBLU.US,D,20240517,000000,11.78,11.78,11.7152,11.77,119385,0
+BBLU.US,D,20240520,000000,11.76,11.78,11.705,11.71,84109,0
+BBLU.US,D,20240521,000000,11.73,11.79,11.7279,11.79,63416,0
+BBLU.US,D,20240522,000000,11.76,11.78,11.6901,11.74,94732,0
+BBLU.US,D,20240523,000000,11.8,11.8,11.62,11.67,75231,0
+BBLU.US,D,20240524,000000,11.7,11.74,11.69,11.71,42992,0
+BBLU.US,D,20240528,000000,11.75,11.75,11.67,11.7095,81945,0
+BBLU.US,D,20240529,000000,11.61,11.65,11.61,11.61,66145,0
+BBLU.US,D,20240530,000000,11.6,11.64,11.57,11.59,84525,0
+BBLU.US,D,20240531,000000,11.61,11.71,11.54,11.71,90359,0
+BBLU.US,D,20240603,000000,11.77,11.77,11.6401,11.73,120506,0
+BBLU.US,D,20240604,000000,11.73,11.78,11.69,11.755,105637,0
+BBLU.US,D,20240605,000000,11.84,11.88,11.755,11.88,56748,0
+BBLU.US,D,20240606,000000,11.88,11.88,11.83,11.86,44808,0
+BBLU.US,D,20240607,000000,11.82,11.91,11.82,11.83,97281,0
+BBLU.US,D,20240610,000000,11.85,11.88,11.8199,11.88,77775,0
+BBLU.US,D,20240611,000000,11.86,11.88,11.78,11.88,57854,0
+BBLU.US,D,20240612,000000,11.97,11.98,11.91,11.93,56070,0
+BBLU.US,D,20240613,000000,12,12.02,11.95,12.02,136919,0
+BBLU.US,D,20240614,000000,12,12.04,11.955,12.04,31842,0
+BBLU.US,D,20240617,000000,12.01,12.13,12.01,12.1,34696,0
+BBLU.US,D,20240618,000000,12.12,12.17,12.12,12.17,42550,0
+BBLU.US,D,20240620,000000,12.21,12.21,12.09,12.125,111304,0
+BBLU.US,D,20240621,000000,12.11,12.12,12.09,12.09,69602,0
+BBLU.US,D,20240624,000000,12.1,12.14,12.07,12.08,57198,0
+BBLU.US,D,20240625,000000,12.09,12.09,12.035,12.06,67459,0
+BBLU.US,D,20240626,000000,12.06,12.11,12.05,12.11,127248,0
+BBLU.US,D,20240627,000000,12.1,12.1,12.0401,12.07,137286,0
+BBLU.US,D,20240628,000000,12.1,12.205,12.06,12.06,77370,0
+BBLU.US,D,20240701,000000,12.1,12.135,12.0749,12.11,222751,0
+BBLU.US,D,20240702,000000,12.08,12.1893,12.08,12.186,95645,0
+BBLU.US,D,20240703,000000,12.23,12.28,12.2102,12.28,70543,0
+BBLU.US,D,20240705,000000,12.26,12.41,12.26,12.31,817016,0
+BBLU.US,D,20240708,000000,12.37,12.37,12.315,12.36,81699,0
+BBLU.US,D,20240709,000000,12.38,12.39,12.345,12.39,96023,0
+BBLU.US,D,20240710,000000,12.39,12.47,12.37,12.47,103003,0
+BBLU.US,D,20240711,000000,12.48,12.48,12.3297,12.37,106605,0
+BBLU.US,D,20240712,000000,12.35,12.4803,12.35,12.41,93113,0
+BBLU.US,D,20240715,000000,12.44,12.53,12.423,12.45,99347,0
+BBLU.US,D,20240716,000000,12.49,12.57,12.49,12.57,113867,0
+BBLU.US,D,20240717,000000,12.45,12.5,12.45,12.47,96182,0
+BBLU.US,D,20240718,000000,12.5,12.52,12.34,12.37,92282,0
+BBLU.US,D,20240719,000000,12.45,12.45,12.26,12.28,71006,0
+BBLU.US,D,20240722,000000,12.32,12.3475,12.27,12.32,71881,0
+BBLU.US,D,20240723,000000,12.31,12.31,12.24,12.245,122192,0
+BBLU.US,D,20240724,000000,12.09,12.12,11.99,11.99,78015,0
+BBLU.US,D,20240725,000000,12.05,12.146,11.98,11.99,82853,0
+BBLU.US,D,20240726,000000,12.06,12.1431,12.04,12.095,94656,0
+BBLU.US,D,20240729,000000,12.14,12.15,12.08,12.12,84816,0
+BBLU.US,D,20240730,000000,12.12,12.13,11.975,12.02,106200,0
+BBLU.US,D,20240731,000000,12.18,12.25,12.155,12.2,68778,0
+BBLU.US,D,20240801,000000,12.27,12.27,11.98,12.06,130258,0
+BBLU.US,D,20240802,000000,11.87,11.9,11.7257,11.79,97648,0
+BBLU.US,D,20240805,000000,11.39,11.59,11.33,11.46,150185,0
+BBLU.US,D,20240806,000000,11.52,11.695,11.5,11.525,103833,0
+BBLU.US,D,20240807,000000,11.64,11.6901,11.43,11.43,120476,0
+BBLU.US,D,20240808,000000,11.55,11.7,11.5471,11.69,56367,0
+BBLU.US,D,20240809,000000,11.7,11.77,11.675,11.77,95819,0
+BBLU.US,D,20240812,000000,11.79,11.79,11.7031,11.725,66465,0
+BBLU.US,D,20240813,000000,11.79,11.91,11.79,11.905,69121,0
+BBLU.US,D,20240814,000000,11.92,11.96,11.885,11.945,39134,0
+BBLU.US,D,20240815,000000,12.11,12.17,12.0899,12.17,75422,0
+BBLU.US,D,20240816,000000,12.12,12.2,12.12,12.185,39465,0
+BBLU.US,D,20240819,000000,12.2,12.3,12.2,12.3,30886,0
+BBLU.US,D,20240820,000000,12.27,12.32,12.27,12.28,82522,0
+BBLU.US,D,20240821,000000,12.3,12.345,12.27,12.34,54728,0
+BBLU.US,D,20240822,000000,12.4,12.4,12.21,12.25,63639,0
+BBLU.US,D,20240823,000000,12.28,12.36,12.25,12.34,77528,0
+BBLU.US,D,20240826,000000,12.37,12.376,12.3,12.33,55860,0
+BBLU.US,D,20240827,000000,12.32,12.35,12.31,12.35,73318,0
+BBLU.US,D,20240828,000000,12.33,12.33,12.2,12.28,41558,0
+BBLU.US,D,20240829,000000,12.31,12.38,12.26,12.27,48903,0
+BBLU.US,D,20240830,000000,12.34,12.46,12.2901,12.46,69120,0
+BBLU.US,D,20240903,000000,12.39,12.39,12.2,12.25,284172,0
+BBLU.US,D,20240904,000000,12.21,12.295,12.19,12.23,46505,0
+BBLU.US,D,20240905,000000,12.22,12.2825,12.15,12.18,56969,0
+BBLU.US,D,20240906,000000,12.19,12.19,11.965,11.98,87285,0
+BBLU.US,D,20240909,000000,12.06,12.14,12.04,12.1,46300,0
+BBLU.US,D,20240910,000000,12.17,12.1998,12.0701,12.18,34334,0
+BBLU.US,D,20240911,000000,12.17,12.265,11.975,12.25,66534,0
+BBLU.US,D,20240912,000000,12.25,12.355,12.23,12.32,47447,0
+BBLU.US,D,20240913,000000,12.38,12.41,12.36,12.38,24643,0
+BBLU.US,D,20240916,000000,12.41,12.5,12.4,12.5,68503,0
+BBLU.US,D,20240917,000000,12.54,12.54,12.44,12.4697,22219,0
+BBLU.US,D,20240918,000000,12.47,12.547034,12.42,12.42,59715,0
+BBLU.US,D,20240919,000000,12.6,12.64,12.5683,12.58,54601,0
+BBLU.US,D,20240920,000000,12.55,12.6125,12.55,12.58,30799,0
+BBLU.US,D,20240923,000000,12.62,12.66,12.6,12.66,23765,0
+BBLU.US,D,20240924,000000,12.62,12.66,12.59,12.63,73255,0
+BBLU.US,D,20240925,000000,12.66,12.67,12.62,12.65,38266,0
+BBLU.US,D,20240926,000000,12.69,12.695,12.635,12.65,27503,0
+BBLU.US,D,20240927,000000,12.69,12.71,12.675,12.7,22455,0
+BBLU.US,D,20240930,000000,12.655,12.735,12.615,12.71,36118,0
+BBLU.US,D,20241001,000000,12.7,12.75,12.59,12.62,50960,0
+BBLU.US,D,20241002,000000,12.61,12.66,12.59,12.64,36712,0
+BBLU.US,D,20241003,000000,12.6,12.6298,12.56,12.58,15129,0
+BBLU.US,D,20241004,000000,12.69,12.73,12.6301,12.73,72771,0
+BBLU.US,D,20241007,000000,12.69,12.74,12.6,12.6,57533,0
+BBLU.US,D,20241008,000000,12.68,12.74,12.655,12.74,69940,0
+BBLU.US,D,20241009,000000,12.69,12.845,12.69,12.81,45596,0
+BBLU.US,D,20241010,000000,12.83,12.83,12.77,12.82,71262,0
+BBLU.US,D,20241011,000000,12.81,12.89,12.8,12.86,32772,0
+BBLU.US,D,20241014,000000,12.92,12.98,12.905,12.98,32430,0
+BBLU.US,D,20241015,000000,12.96,12.96,12.86,12.89,419656,0
+BBLU.US,D,20241016,000000,12.88,12.95,12.86,12.94,17457,0
+BBLU.US,D,20241017,000000,13,13.005,12.94,12.94,46014,0
+BBLU.US,D,20241018,000000,12.98,12.9971,12.95,12.97,21460,0
+BBLU.US,D,20241021,000000,12.97,12.979,12.89,12.92,24597,0
+BBLU.US,D,20241022,000000,12.85,12.96,12.85,12.92,17303,0
+BBLU.US,D,20241023,000000,12.88,12.886288,12.7504,12.83,65958,0
+BBLU.US,D,20241024,000000,12.87,12.9,12.83,12.9,60619,0
+BBLU.US,D,20241025,000000,12.93,12.9914,12.86,12.86,21590,0
+BBLU.US,D,20241028,000000,12.94,12.945,12.92,12.93,30039,0
+BBLU.US,D,20241029,000000,12.88,12.9298,12.88,12.92,32689,0
+BBLU.US,D,20241030,000000,12.85,12.93,12.84,12.84,36893,0
+BBLU.US,D,20241031,000000,12.81,12.81,12.67,12.67,57001,0
+BBLU.US,D,20241101,000000,12.76,12.7805,12.7,12.72,26166,0
+BBLU.US,D,20241104,000000,12.66,12.68,12.59,12.6,51917,0
+BBLU.US,D,20241105,000000,12.63,12.78,12.63,12.78,21452,0
+BBLU.US,D,20241106,000000,13.01,13.14,13.01,13.11,92109,0
+BBLU.US,D,20241107,000000,13.15,13.228,13.15,13.18,500094,0
+BBLU.US,D,20241108,000000,13.21,13.325,13.21,13.27,48784,0
+BBLU.US,D,20241111,000000,13.35,13.38,13.2766,13.34,25901,0
+BBLU.US,D,20241112,000000,13.3,13.33,13.185,13.23,20438,0
+BBLU.US,D,20241113,000000,13.24,13.297,13.19,13.27,55583,0
+BBLU.US,D,20241114,000000,13.2872,13.2872,13.1801,13.19,45337,0
+BBLU.US,D,20241115,000000,13.1,13.15,13.035,13.09,40963,0
+BBLU.US,D,20241118,000000,13.1,13.146337,13.08,13.11,47728,0
+BBLU.US,D,20241119,000000,13.074,13.17,13.05,13.17,58094,0
+BBLU.US,D,20241120,000000,13.1699,13.1699,13.045,13.16,59080,0
+BBLU.US,D,20241121,000000,13.13,13.24,13.085,13.21,51635,0
+BBLU.US,D,20241122,000000,13.25,13.29,13.21,13.29,25825,0
+BBLU.US,D,20241125,000000,13.34,13.39,13.29,13.29,41381,0
+BBLU.US,D,20241126,000000,13.35,13.39,13.34,13.39,46258,0
+BBLU.US,D,20241127,000000,13.38,13.385,13.31,13.34,47322,0
+BBLU.US,D,20241129,000000,13.3591,13.4346,13.31,13.39,28267,0
+BBLU.US,D,20241202,000000,13.45,13.45,13.41,13.421,231259,0
+BBLU.US,D,20241203,000000,13.445,13.45,13.39,13.42,119129,0
+BBLU.US,D,20241204,000000,13.4292,13.46,13.37,13.44,59469,0
+BBLU.US,D,20241205,000000,13.4499,13.47,13.43,13.45,82590,0
+BBLU.US,D,20241206,000000,13.4725,13.51,13.42,13.48,46435,0
+BBLU.US,D,20241209,000000,13.4952,13.5,13.386,13.42,35375,0
+BBLU.US,D,20241210,000000,13.3723,13.42,13.3478,13.38,50488,0
+BBLU.US,D,20241211,000000,13.4,13.46,13.39,13.45,49073,0
+BBLU.US,D,20241212,000000,13.435,13.44,13.37,13.37,47103,0
+BBLU.US,D,20241213,000000,13.4865,13.51,13.44,13.51,43228,0
+BBLU.US,D,20241216,000000,13.55,13.59,13.51,13.54,51140,0
+BBLU.US,D,20241217,000000,13.515,13.57,13.5,13.57,58155,0
+BBLU.US,D,20241218,000000,13.515,13.585,13.16,13.17,122313,0
+BBLU.US,D,20241219,000000,13.1096,13.11,12.9599,12.97,71569,0
+BBLU.US,D,20241220,000000,12.95,13.205,12.89,13.08,190082,0
+BBLU.US,D,20241223,000000,13.08,13.19,13.015,13.19,40192,0
+BBLU.US,D,20241224,000000,13.22,13.35,13.18,13.33,48613,0
+BBLU.US,D,20241226,000000,13.32,13.37,13.31,13.37,70107,0
+BBLU.US,D,20241227,000000,13.275,13.29,13.15,13.2223,80807,0
+BBLU.US,D,20241230,000000,13.0306,13.135,12.99,13.05,70759,0
+BBLU.US,D,20241231,000000,13.1,13.11,13.0006,13.05,106548,0
+BBLU.US,D,20250102,000000,13.12,13.15,12.93,12.97,102006,0
+BBLU.US,D,20250103,000000,13.08,13.15,13.03,13.14,72318,0
+BBLU.US,D,20250106,000000,13.22,13.26,13.125,13.1402,105478,0
+BBLU.US,D,20250107,000000,13.21,13.21,13.04,13.08,102318,0
+BBLU.US,D,20250108,000000,13.012702,13.09,12.99,13.05,66225,0
+BBLU.US,D,20250110,000000,12.995,13.01,12.8628,12.93,95797,0
+BBLU.US,D,20250113,000000,12.84,12.97,12.81,12.97,83369,0
+BBLU.US,D,20250114,000000,12.995,13.01,12.87,12.91,79380,0
+BBLU.US,D,20250115,000000,13.1086,13.2,13.09,13.1831,63051,0
+BBLU.US,D,20250116,000000,13.1843,13.2,13.13,13.13,106108,0
+BBLU.US,D,20250117,000000,13.24,13.3,13.24,13.29,84192,0
+BBLU.US,D,20250121,000000,13.32,13.4,13.3,13.38,156948,0
+BBLU.US,D,20250122,000000,13.45,13.47,13.42,13.44,66154,0
+BBLU.US,D,20250123,000000,13.435,13.53,13.42,13.49,49020,0
+BBLU.US,D,20250124,000000,13.555,13.556,13.4931,13.53,79461,0
+BBLU.US,D,20250127,000000,13.3113,13.5,13.29,13.47,112865,0
+BBLU.US,D,20250128,000000,13.44,13.4865,13.39,13.45,66148,0
+BBLU.US,D,20250129,000000,13.46,13.48,13.375,13.4199,40410,0
+BBLU.US,D,20250130,000000,13.445,13.49,13.37,13.47,78841,0
+BBLU.US,D,20250131,000000,13.5,13.545,13.38,13.4,56883,0
+BBLU.US,D,20250203,000000,13.2199,13.385,13.17,13.3,87197,0
+BBLU.US,D,20250204,000000,13.31,13.405,13.3,13.4,59315,0
+BBLU.US,D,20250205,000000,13.3864,13.47,13.37,13.47,43401,0
+BBLU.US,D,20250206,000000,13.475,13.5,13.42,13.5,48777,0
+BBLU.US,D,20250207,000000,13.5,13.538,13.4,13.4,74930,0
+BBLU.US,D,20250210,000000,13.42,13.5,13.42,13.5,66761,0
+BBLU.US,D,20250211,000000,13.43,13.55,13.42,13.55,23633,0
+BBLU.US,D,20250212,000000,13.4445,13.5338,13.435,13.53,54672,0
+BBLU.US,D,20250213,000000,13.57,13.68,13.54,13.67,72894,0
+BBLU.US,D,20250214,000000,13.64,13.69,13.615,13.64,44728,0
+BBLU.US,D,20250218,000000,13.6353,13.7,13.63,13.67,65274,0
+BBLU.US,D,20250219,000000,13.65,13.72,13.63,13.72,57886,0
+BBLU.US,D,20250220,000000,13.675,13.7,13.575,13.67,64899,0
+BBLU.US,D,20250221,000000,13.635,13.65,13.455,13.46,39831,0
+BBLU.US,D,20250224,000000,13.48,13.5,13.4,13.405,76167,0
+BBLU.US,D,20250225,000000,13.45,13.46,13.29,13.37,90901,0
+BBLU.US,D,20250226,000000,13.36,13.436202,13.31,13.31,44264,0
+BBLU.US,D,20250227,000000,13.41,13.43,13.22,13.24,60151,0
+BBLU.US,D,20250228,000000,13.2,13.44,13.1801,13.43,209198,0
+BBLU.US,D,20250303,000000,13.49,13.4999,13.17,13.25,72866,0
+BBLU.US,D,20250304,000000,13.1,13.15,12.94,12.9864,101752,0
+BBLU.US,D,20250305,000000,13,13.1477,12.91,13.12,47856,0
+BBLU.US,D,20250306,000000,12.94,13.03,12.8708,12.96,112778,0
+BBLU.US,D,20250307,000000,12.96,13.04,12.8467,13.025,159304,0
+BBLU.US,D,20250310,000000,12.875,12.89,12.61,12.6883,102886,0
+BBLU.US,D,20250311,000000,12.6,12.65,12.4494,12.559,104739,0
+BBLU.US,D,20250312,000000,12.6495,12.66,12.47,12.5723,53758,0
+BBLU.US,D,20250313,000000,12.62,12.64,12.46,12.5,52212,0
+BBLU.US,D,20250314,000000,12.5895,12.72,12.58,12.69,277577,0
+BBLU.US,D,20250317,000000,12.69,12.86,12.69,12.8201,108188,0
+BBLU.US,D,20250318,000000,12.74,12.77,12.69,12.71,85707,0
+BBLU.US,D,20250319,000000,12.75,12.91,12.7398,12.85,126551,0
+BBLU.US,D,20250320,000000,12.7876,12.915,12.77,12.845,160270,0
+BBLU.US,D,20250321,000000,12.73,12.835,12.71,12.82,46796,0
+BBLU.US,D,20250324,000000,12.955,13.045,12.93,13.01,84904,0
+BBLU.US,D,20250325,000000,13.0499,13.07,12.98,13.03,65258,0
+BBLU.US,D,20250326,000000,13.0125,13.03,12.8847,12.925,127562,0
+BBLU.US,D,20250327,000000,12.87,12.95,12.85,12.87,85033,0
+BBLU.US,D,20250328,000000,12.85,12.87,12.64,12.68,58863,0
+BBLU.US,D,20250331,000000,12.54,12.78,12.4872,12.77,212201,0
+BBLU.US,D,20250401,000000,12.7,12.78,12.61,12.7,195979,0
+BBLU.US,D,20250402,000000,12.57,12.82,12.57,12.794,43572,0
+BBLU.US,D,20250403,000000,12.4394,12.49,12.25,12.25,94168,0
+BBLU.US,D,20250404,000000,12,12,11.52,11.525,279008,0
+BBLU.US,D,20250407,000000,11.2,11.8301,11.01,11.51,287833,0
+BBLU.US,D,20250408,000000,11.8764,11.9577,11.1886,11.36,142210,0
+BBLU.US,D,20250409,000000,11.3,12.315,11.24,12.315,495639,0
+BBLU.US,D,20250410,000000,12.085,12.15,11.5936,11.92,95459,0
+BBLU.US,D,20250411,000000,11.85,12.1189,11.8,12.1,145615,0
+BBLU.US,D,20250414,000000,12.24,12.28,12.0784,12.17,477108,0
+BBLU.US,D,20250415,000000,12.1918,12.2778,12.12,12.135,157472,0
+BBLU.US,D,20250416,000000,12.038,12.07,11.77,11.89,134978,0
+BBLU.US,D,20250417,000000,11.923,12.0064,11.86,11.93,55268,0
+BBLU.US,D,20250421,000000,11.7889,11.8,11.55,11.64,95049,0
+BBLU.US,D,20250422,000000,11.75,11.93,11.7301,11.9,69285,0
+BBLU.US,D,20250423,000000,12.17,12.265,12.0411,12.0846,39766,0
+BBLU.US,D,20250424,000000,12.04,12.28,12.04,12.28,122720,0
+BBLU.US,D,20250425,000000,12.25,12.37,12.19,12.37,38708,0
+BBLU.US,D,20250428,000000,12.37,12.42,12.24,12.374,145143,0
+BBLU.US,D,20250429,000000,12.3,12.445,12.3,12.4,48232,0
+BBLU.US,D,20250430,000000,12.3,12.45,12.186939,12.45,74929,0
+BBLU.US,D,20250501,000000,12.4699,12.5177,12.38,12.38,92521,0
+BBLU.US,D,20250502,000000,12.6,12.6578,12.5394,12.616,32686,0
+BBLU.US,D,20250505,000000,12.52,12.61,12.5,12.55,82480,0
+BBLU.US,D,20250506,000000,12.4499,12.52,12.405,12.4317,48874,0
+BBLU.US,D,20250507,000000,12.465,12.53,12.42,12.5043,26875,0
+BBLU.US,D,20250508,000000,12.58,12.6705,12.507449,12.53,43071,0
+BBLU.US,D,20250509,000000,12.6099,12.6199,12.53,12.5422,31245,0
+BBLU.US,D,20250512,000000,12.862942,12.95,12.8299,12.95,57896,0
+BBLU.US,D,20250513,000000,12.9,13.0088,12.9,12.95,128479,0
+BBLU.US,D,20250514,000000,13,13.02,12.93,12.98,87477,0
+BBLU.US,D,20250515,000000,12.9275,13.03,12.915,13.01,32084,0
+BBLU.US,D,20250516,000000,13.07,13.11,13.01,13.1,39028,0
+BBLU.US,D,20250519,000000,13.0219,13.1389,12.97,13.1216,59211,0
+BBLU.US,D,20250520,000000,13.085,13.115,13.04,13.07,48220,0
+BBLU.US,D,20250521,000000,13.0202,13.085,12.87,12.91,49288,0
+BBLU.US,D,20250522,000000,12.87,12.9577,12.867,12.9,48363,0
+BBLU.US,D,20250523,000000,12.71,12.85,12.71,12.8045,31228,0
+BBLU.US,D,20250527,000000,12.93,13.05,12.91,13.02,58118,0
+BBLU.US,D,20250528,000000,13.08,13.0977,12.9501,13,82429,0
+BBLU.US,D,20250529,000000,13.075,13.12,12.96,13.06,65204,0
+BBLU.US,D,20250530,000000,13.02,13.08,12.93,13.03,69587,0
+BBLU.US,D,20250602,000000,13.03,13.1023,12.95,13.1,81721,0
+BBLU.US,D,20250603,000000,13.095,13.2178,13.08,13.17,71333,0
+BBLU.US,D,20250604,000000,13.2494,13.2595,13.19,13.21,35634,0
+BBLU.US,D,20250605,000000,13.175,13.25,13.03,13.1,116045,0
+BBLU.US,D,20250606,000000,13.2478,13.25,13.18,13.18,57954,0
+BBLU.US,D,20250609,000000,13.205,13.289,13.205,13.28,43530,0
+BBLU.US,D,20250610,000000,13.2894,13.43,13.2894,13.43,50105,0
+BBLU.US,D,20250611,000000,13.43,13.45,13.325,13.39,114531,0
+BBLU.US,D,20250612,000000,13.38,13.47,13.3775,13.47,89622,0
+BBLU.US,D,20250613,000000,13.3598,13.43,13.32,13.32,165980,0
+BBLU.US,D,20250616,000000,13.42,13.48,13.4,13.43,82456,0
+BBLU.US,D,20250617,000000,13.3708,13.416431,13.31,13.314,62662,0
+BBLU.US,D,20250618,000000,13.32,13.41,13.29,13.32,63374,0
+BBLU.US,D,20250620,000000,13.35,13.4,13.2212,13.23,56100,0
+BBLU.US,D,20250623,000000,13.288,13.41,13.213444,13.41,118466,0
+BBLU.US,D,20250624,000000,13.499,13.56,13.46,13.51,114688,0
+BBLU.US,D,20250625,000000,13.53,13.55,13.495,13.53,41733,0
+BBLU.US,D,20250626,000000,13.56,13.63,13.54,13.59,51270,0
+BBLU.US,D,20250627,000000,13.63,13.69,13.575,13.68,61712,0
+BBLU.US,D,20250630,000000,13.75,13.765,13.6967,13.754,36964,0
+BBLU.US,D,20250701,000000,13.7001,13.74,13.69,13.74,122614,0
+BBLU.US,D,20250702,000000,13.7166,13.78,13.7166,13.76,131211,0
+BBLU.US,D,20250703,000000,13.83,13.91,13.8267,13.91,60668,0
+BBLU.US,D,20250707,000000,13.81,13.85,13.74,13.798,80315,0
+BBLU.US,D,20250708,000000,13.775,13.8098,13.73,13.74,102809,0
+BBLU.US,D,20250709,000000,13.82,13.83,13.775,13.82,23627,0
+BBLU.US,D,20250710,000000,13.859,13.9,13.835,13.86,319983,0
+BBLU.US,D,20250711,000000,13.81,13.85,13.775,13.85,82889,0
+BBLU.US,D,20250714,000000,13.81,13.87,13.805,13.85,83274,0
+BBLU.US,D,20250715,000000,13.87,13.9,13.76,13.8,158841,0
+BBLU.US,D,20250716,000000,13.85,13.9,13.755,13.9,64076,0
+BBLU.US,D,20250717,000000,13.8999,13.96,13.86,13.92,111954,0
+BBLU.US,D,20250718,000000,13.97,14,13.88,13.92,50306,0
+BBLU.US,D,20250721,000000,13.9385,14,13.9365,13.9365,89025,0
+BBLU.US,D,20250722,000000,13.93,13.93,13.877,13.89,36151,0
+BBLU.US,D,20250723,000000,13.96,14.11,13.957,14.11,33224,0
+BBLU.US,D,20250724,000000,14.05,14.11,14.0402,14.05,102495,0
+BBLU.US,D,20250725,000000,14.09,14.16,14.09,14.14,45211,0
+BBLU.US,D,20250728,000000,14.17,14.1798,14.1147,14.13,80336,0
+BBLU.US,D,20250729,000000,14.137666,14.165,14.1,14.115,32051,0
+BBLU.US,D,20250730,000000,14.12,14.15,14.035,14.12,42264,0
+BBLU.US,D,20250731,000000,14.2,14.22,14.01,14.04,102582,0
+BBLU.US,D,20250801,000000,13.87,13.91,13.8,13.81,91858,0
+BBLU.US,D,20250804,000000,13.96,14.06,13.94,14.06,47775,0
+BBLU.US,D,20250805,000000,14.07,14.0897,13.98,14.0196,65845,0
+BBLU.US,D,20250806,000000,14.015,14.1299,13.997,14.11,52762,0
+BBLU.US,D,20250807,000000,14.11,14.15,14,14.06,67224,0
+BBLU.US,D,20250808,000000,14.115,14.19,14.05,14.16,59420,0
+BBLU.US,D,20250811,000000,14.17,14.235,14.143,14.18,85277,0
+BBLU.US,D,20250812,000000,14.2,14.32,14.185,14.32,51272,0
+BBLU.US,D,20250813,000000,14.3637,14.41,14.29,14.3215,184964,0
+BBLU.US,D,20250814,000000,14.28,14.38,14.28,14.37,40597,0
+BBLU.US,D,20250815,000000,14.3814,14.44,14.35,14.38,41210,0
+BBLU.US,D,20250818,000000,14.34,14.3713,14.33,14.3713,67148,0
+BBLU.US,D,20250819,000000,14.305,14.36,14.195,14.23,35917,0
+BBLU.US,D,20250820,000000,14.1928,14.24,14.0792,14.23,34473,0
+BBLU.US,D,20250821,000000,14.1665,14.215,14.14,14.14,49347,0
+BBLU.US,D,20250822,000000,14.2599,14.365,14.2,14.32,56453,0
+BBLU.US,D,20250825,000000,14.29,14.3299,14.25,14.25,47169,0
+BBLU.US,D,20250826,000000,14.305,14.39,14.29,14.39,22581,0
+BBLU.US,D,20250827,000000,14.36,14.41,14.35,14.37,33437,0
+BBLU.US,D,20250828,000000,14.41,14.45,14.38,14.45,38598,0
+BBLU.US,D,20250829,000000,14.41,14.44,14.3138,14.3553,36895,0
+BBLU.US,D,20250902,000000,14.2095,14.31,14.19,14.28,77983,0
+BBLU.US,D,20250903,000000,14.34,14.38,14.3,14.3573,44212,0
+BBLU.US,D,20250904,000000,14.4,14.5,14.39,14.5,60912,0
+BBLU.US,D,20250905,000000,14.59,14.59,14.36,14.45,49939,0
+BBLU.US,D,20250908,000000,14.475,14.51,14.43,14.49,47978,0
+BBLU.US,D,20250909,000000,14.48,14.6,14.4703,14.59,269932,0
+BBLU.US,D,20250910,000000,14.69,14.859,14.69,14.84,137424,0
+BBLU.US,D,20250911,000000,14.86,14.9,14.81,14.85,33927,0
+BBLU.US,D,20250912,000000,14.8604,14.89,14.839,14.87,38403,0
+BBLU.US,D,20250915,000000,14.92,14.96,14.9,14.96,50654,0
+BBLU.US,D,20250916,000000,14.9926,14.9926,14.92,14.98,45977,0
+BBLU.US,D,20250917,000000,14.965,14.98,14.88,14.9673,32202,0
+BBLU.US,D,20250918,000000,14.97,15.01,14.9124,14.95,52730,0
+BBLU.US,D,20250919,000000,14.96,15.05,14.955,15.04,21208,0
+BBLU.US,D,20250922,000000,15.0016,15.09,14.98,15.06,61396,0
+BBLU.US,D,20250923,000000,15.0909,15.096,14.96,15.01,17150,0
+BBLU.US,D,20250924,000000,15.02,15.04,14.935,14.95,40896,0
+BBLU.US,D,20250925,000000,14.8814,14.93,14.8497,14.9,30191,0
+BBLU.US,D,20250926,000000,14.935,14.94,14.8501,14.9135,41103,0
+BBLU.US,D,20250929,000000,14.955,14.96,14.885,14.89,40508,0
+BBLU.US,D,20250930,000000,14.9295,15.03,14.88,15.029,73732,0
+BBLU.US,D,20251001,000000,14.97,15.105,14.95,15.098,63522,0
+BBLU.US,D,20251002,000000,15.11,15.12,15.03,15.08,50921,0
+BBLU.US,D,20251003,000000,15.1014,15.127008,15.0347,15.0431,47995,0
+BBLU.US,D,20251006,000000,15.18,15.2,15.13,15.15,67554,0
+BBLU.US,D,20251007,000000,15.2,15.22,15.12,15.19,352365,0
+BBLU.US,D,20251008,000000,15.1925,15.27,15.175,15.27,45865,0
+BBLU.US,D,20251009,000000,15.25,15.28,15.2,15.26,96903,0
+BBLU.US,D,20251010,000000,15.26,15.3,14.88,14.88,108542,0
+BBLU.US,D,20251013,000000,15.0468,15.1088,15.01,15.06,65726,0
+BBLU.US,D,20251014,000000,14.9,15.17,14.9,15.09,54514,0
+BBLU.US,D,20251015,000000,15.24,15.34,15.11,15.2084,29646,0
+BBLU.US,D,20251016,000000,15.2586,15.28,15.06,15.1,35362,0
+BBLU.US,D,20251017,000000,15.09,15.18,15.04,15.18,27511,0
+BBLU.US,D,20251020,000000,15.2,15.31,15.2,15.31,69309,0
+BBLU.US,D,20251021,000000,15.34,15.35,15.29,15.3,62807,0
+BBLU.US,D,20251022,000000,15.2681,15.3,15.12,15.21,68129,0
+BBLU.US,D,20251023,000000,15.2,15.293,15.16,15.24,59708,0
+BBLU.US,D,20251024,000000,15.386,15.4562,15.38,15.4298,271257,0
+BBLU.US,D,20251027,000000,15.505,15.5757,15.485,15.5757,53312,0
+BBLU.US,D,20251028,000000,15.6,15.66,15.58,15.63,59728,0
+BBLU.US,D,20251029,000000,15.6,15.6525,15.5299,15.56,96278,0
+BBLU.US,D,20251030,000000,15.47,15.5456,15.44,15.45,71968,0
+BBLU.US,D,20251031,000000,15.4897,15.53,15.4,15.495,97764,0
+BBLU.US,D,20251103,000000,15.52,15.53,15.3999,15.43,618714,0
+BBLU.US,D,20251104,000000,15.3,15.41,15.28,15.33,88934,0
+BBLU.US,D,20251105,000000,15.29,15.4186,15.2699,15.32,80848,0
+BBLU.US,D,20251106,000000,15.3,15.32,15.16,15.22,83552,0
+BBLU.US,D,20251107,000000,15.15,15.2,15,15.2,81809,0
+BBLU.US,D,20251110,000000,15.336,15.42,15.29,15.42,110196,0
+BBLU.US,D,20251111,000000,15.4199,15.49,15.35,15.48,48665,0
+BBLU.US,D,20251112,000000,15.55,15.56,15.4902,15.55,53494,0
+BBLU.US,D,20251113,000000,15.48,15.48,15.2645,15.31,110310,0
+BBLU.US,D,20251114,000000,15.15,15.34,15.1152,15.268,59098,0
+BBLU.US,D,20251117,000000,15.22,15.31,15.1,15.16,53691,0
+BBLU.US,D,20251118,000000,15.09,15.1492,14.96,15.04,82286,0
+BBLU.US,D,20251119,000000,15.06,15.16,14.9856,15.053,98345,0
+BBLU.US,D,20251120,000000,15.3005,15.3279,14.86,14.867,151769,0
+BBLU.US,D,20251121,000000,14.91,15.05,14.81,14.9384,86723,0
+BBLU.US,D,20251124,000000,15.055,15.16,15,15.13,63071,0
+BBLU.US,D,20251125,000000,15.15,15.29,15.068,15.284,85369,0
+BBLU.US,D,20251126,000000,15.35,15.44,15.31,15.4,78852,0
+BBLU.US,D,20251128,000000,15.4,15.485,15.4,15.483,30570,0
+BBLU.US,D,20251201,000000,15.42,15.44,15.35,15.35,315415,0
+BBLU.US,D,20251202,000000,15.4,15.42,15.315,15.33,108723,0
+BBLU.US,D,20251203,000000,15.353,15.48,15.31,15.43,96785,0
+BBLU.US,D,20251204,000000,15.48,15.5,15.3957,15.47,56550,0
+BBLU.US,D,20251205,000000,15.5,15.5401,15.46,15.4647,49279,0
+BBLU.US,D,20251208,000000,15.48,15.4899,15.384094,15.4,104760,0
+BBLU.US,D,20251209,000000,15.4,15.46,15.33,15.36,175158,0
+BBLU.US,D,20251210,000000,15.36,15.51,15.36,15.4834,57677,0
+BBLU.US,D,20251211,000000,15.4,15.54,15.3401,15.54,86040,0
+BBLU.US,D,20251212,000000,15.4666,15.4864,15.3358,15.42,84907,0
+BBLU.US,D,20251215,000000,15.48,15.48,15.38,15.4,107657,0
+BBLU.US,D,20251216,000000,15.1803,15.19,15.08,15.13,80672,0
+BBLU.US,D,20251217,000000,15.17,15.2,15.0044,15.01,121581,0
+BBLU.US,D,20251218,000000,15.09,15.18,15.0556,15.06,129155,0
+BBLU.US,D,20251219,000000,15.1526,15.249,15.14,15.24,81637,0
+BBLU.US,D,20251222,000000,15.2999,15.33,15.27,15.3,87097,0
+BBLU.US,D,20251223,000000,15.3,15.38,15.29,15.38,83675,0
+BBLU.US,D,20251224,000000,15.37,15.45,15.37,15.4448,64658,0
+BBLU.US,D,20251226,000000,15.455,15.46,15.4,15.44,53003,0
+BBLU.US,D,20251229,000000,15.38,15.41,15.3441,15.38,50676,0
+BBLU.US,D,20251230,000000,15.362,15.3867,15.345,15.36,93897,0
+BBLU.US,D,20251231,000000,15.35,15.35,15.26,15.26,83875,0
+BBLU.US,D,20260102,000000,15.2999,15.31,15.17,15.23,146728,0
+BBLU.US,D,20260105,000000,15.35,15.36,15.31,15.32,217510,0
+BBLU.US,D,20260106,000000,15.319,15.36,15.29,15.36,86135,0
+BBLU.US,D,20260107,000000,15.344026,15.38,15.27,15.27,113578,0
+BBLU.US,D,20260108,000000,15.31,15.35,15.28,15.337,115355,0
+BBLU.US,D,20260109,000000,15.34,15.43,15.3168,15.41,81817,0
+BBLU.US,D,20260112,000000,15.33,15.4689,15.33,15.45,92015,0
+BBLU.US,D,20260113,000000,15.461,15.461,15.3744,15.425,99884,0
+BBLU.US,D,20260114,000000,15.34,15.35,15.2464,15.345,143162,0
+BBLU.US,D,20260115,000000,15.3937,15.42,15.28,15.307,80670,0
+BBLU.US,D,20260116,000000,15.335,15.34,15.27,15.3,128712,0
+BBLU.US,D,20260120,000000,15.1159,15.19,15.05,15.06,115081,0
+BBLU.US,D,20260121,000000,15.095,15.2545,15.056,15.21,85003,0
+BBLU.US,D,20260122,000000,15.275,15.3156,15.24,15.26,103013,0
+BBLU.US,D,20260123,000000,15.265,15.33,15.26,15.32,115237,0
+BBLU.US,D,20260126,000000,15.3301,15.39,15.31,15.34,88943,0
+BBLU.US,D,20260127,000000,15.3008,15.34,15.286,15.34,122021,0
+BBLU.US,D,20260128,000000,15.35,15.36,15.24,15.28,98821,0
+BBLU.US,D,20260129,000000,15.3418,15.37,15.165,15.3398,74278,0
+BBLU.US,D,20260130,000000,15.3,15.37,15.26,15.35,253391,0
+BBLU.US,D,20260202,000000,15.3,15.4998,15.3,15.46,136016,0
+BBLU.US,D,20260203,000000,15.55,15.555,15.36,15.46,276502,0
+BBLU.US,D,20260204,000000,15.4038,15.44,15.26,15.35,132558,0
+BBLU.US,D,20260205,000000,15.23,15.29,15.1218,15.17,204594,0
+BBLU.US,D,20260206,000000,15.26,15.4698,15.23,15.455,101056,0
+BBLU.US,D,20260209,000000,15.46,15.547,15.44,15.52,166331,0
+BBLU.US,D,20260210,000000,15.54,15.56,15.42,15.42,143262,0
+BBLU.US,D,20260211,000000,15.4902,15.4969,15.385,15.41,113886,0
+BBLU.US,D,20260212,000000,15.41,15.41,15.17,15.17,187464,0
+BBLU.US,D,20260213,000000,15.19,15.27,15.14,15.18,124929,0
+BBLU.US,D,20260217,000000,15.17,15.21,15.06,15.19,150355,0
+BBLU.US,D,20260218,000000,15.17,15.2568,15.16,15.22,187725,0
diff --git a/daily/us/nyse etfs/1/bchp.us.txt b/daily/us/nyse etfs/1/bchp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b106dbb12716b59743aa3a29ebd37d4d56cc489
--- /dev/null
+++ b/daily/us/nyse etfs/1/bchp.us.txt	
@@ -0,0 +1,653 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCHP.US,D,20230714,000000,25.3584,25.3584,25.32,25.3234,1265,0
+BCHP.US,D,20230717,000000,25.3446,25.3446,25.3446,25.3446,1,0
+BCHP.US,D,20230718,000000,25.3,25.5269,25.3,25.5269,5627,0
+BCHP.US,D,20230719,000000,25.6599,25.6599,25.5709,25.5709,605,0
+BCHP.US,D,20230720,000000,25.43,25.43,25.2204,25.2532,2029,0
+BCHP.US,D,20230721,000000,25.39,25.39,25.3531,25.3531,281,0
+BCHP.US,D,20230724,000000,25.47,25.48,25.436,25.436,1283,0
+BCHP.US,D,20230725,000000,25.61,25.61,25.5532,25.5532,721,0
+BCHP.US,D,20230726,000000,25.5562,25.5562,25.5562,25.5562,140,0
+BCHP.US,D,20230727,000000,25.281,25.281,25.248,25.248,322,0
+BCHP.US,D,20230728,000000,25.55,25.5603,25.55,25.5603,1816,0
+BCHP.US,D,20230731,000000,25.63,25.6435,25.61,25.6435,1307,0
+BCHP.US,D,20230801,000000,25.61,25.63,25.6,25.6275,8516,0
+BCHP.US,D,20230802,000000,25.2199,25.2199,25.1525,25.1525,480,0
+BCHP.US,D,20230803,000000,25.1,25.11,25.1,25.1045,612,0
+BCHP.US,D,20230804,000000,25.63,25.63,25.2883,25.2883,1202,0
+BCHP.US,D,20230807,000000,25.57,25.5916,25.53,25.5916,821,0
+BCHP.US,D,20230808,000000,25.35,25.4065,25.34,25.4065,650,0
+BCHP.US,D,20230809,000000,25.3122,25.33,25.15,25.2402,1258,0
+BCHP.US,D,20230810,000000,25.45,25.45,25.3932,25.3932,125,0
+BCHP.US,D,20230811,000000,25.28,25.2961,25.28,25.2961,1002,0
+BCHP.US,D,20230814,000000,25.45,25.4785,25.4362,25.4785,258,0
+BCHP.US,D,20230815,000000,25.2799,25.28,25.185,25.22,7000,0
+BCHP.US,D,20230816,000000,25.2787,25.2787,25.1063,25.1063,2980,0
+BCHP.US,D,20230817,000000,25.1094,25.11,25.02,25.1,2317,0
+BCHP.US,D,20230818,000000,24.76,24.85,24.76,24.85,4394,0
+BCHP.US,D,20230821,000000,24.78,24.99,24.78,24.96,6183,0
+BCHP.US,D,20230822,000000,24.93,25.01,24.89,24.89,3602,0
+BCHP.US,D,20230823,000000,25.1,25.3399,25.1,25.286,2012,0
+BCHP.US,D,20230824,000000,25.05,25.05,24.91,24.91,942,0
+BCHP.US,D,20230825,000000,25.01,25.2231,25.01,25.17,3866,0
+BCHP.US,D,20230828,000000,25.3899,25.3899,25.3285,25.3285,200,0
+BCHP.US,D,20230829,000000,25.54,25.75,25.54,25.7187,2408,0
+BCHP.US,D,20230830,000000,25.8302,25.8302,25.8302,25.8302,93,0
+BCHP.US,D,20230831,000000,25.9415,25.9415,25.9068,25.9068,525,0
+BCHP.US,D,20230901,000000,25.95,26.0337,25.95,26.0337,2461,0
+BCHP.US,D,20230905,000000,25.91,25.98,25.88,25.8958,4543,0
+BCHP.US,D,20230906,000000,25.71,25.7413,25.71,25.7413,1619,0
+BCHP.US,D,20230907,000000,25.7634,25.83,25.7634,25.83,790,0
+BCHP.US,D,20230908,000000,25.95,25.95,25.8615,25.8615,1700,0
+BCHP.US,D,20230911,000000,25.915,26.0748,25.91,26.0748,437,0
+BCHP.US,D,20230912,000000,25.85,25.94,25.84,25.8975,5294,0
+BCHP.US,D,20230913,000000,25.98,26.0356,25.89,26.0356,2695,0
+BCHP.US,D,20230914,000000,26.18,26.18,26.1742,26.1742,143,0
+BCHP.US,D,20230915,000000,26.06,26.06,25.8337,25.8337,1355,0
+BCHP.US,D,20230918,000000,25.8897,25.94,25.8624,25.8624,331,0
+BCHP.US,D,20230919,000000,25.81,25.81,25.775,25.7844,2527,0
+BCHP.US,D,20230920,000000,25.9,25.94,25.5048,25.5048,4959,0
+BCHP.US,D,20230921,000000,25.11,25.12,24.8637,24.8637,6031,0
+BCHP.US,D,20230922,000000,26.51,26.51,24.805,24.805,1400,0
+BCHP.US,D,20230925,000000,24.8,24.8226,24.8,24.8226,247,0
+BCHP.US,D,20230926,000000,24.76,24.76,24.33,24.3561,1757,0
+BCHP.US,D,20230927,000000,24.4,24.4,24.3794,24.3794,211,0
+BCHP.US,D,20230928,000000,24.5497,24.5497,24.5497,24.5497,82,0
+BCHP.US,D,20230929,000000,24.82,24.82,24.49,24.5,3947,0
+BCHP.US,D,20231002,000000,24.44,24.5544,24.44,24.5544,521460,0
+BCHP.US,D,20231003,000000,24.39,24.45,24.13,24.1669,14816,0
+BCHP.US,D,20231004,000000,24.4315,24.533,24.3857,24.533,2118,0
+BCHP.US,D,20231005,000000,24.36,24.6,24.36,24.5605,2199,0
+BCHP.US,D,20231006,000000,24.45,24.95,24.45,24.95,5315,0
+BCHP.US,D,20231009,000000,24.74,25.07,24.74,25.02,3936,0
+BCHP.US,D,20231010,000000,25.21,25.2217,25.17,25.18,6531,0
+BCHP.US,D,20231011,000000,25.35,25.48,25.265,25.4515,2546,0
+BCHP.US,D,20231012,000000,25.49,25.54,25.2,25.2828,1571,0
+BCHP.US,D,20231013,000000,25.38,25.39,25.135,25.1652,3439,0
+BCHP.US,D,20231016,000000,25.59,25.59,25.523,25.5461,2151,0
+BCHP.US,D,20231017,000000,25.39,25.5862,25.39,25.55,1987,0
+BCHP.US,D,20231018,000000,25.31,25.36,25.05,25.0651,1964,0
+BCHP.US,D,20231019,000000,25.178,25.178,24.9201,24.946,5177,0
+BCHP.US,D,20231020,000000,24.86,24.86,24.6145,24.6145,4430,0
+BCHP.US,D,20231023,000000,24.5883,24.77,24.5883,24.6017,1842,0
+BCHP.US,D,20231024,000000,24.82,24.97,24.6022,24.81,166597,0
+BCHP.US,D,20231025,000000,24.48,24.48,24.2,24.29,25827,0
+BCHP.US,D,20231026,000000,24.075,24.08,23.89,23.92,8917,0
+BCHP.US,D,20231027,000000,24.04,24.1,23.88,23.96,8042,0
+BCHP.US,D,20231030,000000,24.25,24.36,24.17,24.36,1656,0
+BCHP.US,D,20231031,000000,24.45,24.57,24.3895,24.57,6587,0
+BCHP.US,D,20231101,000000,24.69,24.93,24.66,24.8896,4480,0
+BCHP.US,D,20231102,000000,25.17,25.33,25.17,25.33,3178,0
+BCHP.US,D,20231103,000000,25.61,25.73,25.51,25.6461,3984,0
+BCHP.US,D,20231106,000000,25.6818,25.6818,25.59,25.675,4937,0
+BCHP.US,D,20231107,000000,25.7,25.98,25.7,25.9239,1684,0
+BCHP.US,D,20231108,000000,25.9501,26,25.9501,26,3496,0
+BCHP.US,D,20231109,000000,26.18,26.225,25.9456,25.9456,4463,0
+BCHP.US,D,20231110,000000,25.9504,26.42,25.9504,26.4001,5214,0
+BCHP.US,D,20231113,000000,26.2348,26.38,26.2348,26.34,2600,0
+BCHP.US,D,20231114,000000,26.96,26.96,26.83,26.88,6421,0
+BCHP.US,D,20231115,000000,26.93,26.93,26.8165,26.84,6591,0
+BCHP.US,D,20231116,000000,26.92,27.02,26.9099,27.02,3580,0
+BCHP.US,D,20231117,000000,26.9805,26.9907,26.9201,26.98,7614,0
+BCHP.US,D,20231120,000000,27.09,27.27,27.09,27.27,546112,0
+BCHP.US,D,20231121,000000,27.24,27.27,27.16,27.24,14880,0
+BCHP.US,D,20231122,000000,27.4217,27.58,27.4202,27.52,383526,0
+BCHP.US,D,20231124,000000,27.469,27.469,27.4017,27.4666,112981,0
+BCHP.US,D,20231127,000000,27.445,27.53,27.445,27.47,3560,0
+BCHP.US,D,20231128,000000,27.5298,27.5298,27.4599,27.5,7789,0
+BCHP.US,D,20231129,000000,27.65,27.65,27.48,27.48,4723,0
+BCHP.US,D,20231130,000000,27.49,27.495,27.3206,27.495,5291,0
+BCHP.US,D,20231201,000000,27.4,27.61,27.4,27.5964,4535,0
+BCHP.US,D,20231204,000000,27.7,27.7,27.1949,27.3816,7128,0
+BCHP.US,D,20231205,000000,27.371,27.41,27.31,27.41,4466,0
+BCHP.US,D,20231206,000000,27.4029,27.45,27.2857,27.3061,6017,0
+BCHP.US,D,20231207,000000,27.5525,27.625,27.55,27.575,3720,0
+BCHP.US,D,20231208,000000,27.53,27.565,27.5,27.556,1867,0
+BCHP.US,D,20231211,000000,27.61,27.68,27.56,27.68,6301,0
+BCHP.US,D,20231212,000000,27.735,27.87,27.735,27.87,1685,0
+BCHP.US,D,20231213,000000,27.865,28.1184,27.865,28.1184,2312,0
+BCHP.US,D,20231214,000000,27.991,27.991,27.7861,27.8533,1378,0
+BCHP.US,D,20231215,000000,27.9485,28.002,27.83,27.9652,7011,0
+BCHP.US,D,20231218,000000,27.98,28.28,27.98,28.2568,6348,0
+BCHP.US,D,20231219,000000,28.35,28.371,28.285,28.371,5574,0
+BCHP.US,D,20231220,000000,28.465,28.58,28.154,28.154,7313,0
+BCHP.US,D,20231221,000000,28.37,28.41,28.2646,28.41,3497,0
+BCHP.US,D,20231222,000000,28.4,28.56,28.4,28.4978,7188,0
+BCHP.US,D,20231226,000000,28.42,28.57,28.42,28.57,4346,0
+BCHP.US,D,20231227,000000,28.5,28.515,28.455,28.4776,9706,0
+BCHP.US,D,20231228,000000,28.5715,28.6014,28.5383,28.5383,3955,0
+BCHP.US,D,20231229,000000,28.5862,28.5862,28.36,28.49,5283,0
+BCHP.US,D,20240102,000000,28.38,28.38,28.02,28.142,8116,0
+BCHP.US,D,20240103,000000,28.03,28.03,27.9193,27.9193,2025,0
+BCHP.US,D,20240104,000000,27.95,28.05,27.7393,27.7393,1725,0
+BCHP.US,D,20240105,000000,27.9,27.9,27.65,27.7149,5958,0
+BCHP.US,D,20240108,000000,27.8601,28.1584,27.8601,28.1584,2547,0
+BCHP.US,D,20240109,000000,28.22,28.275,28.2047,28.2613,2123,0
+BCHP.US,D,20240110,000000,28.33,28.4672,28.33,28.4649,2424,0
+BCHP.US,D,20240111,000000,28.67,28.67,28.4578,28.5139,2008,0
+BCHP.US,D,20240112,000000,28.75,28.75,28.5084,28.6284,5100,0
+BCHP.US,D,20240116,000000,28.68,28.68,28.4904,28.5441,907,0
+BCHP.US,D,20240117,000000,28.3322,28.4698,28.3322,28.4698,3443,0
+BCHP.US,D,20240118,000000,28.55,28.74,28.5499,28.7134,3575,0
+BCHP.US,D,20240119,000000,28.79,29.0793,28.79,29.0793,6129,0
+BCHP.US,D,20240122,000000,29.21,29.21,29.1507,29.1507,2873,0
+BCHP.US,D,20240123,000000,29.1001,29.217,29.1001,29.217,1691,0
+BCHP.US,D,20240124,000000,29.4921,29.495,29.3411,29.3411,2835,0
+BCHP.US,D,20240125,000000,29.6247,29.6247,29.4786,29.5844,2857,0
+BCHP.US,D,20240126,000000,29.52,29.76,29.52,29.6216,15383,0
+BCHP.US,D,20240129,000000,29.54,29.9064,29.54,29.9064,4459,0
+BCHP.US,D,20240130,000000,30.03,30.03,29.901,29.9243,13372,0
+BCHP.US,D,20240131,000000,29.68,29.69,29.2703,29.2703,4426,0
+BCHP.US,D,20240201,000000,29.4462,29.661,29.4462,29.6422,5395,0
+BCHP.US,D,20240202,000000,29.81,30.11,29.8099,30.0633,3236,0
+BCHP.US,D,20240205,000000,29.9,29.9124,29.78,29.9124,1383,0
+BCHP.US,D,20240206,000000,29.99,29.99,29.82,29.9328,2781,0
+BCHP.US,D,20240207,000000,30.14,30.26,30.14,30.2157,4344,0
+BCHP.US,D,20240208,000000,30.14,30.14,30.07,30.0808,1821,0
+BCHP.US,D,20240209,000000,30.1565,30.44,30.1565,30.3804,1899,0
+BCHP.US,D,20240212,000000,30.32,30.3698,30.1716,30.1716,5459,0
+BCHP.US,D,20240213,000000,29.7,29.83,29.54,29.6693,2993,0
+BCHP.US,D,20240214,000000,29.85,30.0442,29.8287,30.0442,3901,0
+BCHP.US,D,20240215,000000,30.11,30.11,29.93,30.0897,1647,0
+BCHP.US,D,20240216,000000,29.94,29.9555,29.8108,29.8108,3327,0
+BCHP.US,D,20240220,000000,29.68,29.69,29.57,29.65,6187,0
+BCHP.US,D,20240221,000000,29.62,29.799,29.61,29.799,6507,0
+BCHP.US,D,20240222,000000,30.25,30.38,30.2347,30.38,1669,0
+BCHP.US,D,20240223,000000,30.52,30.52,30.454,30.5032,2426,0
+BCHP.US,D,20240226,000000,30.4662,30.4662,30.2589,30.2589,4174,0
+BCHP.US,D,20240227,000000,30.24,30.3203,30.22,30.3203,4451,0
+BCHP.US,D,20240228,000000,30.3,30.3698,30.2888,30.3097,3324,0
+BCHP.US,D,20240229,000000,30.3849,30.5516,30.35,30.5516,3241,0
+BCHP.US,D,20240301,000000,30.49,30.66,30.49,30.6317,3309,0
+BCHP.US,D,20240304,000000,30.65,30.65,30.4614,30.4614,3785,0
+BCHP.US,D,20240305,000000,30.34,30.34,30.0099,30.08,4351,0
+BCHP.US,D,20240306,000000,30.2199,30.2734,30.1605,30.1605,1088,0
+BCHP.US,D,20240307,000000,30.34,30.42,30.29,30.3854,3765,0
+BCHP.US,D,20240308,000000,30.5908,30.5908,30.31,30.3586,5101,0
+BCHP.US,D,20240311,000000,30.22,30.354,30.205,30.3234,5153,0
+BCHP.US,D,20240312,000000,30.66,30.74,30.6,30.7032,5066,0
+BCHP.US,D,20240313,000000,30.84,30.84,30.7319,30.7319,5014,0
+BCHP.US,D,20240314,000000,30.8654,30.93,30.7565,30.9001,2445,0
+BCHP.US,D,20240315,000000,30.54,30.54,30.4401,30.4832,6370,0
+BCHP.US,D,20240318,000000,30.745,30.9176,30.745,30.79,8397,0
+BCHP.US,D,20240319,000000,30.91,30.9495,30.8,30.9495,3953,0
+BCHP.US,D,20240320,000000,30.9703,31.23,30.9453,31.1948,6866,0
+BCHP.US,D,20240321,000000,31.4078,31.43,31.3677,31.3677,2903,0
+BCHP.US,D,20240322,000000,31.3162,31.3362,31.2603,31.2949,2671,0
+BCHP.US,D,20240325,000000,31.1399,31.15,31.1,31.11,8579,0
+BCHP.US,D,20240326,000000,31.1,31.17,31.0455,31.0455,9981,0
+BCHP.US,D,20240327,000000,31.16,31.1664,31.0099,31.1664,6458,0
+BCHP.US,D,20240328,000000,31.255,31.31,31.2,31.2602,9132,0
+BCHP.US,D,20240401,000000,31.26,31.26,31.16,31.2564,9167,0
+BCHP.US,D,20240402,000000,31,31.08,30.985,31.0701,4290,0
+BCHP.US,D,20240403,000000,31.15,31.2041,31.1215,31.1215,52226,0
+BCHP.US,D,20240404,000000,31.26,31.27,30.712,30.712,12365,0
+BCHP.US,D,20240405,000000,31.01,31.2461,30.97,31.1677,6495,0
+BCHP.US,D,20240408,000000,31.2,31.29,31.1993,31.1993,2389,0
+BCHP.US,D,20240409,000000,31.25,31.28,31.03,31.2457,3252,0
+BCHP.US,D,20240410,000000,30.84,30.9399,30.83,30.9375,3957,0
+BCHP.US,D,20240411,000000,30.84,31.2023,30.84,31.1359,11996,0
+BCHP.US,D,20240412,000000,30.9012,30.94,30.59,30.7205,28264,0
+BCHP.US,D,20240415,000000,30.84,30.84,30.32,30.3915,6747,0
+BCHP.US,D,20240416,000000,30.35,30.6,30.35,30.4163,3123,0
+BCHP.US,D,20240417,000000,30.28,30.39,30.24,30.363,3002,0
+BCHP.US,D,20240418,000000,30.43,30.435,30.13,30.15,3244,0
+BCHP.US,D,20240419,000000,29.95,29.95,29.735,29.87,3143,0
+BCHP.US,D,20240422,000000,30.04,30.15,29.855,30.0776,3589,0
+BCHP.US,D,20240423,000000,30.29,30.6699,30.29,30.5707,20574,0
+BCHP.US,D,20240424,000000,30.83,30.83,30.541,30.6634,3377,0
+BCHP.US,D,20240425,000000,30.0484,30.4,30.0001,30.361,6785,0
+BCHP.US,D,20240426,000000,31.0362,31.0362,30.9858,30.9858,2202,0
+BCHP.US,D,20240429,000000,30.8201,30.87,30.5901,30.727,5656,0
+BCHP.US,D,20240430,000000,30.63,30.63,30.2266,30.2266,7927,0
+BCHP.US,D,20240501,000000,30.33,30.59,30.315,30.3697,4153,0
+BCHP.US,D,20240502,000000,30.36,30.65,30.36,30.6366,7333,0
+BCHP.US,D,20240503,000000,30.97,31.02,30.85,31.0085,9522,0
+BCHP.US,D,20240506,000000,31.1,31.3094,31.1,31.3094,9534,0
+BCHP.US,D,20240507,000000,31.35,31.52,31.3499,31.4902,3546,0
+BCHP.US,D,20240508,000000,31.44,31.47,31.4,31.4431,3163,0
+BCHP.US,D,20240509,000000,31.46,31.57,31.46,31.5534,5269,0
+BCHP.US,D,20240510,000000,31.59,31.59,31.48,31.5566,6732,0
+BCHP.US,D,20240513,000000,31.63,31.63,31.4209,31.4257,10104,0
+BCHP.US,D,20240514,000000,31.42,31.5182,31.28,31.5182,7665,0
+BCHP.US,D,20240515,000000,31.76,31.8229,31.7399,31.8229,9635,0
+BCHP.US,D,20240516,000000,31.8957,31.8957,31.7825,31.7825,8153,0
+BCHP.US,D,20240517,000000,31.831,31.848,31.78,31.848,2931,0
+BCHP.US,D,20240520,000000,32.01,32.01,31.93,31.9352,8420,0
+BCHP.US,D,20240521,000000,31.93,32.0025,31.89,32.0025,9400,0
+BCHP.US,D,20240522,000000,32.06,32.06,31.81,31.8511,11589,0
+BCHP.US,D,20240523,000000,32,32,31.4611,31.4899,7148,0
+BCHP.US,D,20240524,000000,31.56,31.69,31.5099,31.635,7819,0
+BCHP.US,D,20240528,000000,31.6,31.73,31.2557,31.2977,23043,0
+BCHP.US,D,20240529,000000,31.2,31.25,31.1064,31.1064,4916,0
+BCHP.US,D,20240530,000000,31.85,31.85,30.75,30.7756,8146,0
+BCHP.US,D,20240531,000000,30.75,30.8959,30.565,30.8959,1984,0
+BCHP.US,D,20240603,000000,30.7457,30.848,30.7457,30.848,3713,0
+BCHP.US,D,20240604,000000,30.91,31.05,30.91,31.0493,4282,0
+BCHP.US,D,20240605,000000,31.18,31.3772,31.18,31.3772,4184,0
+BCHP.US,D,20240606,000000,31.42,31.461,31.4005,31.461,2867,0
+BCHP.US,D,20240607,000000,31.46,31.518,31.31,31.31,1244,0
+BCHP.US,D,20240610,000000,31.25,31.3811,31.24,31.3811,2246,0
+BCHP.US,D,20240611,000000,31.2078,31.39,31.2078,31.39,3778,0
+BCHP.US,D,20240612,000000,31.735,31.8,31.57,31.6457,3754,0
+BCHP.US,D,20240613,000000,31.47,31.47,31.3699,31.4,5767,0
+BCHP.US,D,20240614,000000,31.47,31.56,31.47,31.56,2503,0
+BCHP.US,D,20240617,000000,31.47,31.7814,31.47,31.74,2873,0
+BCHP.US,D,20240618,000000,31.7134,31.82,31.7134,31.82,6476,0
+BCHP.US,D,20240620,000000,31.83,31.8764,31.81,31.8764,7673,0
+BCHP.US,D,20240621,000000,31.9601,32.1162,31.9601,32.1162,2203,0
+BCHP.US,D,20240624,000000,32.24,32.24,32.1166,32.1166,2144,0
+BCHP.US,D,20240625,000000,32.15,32.15,32.06,32.141,2507,0
+BCHP.US,D,20240626,000000,32.13,32.2352,32.13,32.2352,2020,0
+BCHP.US,D,20240627,000000,32.3734,32.4002,32.32,32.4002,3949,0
+BCHP.US,D,20240628,000000,32.52,32.52,32.1664,32.1664,6713,0
+BCHP.US,D,20240701,000000,32.0427,32.1731,32.0427,32.1731,5449,0
+BCHP.US,D,20240702,000000,32.2807,32.5001,32.2807,32.5001,2993,0
+BCHP.US,D,20240703,000000,32.56,32.56,32.52,32.5598,10542,0
+BCHP.US,D,20240705,000000,32.6937,32.79,32.69,32.7826,7407,0
+BCHP.US,D,20240708,000000,32.7572,32.78,32.6,32.68,17145,0
+BCHP.US,D,20240709,000000,32.5948,32.5948,32.55,32.55,5797,0
+BCHP.US,D,20240710,000000,32.48,32.6364,32.48,32.6364,2350,0
+BCHP.US,D,20240711,000000,32.68,32.68,32.4289,32.494,5543,0
+BCHP.US,D,20240712,000000,32.65,32.745,32.5587,32.5587,6037,0
+BCHP.US,D,20240715,000000,32.69,32.73,32.5925,32.6,8707,0
+BCHP.US,D,20240716,000000,32.625,32.81,32.54,32.67,3947,0
+BCHP.US,D,20240717,000000,32.26,32.38,32.26,32.3547,6747,0
+BCHP.US,D,20240718,000000,32.43,32.43,31.8957,31.9499,11308,0
+BCHP.US,D,20240719,000000,31.94,31.94,31.7179,31.7179,1619,0
+BCHP.US,D,20240722,000000,31.99,32.1535,31.94,32.1147,7310,0
+BCHP.US,D,20240723,000000,32.63,32.63,32.2282,32.2282,3948,0
+BCHP.US,D,20240724,000000,31.79,31.8015,31.3891,31.3891,4831,0
+BCHP.US,D,20240725,000000,31.58,31.595,31.3,31.3,3955,0
+BCHP.US,D,20240726,000000,31.49,31.7531,31.46,31.5911,3170,0
+BCHP.US,D,20240729,000000,31.67,31.7881,31.61,31.7173,734761,0
+BCHP.US,D,20240730,000000,32,32,31.57,31.82,5713,0
+BCHP.US,D,20240731,000000,32.21,32.21,32.03,32.14,7255,0
+BCHP.US,D,20240801,000000,32.1585,32.1585,31.7885,31.94,5411,0
+BCHP.US,D,20240802,000000,32.09,32.09,30.945,31.17,10008,0
+BCHP.US,D,20240805,000000,30.3,30.43,30.07,30.0949,8094,0
+BCHP.US,D,20240806,000000,30.41,30.7,30.41,30.4455,7763,0
+BCHP.US,D,20240807,000000,30.79,30.99,30.26,30.26,5155,0
+BCHP.US,D,20240808,000000,30.7301,30.8,30.7002,30.7857,2637,0
+BCHP.US,D,20240809,000000,30.745,30.9787,30.745,30.97,4334,0
+BCHP.US,D,20240812,000000,30.8617,30.9799,30.824,30.84,4128,0
+BCHP.US,D,20240813,000000,31.01,31.22,31.01,31.18,10601,0
+BCHP.US,D,20240814,000000,31.56,31.56,31.08,31.33,5857,0
+BCHP.US,D,20240815,000000,31.96,31.96,31.605,31.77,7762,0
+BCHP.US,D,20240816,000000,31.82,31.85,31.7983,31.7983,1160,0
+BCHP.US,D,20240819,000000,31.96,32.0666,31.94,32.0666,4283,0
+BCHP.US,D,20240820,000000,32.17,32.1745,32.1,32.1745,3816,0
+BCHP.US,D,20240821,000000,32.27,32.27,32.185,32.2186,4332,0
+BCHP.US,D,20240822,000000,32.65,32.65,31.903,31.903,15507,0
+BCHP.US,D,20240823,000000,32.16,32.16,31.9001,32.0649,10806,0
+BCHP.US,D,20240826,000000,32,32.01,32,32.005,2551,0
+BCHP.US,D,20240827,000000,32,32.09,32,32.0766,11363,0
+BCHP.US,D,20240828,000000,32.05,32.08,31.84,31.9099,7995,0
+BCHP.US,D,20240829,000000,32.3,32.38,32.0513,32.0522,28121,0
+BCHP.US,D,20240830,000000,32.265,32.4186,32.09,32.4186,22877,0
+BCHP.US,D,20240903,000000,32.3,32.3,31.82,31.96,26985,0
+BCHP.US,D,20240904,000000,31.93,32.07,31.84,31.93,19640,0
+BCHP.US,D,20240905,000000,32.43,32.43,31.72,31.8107,8666,0
+BCHP.US,D,20240906,000000,31.8,31.89,31.32,31.32,7266,0
+BCHP.US,D,20240909,000000,31.62,31.78,31.5453,31.6808,11873,0
+BCHP.US,D,20240910,000000,31.91,31.95,31.728,31.91,10437,0
+BCHP.US,D,20240911,000000,32.43,32.43,31.61,32.2003,7758,0
+BCHP.US,D,20240912,000000,32.89,32.89,32.2,32.4686,6733,0
+BCHP.US,D,20240913,000000,32.4885,32.7,32.4885,32.6768,2461,0
+BCHP.US,D,20240916,000000,32.66,32.77,32.66,32.753,3834,0
+BCHP.US,D,20240917,000000,32.96,32.96,32.8,32.8261,6364,0
+BCHP.US,D,20240918,000000,33.08,33.08,32.7,32.7168,5352,0
+BCHP.US,D,20240919,000000,33.0523,33.21,33.0523,33.1225,2742,0
+BCHP.US,D,20240920,000000,33.0999,33.1691,32.995,33.1691,6480,0
+BCHP.US,D,20240923,000000,33.155,33.245,33.155,33.1893,9203,0
+BCHP.US,D,20240924,000000,33.16,33.16,33.04,33.0807,13864,0
+BCHP.US,D,20240925,000000,33.22,33.22,32.91,32.9134,5538,0
+BCHP.US,D,20240926,000000,33.0197,33.0197,32.9072,32.9927,7782,0
+BCHP.US,D,20240927,000000,33.15,33.15,32.941,32.9501,4606,0
+BCHP.US,D,20240930,000000,32.8649,33.0495,32.8649,33.0495,1824,0
+BCHP.US,D,20241001,000000,32.86,33.01,32.71,32.8503,4727,0
+BCHP.US,D,20241002,000000,32.77,32.84,32.75,32.8018,6301,0
+BCHP.US,D,20241003,000000,32.79,32.79,32.53,32.5732,12510,0
+BCHP.US,D,20241004,000000,32.95,32.95,32.67,32.8048,4019,0
+BCHP.US,D,20241007,000000,32.57,32.57,32.2554,32.2907,12211,0
+BCHP.US,D,20241008,000000,32.53,32.6483,32.46,32.6483,8902,0
+BCHP.US,D,20241009,000000,32.63,32.8284,32.63,32.8284,21869,0
+BCHP.US,D,20241010,000000,32.81,32.8266,32.7612,32.8266,3572,0
+BCHP.US,D,20241011,000000,33.0886,33.1,33.0665,33.0918,2262,0
+BCHP.US,D,20241014,000000,33.22,33.25,33.22,33.2365,4681,0
+BCHP.US,D,20241015,000000,33.37,33.42,33.2228,33.2228,2223,0
+BCHP.US,D,20241016,000000,33.08,33.1904,33.08,33.1904,3861,0
+BCHP.US,D,20241017,000000,33.175,33.2447,33.14,33.1429,4190,0
+BCHP.US,D,20241018,000000,33.3,33.43,33.3,33.3897,6998,0
+BCHP.US,D,20241021,000000,33.28,33.28,33.22,33.2525,3412,0
+BCHP.US,D,20241022,000000,33.121,33.2519,33.11,33.1789,7959,0
+BCHP.US,D,20241023,000000,33.44,33.44,32.69,32.82,2840,0
+BCHP.US,D,20241024,000000,32.75,32.83,32.744,32.744,2599,0
+BCHP.US,D,20241025,000000,33.17,33.17,32.7569,32.79,3252,0
+BCHP.US,D,20241028,000000,32.975,33,32.8813,32.8813,4494,0
+BCHP.US,D,20241029,000000,33.05,33.1109,33.05,33.0614,1090,0
+BCHP.US,D,20241030,000000,33.49,33.5275,33.3243,33.3243,5999,0
+BCHP.US,D,20241031,000000,33.16,33.16,32.6461,32.6461,6864,0
+BCHP.US,D,20241101,000000,33.16,33.16,32.985,33.08,3274,0
+BCHP.US,D,20241104,000000,32.89,32.98,32.89,32.8935,1480,0
+BCHP.US,D,20241105,000000,32.9,33.2342,32.9,33.223,5185,0
+BCHP.US,D,20241106,000000,33.97,34.199,33.9272,34.199,3262,0
+BCHP.US,D,20241107,000000,34.4039,34.4846,34.4039,34.4846,838,0
+BCHP.US,D,20241108,000000,34.501,34.5694,34.4556,34.4556,1850,0
+BCHP.US,D,20241111,000000,34.645,34.69,34.57,34.5836,3011,0
+BCHP.US,D,20241112,000000,34.7,34.78,34.6199,34.7352,5704,0
+BCHP.US,D,20241113,000000,34.68,34.955,34.68,34.955,3614,0
+BCHP.US,D,20241114,000000,34.95,34.95,34.6403,34.6636,6232,0
+BCHP.US,D,20241115,000000,34.18,35.98,33.7401,33.8628,9043,0
+BCHP.US,D,20241118,000000,33.89,33.9618,33.8502,33.9194,14606,0
+BCHP.US,D,20241119,000000,33.889,34.0378,33.889,34.0378,2653,0
+BCHP.US,D,20241120,000000,33.81,34.06,33.81,34.0405,20535,0
+BCHP.US,D,20241121,000000,33.88,33.99,33.8293,33.9715,4098,0
+BCHP.US,D,20241122,000000,34.05,34.27,34.05,34.14,1701,0
+BCHP.US,D,20241125,000000,34.29,34.3583,34.18,34.3583,4349,0
+BCHP.US,D,20241126,000000,34.55,34.76,34.55,34.65,15566,0
+BCHP.US,D,20241127,000000,34.58,34.96,34.5647,34.6189,4922,0
+BCHP.US,D,20241129,000000,34.63,34.76,34.63,34.7456,6909,0
+BCHP.US,D,20241202,000000,34.78,34.94,34.72,34.8945,10578,0
+BCHP.US,D,20241203,000000,34.835,34.92,34.835,34.9025,4197,0
+BCHP.US,D,20241204,000000,35.2417,35.28,34.99,35.2352,4139,0
+BCHP.US,D,20241205,000000,35.102,35.19,35.0691,35.0698,9044,0
+BCHP.US,D,20241206,000000,35.3371,35.35,35.19,35.3451,12792,0
+BCHP.US,D,20241209,000000,35.2895,35.52,35.2305,35.2305,2630,0
+BCHP.US,D,20241210,000000,35.43,35.53,35.35,35.4,8589,0
+BCHP.US,D,20241211,000000,35.68,35.98,35.68,35.98,23019,0
+BCHP.US,D,20241212,000000,35.9,36.6,35.72,35.72,5334,0
+BCHP.US,D,20241213,000000,35.55,35.5785,35.4788,35.4902,1896,0
+BCHP.US,D,20241216,000000,35.8599,36.75,35.81,35.82,6424,0
+BCHP.US,D,20241217,000000,35.78,35.84,35.5994,35.6539,16285,0
+BCHP.US,D,20241218,000000,35.2298,35.2927,34.2175,34.2175,9270,0
+BCHP.US,D,20241219,000000,34.4631,34.49,34.16,34.1846,2628,0
+BCHP.US,D,20241220,000000,33.9715,34.7965,33.9715,34.4868,15623,0
+BCHP.US,D,20241223,000000,34.39,34.6351,34.33,34.6351,13168,0
+BCHP.US,D,20241224,000000,34.66,34.9559,34.66,34.9559,4493,0
+BCHP.US,D,20241226,000000,34.905,35,34.82,34.9444,6142,0
+BCHP.US,D,20241227,000000,34.62,34.82,34.32,34.513,6627,0
+BCHP.US,D,20241230,000000,34.01,34.63,34.01,34.3,15358,0
+BCHP.US,D,20241231,000000,34.1,34.98,34.01,34.01,4429,0
+BCHP.US,D,20250102,000000,34.08,34.14,33.75,33.8534,4098,0
+BCHP.US,D,20250103,000000,34.0436,34.33,34.0436,34.2775,5984,0
+BCHP.US,D,20250106,000000,34.61,34.61,34.35,34.372,6635,0
+BCHP.US,D,20250107,000000,34.44,34.57,34.0986,34.13,4269,0
+BCHP.US,D,20250108,000000,34.16,34.32,34.16,34.25,7132,0
+BCHP.US,D,20250110,000000,34,34,33.68,33.6941,16350,0
+BCHP.US,D,20250113,000000,33.5341,33.82,33.5306,33.67,9396,0
+BCHP.US,D,20250114,000000,33.78,33.83,33.47,33.76,30003,0
+BCHP.US,D,20250115,000000,34.2,34.4,34.16,34.37,6725,0
+BCHP.US,D,20250116,000000,34.37,34.54,34.37,34.3834,4020,0
+BCHP.US,D,20250117,000000,34.59,34.76,34.59,34.6681,9005,0
+BCHP.US,D,20250121,000000,35.0311,35.1899,35.02,35.14,5023,0
+BCHP.US,D,20250122,000000,35.6,35.6,35.47,35.5282,11798,0
+BCHP.US,D,20250123,000000,35.65,35.7452,35.56,35.7452,2358,0
+BCHP.US,D,20250124,000000,35.6528,36.07,35.59,35.7,2517,0
+BCHP.US,D,20250127,000000,35.154,35.5055,35.154,35.5055,7866,0
+BCHP.US,D,20250128,000000,35.52,35.79,35.4435,35.7033,18241,0
+BCHP.US,D,20250129,000000,35.62,35.76,35.4892,35.5184,6255,0
+BCHP.US,D,20250130,000000,35.85,35.91,35.62,35.7,2171,0
+BCHP.US,D,20250131,000000,35.905,36.05,35.6642,35.6743,758863,0
+BCHP.US,D,20250203,000000,35.52,35.69,35.5045,35.6357,8467,0
+BCHP.US,D,20250204,000000,35.685,35.71,35.6841,35.6841,3775,0
+BCHP.US,D,20250205,000000,35.45,36.9,35.1815,35.4046,8746,0
+BCHP.US,D,20250206,000000,35.56,35.57,35.39,35.57,7974,0
+BCHP.US,D,20250207,000000,35.62,35.83,35.04,35.08,15112,0
+BCHP.US,D,20250210,000000,35.08,35.26,35.08,35.203,17359,0
+BCHP.US,D,20250211,000000,35.095,35.2594,35.07,35.2594,6369,0
+BCHP.US,D,20250212,000000,34.845,35.0719,34.845,35.0106,7294,0
+BCHP.US,D,20250213,000000,35.105,36.27,35.0682,35.4,13769,0
+BCHP.US,D,20250214,000000,35.22,35.2523,35.165,35.2443,4169,0
+BCHP.US,D,20250218,000000,35.37,35.81,34.93,35.1272,19005,0
+BCHP.US,D,20250219,000000,35.0131,36.48,34.95,35.2622,10080,0
+BCHP.US,D,20250220,000000,35.18,35.75,34.915,35.06,6242,0
+BCHP.US,D,20250221,000000,34.98,35.05,34.3235,34.3248,8456,0
+BCHP.US,D,20250224,000000,34.54,34.54,34.16,34.16,12522,0
+BCHP.US,D,20250225,000000,33.8299,34.13,33.7491,34.0372,5347,0
+BCHP.US,D,20250226,000000,34.29,34.52,34.12,34.1709,5646,0
+BCHP.US,D,20250227,000000,34.17,34.18,33.5696,33.5696,6977,0
+BCHP.US,D,20250228,000000,33.65,34.12,33.54,34.12,8042,0
+BCHP.US,D,20250303,000000,34.24,34.24,33.4245,33.5404,7635,0
+BCHP.US,D,20250304,000000,33.32,33.65,32.99,33.3477,15492,0
+BCHP.US,D,20250305,000000,33.4401,33.8564,33.28,33.8564,6636,0
+BCHP.US,D,20250306,000000,33.29,33.6,33.12,33.1365,7531,0
+BCHP.US,D,20250307,000000,32.6093,33.13,32.4,33.0862,23762,0
+BCHP.US,D,20250310,000000,32.58,32.58,31.94,32.2339,11934,0
+BCHP.US,D,20250311,000000,32.19,32.41,31.85,32.1586,15557,0
+BCHP.US,D,20250312,000000,32.22,32.4296,32.18,32.2949,16810,0
+BCHP.US,D,20250313,000000,32.0297,32.53,31.745,31.76,13943,0
+BCHP.US,D,20250314,000000,32.34,32.51,32.04,32.51,17598,0
+BCHP.US,D,20250317,000000,32.5237,32.94,32.39,32.7867,16956,0
+BCHP.US,D,20250318,000000,32.56,32.63,32.25,32.3657,9583,0
+BCHP.US,D,20250319,000000,32.5563,32.91,32.52,32.7599,15922,0
+BCHP.US,D,20250320,000000,33.02,33.03,32.51,32.6895,5265,0
+BCHP.US,D,20250321,000000,32.4343,32.7057,32.43,32.7057,10737,0
+BCHP.US,D,20250324,000000,33.14,33.53,33.14,33.33,14408,0
+BCHP.US,D,20250325,000000,33.36,33.5484,33.36,33.5484,6154,0
+BCHP.US,D,20250326,000000,33.53,33.53,33.0251,33.15,13894,0
+BCHP.US,D,20250327,000000,32.97,33.25,32.97,33.1155,38552,0
+BCHP.US,D,20250328,000000,32.64,32.64,32.1549,32.1904,15260,0
+BCHP.US,D,20250331,000000,31.65,32.24,31.6,32.2375,19903,0
+BCHP.US,D,20250401,000000,32.1,32.47,32.1,32.47,45943,0
+BCHP.US,D,20250402,000000,32.46,32.7399,32.42,32.66,10132,0
+BCHP.US,D,20250403,000000,31.600641,32.07,31.37,31.4,60094,0
+BCHP.US,D,20250404,000000,30.36,30.659,29.665,29.7334,111755,0
+BCHP.US,D,20250407,000000,28.91,30.62,28.45,29.58,41187,0
+BCHP.US,D,20250408,000000,30.5487,30.77,28.87,29.1102,18214,0
+BCHP.US,D,20250409,000000,29.32,31.95,29.25,31.95,17553,0
+BCHP.US,D,20250410,000000,30.95,31.09,30.01,30.8102,12084,0
+BCHP.US,D,20250411,000000,30.8905,31.514,30.8,31.5,6856,0
+BCHP.US,D,20250414,000000,31.8,31.989,31.4478,31.6381,10847,0
+BCHP.US,D,20250415,000000,31.8499,31.8499,31.532,31.59,4956,0
+BCHP.US,D,20250416,000000,31.32,31.5099,30.77,31.0275,12190,0
+BCHP.US,D,20250417,000000,30.8887,31.16,30.885,30.91,13187,0
+BCHP.US,D,20250421,000000,30.34,30.34,29.94,30.23,18521,0
+BCHP.US,D,20250422,000000,30.73,31.26,30.73,31.1159,13337,0
+BCHP.US,D,20250423,000000,31.86,32.29,31.7,31.7708,9947,0
+BCHP.US,D,20250424,000000,32.1135,32.4558,32.1135,32.4558,28164,0
+BCHP.US,D,20250425,000000,32.4634,32.7,32.425,32.7,11703,0
+BCHP.US,D,20250428,000000,32.8244,32.8244,32.38,32.695,17464,0
+BCHP.US,D,20250429,000000,32.66,33.04,32.66,33.0134,17694,0
+BCHP.US,D,20250430,000000,32.28,32.9889,32.28,32.9889,14553,0
+BCHP.US,D,20250501,000000,33.4728,33.65,33.404,33.4692,13404,0
+BCHP.US,D,20250502,000000,33.85,34.115,33.85,34.02,8521,0
+BCHP.US,D,20250505,000000,33.82,34.11,33.82,33.89,9338,0
+BCHP.US,D,20250506,000000,33.53,33.83,33.46,33.5443,5329,0
+BCHP.US,D,20250507,000000,33.68,33.82,33.4399,33.5384,8359,0
+BCHP.US,D,20250508,000000,33.88,34.18,33.793,33.9037,10317,0
+BCHP.US,D,20250509,000000,33.92,34.11,33.6784,33.8,609441,0
+BCHP.US,D,20250512,000000,34.531,34.7242,34.46,34.7242,10034,0
+BCHP.US,D,20250513,000000,35.09,35.1399,34.88,34.99,16978,0
+BCHP.US,D,20250514,000000,35.0414,35.16,34.92,35,21110,0
+BCHP.US,D,20250515,000000,34.93,35.127,34.75,35.07,112752,0
+BCHP.US,D,20250516,000000,35.31,35.3555,35.1614,35.3555,10670,0
+BCHP.US,D,20250519,000000,35,35.5016,35,35.46,12948,0
+BCHP.US,D,20250520,000000,35.34,35.34,35.07,35.21,11382,0
+BCHP.US,D,20250521,000000,35.075,35.2243,34.73,34.8024,12349,0
+BCHP.US,D,20250522,000000,34.89,35.0099,34.75,34.87,26504,0
+BCHP.US,D,20250523,000000,34.52,34.71,34.49,34.51,17418,0
+BCHP.US,D,20250527,000000,35.01,35.23,34.86,35.17,7799,0
+BCHP.US,D,20250528,000000,35.29,35.29,34.9348,34.9348,9670,0
+BCHP.US,D,20250529,000000,35.27,35.29,34.857,34.9112,18892,0
+BCHP.US,D,20250530,000000,34.98,35.1157,34.6975,35.1157,4524,0
+BCHP.US,D,20250602,000000,34.94,35.13,34.81,35.13,11153,0
+BCHP.US,D,20250603,000000,35.18,35.34,35.1,35.2502,28733,0
+BCHP.US,D,20250604,000000,35.42,35.42,35.29,35.3369,4319,0
+BCHP.US,D,20250605,000000,35.5,35.72,35.44,35.44,19524,0
+BCHP.US,D,20250606,000000,35.79,35.88,35.7397,35.8334,14596,0
+BCHP.US,D,20250609,000000,35.82,36.0399,35.66,35.81,27480,0
+BCHP.US,D,20250610,000000,35.81,36.1124,35.65,36.0694,10694,0
+BCHP.US,D,20250611,000000,35.94,36.1,35.82,35.8739,12553,0
+BCHP.US,D,20250612,000000,35.82,36.0195,35.82,35.9431,8750,0
+BCHP.US,D,20250613,000000,35.63,36.06,35.3574,35.3574,15066,0
+BCHP.US,D,20250616,000000,35.63,35.84,35.63,35.6842,11073,0
+BCHP.US,D,20250617,000000,35.61,35.695,35.43,35.4848,15823,0
+BCHP.US,D,20250618,000000,35.55,35.607,35.2,35.2,12119,0
+BCHP.US,D,20250620,000000,35.44,35.47,34.98,35.0547,13837,0
+BCHP.US,D,20250623,000000,35.1,35.3582,34.69,35.3582,9401,0
+BCHP.US,D,20250624,000000,35.79,35.98,35.71,35.845,40389,0
+BCHP.US,D,20250625,000000,35.99,35.99,35.65,35.7901,28769,0
+BCHP.US,D,20250626,000000,36,36.25,35.91,36.2394,8349,0
+BCHP.US,D,20250627,000000,36.47,36.5,36.18,36.4765,11465,0
+BCHP.US,D,20250630,000000,36.75,36.75,36.51,36.6275,15128,0
+BCHP.US,D,20250701,000000,36.4968,36.62,36.423,36.52,14469,0
+BCHP.US,D,20250702,000000,36.4717,36.53,36.445,36.5158,22617,0
+BCHP.US,D,20250703,000000,36.849,37.0086,36.73,37.0086,7736,0
+BCHP.US,D,20250707,000000,36.975,36.975,36.68,36.7571,15441,0
+BCHP.US,D,20250708,000000,36.76,36.76,36.58,36.6025,15402,0
+BCHP.US,D,20250709,000000,36.72,36.84,36.666,36.8371,35561,0
+BCHP.US,D,20250710,000000,36.91,36.94,36.68,36.8918,6529,0
+BCHP.US,D,20250711,000000,36.85,36.85,36.7331,36.77,18270,0
+BCHP.US,D,20250714,000000,36.76,36.9692,36.695,36.9,18503,0
+BCHP.US,D,20250715,000000,36.9003,36.93,36.7767,36.7767,19606,0
+BCHP.US,D,20250716,000000,36.65,36.8299,36.6099,36.8117,9824,0
+BCHP.US,D,20250717,000000,37.065,37.1949,36.79,37.1949,23156,0
+BCHP.US,D,20250718,000000,37.04,37.3,36.9785,37.0201,24676,0
+BCHP.US,D,20250721,000000,33.99,37.32,33.99,37.136,13596,0
+BCHP.US,D,20250722,000000,37.2,37.22,36.9686,37.08,16291,0
+BCHP.US,D,20250723,000000,37.28,37.38,37.205,37.3674,16366,0
+BCHP.US,D,20250724,000000,37.641,37.73,37.641,37.6906,15782,0
+BCHP.US,D,20250725,000000,37.7295,37.92,37.7295,37.8283,19139,0
+BCHP.US,D,20250728,000000,37.93,37.93,37.7614,37.8022,21786,0
+BCHP.US,D,20250729,000000,37.98,38,37.8824,37.9259,77118,0
+BCHP.US,D,20250730,000000,38.0593,38.11,37.82,37.99,14058,0
+BCHP.US,D,20250731,000000,38.52,38.52,38.1301,38.26,25013,0
+BCHP.US,D,20250801,000000,37.74,37.74,36.9913,37.2192,221579,0
+BCHP.US,D,20250804,000000,37.595,37.8,37.4772,37.67,31623,0
+BCHP.US,D,20250805,000000,37.54,37.58,37.2051,37.2189,16389,0
+BCHP.US,D,20250806,000000,37.27,37.54,37.22,37.5363,27816,0
+BCHP.US,D,20250807,000000,37.645,37.9,36.9984,37.25,21984,0
+BCHP.US,D,20250808,000000,37.32,37.408,37.3,37.3678,11802,0
+BCHP.US,D,20250811,000000,37.45,37.45,37.2607,37.2607,9991,0
+BCHP.US,D,20250812,000000,37.54,37.63,37.465,37.6175,209148,0
+BCHP.US,D,20250813,000000,37.82,37.82,37.56,37.6301,18255,0
+BCHP.US,D,20250814,000000,37.76,37.8988,37.74,37.88,18076,0
+BCHP.US,D,20250815,000000,37.94,37.94,37.7855,37.7855,10649,0
+BCHP.US,D,20250818,000000,37.8,37.8,37.6541,37.7421,11339,0
+BCHP.US,D,20250819,000000,37.66,37.66,37.35,37.415,19639,0
+BCHP.US,D,20250820,000000,37.4,37.4,37.0065,37.2327,21511,0
+BCHP.US,D,20250821,000000,37.23,37.25,36.96,37.12,21875,0
+BCHP.US,D,20250822,000000,37.23,37.8132,37.23,37.795,14920,0
+BCHP.US,D,20250825,000000,37.81,37.81,37.602,37.6056,13624,0
+BCHP.US,D,20250826,000000,37.87,37.87,37.4434,37.5779,26038,0
+BCHP.US,D,20250827,000000,37.6,37.68,37.52,37.68,8832,0
+BCHP.US,D,20250828,000000,37.79,37.9,37.7,37.8783,11324,0
+BCHP.US,D,20250829,000000,37.83,37.92,37.5305,37.62,16764,0
+BCHP.US,D,20250902,000000,37.24,37.4,37.03,37.4,15164,0
+BCHP.US,D,20250903,000000,37.55,37.558,37.28,37.45,35732,0
+BCHP.US,D,20250904,000000,37.69,37.98,37.58,37.98,32169,0
+BCHP.US,D,20250905,000000,38.13,38.6,37.515,37.65,8040,0
+BCHP.US,D,20250908,000000,37.85,37.95,37.74,37.92,22931,0
+BCHP.US,D,20250909,000000,37.98,38.04,37.971,38.0122,20123,0
+BCHP.US,D,20250910,000000,37.835,38.075,37.615,37.7,11312,0
+BCHP.US,D,20250911,000000,37.79,38.03,37.79,37.9844,19615,0
+BCHP.US,D,20250912,000000,38.02,38.1,37.76,37.78,16352,0
+BCHP.US,D,20250915,000000,37.83,38.0822,37.83,38.0822,10419,0
+BCHP.US,D,20250916,000000,38.06,38.15,38.04,38.083,10534,0
+BCHP.US,D,20250917,000000,37.9006,38.15,37.8693,37.95,19426,0
+BCHP.US,D,20250918,000000,38.2615,38.2615,38.1491,38.1491,9733,0
+BCHP.US,D,20250919,000000,38.191,38.3925,37.86,38.3925,21612,0
+BCHP.US,D,20250922,000000,38.17,38.32,38.17,38.31,15671,0
+BCHP.US,D,20250923,000000,38.2,38.2,37.7135,37.7628,32606,0
+BCHP.US,D,20250924,000000,37.77,37.86,37.46,37.5035,48612,0
+BCHP.US,D,20250925,000000,37.22,37.32,37.1075,37.1975,14307,0
+BCHP.US,D,20250926,000000,37.43,37.46,37.25,37.3674,11417,0
+BCHP.US,D,20250929,000000,37.56,37.6365,37.44,37.54,20761,0
+BCHP.US,D,20250930,000000,37.43,37.87,37.3688,37.6349,11032,0
+BCHP.US,D,20251001,000000,37.8499,37.8499,37.5474,37.687,16002,0
+BCHP.US,D,20251002,000000,37.68,37.74,37.47,37.68,19752,0
+BCHP.US,D,20251003,000000,37.85,37.89,37.62,37.685,12437,0
+BCHP.US,D,20251006,000000,37.55,37.81,37.55,37.8,16507,0
+BCHP.US,D,20251007,000000,37.94,37.94,37.59,37.65,27287,0
+BCHP.US,D,20251008,000000,37.72,37.88,37.72,37.86,15397,0
+BCHP.US,D,20251009,000000,37.88,38.29,37.6421,37.81,18995,0
+BCHP.US,D,20251010,000000,37.88,37.89,36.75,36.75,16266,0
+BCHP.US,D,20251013,000000,37.2775,37.41,37.2775,37.39,5913,0
+BCHP.US,D,20251014,000000,36.985,37.489,36.91,37.3135,28532,0
+BCHP.US,D,20251015,000000,37.53,37.53,37.08,37.17,10332,0
+BCHP.US,D,20251016,000000,37.29,37.44,36.7775,36.91,16616,0
+BCHP.US,D,20251017,000000,36.91,37.12,36.81,37.12,15488,0
+BCHP.US,D,20251020,000000,37.22,37.54,37.22,37.34,16537,0
+BCHP.US,D,20251021,000000,37.6227,37.82,37.6227,37.79,40014,0
+BCHP.US,D,20251022,000000,37.7,37.78,37.44,37.53,17391,0
+BCHP.US,D,20251023,000000,37.538,37.76,37.52,37.71,38649,0
+BCHP.US,D,20251024,000000,38.08,38.16,37.9824,38.02,20206,0
+BCHP.US,D,20251027,000000,38.382,38.51,38.35,38.355,20206,0
+BCHP.US,D,20251028,000000,38.6124,38.71,38.57,38.58,17473,0
+BCHP.US,D,20251029,000000,38.53,38.78,38.28,38.43,34955,0
+BCHP.US,D,20251030,000000,37.99,38.15,37.75,37.78,172429,0
+BCHP.US,D,20251031,000000,38.42,38.5,38.08,38.19,23014,0
+BCHP.US,D,20251103,000000,38.67,38.67,38.33,38.4,25517,0
+BCHP.US,D,20251104,000000,38.217,38.37,37.93,38.03,14107,0
+BCHP.US,D,20251105,000000,37.73,38.15,37.73,38.01,17270,0
+BCHP.US,D,20251106,000000,37.67,38,37.365,37.51,29644,0
+BCHP.US,D,20251107,000000,37.35,37.59,37.0225,37.59,28290,0
+BCHP.US,D,20251110,000000,37.97,38.26,37.82,38.11,23762,0
+BCHP.US,D,20251111,000000,38,38.17,37.8701,38.14,25535,0
+BCHP.US,D,20251112,000000,38.26,38.26,38,38.15,12965,0
+BCHP.US,D,20251113,000000,38.06,38.06,37.31,37.39,46126,0
+BCHP.US,D,20251114,000000,37.04,37.44,37.04,37.32,14375,0
+BCHP.US,D,20251117,000000,37.1145,37.32,36.741,36.9,14674,0
+BCHP.US,D,20251118,000000,36.49,36.72,36.3048,36.53,21582,0
+BCHP.US,D,20251119,000000,36.72,36.73,36.3608,36.62,15547,0
+BCHP.US,D,20251120,000000,37.21,37.28,36.079,36.1,23938,0
+BCHP.US,D,20251121,000000,36.26,36.67,36.06,36.48,37759,0
+BCHP.US,D,20251124,000000,36.83,37.19,36.83,37.05,15531,0
+BCHP.US,D,20251125,000000,37.11,37.54,37.079,37.54,15457,0
+BCHP.US,D,20251126,000000,37.7,37.79,37.67,37.71,17846,0
+BCHP.US,D,20251128,000000,37.84,38.09,37.83,38,21136,0
+BCHP.US,D,20251201,000000,37.6968,38.03,37.69,37.73,16518,0
+BCHP.US,D,20251202,000000,37.8,37.92,37.76,37.79,16127,0
+BCHP.US,D,20251203,000000,37.79,37.79,37.55,37.69,11812,0
+BCHP.US,D,20251204,000000,37.73,37.87,37.51,37.63,18963,0
+BCHP.US,D,20251205,000000,37.81,37.92,37.67,37.78,192796,0
+BCHP.US,D,20251208,000000,37.81,37.82,37.53,37.65,106771,0
+BCHP.US,D,20251209,000000,37.65,37.72,37.55,37.62,26953,0
+BCHP.US,D,20251210,000000,37.6,37.753,37.46,37.73,22034,0
+BCHP.US,D,20251211,000000,37.7,37.86,37.59,37.84,31315,0
+BCHP.US,D,20251212,000000,37.83,37.83,37.18,37.29,21631,0
+BCHP.US,D,20251215,000000,37.22,37.42,36.8,36.89,37596,0
+BCHP.US,D,20251216,000000,36.92,36.98,36.7004,36.82,46920,0
+BCHP.US,D,20251217,000000,36.98,37.01,36.575,36.58,20849,0
+BCHP.US,D,20251218,000000,37.04,37.35,36.8599,36.92,17531,0
+BCHP.US,D,20251219,000000,37.1399,37.2474,37.1197,37.2,10660,0
+BCHP.US,D,20251222,000000,37.29,37.49,37.29,37.49,27369,0
+BCHP.US,D,20251223,000000,37.38,37.77,37.38,37.76,55942,0
+BCHP.US,D,20251224,000000,37.72,38.14,37.72,37.87,12484,0
+BCHP.US,D,20251226,000000,37.865,37.97,37.84,37.9,8789,0
+BCHP.US,D,20251229,000000,37.7301,37.84,37.7,37.81,21011,0
+BCHP.US,D,20251230,000000,37.8,37.985,37.738,37.76,38422,0
+BCHP.US,D,20251231,000000,37.81,37.81,37.48,37.48,26049,0
+BCHP.US,D,20260102,000000,37.65,37.65,37.0999,37.29,17561,0
+BCHP.US,D,20260105,000000,37.54,37.88,37.54,37.74,24499,0
+BCHP.US,D,20260106,000000,37.82,38.28,37.8,38.21,39312,0
+BCHP.US,D,20260107,000000,38.3164,38.46,38.06,38.08,22136,0
+BCHP.US,D,20260108,000000,37.93,38.06,37.93,38.02,13588,0
+BCHP.US,D,20260109,000000,38.09,38.27,37.95,38.27,32168,0
+BCHP.US,D,20260112,000000,38.13,38.255,38.1,38.19,27468,0
+BCHP.US,D,20260113,000000,38.02,38.1,37.47,37.47,60378,0
+BCHP.US,D,20260114,000000,37.47,37.66,37.18,37.42,24469,0
+BCHP.US,D,20260115,000000,37.67,37.75,37.44,37.545,19196,0
+BCHP.US,D,20260116,000000,37.61,37.61,37.4213,37.5647,16867,0
+BCHP.US,D,20260120,000000,36.96,37.3,36.58,36.58,24621,0
+BCHP.US,D,20260121,000000,36.64,36.99,36.4635,36.85,22768,0
+BCHP.US,D,20260122,000000,37.16,37.21,37,37.08,25086,0
+BCHP.US,D,20260123,000000,37.1101,37.46,37.1101,37.4,22389,0
+BCHP.US,D,20260126,000000,37.529,37.7487,37.36,37.68,37105,0
+BCHP.US,D,20260127,000000,37.75,37.86,37.635,37.82,24870,0
+BCHP.US,D,20260128,000000,37.9899,37.9899,37.65,37.75,21888,0
+BCHP.US,D,20260129,000000,37.26,37.45,36.6535,37.1,16622,0
+BCHP.US,D,20260130,000000,36.9983,37.03,36.7,36.82,67642,0
+BCHP.US,D,20260202,000000,36.66,37.06,36.62,36.91,29456,0
+BCHP.US,D,20260203,000000,36.525,36.525,35.44,35.7,45308,0
+BCHP.US,D,20260204,000000,35.56,35.78,35.28,35.55,35076,0
+BCHP.US,D,20260205,000000,35,35.12,34.69,34.71,37917,0
+BCHP.US,D,20260206,000000,34.67,35.0751,34.56,35.0751,81161,0
+BCHP.US,D,20260209,000000,34.91,35.48,34.9,35.43,201290,0
+BCHP.US,D,20260210,000000,35.5,35.85,35.5,35.57,23546,0
+BCHP.US,D,20260211,000000,35.46,35.46,35.105,35.19,31800,0
+BCHP.US,D,20260212,000000,35.19,35.29,34.61,34.64,39886,0
+BCHP.US,D,20260213,000000,34.66,34.76,34.425,34.49,29413,0
+BCHP.US,D,20260217,000000,34.5,34.63,33.87,34.5,46084,0
+BCHP.US,D,20260218,000000,34.51,35.03,34.51,34.88,29850,0
diff --git a/daily/us/nyse etfs/1/bibl.us.txt b/daily/us/nyse etfs/1/bibl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d39377ba85074b587acc8a40a2af66c61c13311
--- /dev/null
+++ b/daily/us/nyse etfs/1/bibl.us.txt	
@@ -0,0 +1,2078 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIBL.US,D,20171101,000000,20.1098,20.1506,20.086,20.086,233331.16775225,0
+BIBL.US,D,20171102,000000,20.1178,20.1178,20.0631,20.0641,2228.7851746154,0
+BIBL.US,D,20171103,000000,20.0552,20.1218,20.0542,20.1218,2289.1585879233,0
+BIBL.US,D,20171106,000000,20.2191,20.2649,20.2191,20.2519,3766.2947668558,0
+BIBL.US,D,20171107,000000,20.3037,20.3037,20.2241,20.2729,153580.90744322,0
+BIBL.US,D,20171108,000000,20.2729,20.2917,20.2729,20.2917,968.99328359127,0
+BIBL.US,D,20171109,000000,20.3205,20.3205,20.1426,20.1426,1126.9703817469,0
+BIBL.US,D,20171110,000000,20.4726,20.4726,20.1506,20.1665,1099.8023457583,0
+BIBL.US,D,20171113,000000,20.1665,20.1704,20.1665,20.1704,338.09111452406,0
+BIBL.US,D,20171114,000000,20.1268,20.1506,20.1268,20.1506,2706.7413633027,0
+BIBL.US,D,20171115,000000,20.0472,20.0631,20.0463,20.0463,1623.0385944265,0
+BIBL.US,D,20171116,000000,20.399,20.399,20.1685,20.1913,1585.8083228867,0
+BIBL.US,D,20171117,000000,20.1824,20.1824,20.1546,20.1586,2061.7520644637,0
+BIBL.US,D,20171120,000000,20.1704,20.1963,20.1704,20.1963,1180.3002301688,0
+BIBL.US,D,20171121,000000,20.2967,20.2967,20.2649,20.2649,1871.5758125439,0
+BIBL.US,D,20171122,000000,20.6485,20.6485,20.3295,20.3295,2358.5880132274,0
+BIBL.US,D,20171127,000000,20.3205,20.3255,20.3126,20.3255,751.64899568295,0
+BIBL.US,D,20171128,000000,20.3712,20.406,20.3712,20.406,2783.2143534927,0
+BIBL.US,D,20171130,000000,20.5391,20.5391,20.5391,20.5391,2526.6273469343,0
+BIBL.US,D,20171204,000000,20.6812,20.6812,20.6068,20.6117,2212.6855977333,0
+BIBL.US,D,20171205,000000,20.4388,20.4815,20.392,20.392,15153.726740275,0
+BIBL.US,D,20171206,000000,20.3842,20.415,20.3842,20.405,897.55141117696,0
+BIBL.US,D,20171208,000000,20.6157,20.6972,20.6157,20.6812,8018.5955108399,0
+BIBL.US,D,20171211,000000,20.6485,20.7042,20.6485,20.6812,840.19666853449,0
+BIBL.US,D,20171212,000000,20.7071,20.7071,20.7071,20.7071,479.96863579755,0
+BIBL.US,D,20171213,000000,20.7449,20.7767,20.7052,20.7052,27971.002385535,0
+BIBL.US,D,20171214,000000,20.7052,20.7449,20.6008,20.6008,1903.7749663081,0
+BIBL.US,D,20171215,000000,20.719,20.7638,20.719,20.7638,1379.5324940848,0
+BIBL.US,D,20171218,000000,20.9318,20.9396,20.8671,20.8671,2763.0898823901,0
+BIBL.US,D,20171219,000000,20.9168,20.9168,20.8303,20.884,8859.7984029296,0
+BIBL.US,D,20171220,000000,20.9476,20.9476,20.8761,20.8761,1626.0572650919,0
+BIBL.US,D,20171221,000000,20.9725,21.0212,20.9725,20.9804,5074.3853885263,0
+BIBL.US,D,20171222,000000,20.8671,20.8671,20.8671,20.8671,579.58476775553,0
+BIBL.US,D,20171226,000000,21.0132,21.0132,21.0043,21.0132,580.59099131066,0
+BIBL.US,D,20171227,000000,21.0461,21.0529,21.0251,21.0381,2534.6771353753,0
+BIBL.US,D,20171228,000000,21.0609,21.0609,21.0529,21.0529,510.15534245148,0
+BIBL.US,D,20171229,000000,20.9566,21.0301,20.9566,20.9914,3157.5295160015,0
+BIBL.US,D,20180102,000000,21.1255,21.1255,21.0808,21.0927,9024.8190659711,0
+BIBL.US,D,20180103,000000,21.1544,21.3501,21.1544,21.3501,1531.4722509096,0
+BIBL.US,D,20180104,000000,21.3978,21.4306,21.3789,21.3789,3133.3801506783,0
+BIBL.US,D,20180108,000000,21.5668,21.5668,21.4554,21.5141,1688.44312551,0
+BIBL.US,D,20180109,000000,21.6821,21.7188,21.5668,21.6612,51295.264393474,0
+BIBL.US,D,20180110,000000,21.523,21.6145,21.523,21.6055,5516.1175292288,0
+BIBL.US,D,20180111,000000,21.5827,21.7436,21.5757,21.7436,6510.2664016984,0
+BIBL.US,D,20180112,000000,21.8411,21.8411,21.7755,21.7755,1258.785667469,0
+BIBL.US,D,20180116,000000,21.9932,21.9932,21.7476,21.8083,3413.1102990048,0
+BIBL.US,D,20180117,000000,21.9385,21.9444,21.9206,21.9206,6701.4488771733,0
+BIBL.US,D,20180118,000000,21.9772,21.9772,21.8749,21.8897,5286.6985586589,0
+BIBL.US,D,20180119,000000,21.8829,21.9444,21.8829,21.9444,2240.859857277,0
+BIBL.US,D,20180122,000000,22.3717,22.3717,22.1601,22.2356,3469.4588180921,0
+BIBL.US,D,20180123,000000,22.2824,22.34,22.2584,22.332,4744.3440624433,0
+BIBL.US,D,20180126,000000,22.4343,22.6431,22.4343,22.6431,4453.5454550104,0
+BIBL.US,D,20180129,000000,22.5338,22.5964,22.5338,22.5536,1685.4244548446,0
+BIBL.US,D,20180130,000000,22.3151,22.34,22.2356,22.2912,33107.77363448,0
+BIBL.US,D,20180131,000000,23.3278,23.3278,22.1919,22.2356,10887.338866519,0
+BIBL.US,D,20180201,000000,22.4672,22.4672,22.1084,22.1383,4841.947747291,0
+BIBL.US,D,20180202,000000,22.3717,22.3717,21.7854,21.8073,3561.0251616091,0
+BIBL.US,D,20180205,000000,21.7188,21.7436,21.1186,21.2676,7443.0356373049,0
+BIBL.US,D,20180206,000000,20.7151,21.2666,20.2569,21.2666,29553.792037756,0
+BIBL.US,D,20180207,000000,21.4197,21.5042,21.2676,21.2676,2784.2205770478,0
+BIBL.US,D,20180208,000000,20.9844,20.9844,20.7469,20.7469,1181.3064537239,0
+BIBL.US,D,20180209,000000,21.7188,23.9251,20.2619,20.9646,23174.334698225,0
+BIBL.US,D,20180212,000000,21.1792,21.1792,20.8115,21.0609,2642.3430557743,0
+BIBL.US,D,20180213,000000,20.9009,21.0847,20.892,21.0529,9916.3331358173,0
+BIBL.US,D,20180214,000000,21.2885,21.2885,21.2885,21.2885,1851.4513414413,0
+BIBL.US,D,20180215,000000,21.4634,21.5757,21.4634,21.5668,1336.2648812141,0
+BIBL.US,D,20180216,000000,21.9444,21.9444,21.5827,21.6313,17634.067803673,0
+BIBL.US,D,20180220,000000,21.6225,22.009,21.4386,21.4754,117995.81141601,0
+BIBL.US,D,20180221,000000,21.6145,21.6821,21.3869,21.3998,15213.093930028,0
+BIBL.US,D,20180222,000000,21.5757,21.5757,21.3968,21.3978,7107.9631934463,0
+BIBL.US,D,20180223,000000,21.535,21.6821,21.5201,21.6821,1355.3831287616,0
+BIBL.US,D,20180226,000000,21.7934,21.9375,21.7516,21.9375,2856.6686730173,0
+BIBL.US,D,20180227,000000,22.02,22.02,21.7686,21.8033,5326.9475008642,0
+BIBL.US,D,20180228,000000,21.6731,21.689,21.4018,21.4018,17284.908230042,0
+BIBL.US,D,20180301,000000,21.2279,21.3859,21.0043,21.0043,7971.3030037488,0
+BIBL.US,D,20180302,000000,21.2756,21.2756,20.8423,20.9874,4923.4518552566,0
+BIBL.US,D,20180305,000000,21.1563,21.4137,21.1563,21.4137,12615.024710679,0
+BIBL.US,D,20180306,000000,21.4744,21.4744,21.4366,21.4366,1467.0739433812,0
+BIBL.US,D,20180307,000000,21.3779,21.535,21.3064,21.527,8087.0187125889,0
+BIBL.US,D,20180308,000000,21.6145,21.6562,21.5668,21.6562,16834.120077344,0
+BIBL.US,D,20180309,000000,21.9146,22.025,21.8659,22.005,5778.7418771181,0
+BIBL.US,D,20180312,000000,22.0826,22.1551,22.0358,22.1551,15264.411331339,0
+BIBL.US,D,20180313,000000,22.1909,22.1909,21.9405,21.9405,11567.545989788,0
+BIBL.US,D,20180314,000000,22.1233,22.1233,21.8271,21.8579,22409.604796325,0
+BIBL.US,D,20180315,000000,21.9603,22.3877,21.8003,21.9285,16457.792467725,0
+BIBL.US,D,20180316,000000,21.9027,22.001,21.9027,22.001,6924.8305064124,0
+BIBL.US,D,20180319,000000,21.8123,21.8123,21.521,21.527,18549.731238843,0
+BIBL.US,D,20180320,000000,21.7188,21.8152,21.6562,21.7416,70635.88734665,0
+BIBL.US,D,20180321,000000,21.7725,22.025,21.7725,21.8749,38015.125912854,0
+BIBL.US,D,20180322,000000,21.5201,21.5201,21.0609,21.0609,10177.951260152,0
+BIBL.US,D,20180323,000000,21.3005,21.3005,20.7638,20.7906,25500.723557688,0
+BIBL.US,D,20180326,000000,21.0599,21.1146,20.9566,21.1146,2888.8678267815,0
+BIBL.US,D,20180327,000000,21.1792,21.3143,20.7777,20.9088,13762.119563528,0
+BIBL.US,D,20180328,000000,20.7787,20.9318,20.6664,20.8145,92154.984296685,0
+BIBL.US,D,20180329,000000,20.9009,21.1583,20.7877,21.1365,25864.976484646,0
+BIBL.US,D,20180402,000000,20.6246,20.6366,20.4,20.5541,4164.7592946877,0
+BIBL.US,D,20180403,000000,20.8045,20.8045,20.5371,20.723,4582.3420700671,0
+BIBL.US,D,20180404,000000,20.6336,21.0351,20.6336,21.0321,1280.9225856819,0
+BIBL.US,D,20180405,000000,21.051,21.1882,20.9248,21.0132,20178.807174599,0
+BIBL.US,D,20180406,000000,20.9308,20.9308,20.5213,20.5938,42583.380853149,0
+BIBL.US,D,20180409,000000,20.8313,20.8602,20.8244,20.8244,5018.0368694389,0
+BIBL.US,D,20180410,000000,20.9348,21.0222,20.9168,20.9526,19431.183073137,0
+BIBL.US,D,20180411,000000,20.8234,20.9963,20.8234,20.9138,6381.4697866416,0
+BIBL.US,D,20180412,000000,21.0539,21.0947,20.9884,21.0629,8288.2634236151,0
+BIBL.US,D,20180413,000000,21.0907,21.1365,20.9963,21.0629,11679.236804407,0
+BIBL.US,D,20180416,000000,21.2468,21.2537,21.2468,21.2537,1314.1279630013,0
+BIBL.US,D,20180417,000000,21.368,21.4326,21.3313,21.4127,9773.4493909886,0
+BIBL.US,D,20180418,000000,21.538,21.5927,21.527,21.527,4526.9997745349,0
+BIBL.US,D,20180419,000000,21.5539,21.5539,21.2498,21.3183,8716.9146581009,0
+BIBL.US,D,20180420,000000,21.6343,21.6343,21.1037,21.1573,24475.381755009,0
+BIBL.US,D,20180423,000000,21.1812,21.201,21.0867,21.0947,14878.021486169,0
+BIBL.US,D,20180424,000000,21.1662,21.1662,20.7081,20.8512,12645.211417333,0
+BIBL.US,D,20180425,000000,20.7955,20.7955,20.7955,20.7955,890.50784629105,0
+BIBL.US,D,20180426,000000,21.0301,21.0867,20.9228,21.0779,6972.1230135036,0
+BIBL.US,D,20180427,000000,21.047,21.1116,21.0341,21.1037,5932.6940810531,0
+BIBL.US,D,20180430,000000,21.1504,21.1504,20.9168,20.9168,3663.6599642324,0
+BIBL.US,D,20180501,000000,20.8244,20.9804,20.8244,20.9616,5534.2295532212,0
+BIBL.US,D,20180502,000000,20.9914,21.047,20.8215,20.8215,8315.4314596036,0
+BIBL.US,D,20180503,000000,20.731,20.892,20.7071,20.892,682.2195703789,0
+BIBL.US,D,20180504,000000,20.9168,21.222,20.9098,21.0818,8897.0286744694,0
+BIBL.US,D,20180507,000000,21.1882,21.2676,21.1524,21.209,6760.816066926,0
+BIBL.US,D,20180508,000000,21.205,21.214,21.0947,21.1205,7198.5233134081,0
+BIBL.US,D,20180509,000000,21.529,21.529,21.214,21.4008,2674.5422095385,0
+BIBL.US,D,20180510,000000,21.7388,21.7388,21.5837,21.6513,19052.843016408,0
+BIBL.US,D,20180511,000000,21.7715,21.7715,21.6095,21.691,19839.70983652,0
+BIBL.US,D,20180514,000000,21.6761,21.7416,21.6343,21.6383,5650.9514856164,0
+BIBL.US,D,20180515,000000,21.8271,21.8271,21.4416,21.4892,146047.31168596,0
+BIBL.US,D,20180516,000000,21.6005,21.6423,21.522,21.5827,14829.722755522,0
+BIBL.US,D,20180517,000000,21.5777,21.691,21.5777,21.691,67145.2978339,0
+BIBL.US,D,20180518,000000,21.7715,21.7715,21.6453,21.7138,19324.523376294,0
+BIBL.US,D,20180521,000000,21.7964,21.853,21.7556,21.8441,6070.5467081061,0
+BIBL.US,D,20180522,000000,21.8877,21.8927,21.8003,21.8271,7947.1536384256,0
+BIBL.US,D,20180523,000000,21.691,21.8441,21.6423,21.8441,14723.063058679,0
+BIBL.US,D,20180524,000000,21.8192,21.8192,21.7138,21.8192,9102.2982797162,0
+BIBL.US,D,20180525,000000,21.6205,21.6642,21.6205,21.6562,3999.7386316462,0
+BIBL.US,D,20180529,000000,21.5927,21.5927,21.4167,21.5539,60897.655780091,0
+BIBL.US,D,20180530,000000,21.6463,21.8491,21.6463,21.7964,4048.0373622925,0
+BIBL.US,D,20180531,000000,21.5697,21.6423,21.5151,21.5151,1180.3002301688,0
+BIBL.US,D,20180601,000000,21.9802,21.9802,21.6453,21.6721,3141.4299391194,0
+BIBL.US,D,20180604,000000,21.8779,21.8779,21.7079,21.7516,5049.229799648,0
+BIBL.US,D,20180605,000000,21.8441,21.853,21.7388,21.7884,14846.82855596,0
+BIBL.US,D,20180606,000000,21.8927,21.8927,21.7328,21.8669,12212.535288626,0
+BIBL.US,D,20180607,000000,22.0538,22.0538,21.8271,21.8967,3421.1600874458,0
+BIBL.US,D,20180608,000000,21.9097,22.012,21.8769,21.9722,6082.6213907677,0
+BIBL.US,D,20180611,000000,22.0368,22.1183,22.014,22.1183,4479.7072674438,0
+BIBL.US,D,20180612,000000,22.0855,22.0855,22.0855,22.0855,1735.7356326012,0
+BIBL.US,D,20180613,000000,22.0935,22.0935,21.9593,21.9593,9503.7814782135,0
+BIBL.US,D,20180614,000000,22.0617,22.1104,21.9643,22.0468,7805.2761171521,0
+BIBL.US,D,20180615,000000,21.9961,22.0538,21.9405,21.9623,72744.931918205,0
+BIBL.US,D,20180618,000000,21.8361,21.9603,21.8361,21.9097,2861.6997907929,0
+BIBL.US,D,20180619,000000,21.7715,21.8103,21.7218,21.7715,11818.095655016,0
+BIBL.US,D,20180620,000000,21.853,21.8917,21.853,21.8917,1382.5511647502,0
+BIBL.US,D,20180621,000000,21.6125,21.7298,21.6125,21.6125,3675.734646894,0
+BIBL.US,D,20180622,000000,21.7884,21.7884,21.6343,21.691,11758.728465263,0
+BIBL.US,D,20180625,000000,21.6761,21.6761,21.2965,21.4326,17071.588836355,0
+BIBL.US,D,20180626,000000,21.4326,21.5459,21.4246,21.5459,5612.7149905214,0
+BIBL.US,D,20180627,000000,21.4326,21.6533,21.3431,21.3431,10631.758083516,0
+BIBL.US,D,20180628,000000,21.2925,21.4246,21.2647,21.3909,5185.0699795907,0
+BIBL.US,D,20180629,000000,21.4534,21.5697,21.4326,21.4525,9962.6194193533,0
+BIBL.US,D,20180702,000000,21.213,21.4326,21.213,21.4326,8479.44589909,0
+BIBL.US,D,20180703,000000,21.5539,21.5539,21.4127,21.4306,8858.7921793744,0
+BIBL.US,D,20180705,000000,21.4326,21.5837,21.4326,21.5697,5718.3684638102,0
+BIBL.US,D,20180706,000000,21.5847,21.8113,21.5847,21.7476,3828.6806272739,0
+BIBL.US,D,20180709,000000,21.853,21.8937,21.8471,21.8867,5829.0530548746,0
+BIBL.US,D,20180710,000000,21.9255,22.0388,21.8789,21.9932,6647.1128051962,0
+BIBL.US,D,20180711,000000,22.0388,22.0388,21.7745,21.7745,92251.581757976,0
+BIBL.US,D,20180712,000000,21.9255,21.9663,21.9176,21.9663,7189.4673014119,0
+BIBL.US,D,20180713,000000,22.2724,22.2724,21.9574,21.9693,18094.918191923,0
+BIBL.US,D,20180716,000000,21.8281,21.8867,21.8202,21.8867,3260.1643186248,0
+BIBL.US,D,20180717,000000,21.8609,21.8609,21.8609,21.8609,1801.1401636847,0
+BIBL.US,D,20180718,000000,21.9186,22.006,21.9186,21.9981,7875.7117660113,0
+BIBL.US,D,20180719,000000,21.8789,21.9822,21.8192,21.9107,12349.381692124,0
+BIBL.US,D,20180720,000000,21.7894,21.9325,21.7894,21.8451,15250.324201568,0
+BIBL.US,D,20180723,000000,21.9892,21.9892,21.692,21.7606,4707.1137909034,0
+BIBL.US,D,20180724,000000,22.0388,22.0388,21.7138,21.7636,1145.0824057392,0
+BIBL.US,D,20180725,000000,22.177,22.177,21.8321,22.0696,5107.5907658456,0
+BIBL.US,D,20180726,000000,21.9325,22.2088,21.9176,22.1353,33847.3479475,0
+BIBL.US,D,20180727,000000,22.1929,22.1929,21.9027,22.003,8129.2801019044,0
+BIBL.US,D,20180730,000000,21.9146,21.9574,21.8271,21.8281,5435.6196448183,0
+BIBL.US,D,20180731,000000,22.0756,22.1849,22.0756,22.1521,6753.7725020401,0
+BIBL.US,D,20180801,000000,22.1124,22.1124,21.9912,22.0716,5689.1879807114,0
+BIBL.US,D,20180802,000000,22.2814,22.2814,21.9892,22.173,2592.0318780178,0
+BIBL.US,D,20180803,000000,22.2167,22.2892,22.1363,22.2892,6596.8016274397,0
+BIBL.US,D,20180806,000000,22.2892,22.3539,22.2614,22.2814,3268.2141070659,0
+BIBL.US,D,20180807,000000,22.4015,22.4563,22.2982,22.3877,5502.030399457,0
+BIBL.US,D,20180808,000000,22.3777,22.3937,22.3022,22.3022,5690.1942042665,0
+BIBL.US,D,20180809,000000,22.2257,22.341,22.2257,22.341,2007.4159924866,0
+BIBL.US,D,20180810,000000,22.0796,22.2326,22.0796,22.1203,18834.492504944,0
+BIBL.US,D,20180813,000000,22.2486,22.2486,22.0836,22.1441,20416.275933611,0
+BIBL.US,D,20180814,000000,22.2336,22.2892,22.1899,22.1899,4988.8563863401,0
+BIBL.US,D,20180815,000000,22.0955,22.0955,21.9365,22.01,59153.870359048,0
+BIBL.US,D,20180816,000000,22.3698,22.3698,22.024,22.1929,58980.799907566,0
+BIBL.US,D,20180817,000000,22.1293,22.2336,22.023,22.2336,6555.5464616793,0
+BIBL.US,D,20180820,000000,22.4015,22.4015,22.1701,22.2018,6115.826768087,0
+BIBL.US,D,20180821,000000,22.5646,22.5646,22.3052,22.4175,7331.3448226854,0
+BIBL.US,D,20180822,000000,22.3161,22.4741,22.3161,22.3608,7389.705788883,0
+BIBL.US,D,20180823,000000,22.338,22.3947,22.3132,22.3628,4804.7174757511,0
+BIBL.US,D,20180824,000000,22.4831,22.5964,22.4831,22.5198,2924.0856512111,0
+BIBL.US,D,20180827,000000,22.5894,22.7107,22.5814,22.6769,9783.5116265399,0
+BIBL.US,D,20180828,000000,22.5338,22.6809,22.5338,22.6639,26804.789285138,0
+BIBL.US,D,20180829,000000,22.5248,22.824,22.5248,22.815,12131.031180661,0
+BIBL.US,D,20180830,000000,23.0734,23.0734,22.6351,22.6351,8968.4705468837,0
+BIBL.US,D,20180831,000000,22.6599,22.6599,22.6431,22.6431,726.49340680467,0
+BIBL.US,D,20180904,000000,22.6292,22.6431,22.5944,22.6431,4554.1678105235,0
+BIBL.US,D,20180905,000000,22.5814,22.6371,22.5814,22.6162,7074.7578161269,0
+BIBL.US,D,20180906,000000,22.4662,22.5676,22.4185,22.5248,6919.7993886368,0
+BIBL.US,D,20180907,000000,22.3957,22.5129,22.3957,22.4741,10219.206425912,0
+BIBL.US,D,20180910,000000,22.5894,22.5894,22.5616,22.5616,5988.0363765853,0
+BIBL.US,D,20180911,000000,22.4692,22.6172,22.4622,22.5586,2757.0525410593,0
+BIBL.US,D,20180912,000000,22.5586,22.6431,22.5586,22.6431,10376.177300513,0
+BIBL.US,D,20180913,000000,22.805,22.805,22.7435,22.7952,2917.0420863251,0
+BIBL.US,D,20180914,000000,22.7435,22.8806,22.7176,22.8806,21155.850246632,0
+BIBL.US,D,20180917,000000,22.8806,22.8806,22.7604,22.7604,2999.5524178459,0
+BIBL.US,D,20180918,000000,22.8597,22.9452,22.8478,22.8617,6385.4946808621,0
+BIBL.US,D,20180919,000000,22.7991,22.8736,22.7614,22.7614,4064.1369391746,0
+BIBL.US,D,20180920,000000,23.0654,23.0654,22.8677,22.9571,25808.627965559,0
+BIBL.US,D,20180921,000000,23.0277,23.0277,22.9055,22.9333,7290.089656925,0
+BIBL.US,D,20180924,000000,22.8309,22.8746,22.7962,22.8647,9129.4663157047,0
+BIBL.US,D,20180925,000000,23.1728,23.1728,22.7772,22.8358,6362.3515390941,0
+BIBL.US,D,20180926,000000,22.7594,22.8806,22.7594,22.7792,10871.239289636,0
+BIBL.US,D,20180927,000000,22.6809,22.809,22.6809,22.7335,5998.0986121366,0
+BIBL.US,D,20180928,000000,22.8806,22.8806,22.7922,22.8319,5280.6612173282,0
+BIBL.US,D,20181001,000000,23.0585,23.0585,22.9461,23.0029,24103.079039611,0
+BIBL.US,D,20181002,000000,23.2871,23.2871,22.9213,22.9373,22409.604796325,0
+BIBL.US,D,20181003,000000,22.9621,22.9621,22.8627,22.8766,2248.9096457181,0
+BIBL.US,D,20181004,000000,22.815,22.815,22.5646,22.6331,3568.068726495,0
+BIBL.US,D,20181005,000000,22.7594,22.7594,22.4304,22.5079,5483.9183754646,0
+BIBL.US,D,20181008,000000,22.3102,22.5228,22.3102,22.5228,7659.3737016581,0
+BIBL.US,D,20181009,000000,22.3986,22.4205,22.3499,22.3747,4345.8795346113,0
+BIBL.US,D,20181010,000000,21.9464,21.9912,21.6503,21.7128,10712.255967926,0
+BIBL.US,D,20181011,000000,21.6791,21.6791,21.0719,21.2498,13072.856428264,0
+BIBL.US,D,20181012,000000,21.4386,21.5151,21.2,21.3641,3469.4588180921,0
+BIBL.US,D,20181015,000000,21.3809,21.4266,21.3561,21.3899,26372.113156432,0
+BIBL.US,D,20181016,000000,21.7636,21.7944,21.684,21.7944,24959.375285028,0
+BIBL.US,D,20181017,000000,21.7686,21.7774,21.6075,21.6582,8313.4190124934,0
+BIBL.US,D,20181018,000000,21.6333,21.6333,21.3233,21.3471,8983.5639002107,0
+BIBL.US,D,20181019,000000,21.4992,21.5767,21.2656,21.2656,3611.3363393656,0
+BIBL.US,D,20181022,000000,21.1444,21.1762,21.1057,21.1762,8693.7715163329,0
+BIBL.US,D,20181023,000000,21.1444,21.1444,19.604,20.9288,34122.046978051,0
+BIBL.US,D,20181024,000000,21.209,21.209,20.2569,20.2569,107003.82529976,0
+BIBL.US,D,20181025,000000,20.3384,20.5173,20.3384,20.4537,7664.4048194338,0
+BIBL.US,D,20181026,000000,20.1904,20.3682,19.9469,20.1168,13385.791953909,0
+BIBL.US,D,20181029,000000,20.3642,20.3642,20.0035,20.0035,6064.5093667753,0
+BIBL.US,D,20181030,000000,20.41,20.4497,20.1943,20.4497,3760.257425525,0
+BIBL.US,D,20181031,000000,20.6068,20.731,20.6068,20.6574,14250.137987767,0
+BIBL.US,D,20181101,000000,20.6803,20.8443,20.6803,20.8443,524.24247222332,0
+BIBL.US,D,20181102,000000,21.1921,21.1921,20.7926,20.8353,9227.0700005524,0
+BIBL.US,D,20181105,000000,20.8185,20.9496,20.8185,20.9406,9415.2338053619,0
+BIBL.US,D,20181106,000000,21.0311,21.0759,21.0311,21.0559,5748.5551704641,0
+BIBL.US,D,20181107,000000,21.3401,21.521,21.3263,21.4962,36814.701211582,0
+BIBL.US,D,20181108,000000,21.4872,21.5042,21.373,21.373,20878.132545416,0
+BIBL.US,D,20181109,000000,21.2656,21.3054,21.2249,21.3054,2351.5444483414,0
+BIBL.US,D,20181112,000000,21.1613,21.1613,20.8602,20.8681,8158.4605850032,0
+BIBL.US,D,20181113,000000,20.9804,21.0401,20.9019,20.9019,4076.2116218362,0
+BIBL.US,D,20181114,000000,21.0311,21.0311,20.6803,20.9328,10643.832766177,0
+BIBL.US,D,20181115,000000,20.7459,21.0877,19.9955,21.0142,10941.674938496,0
+BIBL.US,D,20181116,000000,20.9665,21.0311,20.9328,20.9953,19927.251285817,0
+BIBL.US,D,20181119,000000,20.9248,20.9248,20.6226,20.6226,8288.2634236151,0
+BIBL.US,D,20181120,000000,20.3384,20.5063,20.2897,20.3792,41294.408479027,0
+BIBL.US,D,20181121,000000,20.4766,20.4855,20.4438,20.4676,6384.488457307,0
+BIBL.US,D,20181123,000000,20.2569,20.3882,20.2569,20.3553,24406.958553261,0
+BIBL.US,D,20181126,000000,20.5441,20.5581,20.4607,20.5411,20496.773818021,0
+BIBL.US,D,20181127,000000,20.5501,20.6564,20.5333,20.6396,8656.5412447931,0
+BIBL.US,D,20181128,000000,20.7012,21.0559,20.6226,21.0559,14908.208192823,0
+BIBL.US,D,20181129,000000,20.9406,21.0967,20.9178,21.0877,17961.090459091,0
+BIBL.US,D,20181130,000000,21.0799,21.2328,21.0799,21.221,2613.1625726755,0
+BIBL.US,D,20181203,000000,21.4714,21.5608,21.4227,21.534,6291.9158902349,0
+BIBL.US,D,20181204,000000,21.4962,21.4962,20.884,20.884,39524.461245551,0
+BIBL.US,D,20181206,000000,20.7975,20.7975,20.2729,20.7975,2997.5399707356,0
+BIBL.US,D,20181207,000000,20.9009,20.9138,20.3852,20.399,16945.810891963,0
+BIBL.US,D,20181210,000000,20.2649,20.4935,20.0443,20.4617,5377.2586786207,0
+BIBL.US,D,20181211,000000,20.6396,20.7141,20.3484,20.4487,18496.401390421,0
+BIBL.US,D,20181212,000000,20.6226,20.7628,20.5431,20.5431,21386.275440757,0
+BIBL.US,D,20181213,000000,20.5501,20.6724,20.4517,20.5491,13986.507416323,0
+BIBL.US,D,20181214,000000,20.4766,20.4766,20.1496,20.2371,6442.8494235046,0
+BIBL.US,D,20181217,000000,19.926,20.1904,19.7341,19.7341,9168.7090343548,0
+BIBL.US,D,20181218,000000,19.8942,19.9141,19.6596,19.7501,5303.8043590962,0
+BIBL.US,D,20181219,000000,19.8167,19.931,19.3268,19.4251,22950.953068986,0
+BIBL.US,D,20181220,000000,19.4659,19.4907,19.0574,19.1011,21890.393441878,0
+BIBL.US,D,20181221,000000,19.0664,19.3108,18.8467,18.8875,44987.248926358,0
+BIBL.US,D,20181224,000000,18.9093,18.9093,18.3737,18.3875,6892.6313526482,0
+BIBL.US,D,20181226,000000,18.3319,19.0832,18.3319,19.0832,2796.2952597094,0
+BIBL.US,D,20181227,000000,19.0504,19.289,18.6579,19.2482,168419.68621074,0
+BIBL.US,D,20181228,000000,19.4371,19.4897,19.2542,19.278,9300.524320077,0
+BIBL.US,D,20181231,000000,19.2949,19.4738,19.278,19.3983,16678.155426299,0
+BIBL.US,D,20190102,000000,18.8308,19.3953,18.8308,19.287,21730.403896612,0
+BIBL.US,D,20190103,000000,19.0504,19.1369,18.959,18.9709,15058.135502538,0
+BIBL.US,D,20190104,000000,19.0743,19.5642,19.0743,19.5354,59387.314223839,0
+BIBL.US,D,20190107,000000,19.7351,19.8406,19.7351,19.7351,995.15509602468,0
+BIBL.US,D,20190108,000000,19.767,19.9469,19.767,19.9469,5845.1526317567,0
+BIBL.US,D,20190109,000000,20.1019,20.1019,19.9379,20.0224,17169.192521203,0
+BIBL.US,D,20190110,000000,20.0273,20.2709,19.9945,20.2709,21910.517912981,0
+BIBL.US,D,20190111,000000,20.2729,20.2759,20.2341,20.2759,14766.33067155,0
+BIBL.US,D,20190114,000000,20.1336,20.1724,20.082,20.1336,21466.773325167,0
+BIBL.US,D,20190115,000000,20.1576,20.2411,20.1576,20.2142,18755.000844089,0
+BIBL.US,D,20190116,000000,20.2411,20.2479,20.1933,20.2311,4847.9850886218,0
+BIBL.US,D,20190117,000000,20.2321,20.5253,20.2321,20.41,6134.9450156345,0
+BIBL.US,D,20190118,000000,20.7727,20.7727,20.6396,20.7101,5096.5223067392,0
+BIBL.US,D,20190122,000000,20.6892,20.6892,20.3096,20.3543,10264.486485892,0
+BIBL.US,D,20190123,000000,20.4517,20.5193,20.245,20.3722,10420.451136938,0
+BIBL.US,D,20190124,000000,20.5501,20.5849,20.4726,20.5551,25028.804710331,0
+BIBL.US,D,20190125,000000,20.723,20.7707,20.723,20.7389,3050.8698191576,0
+BIBL.US,D,20190128,000000,20.8185,20.8185,20.3882,20.4935,29206.644911236,0
+BIBL.US,D,20190129,000000,20.5809,20.6306,20.5213,20.5481,2595.0505486832,0
+BIBL.US,D,20190130,000000,20.9328,20.9328,20.5809,20.8025,17920.841516885,0
+BIBL.US,D,20190131,000000,20.9168,21.0729,20.8423,21.0729,83731.886916681,0
+BIBL.US,D,20190201,000000,21.1712,21.1931,21.0719,21.1414,5954.830999266,0
+BIBL.US,D,20190204,000000,21.0559,21.2666,21.0559,21.2557,9950.5447366917,0
+BIBL.US,D,20190205,000000,21.4644,21.4644,21.2338,21.3293,15313.716285541,0
+BIBL.US,D,20190206,000000,21.5837,21.5837,21.3223,21.3293,33208.395989993,0
+BIBL.US,D,20190207,000000,21.3401,21.3401,21.0381,21.1742,9540.0055261982,0
+BIBL.US,D,20190208,000000,21.1215,21.1712,21.0063,21.1712,4808.7423699717,0
+BIBL.US,D,20190211,000000,21.21,21.2985,21.21,21.21,5306.8230297616,0
+BIBL.US,D,20190212,000000,21.524,21.5837,21.4634,21.528,7381.6560004419,0
+BIBL.US,D,20190213,000000,21.6513,21.6513,21.6115,21.6115,4785.5992282036,0
+BIBL.US,D,20190214,000000,21.5687,21.7,21.5608,21.6483,31490.772381384,0
+BIBL.US,D,20190215,000000,21.8809,21.8957,21.8073,21.8857,9923.3767007032,0
+BIBL.US,D,20190219,000000,21.8252,21.9762,21.8222,21.9206,38695.333036123,0
+BIBL.US,D,20190220,000000,21.9434,22.017,21.9235,21.9832,22920.766362332,0
+BIBL.US,D,20190221,000000,21.8848,21.9554,21.8212,21.8391,19583.122829962,0
+BIBL.US,D,20190222,000000,21.9812,22.0508,21.9812,22.012,4881.1904659411,0
+BIBL.US,D,20190225,000000,22.1661,22.1661,22.0388,22.0388,14383.9657206,0
+BIBL.US,D,20190226,000000,22.017,22.0716,21.9355,21.9832,4592.4043056185,0
+BIBL.US,D,20190227,000000,22.2784,22.2784,21.8689,22.0508,20115.415090626,0
+BIBL.US,D,20190228,000000,21.9673,22.0488,21.8639,21.9683,17520.364541944,0
+BIBL.US,D,20190301,000000,22.0667,22.0995,21.9514,22.0995,9626.5407519395,0
+BIBL.US,D,20190304,000000,22.1163,22.1163,21.8053,21.9554,25086.159452974,0
+BIBL.US,D,20190305,000000,21.9265,21.9265,21.8649,21.8819,2190.5486795205,0
+BIBL.US,D,20190306,000000,21.8629,21.8629,21.6671,21.7218,10299.704310322,0
+BIBL.US,D,20190307,000000,22.025,22.025,21.5022,21.5022,63874.065056169,0
+BIBL.US,D,20190308,000000,21.4078,21.4476,21.3333,21.4436,4997.9123983363,0
+BIBL.US,D,20190311,000000,21.6423,21.8053,21.6015,21.7824,17400.623938883,0
+BIBL.US,D,20190312,000000,21.9275,21.9673,21.8759,21.9275,8970.482993994,0
+BIBL.US,D,20190313,000000,21.9434,22.3439,21.9434,21.9922,23483.24532965,0
+BIBL.US,D,20190314,000000,21.9752,22.0418,21.9742,21.9822,6717.5484540554,0
+BIBL.US,D,20190315,000000,22.0836,22.0836,22,22.0378,16397.419054417,0
+BIBL.US,D,20190318,000000,22.0746,22.2138,22.0587,22.177,18881.785012036,0
+BIBL.US,D,20190319,000000,22.2426,22.2545,22.1323,22.1393,11738.60399416,0
+BIBL.US,D,20190320,000000,22.0746,22.2426,21.9673,22.1421,21266.534837697,0
+BIBL.US,D,20190321,000000,22.2584,22.4711,22.2584,22.4711,2024.5217929238,0
+BIBL.US,D,20190322,000000,22.5248,22.5248,22.0508,22.0637,12868.593046572,0
+BIBL.US,D,20190325,000000,22.1661,22.1661,21.9255,22.0488,10706.218626595,0
+BIBL.US,D,20190326,000000,22.336,22.3439,22.1641,22.2436,8415.0475915616,0
+BIBL.US,D,20190327,000000,22.4235,22.4235,22.1243,22.1809,5158.9081671573,0
+BIBL.US,D,20190328,000000,22.3449,22.3449,22.1163,22.2774,7711.697326525,0
+BIBL.US,D,20190329,000000,22.4741,22.4741,22.3529,22.4513,7785.1516460495,0
+BIBL.US,D,20190401,000000,22.7454,22.7454,22.5696,22.6869,6663.2123820783,0
+BIBL.US,D,20190402,000000,22.6709,22.6957,22.6232,22.6829,20132.520891063,0
+BIBL.US,D,20190403,000000,22.7047,22.8935,22.6709,22.7782,9606.4162808369,0
+BIBL.US,D,20190404,000000,22.7623,22.7623,22.6222,22.7176,11204.299286386,0
+BIBL.US,D,20190405,000000,22.7952,22.8866,22.7952,22.8866,7219.6540080658,0
+BIBL.US,D,20190408,000000,22.7792,22.9124,22.7792,22.9124,16101.589329209,0
+BIBL.US,D,20190409,000000,22.7077,22.7285,22.6619,22.7057,15814.815615996,0
+BIBL.US,D,20190410,000000,22.7643,22.8607,22.7285,22.813,10092.422257965,0
+BIBL.US,D,20190411,000000,22.819,22.819,22.7206,22.819,29078.854519735,0
+BIBL.US,D,20190412,000000,23.0884,23.0884,22.9094,22.9691,12911.860659443,0
+BIBL.US,D,20190415,000000,23.0545,23.0545,22.8518,22.9045,9509.8188195443,0
+BIBL.US,D,20190416,000000,22.9413,22.9501,22.8021,22.824,8766.2196123024,0
+BIBL.US,D,20190417,000000,22.9094,22.9094,22.4245,22.6451,66890.723274452,0
+BIBL.US,D,20190418,000000,22.7375,22.827,22.7206,22.827,11280.772276575,0
+BIBL.US,D,20190422,000000,22.9661,22.9661,22.6789,22.819,16899.524608428,0
+BIBL.US,D,20190423,000000,22.814,23.0068,22.7742,22.9561,8209.7779863149,0
+BIBL.US,D,20190424,000000,22.9601,22.9601,22.7792,22.9134,5981.9990352545,0
+BIBL.US,D,20190425,000000,22.7375,22.7623,22.654,22.7435,6970.1105663933,0
+BIBL.US,D,20190426,000000,22.6749,22.7544,22.6153,22.7544,5886.4077975171,0
+BIBL.US,D,20190429,000000,22.7454,22.827,22.7454,22.7663,7536.6144279321,0
+BIBL.US,D,20190430,000000,22.7285,22.9173,22.6292,22.8806,11902.618433646,0
+BIBL.US,D,20190501,000000,22.8687,22.8687,22.6779,22.6779,9166.6965872446,0
+BIBL.US,D,20190502,000000,22.7285,22.7285,22.5794,22.7206,12211.529065072,0
+BIBL.US,D,20190503,000000,22.7812,22.8895,22.7812,22.8895,2857.6748965724,0
+BIBL.US,D,20190506,000000,22.4413,22.8398,22.4413,22.7693,27839.187099813,0
+BIBL.US,D,20190507,000000,22.5,22.5079,22.2217,22.3201,30422.162965834,0
+BIBL.US,D,20190508,000000,22.3927,22.4333,22.327,22.327,8433.159615554,0
+BIBL.US,D,20190509,000000,22.2217,22.3112,21.9752,22.2834,7143.1810178759,0
+BIBL.US,D,20190510,000000,22.0408,22.3658,21.9186,22.3082,56254.940296716,0
+BIBL.US,D,20190513,000000,21.9186,21.9752,21.7884,21.8689,14024.743911417,0
+BIBL.US,D,20190514,000000,22.1413,22.2545,22.016,22.1561,16905.561949758,0
+BIBL.US,D,20190515,000000,22.0577,22.2574,22.0577,22.1541,36551.070640139,0
+BIBL.US,D,20190516,000000,22.2774,22.4245,22.2774,22.2972,7495.3592621718,0
+BIBL.US,D,20190517,000000,22.1323,22.3042,22.1035,22.1373,20827.821367659,0
+BIBL.US,D,20190520,000000,22.007,22.0498,21.9235,21.9932,8429.1347213334,0
+BIBL.US,D,20190521,000000,22.1581,22.2872,22.1581,22.2416,11749.672453266,0
+BIBL.US,D,20190522,000000,22.1413,22.1581,22.1035,22.1273,4888.234030827,0
+BIBL.US,D,20190523,000000,21.9345,21.9345,21.7298,21.8043,23245.77657064,0
+BIBL.US,D,20190524,000000,22.0408,22.0408,21.7964,21.8311,45649.344025634,0
+BIBL.US,D,20190528,000000,21.8997,21.8997,21.5509,21.6353,14373.903485049,0
+BIBL.US,D,20190529,000000,21.534,21.534,21.1892,21.4366,20321.690919428,0
+BIBL.US,D,20190530,000000,21.4862,21.527,21.4296,21.4942,5263.5554168909,0
+BIBL.US,D,20190531,000000,21.1195,21.3789,21.1195,21.2786,8776.2818478537,0
+BIBL.US,D,20190603,000000,21.3879,21.4704,21.2955,21.4038,18185.478311885,0
+BIBL.US,D,20190604,000000,21.5588,21.7466,21.5588,21.7466,11365.295055207,0
+BIBL.US,D,20190605,000000,21.7964,21.9673,21.7964,21.9504,5706.2937811486,0
+BIBL.US,D,20190606,000000,22.0667,22.1163,21.9852,22.0965,8089.0311596991,0
+BIBL.US,D,20190607,000000,22.2784,22.3777,22.2545,22.2545,25604.364583867,0
+BIBL.US,D,20190610,000000,22.328,22.3787,22.2952,22.3191,8717.9208816561,0
+BIBL.US,D,20190611,000000,22.3479,22.3479,22.2177,22.2784,5126.7090133931,0
+BIBL.US,D,20190612,000000,22.2824,22.3112,22.2336,22.2525,6661.1999349681,0
+BIBL.US,D,20190613,000000,22.336,22.336,22.2784,22.3052,2013.4533338174,0
+BIBL.US,D,20190614,000000,22.3201,22.3201,22.2217,22.3042,8710.8773167702,0
+BIBL.US,D,20190617,000000,22.2942,22.3777,22.2942,22.3042,13224.796185088,0
+BIBL.US,D,20190618,000000,22.7206,22.7206,22.504,22.5188,9300.524320077,0
+BIBL.US,D,20190619,000000,22.5914,22.6381,22.4741,22.6381,7626.1683243388,0
+BIBL.US,D,20190620,000000,22.8726,22.8905,22.7375,22.8905,17307.045148255,0
+BIBL.US,D,20190621,000000,22.818,22.8578,22.7872,22.8468,2080.8703120112,0
+BIBL.US,D,20190624,000000,22.7206,22.8398,22.7206,22.7275,16455.780020614,0
+BIBL.US,D,20190625,000000,22.6411,22.6411,22.4503,22.4592,12362.462598341,0
+BIBL.US,D,20190626,000000,22.5834,22.6033,22.4245,22.5168,11734.57909994,0
+BIBL.US,D,20190627,000000,22.5755,22.6331,22.5506,22.5994,18328.362056714,0
+BIBL.US,D,20190628,000000,22.6321,22.829,22.6321,22.7942,24662.539336264,0
+BIBL.US,D,20190701,000000,23.0595,23.0654,22.812,22.9471,25408.150990616,0
+BIBL.US,D,20190702,000000,22.8866,22.9839,22.8826,22.98,8498.5641466375,0
+BIBL.US,D,20190703,000000,23.1241,23.145,23.0396,23.145,11494.091670263,0
+BIBL.US,D,20190705,000000,23.141,23.141,22.8627,23.0138,26497.891100823,0
+BIBL.US,D,20190708,000000,22.975,22.9919,22.8368,22.9581,12800.169844823,0
+BIBL.US,D,20190709,000000,22.82,22.9919,22.82,22.9919,5449.7067745902,0
+BIBL.US,D,20190710,000000,23.1032,23.1032,22.9681,23.0446,6204.3744409385,0
+BIBL.US,D,20190711,000000,23.1917,23.1917,22.9681,22.9939,6359.3328684287,0
+BIBL.US,D,20190712,000000,23.0654,23.1539,23.0654,23.1539,10434.53826671,0
+BIBL.US,D,20190715,000000,23.0912,23.1668,23.0317,23.145,10784.704063895,0
+BIBL.US,D,20190716,000000,23.1261,23.1499,22.9999,23.0754,28882.640926484,0
+BIBL.US,D,20190717,000000,23.297,23.305,22.8548,22.8548,25092.196794305,0
+BIBL.US,D,20190718,000000,22.8796,22.9681,22.7802,22.9243,17798.082243159,0
+BIBL.US,D,20190719,000000,22.9183,22.9413,22.8339,22.8339,3196.7722346516,0
+BIBL.US,D,20190722,000000,22.9353,22.9353,22.8458,22.8548,5810.9410308823,0
+BIBL.US,D,20190723,000000,23.0912,23.0912,22.9035,23.0307,4968.7319152375,0
+BIBL.US,D,20190724,000000,22.9511,23.0824,22.9511,23.0486,6289.9034431247,0
+BIBL.US,D,20190725,000000,22.8707,22.9561,22.8627,22.8746,6062.496919665,0
+BIBL.US,D,20190726,000000,22.9183,22.9581,22.9183,22.9581,3776.3570024071,0
+BIBL.US,D,20190729,000000,23.2881,23.2881,22.9025,22.9571,12301.082961479,0
+BIBL.US,D,20190730,000000,22.9531,23.0575,22.9353,23.0058,13313.34385794,0
+BIBL.US,D,20190731,000000,23.1668,23.1668,22.7922,22.7932,19392.946578042,0
+BIBL.US,D,20190801,000000,22.8955,23.0237,22.5338,22.6232,10810.865876329,0
+BIBL.US,D,20190802,000000,22.5974,22.5974,22.3837,22.4393,17998.32073063,0
+BIBL.US,D,20190805,000000,22.3032,22.3032,21.8311,21.8311,17824.244055593,0
+BIBL.US,D,20190806,000000,22.1393,22.1393,21.8023,22.0905,35675.656147175,0
+BIBL.US,D,20190807,000000,21.8848,22.1641,21.6542,22.1333,18812.355586732,0
+BIBL.US,D,20190808,000000,22.2128,22.5119,22.1879,22.5119,14940.407346587,0
+BIBL.US,D,20190809,000000,22.4015,22.4463,22.2774,22.3847,458109.43528588,0
+BIBL.US,D,20190812,000000,22.2774,22.2774,22.0816,22.1173,3655.6101757914,0
+BIBL.US,D,20190813,000000,22.0816,22.5158,22.0816,22.3867,22626.949084234,0
+BIBL.US,D,20190814,000000,22.0567,22.0567,21.7874,21.7874,10281.592286329,0
+BIBL.US,D,20190815,000000,21.8857,21.9245,21.7686,21.8917,9193.8646232331,0
+BIBL.US,D,20190816,000000,22.1561,22.4831,22.1561,22.2187,11415.606232963,0
+BIBL.US,D,20190819,000000,22.3032,22.5338,22.3032,22.501,7839.4877180266,0
+BIBL.US,D,20190820,000000,22.4573,22.4573,22.3161,22.3161,9006.7070419787,0
+BIBL.US,D,20190821,000000,22.4075,22.5496,22.4075,22.4861,7389.705788883,0
+BIBL.US,D,20190822,000000,22.5586,22.5586,22.4751,22.499,4281.4812270829,0
+BIBL.US,D,20190823,000000,22.3917,22.5079,21.8421,21.8421,10252.411803231,0
+BIBL.US,D,20190826,000000,22.014,22.1114,21.9534,22.1114,26407.330980861,0
+BIBL.US,D,20190827,000000,22.3837,22.3837,21.9892,22.0677,24189.614265352,0
+BIBL.US,D,20190828,000000,21.9892,22.2018,21.9653,22.1829,7039.5399916974,0
+BIBL.US,D,20190829,000000,22.4831,22.5666,22.3917,22.495,18206.609006542,0
+BIBL.US,D,20190830,000000,22.6162,22.6162,22.488,22.5288,9262.287824982,0
+BIBL.US,D,20190903,000000,22.3837,22.4285,22.336,22.4285,20754.367048135,0
+BIBL.US,D,20190904,000000,22.6113,22.6709,22.5586,22.6461,8405.9915795654,0
+BIBL.US,D,20190905,000000,22.9511,23.0088,22.8975,22.9581,15323.778521092,0
+BIBL.US,D,20190906,000000,22.9839,23.0486,22.7295,22.9233,27026.158467267,0
+BIBL.US,D,20190909,000000,22.975,22.9919,22.8975,22.9701,15348.93410997,0
+BIBL.US,D,20190910,000000,22.8538,22.9433,22.7802,22.9183,45205.599437821,0
+BIBL.US,D,20190911,000000,23.0406,23.1579,23.0406,23.1191,16658.030955196,0
+BIBL.US,D,20190912,000000,23.1767,23.2225,23.1579,23.1937,10009.911926444,0
+BIBL.US,D,20190913,000000,23.4123,23.4123,23.1638,23.1668,5843.1401846465,0
+BIBL.US,D,20190916,000000,23.141,23.2225,23.1082,23.1579,28388.585160915,0
+BIBL.US,D,20190917,000000,23.1579,23.2741,23.1579,23.2741,10198.075731254,0
+BIBL.US,D,20190918,000000,23.3874,23.3874,23.0406,23.2722,9968.6567606841,0
+BIBL.US,D,20190919,000000,23.3536,23.3686,23.2553,23.2722,2733.9093992913,0
+BIBL.US,D,20190920,000000,23.305,23.3169,23.1579,23.2235,11735.585323494,0
+BIBL.US,D,20190923,000000,23.1082,23.3129,23.1082,23.2026,5344.0533013014,0
+BIBL.US,D,20190924,000000,23.1619,23.1619,22.975,22.9809,6902.6935881995,0
+BIBL.US,D,20190925,000000,22.8538,23.1162,22.8538,23.0982,25631.532619855,0
+BIBL.US,D,20190926,000000,23.0634,23.1519,23.0217,23.1012,6375.4324453108,0
+BIBL.US,D,20190927,000000,23.0029,23.0029,22.7186,22.8558,6748.7413842645,0
+BIBL.US,D,20190930,000000,22.9671,23.0486,22.9531,22.9979,4755.4125215497,0
+BIBL.US,D,20191001,000000,23.0486,23.0486,22.6043,22.6491,52987.732413205,0
+BIBL.US,D,20191002,000000,22.9839,22.9839,22.2187,22.2942,8850.7423909334,0
+BIBL.US,D,20191003,000000,22.2824,22.497,22.2376,22.496,19048.818122187,0
+BIBL.US,D,20191004,000000,22.6232,22.7713,22.5984,22.7703,38953.932489791,0
+BIBL.US,D,20191007,000000,22.7454,22.804,22.7107,22.7107,5179.0326382599,0
+BIBL.US,D,20191008,000000,22.6441,22.6441,22.2932,22.3062,9079.1551379482,0
+BIBL.US,D,20191009,000000,22.4811,22.6212,22.4055,22.5288,240594.08937318,0
+BIBL.US,D,20191010,000000,22.653,22.7544,22.6004,22.6839,70434.642635624,0
+BIBL.US,D,20191011,000000,23.0575,23.1987,23.0307,23.0307,42294.594692827,0
+BIBL.US,D,20191014,000000,22.975,22.9979,22.9541,22.9671,20518.910736234,0
+BIBL.US,D,20191015,000000,23.0486,23.2305,23.0257,23.1738,10147.764553498,0
+BIBL.US,D,20191016,000000,23.1142,23.128,23.0326,23.0536,6123.876556528,0
+BIBL.US,D,20191017,000000,23.1987,23.2305,23.1668,23.1847,3946.4087832243,0
+BIBL.US,D,20191018,000000,23.1589,23.1987,23.0992,23.1569,10998.023457583,0
+BIBL.US,D,20191021,000000,23.2573,23.3716,23.2393,23.3716,29436.063881806,0
+BIBL.US,D,20191022,000000,23.4212,23.5027,23.3795,23.3795,13133.229841572,0
+BIBL.US,D,20191023,000000,23.3805,23.4044,23.3139,23.3596,8202.7344214289,0
+BIBL.US,D,20191024,000000,23.4957,23.5534,23.4869,23.5445,7491.3343679512,0
+BIBL.US,D,20191025,000000,23.4709,23.6667,23.4709,23.6488,10268.511380114,0
+BIBL.US,D,20191028,000000,23.7343,23.7343,23.6349,23.6588,40442.137127831,0
+BIBL.US,D,20191029,000000,23.618,23.7263,23.611,23.6667,5830.0592784297,0
+BIBL.US,D,20191030,000000,23.5902,23.7005,23.5365,23.6836,9679.8706003614,0
+BIBL.US,D,20191031,000000,23.7174,23.7174,23.4481,23.5782,28622.029025705,0
+BIBL.US,D,20191101,000000,23.7919,23.8257,23.7174,23.8098,28459.020809774,0
+BIBL.US,D,20191104,000000,23.9659,23.9659,23.8992,23.9261,28028.357128178,0
+BIBL.US,D,20191105,000000,24.2551,24.2551,23.8019,23.8029,11598.738919996,0
+BIBL.US,D,20191106,000000,23.8088,23.8088,23.6746,23.7949,20270.373518117,0
+BIBL.US,D,20191107,000000,23.9072,23.9162,23.7909,23.7909,5997.0923885815,0
+BIBL.US,D,20191108,000000,23.8496,23.8496,23.7591,23.8267,92381.384596589,0
+BIBL.US,D,20191111,000000,23.7005,23.8366,23.7005,23.8088,13566.912193833,0
+BIBL.US,D,20191112,000000,23.8734,23.9152,23.8207,23.8327,6057.4658018894,0
+BIBL.US,D,20191113,000000,23.7919,23.9162,23.7919,23.8764,18719.783019659,0
+BIBL.US,D,20191114,000000,23.8992,23.932,23.8824,23.932,23333.318019936,0
+BIBL.US,D,20191115,000000,24.0712,24.106,24.0712,24.106,5334.9972893052,0
+BIBL.US,D,20191118,000000,24.1288,24.1706,24.112,24.1149,10614.652283079,0
+BIBL.US,D,20191119,000000,24.1428,24.2044,24.0791,24.1786,9033.8750779673,0
+BIBL.US,D,20191120,000000,24.1766,24.2123,24.0791,24.1428,9138.5223277009,0
+BIBL.US,D,20191121,000000,24.435,24.435,24.0712,24.0781,4469.6450318925,0
+BIBL.US,D,20191122,000000,24.1368,24.1368,24.0503,24.0821,23148.172885792,0
+BIBL.US,D,20191125,000000,24.1954,24.3177,24.1954,24.3117,12071.663990908,0
+BIBL.US,D,20191126,000000,24.3345,24.3763,24.3017,24.3683,8914.1344749066,0
+BIBL.US,D,20191127,000000,24.3703,24.4428,24.3703,24.4409,5622.7772260727,0
+BIBL.US,D,20191129,000000,24.3962,24.4002,24.3286,24.3286,2847.6126610211,0
+BIBL.US,D,20191202,000000,24.3852,24.3852,24.0443,24.0473,9237.1322361037,0
+BIBL.US,D,20191203,000000,23.7751,23.932,23.7751,23.8992,18665.446947682,0
+BIBL.US,D,20191204,000000,24.112,24.1616,24.0931,24.0931,12365.481269007,0
+BIBL.US,D,20191205,000000,24.1199,24.1199,24.0245,24.0871,14651.621186264,0
+BIBL.US,D,20191206,000000,24.3177,24.3435,24.2948,24.3177,8449.2591924361,0
+BIBL.US,D,20191209,000000,24.2719,24.2779,24.2123,24.2123,6395.5569164134,0
+BIBL.US,D,20191210,000000,24.2272,24.2779,24.1874,24.2173,3010.6208769523,0
+BIBL.US,D,20191211,000000,24.4598,24.4598,24.2779,24.4022,14101.216901607,0
+BIBL.US,D,20191212,000000,24.6496,24.6496,24.4707,24.585,32896.466687902,0
+BIBL.US,D,20191213,000000,24.6854,24.6854,24.4786,24.5741,31124.507007316,0
+BIBL.US,D,20191216,000000,24.6615,24.8066,24.6615,24.7261,6918.7931650816,0
+BIBL.US,D,20191217,000000,24.7798,24.8057,24.734,24.738,6678.3057354053,0
+BIBL.US,D,20191218,000000,24.8513,24.8513,24.751,24.8135,7448.0667550806,0
+BIBL.US,D,20191219,000000,24.9318,24.9656,24.8673,24.9656,12308.126526364,0
+BIBL.US,D,20191220,000000,24.9826,25.1405,24.9826,25.1247,7802.2574464868,0
+BIBL.US,D,20191223,000000,25.232,25.232,25.1405,25.1813,11731.560429274,0
+BIBL.US,D,20191224,000000,25.1247,25.2022,25.1157,25.1247,9163.6779165792,0
+BIBL.US,D,20191226,000000,25.223,25.223,25.1365,25.1803,11355.232819655,0
+BIBL.US,D,20191227,000000,25.2717,25.2717,25.215,25.232,21939.698396079,0
+BIBL.US,D,20191230,000000,25.1982,25.1982,25.0292,25.0987,498742.75488918,0
+BIBL.US,D,20191231,000000,25.1644,25.2042,25.0909,25.1564,15373.083475293,0
+BIBL.US,D,20200102,000000,25.3463,25.388,25.1813,25.388,17154.099167875,0
+BIBL.US,D,20200103,000000,25.2458,25.2807,25.1813,25.2807,12900.792200336,0
+BIBL.US,D,20200106,000000,25.3293,25.3293,25.1813,25.2846,9378.0035338221,0
+BIBL.US,D,20200107,000000,25.227,25.3323,25.227,25.2976,16848.207207115,0
+BIBL.US,D,20200108,000000,25.3045,25.4944,25.3045,25.4208,6041.3662250073,0
+BIBL.US,D,20200109,000000,25.5202,25.5331,25.4536,25.5042,25177.725796491,0
+BIBL.US,D,20200110,000000,25.5599,25.5599,25.4456,25.4784,8438.1907333296,0
+BIBL.US,D,20200113,000000,25.5709,25.6861,25.5709,25.6841,21343.007827886,0
+BIBL.US,D,20200114,000000,25.6434,25.702,25.6116,25.6355,38862.366146275,0
+BIBL.US,D,20200115,000000,25.718,25.7518,25.6355,25.6772,16079.452410995,0
+BIBL.US,D,20200116,000000,25.7776,25.9017,25.7606,25.9017,6185.256193391,0
+BIBL.US,D,20200117,000000,25.9674,26.0092,25.9187,26.0092,11804.008525243,0
+BIBL.US,D,20200121,000000,25.9674,26.024,25.9585,25.9892,141799.03583619,0
+BIBL.US,D,20200122,000000,26.1333,26.1333,25.9614,26.0052,147666.32538615,0
+BIBL.US,D,20200123,000000,25.9187,26.1343,25.9187,26.1343,18546.712568177,0
+BIBL.US,D,20200124,000000,26.1731,26.1731,25.8154,25.9247,10600.565153307,0
+BIBL.US,D,20200127,000000,25.4964,25.6116,25.4964,25.5042,15494.836525465,0
+BIBL.US,D,20200128,000000,25.6861,25.8352,25.5629,25.7856,16340.064311775,0
+BIBL.US,D,20200129,000000,26.0002,26.0002,25.6861,25.702,23276.969500848,0
+BIBL.US,D,20200130,000000,25.5877,25.7866,25.5242,25.7866,5679.1257451601,0
+BIBL.US,D,20200131,000000,25.8094,25.8094,25.223,25.3045,9455.4827475672,0
+BIBL.US,D,20200203,000000,25.5639,25.6195,25.537,25.54,3706.9275771031,0
+BIBL.US,D,20200204,000000,25.9833,26.1363,25.9585,26.032,6320.0901497786,0
+BIBL.US,D,20200205,000000,26.2159,26.2159,25.9922,26.0996,16642.937601869,0
+BIBL.US,D,20200206,000000,26.1333,26.1989,26.0906,26.1572,13029.588815393,0
+BIBL.US,D,20200207,000000,26.0658,26.0738,25.9585,25.9922,15484.774289913,0
+BIBL.US,D,20200210,000000,26.0996,26.1989,26.0658,26.1563,8556.9251128351,0
+BIBL.US,D,20200211,000000,26.2894,26.4991,26.2894,26.4225,7509.4463919436,0
+BIBL.US,D,20200212,000000,26.5428,26.5866,26.521,26.5696,14100.210678053,0
+BIBL.US,D,20200213,000000,27.149,27.149,26.4593,26.6233,10657.919895949,0
+BIBL.US,D,20200214,000000,26.7455,26.7863,26.7097,26.7664,5424.5511857119,0
+BIBL.US,D,20200218,000000,26.7694,26.8191,26.6452,26.7684,13758.094669308,0
+BIBL.US,D,20200219,000000,26.8678,27.0258,26.8678,26.9513,15048.073266986,0
+BIBL.US,D,20200220,000000,26.9423,27.0089,26.6034,26.8698,42086.306416915,0
+BIBL.US,D,20200221,000000,26.7694,26.7694,26.6541,26.6779,3069.9880667051,0
+BIBL.US,D,20200224,000000,26.042,26.0837,25.8094,26.0052,42847.011424594,0
+BIBL.US,D,20200225,000000,26.1333,26.1333,25.0581,25.1584,39953.112480037,0
+BIBL.US,D,20200226,000000,25.4794,25.554,25.0332,25.0839,44039.386337424,0
+BIBL.US,D,20200227,000000,24.3962,24.7102,23.3368,23.8904,149186.72917796,0
+BIBL.US,D,20200228,000000,23.1142,23.5395,22.328,23.458,96806.755792055,0
+BIBL.US,D,20200302,000000,23.783,24.6277,23.6568,24.6277,29008.418870876,0
+BIBL.US,D,20200303,000000,24.7847,25.0163,23.3536,24.097,39439.93846692,0
+BIBL.US,D,20200304,000000,25.1326,25.2032,24.5611,25.2032,15331.828309533,0
+BIBL.US,D,20200305,000000,27.7195,27.7195,24.2143,24.4628,33905.708913699,0
+BIBL.US,D,20200306,000000,23.7005,24.0403,23.4044,24.0017,29545.742249315,0
+BIBL.US,D,20200309,000000,21.9643,23.0644,21.3273,22.0358,48810.898435856,0
+BIBL.US,D,20200310,000000,23.1142,23.1142,21.9067,22.9481,17246.671734948,0
+BIBL.US,D,20200311,000000,22.4265,22.4265,21.5995,21.8907,36265.303150481,0
+BIBL.US,D,20200312,000000,20.567,21.0719,18.797,20.0115,170028.63767539,0
+BIBL.US,D,20200313,000000,20.889,22.0299,19.8812,22.0299,52821.705526609,0
+BIBL.US,D,20200316,000000,19.8316,20.3702,18.7314,19.0982,45707.704991832,0
+BIBL.US,D,20200317,000000,19.1528,20.567,18.791,20.0542,61272.977166155,0
+BIBL.US,D,20200318,000000,18.6569,20.8641,17.4584,18.2752,52848.873562597,0
+BIBL.US,D,20200319,000000,18.1938,19.0524,18.1938,18.797,254319.98488873,0
+BIBL.US,D,20200320,000000,18.4949,19.0862,17.6213,17.7306,24567.954322082,0
+BIBL.US,D,20200323,000000,17.8629,17.8629,16.7995,17.2178,16084.483528772,0
+BIBL.US,D,20200324,000000,18.3875,19.0434,18.3667,19.0434,27268.658344054,0
+BIBL.US,D,20200325,000000,18.7632,20.3772,18.7632,19.5583,52255.20166507,0
+BIBL.US,D,20200326,000000,19.8734,21.0391,19.8484,20.8224,41142.468722201,0
+BIBL.US,D,20200327,000000,20.2082,20.7817,19.8524,20.2182,94672.555631622,0
+BIBL.US,D,20200330,000000,20.4825,20.8771,20.0592,20.8771,21625.756646879,0
+BIBL.US,D,20200331,000000,20.6485,20.883,20.4328,20.6406,42386.161036343,0
+BIBL.US,D,20200401,000000,19.8644,19.8942,19.3625,19.4689,16921.66152664,0
+BIBL.US,D,20200402,000000,19.5414,20.081,19.5414,20.081,12766.964467503,0
+BIBL.US,D,20200403,000000,20.1168,20.2421,19.4529,19.6686,29025.524671313,0
+BIBL.US,D,20200406,000000,20.6316,21.2468,20.6316,21.1077,105354.62489289,0
+BIBL.US,D,20200407,000000,22.1521,22.1521,21.1474,21.1474,87584.716909279,0
+BIBL.US,D,20200408,000000,21.3968,22.0846,21.2537,21.9832,39550.623057984,0
+BIBL.US,D,20200409,000000,22.5258,22.7584,22.1353,22.4175,41780.414456155,0
+BIBL.US,D,20200413,000000,22.657,22.657,21.7814,22.2088,269756.46044799,0
+BIBL.US,D,20200414,000000,22.6401,22.7673,22.5258,22.7594,30970.554803381,0
+BIBL.US,D,20200415,000000,22.1104,22.2436,21.9722,22.1015,15336.859427309,0
+BIBL.US,D,20200416,000000,22.1691,22.3429,22.1183,22.326,22737.633675298,0
+BIBL.US,D,20200417,000000,22.9561,23.0634,22.6401,23.0038,23025.413612066,0
+BIBL.US,D,20200420,000000,22.5298,22.8329,22.501,22.5446,22985.16466986,0
+BIBL.US,D,20200421,000000,22.0607,22.1104,21.697,21.8441,28796.105700742,0
+BIBL.US,D,20200422,000000,22.2436,22.5844,22.2028,22.5238,8668.6159274547,0
+BIBL.US,D,20200423,000000,22.6609,22.7415,22.3996,22.4582,38957.957384012,0
+BIBL.US,D,20200424,000000,22.5924,22.807,22.3907,22.7752,24466.325743014,0
+BIBL.US,D,20200427,000000,22.7912,23.3476,22.7912,23.2065,29479.331494677,0
+BIBL.US,D,20200428,000000,23.4899,23.4899,23.132,23.2245,12731.746643074,0
+BIBL.US,D,20200429,000000,24.0275,24.0275,23.5733,23.7204,17617.968226791,0
+BIBL.US,D,20200430,000000,23.5127,23.5127,23.137,23.2672,23097.861708036,0
+BIBL.US,D,20200501,000000,22.9561,22.9561,22.4165,22.4672,35548.871979228,0
+BIBL.US,D,20200504,000000,22.2197,22.7246,22.2197,22.7246,27648.004624338,0
+BIBL.US,D,20200505,000000,23.0724,23.2065,22.9005,22.9433,39223.600402566,0
+BIBL.US,D,20200506,000000,23.2393,23.2393,22.7435,22.7435,55536.496678352,0
+BIBL.US,D,20200507,000000,23.2801,23.2801,22.9731,22.9909,37479.814981524,0
+BIBL.US,D,20200508,000000,23.1152,23.3746,23.1152,23.3746,16632.875366318,0
+BIBL.US,D,20200511,000000,23.14,23.4551,23.14,23.3476,26069.239866337,0
+BIBL.US,D,20200512,000000,23.303,23.3884,22.803,22.803,17392.574150442,0
+BIBL.US,D,20200513,000000,22.7454,22.816,22.2277,22.3976,26493.866206603,0
+BIBL.US,D,20200514,000000,22.1859,22.6729,21.9107,22.6729,19320.498482072,0
+BIBL.US,D,20200515,000000,22.4791,22.7942,22.4791,22.7942,7750.9400451751,0
+BIBL.US,D,20200518,000000,23.5713,23.778,23.5713,23.6538,30789.434563458,0
+BIBL.US,D,20200519,000000,23.6697,23.8118,23.4799,23.4799,14228.001069554,0
+BIBL.US,D,20200520,000000,23.9291,23.9291,23.778,23.8704,28871.572467378,0
+BIBL.US,D,20200521,000000,23.8297,23.8297,23.5067,23.614,23372.560738585,0
+BIBL.US,D,20200522,000000,23.5047,23.7869,23.5047,23.7701,12748.852443511,0
+BIBL.US,D,20200526,000000,24.6764,24.6764,24.0533,24.0573,37139.71141989,0
+BIBL.US,D,20200527,000000,24.6844,24.6844,23.9738,24.5234,30180.669312603,0
+BIBL.US,D,20200528,000000,24.6914,24.9488,24.4936,24.5154,68607.340659506,0
+BIBL.US,D,20200529,000000,24.4936,24.8722,24.4518,24.8722,26484.810194606,0
+BIBL.US,D,20200601,000000,24.9249,25.0909,24.741,25.0173,20172.769833268,0
+BIBL.US,D,20200602,000000,25.1077,25.215,24.9994,25.215,24412.995894592,0
+BIBL.US,D,20200603,000000,25.4466,25.6713,25.4466,25.6543,25235.080539134,0
+BIBL.US,D,20200604,000000,25.5738,25.6215,25.3045,25.4626,51093.013458893,0
+BIBL.US,D,20200605,000000,25.8461,26.2039,25.8461,26.036,27738.5647443,0
+BIBL.US,D,20200608,000000,26.3033,26.4445,26.1533,26.4445,22143.961777771,0
+BIBL.US,D,20200609,000000,26.1701,26.1701,26.0032,26.0757,9845.8974869581,0
+BIBL.US,D,20200610,000000,26.0608,26.2049,25.9604,26.0608,15808.778274665,0
+BIBL.US,D,20200611,000000,25.241,25.3264,24.435,24.435,56393.799147324,0
+BIBL.US,D,20200612,000000,25.215,25.2488,24.262,24.8007,11393.46931475,0
+BIBL.US,D,20200615,000000,24.2362,25.064,24.2362,25.0163,17691.422546316,0
+BIBL.US,D,20200616,000000,25.8044,25.8382,25.2976,25.3651,33458.945655221,0
+BIBL.US,D,20200617,000000,25.4804,25.6633,25.389,25.4347,13421.009778339,0
+BIBL.US,D,20200618,000000,25.4307,25.4307,25.1743,25.4049,19072.967487511,0
+BIBL.US,D,20200619,000000,25.6395,25.6395,25.1743,25.3045,14370.884814383,0
+BIBL.US,D,20200622,000000,25.1992,25.3691,25.1823,25.3125,10241.343344124,0
+BIBL.US,D,20200623,000000,25.6802,25.6802,25.4466,25.4466,13095.999570032,0
+BIBL.US,D,20200624,000000,24.9398,24.9398,24.5929,24.7132,48115.59795926,0
+BIBL.US,D,20200625,000000,24.6337,24.9994,24.584,24.9994,21378.225652316,0
+BIBL.US,D,20200626,000000,24.9736,24.9736,24.4965,24.4965,14433.270674801,0
+BIBL.US,D,20200629,000000,24.6914,24.8433,24.6675,24.8433,17977.190035973,0
+BIBL.US,D,20200630,000000,25.4566,25.4566,25.0034,25.3571,40202.655921709,0
+BIBL.US,D,20200701,000000,25.4486,25.5917,25.2826,25.4626,61116.006291554,0
+BIBL.US,D,20200702,000000,25.9326,25.9326,25.5282,25.5669,24043.711849859,0
+BIBL.US,D,20200706,000000,26.1065,26.1065,25.706,25.8402,15070.210185199,0
+BIBL.US,D,20200707,000000,25.6155,25.8362,25.5579,25.5579,27738.5647443,0
+BIBL.US,D,20200708,000000,25.8581,25.8581,25.5072,25.6375,19664.626937928,0
+BIBL.US,D,20200709,000000,25.2458,25.5242,25.2458,25.4476,5880.3704561863,0
+BIBL.US,D,20200710,000000,25.4069,25.6126,25.4029,25.5937,82066.58693294,0
+BIBL.US,D,20200713,000000,25.9405,25.9405,25.3721,25.3721,7811.3134584829,0
+BIBL.US,D,20200714,000000,25.3821,25.8819,25.3155,25.8819,21569.408127791,0
+BIBL.US,D,20200715,000000,26.1533,26.2089,26.1234,26.1563,4997.9123983363,0
+BIBL.US,D,20200716,000000,26.2486,26.2486,26.1065,26.1761,14074.048865619,0
+BIBL.US,D,20200717,000000,26.2984,26.5726,26.2984,26.518,6818.1708095685,0
+BIBL.US,D,20200720,000000,26.5478,26.5558,26.4405,26.4981,9540.0055261982,0
+BIBL.US,D,20200721,000000,26.6571,26.7823,26.5448,26.5448,17466.028469966,0
+BIBL.US,D,20200722,000000,26.673,26.7823,26.6651,26.7734,25410.163437726,0
+BIBL.US,D,20200723,000000,26.824,26.9513,26.5646,26.6651,30112.246110854,0
+BIBL.US,D,20200724,000000,26.4563,26.6014,26.4126,26.4812,9774.4556145438,0
+BIBL.US,D,20200727,000000,26.4981,26.8161,26.4981,26.8161,18490.36404909,0
+BIBL.US,D,20200728,000000,26.673,26.7992,26.5896,26.5896,16497.035186375,0
+BIBL.US,D,20200729,000000,26.7992,27.0656,26.7654,27.0069,14405.096415257,0
+BIBL.US,D,20200730,000000,26.6651,26.824,26.6651,26.7485,9893.1899940492,0
+BIBL.US,D,20200731,000000,26.8161,26.8161,26.3292,26.6571,12738.79020796,0
+BIBL.US,D,20200803,000000,27.0238,27.0238,26.7435,26.84,17629.036685897,0
+BIBL.US,D,20200804,000000,26.8161,26.9641,26.8161,26.9403,9671.8208119204,0
+BIBL.US,D,20200805,000000,27.156,27.1649,27.0705,27.1649,17407.667503768,0
+BIBL.US,D,20200806,000000,27.1063,27.2225,27.0238,27.1878,23568.774331836,0
+BIBL.US,D,20200807,000000,27.151,27.2971,27.148,27.2951,13138.260959347,0
+BIBL.US,D,20200810,000000,27.3468,27.4402,27.3468,27.4402,13820.480529727,0
+BIBL.US,D,20200811,000000,27.5853,27.5853,27.148,27.148,7919.9856024371,0
+BIBL.US,D,20200812,000000,27.3558,27.6887,27.3558,27.5485,8049.788441049,0
+BIBL.US,D,20200813,000000,27.5357,27.639,27.4372,27.4989,8144.3734552313,0
+BIBL.US,D,20200814,000000,27.3896,27.5734,27.3896,27.4701,9450.4516297915,0
+BIBL.US,D,20200817,000000,27.6568,27.797,27.6568,27.7553,13040.657274499,0
+BIBL.US,D,20200818,000000,27.7553,27.7593,27.5903,27.641,9085.1924792789,0
+BIBL.US,D,20200819,000000,27.6568,27.6568,27.4571,27.479,10643.832766177,0
+BIBL.US,D,20200820,000000,27.4194,27.4819,27.3299,27.4074,8967.4643233286,0
+BIBL.US,D,20200821,000000,27.2305,27.478,27.2305,27.4482,32273.614307276,0
+BIBL.US,D,20200824,000000,27.647,27.647,27.5117,27.6211,10688.106602603,0
+BIBL.US,D,20200825,000000,27.7304,27.7633,27.6142,27.7533,16818.020500461,0
+BIBL.US,D,20200826,000000,27.631,27.7851,27.5485,27.7463,9612.4536221677,0
+BIBL.US,D,20200827,000000,27.8397,27.9064,27.8139,27.8308,4736.2942740022,0
+BIBL.US,D,20200828,000000,27.9392,28.0892,27.8308,28.0703,6740.6915958234,0
+BIBL.US,D,20200831,000000,28.0226,28.114,28.0167,28.0653,7139.1561236553,0
+BIBL.US,D,20200901,000000,27.9838,28.1826,27.9838,28.1826,12122.981392219,0
+BIBL.US,D,20200902,000000,28.4887,28.8713,28.3466,28.8395,22384.449207447,0
+BIBL.US,D,20200903,000000,28.6964,28.6964,27.6887,27.8815,27518.201785726,0
+BIBL.US,D,20200904,000000,27.7393,27.7801,27.1649,27.6728,29082.879413955,0
+BIBL.US,D,20200908,000000,27.2305,27.3349,27.0487,27.0616,13430.065790335,0
+BIBL.US,D,20200909,000000,27.322,27.8676,27.322,27.7175,20215.031222584,0
+BIBL.US,D,20200910,000000,27.797,27.8029,27.1987,27.2832,14873.996591949,0
+BIBL.US,D,20200911,000000,27.3856,27.5039,27.2157,27.3548,16901.537055537,0
+BIBL.US,D,20200914,000000,27.7225,28.0057,27.7225,27.9262,12836.393892808,0
+BIBL.US,D,20200915,000000,28.1736,28.2879,28.1726,28.1726,163295.99586801,0
+BIBL.US,D,20200916,000000,28.2313,28.3963,28.0803,28.0803,11478.998316935,0
+BIBL.US,D,20200917,000000,27.647,27.955,27.647,27.9172,55726.672930272,0
+BIBL.US,D,20200918,000000,27.8894,27.8894,27.5277,27.5714,6754.7787255953,0
+BIBL.US,D,20200921,000000,27.0238,27.0576,26.7147,27.0179,17541.495236601,0
+BIBL.US,D,20200922,000000,27.0984,27.2663,27.0069,27.2663,7841.5001651369,0
+BIBL.US,D,20200923,000000,27.2802,27.2802,26.6412,26.6412,10494.911680018,0
+BIBL.US,D,20200924,000000,26.4891,26.995,26.4325,26.7714,15110.459127404,0
+BIBL.US,D,20200925,000000,26.6809,27.2255,26.6809,27.2225,7091.8636165642,0
+BIBL.US,D,20200928,000000,27.6082,27.7165,27.5535,27.5923,37567.356430821,0
+BIBL.US,D,20200929,000000,27.65,27.6698,27.4869,27.5605,12280.958490376,0
+BIBL.US,D,20200930,000000,27.8646,27.9093,27.5833,27.7821,15558.228609438,0
+BIBL.US,D,20201001,000000,27.9084,27.9084,27.6738,27.8536,105705.79691363,0
+BIBL.US,D,20201002,000000,27.64,27.9411,27.64,27.8209,14929.33888748,0
+BIBL.US,D,20201005,000000,28.2264,28.3843,28.126,28.3784,85414.292700861,0
+BIBL.US,D,20201006,000000,28.4261,28.6934,28.118,28.1736,30935.336978951,0
+BIBL.US,D,20201007,000000,28.4798,28.6765,28.4798,28.6109,19908.13303827,0
+BIBL.US,D,20201008,000000,28.7104,28.8217,28.6765,28.8197,7040.5462152525,0
+BIBL.US,D,20201009,000000,29.1187,29.1187,28.919,29.0054,22445.82884431,0
+BIBL.US,D,20201012,000000,29.2599,29.3941,29.247,29.3046,24674.614018926,0
+BIBL.US,D,20201013,000000,29.2032,29.2032,29.0601,29.1029,56040.614679473,0
+BIBL.US,D,20201014,000000,29.2202,29.2202,28.927,28.9359,8944.3211815606,0
+BIBL.US,D,20201015,000000,28.7441,28.9946,28.5771,28.9866,82260.78807908,0
+BIBL.US,D,20201016,000000,29.1615,29.1615,29.0134,29.0134,17143.030708769,0
+BIBL.US,D,20201019,000000,29.0234,29.1277,28.5056,28.5981,12308.126526364,0
+BIBL.US,D,20201020,000000,29.2202,29.2202,28.7272,28.8197,52855.917127483,0
+BIBL.US,D,20201021,000000,28.9021,28.9021,28.5096,28.5851,21484.88534916,0
+BIBL.US,D,20201022,000000,28.6388,28.6427,28.451,28.6149,16181.080990063,0
+BIBL.US,D,20201023,000000,28.752,28.8276,28.7162,28.8276,7643.274124776,0
+BIBL.US,D,20201026,000000,28.4578,28.9439,28.0087,28.2432,273481.50004909,0
+BIBL.US,D,20201027,000000,28.3764,28.3764,28.0415,28.0961,7474.228567514,0
+BIBL.US,D,20201028,000000,27.7076,27.7076,27.1312,27.1312,26334.882884892,0
+BIBL.US,D,20201029,000000,27.0666,27.65,27.0666,27.5059,26993.959313503,0
+BIBL.US,D,20201030,000000,27.3906,27.3906,26.9235,27.1401,8662.5785861239,0
+BIBL.US,D,20201102,000000,27.6827,27.8169,27.5167,27.7999,17311.070042476,0
+BIBL.US,D,20201103,000000,28.1428,28.5354,28.1428,28.4758,32745.533154632,0
+BIBL.US,D,20201104,000000,28.7272,28.8932,28.5265,28.6517,9439.3831706851,0
+BIBL.US,D,20201105,000000,28.9776,29.3613,28.9776,29.231,26567.320526127,0
+BIBL.US,D,20201106,000000,29.2858,29.3533,29.1357,29.2917,13964.370498109,0
+BIBL.US,D,20201109,000000,30.055,30.6463,29.562,29.6117,24164.458676474,0
+BIBL.US,D,20201110,000000,29.6535,29.6535,29.3941,29.4855,32847.1617337,0
+BIBL.US,D,20201111,000000,29.7151,29.7449,29.5869,29.6991,28980.244611331,0
+BIBL.US,D,20201112,000000,29.6623,29.728,29.3006,29.4557,11295.865629902,0
+BIBL.US,D,20201113,000000,29.8244,29.9287,29.6515,29.8771,40478.361175815,0
+BIBL.US,D,20201116,000000,30.2964,30.2964,30.063,30.2527,18638.278911694,0
+BIBL.US,D,20201117,000000,30.055,30.2457,29.9625,30.2041,17785.001336943,0
+BIBL.US,D,20201118,000000,30.2289,30.2289,29.7866,29.7866,15451.568912594,0
+BIBL.US,D,20201119,000000,29.6276,29.9287,29.6276,29.9287,15865.126793752,0
+BIBL.US,D,20201120,000000,29.9119,29.9119,29.7399,29.7986,12122.981392219,0
+BIBL.US,D,20201123,000000,30.2209,30.2209,29.8492,29.9625,35338.571256205,0
+BIBL.US,D,20201124,000000,30.4635,30.4635,30.0908,30.2835,27880.442265573,0
+BIBL.US,D,20201125,000000,30.7566,30.7566,30.1116,30.1871,22467.965762523,0
+BIBL.US,D,20201127,000000,30.2209,30.3222,30.2119,30.2925,9020.7941717505,0
+BIBL.US,D,20201130,000000,30.2964,30.2964,29.8959,30.055,22220.434767961,0
+BIBL.US,D,20201201,000000,30.5628,30.5628,30.2547,30.3054,24399.914988375,0
+BIBL.US,D,20201202,000000,30.4635,30.4803,30.1444,30.2716,95473.509581507,0
+BIBL.US,D,20201203,000000,30.1781,30.3462,30.1126,30.1146,34824.391019533,0
+BIBL.US,D,20201204,000000,30.2964,30.6393,30.2964,30.6393,16333.020746889,0
+BIBL.US,D,20201207,000000,30.8301,30.8301,30.4137,30.4833,16447.730232174,0
+BIBL.US,D,20201208,000000,30.6224,30.6224,30.4097,30.5479,129333.93843522,0
+BIBL.US,D,20201209,000000,30.5548,30.5548,30.208,30.2964,8706.8524225496,0
+BIBL.US,D,20201210,000000,30.4058,30.4058,30.1613,30.2627,22180.185825756,0
+BIBL.US,D,20201211,000000,30.3889,30.3889,30.0013,30.2289,18090.893297703,0
+BIBL.US,D,20201214,000000,30.3978,30.4068,29.9536,30.056,21616.700634882,0
+BIBL.US,D,20201215,000000,30.2885,30.3899,30.0778,30.368,16331.008299778,0
+BIBL.US,D,20201216,000000,30.5389,30.5389,30.2041,30.2617,19083.029723062,0
+BIBL.US,D,20201217,000000,30.5051,30.5558,30.4306,30.5558,27973.014832645,0
+BIBL.US,D,20201218,000000,30.6403,30.6403,30.2885,30.4227,9935.4513833647,0
+BIBL.US,D,20201221,000000,30.1196,30.361,29.9159,30.2408,12529.495708493,0
+BIBL.US,D,20201222,000000,30.3899,30.3899,30.1613,30.2457,23852.529374384,0
+BIBL.US,D,20201223,000000,30.4395,30.4395,30.1533,30.2796,22883.536090792,0
+BIBL.US,D,20201224,000000,30.373,30.373,30.1781,30.3342,12463.084953854,0
+BIBL.US,D,20201228,000000,30.7069,30.7069,30.373,30.4306,22245.590356839,0
+BIBL.US,D,20201229,000000,30.4395,30.4793,30.2289,30.2736,22362.312289234,0
+BIBL.US,D,20201230,000000,30.2716,30.5816,30.2716,30.5777,24395.890094155,0
+BIBL.US,D,20201231,000000,30.4147,30.7993,30.3809,30.6731,19509.668510438,0
+BIBL.US,D,20210104,000000,30.866,30.8808,30.0858,30.2964,37485.852322855,0
+BIBL.US,D,20210105,000000,30.3134,30.6562,30.3134,30.5946,77778.062140971,0
+BIBL.US,D,20210106,000000,30.69,31.2197,30.69,30.9176,12077.701332239,0
+BIBL.US,D,20210107,000000,31.1014,31.4622,31.1014,31.3728,31094.320300662,0
+BIBL.US,D,20210108,000000,31.5705,31.5795,31.2803,31.5069,22210.372532409,0
+BIBL.US,D,20210111,000000,31.4364,31.6202,31.3012,31.4622,47290.494644052,0
+BIBL.US,D,20210112,000000,31.4154,31.5537,31.3449,31.5029,43862.290991721,0
+BIBL.US,D,20210113,000000,31.3688,31.4831,31.3181,31.3519,37678.041021886,0
+BIBL.US,D,20210114,000000,31.4572,31.495,31.3439,31.3439,29389.77759827,0
+BIBL.US,D,20210115,000000,31.3091,31.3091,31.0637,31.1432,145444.58377643,0
+BIBL.US,D,20210119,000000,31.3946,31.3986,31.2605,31.3181,21312.821121232,0
+BIBL.US,D,20210120,000000,31.5029,31.6958,31.3738,31.6361,31371.031778323,0
+BIBL.US,D,20210121,000000,31.6708,31.7166,31.4364,31.5029,32409.454487219,0
+BIBL.US,D,20210122,000000,31.4284,31.4861,31.3091,31.4284,31054.071358457,0
+BIBL.US,D,20210125,000000,31.4194,31.5029,31.0945,31.4572,25429.281685274,0
+BIBL.US,D,20210126,000000,31.4364,31.4364,31.2515,31.2515,41185.736335072,0
+BIBL.US,D,20210127,000000,31.1104,31.1104,30.2418,30.3402,25549.022288334,0
+BIBL.US,D,20210128,000000,30.5051,31.0597,30.5051,30.8083,8033.6888641669,0
+BIBL.US,D,20210129,000000,30.7159,30.7159,30.2796,30.3899,24693.732266473,0
+BIBL.US,D,20210201,000000,30.6154,30.85,30.4843,30.7824,31603.469419558,0
+BIBL.US,D,20210202,000000,31.177,31.3181,31.177,31.1939,25037.860722328,0
+BIBL.US,D,20210203,000000,31.5625,31.5625,31.0507,31.1859,56794.276122266,0
+BIBL.US,D,20210204,000000,31.1939,31.4364,31.1939,31.3886,61508.433478055,0
+BIBL.US,D,20210205,000000,31.5705,31.655,31.5625,31.5625,17188.31076875,0
+BIBL.US,D,20210208,000000,31.8229,31.9899,31.7603,31.9899,41117.313133323,0
+BIBL.US,D,20210209,000000,32.0485,32.0485,31.8846,31.9979,39617.033812623,0
+BIBL.US,D,20210210,000000,32.3079,32.3079,32.0893,32.1996,21920.580148532,0
+BIBL.US,D,20210211,000000,32.2493,32.3337,32.0545,32.2404,30136.395476177,0
+BIBL.US,D,20210212,000000,32.2324,32.5087,32.2324,32.5087,9741.2502372244,0
+BIBL.US,D,20210216,000000,32.7602,32.7602,32.3596,32.4421,20963.661547602,0
+BIBL.US,D,20210217,000000,32.2662,32.3675,32.0227,32.3337,24953.337943697,0
+BIBL.US,D,20210218,000000,32.2234,32.2234,31.9352,32.1489,21328.920698114,0
+BIBL.US,D,20210219,000000,32.3417,32.45,32.2284,32.2741,55265.822542022,0
+BIBL.US,D,20210222,000000,32.14,32.2662,32.0565,32.0655,9899.22733538,0
+BIBL.US,D,20210223,000000,32.0227,32.0227,31.5775,31.9472,16797.896029359,0
+BIBL.US,D,20210224,000000,31.7802,32.291,31.7554,32.2682,21277.603296803,0
+BIBL.US,D,20210225,000000,32.2234,32.2234,31.335,31.4791,140266.55736173,0
+BIBL.US,D,20210226,000000,31.4791,31.5755,31.3012,31.3012,11931.798916744,0
+BIBL.US,D,20210301,000000,31.6132,31.973,31.6132,31.7891,51994.589764291,0
+BIBL.US,D,20210302,000000,31.814,31.8389,31.5537,31.5537,26992.953089948,0
+BIBL.US,D,20210303,000000,31.495,31.5795,31.1292,31.1292,25369.914495521,0
+BIBL.US,D,20210304,000000,31.3777,31.3777,30.2339,30.5896,16356.163888657,0
+BIBL.US,D,20210305,000000,30.7407,31.2108,30.1703,31.2108,454471.93713408,0
+BIBL.US,D,20210308,000000,31.326,31.5625,31.1054,31.1054,40677.593439731,0
+BIBL.US,D,20210309,000000,31.7047,31.7216,31.4284,31.5199,19945.36330981,0
+BIBL.US,D,20210310,000000,31.6958,31.972,31.6958,31.8389,30335.627740093,0
+BIBL.US,D,20210311,000000,32.2662,32.3835,32.1161,32.2404,26976.853513066,0
+BIBL.US,D,20210312,000000,32.2572,32.4252,32.0723,32.4093,14208.882822006,0
+BIBL.US,D,20210315,000000,32.6518,32.8108,32.3755,32.8028,55010.241759019,0
+BIBL.US,D,20210316,000000,33.0364,33.0364,32.5226,32.618,25730.142528258,0
+BIBL.US,D,20210317,000000,32.4998,32.7522,32.3795,32.6279,9161.6654694689,0
+BIBL.US,D,20210318,000000,32.7025,32.7025,32.2324,32.2662,37136.692749224,0
+BIBL.US,D,20210319,000000,32.3337,32.3805,32.0098,32.2324,17117.875119891,0
+BIBL.US,D,20210322,000000,32.4828,32.4828,32.2572,32.4172,24021.574931645,0
+BIBL.US,D,20210323,000000,32.2453,32.3835,31.9869,32.1151,33695.408190676,0
+BIBL.US,D,20210324,000000,32.5166,32.5166,32.0317,32.0317,39590.872000189,0
+BIBL.US,D,20210325,000000,31.9392,32.2741,31.7126,32.2741,23812.280432179,0
+BIBL.US,D,20210326,000000,32.2831,32.7472,32.2831,32.7472,14544.961489421,0
+BIBL.US,D,20210329,000000,32.6856,32.8625,32.5435,32.7442,34336.372595294,0
+BIBL.US,D,20210330,000000,32.5594,32.7104,32.5534,32.6101,29030.555789088,0
+BIBL.US,D,20210331,000000,32.7362,32.9291,32.7154,32.781,16048.259480787,0
+BIBL.US,D,20210401,000000,32.9966,33.1059,32.8843,33.1059,9996.8310202277,0
+BIBL.US,D,20210405,000000,33.4926,33.5214,33.3156,33.4926,151148.86511047,0
+BIBL.US,D,20210406,000000,33.4846,33.5512,33.3534,33.4587,25940.44325128,0
+BIBL.US,D,20210407,000000,33.5094,33.5094,33.2352,33.4081,29118.097238384,0
+BIBL.US,D,20210408,000000,33.4249,33.5005,33.3405,33.3663,83565.860030085,0
+BIBL.US,D,20210409,000000,33.4081,33.6506,33.4081,33.6506,19555.954793974,0
+BIBL.US,D,20210412,000000,33.5632,33.8702,33.5632,33.8106,12580.813109805,0
+BIBL.US,D,20210413,000000,33.8454,33.9457,33.7838,33.8961,26134.644397421,0
+BIBL.US,D,20210414,000000,33.9795,34.072,33.8454,33.8821,15487.792960579,0
+BIBL.US,D,20210415,000000,34.1395,34.39,34.1395,34.3432,25195.837820483,0
+BIBL.US,D,20210416,000000,34.5341,34.5341,34.396,34.4665,14814.629402196,0
+BIBL.US,D,20210419,000000,34.4327,34.4327,34.1186,34.1644,21089.439491994,0
+BIBL.US,D,20210420,000000,34.39,34.39,33.9159,34.055,37545.219512608,0
+BIBL.US,D,20210421,000000,34.2647,34.3652,34.2389,34.3552,60881.556203209,0
+BIBL.US,D,20210422,000000,34.6016,34.6016,34.0461,34.1475,23362.498503034,0
+BIBL.US,D,20210423,000000,34.2767,34.6006,34.2767,34.4705,17462.003575745,0
+BIBL.US,D,20210426,000000,34.6256,34.6256,34.4795,34.5191,97553.373669963,0
+BIBL.US,D,20210427,000000,34.6514,34.6514,34.4655,34.5251,19973.537569353,0
+BIBL.US,D,20210428,000000,34.5927,34.5927,34.4238,34.4675,16099.576882098,0
+BIBL.US,D,20210429,000000,34.5927,34.5927,34.3324,34.5917,51365.700042333,0
+BIBL.US,D,20210430,000000,34.4745,34.5171,34.2389,34.3035,12530.501932048,0
+BIBL.US,D,20210503,000000,34.4745,34.5003,34.3701,34.395,20625.570433077,0
+BIBL.US,D,20210504,000000,34.2558,34.3652,34.0213,34.3652,16609.732224549,0
+BIBL.US,D,20210505,000000,34.382,34.4575,34.3124,34.3124,16285.728239798,0
+BIBL.US,D,20210506,000000,34.4069,34.542,34.1098,34.542,57063.944035041,0
+BIBL.US,D,20210507,000000,34.542,35.0121,34.542,34.9962,16355.157665101,0
+BIBL.US,D,20210510,000000,35.189,35.2108,34.8273,34.8282,10117.577846844,0
+BIBL.US,D,20210511,000000,34.4575,34.5103,34.1395,34.4903,14084.11110117,0
+BIBL.US,D,20210512,000000,34.3482,34.3482,33.6426,33.7201,22876.492525907,0
+BIBL.US,D,20210513,000000,33.7946,34.2141,33.7946,34.062,24877.871177062,0
+BIBL.US,D,20210514,000000,34.4327,34.6682,34.1952,34.5848,30571.084051994,0
+BIBL.US,D,20210517,000000,34.4496,34.5589,34.2936,34.3989,34219.650662899,0
+BIBL.US,D,20210518,000000,34.3652,34.4565,34.2141,34.2141,44191.326094248,0
+BIBL.US,D,20210519,000000,33.8026,34.059,33.581,34.059,23302.125089726,0
+BIBL.US,D,20210520,000000,34.2309,34.5013,34.2309,34.395,9234.1135654383,0
+BIBL.US,D,20210521,000000,34.5758,34.7557,34.4327,34.5341,16132.782259417,0
+BIBL.US,D,20210524,000000,34.5589,34.861,34.5589,34.7647,14417.171097918,0
+BIBL.US,D,20210525,000000,34.7657,34.8243,34.6514,34.7269,18929.077519127,0
+BIBL.US,D,20210526,000000,34.8183,34.8183,34.701,34.701,9206.9455294498,0
+BIBL.US,D,20210527,000000,34.8352,34.9535,34.8352,34.9425,18994.48205021,0
+BIBL.US,D,20210528,000000,35.1214,35.1632,35.0539,35.0827,12585.84422758,0
+BIBL.US,D,20210601,000000,35.349,35.349,35.0787,35.2397,162453.78675236,0
+BIBL.US,D,20210602,000000,35.3321,35.4564,35.2735,35.3987,23356.461161704,0
+BIBL.US,D,20210603,000000,35.3411,35.4643,35.0876,35.3878,21019.003843134,0
+BIBL.US,D,20210604,000000,35.5835,35.7008,35.5339,35.683,10628.73941285,0
+BIBL.US,D,20210607,000000,35.5835,35.7594,35.3908,35.51,18497.407613976,0
+BIBL.US,D,20210608,000000,35.6253,35.6253,35.3818,35.5477,22633.992649119,0
+BIBL.US,D,20210609,000000,35.6422,35.6422,35.4742,35.4822,51801.394841705,0
+BIBL.US,D,20210610,000000,35.6173,35.6173,35.3928,35.5389,18340.436739375,0
+BIBL.US,D,20210611,000000,35.5835,35.5835,35.4474,35.5457,10057.204433536,0
+BIBL.US,D,20210614,000000,35.5497,35.5497,35.3858,35.5269,13087.94978159,0
+BIBL.US,D,20210615,000000,35.6422,35.6422,35.4394,35.4752,23439.97771678,0
+BIBL.US,D,20210616,000000,35.503,35.503,35.2307,35.2457,11076.508894883,0
+BIBL.US,D,20210617,000000,35.0876,35.3063,35.0121,35.1632,33774.899851532,0
+BIBL.US,D,20210618,000000,34.9863,35.1374,34.7687,34.7687,15138.633386948,0
+BIBL.US,D,20210621,000000,34.8442,35.2556,34.8103,35.198,32361.155756572,0
+BIBL.US,D,20210622,000000,35.2268,35.4822,35.2268,35.4146,22241.565462618,0
+BIBL.US,D,20210623,000000,35.507,35.507,35.3579,35.3609,17561.619707704,0
+BIBL.US,D,20210624,000000,35.8101,35.8101,35.4732,35.5835,34176.383050029,0
+BIBL.US,D,20210625,000000,35.6253,35.7763,35.6253,35.6998,17164.161403426,0
+BIBL.US,D,20210628,000000,35.8777,35.8946,35.7525,35.8837,24150.371546702,0
+BIBL.US,D,20210629,000000,35.8191,35.9702,35.8191,35.8996,24029.624720086,0
+BIBL.US,D,20210630,000000,35.9453,35.9622,35.8191,35.9214,27239.477860954,0
+BIBL.US,D,20210701,000000,35.9284,36.2226,35.9284,36.0715,67098.005326809,0
+BIBL.US,D,20210702,000000,36.1977,36.4005,36.1977,36.2822,17832.293844034,0
+BIBL.US,D,20210706,000000,36.4928,36.4928,35.995,36.2454,25787.4972709,0
+BIBL.US,D,20210707,000000,36.3239,36.4084,36.1003,36.3667,146876.43989538,0
+BIBL.US,D,20210708,000000,36.0208,36.0973,35.7555,35.8946,23113.961284917,0
+BIBL.US,D,20210709,000000,36.0973,36.4084,36.0973,36.4084,35427.118929056,0
+BIBL.US,D,20210712,000000,36.316,36.5605,36.316,36.5356,21818.951569463,0
+BIBL.US,D,20210713,000000,36.476,36.476,36.2484,36.2653,13124.173829575,0
+BIBL.US,D,20210714,000000,36.4928,36.4928,36.2226,36.2316,28465.058151105,0
+BIBL.US,D,20210715,000000,36.1053,36.1471,35.9284,36.0318,19854.803189848,0
+BIBL.US,D,20210716,000000,36.1053,36.1133,35.7018,35.7515,12896.767306116,0
+BIBL.US,D,20210719,000000,35.5577,35.5577,35.0628,35.2556,39536.535928213,0
+BIBL.US,D,20210720,000000,35.4226,35.8867,35.4146,35.8261,170581.05440716,0
+BIBL.US,D,20210721,000000,36.0635,36.1093,35.996,36.0953,41708.97258374,0
+BIBL.US,D,20210722,000000,36.155,36.155,35.9752,36.1251,14855.884567956,0
+BIBL.US,D,20210723,000000,36.3239,36.4015,36.1251,36.3935,24556.885862976,0
+BIBL.US,D,20210726,000000,36.3577,36.3577,36.2374,36.3438,14099.204454498,0
+BIBL.US,D,20210727,000000,36.155,36.3041,36.1341,36.3041,20828.827591214,0
+BIBL.US,D,20210728,000000,36.3329,36.5098,36.2702,36.4193,21032.084749351,0
+BIBL.US,D,20210729,000000,36.5346,36.804,36.5346,36.7115,26765.546566488,0
+BIBL.US,D,20210730,000000,36.5853,36.7622,36.5853,36.6986,19216.857455894,0
+BIBL.US,D,20210802,000000,36.9381,36.9381,36.5992,36.6161,19842.728507186,0
+BIBL.US,D,20210803,000000,36.6609,36.9639,36.6181,36.9639,22955.984186761,0
+BIBL.US,D,20210804,000000,36.8705,36.9739,36.8178,36.8298,22395.517666553,0
+BIBL.US,D,20210805,000000,37.1995,37.1995,36.9033,37.0654,43082.467736495,0
+BIBL.US,D,20210806,000000,37.3336,37.3336,37.0057,37.0384,36580.251123237,0
+BIBL.US,D,20210809,000000,37.1577,37.1577,36.9043,36.9351,23224.645875981,0
+BIBL.US,D,20210810,000000,37.2164,37.2164,36.9639,36.9679,34380.64643172,0
+BIBL.US,D,20210811,000000,37.1239,37.2243,37.0942,37.2144,12838.406339918,0
+BIBL.US,D,20210812,000000,37.3168,37.3168,37.1488,37.291,31564.226700909,0
+BIBL.US,D,20210813,000000,37.4688,37.4688,37.3168,37.3694,16604.701106774,0
+BIBL.US,D,20210816,000000,37.3506,37.4351,37.1975,37.4181,38390.447298918,0
+BIBL.US,D,20210817,000000,37.2075,37.2293,36.9401,37.1468,13322.399869936,0
+BIBL.US,D,20210818,000000,37.117,37.3257,36.8586,36.8586,24837.622234857,0
+BIBL.US,D,20210819,000000,36.5346,37.1667,36.5346,37.0106,41932.35421298,0
+BIBL.US,D,20210820,000000,37.275,37.4947,37.2223,37.4747,20055.041677318,0
+BIBL.US,D,20210823,000000,37.7223,37.8902,37.6835,37.7968,27326.013086696,0
+BIBL.US,D,20210824,000000,37.924,37.924,37.7968,37.8226,37353.030813578,0
+BIBL.US,D,20210825,000000,37.8395,38.079,37.8226,38.0154,46377.849879548,0
+BIBL.US,D,20210826,000000,38.0492,38.0492,37.7391,37.8286,199294.64977638,0
+BIBL.US,D,20210827,000000,37.9985,38.2271,37.9985,38.1675,223601.99219768,0
+BIBL.US,D,20210830,000000,38.3195,38.3195,38.2062,38.2351,17671.298075213,0
+BIBL.US,D,20210831,000000,38.2351,38.3026,38.0323,38.1088,23193.452945772,0
+BIBL.US,D,20210901,000000,38.2609,38.2609,38.0581,38.2013,19234.969479887,0
+BIBL.US,D,20210902,000000,38.2351,38.403,38.2351,38.403,16699.286120956,0
+BIBL.US,D,20210903,000000,38.403,38.5123,38.3195,38.4368,17359.368773123,0
+BIBL.US,D,20210907,000000,38.4537,38.4537,38.0035,38.083,37471.765193083,0
+BIBL.US,D,20210908,000000,38.0998,38.1168,37.8395,38.0492,72326.342919271,0
+BIBL.US,D,20210909,000000,38.1526,38.1526,37.8395,37.8395,18899.897036028,0
+BIBL.US,D,20210910,000000,38.0075,38.075,37.7223,37.7223,16766.70309915,0
+BIBL.US,D,20210913,000000,37.915,37.915,37.4897,37.6964,18489.357825535,0
+BIBL.US,D,20210914,000000,37.9071,37.9071,37.4271,37.4519,36834.825682685,0
+BIBL.US,D,20210915,000000,37.5702,37.8126,37.4519,37.7301,31675.917515528,0
+BIBL.US,D,20210916,000000,37.7729,37.7729,37.4449,37.6626,45828.451818448,0
+BIBL.US,D,20210917,000000,37.6288,37.6288,37.1747,37.1905,23988.369554326,0
+BIBL.US,D,20210920,000000,36.9471,36.9471,36.159,36.5605,74976.735763486,0
+BIBL.US,D,20210921,000000,36.7702,36.8795,36.5048,36.5436,147153.15137304,0
+BIBL.US,D,20210922,000000,36.8129,37.1985,36.7742,37.0226,24863.78404729,0
+BIBL.US,D,20210923,000000,37.1995,37.5572,37.1995,37.4181,20552.116113554,0
+BIBL.US,D,20210924,000000,37.2323,37.3933,36.9501,37.3257,24491.481331892,0
+BIBL.US,D,20210927,000000,37.2661,37.283,36.955,37.0644,25906.231650406,0
+BIBL.US,D,20210928,000000,36.802,36.802,36.1441,36.1948,26138.669291641,0
+BIBL.US,D,20210929,000000,36.2454,36.3458,36.1609,36.1609,22702.415850869,0
+BIBL.US,D,20210930,000000,36.2374,36.317,35.8539,35.8539,218928.0837841,0
+BIBL.US,D,20211001,000000,36.0347,36.1987,35.5835,36.1271,57491.589045972,0
+BIBL.US,D,20211004,000000,36.0596,36.0596,35.3768,35.5537,36286.433845139,0
+BIBL.US,D,20211005,000000,35.6888,36.1441,35.6888,35.9175,62229.895767085,0
+BIBL.US,D,20211006,000000,35.5448,36.0178,35.4692,36.0178,23430.921704784,0
+BIBL.US,D,20211007,000000,36.3815,36.6837,36.3805,36.4233,20546.078772223,0
+BIBL.US,D,20211008,000000,36.482,36.482,36.1291,36.1441,120792.10667572,0
+BIBL.US,D,20211011,000000,36.1868,36.3279,35.9125,35.9125,20700.030976158,0
+BIBL.US,D,20211012,000000,35.9423,36.1609,35.9026,35.9512,19048.818122187,0
+BIBL.US,D,20211013,000000,36.0765,36.313,36.0218,36.313,112112.42228915,0
+BIBL.US,D,20211014,000000,36.6161,37.0394,36.6161,37.0394,21230.310789712,0
+BIBL.US,D,20211015,000000,37.3088,37.3168,37.2075,37.2313,7099.9134050052,0
+BIBL.US,D,20211018,000000,37.115,37.3933,37.115,37.3933,12605.968698682,0
+BIBL.US,D,20211019,000000,37.8564,37.8564,37.5662,37.7143,23267.913488852,0
+BIBL.US,D,20211020,000000,38.0343,38.0343,37.8087,37.9498,38212.34572966,0
+BIBL.US,D,20211021,000000,37.9071,38.1863,37.8206,38.1863,18742.926161427,0
+BIBL.US,D,20211022,000000,38.2033,38.414,38.1784,38.1863,70771.727526592,0
+BIBL.US,D,20211025,000000,38.2519,38.4646,38.2519,38.3474,25992.766876148,0
+BIBL.US,D,20211026,000000,38.5401,38.5401,38.2797,38.2797,17113.85022567,0
+BIBL.US,D,20211027,000000,38.2877,38.2877,37.6467,37.6467,23913.909011247,0
+BIBL.US,D,20211028,000000,37.7223,38.1188,37.7223,38.1108,22029.252292486,0
+BIBL.US,D,20211029,000000,37.9577,38.2877,37.9577,38.2539,36480.634991279,0
+BIBL.US,D,20211101,000000,38.2967,38.4219,38.2033,38.4219,21680.092718855,0
+BIBL.US,D,20211102,000000,38.5571,38.5908,38.3672,38.5908,43875.371897937,0
+BIBL.US,D,20211103,000000,38.5998,38.7091,38.3255,38.7091,29498.449742224,0
+BIBL.US,D,20211104,000000,38.8532,38.9456,38.727,38.9038,21248.422813704,0
+BIBL.US,D,20211105,000000,39.1225,39.1563,38.7777,38.8612,19119.253771046,0
+BIBL.US,D,20211108,000000,39.0629,39.1056,38.7857,39.0122,31891.249356326,0
+BIBL.US,D,20211109,000000,39.1394,39.1394,38.8612,38.9586,22900.64189123,0
+BIBL.US,D,20211110,000000,38.7857,38.9874,38.414,38.5023,32286.695213492,0
+BIBL.US,D,20211111,000000,38.6624,38.6922,38.5461,38.6504,23185.403157332,0
+BIBL.US,D,20211112,000000,38.8105,38.9705,38.7031,38.9705,16912.605514644,0
+BIBL.US,D,20211115,000000,39.1225,39.1225,38.878,38.9705,25061.003864096,0
+BIBL.US,D,20211116,000000,38.9953,39.3083,38.9953,39.2328,44980.205361472,0
+BIBL.US,D,20211117,000000,39.2497,39.2497,38.9456,39.0381,20892.219675188,0
+BIBL.US,D,20211118,000000,39.3759,39.3759,38.8065,38.9288,27739.570967854,0
+BIBL.US,D,20211119,000000,38.887,38.9784,38.7558,38.7687,18800.28090407,0
+BIBL.US,D,20211122,000000,38.895,38.9208,38.3474,38.3802,40146.307402621,0
+BIBL.US,D,20211123,000000,38.2459,38.388,37.9667,38.2877,19429.170626027,0
+BIBL.US,D,20211124,000000,38.2539,38.5908,38.084,38.5908,57869.929102702,0
+BIBL.US,D,20211126,000000,37.9329,38.1356,37.6974,37.7153,10574.403340873,0
+BIBL.US,D,20211129,000000,38.1615,38.5153,37.9071,38.3046,46145.412238313,0
+BIBL.US,D,20211130,000000,38.0681,38.2052,37.2323,37.2998,25751.273222916,0
+BIBL.US,D,20211201,000000,38.077,38.077,36.6837,36.6837,25407.144767061,0
+BIBL.US,D,20211202,000000,36.802,37.5384,36.802,37.4102,33055.450009612,0
+BIBL.US,D,20211203,000000,37.4777,37.5792,36.4988,36.8566,37811.868754717,0
+BIBL.US,D,20211206,000000,36.9799,37.4022,36.8616,37.2492,34672.451262708,0
+BIBL.US,D,20211207,000000,37.7809,38.3136,37.7809,38.1993,31379.081566765,0
+BIBL.US,D,20211208,000000,38.388,38.5829,38.1694,38.5571,27203.253812971,0
+BIBL.US,D,20211209,000000,38.4388,38.4388,38.0174,38.0174,56195.573106963,0
+BIBL.US,D,20211210,000000,38.4557,38.4557,37.9737,38.1863,25006.667792119,0
+BIBL.US,D,20211213,000000,38.085,38.2122,37.9707,38.0512,25952.517933942,0
+BIBL.US,D,20211214,000000,37.7223,37.9995,37.2055,37.4738,49663.169787052,0
+BIBL.US,D,20211215,000000,37.5732,38.1983,37.1667,37.9895,530178.18497504,0
+BIBL.US,D,20211216,000000,38.5153,38.5153,37.6328,37.8206,107382.16535648,0
+BIBL.US,D,20211217,000000,37.6527,37.9797,37.4241,37.6825,22320.050899919,0
+BIBL.US,D,20211220,000000,37.8306,37.8306,36.7175,37.0077,170672.62075068,0
+BIBL.US,D,20211221,000000,37.3048,38.0095,37.3048,38.0095,99748.953467259,0
+BIBL.US,D,20211222,000000,38.0095,38.5073,38.0095,38.4159,222383.45547242,0
+BIBL.US,D,20211223,000000,38.5253,38.7518,38.4955,38.7439,105076.90719168,0
+BIBL.US,D,20211227,000000,38.6445,39.1334,38.6306,39.0411,167515.09123467,0
+BIBL.US,D,20211228,000000,39.3193,39.3571,38.9913,38.9913,110896.90423456,0
+BIBL.US,D,20211229,000000,39.1404,39.3591,39.0509,39.2,67511.563207968,0
+BIBL.US,D,20211230,000000,39.4684,39.4982,39.0807,39.0807,41948.453789862,0
+BIBL.US,D,20211231,000000,39.1007,39.3789,39.0709,39.0817,37272.532929168,0
+BIBL.US,D,20220103,000000,39.4187,39.4187,38.6842,38.8631,287906.72093545,0
+BIBL.US,D,20220104,000000,39.1205,39.1484,38.5749,38.9814,47018.814284167,0
+BIBL.US,D,20220105,000000,38.9714,38.9714,37.8634,37.8644,48546.261640857,0
+BIBL.US,D,20220106,000000,37.9299,38.075,37.5792,37.8206,43526.212324307,0
+BIBL.US,D,20220107,000000,37.8206,37.8206,37.275,37.275,63911.295327709,0
+BIBL.US,D,20220110,000000,36.9083,37.0971,36.3727,37.0971,53010.875554973,0
+BIBL.US,D,20220111,000000,37.1855,37.5831,36.8606,37.5682,35590.127144988,0
+BIBL.US,D,20220112,000000,37.8306,37.8902,37.5115,37.5732,22593.743706914,0
+BIBL.US,D,20220113,000000,37.6925,37.8306,36.958,36.9978,65596.719782553,0
+BIBL.US,D,20220114,000000,36.9978,37.0326,36.5108,36.9978,26971.82239529,0
+BIBL.US,D,20220118,000000,36.8188,36.8188,36.1431,36.1431,43005.994746304,0
+BIBL.US,D,20220119,000000,36.2633,36.5217,35.7972,35.8569,67825.504957169,0
+BIBL.US,D,20220120,000000,36.0248,36.4521,35.2913,35.3143,35090.034038088,0
+BIBL.US,D,20220121,000000,35.0727,35.2805,34.711,34.7457,28189.352896999,0
+BIBL.US,D,20220124,000000,34.1405,35.0677,33.3813,35.0329,81283.745007047,0
+BIBL.US,D,20220125,000000,34.5669,34.7687,33.9597,34.3035,54914.650521282,0
+BIBL.US,D,20220126,000000,34.8143,35.0727,33.7609,34.0511,86386.304655118,0
+BIBL.US,D,20220127,000000,34.3482,34.6534,33.4836,33.6735,40787.271807241,0
+BIBL.US,D,20220128,000000,33.5452,34.4973,33.4211,34.4973,45944.167527287,0
+BIBL.US,D,20220131,000000,34.6563,35.5189,34.6563,35.5189,55058.540489665,0
+BIBL.US,D,20220201,000000,35.7177,35.8071,35.2576,35.7773,95535.895441925,0
+BIBL.US,D,20220202,000000,36.3031,36.3031,35.8071,36.1241,82361.410434593,0
+BIBL.US,D,20220203,000000,35.6183,35.7674,35.2815,35.2815,54633.9141494,0
+BIBL.US,D,20220204,000000,35.1125,35.5985,34.879,35.3411,33219.464449099,0
+BIBL.US,D,20220207,000000,35.3211,35.5885,35.2019,35.2615,37767.594918291,0
+BIBL.US,D,20220208,000000,35.1522,35.6283,35.0211,35.5389,64948.711813049,0
+BIBL.US,D,20220209,000000,36.0546,36.5316,36.0546,36.5316,45554.759011452,0
+BIBL.US,D,20220210,000000,36.0248,36.6887,35.5885,35.7972,70068.377261555,0
+BIBL.US,D,20220211,000000,35.7972,35.9364,34.8839,35.0916,39958.143597812,0
+BIBL.US,D,20220214,000000,34.9733,35.0429,34.5639,34.7259,65002.041661471,0
+BIBL.US,D,20220215,000000,35.1423,35.4296,35.0976,35.4296,22369.35585412,0
+BIBL.US,D,20220216,000000,35.351,35.5885,35.1075,35.4394,38103.673585705,0
+BIBL.US,D,20220217,000000,35.2218,35.2218,34.5947,34.6265,65472.954285272,0
+BIBL.US,D,20220218,000000,34.4526,34.7457,34.1505,34.3085,45118.057988525,0
+BIBL.US,D,20220222,000000,34.1803,34.4476,33.8334,33.9915,37103.487371905,0
+BIBL.US,D,20220223,000000,34.2289,34.2289,33.2848,33.3663,33939.920514573,0
+BIBL.US,D,20220224,000000,32.5325,34.2289,31.8577,34.2289,56899.929595555,0
+BIBL.US,D,20220225,000000,34.378,35.0031,34.067,35.0031,35124.245638962,0
+BIBL.US,D,20220228,000000,34.7159,34.9137,34.2697,34.6066,133996.7783897,0
+BIBL.US,D,20220301,000000,34.6861,34.6911,34.1226,34.2289,31140.606584198,0
+BIBL.US,D,20220302,000000,34.4873,35.1025,34.4675,35.0031,57563.030918386,0
+BIBL.US,D,20220303,000000,35.1522,35.1522,34.4863,34.7259,16787.833793808,0
+BIBL.US,D,20220304,000000,34.5371,34.5371,34.0412,34.5073,67952.289125116,0
+BIBL.US,D,20220307,000000,34.4675,34.4675,33.5353,33.5412,36201.911066507,0
+BIBL.US,D,20220308,000000,33.5254,33.8722,33.1328,33.3196,48674.052032358,0
+BIBL.US,D,20220309,000000,34.1306,34.2886,33.9617,34.071,49851.333591861,0
+BIBL.US,D,20220310,000000,33.6237,33.8722,33.4657,33.8722,28847.423102055,0
+BIBL.US,D,20220311,000000,34.1703,34.1703,33.3236,33.3465,49956.98706515,0
+BIBL.US,D,20220314,000000,33.3465,33.5154,32.7352,32.781,45599.032847877,0
+BIBL.US,D,20220315,000000,32.9996,33.5055,32.9748,33.5055,43794.874013527,0
+BIBL.US,D,20220316,000000,33.8821,34.376,33.5154,34.376,45637.269342973,0
+BIBL.US,D,20220317,000000,34.2886,34.9932,34.2886,34.9932,28511.344434641,0
+BIBL.US,D,20220318,000000,34.8938,35.5785,34.8938,35.5687,68401.064830703,0
+BIBL.US,D,20220321,000000,35.4692,35.5985,35.1432,35.3908,17756.827077399,0
+BIBL.US,D,20220322,000000,35.5487,35.8389,35.4394,35.7376,33776.912298641,0
+BIBL.US,D,20220323,000000,35.6482,35.6581,35.2218,35.2218,28009.23888063,0
+BIBL.US,D,20220324,000000,35.4891,35.6978,35.2615,35.6978,30233.999161025,0
+BIBL.US,D,20220325,000000,35.6581,35.7575,35.3966,35.7575,24517.643144325,0
+BIBL.US,D,20220328,000000,35.6382,35.9662,35.509,35.9562,31260.347187259,0
+BIBL.US,D,20220329,000000,36.4333,36.8705,36.2981,36.7612,22792.975970831,0
+BIBL.US,D,20220330,000000,36.6621,36.6716,36.2464,36.4233,27465.878160859,0
+BIBL.US,D,20220331,000000,36.4418,36.5028,35.8668,35.8668,318910.48111615,0
+BIBL.US,D,20220401,000000,36.1351,36.1351,35.7773,36.0835,62029.657279614,0
+BIBL.US,D,20220404,000000,36.2344,36.2344,36.001,36.1649,104115.96369653,0
+BIBL.US,D,20220405,000000,36.0855,36.155,35.4494,35.5389,33841.31060617,0
+BIBL.US,D,20220406,000000,35.181,35.3947,34.9525,35.2506,33507.244385867,0
+BIBL.US,D,20220407,000000,35.181,35.5389,35.1206,35.4096,31054.071358457,0
+BIBL.US,D,20220408,000000,35.4096,35.5438,35.2307,35.3103,36665.780125423,0
+BIBL.US,D,20220411,000000,35.1413,35.1413,34.7339,34.7437,36051.983756793,0
+BIBL.US,D,20220412,000000,35.2307,35.3401,34.6146,34.6544,39399.689524715,0
+BIBL.US,D,20220413,000000,34.8332,35.2903,34.8332,35.1015,46907.123469548,0
+BIBL.US,D,20220414,000000,35.1413,35.3401,34.6941,34.6941,63024.812375639,0
+BIBL.US,D,20220418,000000,34.6742,34.8233,34.5182,34.6444,39034.430374202,0
+BIBL.US,D,20220419,000000,34.8034,35.5529,34.8034,35.5189,44817.19714554,0
+BIBL.US,D,20220420,000000,35.7177,35.8734,35.5289,35.6879,37365.105496239,0
+BIBL.US,D,20220421,000000,35.8767,36.0154,34.8332,34.8928,26584.426326564,0
+BIBL.US,D,20220422,000000,34.545,34.545,33.5313,33.5412,119985.1153845,0
+BIBL.US,D,20220425,000000,33.2431,33.74,32.9549,33.74,164861.6797198,0
+BIBL.US,D,20220426,000000,33.2183,33.2382,32.7462,32.766,23634.178862919,0
+BIBL.US,D,20220427,000000,32.8754,33.1761,32.6965,32.7714,57893.07224447,0
+BIBL.US,D,20220428,000000,32.9553,33.8062,32.7512,33.6108,34369.577972614,0
+BIBL.US,D,20220429,000000,33.4219,33.4219,32.4282,32.4282,38676.214788575,0
+BIBL.US,D,20220502,000000,32.2791,32.5623,31.6778,32.3685,68571.116611521,0
+BIBL.US,D,20220503,000000,32.4182,32.7978,32.3877,32.6569,35128.270533182,0
+BIBL.US,D,20220504,000000,32.6766,33.5412,32.2791,33.5412,32464.79678275,0
+BIBL.US,D,20220505,000000,33.2033,33.2033,31.971,32.2579,86544.281753273,0
+BIBL.US,D,20220506,000000,32.0406,32.0486,31.3449,31.7921,46676.698275422,0
+BIBL.US,D,20220509,000000,31.2555,31.2555,30.2517,30.3014,65907.642861089,0
+BIBL.US,D,20220510,000000,30.9076,31.1064,29.8542,30.3909,120331.25628747,0
+BIBL.US,D,20220511,000000,30.3014,30.7784,29.7747,29.7946,54102.62811229,0
+BIBL.US,D,20220512,000000,29.6555,30.1474,29.4567,30.0132,39699.544144143,0
+BIBL.US,D,20220513,000000,30.4107,31.1463,30.4107,31.0667,57742.1387112,0
+BIBL.US,D,20220516,000000,30.9673,30.9871,30.5896,30.6791,38017.138359965,0
+BIBL.US,D,20220517,000000,31.2455,31.3648,30.8083,31.3648,39486.224750456,0
+BIBL.US,D,20220518,000000,31.0269,31.0269,30.0196,30.0728,31932.504522087,0
+BIBL.US,D,20220519,000000,29.9139,30.6791,29.9139,30.4107,34303.167217975,0
+BIBL.US,D,20220520,000000,30.6989,30.8083,29.8005,30.53,40182.531450606,0
+BIBL.US,D,20220523,000000,30.8977,30.9731,30.5002,30.8778,35147.38878073,0
+BIBL.US,D,20220524,000000,30.6791,30.6791,30.053,30.5499,36034.877956356,0
+BIBL.US,D,20220525,000000,30.3909,31.1138,30.3909,31.0169,36515.852815709,0
+BIBL.US,D,20220526,000000,31.1561,31.7316,31.1561,31.6332,40565.902625112,0
+BIBL.US,D,20220527,000000,31.8021,32.5872,31.8021,32.5673,30051.872697546,0
+BIBL.US,D,20220531,000000,32.4978,32.4978,32.0505,32.1896,252101.26194966,0
+BIBL.US,D,20220601,000000,32.3288,32.3288,31.5337,31.8319,55419.774745957,0
+BIBL.US,D,20220602,000000,31.9014,32.7164,31.9014,32.7164,51595.119012904,0
+BIBL.US,D,20220603,000000,32.3089,32.3984,32.13,32.1798,35222.855547366,0
+BIBL.US,D,20220606,000000,32.5673,32.5845,32.1996,32.299,43986.056489002,0
+BIBL.US,D,20220607,000000,32.0307,32.7064,32.0307,32.6965,45015.423185901,0
+BIBL.US,D,20220608,000000,32.5276,32.617,32.1101,32.1598,18112.02399236,0
+BIBL.US,D,20220609,000000,31.981,32.1005,31.3946,31.3946,29129.165697491,0
+BIBL.US,D,20220610,000000,30.7487,30.8083,30.4803,30.4803,39885.695501843,0
+BIBL.US,D,20220613,000000,29.6355,29.6703,28.93,29.0492,86104.562059681,0
+BIBL.US,D,20220614,000000,29.1983,29.2678,28.7454,28.9762,42888.266590354,0
+BIBL.US,D,20220615,000000,29.2678,29.8236,28.9931,29.4169,51750.077440394,0
+BIBL.US,D,20220616,000000,28.7212,28.7212,28.0643,28.2343,34057.648670523,0
+BIBL.US,D,20220617,000000,28.3137,28.5623,28.0867,28.2741,44910.775936168,0
+BIBL.US,D,20220621,000000,28.8207,29.0425,28.8007,28.8703,40401.888185625,0
+BIBL.US,D,20220622,000000,28.4628,29.127,28.4628,28.8803,22210.372532409,0
+BIBL.US,D,20220623,000000,28.9996,29.2281,28.8355,29.2052,40840.601655662,0
+BIBL.US,D,20220624,000000,29.6268,30.1649,29.5769,30.125,155585.22648743,0
+BIBL.US,D,20220627,000000,30.2944,30.3044,29.9814,30.145,32128.55749265,0
+BIBL.US,D,20220628,000000,30.5236,30.5236,29.5172,29.5172,34381.379792397,0
+BIBL.US,D,20220629,000000,29.4574,29.4574,29.1715,29.3677,23269.797910393,0
+BIBL.US,D,20220630,000000,29.0189,29.3776,28.6643,29.0258,47931.428573459,0
+BIBL.US,D,20220701,000000,29.1185,29.4474,28.8794,29.3477,16541.43554077,0
+BIBL.US,D,20220705,000000,29.1086,29.4075,28.7295,29.4075,54594.564462243,0
+BIBL.US,D,20220706,000000,29.567,29.6268,29.1538,29.4275,33340.766551935,0
+BIBL.US,D,20220707,000000,29.818,30.0403,29.818,29.9855,48505.421604842,0
+BIBL.US,D,20220708,000000,29.7243,30.0534,29.7243,29.8659,79799.080142753,0
+BIBL.US,D,20220711,000000,29.6965,29.6965,29.4075,29.547,18059.707317838,0
+BIBL.US,D,20220712,000000,29.5819,29.5819,28.979,29.1385,46406.132406147,0
+BIBL.US,D,20220713,000000,28.7,29.1883,28.5406,29.0089,78707.28920194,0
+BIBL.US,D,20220714,000000,28.4808,28.8064,28.2585,28.7199,24280.306621238,0
+BIBL.US,D,20220715,000000,29.3876,29.3876,29.1559,29.3717,26639.498258968,0
+BIBL.US,D,20220718,000000,29.6467,29.7264,29.2087,29.238,259035.4285824,0
+BIBL.US,D,20220719,000000,29.4673,30.2247,29.4673,30.2247,21332.069687315,0
+BIBL.US,D,20220720,000000,30.2247,30.6233,30.2247,30.4937,30453.742161569,0
+BIBL.US,D,20220721,000000,30.4539,30.9721,30.3991,30.8924,22297.421603732,0
+BIBL.US,D,20220722,000000,31.0219,31.1661,30.5236,30.7329,66379.484323369,0
+BIBL.US,D,20220725,000000,30.7827,30.7827,30.5228,30.6931,43875.344949594,0
+BIBL.US,D,20220726,000000,30.5834,30.6034,30.3941,30.5436,24409.756098595,0
+BIBL.US,D,20220727,000000,30.7628,31.4005,30.7628,31.2511,21226.703833652,0
+BIBL.US,D,20220728,000000,31.3308,32.0583,31.2661,32.0583,16082.843206256,0
+BIBL.US,D,20220729,000000,32.0284,32.3971,32.0054,32.3454,19743.554007805,0
+BIBL.US,D,20220801,000000,32.0882,32.3517,32.0633,32.1679,22094.717770971,0
+BIBL.US,D,20220802,000000,32.0284,32.5366,32.0284,32.158,15018.1463421,0
+BIBL.US,D,20220803,000000,32.417,32.6961,32.3872,32.6164,76567.860630421,0
+BIBL.US,D,20220804,000000,32.6064,32.6961,32.4742,32.6961,37221.240419695,0
+BIBL.US,D,20220805,000000,32.2078,32.6861,32.2078,32.6861,30402.564461218,0
+BIBL.US,D,20220808,000000,32.8854,33.0449,32.708,32.7858,39845.351918064,0
+BIBL.US,D,20220809,000000,32.6064,32.6064,32.2642,32.3536,13982.55052324,0
+BIBL.US,D,20220810,000000,33.2242,33.237,33.0349,33.2043,9262.160279138,0
+BIBL.US,D,20220811,000000,33.4036,33.5132,33.2073,33.2342,14840.529617353,0
+BIBL.US,D,20220812,000000,33.4634,33.7742,33.3538,33.7618,14563.567944868,0
+BIBL.US,D,20220815,000000,33.5631,33.8222,33.5631,33.7717,11493.909408152,0
+BIBL.US,D,20220816,000000,33.6627,33.8421,33.5006,33.6828,19818.81533185,0
+BIBL.US,D,20220817,000000,33.4933,33.4933,33.1196,33.2741,17111.414634871,0
+BIBL.US,D,20220818,000000,33.2741,33.4434,33.2442,33.3936,31361.895471712,0
+BIBL.US,D,20220819,000000,33.2043,33.2043,32.7758,32.8655,33353.811848103,0
+BIBL.US,D,20220822,000000,32.437,32.437,32.0683,32.1081,42931.066203909,0
+BIBL.US,D,20220823,000000,32.2078,32.4071,32.112,32.1281,23214.60627276,0
+BIBL.US,D,20220824,000000,32.138,32.3672,32.1181,32.3274,36820.850175776,0
+BIBL.US,D,20220825,000000,32.4968,32.8854,32.4469,32.8854,172151.74913621,0
+BIBL.US,D,20220826,000000,32.8854,32.8854,31.6597,31.6597,34294.076656505,0
+BIBL.US,D,20220829,000000,31.4305,31.6547,31.3807,31.3807,26831.163764203,0
+BIBL.US,D,20220830,000000,31.5401,31.5401,30.9223,31.0319,34858.034844682,0
+BIBL.US,D,20220831,000000,31.1614,31.1614,30.723,30.8126,221857.33798849,0
+BIBL.US,D,20220901,000000,30.424,30.581,30.1001,30.581,129976.30662571,0
+BIBL.US,D,20220902,000000,30.7089,31.1016,30.3443,30.4439,10977.114983043,0
+BIBL.US,D,20220906,000000,30.5834,30.6034,30.2845,30.434,17512.808363111,0
+BIBL.US,D,20220907,000000,30.3841,31.1705,30.3841,31.1116,17111.414634871,0
+BIBL.US,D,20220908,000000,30.8724,31.5345,30.8724,31.5345,21551.832753526,0
+BIBL.US,D,20220909,000000,31.8092,32.1978,31.8092,32.1269,47080.47386959,0
+BIBL.US,D,20220912,000000,32.2377,32.3672,32.1679,32.3174,31012.682928143,0
+BIBL.US,D,20220913,000000,31.4703,31.4703,31.0119,31.0817,64693.630664761,0
+BIBL.US,D,20220914,000000,31.0618,31.1315,30.703,30.9721,284268.04182389,0
+BIBL.US,D,20220915,000000,30.7927,31.1216,30.434,30.4738,31746.229966502,0
+BIBL.US,D,20220916,000000,30.145,30.1848,29.846,30.1749,31947.930314942,0
+BIBL.US,D,20220919,000000,29.846,30.3044,29.846,30.2745,19587.010453791,0
+BIBL.US,D,20220920,000000,29.9747,29.9747,29.559,29.7364,34275.010454414,0
+BIBL.US,D,20220921,000000,29.9656,30.1046,29.3148,29.3148,45678.606273712,0
+BIBL.US,D,20220922,000000,29.2082,29.2082,28.7,28.7,13087.442509265,0
+BIBL.US,D,20220923,000000,28.35,28.35,27.95,28.24,31199,0
+BIBL.US,D,20220926,000000,28.22,28.36,27.71,27.84,43033,0
+BIBL.US,D,20220927,000000,28.1,28.2325,27.5425,27.68,26284,0
+BIBL.US,D,20220928,000000,27.9,28.522,27.9,28.38,24842,0
+BIBL.US,D,20220929,000000,28.14,28.14,27.73,28.01,54297,0
+BIBL.US,D,20220930,000000,27.9095,28.37,27.705,27.74,36692,0
+BIBL.US,D,20221003,000000,28.26,28.79,28.0128,28.65,32090,0
+BIBL.US,D,20221004,000000,29.39,29.6,29.1452,29.6,23417,0
+BIBL.US,D,20221005,000000,29.3,29.67,28.98,29.42,29964,0
+BIBL.US,D,20221006,000000,29.52,29.59,29.1334,29.14,14927,0
+BIBL.US,D,20221007,000000,28.89,28.89,28.15,28.34,16821,0
+BIBL.US,D,20221010,000000,28.32,28.33,27.9,27.93,16570,0
+BIBL.US,D,20221011,000000,27.86,28,27.51,27.7,21578,0
+BIBL.US,D,20221012,000000,27.71,27.71,27.47,27.53,10922,0
+BIBL.US,D,20221013,000000,26.89,28.135,26.89,28.06,231289,0
+BIBL.US,D,20221014,000000,28.3,28.3,27.13,27.13,8402,0
+BIBL.US,D,20221017,000000,27.68,28.01,27.68,27.9076,10812,0
+BIBL.US,D,20221018,000000,28.58,28.73,28.1194,28.28,26707,0
+BIBL.US,D,20221019,000000,28.22,28.3992,27.93,28.07,28024,0
+BIBL.US,D,20221020,000000,28.15,28.47,27.8266,27.88,30138,0
+BIBL.US,D,20221021,000000,27.93,28.6304,27.77,28.55,40239,0
+BIBL.US,D,20221024,000000,28.67,28.9021,28.5,28.78,49601,0
+BIBL.US,D,20221025,000000,28.83,29.54,28.83,29.5,28348,0
+BIBL.US,D,20221026,000000,29.6194,30.15,29.46,29.72,30346,0
+BIBL.US,D,20221027,000000,29.96,30.01,29.6842,29.73,17241,0
+BIBL.US,D,20221028,000000,29.64,30.01,29.48,29.97,112068,0
+BIBL.US,D,20221031,000000,29.84,30.0151,29.84,29.88,75834,0
+BIBL.US,D,20221101,000000,30.44,30.44,29.83,29.9,30155,0
+BIBL.US,D,20221102,000000,29.83,29.94,28.79,28.9,131609,0
+BIBL.US,D,20221103,000000,28.48,28.83,28.4,28.62,16529,0
+BIBL.US,D,20221104,000000,29.14,29.16,28.53,29,59499,0
+BIBL.US,D,20221107,000000,29.22,29.32,29.0219,29.32,15024,0
+BIBL.US,D,20221108,000000,29.43,29.8989,29.35,29.6638,46161,0
+BIBL.US,D,20221109,000000,29.49,29.57,29.02,29.07,129172,0
+BIBL.US,D,20221110,000000,30.26,30.99,30.26,30.98,24069,0
+BIBL.US,D,20221111,000000,31.31,31.495,31.2033,31.23,12242,0
+BIBL.US,D,20221114,000000,31.09,31.28,30.87,30.91,118865,0
+BIBL.US,D,20221115,000000,31.37,31.4299,31.19,31.26,16736,0
+BIBL.US,D,20221116,000000,31.13,31.13,30.7881,30.83,60353,0
+BIBL.US,D,20221117,000000,30.54,30.5697,30.23,30.55,36748,0
+BIBL.US,D,20221118,000000,30.7477,30.7786,30.5169,30.71,42092,0
+BIBL.US,D,20221121,000000,30.75,30.75,30.41,30.6,19218,0
+BIBL.US,D,20221122,000000,30.87,31.15,30.8586,31.1,86257,0
+BIBL.US,D,20221123,000000,31.16,31.325,31.08,31.19,21656,0
+BIBL.US,D,20221125,000000,31.18,31.2586,31.18,31.1973,4913,0
+BIBL.US,D,20221128,000000,30.99,31.01,30.56,30.66,36582,0
+BIBL.US,D,20221129,000000,30.67,30.8291,30.55,30.65,22457,0
+BIBL.US,D,20221130,000000,30.76,31.69,30.6,31.69,28716,0
+BIBL.US,D,20221201,000000,31.85,32,31.7,31.84,14817,0
+BIBL.US,D,20221202,000000,31.25,31.8664,31.25,31.77,41361,0
+BIBL.US,D,20221205,000000,31.53,31.53,30.97,31.11,91022,0
+BIBL.US,D,20221206,000000,31.03,31.03,30.4964,30.63,9246,0
+BIBL.US,D,20221207,000000,30.6,30.8631,30.57,30.68,14169,0
+BIBL.US,D,20221208,000000,30.91,31.1,30.86,30.96,34594,0
+BIBL.US,D,20221209,000000,30.87,31.03,30.65,30.7,56473,0
+BIBL.US,D,20221212,000000,30.73,31.14,30.73,31.14,24316,0
+BIBL.US,D,20221213,000000,32.2,32.2,31.39,31.62,24621,0
+BIBL.US,D,20221214,000000,31.61,31.7387,31.19,31.4,51816,0
+BIBL.US,D,20221215,000000,30.92,30.92,30.3334,30.4,33931,0
+BIBL.US,D,20221216,000000,30.19,30.19,29.89,30.07,28107,0
+BIBL.US,D,20221219,000000,30.13,30.13,29.5898,29.76,60902,0
+BIBL.US,D,20221220,000000,29.66,29.96,29.6403,29.83,44765,0
+BIBL.US,D,20221221,000000,30.07,30.413,30.0185,30.35,27407,0
+BIBL.US,D,20221222,000000,30.19,30.19,29.42,29.83,15881,0
+BIBL.US,D,20221223,000000,29.75,29.98,29.7175,29.98,8849,0
+BIBL.US,D,20221227,000000,30.01,30.03,29.8006,29.96,21782,0
+BIBL.US,D,20221228,000000,30.01,30.01,29.47,29.53,266867,0
+BIBL.US,D,20221229,000000,29.79,30.16,29.77,30.06,21841,0
+BIBL.US,D,20221230,000000,29.87,29.94,29.5959,29.94,31719,0
+BIBL.US,D,20230103,000000,30.13,30.19,29.5,29.7,294879,0
+BIBL.US,D,20230104,000000,29.95,30.2489,29.95,30.22,69754,0
+BIBL.US,D,20230105,000000,30.11,30.15,29.59,29.64,16164,0
+BIBL.US,D,20230106,000000,29.7304,30.4906,29.7304,30.43,80052,0
+BIBL.US,D,20230109,000000,30.63,30.95,30.5779,30.58,27869,0
+BIBL.US,D,20230110,000000,30.5652,30.84,30.4613,30.84,30033,0
+BIBL.US,D,20230111,000000,30.87,31.26,30.87,31.26,43660,0
+BIBL.US,D,20230112,000000,31.36,31.51,31.08,31.42,20129,0
+BIBL.US,D,20230113,000000,31.39,31.65,31.33,31.6,35594,0
+BIBL.US,D,20230117,000000,31.62,31.7393,31.55,31.56,26472,0
+BIBL.US,D,20230118,000000,31.83,32.03,31.24,31.3,49196,0
+BIBL.US,D,20230119,000000,31.16,31.16,30.8775,30.91,32674,0
+BIBL.US,D,20230120,000000,30.97,31.54,30.935,31.54,20616,0
+BIBL.US,D,20230123,000000,31.52,32.0399,31.52,31.9,18961,0
+BIBL.US,D,20230124,000000,31.91,31.91,31.68,31.85,29764,0
+BIBL.US,D,20230125,000000,31.62,31.79,31.18,31.78,23614,0
+BIBL.US,D,20230126,000000,32.085,32.19,31.79,32.17,19779,0
+BIBL.US,D,20230127,000000,32.1092,32.302,31.993,32.12,15420,0
+BIBL.US,D,20230130,000000,31.87,32.0786,31.68,31.68,28361,0
+BIBL.US,D,20230131,000000,31.74,32.2447,31.69,32.21,150095,0
+BIBL.US,D,20230201,000000,32.18,33.07,32.1776,32.86,43678,0
+BIBL.US,D,20230202,000000,33.08,33.4,33.0249,33.28,20689,0
+BIBL.US,D,20230203,000000,32.89,33.1488,32.7,32.85,658880,0
+BIBL.US,D,20230206,000000,32.53,32.63,32.45,32.47,9613,0
+BIBL.US,D,20230207,000000,32.54,32.93,32.28,32.93,45162,0
+BIBL.US,D,20230208,000000,32.83,32.8759,32.56,32.61,16331,0
+BIBL.US,D,20230209,000000,32.92,32.92,32.27,32.31,30618,0
+BIBL.US,D,20230210,000000,32.24,32.4,32.21,32.4,111689,0
+BIBL.US,D,20230213,000000,32.39,32.65,32.39,32.59,14089,0
+BIBL.US,D,20230214,000000,32.48,32.892,32.375,32.64,20463,0
+BIBL.US,D,20230215,000000,32.63,32.86,32.482,32.83,26635,0
+BIBL.US,D,20230216,000000,32.44,32.909,32.44,32.46,52862,0
+BIBL.US,D,20230217,000000,32.38,32.38,32.12,32.3,38924,0
+BIBL.US,D,20230221,000000,32.06,32.09,31.55,31.55,37291,0
+BIBL.US,D,20230222,000000,31.69,31.73,31.3545,31.47,51264,0
+BIBL.US,D,20230223,000000,31.72,31.76,31.325,31.67,14398,0
+BIBL.US,D,20230224,000000,31.23,31.39,31.144,31.27,70882,0
+BIBL.US,D,20230227,000000,31.57,31.739,31.3865,31.435,18054,0
+BIBL.US,D,20230228,000000,31.49,31.71,31.37,31.48,24437,0
+BIBL.US,D,20230301,000000,31.44,31.59,31.33,31.45,51017,0
+BIBL.US,D,20230302,000000,31.26,31.7754,31.13,31.74,25444,0
+BIBL.US,D,20230303,000000,31.85,32.35,31.81,32.3,49323,0
+BIBL.US,D,20230306,000000,32.29,32.43,32.09,32.16,37238,0
+BIBL.US,D,20230307,000000,32.22,32.22,31.6,31.61,44877,0
+BIBL.US,D,20230308,000000,31.59,31.848,31.59,31.79,8929,0
+BIBL.US,D,20230309,000000,31.91,31.94,31.02,31.02,26018,0
+BIBL.US,D,20230310,000000,30.96,30.96,30.0335,30.07,16981,0
+BIBL.US,D,20230313,000000,29.79,30.4599,29.6612,30,80466,0
+BIBL.US,D,20230314,000000,30.45,30.615,30.13,30.38,65270,0
+BIBL.US,D,20230315,000000,29.96,29.96,29.4355,29.78,54362,0
+BIBL.US,D,20230316,000000,29.62,30.29,29.56,30.22,31718,0
+BIBL.US,D,20230317,000000,30.16,30.16,29.61,29.75,61543,0
+BIBL.US,D,20230320,000000,29.88,30.142,29.88,30.07,260680,0
+BIBL.US,D,20230321,000000,30.51,30.55,30.29,30.53,27106,0
+BIBL.US,D,20230322,000000,30.47,30.64,29.76,29.76,73313,0
+BIBL.US,D,20230323,000000,30.07,30.43,29.66,29.87,32621,0
+BIBL.US,D,20230324,000000,29.69,29.94,29.5,29.94,26570,0
+BIBL.US,D,20230327,000000,30.17,30.2192,29.97,30.02,34626,0
+BIBL.US,D,20230328,000000,30.0796,30.0796,29.9,30.01,16088,0
+BIBL.US,D,20230329,000000,30.375,30.69,30.375,30.69,59393,0
+BIBL.US,D,20230330,000000,30.9,31,30.78,30.9,31437,0
+BIBL.US,D,20230331,000000,31.06,31.43,31.06,31.43,29165,0
+BIBL.US,D,20230403,000000,31.4,31.41,31.15,31.31,78630,0
+BIBL.US,D,20230404,000000,31.42,31.42,30.87,30.97,27972,0
+BIBL.US,D,20230405,000000,30.85,30.85,30.57,30.7,55084,0
+BIBL.US,D,20230406,000000,30.58,30.67,30.5,30.65,209622,0
+BIBL.US,D,20230410,000000,30.63,30.9,30.532,30.88,26306,0
+BIBL.US,D,20230411,000000,30.995,31.16,30.9779,31.05,28088,0
+BIBL.US,D,20230412,000000,31.22,31.26,30.95,30.98,46651,0
+BIBL.US,D,20230413,000000,31.02,31.28,30.94,31.21,82478,0
+BIBL.US,D,20230414,000000,31.19,31.35,30.91,31.03,28638,0
+BIBL.US,D,20230417,000000,31.07,31.29,31.005,31.29,25656,0
+BIBL.US,D,20230418,000000,31.37,31.47,31.16,31.33,70113,0
+BIBL.US,D,20230419,000000,31.25,31.4199,31.211,31.37,12052,0
+BIBL.US,D,20230420,000000,31.17,31.38,31.13,31.23,66023,0
+BIBL.US,D,20230421,000000,31.18,31.224,31.024,31.15,43584,0
+BIBL.US,D,20230424,000000,31.1,31.262,31.1,31.23,19873,0
+BIBL.US,D,20230425,000000,31.1,31.1,30.44,30.44,16253,0
+BIBL.US,D,20230426,000000,30.34,30.34,30.02,30.105,43799,0
+BIBL.US,D,20230427,000000,30.08,30.5,30.01,30.49,28475,0
+BIBL.US,D,20230428,000000,30.41,30.84,30.41,30.83,73527,0
+BIBL.US,D,20230501,000000,30.94,30.9558,30.774,30.86,30388,0
+BIBL.US,D,20230502,000000,30.72,30.72,30.1761,30.35,68736,0
+BIBL.US,D,20230503,000000,30.4,30.74,30.36,30.36,21365,0
+BIBL.US,D,20230504,000000,30.26,30.31,30.13,30.19,19572,0
+BIBL.US,D,20230505,000000,30.42,30.74,30.42,30.69,46071,0
+BIBL.US,D,20230508,000000,30.7,30.7,30.52,30.61,17684,0
+BIBL.US,D,20230509,000000,30.4,30.54,30.3575,30.47,17314,0
+BIBL.US,D,20230510,000000,30.71,30.71,30.36,30.6,24518,0
+BIBL.US,D,20230511,000000,30.55,30.55,30.26,30.43,18184,0
+BIBL.US,D,20230512,000000,30.63,30.63,30.31,30.5,140012,0
+BIBL.US,D,20230515,000000,30.57,30.8699,30.51,30.83,25400,0
+BIBL.US,D,20230516,000000,30.67,30.7086,30.28,30.32,27394,0
+BIBL.US,D,20230517,000000,30.51,30.7599,30.31,30.69,33086,0
+BIBL.US,D,20230518,000000,30.6101,31.03,30.61,30.99,51270,0
+BIBL.US,D,20230519,000000,31.02,31.1,30.81,30.93,30406,0
+BIBL.US,D,20230522,000000,30.9,31.17,30.88,31.03,56725,0
+BIBL.US,D,20230523,000000,31.03,31.03,30.575,30.58,30507,0
+BIBL.US,D,20230524,000000,30.45,30.45,30.06,30.12,67857,0
+BIBL.US,D,20230525,000000,30.2,30.4698,30.1,30.39,50860,0
+BIBL.US,D,20230526,000000,30.4,30.89,30.4,30.84,59262,0
+BIBL.US,D,20230530,000000,31.02,31.0797,30.73,30.79,38699,0
+BIBL.US,D,20230531,000000,30.7,30.7,30.395,30.61,56883,0
+BIBL.US,D,20230601,000000,30.71,31.091,30.6255,31.01,110308,0
+BIBL.US,D,20230602,000000,31.33,31.55,31.1849,31.51,37819,0
+BIBL.US,D,20230605,000000,31.47,31.4781,31.24,31.31,66699,0
+BIBL.US,D,20230606,000000,31.3675,31.59,31.3506,31.54,163066,0
+BIBL.US,D,20230607,000000,31.57,31.7019,31.4901,31.53,48917,0
+BIBL.US,D,20230608,000000,31.49,31.6583,31.481,31.63,19185,0
+BIBL.US,D,20230609,000000,31.68,31.73,31.43,31.51,57083,0
+BIBL.US,D,20230612,000000,31.59,31.78,31.4701,31.73,22302,0
+BIBL.US,D,20230613,000000,31.99,32.2,31.99,32.2,41715,0
+BIBL.US,D,20230614,000000,32.23,32.37,31.995,32.23,28792,0
+BIBL.US,D,20230615,000000,32.18,32.54,32.02,32.43,33865,0
+BIBL.US,D,20230616,000000,32.46,32.6899,32.34,32.34,37057,0
+BIBL.US,D,20230620,000000,32.22,32.22,31.925,32.12,31999,0
+BIBL.US,D,20230621,000000,32,32.09,31.91,31.96,103516,0
+BIBL.US,D,20230622,000000,31.87,31.915,31.77,31.915,41630,0
+BIBL.US,D,20230623,000000,31.6051,31.6321,31.45,31.45,19111,0
+BIBL.US,D,20230626,000000,31.59,31.82,31.59,31.74,55194,0
+BIBL.US,D,20230627,000000,31.82,32.23,31.78,32.19,34199,0
+BIBL.US,D,20230628,000000,32.09,32.25,32.0369,32.13,20854,0
+BIBL.US,D,20230629,000000,32.11,32.46,32.11,32.46,20676,0
+BIBL.US,D,20230630,000000,32.7,32.94,32.7,32.89,87723,0
+BIBL.US,D,20230703,000000,32.88,32.91,32.83,32.8989,21525,0
+BIBL.US,D,20230705,000000,32.74,32.825,32.6626,32.77,51164,0
+BIBL.US,D,20230706,000000,32.33,32.4646,32.172,32.45,37882,0
+BIBL.US,D,20230707,000000,32.48,32.8499,32.48,32.64,17132,0
+BIBL.US,D,20230710,000000,32.68,33.11,32.68,33.11,22853,0
+BIBL.US,D,20230711,000000,33.16,33.3699,33.1038,33.35,32528,0
+BIBL.US,D,20230712,000000,33.64,33.74,33.5,33.65,35395,0
+BIBL.US,D,20230713,000000,33.77,33.98,33.725,33.9,64640,0
+BIBL.US,D,20230714,000000,33.94,33.94,33.6999,33.78,15177,0
+BIBL.US,D,20230717,000000,33.8099,34.1,33.8099,34,17561,0
+BIBL.US,D,20230718,000000,33.98,34.2199,33.98,34.19,27485,0
+BIBL.US,D,20230719,000000,34.27,34.3899,34.0224,34.09,20324,0
+BIBL.US,D,20230720,000000,34,34.02,33.8,33.85,448079,0
+BIBL.US,D,20230721,000000,33.95,34.02,33.87,33.94,48845,0
+BIBL.US,D,20230724,000000,33.8398,33.9381,33.8208,33.86,23628,0
+BIBL.US,D,20230725,000000,34.035,34.2277,34.035,34.14,29647,0
+BIBL.US,D,20230726,000000,33.92,34.065,33.92,34.03,30190,0
+BIBL.US,D,20230727,000000,34.25,34.25,33.61,33.66,22360,0
+BIBL.US,D,20230728,000000,33.89,33.89,33.72,33.88,8824,0
+BIBL.US,D,20230731,000000,33.88,34.07,33.88,34.07,98830,0
+BIBL.US,D,20230801,000000,33.85,33.98,33.8101,33.98,37490,0
+BIBL.US,D,20230802,000000,33.72,33.72,33.37,33.4,55537,0
+BIBL.US,D,20230803,000000,33.29,33.47,33.16,33.43,28657,0
+BIBL.US,D,20230804,000000,33.41,33.47,33.04,33.11,15439,0
+BIBL.US,D,20230807,000000,33.24,33.37,33.17,33.32,18696,0
+BIBL.US,D,20230808,000000,33.06,33.185,32.7782,33.18,35255,0
+BIBL.US,D,20230809,000000,33.14,33.245,33.0201,33.1,10883,0
+BIBL.US,D,20230810,000000,33.22,33.4967,32.915,33.03,16831,0
+BIBL.US,D,20230811,000000,32.85,33.0279,32.85,32.93,17241,0
+BIBL.US,D,20230814,000000,32.83,33.13,32.83,33.08,19035,0
+BIBL.US,D,20230815,000000,32.91,32.91,32.66,32.74,20401,0
+BIBL.US,D,20230816,000000,32.67,32.7531,32.41,32.43,62872,0
+BIBL.US,D,20230817,000000,32.426,32.46,31.99,31.99,17655,0
+BIBL.US,D,20230818,000000,31.73,32.03,31.73,31.96,21068,0
+BIBL.US,D,20230821,000000,32.02,32.19,31.84,32.09,30660,0
+BIBL.US,D,20230822,000000,32.21,32.23,32.0433,32.14,25761,0
+BIBL.US,D,20230823,000000,32.2343,32.56,32.2343,32.43,44019,0
+BIBL.US,D,20230824,000000,32.58,32.58,32.05,32.05,10206,0
+BIBL.US,D,20230825,000000,32.1,32.4499,31.9381,32.28,32982,0
+BIBL.US,D,20230828,000000,32.5,32.7177,32.4501,32.61,19057,0
+BIBL.US,D,20230829,000000,32.58,33.1,32.5782,33.1,16832,0
+BIBL.US,D,20230830,000000,33.13,33.3,33.13,33.2,42089,0
+BIBL.US,D,20230831,000000,33.33,33.3599,33.15,33.15,69397,0
+BIBL.US,D,20230901,000000,33.45,33.48,33.33,33.37,39833,0
+BIBL.US,D,20230905,000000,33.37,33.37,33.11,33.13,24142,0
+BIBL.US,D,20230906,000000,33.13,33.13,32.86,33.08,35607,0
+BIBL.US,D,20230907,000000,32.71,32.93,32.68,32.8,27241,0
+BIBL.US,D,20230908,000000,32.84,32.87,32.64,32.67,16801,0
+BIBL.US,D,20230911,000000,32.86,32.9126,32.68,32.78,40370,0
+BIBL.US,D,20230912,000000,32.69,32.8621,32.6701,32.72,17194,0
+BIBL.US,D,20230913,000000,32.68,32.72,32.5099,32.56,32297,0
+BIBL.US,D,20230914,000000,32.74,32.9299,32.6501,32.84,31761,0
+BIBL.US,D,20230915,000000,32.71,32.71,32.39,32.39,25656,0
+BIBL.US,D,20230918,000000,32.37,32.52,32.3211,32.3943,21504,0
+BIBL.US,D,20230919,000000,32.39,32.395,32.17,32.35,12909,0
+BIBL.US,D,20230920,000000,32.4,32.6699,32.14,32.1401,38402,0
+BIBL.US,D,20230921,000000,31.87,31.87,31.381,31.41,39198,0
+BIBL.US,D,20230922,000000,31.37,31.5399,31.27,31.29,38011,0
+BIBL.US,D,20230925,000000,31.16,31.4599,31.16,31.44,31888,0
+BIBL.US,D,20230926,000000,31.21,31.21,30.9,30.99,12651,0
+BIBL.US,D,20230927,000000,31.14,31.2615,30.87,31.08,75642,0
+BIBL.US,D,20230928,000000,31.07,31.5138,31.07,31.4,80714,0
+BIBL.US,D,20230929,000000,31.69,31.69,31.1789,31.26,57132,0
+BIBL.US,D,20231002,000000,31.23,31.23,30.7301,30.96,31029,0
+BIBL.US,D,20231003,000000,30.81,30.87,30.39,30.54,66758,0
+BIBL.US,D,20231004,000000,30.62,30.73,30.42,30.73,23315,0
+BIBL.US,D,20231005,000000,30.6,30.7499,30.4055,30.66,46552,0
+BIBL.US,D,20231006,000000,30.485,31.28,30.4624,31.14,52126,0
+BIBL.US,D,20231009,000000,31.05,31.439,31.0188,31.41,25806,0
+BIBL.US,D,20231010,000000,31.48,31.83,31.48,31.61,20396,0
+BIBL.US,D,20231011,000000,31.68,31.7422,31.404,31.68,20145,0
+BIBL.US,D,20231012,000000,31.74,31.74,31.1706,31.28,16482,0
+BIBL.US,D,20231013,000000,31.39,31.46,31.01,31.17,28015,0
+BIBL.US,D,20231016,000000,31.315,31.595,31.315,31.51,182085,0
+BIBL.US,D,20231017,000000,31.37,31.865,31.37,31.67,89362,0
+BIBL.US,D,20231018,000000,31.245,31.37,31.03,31.03,22812,0
+BIBL.US,D,20231019,000000,30.85,31.05,30.5,30.51,360675,0
+BIBL.US,D,20231020,000000,30.3572,30.3572,30.11,30.11,41306,0
+BIBL.US,D,20231023,000000,30,30.24,29.86,29.92,38811,0
+BIBL.US,D,20231024,000000,30.03,30.26,29.92,30.11,104625,0
+BIBL.US,D,20231025,000000,29.75,29.88,29.5,29.5219,17968,0
+BIBL.US,D,20231026,000000,29.56,29.7,29.41,29.48,22374,0
+BIBL.US,D,20231027,000000,29.3676,29.48,29.17,29.25,20122,0
+BIBL.US,D,20231030,000000,29.36,29.44,29.13,29.32,70320,0
+BIBL.US,D,20231031,000000,29.3,29.6399,29.2748,29.62,34387,0
+BIBL.US,D,20231101,000000,29.56,29.8499,29.5301,29.8,17371,0
+BIBL.US,D,20231102,000000,30.08,30.54,30.08,30.5,54404,0
+BIBL.US,D,20231103,000000,30.72,31.0903,30.72,30.89,148424,0
+BIBL.US,D,20231106,000000,30.96,30.96,30.6114,30.79,26805,0
+BIBL.US,D,20231107,000000,30.64,30.755,30.64,30.7,26913,0
+BIBL.US,D,20231108,000000,30.7,30.86,30.63,30.71,25950,0
+BIBL.US,D,20231109,000000,30.79,30.7951,30.41,30.45,30740,0
+BIBL.US,D,20231110,000000,30.56,30.93,30.47,30.9,18821,0
+BIBL.US,D,20231113,000000,30.88,30.9844,30.7841,30.92,22819,0
+BIBL.US,D,20231114,000000,31.45,31.95,31.45,31.85,34899,0
+BIBL.US,D,20231115,000000,31.89,32.24,31.89,31.96,164023,0
+BIBL.US,D,20231116,000000,31.95,31.98,31.8204,31.92,25358,0
+BIBL.US,D,20231117,000000,32.045,32.0999,31.97,32.05,34093,0
+BIBL.US,D,20231120,000000,32.04,32.33,32.0386,32.27,67569,0
+BIBL.US,D,20231121,000000,32.224,32.29,32.18,32.26,18562,0
+BIBL.US,D,20231122,000000,32.39,32.4399,32.2901,32.33,14134,0
+BIBL.US,D,20231124,000000,32.28,32.47,32.28,32.452,6443,0
+BIBL.US,D,20231127,000000,32.38,32.49,32.3337,32.46,128064,0
+BIBL.US,D,20231128,000000,32.3202,32.483,32.24,32.33,32757,0
+BIBL.US,D,20231129,000000,32.47,32.71,32.4592,32.5,30349,0
+BIBL.US,D,20231130,000000,32.59,32.71,32.42,32.64,180944,0
+BIBL.US,D,20231201,000000,32.6,33.18,32.5707,33.18,31710,0
+BIBL.US,D,20231204,000000,32.9,33.1,32.8725,33.04,34737,0
+BIBL.US,D,20231205,000000,32.91,32.91,32.72,32.78,15751,0
+BIBL.US,D,20231206,000000,33,33,32.68,32.74,17607,0
+BIBL.US,D,20231207,000000,32.77,32.86,32.7,32.81,27187,0
+BIBL.US,D,20231208,000000,32.8,33.07,32.8,32.96,23715,0
+BIBL.US,D,20231211,000000,33.02,33.41,33.02,33.36,28587,0
+BIBL.US,D,20231212,000000,33.4,33.5999,33.26,33.52,16723,0
+BIBL.US,D,20231213,000000,33.6,34.21,33.5,34.21,27714,0
+BIBL.US,D,20231214,000000,34.37,34.65,34.37,34.56,31904,0
+BIBL.US,D,20231215,000000,34.57,34.59,34.3401,34.4604,15389,0
+BIBL.US,D,20231218,000000,34.62,34.62,34.45,34.5,35466,0
+BIBL.US,D,20231219,000000,34.67,34.79,34.67,34.78,26422,0
+BIBL.US,D,20231220,000000,34.67,34.9,34.2,34.23,36872,0
+BIBL.US,D,20231221,000000,34.49,34.67,34.34,34.66,153427,0
+BIBL.US,D,20231222,000000,34.8,34.93,34.6965,34.81,47690,0
+BIBL.US,D,20231226,000000,34.86,35.1679,34.86,35.07,33872,0
+BIBL.US,D,20231227,000000,35.1391,35.1391,35.01,35.07,23397,0
+BIBL.US,D,20231228,000000,35.07,35.1436,35.06,35.1,25883,0
+BIBL.US,D,20231229,000000,35.1,35.1011,34.86,34.9,21963,0
+BIBL.US,D,20240102,000000,34.74,34.8159,34.482,34.62,18307,0
+BIBL.US,D,20240103,000000,34.35,34.35,34.0401,34.07,73976,0
+BIBL.US,D,20240104,000000,34.07,34.17,33.96,33.97,28549,0
+BIBL.US,D,20240105,000000,33.96,34.155,33.87,33.96,167248,0
+BIBL.US,D,20240108,000000,33.97,34.55,33.97,34.55,13843,0
+BIBL.US,D,20240109,000000,34.35,34.53,34.34,34.43,59614,0
+BIBL.US,D,20240110,000000,34.52,34.65,34.3889,34.64,18067,0
+BIBL.US,D,20240111,000000,34.61,34.72,34.2814,34.58,17677,0
+BIBL.US,D,20240112,000000,34.83,34.85,34.52,34.64,28067,0
+BIBL.US,D,20240116,000000,34.48,34.62,34.3221,34.4187,29890,0
+BIBL.US,D,20240117,000000,34.04,34.16,33.8895,34.06,64252,0
+BIBL.US,D,20240118,000000,34.3,34.42,34.09,34.3783,34539,0
+BIBL.US,D,20240119,000000,34.56,34.85,34.505,34.79,26516,0
+BIBL.US,D,20240122,000000,35.06,35.2398,35.06,35.18,43721,0
+BIBL.US,D,20240123,000000,35.24,35.24,35.03,35.199,130983,0
+BIBL.US,D,20240124,000000,35.58,35.58,35.11,35.12,299340,0
+BIBL.US,D,20240125,000000,35.46,35.47,35.22,35.38,21213,0
+BIBL.US,D,20240126,000000,35.38,35.48,35.22,35.27,94005,0
+BIBL.US,D,20240129,000000,35.34,35.61,35.24,35.61,35705,0
+BIBL.US,D,20240130,000000,35.54,35.661,35.505,35.6112,10867,0
+BIBL.US,D,20240131,000000,35.61,35.61,35.14,35.14,62974,0
+BIBL.US,D,20240201,000000,35.3101,35.7,35.17,35.7,39916,0
+BIBL.US,D,20240202,000000,35.62,35.9999,35.495,35.87,326296,0
+BIBL.US,D,20240205,000000,35.87,35.91,35.5455,35.85,113876,0
+BIBL.US,D,20240206,000000,35.93,35.98,35.7599,35.95,62724,0
+BIBL.US,D,20240207,000000,36.12,36.2797,35.97,36.18,343679,0
+BIBL.US,D,20240208,000000,36.12,36.39,36.12,36.37,22715,0
+BIBL.US,D,20240209,000000,36.45,36.62,36.39,36.54,48999,0
+BIBL.US,D,20240212,000000,36.63,36.7718,36.5058,36.52,19667,0
+BIBL.US,D,20240213,000000,35.9,36.1055,35.6483,35.9,347868,0
+BIBL.US,D,20240214,000000,36.2485,36.58,36.24,36.56,47558,0
+BIBL.US,D,20240215,000000,36.55,36.98,36.55,36.94,322324,0
+BIBL.US,D,20240216,000000,36.79,36.9499,36.57,36.6,39906,0
+BIBL.US,D,20240220,000000,36.36,36.41,36.1532,36.34,88100,0
+BIBL.US,D,20240221,000000,36.1227,36.3899,36.095,36.35,443037,0
+BIBL.US,D,20240222,000000,36.78,37.15,36.78,37.04,94710,0
+BIBL.US,D,20240223,000000,37.08,37.145,37,37.07,308382,0
+BIBL.US,D,20240226,000000,37.09,37.165,37.055,37.07,41206,0
+BIBL.US,D,20240227,000000,37.15,37.15,36.99,37.03,30202,0
+BIBL.US,D,20240228,000000,36.91,37.1085,36.87,37.01,24350,0
+BIBL.US,D,20240229,000000,37.24,37.37,37.215,37.31,156874,0
+BIBL.US,D,20240301,000000,37.38,37.8099,37.32,37.78,37830,0
+BIBL.US,D,20240304,000000,37.97,38.16,37.93,38.08,47402,0
+BIBL.US,D,20240305,000000,37.89,37.89,37.2732,37.43,63462,0
+BIBL.US,D,20240306,000000,37.84,38,37.73,37.8,38908,0
+BIBL.US,D,20240307,000000,38.12,38.36,38.1194,38.3,35639,0
+BIBL.US,D,20240308,000000,38.45,38.53,38.002,38.03,49556,0
+BIBL.US,D,20240311,000000,37.98,37.98,37.6199,37.89,29679,0
+BIBL.US,D,20240312,000000,37.98,38.3036,37.83,38.3036,22763,0
+BIBL.US,D,20240313,000000,38.3,38.34,38.12,38.19,32712,0
+BIBL.US,D,20240314,000000,38.23,38.23,37.7,37.949,288738,0
+BIBL.US,D,20240315,000000,37.69,37.9192,37.69,37.85,91799,0
+BIBL.US,D,20240318,000000,38,38.13,37.9246,37.98,43922,0
+BIBL.US,D,20240319,000000,37.82,38.0818,37.7301,38.02,47749,0
+BIBL.US,D,20240320,000000,38.04,38.39,37.9492,38.39,78496,0
+BIBL.US,D,20240321,000000,38.67,38.92,38.6,38.83,14924,0
+BIBL.US,D,20240322,000000,38.78,38.78,38.52,38.57,18992,0
+BIBL.US,D,20240325,000000,38.5,38.58,38.43,38.43,47246,0
+BIBL.US,D,20240326,000000,38.56,38.575,38.23,38.23,49607,0
+BIBL.US,D,20240327,000000,38.42,38.77,38.42,38.76,53152,0
+BIBL.US,D,20240328,000000,38.84,38.95,38.84,38.91,80084,0
+BIBL.US,D,20240401,000000,38.99,38.99,38.66,38.73,355344,0
+BIBL.US,D,20240402,000000,38.38,38.41,38.1364,38.41,493371,0
+BIBL.US,D,20240403,000000,38.24,38.635,38.24,38.6,129165,0
+BIBL.US,D,20240404,000000,38.88,38.94,37.9901,38.06,51676,0
+BIBL.US,D,20240405,000000,38.11,38.65,38.11,38.54,176156,0
+BIBL.US,D,20240408,000000,38.54,38.69,38.4991,38.5922,32807,0
+BIBL.US,D,20240409,000000,38.78,38.8596,38.26,38.67,36494,0
+BIBL.US,D,20240410,000000,38.06,38.15,37.92,38.09,155849,0
+BIBL.US,D,20240411,000000,38.14,38.29,37.865,38.15,41453,0
+BIBL.US,D,20240412,000000,37.92,37.98,37.3834,37.47,39991,0
+BIBL.US,D,20240415,000000,37.85,37.85,36.93,37.07,95487,0
+BIBL.US,D,20240416,000000,37.02,37.14,36.8,36.96,23889,0
+BIBL.US,D,20240417,000000,37.02,37.02,36.52,36.52,20949,0
+BIBL.US,D,20240418,000000,36.69,36.8344,36.38,36.53,27260,0
+BIBL.US,D,20240419,000000,36.42,36.53,35.98,36.105,31218,0
+BIBL.US,D,20240422,000000,36.06,36.5502,36.05,36.32,20727,0
+BIBL.US,D,20240423,000000,36.39,36.8139,36.39,36.7,97617,0
+BIBL.US,D,20240424,000000,36.99,36.99,36.56,36.8,36845,0
+BIBL.US,D,20240425,000000,36.46,36.985,36.3861,36.93,15097,0
+BIBL.US,D,20240426,000000,37.0017,37.2399,37.0017,37.1215,21964,0
+BIBL.US,D,20240429,000000,37.15,37.38,37.15,37.36,275548,0
+BIBL.US,D,20240430,000000,37.16,37.22,36.58,36.6,200197,0
+BIBL.US,D,20240501,000000,36.42,36.98,36.23,36.23,307018,0
+BIBL.US,D,20240502,000000,36.54,36.6786,36.1,36.66,60847,0
+BIBL.US,D,20240503,000000,37.05,37.19,36.89,37.01,39943,0
+BIBL.US,D,20240506,000000,37.18,37.41,37.18,37.41,32186,0
+BIBL.US,D,20240507,000000,37.4,37.6073,37.4,37.48,16154,0
+BIBL.US,D,20240508,000000,37.27,37.48,37.27,37.47,21387,0
+BIBL.US,D,20240509,000000,37.49,37.77,37.46,37.77,15575,0
+BIBL.US,D,20240510,000000,37.93,38.04,37.9101,37.96,13854,0
+BIBL.US,D,20240513,000000,38.14,38.14,37.78,37.88,55597,0
+BIBL.US,D,20240514,000000,37.98,38.13,37.9102,38.1025,57699,0
+BIBL.US,D,20240515,000000,38.35,38.72,38.35,38.72,38633,0
+BIBL.US,D,20240516,000000,38.61,38.61,38.42,38.43,19953,0
+BIBL.US,D,20240517,000000,38.46,38.5399,38.3754,38.48,25563,0
+BIBL.US,D,20240520,000000,38.59,38.7856,38.59,38.6906,8884,0
+BIBL.US,D,20240521,000000,38.57,38.5798,38.4875,38.5487,18005,0
+BIBL.US,D,20240522,000000,38.53,38.65,38.3001,38.4004,29877,0
+BIBL.US,D,20240523,000000,38.61,38.61,37.87,37.93,19146,0
+BIBL.US,D,20240524,000000,38.06,38.268,38.06,38.1499,43231,0
+BIBL.US,D,20240528,000000,38.26,38.26,37.8862,38,24962,0
+BIBL.US,D,20240529,000000,37.58,37.6794,37.4601,37.4777,22963,0
+BIBL.US,D,20240530,000000,37.47,37.581,37.38,37.51,44015,0
+BIBL.US,D,20240531,000000,37.56,37.65,37.0503,37.6305,37240,0
+BIBL.US,D,20240603,000000,37.8,37.8,36.89,37.28,15898,0
+BIBL.US,D,20240604,000000,37.11,37.2399,36.99,37.1501,29848,0
+BIBL.US,D,20240605,000000,37.4,37.73,37.24,37.73,25651,0
+BIBL.US,D,20240606,000000,37.56,37.56,37.42,37.495,21378,0
+BIBL.US,D,20240607,000000,37.32,37.56,37.28,37.44,16820,0
+BIBL.US,D,20240610,000000,37.2,37.66,37.2,37.66,13642,0
+BIBL.US,D,20240611,000000,37.29,37.5999,37.29,37.57,24988,0
+BIBL.US,D,20240612,000000,38.1,38.1476,37.8699,38.07,31841,0
+BIBL.US,D,20240613,000000,37.85,37.93,37.64,37.93,16985,0
+BIBL.US,D,20240614,000000,37.67,37.74,37.4,37.74,12414,0
+BIBL.US,D,20240617,000000,37.55,37.995,37.4615,37.86,35354,0
+BIBL.US,D,20240618,000000,37.91,38.1898,37.91,38.18,25548,0
+BIBL.US,D,20240620,000000,38.09,38.1957,37.93,38.0019,20100,0
+BIBL.US,D,20240621,000000,38.07,38.07,37.77,38.0225,30456,0
+BIBL.US,D,20240624,000000,38.04,38.22,38.04,38.11,246949,0
+BIBL.US,D,20240625,000000,37.93,37.93,37.69,37.82,246904,0
+BIBL.US,D,20240626,000000,37.59,37.68,37.54,37.677,35520,0
+BIBL.US,D,20240627,000000,37.67,37.88,37.67,37.88,26192,0
+BIBL.US,D,20240628,000000,38.06,38.2199,37.9299,37.98,17210,0
+BIBL.US,D,20240701,000000,38.1,38.12,37.68,37.87,49252,0
+BIBL.US,D,20240702,000000,37.75,38.15,37.75,38.15,19749,0
+BIBL.US,D,20240703,000000,38.08,38.24,38.07,38.24,242974,0
+BIBL.US,D,20240705,000000,38.25,38.25,37.9699,38.2,16230,0
+BIBL.US,D,20240708,000000,38.4099,38.4099,38.1627,38.2801,38141,0
+BIBL.US,D,20240709,000000,38.31,38.34,38.12,38.25,17455,0
+BIBL.US,D,20240710,000000,38.21,38.52,38.1201,38.52,26052,0
+BIBL.US,D,20240711,000000,38.72,38.91,38.72,38.78,32671,0
+BIBL.US,D,20240712,000000,38.92,39.3605,38.92,39.1,82854,0
+BIBL.US,D,20240715,000000,39.21,39.45,39.21,39.37,263849,0
+BIBL.US,D,20240716,000000,39.35,39.81,39.3225,39.78,22530,0
+BIBL.US,D,20240717,000000,39.48,39.5904,39.155,39.22,38077,0
+BIBL.US,D,20240718,000000,39.19,39.5292,38.75,38.85,33432,0
+BIBL.US,D,20240719,000000,39.01,39.01,38.59,38.59,8421,0
+BIBL.US,D,20240722,000000,38.96,39.4,38.9297,39.4,22682,0
+BIBL.US,D,20240723,000000,39.18,39.23,38.94,38.94,25555,0
+BIBL.US,D,20240724,000000,38.84,38.938,38.145,38.24,68887,0
+BIBL.US,D,20240725,000000,38.16,38.71,38.07,38.07,29925,0
+BIBL.US,D,20240726,000000,38.47,38.838,38.43,38.73,27347,0
+BIBL.US,D,20240729,000000,38.83,38.83,38.57,38.6668,23666,0
+BIBL.US,D,20240730,000000,38.86,38.86,38.42,38.43,69593,0
+BIBL.US,D,20240731,000000,38.95,39.32,38.86,39.0685,37013,0
+BIBL.US,D,20240801,000000,39.05,39.3,38.0704,38.44,35166,0
+BIBL.US,D,20240802,000000,37.89,37.89,37.03,37.54,39817,0
+BIBL.US,D,20240805,000000,36.13,36.949,36.02,36.61,103484,0
+BIBL.US,D,20240806,000000,36.66,37.6,36.66,37.15,79068,0
+BIBL.US,D,20240807,000000,37.53,37.74,36.72,36.72,61197,0
+BIBL.US,D,20240808,000000,37.13,37.8001,37.07,37.78,37045,0
+BIBL.US,D,20240809,000000,37.72,37.8875,37.53,37.75,34370,0
+BIBL.US,D,20240812,000000,37.9,37.94,37.68,37.7347,20557,0
+BIBL.US,D,20240813,000000,37.97,38.33,37.9188,38.3112,23654,0
+BIBL.US,D,20240814,000000,38.42,38.55,38.274,38.46,30505,0
+BIBL.US,D,20240815,000000,38.94,39.218,38.94,39.18,25724,0
+BIBL.US,D,20240816,000000,39.02,39.2,38.9324,39.2,22106,0
+BIBL.US,D,20240819,000000,39.16,39.51,39.08,39.51,257748,0
+BIBL.US,D,20240820,000000,39.41,39.4379,39.14,39.32,14187,0
+BIBL.US,D,20240821,000000,39.41,39.61,39.34,39.5956,36054,0
+BIBL.US,D,20240822,000000,39.68,39.71,39.32,39.346,37742,0
+BIBL.US,D,20240823,000000,39.75,39.9,39.62,39.81,35324,0
+BIBL.US,D,20240826,000000,40.03,40.0499,39.68,39.705,23094,0
+BIBL.US,D,20240827,000000,39.57,39.83,39.5208,39.8115,21646,0
+BIBL.US,D,20240828,000000,39.71,39.71,39.3499,39.51,43467,0
+BIBL.US,D,20240829,000000,39.7019,40.08,39.62,39.79,61683,0
+BIBL.US,D,20240830,000000,39.92,40.18,39.5799,40.18,23950,0
+BIBL.US,D,20240903,000000,39.73,39.73,38.9,38.917,87178,0
+BIBL.US,D,20240904,000000,38.85,39.07,38.79,38.93,42335,0
+BIBL.US,D,20240905,000000,38.88,38.88,38.4751,38.56,13739,0
+BIBL.US,D,20240906,000000,38.69,38.78,38.0446,38.18,14256,0
+BIBL.US,D,20240909,000000,38.41,38.68,38.4,38.535,21586,0
+BIBL.US,D,20240910,000000,38.61,38.69,38.32,38.58,25727,0
+BIBL.US,D,20240911,000000,38.64,39.07,37.99,39.06,17052,0
+BIBL.US,D,20240912,000000,39.11,39.26,38.9201,39.22,13065,0
+BIBL.US,D,20240913,000000,39.43,39.69,39.43,39.58,13958,0
+BIBL.US,D,20240916,000000,39.71,39.72,39.5899,39.71,68933,0
+BIBL.US,D,20240917,000000,39.85,40.02,39.67,39.77,237841,0
+BIBL.US,D,20240918,000000,39.87,40.2499,39.68,39.7154,15245,0
+BIBL.US,D,20240919,000000,40.23,40.52,40.21,40.4407,71946,0
+BIBL.US,D,20240920,000000,40.27,40.27,40.03,40.2,73482,0
+BIBL.US,D,20240923,000000,40.37,40.4799,40.32,40.4424,112639,0
+BIBL.US,D,20240924,000000,40.64,40.6899,40.48,40.65,42628,0
+BIBL.US,D,20240925,000000,40.54,40.61,40.18,40.2478,26664,0
+BIBL.US,D,20240926,000000,40.81,40.82,40.485,40.59,18501,0
+BIBL.US,D,20240927,000000,40.7,40.7608,40.4518,40.5,27358,0
+BIBL.US,D,20240930,000000,40.3899,40.67,40.22,40.67,133239,0
+BIBL.US,D,20241001,000000,40.59,40.59,40.13,40.3295,25929,0
+BIBL.US,D,20241002,000000,40.27,40.52,40.12,40.38,27519,0
+BIBL.US,D,20241003,000000,40.26,40.42,40.18,40.4,38841,0
+BIBL.US,D,20241004,000000,40.71,40.71,40.32,40.63,15617,0
+BIBL.US,D,20241007,000000,40.38,40.4777,40.2109,40.315,25717,0
+BIBL.US,D,20241008,000000,40.39,40.4006,40.23,40.38,21023,0
+BIBL.US,D,20241009,000000,40.46,40.81,40.46,40.8001,18006,0
+BIBL.US,D,20241010,000000,40.66,40.73,40.5391,40.6739,9040,0
+BIBL.US,D,20241011,000000,40.69,41.24,40.69,41.24,10366,0
+BIBL.US,D,20241014,000000,41.16,41.51,41.1374,41.51,21300,0
+BIBL.US,D,20241015,000000,41.37,41.4,40.72,40.75,25199,0
+BIBL.US,D,20241016,000000,40.88,41.0167,40.84,40.84,26270,0
+BIBL.US,D,20241017,000000,41.02,41.035,40.79,40.79,29894,0
+BIBL.US,D,20241018,000000,41.03,41.14,40.99,41,36947,0
+BIBL.US,D,20241021,000000,41.03,41.04,40.65,40.83,19508,0
+BIBL.US,D,20241022,000000,40.59,40.64,40.35,40.58,37643,0
+BIBL.US,D,20241023,000000,40.36,40.46,40.09,40.42,26197,0
+BIBL.US,D,20241024,000000,40.44,40.44,40.18,40.2,18516,0
+BIBL.US,D,20241025,000000,40.47,40.51,40.1,40.2,17272,0
+BIBL.US,D,20241028,000000,40.28,40.4,40.2201,40.262,36349,0
+BIBL.US,D,20241029,000000,40.23,40.4964,40.2279,40.4092,14885,0
+BIBL.US,D,20241030,000000,40.13,40.39,40.0602,40.07,32214,0
+BIBL.US,D,20241031,000000,39.94,39.94,39.54,39.61,26925,0
+BIBL.US,D,20241101,000000,39.62,39.9104,39.56,39.6,78299,0
+BIBL.US,D,20241104,000000,39.61,39.92,39.61,39.7217,15937,0
+BIBL.US,D,20241105,000000,40.06,40.32,40.06,40.22,13754,0
+BIBL.US,D,20241106,000000,41.23,41.68,41.012027,41.68,122401,0
+BIBL.US,D,20241107,000000,41.76,41.7975,41.6,41.79,14920,0
+BIBL.US,D,20241108,000000,41.73,42.05,41.73,42.05,16656,0
+BIBL.US,D,20241111,000000,41.9878,42.037,41.8499,41.93,27432,0
+BIBL.US,D,20241112,000000,41.89,41.9042,41.515,41.54,103560,0
+BIBL.US,D,20241113,000000,41.62,41.78,41.51,41.5151,25942,0
+BIBL.US,D,20241114,000000,41.53,41.53,41.06,41.15,18322,0
+BIBL.US,D,20241115,000000,41.02,41.02,40.46,40.64,57833,0
+BIBL.US,D,20241118,000000,40.67,40.86,40.6,40.86,33817,0
+BIBL.US,D,20241119,000000,40.505,40.92,40.48,40.81,29234,0
+BIBL.US,D,20241120,000000,40.82,41.08,40.66,41.08,258638,0
+BIBL.US,D,20241121,000000,41.16,41.75,41.16,41.6888,241006,0
+BIBL.US,D,20241122,000000,41.82,42.03,41.81,42.03,22920,0
+BIBL.US,D,20241125,000000,42.41,42.445,42.1126,42.2,25517,0
+BIBL.US,D,20241126,000000,42.3525,42.41,42.1496,42.41,26114,0
+BIBL.US,D,20241127,000000,42.44,42.46,42.1788,42.2189,22704,0
+BIBL.US,D,20241129,000000,42.41,42.482,42.35,42.36,17841,0
+BIBL.US,D,20241202,000000,42.25,42.4,42.1691,42.22,28564,0
+BIBL.US,D,20241203,000000,42.21,42.21,41.99,42.1045,39717,0
+BIBL.US,D,20241204,000000,42.21,42.22,42,42.07,35363,0
+BIBL.US,D,20241205,000000,41.955,41.98,41.7,41.7,36740,0
+BIBL.US,D,20241206,000000,41.865,41.88,41.66,41.8,203904,0
+BIBL.US,D,20241209,000000,41.81,41.91,41.35,41.35,23077,0
+BIBL.US,D,20241210,000000,41.3,41.41,40.9622,40.9622,18608,0
+BIBL.US,D,20241211,000000,41.18,41.22,41.04,41.0904,18869,0
+BIBL.US,D,20241212,000000,40.9999,41.08,40.91,40.91,25208,0
+BIBL.US,D,20241213,000000,41.0016,41.0016,40.7202,40.81,21625,0
+BIBL.US,D,20241216,000000,40.66,40.9383,40.65,40.65,32768,0
+BIBL.US,D,20241217,000000,40.61,40.6464,40.35,40.51,30959,0
+BIBL.US,D,20241218,000000,40.4799,40.4799,39.02,39.13,20736,0
+BIBL.US,D,20241219,000000,39.4285,39.4889,38.72,38.7304,32555,0
+BIBL.US,D,20241220,000000,38.7893,39.56,38.54,39.23,25590,0
+BIBL.US,D,20241223,000000,39.1714,39.335,38.9508,39.32,22839,0
+BIBL.US,D,20241224,000000,39.3,39.75,39.3,39.75,33644,0
+BIBL.US,D,20241226,000000,39.539025,39.76,39.52,39.76,9898,0
+BIBL.US,D,20241227,000000,39.47,39.47,39.08,39.29,25233,0
+BIBL.US,D,20241230,000000,38.77,39.0548,38.7399,38.9959,16018,0
+BIBL.US,D,20241231,000000,39.03,39.12,38.8,38.906,20684,0
+BIBL.US,D,20250102,000000,39.21,39.31,38.71,38.76,82517,0
+BIBL.US,D,20250103,000000,39.11,39.53,39.08,39.35,275058,0
+BIBL.US,D,20250106,000000,39.88,40,39.6055,39.74,27482,0
+BIBL.US,D,20250107,000000,39.8388,39.8455,39.36,39.59,37740,0
+BIBL.US,D,20250108,000000,39.29,39.75,39.27,39.75,205438,0
+BIBL.US,D,20250110,000000,39.31,39.41,38.97,38.99,127655,0
+BIBL.US,D,20250113,000000,38.88,39.37,38.75,39.37,157300,0
+BIBL.US,D,20250114,000000,39.43,39.78,39.33,39.78,231653,0
+BIBL.US,D,20250115,000000,40.3801,40.47,40.2,40.32,60362,0
+BIBL.US,D,20250116,000000,40.4896,40.84,40.3501,40.83,21068,0
+BIBL.US,D,20250117,000000,41,41.17,40.923,41.01,61785,0
+BIBL.US,D,20250121,000000,41.428,41.76,41.36,41.76,109894,0
+BIBL.US,D,20250122,000000,41.81,41.9594,41.77,41.8,40185,0
+BIBL.US,D,20250123,000000,41.52,41.94,41.52,41.94,29132,0
+BIBL.US,D,20250124,000000,41.8,41.89,41.66,41.74,54331,0
+BIBL.US,D,20250127,000000,40.93,40.965,40.52,40.73,59381,0
+BIBL.US,D,20250128,000000,40.81,40.84,40.5098,40.82,51842,0
+BIBL.US,D,20250129,000000,40.8,40.915,40.56,40.64,20075,0
+BIBL.US,D,20250130,000000,41.18,41.34,40.95,41.29,28241,0
+BIBL.US,D,20250131,000000,41.3481,41.43,40.8901,40.93,21221,0
+BIBL.US,D,20250203,000000,40.3,40.94,40.3,40.86,87693,0
+BIBL.US,D,20250204,000000,40.91,40.98,40.74,40.98,31736,0
+BIBL.US,D,20250205,000000,41.025,41.31,40.7996,41.31,22495,0
+BIBL.US,D,20250206,000000,41.43,41.47,41.075,41.43,40103,0
+BIBL.US,D,20250207,000000,41.55,41.585,41.1402,41.31,50100,0
+BIBL.US,D,20250210,000000,41.3505,41.57,41.29,41.57,30840,0
+BIBL.US,D,20250211,000000,41.157,41.4,41.157,41.3389,28246,0
+BIBL.US,D,20250212,000000,40.81,41.12,40.81,40.9921,228950,0
+BIBL.US,D,20250213,000000,41.04,41.51,41.03,41.51,42163,0
+BIBL.US,D,20250214,000000,41.4784,41.6001,41.39,41.49,196791,0
+BIBL.US,D,20250218,000000,41.59,41.85,41.52,41.85,36836,0
+BIBL.US,D,20250219,000000,41.57,41.86,41.54,41.72,24048,0
+BIBL.US,D,20250220,000000,41.77,41.8,41.41,41.647,179684,0
+BIBL.US,D,20250221,000000,41.61,41.69,40.6199,40.78,22166,0
+BIBL.US,D,20250224,000000,40.77,40.82,40.4992,40.58,26660,0
+BIBL.US,D,20250225,000000,40.53,40.55,40.08,40.4,50342,0
+BIBL.US,D,20250226,000000,40.67,40.93,40.46,40.5041,31871,0
+BIBL.US,D,20250227,000000,40.6511,40.7218,40.04,40.06,34062,0
+BIBL.US,D,20250228,000000,40.18,40.56,39.86,40.56,39176,0
+BIBL.US,D,20250303,000000,40.733,40.733,39.61,39.89,26173,0
+BIBL.US,D,20250304,000000,39.52,39.92,38.9435,39.38,161784,0
+BIBL.US,D,20250305,000000,39.456,39.95,39.23,39.78,39732,0
+BIBL.US,D,20250306,000000,39.23,39.63,38.97,39.21,73408,0
+BIBL.US,D,20250307,000000,39.02,39.5,38.6,39.46,61504,0
+BIBL.US,D,20250310,000000,39.043,39.05,38.06,38.44,82914,0
+BIBL.US,D,20250311,000000,38.3572,38.5084,37.8498,38.04,80773,0
+BIBL.US,D,20250312,000000,38.58,38.58,38.0601,38.18,95766,0
+BIBL.US,D,20250313,000000,37.89,38.15,37.4715,37.55,24754,0
+BIBL.US,D,20250314,000000,38.06,38.51,37.96,38.51,41540,0
+BIBL.US,D,20250317,000000,38.4828,39.2831,38.4,39.16,34959,0
+BIBL.US,D,20250318,000000,38.8165,38.91,38.56,38.602,50975,0
+BIBL.US,D,20250319,000000,38.72,39.16,38.6299,39.08,46000,0
+BIBL.US,D,20250320,000000,38.7679,39.09,38.725,38.87,23620,0
+BIBL.US,D,20250321,000000,38.33,38.5999,38.2417,38.55,30988,0
+BIBL.US,D,20250324,000000,39.13,39.45,39.03,39.45,117806,0
+BIBL.US,D,20250325,000000,39.54,39.54,39.31,39.35,21262,0
+BIBL.US,D,20250326,000000,39.45,39.47,38.975,39.1,21384,0
+BIBL.US,D,20250327,000000,38.7,39.0683,38.57,38.79,137110,0
+BIBL.US,D,20250328,000000,38.6001,38.69,38.035,38.22,146078,0
+BIBL.US,D,20250331,000000,37.79,38.46,37.62,38.41,85899,0
+BIBL.US,D,20250401,000000,38.205,38.5413,37.89,38.49,151485,0
+BIBL.US,D,20250402,000000,38.0503,38.9417,38.0503,38.92,86115,0
+BIBL.US,D,20250403,000000,37.7,37.7,36.57,36.65,129025,0
+BIBL.US,D,20250404,000000,35.45,35.59,34.23,34.34,138854,0
+BIBL.US,D,20250407,000000,33.342,38.27,32.715,34.15,121208,0
+BIBL.US,D,20250408,000000,35.065,35.37,33.08,33.5,84994,0
+BIBL.US,D,20250409,000000,33.384,36.7873,33.2027,36.57,49417,0
+BIBL.US,D,20250410,000000,35.81,35.81,34.4899,35.41,76553,0
+BIBL.US,D,20250411,000000,35.14,36.03,34.9156,36.01,113833,0
+BIBL.US,D,20250414,000000,36.4188,36.6453,36.14,36.34,34491,0
+BIBL.US,D,20250415,000000,36.58,36.715,36.31,36.35,36659,0
+BIBL.US,D,20250416,000000,36.14,36.42,35.57,35.86,44591,0
+BIBL.US,D,20250417,000000,36.08,36.3,35.9399,35.95,22984,0
+BIBL.US,D,20250421,000000,35.75,35.75,34.73,35.09,72211,0
+BIBL.US,D,20250422,000000,35.57,36.0139,35.53,35.93,76344,0
+BIBL.US,D,20250423,000000,36.7901,37.185,36.37,36.39,37184,0
+BIBL.US,D,20250424,000000,36.6205,37.44,36.57,37.4,79176,0
+BIBL.US,D,20250425,000000,37.21,37.48,37.12,37.48,30888,0
+BIBL.US,D,20250428,000000,37.5,37.6097,37.1349,37.49,16004,0
+BIBL.US,D,20250429,000000,37.5,37.76,37.33,37.76,66998,0
+BIBL.US,D,20250430,000000,37.08,37.74,36.915,37.71,21654,0
+BIBL.US,D,20250501,000000,37.73,38.2045,37.707,37.9,62511,0
+BIBL.US,D,20250502,000000,38.478,38.6699,38.37,38.59,41201,0
+BIBL.US,D,20250505,000000,38.36,38.69,38.35,38.38,99789,0
+BIBL.US,D,20250506,000000,38.2,38.4849,38.1064,38.19,16676,0
+BIBL.US,D,20250507,000000,38.21,38.45,38.09,38.45,23600,0
+BIBL.US,D,20250508,000000,38.5,38.8803,38.33,38.43,25283,0
+BIBL.US,D,20250509,000000,38.69,38.76,38.465,38.69,42836,0
+BIBL.US,D,20250512,000000,39.8775,39.9099,39.45,39.73,30026,0
+BIBL.US,D,20250513,000000,39.9267,40.22,39.85,40.09,30115,0
+BIBL.US,D,20250514,000000,39.8802,40.13,39.805,39.86,26705,0
+BIBL.US,D,20250515,000000,39.7745,40.18,39.75,40.18,19426,0
+BIBL.US,D,20250516,000000,40.1349,40.4744,40.12,40.4744,20370,0
+BIBL.US,D,20250519,000000,40.21,40.5,40.06,40.48,17652,0
+BIBL.US,D,20250520,000000,40.31,40.3752,40.16,40.27,21727,0
+BIBL.US,D,20250521,000000,39.96,39.981,39.27,39.27,23291,0
+BIBL.US,D,20250522,000000,39.265,39.46,39.0795,39.23,33903,0
+BIBL.US,D,20250523,000000,38.8999,39.21,38.77,39.13,24911,0
+BIBL.US,D,20250527,000000,39.41,39.84,39.4025,39.84,53492,0
+BIBL.US,D,20250528,000000,39.77,39.81,39.48,39.525,42140,0
+BIBL.US,D,20250529,000000,39.69,39.75,39.34,39.67,34936,0
+BIBL.US,D,20250530,000000,39.3694,39.66,39.1897,39.62,43695,0
+BIBL.US,D,20250602,000000,39.4555,39.84,39.21,39.84,364553,0
+BIBL.US,D,20250603,000000,39.715,40.22,39.6001,40.13,203509,0
+BIBL.US,D,20250604,000000,40.285,40.33,40.17,40.17,30810,0
+BIBL.US,D,20250605,000000,40.05,40.35,39.98,40.05,212483,0
+BIBL.US,D,20250606,000000,40.3801,40.55,40.3801,40.5,35921,0
+BIBL.US,D,20250609,000000,40.38,40.6187,40.3496,40.4,35729,0
+BIBL.US,D,20250610,000000,40.56,40.59,40.3804,40.59,8144,0
+BIBL.US,D,20250611,000000,40.47,40.6825,40.32,40.49,30208,0
+BIBL.US,D,20250612,000000,40.43,40.62,40.34,40.6024,20530,0
+BIBL.US,D,20250613,000000,40.28,40.51,40.09,40.11,36697,0
+BIBL.US,D,20250616,000000,40.425,40.6926,40.41,40.47,23580,0
+BIBL.US,D,20250617,000000,40.5,40.5,40.11,40.17,159307,0
+BIBL.US,D,20250618,000000,40.2401,40.363,40.02,40.02,10346,0
+BIBL.US,D,20250620,000000,40.29,40.35,39.86,39.979,31056,0
+BIBL.US,D,20250623,000000,40.27,40.43,39.87,40.43,38823,0
+BIBL.US,D,20250624,000000,40.6599,40.99,40.6,40.87,177556,0
+BIBL.US,D,20250625,000000,40.76,40.89,40.59,40.59,102322,0
+BIBL.US,D,20250626,000000,40.72,41.03,40.6906,41.03,19883,0
+BIBL.US,D,20250627,000000,41.058,41.265,40.8095,40.9989,18132,0
+BIBL.US,D,20250630,000000,41.005,41.33,41.005,41.33,54392,0
+BIBL.US,D,20250701,000000,41.14,41.62,41.13,41.53,40870,0
+BIBL.US,D,20250702,000000,41.36,41.74,41.36,41.74,20825,0
+BIBL.US,D,20250703,000000,41.95,42.07,41.83,42.01,10909,0
+BIBL.US,D,20250707,000000,41.84,41.895,41.3596,41.57,41848,0
+BIBL.US,D,20250708,000000,41.5559,41.689,41.5371,41.6534,35105,0
+BIBL.US,D,20250709,000000,41.8,41.8199,41.56,41.7522,24708,0
+BIBL.US,D,20250710,000000,41.75,42.09,41.6988,41.94,29341,0
+BIBL.US,D,20250711,000000,41.6356,41.8067,41.6356,41.73,10535,0
+BIBL.US,D,20250714,000000,41.595,41.87,41.595,41.86,23367,0
+BIBL.US,D,20250715,000000,41.885,41.95,41.42,41.43,167116,0
+BIBL.US,D,20250716,000000,41.46,41.63,41.2,41.57,24160,0
+BIBL.US,D,20250717,000000,41.7341,41.96,41.58,41.95,18524,0
+BIBL.US,D,20250718,000000,42.07,42.15,41.8936,41.99,34336,0
+BIBL.US,D,20250721,000000,42.12,42.2695,41.9,41.9,27616,0
+BIBL.US,D,20250722,000000,42.06,42.2729,41.94,42.26,17509,0
+BIBL.US,D,20250723,000000,42.5719,42.5719,42.2809,42.52,13716,0
+BIBL.US,D,20250724,000000,42.52,42.7892,42.51,42.7,27586,0
+BIBL.US,D,20250725,000000,42.84,43.0199,42.665,43.01,17118,0
+BIBL.US,D,20250728,000000,43,43.01,42.82,42.86,12571,0
+BIBL.US,D,20250729,000000,43.06,43.0799,42.884,43.03,8663,0
+BIBL.US,D,20250730,000000,42.9321,43.07,42.5212,42.73,17954,0
+BIBL.US,D,20250731,000000,42.52,42.79,42.24,42.33,16586,0
+BIBL.US,D,20250801,000000,41.6,42.05,41.43,41.81,21282,0
+BIBL.US,D,20250804,000000,42.21,42.4695,42.11,42.39,21503,0
+BIBL.US,D,20250805,000000,42.5,42.53,42.0449,42.2854,22339,0
+BIBL.US,D,20250806,000000,42.4284,42.4999,42.2765,42.4,80769,0
+BIBL.US,D,20250807,000000,42.4549,42.49,42.0663,42.21,18260,0
+BIBL.US,D,20250808,000000,42.355,42.36,42.2452,42.28,15714,0
+BIBL.US,D,20250811,000000,42.36,42.43,42.015,42.08,20330,0
+BIBL.US,D,20250812,000000,42.23,42.61,42.23,42.53,19601,0
+BIBL.US,D,20250813,000000,42.7,42.94,42.52,42.94,25658,0
+BIBL.US,D,20250814,000000,42.617,42.6956,42.4704,42.6947,13795,0
+BIBL.US,D,20250815,000000,42.7,42.7,42.38,42.44,84688,0
+BIBL.US,D,20250818,000000,42.45,42.5467,42.4396,42.49,17920,0
+BIBL.US,D,20250819,000000,42.56,42.81,42.43,42.48,225268,0
+BIBL.US,D,20250820,000000,42.57,42.5866,42.2501,42.46,12432,0
+BIBL.US,D,20250821,000000,42.41,42.46,42.24,42.26,24272,0
+BIBL.US,D,20250822,000000,42.646,43.339,42.49,43.09,39192,0
+BIBL.US,D,20250825,000000,43.05,43.1,42.87,42.92,64335,0
+BIBL.US,D,20250826,000000,43,43.025,42.9,43.0155,11661,0
+BIBL.US,D,20250827,000000,43.02,43.2114,42.93,43.15,15607,0
+BIBL.US,D,20250828,000000,43.16,43.29,43.09,43.21,17892,0
+BIBL.US,D,20250829,000000,43.25,43.255,42.95,43.17,149330,0
+BIBL.US,D,20250902,000000,42.4822,42.72,42.4501,42.72,20085,0
+BIBL.US,D,20250903,000000,42.69,42.74,42.49,42.74,22939,0
+BIBL.US,D,20250904,000000,42.72,43.21,42.72,43.21,21154,0
+BIBL.US,D,20250905,000000,43.52,43.5244,42.9645,43.33,13473,0
+BIBL.US,D,20250908,000000,43.27,43.36,43.12,43.28,35555,0
+BIBL.US,D,20250909,000000,43.265,43.3,43.11,43.18,11451,0
+BIBL.US,D,20250910,000000,43.6574,43.6574,43.34,43.5,18200,0
+BIBL.US,D,20250911,000000,43.97,44.1541,43.54,44.13,78574,0
+BIBL.US,D,20250912,000000,43.8206,44.06,43.6296,43.7,18789,0
+BIBL.US,D,20250915,000000,43.78,43.8378,43.68,43.77,13327,0
+BIBL.US,D,20250916,000000,43.69,43.73,43.465,43.67,14869,0
+BIBL.US,D,20250917,000000,43.6135,44,43.41,43.56,17838,0
+BIBL.US,D,20250918,000000,43.85,44.2694,43.75,44.13,19059,0
+BIBL.US,D,20250919,000000,44.125,44.21,43.9489,44.11,20495,0
+BIBL.US,D,20250922,000000,43.98,44.28,43.8418,44.17,15192,0
+BIBL.US,D,20250923,000000,44.37,44.581,44.23,44.42,35327,0
+BIBL.US,D,20250924,000000,44.27,44.28,43.945,43.97,25383,0
+BIBL.US,D,20250925,000000,43.5155,43.72,43.5,43.72,17834,0
+BIBL.US,D,20250926,000000,43.77,44.06,43.67,44.06,27312,0
+BIBL.US,D,20250929,000000,44.17,44.3,44.04,44.18,11875,0
+BIBL.US,D,20250930,000000,44.205,44.43,44.01,44.43,16004,0
+BIBL.US,D,20251001,000000,44.39,44.7297,44.21,44.63,32881,0
+BIBL.US,D,20251002,000000,44.86,44.93,44.5986,44.93,16557,0
+BIBL.US,D,20251003,000000,45.08,45.26,44.9,45.03,53164,0
+BIBL.US,D,20251006,000000,45.19,45.305,45.04,45.04,187880,0
+BIBL.US,D,20251007,000000,45.09,45.1,44.5,44.53,57411,0
+BIBL.US,D,20251008,000000,44.62,45.19,44.62,45.13,41844,0
+BIBL.US,D,20251009,000000,45.1758,45.1758,44.688,44.79,83718,0
+BIBL.US,D,20251010,000000,45,45,43.572,43.572,27755,0
+BIBL.US,D,20251013,000000,44.12,44.29,44.02,44.15,25047,0
+BIBL.US,D,20251014,000000,43.92,44.525,43.62,44.31,25250,0
+BIBL.US,D,20251015,000000,44.6667,44.79,44.22,44.71,33564,0
+BIBL.US,D,20251016,000000,44.82,44.89,44.315,44.5,14728,0
+BIBL.US,D,20251017,000000,44.46,44.4701,44.15,44.395,22578,0
+BIBL.US,D,20251020,000000,44.79,45.02,44.74,45.02,35478,0
+BIBL.US,D,20251021,000000,44.84,45.1604,44.74,45.0731,60190,0
+BIBL.US,D,20251022,000000,45.144,45.2,44.54,44.67,31761,0
+BIBL.US,D,20251023,000000,44.825,45.3,44.81,45.21,13601,0
+BIBL.US,D,20251024,000000,45.495,45.61,45.4323,45.4323,31434,0
+BIBL.US,D,20251027,000000,45.7299,45.76,45.56,45.74,18575,0
+BIBL.US,D,20251028,000000,45.49,45.71,45.35,45.3526,18893,0
+BIBL.US,D,20251029,000000,45.65,45.83,45.3149,45.39,56688,0
+BIBL.US,D,20251030,000000,45.29,45.64,45.09,45.09,164145,0
+BIBL.US,D,20251031,000000,45.0767,45.47,45.05,45.32,39378,0
+BIBL.US,D,20251103,000000,45.29,45.41,44.8801,45.41,40290,0
+BIBL.US,D,20251104,000000,45.01,45.01,44.66,44.85,39633,0
+BIBL.US,D,20251105,000000,44.8401,45.2999,44.69,45.12,32659,0
+BIBL.US,D,20251106,000000,45.148,45.16,44.58,44.76,50542,0
+BIBL.US,D,20251107,000000,44.3367,44.9532,44.3365,44.9532,137377,0
+BIBL.US,D,20251110,000000,45.38,45.43,44.93,45.28,29895,0
+BIBL.US,D,20251111,000000,45.23,45.455,45.15,45.3509,17913,0
+BIBL.US,D,20251112,000000,45.5687,45.6052,45.34,45.3447,16763,0
+BIBL.US,D,20251113,000000,45.128,45.19,44.39,44.39,11803,0
+BIBL.US,D,20251114,000000,43.93,44.7706,43.93,44.37,160077,0
+BIBL.US,D,20251117,000000,44.41,44.495,43.68,43.838,34933,0
+BIBL.US,D,20251118,000000,43.7601,44.02,43.5,43.79,30976,0
+BIBL.US,D,20251119,000000,43.9076,44.112,43.79,43.97,15304,0
+BIBL.US,D,20251120,000000,44.7,44.73,43.236,43.236,34589,0
+BIBL.US,D,20251121,000000,43.37,44.045,43.21,43.81,38562,0
+BIBL.US,D,20251124,000000,43.97,44.41,43.9,44.32,13166,0
+BIBL.US,D,20251125,000000,44.5125,44.88,44.269,44.83,162022,0
+BIBL.US,D,20251126,000000,44.8768,45.33,44.87,45.16,24678,0
+BIBL.US,D,20251128,000000,45.29,45.5471,45.2,45.5,8286,0
+BIBL.US,D,20251201,000000,45.16,45.44,45.0931,45.14,16984,0
+BIBL.US,D,20251202,000000,45.25,45.43,45.1022,45.24,25149,0
+BIBL.US,D,20251203,000000,45.24,45.62,45.14,45.62,23364,0
+BIBL.US,D,20251204,000000,45.692,45.8442,45.58,45.76,24594,0
+BIBL.US,D,20251205,000000,45.79,46.03,45.79,45.84,53742,0
+BIBL.US,D,20251208,000000,45.86,45.97,45.57,45.64,26468,0
+BIBL.US,D,20251209,000000,45.6,45.6899,45.39,45.41,14914,0
+BIBL.US,D,20251210,000000,45.48,46.09,45.48,45.97,21890,0
+BIBL.US,D,20251211,000000,45.98,46.39,45.8447,46.39,59238,0
+BIBL.US,D,20251212,000000,46.34,46.38,45.34,45.41,28310,0
+BIBL.US,D,20251215,000000,45.64,45.75,45.36,45.4,28750,0
+BIBL.US,D,20251216,000000,45.34,45.4699,44.97,45.13,35429,0
+BIBL.US,D,20251217,000000,45.054,45.054,44.47,44.58,11711,0
+BIBL.US,D,20251218,000000,45.13,45.13,44.68,44.78,28344,0
+BIBL.US,D,20251219,000000,44.97,45.32,44.88,45.2,19134,0
+BIBL.US,D,20251222,000000,45.39,45.67,45.37,45.61,37132,0
+BIBL.US,D,20251223,000000,45.53,45.68,45.53,45.67,25832,0
+BIBL.US,D,20251224,000000,45.651165,45.82,45.651165,45.79,15144,0
+BIBL.US,D,20251226,000000,45.79,45.92,45.69,45.92,20322,0
+BIBL.US,D,20251229,000000,45.87,45.87,45.64,45.75,30412,0
+BIBL.US,D,20251230,000000,45.69,45.79,45.57,45.574,37881,0
+BIBL.US,D,20251231,000000,45.505,45.63,45.11,45.13,28433,0
+BIBL.US,D,20260102,000000,45.46,45.97,45.45,45.97,21032,0
+BIBL.US,D,20260105,000000,46.49,46.6,46.2,46.47,43633,0
+BIBL.US,D,20260106,000000,46.47,47.1,46.47,47.0626,94149,0
+BIBL.US,D,20260107,000000,47,47,46.26,46.26,125510,0
+BIBL.US,D,20260108,000000,46.0913,46.36,46.0913,46.32,88794,0
+BIBL.US,D,20260109,000000,46.6961,46.98,46.48,46.83,46527,0
+BIBL.US,D,20260112,000000,46.84,47.19,46.78,47.13,53805,0
+BIBL.US,D,20260113,000000,47.46,47.5174,47.2583,47.45,26910,0
+BIBL.US,D,20260114,000000,47.3675,47.49,47.145,47.49,24591,0
+BIBL.US,D,20260115,000000,48.19,48.48,47.97,48.19,49971,0
+BIBL.US,D,20260116,000000,48.25,48.2967,47.955,48.25,42499,0
+BIBL.US,D,20260120,000000,47.56,47.82,47.2601,47.3525,45012,0
+BIBL.US,D,20260121,000000,47.799,48.33,47.63,48.16,64145,0
+BIBL.US,D,20260122,000000,48.64,48.64,48.16,48.16,31539,0
+BIBL.US,D,20260123,000000,48.05,48.29,47.88,48.01,17329,0
+BIBL.US,D,20260126,000000,48.36,48.44,48.14,48.38,21419,0
+BIBL.US,D,20260127,000000,48.39,48.6927,48.3036,48.69,35311,0
+BIBL.US,D,20260128,000000,48.65,48.7653,48.3383,48.56,89738,0
+BIBL.US,D,20260129,000000,48.8115,48.98,48.13,48.72,75929,0
+BIBL.US,D,20260130,000000,48.405,48.5,47.59,47.79,166592,0
+BIBL.US,D,20260202,000000,48,48.23,47.7,48.12,52329,0
+BIBL.US,D,20260203,000000,48.33,48.92,47.52,47.99,64168,0
+BIBL.US,D,20260204,000000,48.245,48.5295,47.55,47.95,56018,0
+BIBL.US,D,20260205,000000,47.5,47.7299,47.21,47.5,29746,0
+BIBL.US,D,20260206,000000,48.44,49.13,48.12,49.06,188359,0
+BIBL.US,D,20260209,000000,49.06,49.66,48.97,49.55,48102,0
+BIBL.US,D,20260210,000000,49.64,49.84,49.49,49.665,54392,0
+BIBL.US,D,20260211,000000,50.57,50.57,49.81,50.38,19003,0
+BIBL.US,D,20260212,000000,50.6,50.74,49.27,49.4,56885,0
+BIBL.US,D,20260213,000000,49.5417,50.325,49.27,50.17,18025,0
+BIBL.US,D,20260217,000000,49.88,50.13,49.4187,50.1,57804,0
+BIBL.US,D,20260218,000000,50.08,50.36,49.84,50.01,38477,0
diff --git a/daily/us/nyse etfs/1/bkie.us.txt b/daily/us/nyse etfs/1/bkie.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d17d7ae93221886a73c9221f6d22a4f12a528250
--- /dev/null
+++ b/daily/us/nyse etfs/1/bkie.us.txt	
@@ -0,0 +1,1456 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKIE.US,D,20200505,000000,47.847,47.847,47.847,47.847,12.346847612231,0
+BKIE.US,D,20200506,000000,47.4098,47.4098,47.4098,47.4098,322.04694188571,0
+BKIE.US,D,20200507,000000,48.0812,48.0812,47.9364,47.9364,17185.782972259,0
+BKIE.US,D,20200508,000000,48.7412,48.7412,48.6595,48.7033,252.08147208306,0
+BKIE.US,D,20200511,000000,48.7889,48.7889,48.7889,48.7889,17.491367450661,0
+BKIE.US,D,20200512,000000,48.2153,48.2153,48.2153,48.2153,9.2601357091735,0
+BKIE.US,D,20200513,000000,47.6993,47.6993,47.6993,47.6993,10.28903967686,0
+BKIE.US,D,20200514,000000,46.5437,47.3299,46.5437,47.3299,128.61299596074,0
+BKIE.US,D,20200515,000000,47.364,47.364,47.364,47.364,12.346847612231,0
+BKIE.US,D,20200518,000000,49.2884,49.2884,49.2884,49.2884,1.028903967686,0
+BKIE.US,D,20200519,000000,48.6342,48.6342,48.6342,48.6342,8.2312317414875,0
+BKIE.US,D,20200520,000000,49.5537,49.5537,49.5537,49.5537,12.346847612231,0
+BKIE.US,D,20200521,000000,48.9628,48.9628,48.9628,48.9628,17.491367450661,0
+BKIE.US,D,20200522,000000,48.8208,48.8208,48.8208,48.8208,40.127254739752,0
+BKIE.US,D,20200526,000000,50.1894,50.1894,50.1894,50.1894,2.0578079353719,0
+BKIE.US,D,20200527,000000,50.8182,50.8182,50.8182,50.8182,4.1156158707438,0
+BKIE.US,D,20200528,000000,51.341,51.341,51.341,51.341,4.1156158707438,0
+BKIE.US,D,20200529,000000,51.1185,51.1185,51.1185,51.1185,1.028903967686,0
+BKIE.US,D,20200601,000000,52.1876,52.1876,52.1876,52.1876,4.1156158707438,0
+BKIE.US,D,20200602,000000,52.7086,52.7086,52.7086,52.7086,4.1156158707438,0
+BKIE.US,D,20200603,000000,53.3685,53.9214,53.3685,53.9214,5396.6013105128,0
+BKIE.US,D,20200604,000000,53.6036,53.6036,53.6036,53.6036,2.0578079353719,0
+BKIE.US,D,20200605,000000,54.6349,54.6349,54.6349,54.6349,25.722599192148,0
+BKIE.US,D,20200608,000000,55.2763,55.2763,55.2763,55.2763,11.317943644545,0
+BKIE.US,D,20200609,000000,54.698,54.698,54.698,54.698,188.28942608653,0
+BKIE.US,D,20200610,000000,54.5737,54.5737,54.5737,54.5737,10.28903967686,0
+BKIE.US,D,20200611,000000,53.071,53.071,51.5645,51.5645,109.06382057471,0
+BKIE.US,D,20200612,000000,52.4781,52.4781,52.4781,52.4781,25.722599192148,0
+BKIE.US,D,20200615,000000,52.6454,52.6454,52.6454,52.6454,18.520271418347,0
+BKIE.US,D,20200616,000000,53.2635,53.2635,53.2635,53.2635,19.549175386033,0
+BKIE.US,D,20200617,000000,53.5317,53.5317,53.5317,53.5317,20.578079353719,0
+BKIE.US,D,20200618,000000,53.2663,53.2663,53.2663,53.2663,5.1445198384298,0
+BKIE.US,D,20200619,000000,53.107,53.107,53.0555,53.0555,172.85586657123,0
+BKIE.US,D,20200622,000000,53.6376,53.6376,53.6376,53.6376,61.734238061157,0
+BKIE.US,D,20200623,000000,53.9575,53.9575,53.9575,53.9575,12.346847612231,0
+BKIE.US,D,20200624,000000,52.969,52.969,52.6064,52.6064,220.18544908479,0
+BKIE.US,D,20200625,000000,52.7922,53.3344,52.7922,53.3344,227.38777685859,0
+BKIE.US,D,20200626,000000,52.5647,52.5647,52.5647,52.5647,26.751503159835,0
+BKIE.US,D,20200629,000000,52.865,52.9263,52.865,52.9263,382.75227597917,0
+BKIE.US,D,20200630,000000,53.0564,53.0564,53.0564,53.0564,1.028903967686,0
+BKIE.US,D,20200701,000000,53.1041,53.1041,53.1041,53.1041,181.08709831273,0
+BKIE.US,D,20200702,000000,54.0818,54.0818,53.6435,53.6435,1047.4242391043,0
+BKIE.US,D,20200706,000000,54.4346,54.4346,54.4346,54.4346,2.0578079353719,0
+BKIE.US,D,20200707,000000,53.9992,53.9992,53.6989,53.6989,643.06497980372,0
+BKIE.US,D,20200708,000000,54.1625,54.1625,54.1625,54.1625,12.346847612231,0
+BKIE.US,D,20200709,000000,53.7922,53.7922,53.5619,53.5619,1593.7722459455,0
+BKIE.US,D,20200710,000000,53.7251,54.1246,53.7251,54.1246,3805.9157764704,0
+BKIE.US,D,20200713,000000,53.7962,53.7962,53.7962,53.7962,103.91930073628,0
+BKIE.US,D,20200714,000000,54.5717,54.5717,54.5717,54.5717,189.31833005422,0
+BKIE.US,D,20200715,000000,55.2355,55.2355,55.2355,55.2355,125.52628405769,0
+BKIE.US,D,20200716,000000,54.8895,54.8895,54.8895,54.8895,588.53306951636,0
+BKIE.US,D,20200717,000000,55.181,55.181,55.181,55.181,82.312317414875,0
+BKIE.US,D,20200720,000000,55.4425,55.4425,55.4425,55.4425,88.485741220991,0
+BKIE.US,D,20200721,000000,55.843,55.8905,55.5688,55.5688,1672.9978514573,0
+BKIE.US,D,20200722,000000,55.667,55.7069,55.667,55.7069,319.98913395033,0
+BKIE.US,D,20200723,000000,55.6185,55.6185,55.2549,55.2549,274.71735937215,0
+BKIE.US,D,20200724,000000,55.0741,55.0741,54.9594,54.9594,332.33598156256,0
+BKIE.US,D,20200727,000000,55.7136,55.7136,55.7136,55.7136,1.028903967686,0
+BKIE.US,D,20200728,000000,55.4055,55.4055,55.4055,55.4055,6.1734238061157,0
+BKIE.US,D,20200729,000000,55.7778,55.9508,55.7438,55.9508,701.71250596181,0
+BKIE.US,D,20200730,000000,54.5231,55.2433,54.4842,55.2433,433.16857039578,0
+BKIE.US,D,20200731,000000,54.0342,54.0342,54.0342,54.0342,332.33598156256,0
+BKIE.US,D,20200803,000000,55.0421,55.0421,55.0421,55.0421,12.346847612231,0
+BKIE.US,D,20200804,000000,55.4017,55.4017,55.4017,55.4017,22.635887289091,0
+BKIE.US,D,20200805,000000,55.806,55.806,55.5941,55.5941,564.86827825959,0
+BKIE.US,D,20200806,000000,55.6398,55.6398,55.6398,55.6398,60.705334093471,0
+BKIE.US,D,20200807,000000,55.4134,55.4134,55.4134,55.4134,5.1445198384298,0
+BKIE.US,D,20200810,000000,55.5698,55.5698,55.5532,55.5532,269.57283953372,0
+BKIE.US,D,20200811,000000,55.8001,55.8001,55.8001,55.8001,140.95984357298,0
+BKIE.US,D,20200812,000000,56.9314,56.9314,56.9314,56.9314,92.601357091735,0
+BKIE.US,D,20200813,000000,56.9781,56.9781,56.6681,56.6681,189.31833005422,0
+BKIE.US,D,20200814,000000,56.2822,56.3406,56.2822,56.3406,358.05858075471,0
+BKIE.US,D,20200817,000000,56.7147,56.7866,56.7147,56.7866,271.63064746909,0
+BKIE.US,D,20200818,000000,56.8138,56.8138,56.8138,56.8138,39.098350772066,0
+BKIE.US,D,20200819,000000,56.5767,56.5767,56.5767,56.5767,2.0578079353719,0
+BKIE.US,D,20200820,000000,56.4485,56.4485,56.4485,56.4485,2.0578079353719,0
+BKIE.US,D,20200821,000000,56.1054,56.1054,56.1054,56.1054,37.040542836694,0
+BKIE.US,D,20200824,000000,56.7147,56.7682,56.7147,56.7682,410.53268310669,0
+BKIE.US,D,20200825,000000,56.5923,56.8653,56.5923,56.8653,1350.9509095716,0
+BKIE.US,D,20200826,000000,57.2026,57.2026,57.2026,57.2026,13.375751579917,0
+BKIE.US,D,20200827,000000,57.2852,57.2852,56.7059,56.7059,272.65955143678,0
+BKIE.US,D,20200828,000000,57.0413,57.0413,57.0413,57.0413,10.28903967686,0
+BKIE.US,D,20200831,000000,56.7079,56.7079,56.7079,56.7079,101.8614928009,0
+BKIE.US,D,20200901,000000,56.6088,56.6088,56.6088,56.6088,90.543549156363,0
+BKIE.US,D,20200902,000000,57.4174,57.4174,57.4174,57.4174,6.1734238061157,0
+BKIE.US,D,20200903,000000,56.1258,56.1258,56.1258,56.1258,5.1445198384298,0
+BKIE.US,D,20200904,000000,56.2258,56.2258,56.2258,56.2258,3.0867119030579,0
+BKIE.US,D,20200908,000000,55.6757,55.6757,55.497,55.497,251.05256811538,0
+BKIE.US,D,20200909,000000,56.5476,56.5476,56.5476,56.5476,2.0578079353719,0
+BKIE.US,D,20200910,000000,55.9284,55.9284,55.9284,55.9284,102.8903967686,0
+BKIE.US,D,20200911,000000,56.4416,56.4416,56.4416,56.4416,2.0578079353719,0
+BKIE.US,D,20200914,000000,56.739,56.739,56.739,56.739,1.028903967686,0
+BKIE.US,D,20200915,000000,56.9898,56.9898,56.9898,56.9898,1.028903967686,0
+BKIE.US,D,20200916,000000,56.9373,56.9373,56.9373,56.9373,21.606983321405,0
+BKIE.US,D,20200917,000000,56.9742,56.9742,56.9742,56.9742,1.028903967686,0
+BKIE.US,D,20200918,000000,56.7885,56.7885,56.6448,56.6448,2961.1856190002,0
+BKIE.US,D,20200921,000000,55.2151,55.2355,55.2151,55.2355,4667.1083974235,0
+BKIE.US,D,20200922,000000,55.3181,55.32,55.0927,55.32,1529.980199949,0
+BKIE.US,D,20200923,000000,54.7816,54.7816,54.7816,54.7816,83.341221382562,0
+BKIE.US,D,20200924,000000,54.7087,54.8127,54.7087,54.8001,299.41105459661,0
+BKIE.US,D,20200925,000000,54.938,54.938,54.938,54.938,51.445198384298,0
+BKIE.US,D,20200928,000000,55.6933,55.7136,55.6933,55.7136,207.83860147256,0
+BKIE.US,D,20200929,000000,55.6573,55.6573,55.6573,55.6573,4.1156158707438,0
+BKIE.US,D,20200930,000000,55.4493,55.4493,55.4493,55.4493,110.0927245424,0
+BKIE.US,D,20201001,000000,55.6826,55.6826,55.6826,55.6826,114.20834041314,0
+BKIE.US,D,20201002,000000,55.4027,55.6583,55.4027,55.6107,633.80484409455,0
+BKIE.US,D,20201005,000000,56.4377,56.4377,56.4377,56.4377,8.2312317414875,0
+BKIE.US,D,20201006,000000,56.4018,56.4766,55.8264,55.8264,770.64907179678,0
+BKIE.US,D,20201007,000000,56.2978,56.3377,56.2511,56.3377,3776.0775614074,0
+BKIE.US,D,20201008,000000,56.6856,56.6856,56.6856,56.6856,11.317943644545,0
+BKIE.US,D,20201009,000000,56.9684,57.0802,56.9684,57.0442,395.09912359141,0
+BKIE.US,D,20201012,000000,57.3397,57.3397,57.3397,57.3397,7.2023277738017,0
+BKIE.US,D,20201013,000000,56.8158,56.8255,56.8041,56.8041,695.5390821557,0
+BKIE.US,D,20201014,000000,56.9392,56.9392,56.6866,56.6866,550.46362271198,0
+BKIE.US,D,20201015,000000,55.9664,55.9664,55.9664,55.9664,85.399029317934,0
+BKIE.US,D,20201016,000000,56.3171,56.3171,56.2559,56.2559,497.98952035999,0
+BKIE.US,D,20201019,000000,56.4105,56.4105,55.9352,55.9352,227.38777685859,0
+BKIE.US,D,20201020,000000,56.6272,56.6272,56.3726,56.3726,1413.7140516005,0
+BKIE.US,D,20201021,000000,56.0432,56.0432,56.0432,56.0432,392.01241168834,0
+BKIE.US,D,20201022,000000,56.1286,56.1286,56.1286,56.1286,349.82734901323,0
+BKIE.US,D,20201023,000000,56.3454,56.4678,56.3454,56.4678,440.37089816958,0
+BKIE.US,D,20201026,000000,55.5289,55.5289,55.5289,55.5289,59.676430125785,0
+BKIE.US,D,20201027,000000,55.286,55.286,55.0449,55.0449,745.95537657232,0
+BKIE.US,D,20201028,000000,53.7437,53.7523,53.4296,53.4296,2338.6987185501,0
+BKIE.US,D,20201029,000000,53.5181,53.8135,53.5181,53.7999,3723.6034590555,0
+BKIE.US,D,20201030,000000,53.5084,53.5181,53.3859,53.3937,3784.3087931489,0
+BKIE.US,D,20201102,000000,54.0458,54.1741,53.9321,54.1741,1488.8240412416,0
+BKIE.US,D,20201103,000000,55.6388,55.6524,55.3929,55.6524,6595.2744328669,0
+BKIE.US,D,20201104,000000,56.119,56.119,56.119,56.119,319.98913395033,0
+BKIE.US,D,20201105,000000,57.4951,57.4951,57.4097,57.4097,2606.2137501485,0
+BKIE.US,D,20201106,000000,57.5224,57.5224,57.5224,57.5224,595.73539729016,0
+BKIE.US,D,20201109,000000,59.7092,59.7092,59.0599,59.0599,1171.9216191942,0
+BKIE.US,D,20201110,000000,59.6431,59.6431,59.6431,59.6431,322.04694188571,0
+BKIE.US,D,20201111,000000,59.991,60.1708,59.991,60.1047,723.31948928322,0
+BKIE.US,D,20201112,000000,59.6334,59.784,59.2009,59.2009,1263.4940723184,0
+BKIE.US,D,20201113,000000,59.9842,59.9842,59.9842,59.9842,2.0578079353719,0
+BKIE.US,D,20201116,000000,60.5859,60.5859,60.5859,60.5859,646.15169170677,0
+BKIE.US,D,20201117,000000,60.4255,60.7083,60.4255,60.6325,1415.7718595359,0
+BKIE.US,D,20201118,000000,60.6325,60.6325,60.341,60.341,699.65469802645,0
+BKIE.US,D,20201119,000000,60.4167,60.7928,60.3127,60.7277,3015.7175292875,0
+BKIE.US,D,20201120,000000,60.7472,60.8493,60.7472,60.8493,230.47448876166,0
+BKIE.US,D,20201123,000000,60.9911,60.9911,60.8589,60.8589,958.93849788331,0
+BKIE.US,D,20201124,000000,61.4422,61.8483,61.4422,61.8201,5323.5491288071,0
+BKIE.US,D,20201125,000000,61.3683,61.7443,61.3683,61.7443,503.13404019843,0
+BKIE.US,D,20201127,000000,61.896,62.1312,61.896,62.1312,1263.4940723184,0
+BKIE.US,D,20201130,000000,61.8581,61.8581,60.8881,60.8881,862.22152492083,0
+BKIE.US,D,20201201,000000,61.9416,62.0544,61.9416,62.0544,115.23724438082,0
+BKIE.US,D,20201202,000000,61.8581,62.0145,61.8581,61.998,3180.3421641173,0
+BKIE.US,D,20201203,000000,62.1117,62.1117,62.1117,62.1117,137.87313166992,0
+BKIE.US,D,20201204,000000,62.517,62.5268,62.4908,62.4908,1751.1945530015,0
+BKIE.US,D,20201207,000000,62.139,62.139,62.139,62.139,241.7924324062,0
+BKIE.US,D,20201208,000000,62.2809,62.3003,62.2809,62.2827,745.95537657232,0
+BKIE.US,D,20201209,000000,62.6783,62.6783,62.2254,62.3974,2192.5943551387,0
+BKIE.US,D,20201210,000000,62.4801,62.5404,62.4801,62.5404,5281.364066132,0
+BKIE.US,D,20201211,000000,62.1788,62.2264,62.0485,62.2264,4958.2882202786,0
+BKIE.US,D,20201214,000000,62.7532,62.7532,62.31,62.31,2158.6405242051,0
+BKIE.US,D,20201215,000000,62.6686,62.8513,62.6686,62.8513,459.92007355562,0
+BKIE.US,D,20201216,000000,62.6783,63.2245,62.6783,63.1925,2743.0579778507,0
+BKIE.US,D,20201217,000000,63.7145,63.7241,63.4763,63.4763,326.16255775644,0
+BKIE.US,D,20201218,000000,63.5628,63.5628,63.3519,63.3519,1408.5695317621,0
+BKIE.US,D,20201221,000000,61.7638,62.6016,61.7638,62.4529,1746.050033163,0
+BKIE.US,D,20201222,000000,62.3479,62.4422,62.31,62.3489,17091.123807232,0
+BKIE.US,D,20201223,000000,62.8765,63.0545,62.8765,63.001,3294.5505045304,0
+BKIE.US,D,20201224,000000,62.97,63.0126,62.97,63.0126,2688.5260675634,0
+BKIE.US,D,20201228,000000,63.5433,63.5531,63.4384,63.4384,9657.2926407003,0
+BKIE.US,D,20201229,000000,64.1217,64.1217,63.9234,63.9525,5572.5438889871,0
+BKIE.US,D,20201230,000000,64.2178,64.388,63.9408,63.9408,29033.612160162,0
+BKIE.US,D,20201231,000000,63.7153,63.7153,63.5219,63.5219,3810.031392341,0
+BKIE.US,D,20210104,000000,63.6872,64.0555,63.6872,63.8126,3265.7411934352,0
+BKIE.US,D,20210105,000000,64.6046,64.6436,64.4415,64.4415,590.59087745174,0
+BKIE.US,D,20210106,000000,65.2869,65.2869,65.2101,65.2101,290.15091888744,0
+BKIE.US,D,20210107,000000,65.3822,65.3822,65.3822,65.3822,179.02929037735,0
+BKIE.US,D,20210108,000000,65.8924,65.9022,65.5523,65.8798,4117.6736786791,0
+BKIE.US,D,20210111,000000,65.0595,65.1645,65.0537,65.0537,965.11192168943,0
+BKIE.US,D,20210112,000000,65.3074,65.4299,65.0411,65.4299,1796.4663275797,0
+BKIE.US,D,20210113,000000,65.3161,65.4201,65.2413,65.2413,2952.9543872587,0
+BKIE.US,D,20210114,000000,65.8827,65.8827,65.7164,65.7164,7944.1675345033,0
+BKIE.US,D,20210115,000000,65.1354,65.1451,64.7572,64.8117,2243.0106495554,0
+BKIE.US,D,20210119,000000,65.2559,65.2559,65.2559,65.2559,1.028903967686,0
+BKIE.US,D,20210120,000000,65.6466,65.6466,65.6466,65.6466,51.445198384298,0
+BKIE.US,D,20210121,000000,65.7204,65.7622,65.4192,65.7622,985.69000104315,0
+BKIE.US,D,20210122,000000,65.4502,65.4502,65.4502,65.4502,50.416294416611,0
+BKIE.US,D,20210125,000000,65.1645,65.3103,65.0789,65.3103,3224.5850347278,0
+BKIE.US,D,20210126,000000,65.4764,65.4764,65.3249,65.3365,2708.0752429495,0
+BKIE.US,D,20210127,000000,64.1324,64.4395,63.8087,63.8087,1972.408906054,0
+BKIE.US,D,20210128,000000,64.2821,64.2821,64.2821,64.2821,27.78040712752,0
+BKIE.US,D,20210129,000000,63.4024,63.4024,62.76,62.9962,2622.6762136315,0
+BKIE.US,D,20210201,000000,63.6959,63.7057,63.6659,63.6659,502.10513623074,0
+BKIE.US,D,20210202,000000,63.9817,64.3452,63.9817,64.3452,1138.9966922284,0
+BKIE.US,D,20210203,000000,64.3316,64.5542,64.3316,64.5542,594.70649332248,0
+BKIE.US,D,20210204,000000,64.5677,64.6144,64.558,64.5774,3519.8804734536,0
+BKIE.US,D,20210205,000000,64.9983,64.9983,64.9983,64.9983,2.0578079353719,0
+BKIE.US,D,20210208,000000,65.3812,65.5523,65.3812,65.5397,1966.2354822479,0
+BKIE.US,D,20210209,000000,65.6378,65.9965,65.6378,65.8808,4703.1200362925,0
+BKIE.US,D,20210210,000000,65.9498,65.9595,65.7039,65.7039,627.63142028843,0
+BKIE.US,D,20210211,000000,66.2239,66.2327,66.0354,66.1559,9087.2798426023,0
+BKIE.US,D,20210212,000000,66.0354,66.5291,66.0354,66.5291,2272.8488646183,0
+BKIE.US,D,20210216,000000,67.1987,67.1987,67.0461,67.0461,341.59611727173,0
+BKIE.US,D,20210217,000000,66.6214,66.6506,66.5076,66.6506,1484.7084253708,0
+BKIE.US,D,20210218,000000,66.1296,66.3376,66.1296,66.2977,3102.1454625731,0
+BKIE.US,D,20210219,000000,66.4853,66.4853,66.4853,66.4853,327.19146172413,0
+BKIE.US,D,20210222,000000,66.2812,66.7167,66.2812,66.3366,2694.6994913695,0
+BKIE.US,D,20210223,000000,66.1772,66.4203,66.1772,66.4203,200.63627369876,0
+BKIE.US,D,20210224,000000,66.6398,66.6496,66.636,66.6456,875.59727650074,0
+BKIE.US,D,20210225,000000,66.4979,66.5932,65.5484,65.5484,4167.0610691281,0
+BKIE.US,D,20210226,000000,65.3074,65.3074,64.5979,64.5979,895.14645188678,0
+BKIE.US,D,20210301,000000,65.6572,65.7029,65.6135,65.6446,2330.4674868086,0
+BKIE.US,D,20210302,000000,65.731,65.9401,65.6971,65.6971,853.99029317934,0
+BKIE.US,D,20210303,000000,65.666,65.6845,65.3151,65.3151,827.2387900195,0
+BKIE.US,D,20210304,000000,65.4668,65.4668,64.3685,64.5473,1952.8597306679,0
+BKIE.US,D,20210305,000000,65.0789,65.1072,64.9273,65.1072,999.06575262305,0
+BKIE.US,D,20210308,000000,64.8506,64.9245,64.8506,64.9245,3200.9202434709,0
+BKIE.US,D,20210309,000000,65.6184,65.8545,65.6184,65.7048,14239.002008805,0
+BKIE.US,D,20210310,000000,66.0625,66.0752,65.9216,66.0752,26980.948744629,0
+BKIE.US,D,20210311,000000,66.2239,66.5175,66.2239,66.3482,1393.1359722468,0
+BKIE.US,D,20210312,000000,66.2812,66.5777,66.2151,66.5777,2045.4610877597,0
+BKIE.US,D,20210315,000000,66.252,66.6583,66.252,66.6583,259.28379985686,0
+BKIE.US,D,20210316,000000,66.7302,66.7302,66.7302,66.7302,285.006399049,0
+BKIE.US,D,20210317,000000,66.565,67.431,66.5368,67.121,3876.9101502407,0
+BKIE.US,D,20210318,000000,67.1559,67.2181,66.6194,66.6194,897.20425982215,0
+BKIE.US,D,20210319,000000,66.773,66.773,66.6398,66.7341,2335.6120066471,0
+BKIE.US,D,20210322,000000,66.9062,66.9062,66.7001,66.7001,521.65431161678,0
+BKIE.US,D,20210323,000000,65.806,65.806,65.806,65.806,175.9425784743,0
+BKIE.US,D,20210324,000000,65.6757,65.9683,65.5309,65.5309,1807.7842712242,0
+BKIE.US,D,20210325,000000,65.6476,65.9236,65.6476,65.9236,456.83336165257,0
+BKIE.US,D,20210326,000000,66.291,66.805,66.291,66.805,1329.3439262502,0
+BKIE.US,D,20210329,000000,66.5368,66.6029,66.5368,66.5883,1390.0492603437,0
+BKIE.US,D,20210330,000000,66.4416,66.4513,66.3755,66.395,3650.5512773497,0
+BKIE.US,D,20210331,000000,66.4795,66.5747,66.291,66.291,11290.163237418,0
+BKIE.US,D,20210401,000000,66.9382,67.1229,66.9382,67.1229,1276.8698238982,0
+BKIE.US,D,20210405,000000,67.8829,68.0928,67.6633,68.0928,2004.3049290522,0
+BKIE.US,D,20210406,000000,67.3921,67.3921,67.3921,67.3921,359.0874847224,0
+BKIE.US,D,20210407,000000,67.4252,67.6915,67.4155,67.466,832.38330985794,0
+BKIE.US,D,20210408,000000,67.8926,68.0073,67.8645,67.913,1192.499698548,0
+BKIE.US,D,20210409,000000,68.0636,68.1512,68.0258,68.1512,568.98389413033,0
+BKIE.US,D,20210412,000000,67.8829,67.8926,67.811,67.811,829.29659795487,0
+BKIE.US,D,20210413,000000,68.1658,68.1658,68.1658,68.1658,20.578079353719,0
+BKIE.US,D,20210414,000000,68.4641,68.4738,68.1813,68.1813,1729.5875696801,0
+BKIE.US,D,20210415,000000,68.7323,68.7509,68.7323,68.7323,1246.0027048677,0
+BKIE.US,D,20210416,000000,69.2572,69.2572,69.2572,69.2572,62.763142028843,0
+BKIE.US,D,20210419,000000,69.1406,69.1406,69.0822,69.0822,274.71735937215,0
+BKIE.US,D,20210420,000000,68.2824,68.2824,67.7964,67.9295,1312.8814627673,0
+BKIE.US,D,20210421,000000,68.5729,68.5729,68.5729,68.5729,113.17943644545,0
+BKIE.US,D,20210422,000000,68.7595,68.7595,68.3951,68.3951,9312.6098115255,0
+BKIE.US,D,20210423,000000,68.6546,69.0609,68.6546,69.0609,167.71134673281,0
+BKIE.US,D,20210426,000000,69.1133,69.1211,69.1133,69.1211,262.37051175992,0
+BKIE.US,D,20210427,000000,68.9229,68.9481,68.9229,68.9481,1687.402507005,0
+BKIE.US,D,20210428,000000,68.9229,69.162,68.9229,69.162,1570.1074546888,0
+BKIE.US,D,20210429,000000,69.1308,69.3126,69.1308,69.2582,762.41784005529,0
+BKIE.US,D,20210430,000000,68.8024,68.8024,68.2639,68.3504,1399.3093960529,0
+BKIE.US,D,20210503,000000,69.2466,69.2466,69.0745,69.0745,926.01357091735,0
+BKIE.US,D,20210504,000000,68.3601,68.3601,67.9782,68.153,1858.2005656408,0
+BKIE.US,D,20210505,000000,68.8937,69.1502,68.8937,69.0929,4023.0145136521,0
+BKIE.US,D,20210506,000000,69.6197,69.6197,69.6197,69.6197,130.67080389611,0
+BKIE.US,D,20210507,000000,70.2855,70.4138,70.2757,70.4138,12526.905806576,0
+BKIE.US,D,20210510,000000,70.127,70.127,70.127,70.127,178.00038640967,0
+BKIE.US,D,20210511,000000,68.8461,69.2747,68.8461,69.1834,1938.4550751203,0
+BKIE.US,D,20210512,000000,68.885,68.9033,68.1444,68.1444,2388.0861089991,0
+BKIE.US,D,20210513,000000,68.2921,68.6818,68.2921,68.6818,5086.9012162393,0
+BKIE.US,D,20210514,000000,69.3029,69.8258,69.3029,69.8258,356.00077281933,0
+BKIE.US,D,20210517,000000,69.3893,69.6818,69.3893,69.6818,892.05973998372,0
+BKIE.US,D,20210518,000000,70.2757,70.2757,69.9648,69.9648,3036.2956086412,0
+BKIE.US,D,20210519,000000,69.1406,69.2747,69.1406,69.2747,713.03044960636,0
+BKIE.US,D,20210520,000000,69.9618,70.2038,69.9618,70.2038,1036.1062954597,0
+BKIE.US,D,20210521,000000,70.4381,70.4575,70.3292,70.3292,1404.4539158913,0
+BKIE.US,D,20210524,000000,70.751,70.751,70.751,70.751,59.676430125785,0
+BKIE.US,D,20210525,000000,70.9911,70.9911,70.6928,70.6928,399.21473946215,0
+BKIE.US,D,20210526,000000,70.7247,70.7335,70.6898,70.6898,979.51657723703,0
+BKIE.US,D,20210527,000000,70.9105,70.9105,70.7714,70.857,1762.512496646,0
+BKIE.US,D,20210528,000000,71.2389,71.2389,71.0981,71.0981,1336.5462540241,0
+BKIE.US,D,20210601,000000,71.5062,71.5062,71.2214,71.2214,2684.4104516927,0
+BKIE.US,D,20210602,000000,71.5159,71.6208,71.4848,71.547,2653.543332662,0
+BKIE.US,D,20210603,000000,71.1729,71.1729,71.1048,71.1553,734.63743292777,0
+BKIE.US,D,20210604,000000,71.7734,71.7734,71.7424,71.7424,280.89078317827,0
+BKIE.US,D,20210607,000000,71.9163,71.966,71.859,71.966,1346.8352937009,0
+BKIE.US,D,20210608,000000,72.03,72.031,71.9348,71.9348,575.15731793644,0
+BKIE.US,D,20210609,000000,71.8308,71.8308,71.7307,71.7307,402.30145136521,0
+BKIE.US,D,20210610,000000,71.8113,71.9172,71.8113,71.9172,561.78156635653,0
+BKIE.US,D,20210611,000000,71.9542,72.0358,71.8872,72.0358,4483.9634911753,0
+BKIE.US,D,20210614,000000,72.0875,72.1778,72.0875,72.1778,217.09873718174,0
+BKIE.US,D,20210615,000000,72.2788,72.4023,72.2595,72.4023,16324.590351305,0
+BKIE.US,D,20210616,000000,72.3829,72.3829,71.9163,71.9163,1709.0094903263,0
+BKIE.US,D,20210617,000000,71.5353,71.5353,71.1845,71.3896,5011.7912265983,0
+BKIE.US,D,20210618,000000,69.9424,70.1232,69.9327,69.9706,7565.5308743948,0
+BKIE.US,D,20210621,000000,70.2466,70.857,70.2466,70.8356,861.19262095314,0
+BKIE.US,D,20210622,000000,70.8288,71.0105,70.8288,70.9406,736.69524086314,0
+BKIE.US,D,20210623,000000,70.8288,70.8288,70.4468,70.4468,287597.17923964,0
+BKIE.US,D,20210624,000000,71.0582,71.1436,71.0202,71.13,3985.9739708154,0
+BKIE.US,D,20210625,000000,71.2778,71.3535,71.2292,71.3312,10534.947725136,0
+BKIE.US,D,20210628,000000,71.1436,71.1436,70.8676,70.8676,739.7819527662,0
+BKIE.US,D,20210629,000000,71.0679,71.0679,70.8871,70.9055,6508.8464995813,0
+BKIE.US,D,20210630,000000,70.2952,70.3195,70.162,70.3195,1705.9227784233,0
+BKIE.US,D,20210701,000000,70.3341,71.0338,70.2952,70.5819,4706.2067481955,0
+BKIE.US,D,20210702,000000,70.545,70.8036,70.545,70.8036,978.48767326933,0
+BKIE.US,D,20210706,000000,70.1513,70.3622,70.1513,70.3622,2060.8946472749,0
+BKIE.US,D,20210707,000000,70.7073,70.7539,70.6305,70.6422,12439.448969324,0
+BKIE.US,D,20210708,000000,69.4982,69.8627,69.4982,69.6926,4443.8362364356,0
+BKIE.US,D,20210709,000000,70.8997,71.302,70.7598,70.9241,1397.2515881176,0
+BKIE.US,D,20210712,000000,71.1583,71.2253,71.1583,71.2244,1439.4366507926,0
+BKIE.US,D,20210713,000000,70.9667,70.9667,70.8608,70.9095,1531.0091039166,0
+BKIE.US,D,20210714,000000,71.1583,71.1583,70.9949,70.9949,47632.080280054,0
+BKIE.US,D,20210715,000000,70.372,70.3817,70.1027,70.3428,6688.9046939264,0
+BKIE.US,D,20210716,000000,70.0172,70.1513,69.7675,69.8355,2817.1390635242,0
+BKIE.US,D,20210719,000000,68.7032,68.7692,68.1658,68.4865,56913.822972549,0
+BKIE.US,D,20210720,000000,68.3193,69.0676,68.3008,69.0676,2454.9648668986,0
+BKIE.US,D,20210721,000000,69.5566,70.1805,69.5566,70.1805,1618.46594117,0
+BKIE.US,D,20210722,000000,70.4196,70.4196,70.1874,70.1874,334.39378949793,0
+BKIE.US,D,20210723,000000,70.6403,70.7267,70.6403,70.6636,1068.002318458,0
+BKIE.US,D,20210726,000000,70.5916,70.7393,70.5916,70.7393,270.6017435014,0
+BKIE.US,D,20210727,000000,70.2661,70.475,70.234,70.475,3219.4405148893,0
+BKIE.US,D,20210728,000000,70.5255,70.8521,70.5255,70.8259,1280.985439769,0
+BKIE.US,D,20210729,000000,71.4178,71.4654,71.3303,71.3535,1803.6686553535,0
+BKIE.US,D,20210730,000000,71.1107,71.1107,70.8764,70.8764,637.92045996529,0
+BKIE.US,D,20210802,000000,71.5606,71.5606,71.1981,71.1981,374.52104423769,0
+BKIE.US,D,20210803,000000,71.3206,71.6986,71.3206,71.6986,549.4347187443,0
+BKIE.US,D,20210804,000000,71.6403,71.6403,71.5548,71.5548,12665.807842214,0
+BKIE.US,D,20210805,000000,71.964,71.964,71.8726,71.8726,11953.806296575,0
+BKIE.US,D,20210806,000000,71.6433,71.6569,71.6433,71.6452,901.3198756929,0
+BKIE.US,D,20210809,000000,71.7142,71.7142,71.617,71.617,873.53946856538,0
+BKIE.US,D,20210810,000000,71.7336,71.7841,71.7239,71.7841,501.07623226306,0
+BKIE.US,D,20210811,000000,72.3284,72.3284,72.2896,72.3119,341.59611727173,0
+BKIE.US,D,20210812,000000,72.2128,72.2293,72.1272,72.2293,749.04208847537,0
+BKIE.US,D,20210813,000000,72.4626,72.6404,72.4626,72.6074,1864.373989447,0
+BKIE.US,D,20210816,000000,72.1992,72.2409,72.1992,72.2409,1482.6506174354,0
+BKIE.US,D,20210817,000000,71.6091,71.7287,71.5227,71.616,1517.6333523368,0
+BKIE.US,D,20210818,000000,71.5801,71.5801,71.3235,71.3235,479.46924894165,0
+BKIE.US,D,20210819,000000,70.5285,70.5285,70.5285,70.5285,56.589718222727,0
+BKIE.US,D,20210820,000000,70.7365,70.786,70.7365,70.786,727.43510515397,0
+BKIE.US,D,20210823,000000,71.2739,71.5898,71.2739,71.5334,878.6839884038,0
+BKIE.US,D,20210824,000000,71.7045,71.8007,71.685,71.7502,1119.4475168423,0
+BKIE.US,D,20210825,000000,71.7045,71.7948,71.7045,71.7948,369.37652439925,0
+BKIE.US,D,20210826,000000,71.3497,71.3497,71.2787,71.3312,584.41745364562,0
+BKIE.US,D,20210827,000000,71.3982,72.0786,71.3982,72.0145,7593.3112815223,0
+BKIE.US,D,20210830,000000,72.0495,72.0495,71.9951,71.9951,903.37768362827,0
+BKIE.US,D,20210831,000000,71.9931,71.9931,71.9368,71.9368,800.48728685967,0
+BKIE.US,D,20210901,000000,72.4917,72.7309,72.4917,72.55,1265.5518802537,0
+BKIE.US,D,20210902,000000,72.8504,72.8504,72.8504,72.8504,60.705334093471,0
+BKIE.US,D,20210903,000000,73.2012,73.3062,73.2012,73.2527,1547.4715673996,0
+BKIE.US,D,20210907,000000,73.2692,73.2692,73.1983,73.1983,1190.4418906127,0
+BKIE.US,D,20210908,000000,72.9903,72.9903,72.6355,72.6638,782.99591940901,0
+BKIE.US,D,20210909,000000,72.8173,72.8561,72.5967,72.5967,14231.799681031,0
+BKIE.US,D,20210910,000000,72.7502,72.7979,72.3858,72.3858,2858.2952222315,0
+BKIE.US,D,20210913,000000,72.8075,72.896,72.7979,72.896,908.5222034667,0
+BKIE.US,D,20210914,000000,72.8766,72.8766,72.6355,72.6355,8554.3075873409,0
+BKIE.US,D,20210915,000000,72.5676,72.8756,72.481,72.8756,1396.2226841498,0
+BKIE.US,D,20210916,000000,72.6355,72.7435,72.4052,72.7435,1218.2222977402,0
+BKIE.US,D,20210917,000000,71.8104,71.8104,71.7433,71.7628,1379.7602206669,0
+BKIE.US,D,20210920,000000,69.8452,70.3574,69.8452,70.3574,9139.7539449543,0
+BKIE.US,D,20210921,000000,71.3886,71.3886,71.132,71.132,2048.5477996627,0
+BKIE.US,D,20210922,000000,71.3886,71.792,71.3886,71.4829,4253.4890024138,0
+BKIE.US,D,20210923,000000,72.0786,72.3479,72.0786,72.2808,2564.0286874733,0
+BKIE.US,D,20210924,000000,71.7142,71.7336,71.6704,71.6704,3156.6773728604,0
+BKIE.US,D,20210927,000000,71.7239,71.7239,71.5995,71.6316,1303.6213270581,0
+BKIE.US,D,20210928,000000,69.9696,70.2466,69.9696,70.0396,1803.6686553535,0
+BKIE.US,D,20210929,000000,69.9881,70.0085,69.9618,69.9618,710.972641671,0
+BKIE.US,D,20210930,000000,69.6907,69.6907,69.6625,69.6645,3431.3947322326,0
+BKIE.US,D,20211001,000000,69.7684,69.9171,69.2513,69.9171,858.10590905008,0
+BKIE.US,D,20211004,000000,69.1881,69.3232,69.1881,69.3232,1018.614928009,0
+BKIE.US,D,20211005,000000,69.8365,69.9521,69.7908,69.7908,816.94975034265,0
+BKIE.US,D,20211006,000000,68.6857,69.3817,68.6857,69.3817,1062.8577986196,0
+BKIE.US,D,20211007,000000,69.7587,70.0989,69.7587,69.9521,2015.6228726967,0
+BKIE.US,D,20211008,000000,70.0872,70.126,69.9628,69.9628,11938.37273706,0
+BKIE.US,D,20211011,000000,70.0201,70.0288,69.8432,69.8432,1451.7834984049,0
+BKIE.US,D,20211012,000000,70.063,70.063,69.8744,69.8744,2291.3691360366,0
+BKIE.US,D,20211013,000000,70.4876,70.4876,70.4876,70.4876,146.10436341141,0
+BKIE.US,D,20211014,000000,71.1213,71.2768,71.1213,71.271,1242.9159929646,0
+BKIE.US,D,20211015,000000,71.8658,71.8658,71.86,71.86,439.3419942019,0
+BKIE.US,D,20211018,000000,71.4411,71.6247,71.4411,71.5918,653.35401948057,0
+BKIE.US,D,20211019,000000,72.0204,72.0884,72.0116,72.0495,16127.04078951,0
+BKIE.US,D,20211020,000000,72.1563,72.308,72.1563,72.308,1590.6855340425,0
+BKIE.US,D,20211021,000000,72.0398,72.0398,71.9397,71.9397,509.30746400454,0
+BKIE.US,D,20211022,000000,72.4072,72.4072,72.2624,72.3498,586.47526158099,0
+BKIE.US,D,20211025,000000,72.2234,72.2914,72.0398,72.2226,1719.2985300032,0
+BKIE.US,D,20211026,000000,72.6394,72.6394,72.3683,72.3683,224.30106495554,0
+BKIE.US,D,20211027,000000,72.3012,72.4072,72.0398,72.0398,54797.367511018,0
+BKIE.US,D,20211028,000000,72.2914,72.7939,72.2914,72.723,384567.26257818,0
+BKIE.US,D,20211029,000000,72.2234,72.3693,72.2234,72.3693,3877.9390542084,0
+BKIE.US,D,20211101,000000,72.7366,73.0506,72.6977,73.0506,9817.8016596593,0
+BKIE.US,D,20211102,000000,72.9485,72.9485,72.8756,72.8756,21864.209313326,0
+BKIE.US,D,20211103,000000,72.9106,73.452,72.8571,73.452,5844.1745364562,0
+BKIE.US,D,20211104,000000,73.2964,73.3431,73.1234,73.3431,4029.1879374582,0
+BKIE.US,D,20211105,000000,73.3159,73.4666,73.3159,73.4666,1596.8589578486,0
+BKIE.US,D,20211108,000000,73.6542,73.6542,73.5191,73.5706,5418.2082938342,0
+BKIE.US,D,20211109,000000,73.6065,73.6065,73.2964,73.4286,29639.636597129,0
+BKIE.US,D,20211110,000000,72.8037,72.8037,72.5433,72.5559,1270.6964000921,0
+BKIE.US,D,20211111,000000,72.8231,72.9388,72.7425,72.7425,2177.1607956234,0
+BKIE.US,D,20211112,000000,73.0068,73.208,72.9252,73.208,4538.4954014627,0
+BKIE.US,D,20211115,000000,73.4033,73.4033,73.0613,73.0613,3141.2438133452,0
+BKIE.US,D,20211116,000000,73.0553,73.0942,72.9358,72.9358,6528.3956749674,0
+BKIE.US,D,20211117,000000,72.8134,72.8134,72.7502,72.8134,2739.9712659477,0
+BKIE.US,D,20211118,000000,72.8037,72.896,72.8037,72.896,1519.6911602721,0
+BKIE.US,D,20211119,000000,72.4946,72.4946,72.2778,72.2778,3778.1353693428,0
+BKIE.US,D,20211122,000000,72.2624,72.379,71.8619,71.8619,5113.6527193991,0
+BKIE.US,D,20211123,000000,71.7307,71.9338,71.5325,71.7967,16661.041948739,0
+BKIE.US,D,20211124,000000,71.0348,71.4042,70.8511,71.4042,5269.0172185198,0
+BKIE.US,D,20211126,000000,70.058,70.058,69.401,69.4905,5356.474055773,0
+BKIE.US,D,20211129,000000,70.0677,70.0677,69.6907,69.8267,43070.948991302,0
+BKIE.US,D,20211130,000000,69.6625,69.7684,68.6177,69.1065,21334.323769969,0
+BKIE.US,D,20211201,000000,70.0484,70.2038,68.8441,68.8441,2419.9821319973,0
+BKIE.US,D,20211202,000000,69.1494,69.7587,69.1396,69.5331,15679.467563566,0
+BKIE.US,D,20211203,000000,69.3136,69.331,69.0919,69.331,10544.207860846,0
+BKIE.US,D,20211206,000000,69.5992,70.0211,69.5992,70.0211,8541.9607397287,0
+BKIE.US,D,20211207,000000,70.9862,71.4984,70.9862,71.4586,6268.0829711428,0
+BKIE.US,D,20211208,000000,71.6151,71.7015,71.4703,71.6918,12758.409199306,0
+BKIE.US,D,20211209,000000,71.1699,71.1699,71.0251,71.0455,3298.6661204011,0
+BKIE.US,D,20211210,000000,70.9862,71.1602,70.957,71.1583,15703.132354823,0
+BKIE.US,D,20211213,000000,70.8706,70.8706,70.4293,70.4293,7026.3851953273,0
+BKIE.US,D,20211214,000000,70.2038,70.406,69.8937,70.0055,17750.651250517,0
+BKIE.US,D,20211215,000000,70.3098,70.9493,70.1552,70.9298,4427.3737729526,0
+BKIE.US,D,20211216,000000,71.4703,71.4703,70.957,71.1523,7620.0627846821,0
+BKIE.US,D,20211217,000000,70.5517,70.6772,70.13,70.13,42430.970723401,0
+BKIE.US,D,20211220,000000,69.6712,69.8647,69.4593,69.8647,17514.00333795,0
+BKIE.US,D,20211221,000000,70.2514,70.6772,70.2223,70.6772,2597.982518407,0
+BKIE.US,D,20211222,000000,70.7831,71.4245,70.7694,71.4245,3905.7194613359,0
+BKIE.US,D,20211223,000000,71.479,71.8784,71.479,71.8784,6684.7890780556,0
+BKIE.US,D,20211227,000000,72.0019,72.4265,72.0019,72.4042,2961.1856190002,0
+BKIE.US,D,20211228,000000,72.6784,72.6784,72.4654,72.4723,6089.0536807655,0
+BKIE.US,D,20211229,000000,72.3294,72.5044,72.2808,72.462,11761.401254618,0
+BKIE.US,D,20211230,000000,72.4654,72.5335,72.2111,72.2111,8776.5508443611,0
+BKIE.US,D,20211231,000000,72.4946,72.4946,72.2541,72.2541,1686.3736030373,0
+BKIE.US,D,20220103,000000,72.6307,72.6307,72.4285,72.596,12032.00299812,0
+BKIE.US,D,20220104,000000,72.9611,72.9906,72.9611,72.9676,767.56235989372,0
+BKIE.US,D,20220105,000000,73.3013,73.3498,72.4185,72.4185,9546.1710121903,0
+BKIE.US,D,20220106,000000,72.135,72.378,71.8726,71.9815,8961.7535585446,0
+BKIE.US,D,20220107,000000,72.0378,72.3391,71.9018,72.3361,14003.383000206,0
+BKIE.US,D,20220110,000000,71.4061,71.6721,71.1243,71.6721,3178.2843561819,0
+BKIE.US,D,20220111,000000,71.8143,72.5277,71.8143,72.5277,5884.3017911959,0
+BKIE.US,D,20220112,000000,72.9125,73.2388,72.9125,73.2388,7775.4272838027,0
+BKIE.US,D,20220113,000000,73.5248,73.5248,72.7182,72.7182,6040.6951942843,0
+BKIE.US,D,20220114,000000,72.5383,72.7765,72.2808,72.6342,4202.0438040294,0
+BKIE.US,D,20220118,000000,71.9212,72.0573,71.6489,71.6489,5645.5960706928,0
+BKIE.US,D,20220119,000000,71.9989,72.135,71.565,71.565,5942.9493173541,0
+BKIE.US,D,20220120,000000,71.9116,72.1722,71.2002,71.2002,4113.5580628084,0
+BKIE.US,D,20220121,000000,70.9784,71.0173,70.2495,70.2495,4389.3043261483,0
+BKIE.US,D,20220124,000000,68.8791,69.3797,68.3251,69.3797,12347.8765162,0
+BKIE.US,D,20220125,000000,68.6556,69.5886,68.5972,69.1804,4009.6387620721,0
+BKIE.US,D,20220126,000000,69.7733,69.783,68.7042,68.9064,14526.066215791,0
+BKIE.US,D,20220127,000000,68.9471,69.2679,68.4611,68.5185,1599.9456697516,0
+BKIE.US,D,20220128,000000,67.8975,68.6399,67.7031,68.6399,3658.7825090912,0
+BKIE.US,D,20220131,000000,68.7722,69.8219,68.7722,69.7978,8112.9077852037,0
+BKIE.US,D,20220201,000000,70.0261,70.4365,70.0261,70.4365,33263.436371319,0
+BKIE.US,D,20220202,000000,70.959,71.0368,70.7452,70.9682,2551.6818398611,0
+BKIE.US,D,20220203,000000,70.163,70.6286,69.9735,69.9735,1791.3218077412,0
+BKIE.US,D,20220204,000000,69.6761,70.2689,69.6761,70.044,2806.8500238473,0
+BKIE.US,D,20220207,000000,70.1718,70.5605,70.1718,70.2281,1586.5699181718,0
+BKIE.US,D,20220208,000000,70.3661,70.6152,70.3661,70.6152,8888.7013768389,0
+BKIE.US,D,20220209,000000,71.62,71.6393,71.4304,71.5783,5050.8895773703,0
+BKIE.US,D,20220210,000000,70.6966,70.9396,70.6567,70.7391,7262.0042039275,0
+BKIE.US,D,20220211,000000,70.6772,70.6772,69.7539,69.8355,1475.4482896616,0
+BKIE.US,D,20220214,000000,69.4915,69.4915,69.1707,69.3722,4477.7900673693,0
+BKIE.US,D,20220215,000000,70.133,70.4541,70.1329,70.4541,1732.6742815831,0
+BKIE.US,D,20220216,000000,70.3758,70.7355,70.3564,70.6785,3680.3894924127,0
+BKIE.US,D,20220217,000000,70.2495,70.2495,69.6998,69.6998,5879.1572713576,0
+BKIE.US,D,20220218,000000,69.3845,69.4915,69.0249,69.2349,166746.23481112,0
+BKIE.US,D,20220222,000000,68.6653,68.9943,68.2863,68.4456,69700.012578981,0
+BKIE.US,D,20220223,000000,69.1901,69.1901,67.9311,67.9311,12979.623552359,0
+BKIE.US,D,20220224,000000,65.4872,66.9358,65.4872,66.9358,8690.1229110756,0
+BKIE.US,D,20220225,000000,67.8295,68.7581,67.8295,68.7581,8172.5842153295,0
+BKIE.US,D,20220228,000000,67.5671,67.6739,67.5087,67.6325,90538.404636526,0
+BKIE.US,D,20220301,000000,67.3532,67.5282,65.9439,66.2744,7819.6701544133,0
+BKIE.US,D,20220302,000000,66.7214,67.1782,66.6049,67.1455,11529.897861889,0
+BKIE.US,D,20220303,000000,66.9256,66.9451,65.8954,65.9949,11148.174489878,0
+BKIE.US,D,20220304,000000,64.214,64.389,63.8253,64.2529,10191.293799929,0
+BKIE.US,D,20220307,000000,63.8835,63.8835,62.2603,62.4927,7628.2940164236,0
+BKIE.US,D,20220308,000000,62.8436,63.7864,62.2118,62.76,12430.188833614,0
+BKIE.US,D,20220309,000000,64.3111,65.4872,64.3111,65.215,19768.33193115,0
+BKIE.US,D,20220310,000000,64.4083,64.6805,64.1848,64.4735,13654.58455516,0
+BKIE.US,D,20220311,000000,65.0886,65.1373,63.9639,63.9639,7929.7628789556,0
+BKIE.US,D,20220314,000000,64.8165,65.0789,64.214,64.3538,9485.4656780968,0
+BKIE.US,D,20220315,000000,64.5929,64.916,64.35,64.916,11628.672642786,0
+BKIE.US,D,20220316,000000,66.323,67.0313,66.2646,67.0313,11951.748488639,0
+BKIE.US,D,20220317,000000,67.1297,67.7808,67.1297,67.5929,13898.434795502,0
+BKIE.US,D,20220318,000000,67.1686,68.301,67.1686,68.301,24020.792029596,0
+BKIE.US,D,20220321,000000,68.2183,68.2183,67.9753,68.012,2492.0054097353,0
+BKIE.US,D,20220322,000000,68.5972,68.7308,68.5875,68.7308,6964.6509572661,0
+BKIE.US,D,20220323,000000,68.2183,68.2183,67.8535,67.8535,3560.0077281933,0
+BKIE.US,D,20220324,000000,68.1599,68.3741,68.1599,68.3741,2729.6822262708,0
+BKIE.US,D,20220325,000000,68.4222,68.5147,68.0919,68.5147,10955.76944792,0
+BKIE.US,D,20220328,000000,67.8392,68.3154,67.7226,68.3154,113863.65758397,0
+BKIE.US,D,20220329,000000,69.5582,69.5582,69.0929,69.5556,3462.2618512633,0
+BKIE.US,D,20220330,000000,69.5205,69.6178,69.3055,69.3055,3261.6255775644,0
+BKIE.US,D,20220331,000000,68.9958,69.0056,68.293,68.293,6702.2804455063,0
+BKIE.US,D,20220401,000000,68.7659,68.9122,68.4419,68.9122,96697.31660697,0
+BKIE.US,D,20220404,000000,69.0009,69.2457,69.0009,69.2055,56369.996319653,0
+BKIE.US,D,20220405,000000,68.9128,68.9128,68.3889,68.3889,5585.2128196108,0
+BKIE.US,D,20220406,000000,67.4736,67.7673,67.268,67.6009,6135.7668996712,0
+BKIE.US,D,20220407,000000,67.4051,67.8162,67.3953,67.7157,9264.4257999031,0
+BKIE.US,D,20220408,000000,67.3904,67.9827,67.3904,67.6807,5962.1227556818,0
+BKIE.US,D,20220411,000000,67.4247,67.4247,66.9842,66.9842,1755.8487265748,0
+BKIE.US,D,20220412,000000,67.1016,67.2289,66.4358,66.4579,6342.0970001762,0
+BKIE.US,D,20220413,000000,66.5926,67.2356,66.5926,67.2119,15494.164824557,0
+BKIE.US,D,20220414,000000,67.4149,67.4344,66.9982,66.9982,12515.657037068,0
+BKIE.US,D,20220418,000000,66.6806,66.848,66.5681,66.6301,9682.1931816187,0
+BKIE.US,D,20220419,000000,66.2597,66.9155,66.2597,66.9155,7270.5824524488,0
+BKIE.US,D,20220420,000000,67.4394,67.6107,67.3464,67.4428,3337.0318730191,0
+BKIE.US,D,20220421,000000,66.9744,66.9744,66.5644,66.5644,2165.4446191615,0
+BKIE.US,D,20220422,000000,66.0727,66.0727,65.4188,65.4188,2008.1434534299,0
+BKIE.US,D,20220425,000000,64.7128,65.0652,64.2527,65.0652,9613.756960164,0
+BKIE.US,D,20220426,000000,64.4485,64.4485,63.2834,63.2834,22680.989513434,0
+BKIE.US,D,20220427,000000,63.4694,63.959,63.4694,63.6065,13790.409341179,0
+BKIE.US,D,20220428,000000,64.2626,64.5258,63.6848,64.4426,2011.2077618533,0
+BKIE.US,D,20220429,000000,64.7226,64.7226,63.6663,63.6663,3115.3802303974,0
+BKIE.US,D,20220502,000000,63.2051,63.4836,62.8625,63.4836,5371.732666118,0
+BKIE.US,D,20220503,000000,63.8512,64.0764,63.8512,64.0764,1866.1638298151,0
+BKIE.US,D,20220504,000000,64.0961,65.0864,63.6065,65.0864,6216.4603548192,0
+BKIE.US,D,20220505,000000,63.4988,63.4988,62.7155,63.0562,5330.8752204735,0
+BKIE.US,D,20220506,000000,62.5002,62.6569,62.1674,62.4951,14665.780114113,0
+BKIE.US,D,20220509,000000,61.11,61.2089,60.5324,60.5706,8955.9520852867,0
+BKIE.US,D,20220510,000000,61.5604,61.5604,60.5138,60.9142,8806.8224086841,0
+BKIE.US,D,20220511,000000,61.4038,61.8051,60.5113,60.5113,10465.634701853,0
+BKIE.US,D,20220512,000000,60.2681,60.6989,59.945,60.352,8965.1450105567,0
+BKIE.US,D,20220513,000000,61.2765,61.9735,61.2765,61.9735,2552.5689166436,0
+BKIE.US,D,20220516,000000,62.0793,62.422,61.9422,62.1772,8659.7356043637,0
+BKIE.US,D,20220517,000000,63.1366,63.2541,62.9408,63.2541,6503.4839104722,0
+BKIE.US,D,20220518,000000,62.74,62.745,61.7758,61.7856,35246.696921418,0
+BKIE.US,D,20220519,000000,61.7072,62.5981,61.7072,62.324,100636.99580325,0
+BKIE.US,D,20220520,000000,62.8136,62.8526,62.0401,62.745,10611.700070032,0
+BKIE.US,D,20220523,000000,63.3705,63.9198,63.3705,63.8415,22778.02594684,0
+BKIE.US,D,20220524,000000,63.5673,63.8611,63.2345,63.6653,15199.991215916,0
+BKIE.US,D,20220525,000000,63.6261,63.911,63.4205,63.748,8347.1761451828,0
+BKIE.US,D,20220526,000000,63.8121,64.4678,63.8121,64.4412,3838.557018306,0
+BKIE.US,D,20220527,000000,64.8499,65.1729,64.8499,65.1729,4768.0639067197,0
+BKIE.US,D,20220531,000000,64.9086,65.2709,64.9086,64.9184,2043.8937183689,0
+BKIE.US,D,20220601,000000,65.3002,65.3002,64.0911,64.3995,3795.6567003793,0
+BKIE.US,D,20220602,000000,64.7226,65.5449,64.7226,65.5449,17148.891373161,0
+BKIE.US,D,20220603,000000,64.8205,64.8205,64.6345,64.6345,1944.8144126809,0
+BKIE.US,D,20220606,000000,65.3116,65.3795,64.8694,64.9576,10275.647579606,0
+BKIE.US,D,20220607,000000,64.9282,65.1437,64.9282,65.128,4543.3479556746,0
+BKIE.US,D,20220608,000000,64.5072,64.6824,64.3016,64.3506,6652.6135870748,0
+BKIE.US,D,20220609,000000,63.9198,64.0079,62.9897,62.9995,7393.1547893824,0
+BKIE.US,D,20220610,000000,61.8638,61.8638,61.4232,61.4919,25712.61198026,0
+BKIE.US,D,20220613,000000,59.5338,59.945,59.4262,59.5436,13576.929187686,0
+BKIE.US,D,20220614,000000,59.2205,59.4604,58.359,58.78,37587.82855685,0
+BKIE.US,D,20220615,000000,59.573,60.0625,59.2157,59.8783,6867.1151767088,0
+BKIE.US,D,20220616,000000,57.1842,58.9366,57.1842,58.5409,33271.239424503,0
+BKIE.US,D,20220617,000000,58.4373,58.731,58.0702,58.2219,16403.242990148,0
+BKIE.US,D,20220621,000000,59.2597,59.4849,59.2205,59.2205,12013.110455641,0
+BKIE.US,D,20220622,000000,58.5842,59.0933,58.5548,58.8289,12236.804970545,0
+BKIE.US,D,20220623,000000,58.6429,58.7203,58.1348,58.5647,8926.3304371944,0
+BKIE.US,D,20220624,000000,59.3772,60.2583,59.3478,60.2583,12720.965701432,0
+BKIE.US,D,20220627,000000,60.5324,60.5324,60.158,60.158,9090.7816559137,0
+BKIE.US,D,20220628,000000,60.6597,60.7674,59.8177,59.8471,37416.227285144,0
+BKIE.US,D,20220629,000000,59.945,59.9646,59.6122,59.6122,4590.3340181659,0
+BKIE.US,D,20220630,000000,58.6234,59.2793,58.3786,59.2205,14698.466070629,0
+BKIE.US,D,20220701,000000,58.5262,59.3495,58.3873,59.3495,28126.891378675,0
+BKIE.US,D,20220705,000000,57.681,58.1393,57.3358,58.1393,32664.33226235,0
+BKIE.US,D,20220706,000000,58.0401,58.1691,57.673,58.1095,47391.609282925,0
+BKIE.US,D,20220707,000000,58.6254,59.0321,58.6254,59.0321,5097.942356975,0
+BKIE.US,D,20220708,000000,58.8436,59.162,58.6353,59.0363,3673.5024617,0
+BKIE.US,D,20220711,000000,58.3178,58.5361,58.1492,58.1492,11834.040998325,0
+BKIE.US,D,20220712,000000,58.2187,58.5559,58.1218,58.1218,31104.807479625,0
+BKIE.US,D,20220713,000000,57.5243,58.3476,57.3358,58.0599,21972.4642303,0
+BKIE.US,D,20220714,000000,56.7803,57.1771,56.324,57.1275,44165.701522925,0
+BKIE.US,D,20220715,000000,57.6334,58.0699,57.6334,58.0699,11130.389868175,0
+BKIE.US,D,20220718,000000,58.8535,59.0321,58.3476,58.3591,8580.9146416,0
+BKIE.US,D,20220719,000000,59.4487,59.905,59.3892,59.905,24192.29200765,0
+BKIE.US,D,20220720,000000,59.7066,59.8643,59.3297,59.538,13335.0962029,0
+BKIE.US,D,20220721,000000,59.3396,60.1629,59.3396,60.1629,8144.408997825,0
+BKIE.US,D,20220722,000000,60.4208,60.4903,59.8057,59.9447,15604.320692825,0
+BKIE.US,D,20220725,000000,60.5399,60.5399,60.2423,60.4669,11854.202921825,0
+BKIE.US,D,20220726,000000,60.1232,60.1431,59.7364,59.7562,19504.6447939,0
+BKIE.US,D,20220727,000000,60.2522,61.0854,60.1827,61.0755,13299.812836775,0
+BKIE.US,D,20220728,000000,60.767,61.4376,60.7383,61.4356,10976.1511534,0
+BKIE.US,D,20220729,000000,61.4723,62.1072,61.3731,62.0456,72955.92018475,0
+BKIE.US,D,20220801,000000,62.2857,62.4741,61.988,62.0872,4740.06821485,0
+BKIE.US,D,20220802,000000,61.7501,61.7798,61.2657,61.2682,9974.10355545,0
+BKIE.US,D,20220803,000000,61.4227,61.7005,61.2442,61.5616,12136.469850825,0
+BKIE.US,D,20220804,000000,61.7005,61.9574,61.7005,61.884,16201.113628425,0
+BKIE.US,D,20220805,000000,61.1648,61.5021,61.0954,61.4925,6407.4592883,0
+BKIE.US,D,20220808,000000,62.1468,62.1766,61.6013,61.618,16387.6114208,0
+BKIE.US,D,20220809,000000,61.3533,61.5804,61.2392,61.2973,162418.40713895,0
+BKIE.US,D,20220810,000000,62.5536,62.871,62.5139,62.6875,12615.31553395,0
+BKIE.US,D,20220811,000000,62.9702,63.1587,62.6528,62.6546,16842.262795725,0
+BKIE.US,D,20220812,000000,62.7321,63.1983,62.6924,63.1065,6435.6859812,0
+BKIE.US,D,20220815,000000,62.6428,62.8115,62.5536,62.7614,12884.477212675,0
+BKIE.US,D,20220816,000000,62.5337,62.9503,62.5089,62.8908,18689.094988325,0
+BKIE.US,D,20220817,000000,62.2857,62.6924,62.1124,62.4035,17655.79640895,0
+BKIE.US,D,20220818,000000,62.1816,62.3155,61.9981,62.165,11282.6123906,0
+BKIE.US,D,20220819,000000,61.6806,61.6806,61.272,61.3854,16215.226974875,0
+BKIE.US,D,20220822,000000,60.8275,60.8275,60.2919,60.4148,15118.418336475,0
+BKIE.US,D,20220823,000000,60.2621,60.8771,60.2621,60.4879,7734.1138546,0
+BKIE.US,D,20220824,000000,60.2423,60.6887,60.2026,60.5695,4510.22228695,0
+BKIE.US,D,20220825,000000,60.7879,61.2342,60.6787,61.2342,20811.1374367,0
+BKIE.US,D,20220826,000000,61.3136,61.3136,59.7215,59.7215,10363.228679,0
+BKIE.US,D,20220829,000000,59.538,59.7264,59.4982,59.6013,8471.032158525,0
+BKIE.US,D,20220830,000000,59.1709,59.2602,58.9589,59.0027,5712.881023725,0
+BKIE.US,D,20220831,000000,58.9428,59.1015,58.5559,58.5751,23285.00545015,0
+BKIE.US,D,20220901,000000,57.8119,57.8219,57.306,57.8003,15074.062104775,0
+BKIE.US,D,20220902,000000,58.3178,58.7146,57.5421,57.5421,9234.160963,0
+BKIE.US,D,20220906,000000,57.802,57.802,57.2465,57.2703,22583.37051235,0
+BKIE.US,D,20220907,000000,56.9489,57.8084,56.9489,57.8084,7537.535100475,0
+BKIE.US,D,20220908,000000,57.4747,57.9409,57.435,57.9333,3517.247554575,0
+BKIE.US,D,20220909,000000,59.1213,59.4289,59.1213,59.4246,4732.00344545,0
+BKIE.US,D,20220912,000000,60.4803,60.4803,60.1994,60.1994,1037.330964075,0
+BKIE.US,D,20220913,000000,59.1015,59.1709,58.192,58.192,9747.281916075,0
+BKIE.US,D,20220914,000000,58.4766,58.613,58.1095,58.3718,6773.398199825,0
+BKIE.US,D,20220915,000000,58.0302,58.3377,57.8118,57.8963,11794.7252475,0
+BKIE.US,D,20220916,000000,57.5937,57.5937,57.2068,57.515,3255.142549075,0
+BKIE.US,D,20220919,000000,57.5342,57.7227,57.4052,57.6684,5685.662427,0
+BKIE.US,D,20220920,000000,56.8299,56.9589,56.5025,56.7305,15344.231879675,0
+BKIE.US,D,20220921,000000,56.5912,56.7297,55.9344,55.9344,15298.8675518,0
+BKIE.US,D,20220922,000000,56.0363,56.1851,55.6197,55.7486,12095.13790765,0
+BKIE.US,D,20220923,000000,54.5682,54.5682,53.5266,53.9008,19074.187727175,0
+BKIE.US,D,20220926,000000,53.7449,53.8143,52.9612,53.0406,7673.6280841,0
+BKIE.US,D,20220927,000000,53.3778,53.5068,52.5942,52.8323,15344.231879675,0
+BKIE.US,D,20220928,000000,52.8918,54.2161,52.8918,54.1576,8539.582698425,0
+BKIE.US,D,20220929,000000,53.2687,53.4671,52.9315,53.4501,34709.759401425,0
+BKIE.US,D,20220930,000000,53.2588,53.477,53.1051,53.1115,9328.92200345,0
+BKIE.US,D,20221003,000000,53.72,54.55,53.68,54.3798,8067,0
+BKIE.US,D,20221004,000000,56.01,56.5907,56.01,56.5907,4771,0
+BKIE.US,D,20221005,000000,55.71,56.31,55.43,55.9628,18078,0
+BKIE.US,D,20221006,000000,55.34,55.46,54.9599,54.978,16929,0
+BKIE.US,D,20221007,000000,54.74,54.74,54.05,54.1,14686,0
+BKIE.US,D,20221010,000000,54.38,54.38,53.54,53.7708,13454,0
+BKIE.US,D,20221011,000000,53.47,53.97,53.17,53.1863,14284,0
+BKIE.US,D,20221012,000000,53.44,53.44,52.985,53.0648,13380,0
+BKIE.US,D,20221013,000000,52.04,54.25,51.99,54.1801,5855,0
+BKIE.US,D,20221014,000000,54.72,54.72,53.2812,53.2812,11788,0
+BKIE.US,D,20221017,000000,54.46,54.82,54.46,54.6152,9275,0
+BKIE.US,D,20221018,000000,54.97,55,54.66,54.9428,13716,0
+BKIE.US,D,20221019,000000,54.44,54.49,54.1099,54.34,7160,0
+BKIE.US,D,20221020,000000,54.69,54.91,54.1295,54.2601,11795,0
+BKIE.US,D,20221021,000000,53.78,55.1729,53.78,55.1729,11960,0
+BKIE.US,D,20221024,000000,55.05,55.32,54.87,55.2113,16883,0
+BKIE.US,D,20221025,000000,55.62,56.43,55.62,56.4061,12293,0
+BKIE.US,D,20221026,000000,56.95,57.35,56.45,56.9748,16296,0
+BKIE.US,D,20221027,000000,56.84,57.0699,56.506,56.506,13940,0
+BKIE.US,D,20221028,000000,56.46,57.0097,56.46,57.0097,9388,0
+BKIE.US,D,20221031,000000,56.44,56.63,56.44,56.5262,40580,0
+BKIE.US,D,20221101,000000,57.68,57.68,56.795,57.01,10439,0
+BKIE.US,D,20221102,000000,57.15,57.67,56.269,56.269,68137,0
+BKIE.US,D,20221103,000000,55.45,55.94,55.45,55.7815,7936,0
+BKIE.US,D,20221104,000000,57.41,58.115,57.36,58.04,36126,0
+BKIE.US,D,20221107,000000,58.15,58.41,58.0026,58.1845,4077,0
+BKIE.US,D,20221108,000000,59.05,59.15,58.4,58.9,19039,0
+BKIE.US,D,20221109,000000,58.79,58.79,57.9285,57.9285,12761,0
+BKIE.US,D,20221110,000000,60.2,61.0286,60.2,61.0286,4860,0
+BKIE.US,D,20221111,000000,61.86,62.26,61.84,62.1677,3352,0
+BKIE.US,D,20221114,000000,61.82,62.07,61.5893,61.5893,3788,0
+BKIE.US,D,20221115,000000,62.52,62.52,61.461,61.9337,16942,0
+BKIE.US,D,20221116,000000,62.05,62.06,61.74,61.9064,13943,0
+BKIE.US,D,20221117,000000,61.38,61.83,61.265,61.7908,7525,0
+BKIE.US,D,20221118,000000,61.8539,61.935,61.69,61.8569,3589,0
+BKIE.US,D,20221121,000000,61.35,61.47,61.22,61.4483,2959,0
+BKIE.US,D,20221122,000000,61.9,62.3456,61.9,62.3456,8280,0
+BKIE.US,D,20221123,000000,62.49,63.01,62.49,62.9551,9971,0
+BKIE.US,D,20221125,000000,63.2,63.42,63.2,63.2766,1197,0
+BKIE.US,D,20221128,000000,63.11,63.11,62.44,62.51,12073,0
+BKIE.US,D,20221129,000000,62.6018,62.71,62.5215,62.64,8496,0
+BKIE.US,D,20221130,000000,63.0984,63.99,62.65,63.79,22407,0
+BKIE.US,D,20221201,000000,64.22,64.38,64.2,64.32,5264,0
+BKIE.US,D,20221202,000000,63.65,64.4,63.65,64.255,13936,0
+BKIE.US,D,20221205,000000,64.11,64.2,63.31,63.4147,6623,0
+BKIE.US,D,20221206,000000,63.43,63.5001,62.76,63.04,17972,0
+BKIE.US,D,20221207,000000,63.2,63.25,62.91,63.0735,16541,0
+BKIE.US,D,20221208,000000,63.19,63.3201,63.1786,63.2824,19403,0
+BKIE.US,D,20221209,000000,63.58,63.69,63.2791,63.2791,1654,0
+BKIE.US,D,20221212,000000,63.24,63.426,63.0917,63.426,3844,0
+BKIE.US,D,20221213,000000,65.22,65.22,64.16,64.3866,6479,0
+BKIE.US,D,20221214,000000,64.38,64.655,64.25,64.3121,2274,0
+BKIE.US,D,20221215,000000,62.929,62.929,62.41,62.6374,6305,0
+BKIE.US,D,20221216,000000,62.13,62.13,61.93,62.12,11404,0
+BKIE.US,D,20221219,000000,62.16,62.21,61.8985,61.8985,4721,0
+BKIE.US,D,20221220,000000,62.09,62.42,62.09,62.2314,7109,0
+BKIE.US,D,20221221,000000,62.66,62.88,62.66,62.8448,10790,0
+BKIE.US,D,20221222,000000,62.56,62.56,61.791,62.3007,9228,0
+BKIE.US,D,20221223,000000,62.2,62.5688,62.14,62.5688,16596,0
+BKIE.US,D,20221227,000000,62.59,62.87,62.5868,62.696,7860,0
+BKIE.US,D,20221228,000000,62.55,62.55,61.89,61.8996,8137,0
+BKIE.US,D,20221229,000000,62.49,62.871,62.49,62.8252,5808,0
+BKIE.US,D,20221230,000000,62.49,62.67,62.1393,62.3043,8734,0
+BKIE.US,D,20230103,000000,63.0201,63.0201,62.38,62.652,8328,0
+BKIE.US,D,20230104,000000,63.48,63.67,63.24,63.49,8170,0
+BKIE.US,D,20230105,000000,62.83,62.985,62.74,62.8354,3360,0
+BKIE.US,D,20230106,000000,63.645,64.44,63.645,64.3986,6102,0
+BKIE.US,D,20230109,000000,64.97,65.32,64.6906,64.6977,12912,0
+BKIE.US,D,20230110,000000,64.65,64.78,64.51,64.7568,89880,0
+BKIE.US,D,20230111,000000,65.12,65.1758,64.92,65.1758,4321,0
+BKIE.US,D,20230112,000000,65.471,66.28,65.245,66.162,6550,0
+BKIE.US,D,20230113,000000,66.2024,66.5625,66.2024,66.5625,13913,0
+BKIE.US,D,20230117,000000,66.87,66.88,66.6,66.75,6966,0
+BKIE.US,D,20230118,000000,67.58,67.58,66.5208,66.5208,5886,0
+BKIE.US,D,20230119,000000,66.37,66.5224,66.06,66.4176,8254,0
+BKIE.US,D,20230120,000000,66.46,67.0834,66.46,67.0834,146911,0
+BKIE.US,D,20230123,000000,66.87,67.34,66.87,67.3113,15472,0
+BKIE.US,D,20230124,000000,66.96,67.39,66.84,67.3488,93671,0
+BKIE.US,D,20230125,000000,67.17,67.72,67,67.72,55134,0
+BKIE.US,D,20230126,000000,67.74,67.7602,67.22,67.7602,11821,0
+BKIE.US,D,20230127,000000,67.41,67.76,67.36,67.6225,8419,0
+BKIE.US,D,20230130,000000,67.36,67.61,67.13,67.13,11798,0
+BKIE.US,D,20230131,000000,67.08,67.6332,66.93,67.6332,10680,0
+BKIE.US,D,20230201,000000,67.51,68.39,67.31,68.14,3901456,0
+BKIE.US,D,20230202,000000,68.14,68.14,67.73,67.8664,46178,0
+BKIE.US,D,20230203,000000,67.31,67.7,67.22,67.34,35886,0
+BKIE.US,D,20230206,000000,66.71,66.7593,66.505,66.6471,11669,0
+BKIE.US,D,20230207,000000,66.33,67.3,66.245,67.28,29390,0
+BKIE.US,D,20230208,000000,67.12,67.12,66.7919,66.7919,18539,0
+BKIE.US,D,20230209,000000,67.77,67.7825,66.87,66.9605,33652,0
+BKIE.US,D,20230210,000000,66.73,66.82,66.55,66.82,30329,0
+BKIE.US,D,20230213,000000,66.92,67.4541,66.89,67.4251,11627,0
+BKIE.US,D,20230214,000000,67.09,67.76,66.985,67.52,7750,0
+BKIE.US,D,20230215,000000,66.66,67.1393,66.66,67.123,13032,0
+BKIE.US,D,20230216,000000,66.511,67.12,66.511,66.81,16746,0
+BKIE.US,D,20230217,000000,66.52,66.9118,66.4,66.9118,12242,0
+BKIE.US,D,20230221,000000,66.57,66.63,66.1475,66.1475,9105,0
+BKIE.US,D,20230222,000000,66.08,66.12,65.67,65.7459,30699,0
+BKIE.US,D,20230223,000000,66.07,66.08,65.5514,66.08,15525,0
+BKIE.US,D,20230224,000000,64.95,65.03,64.68,65.03,13685,0
+BKIE.US,D,20230227,000000,65.68,65.91,65.61,65.742,43302,0
+BKIE.US,D,20230228,000000,65.55,65.64,65.24,65.28,12318,0
+BKIE.US,D,20230301,000000,65.78,65.78,65.44,65.5814,23464,0
+BKIE.US,D,20230302,000000,65.54,65.75,65.3201,65.75,82056,0
+BKIE.US,D,20230303,000000,66.05,66.64,66.05,66.64,11414,0
+BKIE.US,D,20230306,000000,66.5,66.63,66.4814,66.4814,4927,0
+BKIE.US,D,20230307,000000,66.37,66.37,65.34,65.365,120681,0
+BKIE.US,D,20230308,000000,65.52,65.74,65.305,65.6234,17917,0
+BKIE.US,D,20230309,000000,65.81,65.92,65.06,65.0975,30528,0
+BKIE.US,D,20230310,000000,65.04,65.16,64.36,64.392,23496,0
+BKIE.US,D,20230313,000000,63.88,64.46,63.68,63.99,28847,0
+BKIE.US,D,20230314,000000,64.74,64.76,64.37,64.6971,38042,0
+BKIE.US,D,20230315,000000,62.41,62.81,62.1784,62.79,18989,0
+BKIE.US,D,20230316,000000,62.43,63.71,62.43,63.71,18996,0
+BKIE.US,D,20230317,000000,63.25,63.25,62.791,63.06,22748,0
+BKIE.US,D,20230320,000000,63.73,64.23,63.73,64.01,14802,0
+BKIE.US,D,20230321,000000,64.6909,64.87,64.68,64.87,6663,0
+BKIE.US,D,20230322,000000,64.95,65.76,64.66,64.66,12552,0
+BKIE.US,D,20230323,000000,65.29,65.5335,64.51,64.7573,14373,0
+BKIE.US,D,20230324,000000,64.22,64.5352,64.06,64.51,7878,0
+BKIE.US,D,20230327,000000,65.01,65.25,64.8953,65.15,16474,0
+BKIE.US,D,20230328,000000,65.126,65.4199,65.126,65.26,10136,0
+BKIE.US,D,20230329,000000,65.93,66.1,65.86,66.03,7410,0
+BKIE.US,D,20230330,000000,66.89,66.89,66.65,66.82,13404,0
+BKIE.US,D,20230331,000000,67.02,67.23,66.9964,67.1,9060,0
+BKIE.US,D,20230403,000000,66.87,67.2,66.83,67.19,14199,0
+BKIE.US,D,20230404,000000,67.24,67.4198,67.05,67.23,25217,0
+BKIE.US,D,20230405,000000,67.02,67.02,66.64,66.76,10895,0
+BKIE.US,D,20230406,000000,66.82,67.2,66.76,67.01,12472,0
+BKIE.US,D,20230410,000000,66.69,66.91,66.5153,66.91,137656,0
+BKIE.US,D,20230411,000000,67.18,67.29,67.12,67.245,19657,0
+BKIE.US,D,20230412,000000,67.83,68,67.5393,67.64,24857,0
+BKIE.US,D,20230413,000000,68.2,68.5644,68.2,68.5644,9241,0
+BKIE.US,D,20230414,000000,68.72,68.72,68.08,68.27,5793,0
+BKIE.US,D,20230417,000000,68.18,68.2199,67.98,68.18,13952,0
+BKIE.US,D,20230418,000000,68.54,68.57,68.38,68.53,10281,0
+BKIE.US,D,20230419,000000,68.21,68.39,68.21,68.3,6050,0
+BKIE.US,D,20230420,000000,68.23,68.49,67.84,68.28,8374,0
+BKIE.US,D,20230421,000000,68.45,68.58,68.13,68.58,7129,0
+BKIE.US,D,20230424,000000,68.6316,68.8,68.6316,68.76,7959,0
+BKIE.US,D,20230425,000000,68.52,68.52,67.78,67.78,8537,0
+BKIE.US,D,20230426,000000,68.25,68.25,67.6735,67.7,19408,0
+BKIE.US,D,20230427,000000,68.15,68.56,68.01,68.54,15951,0
+BKIE.US,D,20230428,000000,68.08,68.56,68.05,68.49,11175,0
+BKIE.US,D,20230501,000000,68.72,69.01,68.383,68.42,6664,0
+BKIE.US,D,20230502,000000,67.77,67.77,67.42,67.72,8202,0
+BKIE.US,D,20230503,000000,67.94,68.26,67.85,67.8787,14271,0
+BKIE.US,D,20230504,000000,67.73,68.01,67.59,67.7521,10017,0
+BKIE.US,D,20230505,000000,68.1,68.79,68.1,68.72,13433,0
+BKIE.US,D,20230508,000000,68.97,68.97,68.72,68.794,7478,0
+BKIE.US,D,20230509,000000,68.31,68.61,68.25,68.54,7011,0
+BKIE.US,D,20230510,000000,68.71,68.71,68.15,68.38,10414,0
+BKIE.US,D,20230511,000000,67.96,68.1963,67.78,68.1795,6821,0
+BKIE.US,D,20230512,000000,68.62,68.62,67.8724,68.13,13779,0
+BKIE.US,D,20230515,000000,68.36,68.7,68.2701,68.6255,10902,0
+BKIE.US,D,20230516,000000,68.41,68.41,67.9626,67.9626,14386,0
+BKIE.US,D,20230517,000000,68.18,68.31,67.7837,68.2925,9638,0
+BKIE.US,D,20230518,000000,67.92,68.1313,67.77,68.1313,11894,0
+BKIE.US,D,20230519,000000,68.39,68.62,68.39,68.5182,8552,0
+BKIE.US,D,20230522,000000,68.56,68.67,68.4601,68.5632,10172,0
+BKIE.US,D,20230523,000000,67.99,68.0593,67.6147,67.6147,6253,0
+BKIE.US,D,20230524,000000,67.03,67.03,66.6436,66.6436,9932,0
+BKIE.US,D,20230525,000000,66.53,66.53,66.22,66.44,6681,0
+BKIE.US,D,20230526,000000,66.77,67.1011,66.77,67.1011,14607,0
+BKIE.US,D,20230530,000000,66.97,66.97,66.31,66.4164,11365,0
+BKIE.US,D,20230531,000000,65.82,65.84,65.304,65.7745,12768,0
+BKIE.US,D,20230601,000000,66.17,66.85,66.17,66.7386,9895,0
+BKIE.US,D,20230602,000000,67.67,67.78,67.5601,67.7187,23904,0
+BKIE.US,D,20230605,000000,67.56,67.61,67.329,67.3692,9182,0
+BKIE.US,D,20230606,000000,67.54,68,67.5,67.9964,10339,0
+BKIE.US,D,20230607,000000,67.68,67.68,67.2815,67.3291,39976,0
+BKIE.US,D,20230608,000000,67.63,68.4,67.4901,68.1625,266419,0
+BKIE.US,D,20230609,000000,68.34,68.34,67.99,68.0372,9882,0
+BKIE.US,D,20230612,000000,68.42,68.42,68.12,68.3147,8494,0
+BKIE.US,D,20230613,000000,69.11,69.18,68.95,68.9895,9969,0
+BKIE.US,D,20230614,000000,69.55,69.64,69.02,69.2724,24775,0
+BKIE.US,D,20230615,000000,69.339,70.069,69.26,69.999,9684,0
+BKIE.US,D,20230616,000000,70.41,70.41,69.8745,69.8745,10790,0
+BKIE.US,D,20230620,000000,69.36,69.36,68.862,69.0231,7485,0
+BKIE.US,D,20230621,000000,68.89,69.4,68.8898,69.16,14377,0
+BKIE.US,D,20230622,000000,68.67,68.78,68.6,68.78,14318,0
+BKIE.US,D,20230623,000000,67.51,67.8196,67.51,67.6833,13002,0
+BKIE.US,D,20230626,000000,67.75,67.8909,67.72,67.8171,9926,0
+BKIE.US,D,20230627,000000,67.99,68.42,67.84,68.3676,22724,0
+BKIE.US,D,20230628,000000,68.33,68.529,68.29,68.3865,17302,0
+BKIE.US,D,20230629,000000,68.39,68.39,68.17,68.3013,18915,0
+BKIE.US,D,20230630,000000,68.87,69.26,68.87,69.1723,13911,0
+BKIE.US,D,20230703,000000,68.56,68.56,68.385,68.4257,20054,0
+BKIE.US,D,20230705,000000,68.18,68.18,67.5799,67.6412,18013,0
+BKIE.US,D,20230706,000000,67.18,67.18,66.08,66.4569,21163,0
+BKIE.US,D,20230707,000000,66.7393,67.27,66.73,66.9515,13461,0
+BKIE.US,D,20230710,000000,66.88,67.135,66.88,67.1055,259009,0
+BKIE.US,D,20230711,000000,67.329,67.63,67.1248,67.602,21724,0
+BKIE.US,D,20230712,000000,68.42,68.8687,68.42,68.8216,28728,0
+BKIE.US,D,20230713,000000,69.74,69.98,69.74,69.9418,9885,0
+BKIE.US,D,20230714,000000,69.98,69.98,69.522,69.59,10365,0
+BKIE.US,D,20230717,000000,69.22,69.6,69.2,69.5023,12640,0
+BKIE.US,D,20230718,000000,69.62,70.0061,69.62,69.9697,11818,0
+BKIE.US,D,20230719,000000,69.98,70.11,69.85,69.9502,9610,0
+BKIE.US,D,20230720,000000,69.85,69.95,69.585,69.625,8210,0
+BKIE.US,D,20230721,000000,69.94,69.94,69.69,69.7832,8566,0
+BKIE.US,D,20230724,000000,69.55,69.83,69.5199,69.6178,15495,0
+BKIE.US,D,20230725,000000,69.52,69.87,69.52,69.8236,15491,0
+BKIE.US,D,20230726,000000,69.44,69.95,69.44,69.79,72777,0
+BKIE.US,D,20230727,000000,70.41,70.41,69.58,69.61,25166,0
+BKIE.US,D,20230728,000000,70.24,70.3319,70.045,70.11,40454,0
+BKIE.US,D,20230731,000000,70.23,70.38,70.1,70.16,10504,0
+BKIE.US,D,20230801,000000,69.42,69.45,69.0893,69.2647,18457,0
+BKIE.US,D,20230802,000000,68.49,68.53,67.9313,68.04,16603,0
+BKIE.US,D,20230803,000000,67.58,67.909,67.4702,67.7077,12703,0
+BKIE.US,D,20230804,000000,68.11,68.61,67.8936,67.8936,6070,0
+BKIE.US,D,20230807,000000,68.41,68.525,68.244,68.4771,16906,0
+BKIE.US,D,20230808,000000,67.61,68.1884,67.6,68.15,11718,0
+BKIE.US,D,20230809,000000,68.4,68.4,68.09,68.1466,15779,0
+BKIE.US,D,20230810,000000,69.19,69.31,68.4551,68.4551,14848,0
+BKIE.US,D,20230811,000000,68.09,68.23,67.86,68.0175,14836,0
+BKIE.US,D,20230814,000000,67.68,67.82,67.25,67.6737,47951,0
+BKIE.US,D,20230815,000000,67.39,67.39,66.739,66.84,25514,0
+BKIE.US,D,20230816,000000,66.8,66.8,66.2866,66.2866,14630,0
+BKIE.US,D,20230817,000000,66.29,66.3,65.77,65.86,13265,0
+BKIE.US,D,20230818,000000,65.4113,65.8642,65.334,65.7755,21593,0
+BKIE.US,D,20230821,000000,65.83,66.1083,65.69,66.0456,6153,0
+BKIE.US,D,20230822,000000,66.53,66.53,65.86,65.9114,19281,0
+BKIE.US,D,20230823,000000,66.48,66.71,66.315,66.6155,9589,0
+BKIE.US,D,20230824,000000,66.22,66.345,65.765,65.765,17085,0
+BKIE.US,D,20230825,000000,66.44,66.44,65.7233,66.1382,13813,0
+BKIE.US,D,20230828,000000,66.64,66.96,66.54,66.8184,32111,0
+BKIE.US,D,20230829,000000,66.66,67.74,66.66,67.6837,9663,0
+BKIE.US,D,20230830,000000,67.79,67.89,67.5701,67.6365,7980,0
+BKIE.US,D,20230831,000000,67.97,67.97,67.2815,67.4329,10122,0
+BKIE.US,D,20230901,000000,68.02,68.02,67.29,67.4577,9065,0
+BKIE.US,D,20230905,000000,67.4,67.4,67,67.0061,23327,0
+BKIE.US,D,20230906,000000,67.15,67.15,66.53,66.7017,19695,0
+BKIE.US,D,20230907,000000,66.65,66.6615,66.47,66.5428,15194,0
+BKIE.US,D,20230908,000000,66.49,66.61,66.3,66.368,17152,0
+BKIE.US,D,20230911,000000,67.04,67.193,66.73,67.1309,10778,0
+BKIE.US,D,20230912,000000,66.93,67.1413,66.7624,67.0129,10641,0
+BKIE.US,D,20230913,000000,66.94,67.13,66.815,66.8488,16050,0
+BKIE.US,D,20230914,000000,67.3001,67.828,67.3001,67.7762,24263,0
+BKIE.US,D,20230915,000000,67.8601,67.99,67.57,67.7094,15358,0
+BKIE.US,D,20230918,000000,67.98,67.98,67.14,67.48,20889,0
+BKIE.US,D,20230919,000000,67.74,68.18,67.5016,67.7136,21084,0
+BKIE.US,D,20230920,000000,67.83,68.05,67.2551,67.2551,15865,0
+BKIE.US,D,20230921,000000,66.678,66.75,66.1718,66.1718,16003,0
+BKIE.US,D,20230922,000000,66.52,66.63,66.13,66.1788,11700,0
+BKIE.US,D,20230925,000000,65.71,65.94,65.52,65.8801,14360,0
+BKIE.US,D,20230926,000000,65.45,65.5,65.035,65.0468,6562,0
+BKIE.US,D,20230927,000000,65.49,65.49,64.55,64.96,37454,0
+BKIE.US,D,20230928,000000,64.95,65.652,64.95,65.4074,10490,0
+BKIE.US,D,20230929,000000,66.18,66.18,65.1085,65.25,16158,0
+BKIE.US,D,20231002,000000,66.18,66.18,63.5663,63.7647,14046,0
+BKIE.US,D,20231003,000000,63.23,63.439,62.7,62.9487,19438,0
+BKIE.US,D,20231004,000000,63.18,63.18,62.61,63.036,20914,0
+BKIE.US,D,20231005,000000,63.46,63.6349,63.3,63.6349,10222,0
+BKIE.US,D,20231006,000000,63.46,64.4801,63.1462,64.36,8087,0
+BKIE.US,D,20231009,000000,63.87,64.44,63.83,64.36,97219,0
+BKIE.US,D,20231010,000000,64.98,65.44,64.96,65.27,101671,0
+BKIE.US,D,20231011,000000,65.53,65.7,65.0833,65.4858,18571,0
+BKIE.US,D,20231012,000000,65.73,65.73,64.66,64.9202,12988,0
+BKIE.US,D,20231013,000000,65.37,65.37,64.3,64.4848,23016,0
+BKIE.US,D,20231016,000000,64.86,64.9942,64.53,64.9686,21145,0
+BKIE.US,D,20231017,000000,64.62,65.29,64.45,64.961,11619,0
+BKIE.US,D,20231018,000000,64.5,64.5,63.8501,63.94,19916,0
+BKIE.US,D,20231019,000000,63.66,63.94,63.341,63.359,9754,0
+BKIE.US,D,20231020,000000,63.16,63.16,62.7774,62.7774,16813,0
+BKIE.US,D,20231023,000000,62.66,63.17,62.37,62.787,20957,0
+BKIE.US,D,20231024,000000,62.94,63.33,62.81,63.073,50848,0
+BKIE.US,D,20231025,000000,63.14,63.14,62.62,62.6951,21333,0
+BKIE.US,D,20231026,000000,62.47,62.61,62.06,62.2459,18692,0
+BKIE.US,D,20231027,000000,62.2916,62.4899,61.895,61.9325,22175,0
+BKIE.US,D,20231030,000000,62.67,62.77,62.367,62.7473,18065,0
+BKIE.US,D,20231031,000000,63.26,63.26,62.6,62.8802,26708,0
+BKIE.US,D,20231101,000000,63.14,63.51,62.5,63.44,10225,0
+BKIE.US,D,20231102,000000,64.56,64.93,64.43,64.93,21314,0
+BKIE.US,D,20231103,000000,65.8,66.4373,65.35,65.6,16206,0
+BKIE.US,D,20231106,000000,65.77,65.77,65.1563,65.2966,20825,0
+BKIE.US,D,20231107,000000,64.83,64.95,64.6352,64.7844,14528,0
+BKIE.US,D,20231108,000000,64.9,64.9,64.44,64.7308,24010,0
+BKIE.US,D,20231109,000000,65.5,65.5,64.69,64.7049,38229,0
+BKIE.US,D,20231110,000000,64.83,65.02,64.24,64.994,25573,0
+BKIE.US,D,20231113,000000,64.92,65.2942,64.77,65.1922,23618,0
+BKIE.US,D,20231114,000000,66.48,66.89,66.4,66.8,22386,0
+BKIE.US,D,20231115,000000,67.01,67.01,66.6689,66.6851,11823,0
+BKIE.US,D,20231116,000000,66.67,66.7691,66.4,66.5477,18441,0
+BKIE.US,D,20231117,000000,67.28,67.51,67.2009,67.4096,17760,0
+BKIE.US,D,20231120,000000,67.54,67.82,67.49,67.82,20879,0
+BKIE.US,D,20231121,000000,67.73,67.73,67.36,67.4222,11401,0
+BKIE.US,D,20231122,000000,67.44,67.6745,67.25,67.5339,34157,0
+BKIE.US,D,20231124,000000,67.95,68.11,67.95,68.0621,4944,0
+BKIE.US,D,20231127,000000,67.93,67.93,67.715,67.89,19049,0
+BKIE.US,D,20231128,000000,68.1,68.1288,67.478,67.9214,102989,0
+BKIE.US,D,20231129,000000,68.24,68.26,67.88,68.0072,15574,0
+BKIE.US,D,20231130,000000,68.11,68.5,67.85,68.5,29094,0
+BKIE.US,D,20231201,000000,68.17,68.7791,67.99,68.7437,13542,0
+BKIE.US,D,20231204,000000,68.47,68.47,68.025,68.2,17756,0
+BKIE.US,D,20231205,000000,68.21,68.21,67.94,68.03,17973,0
+BKIE.US,D,20231206,000000,68.6,68.7799,68.1,68.17,23278,0
+BKIE.US,D,20231207,000000,68.58,68.655,68.08,68.51,24018,0
+BKIE.US,D,20231208,000000,68.35,68.68,68.35,68.65,9544,0
+BKIE.US,D,20231211,000000,68.8,68.86,68.63,68.86,20201,0
+BKIE.US,D,20231212,000000,69.03,69.03,68.52,68.8135,35470,0
+BKIE.US,D,20231213,000000,69.05,69.93,68.575,69.8888,21467,0
+BKIE.US,D,20231214,000000,70.37,70.7298,70.15,70.53,13789,0
+BKIE.US,D,20231215,000000,70.36,70.36,69.8,69.8,23882,0
+BKIE.US,D,20231218,000000,70.16,70.16,69.86,70,55543,0
+BKIE.US,D,20231219,000000,70.6,70.72,70.27,70.54,17333,0
+BKIE.US,D,20231220,000000,70.78,70.78,69.81,69.8146,35431,0
+BKIE.US,D,20231221,000000,70.76,71.02,70.49,71.02,37340,0
+BKIE.US,D,20231222,000000,71.28,71.86,71.05,71.05,22140,0
+BKIE.US,D,20231226,000000,71.2,71.76,71.2,71.38,24765,0
+BKIE.US,D,20231227,000000,71.28,71.625,71.22,71.52,22578,0
+BKIE.US,D,20231228,000000,71.64,71.77,71.35,71.42,16979,0
+BKIE.US,D,20231229,000000,71.56,71.67,71.2762,71.47,32141,0
+BKIE.US,D,20240102,000000,71.08,71.08,70.53,70.5918,28207,0
+BKIE.US,D,20240103,000000,70.03,71.625,69.81,70.18,66133,0
+BKIE.US,D,20240104,000000,70.19,70.68,70.15,70.33,71327,0
+BKIE.US,D,20240105,000000,70.37,70.8939,70.24,70.33,41503,0
+BKIE.US,D,20240108,000000,70.55,71.12,70.505,71.05,75076,0
+BKIE.US,D,20240109,000000,70.69,70.69,70.37,70.42,69259,0
+BKIE.US,D,20240110,000000,70.98,71.03,70.73,70.9003,42215,0
+BKIE.US,D,20240111,000000,71.02,71.02,70.3,70.8,24154,0
+BKIE.US,D,20240112,000000,71.39,71.39,71.0049,71.1068,11364,0
+BKIE.US,D,20240116,000000,70.5,70.5,69.91,70.04,25682,0
+BKIE.US,D,20240117,000000,69.22,69.31,68.93,69.31,27558,0
+BKIE.US,D,20240118,000000,69.75,69.8799,69.415,69.8,27426,0
+BKIE.US,D,20240119,000000,69.93,70.12,69.42,70.02,23285,0
+BKIE.US,D,20240122,000000,70.45,70.48,69.95,70.26,74084,0
+BKIE.US,D,20240123,000000,70.2,70.24,69.84,70.24,45849,0
+BKIE.US,D,20240124,000000,71.18,71.18,70.53,70.53,30119,0
+BKIE.US,D,20240125,000000,70.87,70.87,70.4754,70.84,22630,0
+BKIE.US,D,20240126,000000,71.2,71.22,71.01,71.15,28211,0
+BKIE.US,D,20240129,000000,71.28,71.5789,70.99,71.53,27066,0
+BKIE.US,D,20240130,000000,71.53,71.71,71.212,71.47,17484,0
+BKIE.US,D,20240131,000000,71.98,71.98,70.9437,71.57,28382,0
+BKIE.US,D,20240201,000000,71.26,71.78,71.21,71.67,19516,0
+BKIE.US,D,20240202,000000,71.35,71.41,70.7885,71.23,22177,0
+BKIE.US,D,20240205,000000,71.01,71.01,70.32,70.79,16641,0
+BKIE.US,D,20240206,000000,70.78,71.29,70.76,71.16,17279,0
+BKIE.US,D,20240207,000000,71.39,71.39,71.0669,71.11,24880,0
+BKIE.US,D,20240208,000000,71.1,71.3,70.85,71.1,12909,0
+BKIE.US,D,20240209,000000,71.36,71.38,71.0025,71.3,12971,0
+BKIE.US,D,20240212,000000,71.43,71.6699,71.41,71.463,15315,0
+BKIE.US,D,20240213,000000,70.86,70.86,70.046,70.24,18606,0
+BKIE.US,D,20240214,000000,70.79,71.14,70.71,71.14,15129,0
+BKIE.US,D,20240215,000000,71.34,72.01,71.34,72.01,12020,0
+BKIE.US,D,20240216,000000,72.06,72.61,71.86,72.12,29529,0
+BKIE.US,D,20240220,000000,72.57,72.59,72.17,72.37,14041,0
+BKIE.US,D,20240221,000000,72.26,72.5428,72.1,72.33,34840,0
+BKIE.US,D,20240222,000000,73.03,73.87,72.82,73.87,24272,0
+BKIE.US,D,20240223,000000,73.29,73.37,73.145,73.34,17825,0
+BKIE.US,D,20240226,000000,73.38,73.38,73.02,73.24,49457,0
+BKIE.US,D,20240227,000000,73.3,74.9999,73.18,73.3,20877,0
+BKIE.US,D,20240228,000000,72.95,73.02,72.79,72.79,16016,0
+BKIE.US,D,20240229,000000,73.25,73.27,72.7735,73.085,17539,0
+BKIE.US,D,20240301,000000,73.45,73.88,73.34,73.78,29742,0
+BKIE.US,D,20240304,000000,73.64,73.7999,73.56,73.66,32142,0
+BKIE.US,D,20240305,000000,73.71,73.71,73.33,73.4484,23643,0
+BKIE.US,D,20240306,000000,74.4,74.63,74.2551,74.4,27862,0
+BKIE.US,D,20240307,000000,75.21,75.36,74.938,75.24,29923,0
+BKIE.US,D,20240308,000000,75.75,75.75,74.85,74.98,24305,0
+BKIE.US,D,20240311,000000,74.64,74.64,74.19,74.57,19165,0
+BKIE.US,D,20240312,000000,74.9,75.45,74.4,75.11,18906,0
+BKIE.US,D,20240313,000000,75.25,75.39,75.04,75.22,18630,0
+BKIE.US,D,20240314,000000,75.47,75.47,74,74.54,31438,0
+BKIE.US,D,20240315,000000,74.97,74.97,74.47,74.53,20046,0
+BKIE.US,D,20240318,000000,74.86,74.86,74.5,74.51,16151,0
+BKIE.US,D,20240319,000000,74.45,74.94,74.3867,74.7377,11538,0
+BKIE.US,D,20240320,000000,74.85,75.58,74.65,75.5345,18548,0
+BKIE.US,D,20240321,000000,75.71,75.7389,75.5,75.5,14463,0
+BKIE.US,D,20240322,000000,75.41,75.51,75.16,75.19,23026,0
+BKIE.US,D,20240325,000000,75.19,75.4,75.0263,75.18,25064,0
+BKIE.US,D,20240326,000000,75.71,75.71,75.14,75.19,22938,0
+BKIE.US,D,20240327,000000,75.68,75.73,75.3468,75.73,19578,0
+BKIE.US,D,20240328,000000,75.92,75.92,75.38,75.61,114120,0
+BKIE.US,D,20240401,000000,76.87,76.87,74.5,74.85,33438,0
+BKIE.US,D,20240402,000000,74.37,74.37,73.93,74.06,28381,0
+BKIE.US,D,20240403,000000,74.12,74.73,74.07,74.64,18244,0
+BKIE.US,D,20240404,000000,75.14,75.14,73.94,73.99,14049,0
+BKIE.US,D,20240405,000000,74,74.4,73.99,74.29,22206,0
+BKIE.US,D,20240408,000000,74.48,74.62,74.2,74.47,256085,0
+BKIE.US,D,20240409,000000,74.73,74.73,74.1205,74.39,24241,0
+BKIE.US,D,20240410,000000,73.47,73.86,73.1601,73.51,28670,0
+BKIE.US,D,20240411,000000,73.8,73.8,72.93,73.64,21990,0
+BKIE.US,D,20240412,000000,73.05,73.05,72.3128,72.45,14223,0
+BKIE.US,D,20240415,000000,73.06,73.06,71.9542,72.1701,19754,0
+BKIE.US,D,20240416,000000,71.63,71.67,71.35,71.5,28091,0
+BKIE.US,D,20240417,000000,71.84,71.93,71.205,71.57,14632,0
+BKIE.US,D,20240418,000000,71.56,71.78,71.1401,71.42,15019,0
+BKIE.US,D,20240419,000000,71.5,71.754,71.23,71.5,15940,0
+BKIE.US,D,20240422,000000,71.76,72.45,71.76,72.33,12728,0
+BKIE.US,D,20240423,000000,72.37,73.09,72.36,73.09,17645,0
+BKIE.US,D,20240424,000000,72.96,73.025,72.5051,72.68,15229,0
+BKIE.US,D,20240425,000000,71.84,72.96,71.83,72.64,412148,0
+BKIE.US,D,20240426,000000,72.83,73.39,72.67,73.1258,188003,0
+BKIE.US,D,20240429,000000,73.3,73.51,73.2209,73.48,17065,0
+BKIE.US,D,20240430,000000,73.15,73.44,72.2,72.2,14333,0
+BKIE.US,D,20240501,000000,72.46,73.13,72.12,72.43,18560,0
+BKIE.US,D,20240502,000000,73.12,73.32,72.8346,73.29,15123,0
+BKIE.US,D,20240503,000000,74.16,74.41,73.58,73.9,32757,0
+BKIE.US,D,20240506,000000,74.51,74.64,74.24,74.64,20356,0
+BKIE.US,D,20240507,000000,74.95,75.06,74.6,74.72,17084,0
+BKIE.US,D,20240508,000000,74.48,74.695,74.3029,74.42,18022,0
+BKIE.US,D,20240509,000000,74.64,75.18,74.64,75.18,16419,0
+BKIE.US,D,20240510,000000,75.515,75.82,75.0879,75.09,17134,0
+BKIE.US,D,20240513,000000,75.37,75.635,75,75.23,14057,0
+BKIE.US,D,20240514,000000,75.62,75.8,75.4301,75.66,13755,0
+BKIE.US,D,20240515,000000,76.16,77.025,75.97,76.4,9891,0
+BKIE.US,D,20240516,000000,76.29,76.32,76.01,76.16,15790,0
+BKIE.US,D,20240517,000000,76.18,76.3999,76.11,76.27,18749,0
+BKIE.US,D,20240520,000000,76.51,76.63,76.3879,76.3915,9730,0
+BKIE.US,D,20240521,000000,76.17,76.34,76,76.17,23317,0
+BKIE.US,D,20240522,000000,75.72,75.88,75.409,75.6,20203,0
+BKIE.US,D,20240523,000000,76.05,76.05,74.98,75.15,16298,0
+BKIE.US,D,20240524,000000,75.55,75.858,75.4669,75.7172,7167,0
+BKIE.US,D,20240528,000000,76.13,76.13,75.525,75.7183,14053,0
+BKIE.US,D,20240529,000000,74.87,74.87,74.43,74.43,12001,0
+BKIE.US,D,20240530,000000,74.93,75.2708,74.93,75.23,11229,0
+BKIE.US,D,20240531,000000,75.79,76,75.3189,76,12037,0
+BKIE.US,D,20240603,000000,76.1,76.2682,75.8,76.13,17716,0
+BKIE.US,D,20240604,000000,75.9,75.97,75.56,75.94,14510,0
+BKIE.US,D,20240605,000000,76.32,76.55,75.9088,76.3166,14738,0
+BKIE.US,D,20240606,000000,76.36,76.6599,76.31,76.603,28539,0
+BKIE.US,D,20240607,000000,76.42,76.42,75.55,75.55,39465,0
+BKIE.US,D,20240610,000000,75.39,75.9,75.26,75.71,12154,0
+BKIE.US,D,20240611,000000,74.89,75.07,74.697,74.9563,11171,0
+BKIE.US,D,20240612,000000,76.18,76.265,75.57,75.61,28144,0
+BKIE.US,D,20240613,000000,75.26,75.33,74.35,74.6923,17527,0
+BKIE.US,D,20240614,000000,73.9,73.96,73.49,73.84,38443,0
+BKIE.US,D,20240617,000000,73.79,74.19,73.535,74.16,14566,0
+BKIE.US,D,20240618,000000,74.23,74.6,74.17,74.3,20777,0
+BKIE.US,D,20240620,000000,74.38,74.5999,74.22,74.443,47431,0
+BKIE.US,D,20240621,000000,74.01,74.19,73.79,73.94,16820,0
+BKIE.US,D,20240624,000000,74.59,74.88,74.47,74.6202,18172,0
+BKIE.US,D,20240625,000000,74.71,74.882,74.51,74.7972,17511,0
+BKIE.US,D,20240626,000000,74.27,74.41,73.99,74.3068,12370,0
+BKIE.US,D,20240627,000000,74.45,74.7,74.28,74.426,24010,0
+BKIE.US,D,20240628,000000,74.56,74.6799,74.28,74.4154,26934,0
+BKIE.US,D,20240701,000000,74.45,74.45,73.5701,73.8045,25947,0
+BKIE.US,D,20240702,000000,73.54,74.1194,73.54,74.11,16466,0
+BKIE.US,D,20240703,000000,74.74,74.9782,74.675,74.89,21540,0
+BKIE.US,D,20240705,000000,75.55,75.55,74.91,75.296,28465,0
+BKIE.US,D,20240708,000000,75.39,75.4,74.93,75.04,17864,0
+BKIE.US,D,20240709,000000,74.97,75.12,74.5101,74.81,25452,0
+BKIE.US,D,20240710,000000,75.43,76.07,75.14,75.8087,16652,0
+BKIE.US,D,20240711,000000,76.32,76.41,76.04,76.1278,18194,0
+BKIE.US,D,20240712,000000,76.75,77.17,76.71,76.8442,18989,0
+BKIE.US,D,20240715,000000,76.74,76.97,76.31,76.3248,234663,0
+BKIE.US,D,20240716,000000,76.29,76.8,76.18,76.8,16114,0
+BKIE.US,D,20240717,000000,76.63,76.63,76.18,76.37,17765,0
+BKIE.US,D,20240718,000000,76.48,76.48,75.445,75.64,53091,0
+BKIE.US,D,20240719,000000,75.19,75.23,75.045,75.14,9137,0
+BKIE.US,D,20240722,000000,75.64,75.94,75.5301,75.94,10332,0
+BKIE.US,D,20240723,000000,75.54,75.5599,75.4083,75.4396,15388,0
+BKIE.US,D,20240724,000000,75.29,75.29,74.5109,74.5109,17457,0
+BKIE.US,D,20240725,000000,73.98,74.68,73.98,74.0844,123723,0
+BKIE.US,D,20240726,000000,74.69,75.12,74.642,74.9892,11215,0
+BKIE.US,D,20240729,000000,74.9,74.9,74.47,74.7117,11622,0
+BKIE.US,D,20240730,000000,74.98,75.0384,74.66,74.9081,23758,0
+BKIE.US,D,20240731,000000,76,76.73,75.79,75.9943,30975,0
+BKIE.US,D,20240801,000000,75.12,75.37,73.6973,73.9835,27902,0
+BKIE.US,D,20240802,000000,72.99,73.0039,72.06,72.6364,26422,0
+BKIE.US,D,20240805,000000,69.75,71.64,69.75,71.0965,40757,0
+BKIE.US,D,20240806,000000,70.73,71.7299,70.53,71.3773,30304,0
+BKIE.US,D,20240807,000000,72.5301,72.79,71.6368,71.6368,16655,0
+BKIE.US,D,20240808,000000,72.39,72.9451,72.14,72.88,9706,0
+BKIE.US,D,20240809,000000,72.73,73.1724,72.63,73.1724,19927,0
+BKIE.US,D,20240812,000000,73.13,73.3,72.98,73.1203,13759,0
+BKIE.US,D,20240813,000000,73.59,74.4322,73.59,74.4322,24049,0
+BKIE.US,D,20240814,000000,74.46,74.84,74.3382,74.6666,12593,0
+BKIE.US,D,20240815,000000,75.38,75.8091,75.33,75.4983,17187,0
+BKIE.US,D,20240816,000000,75.7,75.9999,75.7,75.9051,13785,0
+BKIE.US,D,20240819,000000,76.36,77.03,76.36,76.8999,23018,0
+BKIE.US,D,20240820,000000,76.8,76.8649,76.57,76.59,31397,0
+BKIE.US,D,20240821,000000,77.12,77.41,75.35,77.3971,13879,0
+BKIE.US,D,20240822,000000,77.56,77.65,76.89,76.8945,19435,0
+BKIE.US,D,20240823,000000,77.54,78.59,77.43,78.54,18161,0
+BKIE.US,D,20240826,000000,78.16,78.475,77.93,78.0839,18984,0
+BKIE.US,D,20240827,000000,78.11,78.5581,77.98,78.46,18277,0
+BKIE.US,D,20240828,000000,78.24,78.485,77.87,78.24,13331,0
+BKIE.US,D,20240829,000000,78.44,78.9399,78.31,78.5,17729,0
+BKIE.US,D,20240830,000000,78.57,78.75,78.223,78.42,11457,0
+BKIE.US,D,20240903,000000,78.11,78.11,77.35,77.37,12158,0
+BKIE.US,D,20240904,000000,76.8,77.2801,76.8,76.96,17747,0
+BKIE.US,D,20240905,000000,77.08,77.38,76.83,76.97,31380,0
+BKIE.US,D,20240906,000000,76.81,76.96,75.53,75.53,19099,0
+BKIE.US,D,20240909,000000,76.25,76.76,76.24,76.36,14765,0
+BKIE.US,D,20240910,000000,76.16,76.25,75.54,76.03,20473,0
+BKIE.US,D,20240911,000000,76.1,76.555,75.294,76.41,15948,0
+BKIE.US,D,20240912,000000,76.5,77.3085,76.3,77.06,9294,0
+BKIE.US,D,20240913,000000,77.27,77.6,77.27,77.31,12000,0
+BKIE.US,D,20240916,000000,77.66,78.16,77.52,78.16,17022,0
+BKIE.US,D,20240917,000000,77.85,78.1,77.4701,77.67,15043,0
+BKIE.US,D,20240918,000000,77.57,78.143,77.14,77.48,18563,0
+BKIE.US,D,20240919,000000,78.65,79.13,78.295,78.68,21178,0
+BKIE.US,D,20240920,000000,78.47,78.47,77.868,78.1652,18954,0
+BKIE.US,D,20240923,000000,78.25,78.59,78.25,78.51,18754,0
+BKIE.US,D,20240924,000000,78.65,79.01,78.65,78.9368,10285,0
+BKIE.US,D,20240925,000000,78.95,79.0099,78.49,78.49,16961,0
+BKIE.US,D,20240926,000000,79.84,80.25,79.68,80.03,14451,0
+BKIE.US,D,20240927,000000,79.93,80.3,79.57,79.57,14011,0
+BKIE.US,D,20240930,000000,79.52,79.68,79.03,79.17,25546,0
+BKIE.US,D,20241001,000000,79.06,79.06,78.0568,78.39,20421,0
+BKIE.US,D,20241002,000000,78.25,78.54,78.2,78.28,14373,0
+BKIE.US,D,20241003,000000,77.68,77.8423,77.47,77.6314,22706,0
+BKIE.US,D,20241004,000000,77.65,78.27,77.65,78.27,157922,0
+BKIE.US,D,20241007,000000,78.4,78.4,77.47,77.57,23538,0
+BKIE.US,D,20241008,000000,77.43,77.64,77.23,77.44,160918,0
+BKIE.US,D,20241009,000000,77.02,77.72,77.02,77.5947,33513,0
+BKIE.US,D,20241010,000000,77.05,77.5,77.0324,77.5,54088,0
+BKIE.US,D,20241011,000000,77.33,77.92,77.33,77.75,14172,0
+BKIE.US,D,20241014,000000,77.55,78.12,77.55,78.0192,9207,0
+BKIE.US,D,20241015,000000,77.66,77.66,76.835,76.95,15216,0
+BKIE.US,D,20241016,000000,77.02,77.1675,76.93,77.01,18945,0
+BKIE.US,D,20241017,000000,77.3,77.328,77,77,11188,0
+BKIE.US,D,20241018,000000,77.5,77.5799,77.35,77.555,10179,0
+BKIE.US,D,20241021,000000,77.13,77.2,76.5558,76.75,38472,0
+BKIE.US,D,20241022,000000,76.15,76.51,76.1001,76.27,122252,0
+BKIE.US,D,20241023,000000,75.63,75.8,75.15,75.66,28626,0
+BKIE.US,D,20241024,000000,76.0863,76.0863,75.6,76,22032,0
+BKIE.US,D,20241025,000000,76.02,76.2,75.61,75.6706,11729,0
+BKIE.US,D,20241028,000000,75.97,76.3699,75.925,76.11,17757,0
+BKIE.US,D,20241029,000000,76,76.12,75.8101,75.83,12399,0
+BKIE.US,D,20241030,000000,75.4,75.85,75.4,75.62,15803,0
+BKIE.US,D,20241031,000000,75.16,75.16,74.515,75.09,17537,0
+BKIE.US,D,20241101,000000,75.37,75.545,75.1,75.2,11864,0
+BKIE.US,D,20241104,000000,75.53,75.81,75.1501,75.32,14821,0
+BKIE.US,D,20241105,000000,75.54,76.06,75.48,76.05,15081,0
+BKIE.US,D,20241106,000000,75.07,75.5911,74.7301,75.14,21327,0
+BKIE.US,D,20241107,000000,75.95,76.363,75.9,76.34,28237,0
+BKIE.US,D,20241108,000000,75.39,75.39,74.935,75.28,24901,0
+BKIE.US,D,20241111,000000,78.9611,78.9611,75.17,75.29,34985,0
+BKIE.US,D,20241112,000000,74.7976,74.7976,73.7201,74.23,21743,0
+BKIE.US,D,20241113,000000,73.83,73.9005,73.3736,73.8,36255,0
+BKIE.US,D,20241114,000000,74.2,74.38,73.85,73.86,44674,0
+BKIE.US,D,20241115,000000,73.52,73.68,73.38,73.4794,22541,0
+BKIE.US,D,20241118,000000,73.46757,74.13,73.45,74.04,32468,0
+BKIE.US,D,20241119,000000,73.41,74.08,73.41,74.02,38290,0
+BKIE.US,D,20241120,000000,73.55,73.78,73.25,73.78,22142,0
+BKIE.US,D,20241121,000000,73.6,74.03,73.4907,73.9092,24120,0
+BKIE.US,D,20241122,000000,74,74.28,73.85,74.15,31749,0
+BKIE.US,D,20241125,000000,74.66,74.69,74.095,74.4,31757,0
+BKIE.US,D,20241126,000000,73.835,74.28,73.6825,74.03,22953,0
+BKIE.US,D,20241127,000000,74.35,74.45,74.19,74.43,21584,0
+BKIE.US,D,20241129,000000,74.89,75.15,74.76,75.1,7786,0
+BKIE.US,D,20241202,000000,75.11,75.75,74.9047,75.63,16809,0
+BKIE.US,D,20241203,000000,76.029,76.1671,75.8213,76.01,22579,0
+BKIE.US,D,20241204,000000,76.1399,76.16,75.7966,75.95,21456,0
+BKIE.US,D,20241205,000000,76.35,76.5,76.2073,76.36,30649,0
+BKIE.US,D,20241206,000000,76.51,76.635,76.01,76.1959,14981,0
+BKIE.US,D,20241209,000000,76.669,76.77,76.135,76.2,15344,0
+BKIE.US,D,20241210,000000,75.77,75.96,75.5469,75.55,12883,0
+BKIE.US,D,20241211,000000,75.94,76.1,75.6973,76.1,52313,0
+BKIE.US,D,20241212,000000,75.75,75.9259,75.3501,75.39,20767,0
+BKIE.US,D,20241213,000000,75.4,75.48,74.9672,75.15,46442,0
+BKIE.US,D,20241216,000000,74.83,75.0888,74.785,74.92,30598,0
+BKIE.US,D,20241217,000000,79.29,79.29,74.52,74.68,32358,0
+BKIE.US,D,20241218,000000,74.65,74.75,72.78,72.78,31215,0
+BKIE.US,D,20241219,000000,73.12,73.22,72.27,72.4843,978658,0
+BKIE.US,D,20241220,000000,71.7,73.09,71.7,72.62,70879,0
+BKIE.US,D,20241223,000000,72.62,73.05,72.23,72.94,54278,0
+BKIE.US,D,20241224,000000,72.8301,73.24,72.8301,73.21,16453,0
+BKIE.US,D,20241226,000000,73.31,73.655,73.3,73.53,37548,0
+BKIE.US,D,20241227,000000,72.7311,72.98,72.58,72.89,29727,0
+BKIE.US,D,20241230,000000,72.45,72.75,72.1096,72.45,29507,0
+BKIE.US,D,20241231,000000,72.49,72.95,72.2354,72.43,35275,0
+BKIE.US,D,20250102,000000,72.3,72.641,72.0358,72.29,38977,0
+BKIE.US,D,20250103,000000,72.3599,72.58,72.3235,72.57,43247,0
+BKIE.US,D,20250106,000000,73.1626,73.63,73.0996,73.24,15818,0
+BKIE.US,D,20250107,000000,73.6406,73.78,73.066,73.14,19289,0
+BKIE.US,D,20250108,000000,72.6247,73.119,72.5599,73.08,18398,0
+BKIE.US,D,20250110,000000,72.3371,72.42,71.7054,71.8466,36680,0
+BKIE.US,D,20250113,000000,71.3608,71.6274,71.19,71.58,20496,0
+BKIE.US,D,20250114,000000,71.69,72.0424,71.62,71.84,32319,0
+BKIE.US,D,20250115,000000,73.04,73.27,72.6016,72.7891,22606,0
+BKIE.US,D,20250116,000000,73.24,74.67,72.89,73.1024,29553,0
+BKIE.US,D,20250117,000000,73.31,73.78,73.24,73.38,26953,0
+BKIE.US,D,20250121,000000,74.33,74.875,74.27,74.8285,319367,0
+BKIE.US,D,20250122,000000,75.01,75.02,74.6554,74.6554,36678,0
+BKIE.US,D,20250123,000000,74.9,75.3,74.8306,75.27,50711,0
+BKIE.US,D,20250124,000000,75.59,75.8689,75.539,75.65,20024,0
+BKIE.US,D,20250127,000000,75.43,75.67,75.36,75.53,38148,0
+BKIE.US,D,20250128,000000,75.4,75.64,75.265,75.62,52156,0
+BKIE.US,D,20250129,000000,75.63,75.72,75.37,75.5622,67974,0
+BKIE.US,D,20250130,000000,76.4081,76.7434,76.16,76.39,18154,0
+BKIE.US,D,20250131,000000,76.1555,76.56,75.575,75.67,32364,0
+BKIE.US,D,20250203,000000,74.27,75.14,74.11,74.76,18617,0
+BKIE.US,D,20250204,000000,75.4,75.69,75.11,75.63,20009,0
+BKIE.US,D,20250205,000000,75.8939,76.42,75.8939,76.4,18653,0
+BKIE.US,D,20250206,000000,76.6476,76.84,76.506,76.7,26508,0
+BKIE.US,D,20250207,000000,76.6603,76.78,75.92,76.04,37596,0
+BKIE.US,D,20250210,000000,76.5,76.57,76.3341,76.54,20901,0
+BKIE.US,D,20250211,000000,76.345,76.89,76.345,76.87,29051,0
+BKIE.US,D,20250212,000000,76.39,77.189,76.28,77.06,23084,0
+BKIE.US,D,20250213,000000,77.35,77.9582,77.16,77.9459,18312,0
+BKIE.US,D,20250214,000000,78.345,78.4584,77.91,77.91,11949,0
+BKIE.US,D,20250218,000000,78.27,78.785,78.12,78.58,85891,0
+BKIE.US,D,20250219,000000,77.82,77.88,77.6,77.88,31621,0
+BKIE.US,D,20250220,000000,78.1599,78.2,77.8,78.19,30384,0
+BKIE.US,D,20250221,000000,78.1476,78.33,77.45,77.74,34887,0
+BKIE.US,D,20250224,000000,77.72,77.9748,77.36,77.56,22011,0
+BKIE.US,D,20250225,000000,78.11,78.33,77.73,78.09,36277,0
+BKIE.US,D,20250226,000000,78.35,78.79,78.05,78.22,27604,0
+BKIE.US,D,20250227,000000,77.64793,78.01,77.28,77.37,26040,0
+BKIE.US,D,20250228,000000,77.1188,77.44,76.7618,77.43,32871,0
+BKIE.US,D,20250303,000000,78.97,79.07,77.69,78.15,27503,0
+BKIE.US,D,20250304,000000,77.49,78.67,76.92,77.92,29560,0
+BKIE.US,D,20250305,000000,79.25,79.8049,78.85,79.7265,20910,0
+BKIE.US,D,20250306,000000,79.215,79.845,78.968,79.05,24987,0
+BKIE.US,D,20250307,000000,79.2101,79.7784,78.84,79.67,87943,0
+BKIE.US,D,20250310,000000,78.49,78.5,77.4115,77.9,46504,0
+BKIE.US,D,20250311,000000,77.87,78.0274,77.0064,77.69,34606,0
+BKIE.US,D,20250312,000000,77.9012,78.2784,77.7,78.18,14094,0
+BKIE.US,D,20250313,000000,77.8799,77.89,77.435,77.52,23702,0
+BKIE.US,D,20250314,000000,78.26,79.0225,78.26,78.91,30667,0
+BKIE.US,D,20250317,000000,79.6,79.97,79.17,79.72,99233,0
+BKIE.US,D,20250318,000000,79.45,79.8286,79.38,79.64,40455,0
+BKIE.US,D,20250319,000000,79.7116,80.18,79.5857,79.91,283954,0
+BKIE.US,D,20250320,000000,79,79.449,79,79.4205,19949,0
+BKIE.US,D,20250321,000000,78.88,79.089,78.6701,79.06,29893,0
+BKIE.US,D,20250324,000000,78.97,79.24,78.8,79.11,27241,0
+BKIE.US,D,20250325,000000,79.67,79.679,79.3158,79.55,10705,0
+BKIE.US,D,20250326,000000,79.06,79.19,78.368,78.59,38728,0
+BKIE.US,D,20250327,000000,78.54,78.88,78.47,78.72,34657,0
+BKIE.US,D,20250328,000000,78.29,78.375,77.784,77.94,19463,0
+BKIE.US,D,20250331,000000,76.7367,77.4771,76.565,77.36,22747,0
+BKIE.US,D,20250401,000000,76.6402,77.339,76.5654,77.2,25076,0
+BKIE.US,D,20250402,000000,76.7032,77.4382,76.52,77.3892,54054,0
+BKIE.US,D,20250403,000000,76.63,77.05,75.73,75.91,42351,0
+BKIE.US,D,20250404,000000,73.02,73.29,70.63,70.63,2538999,0
+BKIE.US,D,20250407,000000,68.513,73.11,68.1013,69.38,75340,0
+BKIE.US,D,20250408,000000,71.5807,71.7269,68.09,69.01,41527,0
+BKIE.US,D,20250409,000000,69.15,74.62,68.7354,73.78,38880,0
+BKIE.US,D,20250410,000000,72.73,72.8722,71.2,72.54,20955,0
+BKIE.US,D,20250411,000000,73.11,74.5034,72.9275,74.38,24396,0
+BKIE.US,D,20250414,000000,74.94,75.7899,74.81,75.3491,24408,0
+BKIE.US,D,20250415,000000,75.99,76.287,74.93,75.51,78508,0
+BKIE.US,D,20250416,000000,75.84,78.635,75.43,75.56,26519,0
+BKIE.US,D,20250417,000000,76.5293,76.89,76.1258,76.4439,14501,0
+BKIE.US,D,20250421,000000,76.905,76.905,75.5234,76.34,17880,0
+BKIE.US,D,20250422,000000,77.1884,77.83,77.16,77.74,12502,0
+BKIE.US,D,20250423,000000,78.345,78.66,77.7611,78.09,14322,0
+BKIE.US,D,20250424,000000,78.519,79.08,78.33,79.08,13978,0
+BKIE.US,D,20250425,000000,78.79,79.36,78.67,79.34,31409,0
+BKIE.US,D,20250428,000000,79.36,79.94,79.29,79.94,21350,0
+BKIE.US,D,20250429,000000,79.8616,80.18,79.7499,80.03,10553,0
+BKIE.US,D,20250430,000000,78.99,80.05,78.99,80.05,16566,0
+BKIE.US,D,20250501,000000,79.82,80.07,79.535,79.86,13985,0
+BKIE.US,D,20250502,000000,80.99,81.28,80.7349,81.28,17944,0
+BKIE.US,D,20250505,000000,81.24,81.5,81.08,81.5,25051,0
+BKIE.US,D,20250506,000000,80.86,81.37,80.86,81.33,17472,0
+BKIE.US,D,20250507,000000,80.75812,81.41,80.72,80.97,12804,0
+BKIE.US,D,20250508,000000,80.725,81.42,80.5801,80.72,12492,0
+BKIE.US,D,20250509,000000,81.19,81.32,80.74,81.21,10434,0
+BKIE.US,D,20250512,000000,80.856,81.53,80.856,81.53,26901,0
+BKIE.US,D,20250513,000000,81.2876,81.8099,81.2275,81.74,20111,0
+BKIE.US,D,20250514,000000,81.7,81.71,81.0575,81.29,31005,0
+BKIE.US,D,20250515,000000,81.05,82.29,81.05,82.29,16793,0
+BKIE.US,D,20250516,000000,82.04,82.3799,81.8,82.19,18242,0
+BKIE.US,D,20250519,000000,82.24,82.99,82.211,82.99,1826758,0
+BKIE.US,D,20250520,000000,83.51,83.52,83.1315,83.43,21301,0
+BKIE.US,D,20250521,000000,83.62,83.75,82.7919,82.92,40659,0
+BKIE.US,D,20250522,000000,82.57,83.03,82.3191,82.86,28397,0
+BKIE.US,D,20250523,000000,82.37,83.22,82.18,83.22,17535,0
+BKIE.US,D,20250527,000000,84.14,84.37,84.005,84.37,21764,0
+BKIE.US,D,20250528,000000,83.16,83.59,83.16,83.42,34329,0
+BKIE.US,D,20250529,000000,83.56,83.88,83.26,83.69,15314,0
+BKIE.US,D,20250530,000000,83.3,83.94,83.15,83.88,20013,0
+BKIE.US,D,20250602,000000,83.9121,84.91,83.9121,84.685,18660,0
+BKIE.US,D,20250603,000000,83.95,84.24,83.68,84.2,17315,0
+BKIE.US,D,20250604,000000,84.38,84.75,84.32,84.54,26600,0
+BKIE.US,D,20250605,000000,84.7,84.735,84.1569,84.54,18369,0
+BKIE.US,D,20250606,000000,84.91,84.91,84.45,84.54,22488,0
+BKIE.US,D,20250609,000000,84.5333,84.93,84.34,84.6,162624,0
+BKIE.US,D,20250610,000000,84.833,85.06,84.539,84.64,101090,0
+BKIE.US,D,20250611,000000,88.85,88.85,84.51,84.78,26616,0
+BKIE.US,D,20250612,000000,85.28,85.49,84.94,85.41,22169,0
+BKIE.US,D,20250613,000000,84.195,84.85,84.18,84.42,18142,0
+BKIE.US,D,20250616,000000,85.09,85.46,84.6,84.75,58690,0
+BKIE.US,D,20250617,000000,84.71,84.71,83.545,83.8,26791,0
+BKIE.US,D,20250618,000000,83.7505,85.48,83.34,83.34,15518,0
+BKIE.US,D,20250620,000000,83.83,85.49,82.87,83.14,25303,0
+BKIE.US,D,20250623,000000,82.6,83.78,82.45,83.78,26135,0
+BKIE.US,D,20250624,000000,84.41,84.835,84.16,84.74,17101,0
+BKIE.US,D,20250625,000000,84.3399,84.72,83.91,84.205,24862,0
+BKIE.US,D,20250626,000000,84.86,85.24,84.4914,84.95,22604,0
+BKIE.US,D,20250627,000000,85.4675,86.09,85.44,85.66,48858,0
+BKIE.US,D,20250630,000000,85.5283,86.38,85.4218,86.17,31820,0
+BKIE.US,D,20250701,000000,84.7,85.26,84.64,84.9748,18641,0
+BKIE.US,D,20250702,000000,84.93,85.35,84.29,85.35,31192,0
+BKIE.US,D,20250703,000000,85.15,85.5177,84.93,85.33,36521,0
+BKIE.US,D,20250707,000000,84.5945,85.01,83.98,84.41,40975,0
+BKIE.US,D,20250708,000000,84.54,84.92,84.1,84.863,47828,0
+BKIE.US,D,20250709,000000,85.18,85.47,84.91,85.47,33023,0
+BKIE.US,D,20250710,000000,85.0201,85.53,85.0201,85.45,83709,0
+BKIE.US,D,20250711,000000,84.83,84.84,84.56,84.71,175189,0
+BKIE.US,D,20250714,000000,84.3326,84.769,84.14,84.66,28501,0
+BKIE.US,D,20250715,000000,84.67,84.7,83.6201,83.88,191740,0
+BKIE.US,D,20250716,000000,83.78,84.41,83.4739,84.325,31619,0
+BKIE.US,D,20250717,000000,84.11,84.5784,84.0485,84.56,49651,0
+BKIE.US,D,20250718,000000,84.77,84.93,84.2023,84.31,20934,0
+BKIE.US,D,20250721,000000,84.58,85.18,84.52,84.71,438730,0
+BKIE.US,D,20250722,000000,84.7101,85.3,84.6698,85.27,31340,0
+BKIE.US,D,20250723,000000,86.642,87.14,86.28,87.11,30785,0
+BKIE.US,D,20250724,000000,86.8699,86.8986,86.54,86.54,20464,0
+BKIE.US,D,20250725,000000,85.84,86.41,85.84,86.3695,23693,0
+BKIE.US,D,20250728,000000,85.54,85.78,84.96,85.2,65027,0
+BKIE.US,D,20250729,000000,84.97,85.4002,84.9127,85.08,26900,0
+BKIE.US,D,20250730,000000,84.87,85.11,84.16,84.71,62885,0
+BKIE.US,D,20250731,000000,84,84.91,83.555,83.79,59662,0
+BKIE.US,D,20250801,000000,83.56,83.89,82.9119,83.41,33023,0
+BKIE.US,D,20250804,000000,84.22,84.55,84.2,84.515,25414,0
+BKIE.US,D,20250805,000000,84.5146,84.81,84.27,84.61,24554,0
+BKIE.US,D,20250806,000000,84.93,85.2737,84.8901,85.141,21798,0
+BKIE.US,D,20250807,000000,86.0699,86.0699,85.4,85.87,11674,0
+BKIE.US,D,20250808,000000,86.2151,86.428,85.9764,86.32,11400,0
+BKIE.US,D,20250811,000000,86.04,86.161,85.822,86,72006,0
+BKIE.US,D,20250812,000000,86.39,87.04,86.282,87.03,18484,0
+BKIE.US,D,20250813,000000,87.11,87.51,87.11,87.51,42582,0
+BKIE.US,D,20250814,000000,87.03,87.43,87.03,87.41,30633,0
+BKIE.US,D,20250815,000000,87.5552,87.87,87.5552,87.8341,21134,0
+BKIE.US,D,20250818,000000,87.59,87.8183,87.53,87.81,31187,0
+BKIE.US,D,20250819,000000,87.94,88.0899,87.6016,87.78,53133,0
+BKIE.US,D,20250820,000000,87.8892,88.06,87.6316,88,41774,0
+BKIE.US,D,20250821,000000,87.54,87.67,87.33,87.5,59125,0
+BKIE.US,D,20250822,000000,87.9079,88.9981,87.83,88.86,15853,0
+BKIE.US,D,20250825,000000,88.9,88.95,87.72,87.77,33238,0
+BKIE.US,D,20250826,000000,87.5,87.8,87.48,87.8,20323,0
+BKIE.US,D,20250827,000000,87.06,87.69,87.0582,87.61,31813,0
+BKIE.US,D,20250828,000000,87.7166,88.34,87.7166,88,35379,0
+BKIE.US,D,20250829,000000,87.36,87.71,87.355,87.63,22752,0
+BKIE.US,D,20250902,000000,86.37,87.21,86.08,86.91,30010,0
+BKIE.US,D,20250903,000000,86.68,87.0674,86.6015,87.06,19724,0
+BKIE.US,D,20250904,000000,87.17,87.63,87.1601,87.62,28960,0
+BKIE.US,D,20250905,000000,88.255,88.45,87.7,87.99,34896,0
+BKIE.US,D,20250908,000000,88.435,88.8,88.33,88.7451,29894,0
+BKIE.US,D,20250909,000000,88.3196,88.53,88.2166,88.51,23171,0
+BKIE.US,D,20250910,000000,88.72,88.8,88.3674,88.53,30671,0
+BKIE.US,D,20250911,000000,88.91,89.51,88.91,89.44,19712,0
+BKIE.US,D,20250912,000000,89.08,89.15,88.875,89.04,23505,0
+BKIE.US,D,20250915,000000,89.347,89.78,89.347,89.78,29225,0
+BKIE.US,D,20250916,000000,89.725,89.725,89.21,89.49,18808,0
+BKIE.US,D,20250917,000000,89.3828,89.7834,88.855,89.1904,27237,0
+BKIE.US,D,20250918,000000,90.705,91.6736,88.8922,89.465,34040,0
+BKIE.US,D,20250919,000000,89.11,89.52,88.8,89.01,34057,0
+BKIE.US,D,20250922,000000,89,89.34,88.79,89.28,58730,0
+BKIE.US,D,20250923,000000,89.61,89.748,89.1435,89.34,31774,0
+BKIE.US,D,20250924,000000,88.858,89.1,88.6301,88.77,20680,0
+BKIE.US,D,20250925,000000,88.08,88.221,87.8165,88.22,22872,0
+BKIE.US,D,20250926,000000,88.36,88.8,88.36,88.73,18998,0
+BKIE.US,D,20250929,000000,89.3,89.32,88.94,89.16,23472,0
+BKIE.US,D,20250930,000000,89.1199,89.695,89.03,89.55,23371,0
+BKIE.US,D,20251001,000000,89.365,89.8099,89.365,89.64,63873,0
+BKIE.US,D,20251002,000000,89.9,89.99,89.2901,89.8,28357,0
+BKIE.US,D,20251003,000000,90.2849,90.6785,90.2849,90.6,33660,0
+BKIE.US,D,20251006,000000,90.699,90.99,90.6875,90.8255,43970,0
+BKIE.US,D,20251007,000000,90.3408,90.48,89.938,90,16541,0
+BKIE.US,D,20251008,000000,90.2313,90.31,90.01,90.26,19461,0
+BKIE.US,D,20251009,000000,90.28,90.36,89.285,89.5,26389,0
+BKIE.US,D,20251010,000000,89.14,89.18,87.6882,87.79,45367,0
+BKIE.US,D,20251013,000000,88.21,88.71,87.99,88.59,24990,0
+BKIE.US,D,20251014,000000,88.02,89.1784,88,88.97,19992,0
+BKIE.US,D,20251015,000000,89.4189,89.68,88.9,89.44,27953,0
+BKIE.US,D,20251016,000000,89.781,90.1886,89.45,89.83,31194,0
+BKIE.US,D,20251017,000000,89.45,89.89,89.22516,89.81,19312,0
+BKIE.US,D,20251020,000000,90.13,90.79,90.13,90.555,59006,0
+BKIE.US,D,20251021,000000,89.925,90.15,89.7793,89.83,18489,0
+BKIE.US,D,20251022,000000,89.8314,89.895,89.29,89.77,18832,0
+BKIE.US,D,20251023,000000,90.055,90.395,89.96,90.23,50108,0
+BKIE.US,D,20251024,000000,90.64,90.64,90.1,90.485,22347,0
+BKIE.US,D,20251027,000000,90.9653,91.14,90.78,91.12,27114,0
+BKIE.US,D,20251028,000000,91.0621,91.38,90.84,91.14,29878,0
+BKIE.US,D,20251029,000000,91.24,91.3,90.24,90.41,26290,0
+BKIE.US,D,20251030,000000,90,90.469,89.975,90.03,17645,0
+BKIE.US,D,20251031,000000,89.99,90.15,89.63,90,56497,0
+BKIE.US,D,20251103,000000,89.57,90.07,89.57,90.07,32767,0
+BKIE.US,D,20251104,000000,89.09,89.5499,88.985,89.0012,18735,0
+BKIE.US,D,20251105,000000,89.169,89.8599,89.15,89.7,24857,0
+BKIE.US,D,20251106,000000,89.602,89.78,89.14,89.3596,26868,0
+BKIE.US,D,20251107,000000,89.18,89.78,88.8,89.78,23109,0
+BKIE.US,D,20251110,000000,90.3956,90.83,90.0601,90.83,22098,0
+BKIE.US,D,20251111,000000,90.9772,91.43,90.91,91.17,20144,0
+BKIE.US,D,20251112,000000,91.71,92.11,91.54,91.95,164464,0
+BKIE.US,D,20251113,000000,91.78,91.98,90.72,90.93,128950,0
+BKIE.US,D,20251114,000000,90.2801,90.8775,90.22,90.635,25037,0
+BKIE.US,D,20251117,000000,90.098,90.255,89.18,89.35,51087,0
+BKIE.US,D,20251118,000000,88.25,89.2866,87.91,88.79,28551,0
+BKIE.US,D,20251119,000000,88.6983,88.6983,88.0486,88.3738,18299,0
+BKIE.US,D,20251120,000000,89.03,89.05,86.8727,87.1601,36629,0
+BKIE.US,D,20251121,000000,87.7325,88.6199,87.5201,88.43,25722,0
+BKIE.US,D,20251124,000000,88.44,88.725,88.2,88.6,28862,0
+BKIE.US,D,20251125,000000,88.97,89.66,88.53,89.66,20994,0
+BKIE.US,D,20251126,000000,90.33,90.79,89.74,90.6518,25733,0
+BKIE.US,D,20251128,000000,90.557,91.03,90.557,91.0064,10047,0
+BKIE.US,D,20251201,000000,91,91.12,90.515,90.59,75703,0
+BKIE.US,D,20251202,000000,90.8,91.11,90.525,90.7756,60355,0
+BKIE.US,D,20251203,000000,90.67,91.39,90.67,91.36,85553,0
+BKIE.US,D,20251204,000000,91.78,91.98,91.55,91.71,103696,0
+BKIE.US,D,20251205,000000,91.89,92.09,91.54,91.7,78261,0
+BKIE.US,D,20251208,000000,91.7,91.7,91.13,91.31,22629,0
+BKIE.US,D,20251209,000000,91.73,92.1,91.13,91.15,22415,0
+BKIE.US,D,20251210,000000,91.25,92.3,91.13,92.28,20010,0
+BKIE.US,D,20251211,000000,92.44,93.02,92.35,92.94,124222,0
+BKIE.US,D,20251212,000000,93.032,93.032,92.09,92.47,76264,0
+BKIE.US,D,20251215,000000,93.01,93.33,92.6713,93,103918,0
+BKIE.US,D,20251216,000000,93.16,93.3,92.1,92.45,81138,0
+BKIE.US,D,20251217,000000,92.2,92.57,91.6583,91.8,118599,0
+BKIE.US,D,20251218,000000,92.54,92.92,92.175,92.43,47129,0
+BKIE.US,D,20251219,000000,92.935,93.27,92.57,93,22140,0
+BKIE.US,D,20251222,000000,93.05,93.38,92.995,93.38,32113,0
+BKIE.US,D,20251223,000000,93.72,93.9587,93.52,93.94,42905,0
+BKIE.US,D,20251224,000000,94.01,94.22,93.77,93.93,17313,0
+BKIE.US,D,20251226,000000,94.11,94.23,93.92,94.2,25419,0
+BKIE.US,D,20251229,000000,92.89,93.45,92.51,92.65,56471,0
+BKIE.US,D,20251230,000000,93.0899,93.1799,92.79,92.79,41836,0
+BKIE.US,D,20251231,000000,92.67,92.98,92.33,92.56,43684,0
+BKIE.US,D,20260102,000000,93.37,93.63,92.88,93.27,50776,0
+BKIE.US,D,20260105,000000,93.67,94.479,93.58,94.29,43822,0
+BKIE.US,D,20260106,000000,94.5304,94.7349,94.4167,94.6305,28595,0
+BKIE.US,D,20260107,000000,94.31,94.53,94.03,94.0859,93154,0
+BKIE.US,D,20260108,000000,93.8995,94.29,93.8675,94.21,39471,0
+BKIE.US,D,20260109,000000,94.84,95.11,94.55,95.105,40143,0
+BKIE.US,D,20260112,000000,95.47,95.74,95.25,95.74,31345,0
+BKIE.US,D,20260113,000000,95.485,95.63,95.065,95.285,28131,0
+BKIE.US,D,20260114,000000,95.4905,95.66,95.3,95.66,28162,0
+BKIE.US,D,20260115,000000,95.7434,95.99,95.5301,95.66,50992,0
+BKIE.US,D,20260116,000000,95.64,95.88,95.54842,95.87,20744,0
+BKIE.US,D,20260120,000000,94.93,95.02,94.1,94.16,361722,0
+BKIE.US,D,20260121,000000,94.57,95.43,94.24,95.26,28438,0
+BKIE.US,D,20260122,000000,95.865,96.11,95.58,95.93,131193,0
+BKIE.US,D,20260123,000000,95.55,96.45,95.4045,96.38,79000,0
+BKIE.US,D,20260126,000000,97.0256,97.0447,96.7075,96.78,36190,0
+BKIE.US,D,20260127,000000,97.7196,98.29,97.7196,98.23,23656,0
+BKIE.US,D,20260128,000000,97.6599,97.6599,96.9738,97.16,22760,0
+BKIE.US,D,20260129,000000,98.2462,98.28,96.88,98.05,27421,0
+BKIE.US,D,20260130,000000,97.52,97.52,96.3718,96.731,37252,0
+BKIE.US,D,20260202,000000,97.21,97.45,96.61,97.24,89604,0
+BKIE.US,D,20260203,000000,97.29,97.94,96.7,97.51,27810,0
+BKIE.US,D,20260204,000000,98.3,98.365,97.35,97.71,26763,0
+BKIE.US,D,20260205,000000,96.86,97.15,96.3,96.61,30296,0
+BKIE.US,D,20260206,000000,97.06,98.5099,97.06,98.475,67175,0
+BKIE.US,D,20260209,000000,99.2,100.13,98.98,100.12,183497,0
+BKIE.US,D,20260210,000000,101.27,101.7,100.25,100.41,94161,0
+BKIE.US,D,20260211,000000,100.685,101.05,100.18,100.9,56640,0
+BKIE.US,D,20260212,000000,101.025,101.19,99.73666,99.98,28218,0
+BKIE.US,D,20260213,000000,99.975,100.46,99.46,100.46,161518,0
+BKIE.US,D,20260217,000000,99.75,100.05,98.845,100.05,106660,0
+BKIE.US,D,20260218,000000,100.38,100.72,99.9743,100.04,33807,0
diff --git a/daily/us/nyse etfs/1/bkln.us.txt b/daily/us/nyse etfs/1/bkln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..875a6cfb63f54b92661f83d0402cc0d8d5bb1ec6
--- /dev/null
+++ b/daily/us/nyse etfs/1/bkln.us.txt	
@@ -0,0 +1,3761 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKLN.US,D,20110308,000000,16.2932,16.2982,16.2587,16.2587,274805.38171955,0
+BKLN.US,D,20110309,000000,16.2745,16.2932,16.2508,16.2932,404915.50094223,0
+BKLN.US,D,20110310,000000,16.2795,16.2854,16.2587,16.2745,575060.67014403,0
+BKLN.US,D,20110311,000000,16.2745,16.2795,16.2349,16.2448,81073.530302095,0
+BKLN.US,D,20110314,000000,16.2448,16.2508,16.2052,16.2052,100027.43935763,0
+BKLN.US,D,20110315,000000,16.1242,16.2389,15.9759,15.9888,273328.55883445,0
+BKLN.US,D,20110316,000000,16.0214,16.0353,15.9018,15.9462,101737.92394579,0
+BKLN.US,D,20110317,000000,16.0363,16.0501,15.9948,16.0363,123031.48459943,0
+BKLN.US,D,20110318,000000,16.0629,16.1499,16.0353,16.143,145430.63937185,0
+BKLN.US,D,20110321,000000,16.1242,16.1905,16.1242,16.1756,75186.469212161,0
+BKLN.US,D,20110322,000000,16.1825,16.1905,16.1499,16.1905,95075.025079908,0
+BKLN.US,D,20110323,000000,16.2221,16.228,16.1143,16.2182,66860.627316759,0
+BKLN.US,D,20110324,000000,16.228,16.2389,16.2132,16.2349,57399.857149379,0
+BKLN.US,D,20110325,000000,16.2359,16.2755,16.2359,16.2685,62587.956175198,0
+BKLN.US,D,20110328,000000,16.2745,16.2854,16.2587,16.2795,225366.2068344,0
+BKLN.US,D,20110329,000000,16.2508,16.2932,16.2508,16.2932,67412.918614886,0
+BKLN.US,D,20110330,000000,16.3041,16.3248,16.2932,16.3248,116626.52397718,0
+BKLN.US,D,20110331,000000,16.2825,16.3505,16.2825,16.3268,366688.04171357,0
+BKLN.US,D,20110401,000000,16.3199,16.3268,16.2873,16.3199,128140.68486837,0
+BKLN.US,D,20110404,000000,16.3842,16.3842,16.3248,16.3764,108107.48127969,0
+BKLN.US,D,20110405,000000,16.3981,16.3981,16.3476,16.3792,167064.07159357,0
+BKLN.US,D,20110406,000000,16.3951,16.4188,16.3595,16.4118,141254.06287007,0
+BKLN.US,D,20110407,000000,16.4376,16.4484,16.4148,16.4376,198035.87975725,0
+BKLN.US,D,20110408,000000,16.4484,16.4554,16.4258,16.4425,243684.87974483,0
+BKLN.US,D,20110411,000000,16.4455,16.4644,16.4307,16.4544,328039.78911491,0
+BKLN.US,D,20110412,000000,16.4307,16.4584,16.4307,16.4357,109746.14776863,0
+BKLN.US,D,20110413,000000,16.4455,16.4544,16.4228,16.4544,370151.49483591,0
+BKLN.US,D,20110414,000000,16.4357,16.4544,16.4188,16.4455,278941.49732037,0
+BKLN.US,D,20110415,000000,16.4959,16.4959,16.4554,16.4741,279069.96068091,0
+BKLN.US,D,20110418,000000,16.406,16.5384,16.3931,16.4425,301780.66439075,0
+BKLN.US,D,20110419,000000,16.4604,16.4663,16.4484,16.4604,235127.39919141,0
+BKLN.US,D,20110420,000000,16.4791,16.4791,16.4425,16.4791,208433.31978191,0
+BKLN.US,D,20110421,000000,16.4604,16.4791,16.4604,16.4791,174531.13086606,0
+BKLN.US,D,20110425,000000,16.4741,16.4791,16.4604,16.4741,99850.422915918,0
+BKLN.US,D,20110426,000000,16.4741,16.4791,16.4425,16.4663,180193.63395565,0
+BKLN.US,D,20110427,000000,16.4791,16.4791,16.4604,16.4663,152966.48217597,0
+BKLN.US,D,20110428,000000,16.4741,16.4791,16.4663,16.4791,357079.58925769,0
+BKLN.US,D,20110429,000000,16.4741,16.488,16.4663,16.4781,155499.33457618,0
+BKLN.US,D,20110502,000000,16.4741,16.488,16.4604,16.4791,157725.6956516,0
+BKLN.US,D,20110503,000000,16.493,16.493,16.4534,16.4711,199400.42364219,0
+BKLN.US,D,20110504,000000,16.4781,16.4781,16.4584,16.4711,88338.285069777,0
+BKLN.US,D,20110505,000000,16.4781,16.4781,16.4564,16.4624,94568.252295361,0
+BKLN.US,D,20110506,000000,16.4711,16.4711,16.4534,16.4711,101592.26470232,0
+BKLN.US,D,20110509,000000,16.5028,16.5028,16.4604,16.4791,110303.49667938,0
+BKLN.US,D,20110510,000000,16.4781,16.4841,16.4584,16.4781,406748.3797558,0
+BKLN.US,D,20110511,000000,16.4979,16.4979,16.4624,16.4781,128223.62971535,0
+BKLN.US,D,20110512,000000,16.4791,16.4791,16.4604,16.4604,109245.44411923,0
+BKLN.US,D,20110513,000000,16.493,16.493,16.4584,16.4841,520341.34768336,0
+BKLN.US,D,20110516,000000,16.493,16.493,16.4644,16.4781,230707.04576135,0
+BKLN.US,D,20110517,000000,16.4841,16.4841,16.4644,16.4781,211813.82805725,0
+BKLN.US,D,20110518,000000,16.4711,16.4711,16.4584,16.4711,171921.40275403,0
+BKLN.US,D,20110519,000000,16.4711,16.4711,16.4455,16.4584,170415.24571573,0
+BKLN.US,D,20110520,000000,16.4624,16.4624,16.4415,16.4514,154429.14374574,0
+BKLN.US,D,20110523,000000,16.4228,16.4534,16.4188,16.4425,146581.75200421,0
+BKLN.US,D,20110524,000000,16.4307,16.4357,16.4108,16.4357,290267.51502208,0
+BKLN.US,D,20110525,000000,16.4228,16.4307,16.3901,16.4108,321319.23346517,0
+BKLN.US,D,20110526,000000,16.4041,16.4108,16.3585,16.3832,135607.74414087,0
+BKLN.US,D,20110527,000000,16.3941,16.3941,16.3495,16.3812,224370.86867074,0
+BKLN.US,D,20110531,000000,16.3931,16.4001,16.3792,16.4001,125636.15509884,0
+BKLN.US,D,20110601,000000,16.4108,16.4188,16.3951,16.4188,122608.66818438,0
+BKLN.US,D,20110602,000000,16.4041,16.4108,16.3901,16.4108,163466.08597554,0
+BKLN.US,D,20110603,000000,16.3941,16.3941,16.3664,16.3881,221280.66735978,0
+BKLN.US,D,20110606,000000,16.3901,16.3901,16.3515,16.3694,143996.30043276,0
+BKLN.US,D,20110607,000000,16.3268,16.3744,16.2952,16.3565,362781.54172572,0
+BKLN.US,D,20110608,000000,16.3565,16.3565,16.3229,16.3338,78065.262315589,0
+BKLN.US,D,20110609,000000,16.3161,16.3338,16.2952,16.3268,82897.305412947,0
+BKLN.US,D,20110610,000000,16.3081,16.3161,16.2635,16.2952,294563.4511817,0
+BKLN.US,D,20110613,000000,16.3081,16.3081,16.2705,16.2705,106110.73581722,0
+BKLN.US,D,20110614,000000,16.3022,16.3022,16.2705,16.3022,141868.05704216,0
+BKLN.US,D,20110615,000000,16.3022,16.3081,16.2705,16.2952,100871.04914268,0
+BKLN.US,D,20110616,000000,16.2932,16.2932,16.2329,16.2329,106849.14725977,0
+BKLN.US,D,20110617,000000,16.2202,16.2635,16.1855,16.2202,195279.48087924,0
+BKLN.US,D,20110620,000000,16.2369,16.2418,16.2082,16.224,54899.373469943,0
+BKLN.US,D,20110621,000000,16.2418,16.2635,16.2082,16.2418,2411260.3121575,0
+BKLN.US,D,20110622,000000,16.2142,16.2418,16.2013,16.231,152122.87239092,0
+BKLN.US,D,20110623,000000,16.2202,16.224,16.1459,16.1529,651286.98451092,0
+BKLN.US,D,20110624,000000,16.1855,16.2082,16.1598,16.2082,67618.257687268,0
+BKLN.US,D,20110627,000000,16.2202,16.231,16.1934,16.2013,201466.96415881,0
+BKLN.US,D,20110628,000000,16.224,16.224,16.2013,16.2202,52775.176169452,0
+BKLN.US,D,20110629,000000,16.231,16.2369,16.2082,16.2369,141196.40608619,0
+BKLN.US,D,20110630,000000,16.2685,16.2883,16.2389,16.2883,128892.24610373,0
+BKLN.US,D,20110701,000000,16.2339,16.3378,16.2339,16.319,153539.00392458,0
+BKLN.US,D,20110705,000000,16.3545,16.3545,16.3121,16.3467,147252.39143764,0
+BKLN.US,D,20110706,000000,16.3535,16.3595,16.3111,16.3595,51375.228996175,0
+BKLN.US,D,20110707,000000,16.3545,16.3714,16.2982,16.2982,314502.58317565,0
+BKLN.US,D,20110708,000000,16.3051,16.3595,16.3051,16.3308,131263.25490009,0
+BKLN.US,D,20110711,000000,16.3268,16.3418,16.2952,16.3338,54609.066505542,0
+BKLN.US,D,20110712,000000,16.2577,16.3041,16.2577,16.2982,52872.28233176,0
+BKLN.US,D,20110713,000000,16.2635,16.3161,16.2635,16.3161,86220.15690443,0
+BKLN.US,D,20110714,000000,16.2755,16.3418,16.2755,16.3268,156352.04806395,0
+BKLN.US,D,20110715,000000,16.3467,16.3595,16.3258,16.3378,137555.93652217,0
+BKLN.US,D,20110718,000000,16.2932,16.319,16.2932,16.2982,95075.025079908,0
+BKLN.US,D,20110719,000000,16.2735,16.3248,16.2735,16.3248,118706.21428662,0
+BKLN.US,D,20110720,000000,16.2795,16.3308,16.2795,16.3308,122078.63038177,0
+BKLN.US,D,20110721,000000,16.3258,16.3378,16.319,16.3308,85950.08039051,0
+BKLN.US,D,20110722,000000,16.3545,16.3545,16.2982,16.3378,49122.56833513,0
+BKLN.US,D,20110725,000000,16.3051,16.3645,16.3051,16.3258,106604.35880896,0
+BKLN.US,D,20110726,000000,16.3595,16.3595,16.318,16.3545,70606.295223293,0
+BKLN.US,D,20110727,000000,16.3378,16.3595,16.3121,16.3258,98761.013157522,0
+BKLN.US,D,20110728,000000,16.3308,16.3308,16.2785,16.3111,118380.50403387,0
+BKLN.US,D,20110729,000000,16.2834,16.2952,16.2458,16.2538,163391.23330876,0
+BKLN.US,D,20110801,000000,16.2795,16.3051,16.2182,16.2508,114423.42791981,0
+BKLN.US,D,20110802,000000,16.227,16.2577,16.1549,16.1875,284404.73047272,0
+BKLN.US,D,20110803,000000,16.1569,16.1895,16.1232,16.1677,105288.36800518,0
+BKLN.US,D,20110804,000000,16.0906,16.1282,15.9472,15.9641,222723.09847907,0
+BKLN.US,D,20110805,000000,15.9472,15.9561,15.6061,15.7426,296391.27238264,0
+BKLN.US,D,20110808,000000,15.4678,15.7099,15.102,15.1317,221738.88706317,0
+BKLN.US,D,20110809,000000,15.1445,15.4035,15.1445,15.4035,143113.24126926,0
+BKLN.US,D,20110810,000000,14.8253,15.3432,14.8253,15.2533,84573.398235286,0
+BKLN.US,D,20110811,000000,15.1771,15.2533,14.9576,15.2533,119035.97062945,0
+BKLN.US,D,20110812,000000,15.1534,15.3699,15.1327,15.3116,60735.858433675,0
+BKLN.US,D,20110815,000000,15.3086,15.4855,15.3086,15.4777,342109.05590184,0
+BKLN.US,D,20110816,000000,15.3283,15.4777,15.3283,15.3996,253561.38566958,0
+BKLN.US,D,20110817,000000,15.4855,15.5548,15.4174,15.5222,334901.95791803,0
+BKLN.US,D,20110818,000000,15.3896,15.4915,15.2553,15.2909,313065.20966898,0
+BKLN.US,D,20110819,000000,15.3353,15.3353,15.2196,15.2977,77073.970242027,0
+BKLN.US,D,20110822,000000,15.3283,15.3699,15.2553,15.3116,113014.37704383,0
+BKLN.US,D,20110823,000000,15.2789,15.3392,15.1722,15.3205,227587.51029719,0
+BKLN.US,D,20110824,000000,15.3896,15.3896,15.0347,15.2028,264360.40013628,0
+BKLN.US,D,20110825,000000,15.0555,15.5676,15.0347,15.0862,107899.10763973,0
+BKLN.US,D,20110826,000000,15.0812,15.1168,15.0091,15.0555,102018.11568494,0
+BKLN.US,D,20110829,000000,15.0763,15.1475,15.014,15.1168,2260164.1351285,0
+BKLN.US,D,20110830,000000,15.1603,15.1603,15.0289,15.1534,268744.33875547,0
+BKLN.US,D,20110831,000000,15.2383,15.3106,15.1425,15.2533,350802.08047347,0
+BKLN.US,D,20110901,000000,15.2977,15.4174,15.2977,15.4055,109776.49344436,0
+BKLN.US,D,20110902,000000,15.3699,15.7011,15.3699,15.446,328385.72981815,0
+BKLN.US,D,20110906,000000,15.3571,15.449,15.2939,15.2939,57757.93612289,0
+BKLN.US,D,20110907,000000,15.3759,15.4402,15.3442,15.4124,98407.991796631,0
+BKLN.US,D,20110908,000000,15.4164,15.4618,15.3659,15.3659,241768.04456176,0
+BKLN.US,D,20110909,000000,15.4282,15.443,15.3492,15.4095,35573.224125566,0
+BKLN.US,D,20110912,000000,15.3896,15.5222,15.2977,15.3896,130136.4188083,0
+BKLN.US,D,20110913,000000,15.5103,15.5103,15.3363,15.3492,189244.7375008,0
+BKLN.US,D,20110914,000000,15.4282,15.533,15.3422,15.5192,309358.99114088,0
+BKLN.US,D,20110915,000000,15.5656,15.5716,15.4955,15.5271,133693.94352537,0
+BKLN.US,D,20110916,000000,15.5923,15.5983,15.4825,15.4825,183076.47314917,0
+BKLN.US,D,20110919,000000,15.4095,15.5458,15.4095,15.5103,46578.589187161,0
+BKLN.US,D,20110920,000000,15.5024,15.533,15.4757,15.5271,119663.11459436,0
+BKLN.US,D,20110921,000000,15.5785,15.5785,15.449,15.449,208155.15108779,0
+BKLN.US,D,20110922,000000,15.4282,15.4955,15.3235,15.3571,98676.045265502,0
+BKLN.US,D,20110923,000000,15.3422,15.4885,15.3323,15.3877,128734.44858999,0
+BKLN.US,D,20110926,000000,15.3422,15.4203,15.3422,15.3659,44431.126868615,0
+BKLN.US,D,20110927,000000,15.4025,15.4618,15.3966,15.4362,140646.13783312,0
+BKLN.US,D,20110928,000000,15.4025,15.4282,15.2996,15.3492,73864.409273237,0
+BKLN.US,D,20110929,000000,15.443,15.443,15.2996,15.3056,144650.75550581,0
+BKLN.US,D,20110930,000000,15.2948,15.3264,15.2216,15.2433,65038.875250956,0
+BKLN.US,D,20111003,000000,15.2996,15.3096,15.0882,15.106,57165.183923801,0
+BKLN.US,D,20111004,000000,15.1148,15.1148,14.9171,15.0467,504406.83336212,0
+BKLN.US,D,20111005,000000,14.9507,15.109,14.9507,15.109,96229.172279841,0
+BKLN.US,D,20111006,000000,15.0822,15.1999,14.9962,15.1504,112671.47090817,0
+BKLN.US,D,20111007,000000,15.1217,15.2463,14.8894,15.1445,160028.93243884,0
+BKLN.US,D,20111010,000000,15.2058,15.4095,15.192,15.3422,101510.33137787,0
+BKLN.US,D,20111011,000000,15.3739,15.3739,15.2523,15.3235,86281.859778396,0
+BKLN.US,D,20111012,000000,15.3877,15.4559,15.3363,15.449,91899.855876934,0
+BKLN.US,D,20111013,000000,15.4618,15.539,15.4095,15.5024,148564.33615133,0
+BKLN.US,D,20111014,000000,15.6349,15.6349,15.4717,15.5973,185610.3370719,0
+BKLN.US,D,20111017,000000,15.5973,15.7643,15.5152,15.5973,222102.02364931,0
+BKLN.US,D,20111018,000000,15.6131,15.6616,15.5152,15.6349,85620.324047671,0
+BKLN.US,D,20111019,000000,15.6566,15.9136,15.5558,15.6349,79955.797913027,0
+BKLN.US,D,20111020,000000,15.6486,15.6823,15.5883,15.6704,95089.186395244,0
+BKLN.US,D,20111021,000000,15.6349,15.7585,15.6349,15.7535,60422.286451222,0
+BKLN.US,D,20111024,000000,15.6131,15.9878,15.6131,15.9878,552691.86104733,0
+BKLN.US,D,20111025,000000,15.9315,15.9315,15.8118,15.8731,86420.43836419,0
+BKLN.US,D,20111026,000000,15.8562,15.9136,15.3392,15.9097,199993.17584129,0
+BKLN.US,D,20111027,000000,15.968,16.0639,15.968,16.0105,360563.27283049,0
+BKLN.US,D,20111028,000000,16.0916,16.1232,15.9641,16.0748,85123.666488366,0
+BKLN.US,D,20111031,000000,15.968,16.0541,15.9621,15.9898,111183.52127531,0
+BKLN.US,D,20111101,000000,15.8572,15.9315,15.7722,15.8731,103905.61671482,0
+BKLN.US,D,20111102,000000,15.9759,15.9759,15.8562,15.9452,45058.270833522,0
+BKLN.US,D,20111103,000000,15.9185,16.0323,15.9185,16.0323,54793.163604919,0
+BKLN.US,D,20111104,000000,16.0363,16.0718,15.9175,16.0036,145201.02375889,0
+BKLN.US,D,20111107,000000,16.0421,16.0966,16.0155,16.0639,40670.286124222,0
+BKLN.US,D,20111108,000000,16.1232,16.1232,15.9908,15.9996,150091.73516264,0
+BKLN.US,D,20111109,000000,15.9641,16.0995,15.9462,15.9462,102871.84069524,0
+BKLN.US,D,20111110,000000,15.9996,16.0748,15.9996,16.0659,77989.398126287,0
+BKLN.US,D,20111111,000000,16.1232,16.1835,15.8514,16.1579,78830.984866291,0
+BKLN.US,D,20111114,000000,16.0837,16.1835,16.0451,16.1064,53098.863377145,0
+BKLN.US,D,20111115,000000,16.2538,16.2538,16.0451,16.0451,96080.478468806,0
+BKLN.US,D,20111116,000000,15.9315,16.1232,15.8958,16.0916,78518.424406362,0
+BKLN.US,D,20111117,000000,16.0995,16.0995,15.9957,16.0659,195820.6454296,0
+BKLN.US,D,20111118,000000,16.0748,16.0748,16.0184,16.0372,84603.743911008,0
+BKLN.US,D,20111121,000000,16.0323,16.0323,15.9315,15.9641,80887.410157671,0
+BKLN.US,D,20111122,000000,15.9828,15.9828,15.8879,15.9185,79164.787299226,0
+BKLN.US,D,20111123,000000,15.9107,15.9145,15.8118,15.8198,154397.78654749,0
+BKLN.US,D,20111125,000000,15.7999,15.9107,15.7999,15.8879,126880.32780342,0
+BKLN.US,D,20111128,000000,15.8662,15.9957,15.8662,15.9185,405421.26220425,0
+BKLN.US,D,20111129,000000,15.9145,16.0323,15.8425,15.8572,91877.602381406,0
+BKLN.US,D,20111130,000000,15.9384,16.0006,15.8988,15.9967,100707.18249378,0
+BKLN.US,D,20111201,000000,15.9561,16.0066,15.9561,15.9908,106332.25924999,0
+BKLN.US,D,20111202,000000,16.0155,16.0155,15.9175,15.9175,178033.0218443,0
+BKLN.US,D,20111205,000000,15.9255,16.0066,15.9255,15.9996,189698.9111141,0
+BKLN.US,D,20111206,000000,16.0036,16.0214,15.9591,16.0095,63315.240869986,0
+BKLN.US,D,20111207,000000,15.9938,15.9976,15.9522,15.9938,27548.815942327,0
+BKLN.US,D,20111208,000000,15.974,15.9868,15.9088,15.9671,94014.94947471,0
+BKLN.US,D,20111209,000000,15.9601,16.0036,15.8475,15.9938,120979.10539814,0
+BKLN.US,D,20111212,000000,15.9561,15.9908,15.88,15.9908,93226.973428479,0
+BKLN.US,D,20111213,000000,15.9136,15.974,15.9136,15.9601,181159.63796612,0
+BKLN.US,D,20111214,000000,15.9088,15.9364,15.8702,15.9175,122173.71349903,0
+BKLN.US,D,20111215,000000,15.9295,15.9295,15.8839,15.9235,129236.16376191,0
+BKLN.US,D,20111216,000000,15.9235,15.9798,15.8771,15.9038,152548.72337354,0
+BKLN.US,D,20111219,000000,15.9938,15.9938,15.8542,15.9443,127243.46438955,0
+BKLN.US,D,20111220,000000,15.9868,16.0036,15.9175,15.9295,202734.40188144,0
+BKLN.US,D,20111221,000000,15.9175,16.0105,15.9175,16.0105,60679.213172328,0
+BKLN.US,D,20111222,000000,16.0293,16.0966,15.9798,16.0579,322442.02346686,0
+BKLN.US,D,20111223,000000,16.1044,16.1044,16.0155,16.0293,184606.90672806,0
+BKLN.US,D,20111227,000000,15.9671,16.0579,15.9671,15.9798,258520.88060497,0
+BKLN.US,D,20111228,000000,16.0293,16.0718,15.9671,16.0579,337439.86793085,0
+BKLN.US,D,20111229,000000,15.9976,16.0501,15.9601,15.9601,172380.63397994,0
+BKLN.US,D,20111230,000000,15.9918,16.0639,15.97,16.0095,452245.65136476,0
+BKLN.US,D,20120103,000000,16.0966,16.1114,16.0214,16.0896,297123.61469005,0
+BKLN.US,D,20120104,000000,16.1044,16.1282,16.0807,16.1282,162559.761794,0
+BKLN.US,D,20120105,000000,16.1361,16.1746,16.1202,16.1746,134616.4520673,0
+BKLN.US,D,20120106,000000,16.1667,16.1805,16.1479,16.1805,169825.52808421,0
+BKLN.US,D,20120109,000000,16.1974,16.2389,16.1667,16.2221,374354.3709233,0
+BKLN.US,D,20120110,000000,16.2221,16.2616,16.2042,16.2528,222574.40466803,0
+BKLN.US,D,20120111,000000,16.2182,16.2685,16.2122,16.2685,403915.10516594,0
+BKLN.US,D,20120112,000000,16.2755,16.2755,16.2221,16.228,168421.53482084,0
+BKLN.US,D,20120113,000000,16.2122,16.2952,16.2122,16.2685,171144.55345556,0
+BKLN.US,D,20120117,000000,16.2675,16.2755,16.2448,16.2448,122220.24353514,0
+BKLN.US,D,20120118,000000,16.3012,16.3012,16.2458,16.2458,78308.02772136,0
+BKLN.US,D,20120119,000000,16.2825,16.3012,16.2389,16.2458,190266.37525009,0
+BKLN.US,D,20120120,000000,16.2825,16.3012,16.2685,16.2952,70462.659024878,0
+BKLN.US,D,20120123,000000,16.3348,16.3348,16.2825,16.2825,77958.040928042,0
+BKLN.US,D,20120124,000000,16.3505,16.3615,16.2952,16.3505,142030.91216854,0
+BKLN.US,D,20120125,000000,16.3575,16.4051,16.3071,16.3575,214937.4096115,0
+BKLN.US,D,20120126,000000,16.4554,16.4554,16.3505,16.3575,147717.69179872,0
+BKLN.US,D,20120127,000000,16.4317,16.4673,16.3911,16.4604,102660.4324877,0
+BKLN.US,D,20120130,000000,16.4554,16.4959,16.4317,16.4604,172642.61831367,0
+BKLN.US,D,20120131,000000,16.4634,16.5484,16.406,16.4781,141524.139384,0
+BKLN.US,D,20120201,000000,16.4604,16.5048,16.4604,16.4801,220857.85094472,0
+BKLN.US,D,20120202,000000,16.5256,16.5484,16.5048,16.5424,144273.45760435,0
+BKLN.US,D,20120203,000000,16.5542,16.5889,16.5266,16.5691,219122.07829347,0
+BKLN.US,D,20120206,000000,16.5681,16.5681,16.5048,16.5256,206633.82121163,0
+BKLN.US,D,20120207,000000,16.4969,16.576,16.4969,16.5344,95523.129558058,0
+BKLN.US,D,20120208,000000,16.5612,16.6107,16.5494,16.6027,103572.8258044,0
+BKLN.US,D,20120209,000000,16.6027,16.6027,16.5612,16.5889,391025.27364206,0
+BKLN.US,D,20120210,000000,16.5542,16.576,16.5137,16.5612,165350.55243784,0
+BKLN.US,D,20120213,000000,16.576,16.5957,16.5344,16.5889,131066.0080079,0
+BKLN.US,D,20120214,000000,16.5542,16.582,16.5058,16.582,131500.96269324,0
+BKLN.US,D,20120215,000000,16.5344,16.6274,16.5344,16.5957,319939.51674237,0
+BKLN.US,D,20120216,000000,16.5612,16.5957,16.5266,16.5691,179564.46694569,0
+BKLN.US,D,20120217,000000,16.5691,16.576,16.5266,16.576,116753.9758152,0
+BKLN.US,D,20120221,000000,16.6107,16.6107,16.5344,16.576,192928.70253336,0
+BKLN.US,D,20120222,000000,16.5612,16.576,16.5494,16.5691,178006.72225867,0
+BKLN.US,D,20120223,000000,16.5612,16.6027,16.5494,16.5612,334065.42879064,0
+BKLN.US,D,20120224,000000,16.5612,16.582,16.5494,16.5612,466484.85393572,0
+BKLN.US,D,20120227,000000,16.576,16.6155,16.5542,16.5957,251130.69704431,0
+BKLN.US,D,20120228,000000,16.6155,16.6155,16.582,16.5889,109367.83834465,0
+BKLN.US,D,20120229,000000,16.6155,16.6155,16.5532,16.581,203296.80840481,0
+BKLN.US,D,20120301,000000,16.5957,16.6412,16.576,16.6107,170254.4136344,0
+BKLN.US,D,20120302,000000,16.6264,16.6521,16.6135,16.6393,135025.10716701,0
+BKLN.US,D,20120305,000000,16.6333,16.6452,16.6155,16.6333,318468.76299242,0
+BKLN.US,D,20120306,000000,16.6077,16.6135,16.5523,16.5523,147071.32890584,0
+BKLN.US,D,20120307,000000,16.6027,16.6155,16.5691,16.5957,161833.48862173,0
+BKLN.US,D,20120308,000000,16.6135,16.6264,16.5879,16.6007,171660.42994282,0
+BKLN.US,D,20120309,000000,16.6155,16.6551,16.6027,16.6284,2346927.4796284,0
+BKLN.US,D,20120312,000000,16.6274,16.6333,16.6027,16.6274,402369.49874922,0
+BKLN.US,D,20120313,000000,16.6462,16.6462,16.6155,16.6343,208032.75686239,0
+BKLN.US,D,20120314,000000,16.6709,16.6768,16.6215,16.6551,282100.48216296,0
+BKLN.US,D,20120315,000000,16.6551,16.6858,16.6462,16.6709,474909.82503848,0
+BKLN.US,D,20120316,000000,16.6768,16.6768,16.661,16.661,282926.89606509,0
+BKLN.US,D,20120319,000000,16.661,16.7144,16.6155,16.6709,511763.63667948,0
+BKLN.US,D,20120320,000000,16.661,16.7015,16.6462,16.6858,867288.5158177,0
+BKLN.US,D,20120321,000000,16.6768,16.6946,16.666,16.6709,445426.97803018,0
+BKLN.US,D,20120322,000000,16.666,16.6858,16.666,16.6709,180125.86194654,0
+BKLN.US,D,20120323,000000,16.6858,16.6858,16.6709,16.6768,219297.07169014,0
+BKLN.US,D,20120326,000000,16.6858,16.7085,16.6709,16.7015,369765.09323172,0
+BKLN.US,D,20120327,000000,16.7085,16.7085,16.6858,16.6858,236357.41058065,0
+BKLN.US,D,20120328,000000,16.7213,16.7213,16.6768,16.7085,269550.52220714,0
+BKLN.US,D,20120329,000000,16.7213,16.7361,16.6858,16.7144,487640.84752609,0
+BKLN.US,D,20120330,000000,16.7065,16.7411,16.6976,16.7263,1064956.2013762,0
+BKLN.US,D,20120402,000000,16.7273,16.7618,16.7015,16.7421,439144.41163334,0
+BKLN.US,D,20120403,000000,16.7184,16.7401,16.6738,16.7075,186768.53036194,0
+BKLN.US,D,20120404,000000,16.7075,16.7184,16.6452,16.6917,295594.1926337,0
+BKLN.US,D,20120405,000000,16.7263,16.7263,16.6738,16.6738,125083.8638007,0
+BKLN.US,D,20120409,000000,16.6946,16.6946,16.6462,16.6709,162288.67375757,0
+BKLN.US,D,20120410,000000,16.7015,16.7015,16.6107,16.6155,308586.18793251,0
+BKLN.US,D,20120411,000000,16.6768,16.7085,16.6155,16.6858,140747.29008553,0
+BKLN.US,D,20120412,000000,16.6709,16.7015,16.6709,16.7015,186810.00278542,0
+BKLN.US,D,20120413,000000,16.67,16.6986,16.6452,16.6521,1110841.8976344,0
+BKLN.US,D,20120416,000000,16.6828,16.7075,16.6521,16.6521,628607.63799933,0
+BKLN.US,D,20120417,000000,16.7144,16.7223,16.6778,16.6778,192021.3668293,0
+BKLN.US,D,20120418,000000,16.7125,16.7263,16.665,16.665,158021.06022861,0
+BKLN.US,D,20120419,000000,16.6986,16.7184,16.658,16.658,228912.60480369,0
+BKLN.US,D,20120420,000000,16.7125,16.7125,16.67,16.7125,190446.42625936,0
+BKLN.US,D,20120423,000000,16.6986,16.7125,16.658,16.6986,162051.97748693,0
+BKLN.US,D,20120424,000000,16.6828,16.7184,16.6738,16.6917,175370.69456101,0
+BKLN.US,D,20120425,000000,16.6986,16.7678,16.6917,16.752,312163.94310005,0
+BKLN.US,D,20120426,000000,16.7471,16.7915,16.7332,16.7915,486795.21469598,0
+BKLN.US,D,20120427,000000,16.7678,16.8074,16.7332,16.7994,179490.62580144,0
+BKLN.US,D,20120430,000000,16.7945,16.8181,16.7481,16.8181,239420.30078345,0
+BKLN.US,D,20120501,000000,16.8251,16.8568,16.8181,16.8568,1161988.5225402,0
+BKLN.US,D,20120502,000000,16.8637,16.8637,16.8291,16.8488,197568.55635115,0
+BKLN.US,D,20120503,000000,16.8854,16.9033,16.8321,16.8784,207532.05321299,0
+BKLN.US,D,20120504,000000,16.8924,16.9339,16.8568,16.928,687905.11140382,0
+BKLN.US,D,20120507,000000,16.8884,16.9527,16.837,16.924,612235.13442517,0
+BKLN.US,D,20120508,000000,16.9388,16.9388,16.8587,16.8587,233733.52115328,0
+BKLN.US,D,20120509,000000,16.8784,16.8954,16.8518,16.8954,102573.44155064,0
+BKLN.US,D,20120510,000000,16.928,16.9339,16.8736,16.8736,6739227.3440171,0
+BKLN.US,D,20120511,000000,16.9121,16.928,16.8607,16.8736,191560.11255833,0
+BKLN.US,D,20120514,000000,16.9121,16.9121,16.8607,16.8736,290948.26968076,0
+BKLN.US,D,20120515,000000,16.921,16.9427,16.8736,16.8854,365101.97439588,0
+BKLN.US,D,20120516,000000,16.8854,16.928,16.8677,16.8677,370683.55568355,0
+BKLN.US,D,20120517,000000,16.8607,16.8607,16.7431,16.7431,789839.27071926,0
+BKLN.US,D,20120518,000000,16.7095,16.7431,16.6107,16.6107,978487.20993088,0
+BKLN.US,D,20120521,000000,16.6778,16.7223,16.6215,16.7095,420126.7766588,0
+BKLN.US,D,20120522,000000,16.7361,16.7431,16.7015,16.7144,287415.02150427,0
+BKLN.US,D,20120523,000000,16.6462,16.7144,16.6107,16.6462,347170.71461215,0
+BKLN.US,D,20120524,000000,16.6709,16.6778,16.6155,16.666,196968.72349439,0
+BKLN.US,D,20120525,000000,16.6412,16.6946,16.6412,16.6946,261951.96500653,0
+BKLN.US,D,20120529,000000,16.7095,16.7223,16.6343,16.6551,292103.42840322,0
+BKLN.US,D,20120530,000000,16.6412,16.661,16.576,16.576,310732.63872853,0
+BKLN.US,D,20120531,000000,16.6333,16.6531,16.5227,16.574,187299.57968706,0
+BKLN.US,D,20120601,000000,16.4653,16.6155,16.2032,16.3031,1141370.6589326,0
+BKLN.US,D,20120604,000000,16.4178,16.5207,16.2912,16.3378,452712.97477087,0
+BKLN.US,D,20120605,000000,16.317,16.4011,16.2695,16.4011,792695.81032717,0
+BKLN.US,D,20120606,000000,16.3931,16.4584,16.3931,16.4455,141188.31390601,0
+BKLN.US,D,20120607,000000,16.4871,16.5107,16.3595,16.5028,556256.46642207,0
+BKLN.US,D,20120608,000000,16.5334,16.581,16.4079,16.581,350834.44919424,0
+BKLN.US,D,20120611,000000,16.5484,16.582,16.4959,16.5602,186739.19620874,0
+BKLN.US,D,20120612,000000,16.5246,16.661,16.4721,16.661,275088.60802627,0
+BKLN.US,D,20120613,000000,16.6412,16.661,16.576,16.6343,264529.32439778,0
+BKLN.US,D,20120614,000000,16.5957,16.6778,16.5957,16.6778,110879.05299557,0
+BKLN.US,D,20120615,000000,16.6452,16.7095,16.6452,16.6709,261180.17332068,0
+BKLN.US,D,20120618,000000,16.6155,16.6541,16.5681,16.6274,250925.35797192,0
+BKLN.US,D,20120619,000000,16.666,16.6778,16.6412,16.6778,222060.55122581,0
+BKLN.US,D,20120620,000000,16.7015,16.7095,16.661,16.7015,407540.40189212,0
+BKLN.US,D,20120621,000000,16.7015,16.7015,16.6343,16.6412,290385.86315739,0
+BKLN.US,D,20120622,000000,16.7361,16.7638,16.6452,16.6858,403615.69449883,0
+BKLN.US,D,20120625,000000,16.7095,16.7481,16.6541,16.6778,233813.43143268,0
+BKLN.US,D,20120626,000000,16.6778,16.7431,16.6541,16.6541,286979.05529642,0
+BKLN.US,D,20120627,000000,16.661,16.7481,16.6541,16.7481,1136928.052007,0
+BKLN.US,D,20120628,000000,16.7361,16.7638,16.7015,16.7549,340560.41491753,0
+BKLN.US,D,20120629,000000,16.7263,16.8171,16.7263,16.8104,309714.03554683,0
+BKLN.US,D,20120702,000000,16.7638,16.8577,16.7638,16.84,321131.09027569,0
+BKLN.US,D,20120703,000000,16.841,16.8538,16.7984,16.8538,126812.5557943,0
+BKLN.US,D,20120705,000000,16.8587,16.8637,16.8361,16.8587,679068.45063377,0
+BKLN.US,D,20120706,000000,16.8697,16.8755,16.841,16.8538,160394.09207002,0
+BKLN.US,D,20120709,000000,16.8784,16.8784,16.8458,16.8784,154692.139602,0
+BKLN.US,D,20120710,000000,16.8824,16.8993,16.8697,16.8824,230056.63677838,0
+BKLN.US,D,20120711,000000,16.9577,16.9645,16.8755,16.8755,276985.21275887,0
+BKLN.US,D,20120712,000000,16.8746,16.9447,16.8577,16.8784,301676.47757077,0
+BKLN.US,D,20120713,000000,16.9537,16.9794,16.8993,16.931,415492.99197615,0
+BKLN.US,D,20120716,000000,16.9081,16.9714,16.9081,16.931,261591.86298797,0
+BKLN.US,D,20120717,000000,16.9803,17.0337,16.9388,16.9537,609114.58743849,0
+BKLN.US,D,20120718,000000,16.9577,16.9714,16.9378,16.9577,374735.71491486,0
+BKLN.US,D,20120719,000000,16.9794,17.012,16.9645,17.012,217243.68096632,0
+BKLN.US,D,20120720,000000,17.003,17.003,16.9873,16.9942,368137.55349053,0
+BKLN.US,D,20120723,000000,16.9942,16.9942,16.9388,16.9714,307999.50486856,0
+BKLN.US,D,20120724,000000,16.9714,16.9863,16.931,16.9863,256671.81743103,0
+BKLN.US,D,20120725,000000,16.9794,16.9873,16.9714,16.9794,262321.1707278,0
+BKLN.US,D,20120726,000000,16.9794,17.003,16.9794,16.9794,391248.82011988,0
+BKLN.US,D,20120727,000000,17.012,17.0258,16.9714,16.9942,367510.40952562,0
+BKLN.US,D,20120730,000000,17.012,17.0258,16.9873,16.9873,302699.12684257,0
+BKLN.US,D,20120731,000000,17.0327,17.0417,17.011,17.011,459787.56330402,0
+BKLN.US,D,20120801,000000,17.0753,17.099,16.9714,17.003,490722.95665685,0
+BKLN.US,D,20120802,000000,17.0337,17.0426,16.9942,17.012,323847.02825276,0
+BKLN.US,D,20120803,000000,17.0565,17.0673,17.0258,17.0673,201847.29662785,0
+BKLN.US,D,20120806,000000,17.0753,17.0881,17.0663,17.0663,355121.28165114,0
+BKLN.US,D,20120807,000000,17.1,17.1276,17.0753,17.1246,688051.7821698,0
+BKLN.US,D,20120808,000000,17.1069,17.1237,17.099,17.1237,392629.54836519,0
+BKLN.US,D,20120809,000000,17.1,17.1246,17.0565,17.1079,579512.38077235,0
+BKLN.US,D,20120810,000000,17.1346,17.1346,17.1178,17.1246,256256.08167363,0
+BKLN.US,D,20120813,000000,17.0822,17.1168,17.0822,17.1168,279537.28408703,0
+BKLN.US,D,20120814,000000,17.1454,17.1454,17.092,17.1276,385323.32117403,0
+BKLN.US,D,20120815,000000,17.1346,17.1346,17.092,17.1276,619612.16819301,0
+BKLN.US,D,20120816,000000,17.1405,17.1405,17.1178,17.1276,1083826.1540623,0
+BKLN.US,D,20120817,000000,17.1346,17.1346,17.1178,17.1346,387619.47730362,0
+BKLN.US,D,20120820,000000,17.1464,17.1464,16.9873,17.1464,273916.25342091,0
+BKLN.US,D,20120821,000000,17.1464,17.1613,17.1346,17.1613,232833.26610689,0
+BKLN.US,D,20120822,000000,17.1751,17.1869,17.1613,17.1811,450699.03342549,0
+BKLN.US,D,20120823,000000,17.1811,17.1869,17.1681,17.1751,424239.62724156,0
+BKLN.US,D,20120824,000000,17.1613,17.2018,17.1613,17.1959,511531.99802148,0
+BKLN.US,D,20120827,000000,17.1869,17.1959,17.1613,17.1811,288996.03120937,0
+BKLN.US,D,20120828,000000,17.1869,17.2077,17.1751,17.1959,842481.93743806,0
+BKLN.US,D,20120829,000000,17.2077,17.2146,17.1869,17.2018,369259.3319697,0
+BKLN.US,D,20120830,000000,17.2077,17.2414,17.2018,17.2414,1686290.9924277,0
+BKLN.US,D,20120831,000000,17.2434,17.2522,17.2097,17.2097,595615.81935513,0
+BKLN.US,D,20120904,000000,17.2502,17.2571,17.2077,17.2502,820425.68880129,0
+BKLN.US,D,20120905,000000,17.2424,17.2641,17.2424,17.2641,383858.63655922,0
+BKLN.US,D,20120906,000000,17.2631,17.2957,17.2631,17.2897,289017.27318236,0
+BKLN.US,D,20120907,000000,17.2769,17.3027,17.27,17.3027,333890.43539399,0
+BKLN.US,D,20120910,000000,17.3086,17.3214,17.3086,17.3144,1311369.1573685,0
+BKLN.US,D,20120911,000000,17.3274,17.3323,17.3214,17.3274,1314758.7693465,0
+BKLN.US,D,20120912,000000,17.363,17.3708,17.3274,17.363,4600472.2113595,0
+BKLN.US,D,20120913,000000,17.3718,17.4084,17.3422,17.4084,808288.4300353,0
+BKLN.US,D,20120914,000000,17.4084,17.4293,17.3936,17.4213,1595447.1660659,0
+BKLN.US,D,20120917,000000,17.436,17.4637,17.4084,17.44,677512.72899179,0
+BKLN.US,D,20120918,000000,17.4637,17.4697,17.436,17.4697,525822.78824116,0
+BKLN.US,D,20120919,000000,17.4697,17.4697,17.448,17.4637,1050360.9428768,0
+BKLN.US,D,20120920,000000,17.4637,17.4697,17.448,17.4637,1334783.880755,0
+BKLN.US,D,20120921,000000,17.4569,17.4637,17.448,17.4637,665600.02822613,0
+BKLN.US,D,20120924,000000,17.4637,17.4697,17.448,17.4637,976429.77311698,0
+BKLN.US,D,20120925,000000,17.448,17.4637,17.436,17.44,2016896.0026636,0
+BKLN.US,D,20120926,000000,17.4113,17.432,17.3976,17.4034,882295.46398442,0
+BKLN.US,D,20120927,000000,17.432,17.436,17.3976,17.4173,2191595.0462687,0
+BKLN.US,D,20120928,000000,17.4302,17.4302,17.4015,17.4084,1038704.1573096,0
+BKLN.US,D,20121001,000000,17.4015,17.436,17.4015,17.4084,1524091.3326522,0
+BKLN.US,D,20121002,000000,17.4163,17.436,17.3966,17.4163,768741.94543528,0
+BKLN.US,D,20121003,000000,17.4312,17.436,17.4104,17.4243,1123850.0772936,0
+BKLN.US,D,20121004,000000,17.4243,17.4243,17.4104,17.4163,1000074.1121165,0
+BKLN.US,D,20121005,000000,17.4104,17.4243,17.4104,17.4243,1177214.9710946,0
+BKLN.US,D,20121008,000000,17.4293,17.4293,17.4015,17.4015,340092.07998889,0
+BKLN.US,D,20121009,000000,17.4293,17.436,17.4213,17.436,880395.82468427,0
+BKLN.US,D,20121010,000000,17.4243,17.436,17.4243,17.4312,1100171.3465282,0
+BKLN.US,D,20121011,000000,17.436,17.436,17.4243,17.4312,880616.3365945,0
+BKLN.US,D,20121012,000000,17.436,17.4727,17.4312,17.4312,997403.69265301,0
+BKLN.US,D,20121015,000000,17.4657,17.4657,17.436,17.443,1109633.1282182,0
+BKLN.US,D,20121016,000000,17.4599,17.4657,17.451,17.4599,941075.03785659,0
+BKLN.US,D,20121017,000000,17.4816,17.4816,17.4599,17.4727,2447732.779807,0
+BKLN.US,D,20121018,000000,17.4727,17.4816,17.4657,17.4727,3630694.2103606,0
+BKLN.US,D,20121019,000000,17.4657,17.4657,17.436,17.4599,3205904.314866,0
+BKLN.US,D,20121022,000000,17.4599,17.4599,17.443,17.4599,1826247.2718994,0
+BKLN.US,D,20121023,000000,17.445,17.445,17.432,17.432,880804.47978398,0
+BKLN.US,D,20121024,000000,17.4163,17.4312,17.4104,17.4163,1847952.5222203,0
+BKLN.US,D,20121025,000000,17.4243,17.4243,17.4163,17.4243,662240.76192379,0
+BKLN.US,D,20121026,000000,17.4104,17.4163,17.3966,17.4024,639864.87216941,0
+BKLN.US,D,20121031,000000,17.3757,17.3995,17.3757,17.3995,825782.71208863,0
+BKLN.US,D,20121101,000000,17.3797,17.4104,17.3727,17.4104,5529888.4406039,0
+BKLN.US,D,20121102,000000,17.3897,17.3976,17.3737,17.3897,2518740.6494723,0
+BKLN.US,D,20121105,000000,17.3966,17.4104,17.3797,17.4104,1290476.1596342,0
+BKLN.US,D,20121106,000000,17.4113,17.4173,17.3976,17.4173,1431864.755,0
+BKLN.US,D,20121107,000000,17.4253,17.432,17.4034,17.4113,1062944.2830759,0
+BKLN.US,D,20121108,000000,17.4173,17.4173,17.4034,17.4113,3655299.495758,0
+BKLN.US,D,20121109,000000,17.4173,17.4173,17.3807,17.3976,3093118.5419125,0
+BKLN.US,D,20121112,000000,17.3737,17.3807,17.3451,17.3807,584514.35965375,0
+BKLN.US,D,20121113,000000,17.3174,17.3737,17.2987,17.3105,8087739.6084684,0
+BKLN.US,D,20121114,000000,17.3234,17.3293,17.1691,17.2028,1334093.010871,0
+BKLN.US,D,20121115,000000,17.2591,17.2591,17.183,17.2344,773766.17781221,0
+BKLN.US,D,20121116,000000,17.1879,17.273,17.1879,17.2522,956689.91106026,0
+BKLN.US,D,20121119,000000,17.2858,17.351,17.2434,17.3293,2654833.9244246,0
+BKLN.US,D,20121120,000000,17.3047,17.3047,17.2927,17.2927,543082.39706892,0
+BKLN.US,D,20121121,000000,17.3105,17.3174,17.3105,17.3174,657408.71882643,0
+BKLN.US,D,20121123,000000,17.3451,17.3737,17.3047,17.366,188497.22235553,0
+BKLN.US,D,20121126,000000,17.3451,17.3451,17.3105,17.3234,380201.9826348,0
+BKLN.US,D,20121127,000000,17.3293,17.3363,17.3234,17.3363,1013644.698299,0
+BKLN.US,D,20121128,000000,17.351,17.351,17.2927,17.2987,3165939.059941,0
+BKLN.US,D,20121129,000000,17.3451,17.3807,17.3174,17.351,2502733.3055293,0
+BKLN.US,D,20121130,000000,17.3718,17.3857,17.363,17.3857,873446.66494409,0
+BKLN.US,D,20121203,000000,17.4034,17.4173,17.3737,17.4173,876919.22176914,0
+BKLN.US,D,20121204,000000,17.4143,17.4637,17.4074,17.4559,1022273.9969517,0
+BKLN.US,D,20121205,000000,17.445,17.4599,17.4173,17.4599,761119.11169409,0
+BKLN.US,D,20121206,000000,17.4836,17.5053,17.4529,17.4836,830474.15355514,0
+BKLN.US,D,20121207,000000,17.5113,17.532,17.4905,17.5113,2539993.749225,0
+BKLN.US,D,20121210,000000,17.532,17.5449,17.5113,17.5389,399149.82255518,0
+BKLN.US,D,20121211,000000,17.532,17.5528,17.5053,17.5528,650632.52943785,0
+BKLN.US,D,20121212,000000,17.5389,17.5389,17.5113,17.532,989751.52475862,0
+BKLN.US,D,20121213,000000,17.5389,17.5389,17.5182,17.532,1159841.0602216,0
+BKLN.US,D,20121214,000000,17.4599,17.4836,17.4529,17.4836,713539.11520813,0
+BKLN.US,D,20121217,000000,17.5053,17.525,17.4983,17.525,704162.30141024,0
+BKLN.US,D,20121218,000000,17.4983,17.5389,17.4983,17.5389,991869.65292398,0
+BKLN.US,D,20121219,000000,17.525,17.5389,17.5113,17.532,1166909.5796196,0
+BKLN.US,D,20121220,000000,17.525,17.5528,17.5113,17.5389,860380.82850102,0
+BKLN.US,D,20121221,000000,17.5113,17.525,17.5053,17.5182,830076.62520319,0
+BKLN.US,D,20121224,000000,17.5389,17.5389,17.5113,17.532,859791.11086951,0
+BKLN.US,D,20121226,000000,17.532,17.5528,17.5113,17.525,330303.57652373,0
+BKLN.US,D,20121227,000000,17.532,17.5528,17.4983,17.5449,814958.40955884,0
+BKLN.US,D,20121228,000000,17.525,17.532,17.525,17.532,1079980.3454258,0
+BKLN.US,D,20121231,000000,17.53,17.5706,17.53,17.5646,1058906.2851599,0
+BKLN.US,D,20130102,000000,17.5933,17.6022,17.5933,17.6022,1526719.2681697,0
+BKLN.US,D,20130103,000000,17.6022,17.6022,17.5656,17.5765,996571.20961572,0
+BKLN.US,D,20130104,000000,17.5933,17.6179,17.5933,17.6179,1402293.9055321,0
+BKLN.US,D,20130107,000000,17.6427,17.6566,17.6091,17.6427,1429203.4392393,0
+BKLN.US,D,20130108,000000,17.6714,17.6792,17.6486,17.6714,2534475.8938563,0
+BKLN.US,D,20130109,000000,17.6842,17.706,17.6615,17.6922,2440965.6941211,0
+BKLN.US,D,20130110,000000,17.706,17.7159,17.706,17.7159,1263613.1559633,0
+BKLN.US,D,20130111,000000,17.7129,17.7169,17.6951,17.7169,2439008.398037,0
+BKLN.US,D,20130114,000000,17.7238,17.7307,17.7169,17.7307,1118583.0795109,0
+BKLN.US,D,20130115,000000,17.7277,17.7425,17.7218,17.7277,2417303.1477162,0
+BKLN.US,D,20130116,000000,17.7347,17.7425,17.6842,17.7277,1581394.0836394,0
+BKLN.US,D,20130117,000000,17.7584,17.7643,17.7347,17.7515,4183827.0952284,0
+BKLN.US,D,20130118,000000,17.7722,17.79,17.7515,17.79,4166499.7143915,0
+BKLN.US,D,20130122,000000,17.7802,17.79,17.7643,17.79,1969486.9534842,0
+BKLN.US,D,20130123,000000,17.7811,17.7811,17.7525,17.7722,1893433.6094689,0
+BKLN.US,D,20130124,000000,17.797,17.8088,17.7802,17.8088,2245199.6709078,0
+BKLN.US,D,20130125,000000,17.8038,17.8177,17.8038,17.8098,3521753.2345211,0
+BKLN.US,D,20130128,000000,17.8167,17.8325,17.8088,17.8088,2249325.6712834,0
+BKLN.US,D,20130129,000000,17.797,17.8088,17.797,17.8088,2757940.4383454,0
+BKLN.US,D,20130130,000000,17.79,17.797,17.7584,17.7722,1876577.5981283,0
+BKLN.US,D,20130131,000000,17.7732,17.7732,17.7525,17.7525,3002783.5113803,0
+BKLN.US,D,20130201,000000,17.7525,17.7525,17.7357,17.7425,3723824.0776268,0
+BKLN.US,D,20130204,000000,17.7218,17.7277,17.6981,17.7159,3267884.3460042,0
+BKLN.US,D,20130205,000000,17.7099,17.7218,17.7099,17.7159,4629081.102907,0
+BKLN.US,D,20130206,000000,17.706,17.706,17.6932,17.6981,3603799.8494914,0
+BKLN.US,D,20130207,000000,17.6842,17.6842,17.6466,17.6526,3479277.3806915,0
+BKLN.US,D,20130208,000000,17.6526,17.6615,17.6387,17.6615,3100067.7016528,0
+BKLN.US,D,20130211,000000,17.6526,17.6526,17.6387,17.6466,2203234.6359528,0
+BKLN.US,D,20130212,000000,17.6466,17.6684,17.6466,17.6684,7181847.347043,0
+BKLN.US,D,20130213,000000,17.6684,17.6684,17.6466,17.6684,6380931.9046855,0
+BKLN.US,D,20130214,000000,17.6684,17.6932,17.6684,17.6932,1981070.9094295,0
+BKLN.US,D,20130215,000000,17.6932,17.6981,17.6764,17.6764,6675231.3484884,0
+BKLN.US,D,20130219,000000,17.706,17.7159,17.6981,17.7159,4874565.4812221,0
+BKLN.US,D,20130220,000000,17.7159,17.7159,17.6981,17.6981,2435096.8404366,0
+BKLN.US,D,20130221,000000,17.7099,17.7099,17.6932,17.7099,1929411.4426041,0
+BKLN.US,D,20130222,000000,17.7218,17.7218,17.7099,17.7218,1646888.1440261,0
+BKLN.US,D,20130225,000000,17.7218,17.7357,17.7099,17.7099,8190379.8105056,0
+BKLN.US,D,20130226,000000,17.7159,17.7218,17.6981,17.7218,1556758.4525662,0
+BKLN.US,D,20130227,000000,17.7218,17.7277,17.7159,17.7218,1554794.0758245,0
+BKLN.US,D,20130228,000000,17.7159,17.7277,17.7159,17.7218,5026124.9355672,0
+BKLN.US,D,20130301,000000,17.7139,17.7189,17.7139,17.7139,2160728.4364474,0
+BKLN.US,D,20130304,000000,17.7277,17.7277,17.7159,17.7277,4774166.8130981,0
+BKLN.US,D,20130305,000000,17.7189,17.7247,17.7189,17.7247,3149812.3563402,0
+BKLN.US,D,20130306,000000,17.7425,17.7425,17.7347,17.7425,2452744.8739136,0
+BKLN.US,D,20130307,000000,17.7405,17.7603,17.7317,17.7603,3465462.0060582,0
+BKLN.US,D,20130308,000000,17.7693,17.7772,17.7475,17.7693,2956851.2850861,0
+BKLN.US,D,20130311,000000,17.798,17.8038,17.79,17.8038,3126628.2600891,0
+BKLN.US,D,20130312,000000,17.801,17.8078,17.786,17.8078,3422457.1259484,0
+BKLN.US,D,20130313,000000,17.8078,17.8207,17.801,17.8207,2631842.0174532,0
+BKLN.US,D,20130314,000000,17.8375,17.8375,17.8207,17.8375,3105528.9117601,0
+BKLN.US,D,20130315,000000,17.8375,17.8453,17.8207,17.8375,6506977.7264066,0
+BKLN.US,D,20130318,000000,17.8375,17.8533,17.8207,17.8533,3009217.8061558,0
+BKLN.US,D,20130319,000000,17.8453,17.8453,17.8137,17.8375,5392396.2300008,0
+BKLN.US,D,20130320,000000,17.8375,17.8533,17.8375,17.8453,2534054.0889637,0
+BKLN.US,D,20130321,000000,17.8453,17.8533,17.8375,17.8533,2911795.0372976,0
+BKLN.US,D,20130322,000000,17.8503,17.8573,17.8423,17.8573,3090537.1364312,0
+BKLN.US,D,20130325,000000,17.873,17.873,17.8375,17.8453,2732818.2649383,0
+BKLN.US,D,20130326,000000,17.873,17.873,17.8533,17.873,2883201.318588,0
+BKLN.US,D,20130327,000000,17.8661,17.873,17.8375,17.8453,2602738.4913914,0
+BKLN.US,D,20130328,000000,17.8375,17.873,17.8375,17.8661,5571954.6278114,0
+BKLN.US,D,20130401,000000,17.873,17.878,17.8533,17.8593,3071311.1278167,0
+BKLN.US,D,20130402,000000,17.875,17.882,17.8691,17.875,3590163.5143446,0
+BKLN.US,D,20130403,000000,17.878,17.878,17.8593,17.873,5004383.2704354,0
+BKLN.US,D,20130404,000000,17.875,17.882,17.8691,17.875,2305068.6545383,0
+BKLN.US,D,20130405,000000,17.8691,17.882,17.8691,17.882,2358003.6512666,0
+BKLN.US,D,20130408,000000,17.882,17.882,17.8631,17.882,3692778.4283188,0
+BKLN.US,D,20130409,000000,17.882,17.882,17.8691,17.882,2777688.3925824,0
+BKLN.US,D,20130410,000000,17.882,17.8869,17.875,17.8869,2824100.080553,0
+BKLN.US,D,20130411,000000,17.8869,17.8939,17.875,17.8939,5646751.6608517,0
+BKLN.US,D,20130412,000000,17.9254,17.9254,17.9017,17.9176,2669866.1606545,0
+BKLN.US,D,20130415,000000,17.9383,17.9383,17.9176,17.9254,4268845.5633742,0
+BKLN.US,D,20130416,000000,17.9383,17.9443,17.9303,17.9443,3827537.505062,0
+BKLN.US,D,20130417,000000,17.9383,17.9383,17.9096,17.9303,10175971.214095,0
+BKLN.US,D,20130418,000000,17.9383,17.9383,17.9254,17.9303,2356744.3057242,0
+BKLN.US,D,20130419,000000,17.9303,17.9443,17.9254,17.9383,3570476.2514592,0
+BKLN.US,D,20130422,000000,17.9443,17.9443,17.9303,17.9443,4955159.5498478,0
+BKLN.US,D,20130423,000000,17.9443,17.9581,17.9443,17.9512,9358891.6418032,0
+BKLN.US,D,20130424,000000,17.9581,17.9581,17.9512,17.9581,6862631.0689054,0
+BKLN.US,D,20130425,000000,17.9512,17.9669,17.9512,17.9669,4675022.4329041,0
+BKLN.US,D,20130426,000000,17.9679,17.9679,17.9452,17.9452,3745683.0793714,0
+BKLN.US,D,20130429,000000,17.9719,17.9809,17.9669,17.9809,2717182.1497617,0
+BKLN.US,D,20130430,000000,17.9896,17.9946,17.9739,17.9946,2851747.0141803,0
+BKLN.US,D,20130501,000000,17.9876,17.9926,17.9876,17.9876,7240225.3464732,0
+BKLN.US,D,20130502,000000,18.0006,18.0145,18.0006,18.0085,2123758.2997161,0
+BKLN.US,D,20130503,000000,18.0223,18.0223,18.0145,18.0223,4159882.3340394,0
+BKLN.US,D,20130506,000000,18.0362,18.0432,18.0302,18.0432,2741614.4648074,0
+BKLN.US,D,20130507,000000,18.0452,18.0529,18.0372,18.0452,2441397.6142389,0
+BKLN.US,D,20130508,000000,18.0452,18.0688,18.0452,18.0688,4054707.2565568,0
+BKLN.US,D,20130509,000000,18.0836,18.0836,18.0688,18.0767,3953704.709486,0
+BKLN.US,D,20130510,000000,18.0935,18.0935,18.0688,18.0935,2721201.9402722,0
+BKLN.US,D,20130513,000000,18.0836,18.0935,18.0767,18.0836,3016975.1723927,0
+BKLN.US,D,20130514,000000,18.0688,18.0767,18.0688,18.0767,2826858.5024762,0
+BKLN.US,D,20130515,000000,18.0767,18.0767,18.0688,18.0688,3601334.7691002,0
+BKLN.US,D,20130516,000000,18.0688,18.0767,18.0609,18.0767,3334245.2811941,0
+BKLN.US,D,20130517,000000,18.0688,18.0767,18.0688,18.0767,2570522.5105231,0
+BKLN.US,D,20130520,000000,18.0836,18.0836,18.0767,18.0836,2376320.301132,0
+BKLN.US,D,20130521,000000,18.0836,18.0935,18.0767,18.0836,5483338.1740474,0
+BKLN.US,D,20130522,000000,18.0995,18.0995,18.0688,18.0935,6082293.0292545,0
+BKLN.US,D,20130523,000000,18.0767,18.0935,18.0688,18.0767,7021851.7948474,0
+BKLN.US,D,20130524,000000,18.0609,18.0688,18.0145,18.0223,4209695.7722583,0
+BKLN.US,D,20130528,000000,18.0461,18.0461,18.0312,18.0372,4749701.117809,0
+BKLN.US,D,20130529,000000,18.0382,18.0382,18.0026,18.0243,4221940.2524119,0
+BKLN.US,D,20130530,000000,17.9896,17.9936,17.9809,17.9936,3504279.1829183,0
+BKLN.US,D,20130531,000000,17.9906,17.9906,17.9343,17.9839,5746437.2055963,0
+BKLN.US,D,20130603,000000,17.9679,17.9809,17.9452,17.9719,7649765.5283953,0
+BKLN.US,D,20130604,000000,17.959,17.9679,17.9264,17.9452,4323367.6389428,0
+BKLN.US,D,20130605,000000,17.9383,17.9452,17.8948,17.9106,7998889.4930014,0
+BKLN.US,D,20130606,000000,17.8948,17.9017,17.8345,17.876,9291713.3964139,0
+BKLN.US,D,20130607,000000,17.876,17.8948,17.8433,17.8948,7168142.2283648,0
+BKLN.US,D,20130610,000000,17.9096,17.9264,17.8879,17.9186,4492234.2436742,0
+BKLN.US,D,20130611,000000,17.8889,17.9106,17.8691,17.9017,3526392.0768164,0
+BKLN.US,D,20130612,000000,17.882,17.882,17.8345,17.882,5152063.5359006,0
+BKLN.US,D,20130613,000000,17.882,17.8948,17.8583,17.8948,6688350.7956253,0
+BKLN.US,D,20130614,000000,17.8948,17.8948,17.882,17.8889,3947156.1126654,0
+BKLN.US,D,20130617,000000,17.9186,17.9264,17.876,17.8889,3038687.5033713,0
+BKLN.US,D,20130618,000000,17.8889,17.9264,17.8889,17.9186,5450894.6006113,0
+BKLN.US,D,20130619,000000,17.9264,17.9264,17.8108,17.8256,3083030.6277803,0
+BKLN.US,D,20130620,000000,17.8691,17.876,17.7099,17.7811,10803984.07685,0
+BKLN.US,D,20130621,000000,17.7811,17.79,17.7159,17.7218,5336770.5833586,0
+BKLN.US,D,20130624,000000,17.7425,17.7584,17.6199,17.7347,10746109.815637,0
+BKLN.US,D,20130625,000000,17.6912,17.7643,17.6437,17.7277,5372639.1720612,0
+BKLN.US,D,20130626,000000,17.7515,17.8108,17.7347,17.7347,5401374.5039241,0
+BKLN.US,D,20130627,000000,17.7811,17.8038,17.7653,17.8038,7074349.8138454,0
+BKLN.US,D,20130628,000000,17.7802,17.8098,17.7139,17.8098,3481920.4890468,0
+BKLN.US,D,20130701,000000,17.79,17.8108,17.7811,17.8038,2936821.1160649,0
+BKLN.US,D,20130702,000000,17.7811,17.8177,17.7811,17.8038,3461577.7595658,0
+BKLN.US,D,20130703,000000,17.8038,17.8246,17.79,17.8177,1487166.7144346,0
+BKLN.US,D,20130705,000000,17.8038,17.8177,17.7811,17.8108,1948469.5384796,0
+BKLN.US,D,20130708,000000,17.798,17.8108,17.79,17.8038,2038892.5714714,0
+BKLN.US,D,20130709,000000,17.8108,17.8641,17.798,17.8503,8582210.2560768,0
+BKLN.US,D,20130710,000000,17.8433,17.8503,17.8177,17.8177,3149703.1119076,0
+BKLN.US,D,20130711,000000,17.8583,17.8958,17.8583,17.876,5280655.3598147,0
+BKLN.US,D,20130712,000000,17.9313,17.9313,17.882,17.9313,5505907.2646039,0
+BKLN.US,D,20130715,000000,17.9313,17.9462,17.9264,17.9462,4071228.453942,0
+BKLN.US,D,20130716,000000,17.9313,17.9522,17.9196,17.9313,1925589.9105083,0
+BKLN.US,D,20130717,000000,17.9522,17.9946,17.9186,17.9462,7391263.8667183,0
+BKLN.US,D,20130718,000000,17.9809,18.0155,17.9393,18.0095,4665359.3582318,0
+BKLN.US,D,20130719,000000,18.0026,18.0243,17.9896,18.0243,4033826.3970929,0
+BKLN.US,D,20130722,000000,18.0095,18.0382,18.0095,18.0155,2754952.4008095,0
+BKLN.US,D,20130723,000000,18.0243,18.0461,18.0243,18.0461,2518783.1334183,0
+BKLN.US,D,20130724,000000,18.0382,18.0382,18.0155,18.0243,2950769.000149,0
+BKLN.US,D,20130725,000000,18.0095,18.0312,18.0026,18.0312,4402015.5382323,0
+BKLN.US,D,20130726,000000,18.0026,18.0243,17.9896,18.0095,5646879.1126898,0
+BKLN.US,D,20130729,000000,18.0095,18.0155,17.9896,18.0095,4052302.8675171,0
+BKLN.US,D,20130730,000000,18.0095,18.0155,17.9946,18.0155,4044453.4527305,0
+BKLN.US,D,20130731,000000,18.0095,18.0243,17.9946,18.0155,5250372.3984899,0
+BKLN.US,D,20130801,000000,18.0155,18.0243,18.0026,18.0095,4173535.8650689,0
+BKLN.US,D,20130802,000000,18.0155,18.0322,18.0026,18.0243,4270508.5064038,0
+BKLN.US,D,20130805,000000,18.0095,18.0155,17.9809,18.0026,4590206.2692629,0
+BKLN.US,D,20130806,000000,17.9946,17.9946,17.9689,17.9809,5403826.4345226,0
+BKLN.US,D,20130807,000000,17.9739,17.9739,17.96,17.9689,2838710.5118903,0
+BKLN.US,D,20130808,000000,17.9689,17.9739,17.9462,17.9462,4427047.6861347,0
+BKLN.US,D,20130809,000000,17.9689,17.9809,17.9522,17.9809,2821322.4397021,0
+BKLN.US,D,20130812,000000,17.9809,17.9809,17.9739,17.9809,2948347.4152264,0
+BKLN.US,D,20130813,000000,17.9689,17.9739,17.9522,17.9689,3910732.1980971,0
+BKLN.US,D,20130814,000000,17.9739,17.9739,17.9462,17.9689,2122853.9985797,0
+BKLN.US,D,20130815,000000,17.9739,17.9739,17.9264,17.96,3170566.7754885,0
+BKLN.US,D,20130816,000000,17.9186,17.9522,17.9186,17.9462,3424399.2491945,0
+BKLN.US,D,20130819,000000,17.9462,17.9462,17.7633,17.7802,7818404.5405588,0
+BKLN.US,D,20130820,000000,17.8423,17.9017,17.8177,17.8948,5297937.222138,0
+BKLN.US,D,20130821,000000,17.8879,17.9106,17.8631,17.8631,2075115.1930574,0
+BKLN.US,D,20130822,000000,17.8879,17.9106,17.8583,17.9106,3139091.2291079,0
+BKLN.US,D,20130823,000000,17.8879,17.9017,17.8631,17.8691,3177961.0051393,0
+BKLN.US,D,20130826,000000,17.8948,17.9017,17.8691,17.8691,2366620.8116489,0
+BKLN.US,D,20130827,000000,17.877,17.9046,17.8276,17.8443,2987046.2439513,0
+BKLN.US,D,20130828,000000,17.876,17.8948,17.8503,17.876,2772197.8483218,0
+BKLN.US,D,20130829,000000,17.8948,17.9313,17.882,17.9186,7200547.363945,0
+BKLN.US,D,20130830,000000,17.9313,17.9313,17.8948,17.9186,2998036.436175,0
+BKLN.US,D,20130903,000000,17.9343,17.9472,17.9126,17.9472,1840677.6522274,0
+BKLN.US,D,20130904,000000,17.9472,17.9542,17.9343,17.9542,3798386.4374415,0
+BKLN.US,D,20130905,000000,17.9403,17.9542,17.9206,17.9472,5771313.5790301,0
+BKLN.US,D,20130906,000000,17.9472,17.963,17.9403,17.9472,3622851.8762318,0
+BKLN.US,D,20130909,000000,17.9522,17.9896,17.9522,17.9809,4878606.5137056,0
+BKLN.US,D,20130910,000000,17.9343,17.9839,17.9343,17.9769,3477589.1495989,0
+BKLN.US,D,20130911,000000,17.9839,17.9906,17.9689,17.9906,2694790.0756469,0
+BKLN.US,D,20130912,000000,17.9839,17.9906,17.9689,17.9769,3342805.7963151,0
+BKLN.US,D,20130913,000000,17.9906,17.9906,17.9769,17.9906,2832828.508413,0
+BKLN.US,D,20130916,000000,18.0056,18.0183,17.9956,18.0183,7643255.3694307,0
+BKLN.US,D,20130917,000000,18.0272,18.0342,18.0115,18.0272,2326954.9673911,0
+BKLN.US,D,20130918,000000,18.0272,18.0569,17.9956,18.0342,7865516.2021161,0
+BKLN.US,D,20130919,000000,18.0412,18.0412,18.0056,18.0183,2745255.945894,0
+BKLN.US,D,20130920,000000,18.0412,18.0569,18.0272,18.0489,3737155.9444937,0
+BKLN.US,D,20130923,000000,18.0183,18.0412,18.0115,18.0412,2226407.6054561,0
+BKLN.US,D,20130924,000000,18.0272,18.0489,18.0183,18.0272,6332257.4408285,0
+BKLN.US,D,20130925,000000,18.0183,18.0272,17.9906,18.0056,2703036.0072629,0
+BKLN.US,D,20130926,000000,17.9906,17.9956,17.9542,17.963,3067314.6023242,0
+BKLN.US,D,20130927,000000,17.9769,17.9839,17.9472,17.9769,1933116.6496097,0
+BKLN.US,D,20130930,000000,17.963,17.963,17.9403,17.9472,2321150.8511481,0
+BKLN.US,D,20131001,000000,17.9472,17.963,17.9126,17.9343,7462628.8038347,0
+BKLN.US,D,20131002,000000,17.9472,17.9689,17.9264,17.9689,2322955.407331,0
+BKLN.US,D,20131003,000000,17.963,17.9689,17.9343,17.963,2197273.7337186,0
+BKLN.US,D,20131004,000000,17.963,17.9769,17.9472,17.9769,1601380.7571919,0
+BKLN.US,D,20131007,000000,17.9769,17.9906,17.9689,17.9839,1502878.6938005,0
+BKLN.US,D,20131008,000000,17.9839,17.9839,17.9472,17.9769,2989855.2420005,0
+BKLN.US,D,20131009,000000,17.9839,17.9839,17.9542,17.9689,2811824.2432013,0
+BKLN.US,D,20131010,000000,17.963,17.9839,17.9542,17.9689,2355231.0680282,0
+BKLN.US,D,20131011,000000,17.9769,17.9839,17.963,17.9689,2179670.2072326,0
+BKLN.US,D,20131014,000000,17.9769,17.9906,17.963,17.9769,1641764.7824418,0
+BKLN.US,D,20131015,000000,17.9916,17.9986,17.9709,17.9867,1641352.081252,0
+BKLN.US,D,20131016,000000,17.9867,18.0065,17.9709,17.9789,2345278.6979141,0
+BKLN.US,D,20131017,000000,17.9867,18.0135,17.9659,18.0065,5560199.7245595,0
+BKLN.US,D,20131018,000000,18.0362,18.0362,17.9986,18.0302,3462258.5142244,0
+BKLN.US,D,20131021,000000,18.0362,18.0442,18.0302,18.0362,4431335.5301141,0
+BKLN.US,D,20131022,000000,18.0519,18.0679,18.0362,18.0609,5147243.6310736,0
+BKLN.US,D,20131023,000000,18.0519,18.0836,18.0519,18.0836,6421019.5538358,0
+BKLN.US,D,20131024,000000,18.0757,18.0836,18.0609,18.0679,7095466.3580574,0
+BKLN.US,D,20131025,000000,18.0679,18.0935,18.0609,18.0836,6430446.9437599,0
+BKLN.US,D,20131028,000000,18.0995,18.1142,18.0836,18.1074,5719220.1690417,0
+BKLN.US,D,20131029,000000,18.1142,18.1202,18.0995,18.1142,5972669.2757112,0
+BKLN.US,D,20131030,000000,18.1202,18.1301,18.1074,18.1142,6134344.9668192,0
+BKLN.US,D,20131031,000000,18.1301,18.1301,18.1074,18.1202,2182885.8373367,0
+BKLN.US,D,20131101,000000,18.1202,18.1301,18.1074,18.1202,3754009.9327893,0
+BKLN.US,D,20131104,000000,18.136,18.1419,18.1301,18.1419,1958912.4970179,0
+BKLN.US,D,20131105,000000,18.1301,18.1489,18.1202,18.1419,3446457.5208763,0
+BKLN.US,D,20131106,000000,18.1489,18.1538,18.1202,18.1489,4603500.7097964,0
+BKLN.US,D,20131107,000000,18.1489,18.1628,18.1202,18.1202,3325640.259082,0
+BKLN.US,D,20131108,000000,18.1301,18.1628,18.1301,18.1301,3246604.946666,0
+BKLN.US,D,20131111,000000,18.1538,18.1538,18.1419,18.1489,1401206.5188188,0
+BKLN.US,D,20131112,000000,18.1628,18.1628,18.1489,18.1628,1509008.5202962,0
+BKLN.US,D,20131113,000000,18.1628,18.1855,18.1628,18.1855,2908728.1010047,0
+BKLN.US,D,20131114,000000,18.1538,18.1785,18.1538,18.1538,6159219.317208,0
+BKLN.US,D,20131115,000000,18.1667,18.1805,18.1588,18.1805,3806051.7551288,0
+BKLN.US,D,20131118,000000,18.1805,18.1805,18.1588,18.1745,2848728.6309685,0
+BKLN.US,D,20131119,000000,18.1805,18.1805,18.1588,18.1745,1973341.8658234,0
+BKLN.US,D,20131120,000000,18.1745,18.1805,18.1667,18.1667,3594629.3862884,0
+BKLN.US,D,20131121,000000,18.1588,18.1885,18.1588,18.1745,5794196.241569,0
+BKLN.US,D,20131122,000000,18.1805,18.1885,18.1745,18.1805,2999709.4944297,0
+BKLN.US,D,20131125,000000,18.1805,18.1963,18.1805,18.1805,4634991.429015,0
+BKLN.US,D,20131126,000000,18.1963,18.1963,18.1805,18.1963,2762616.7069742,0
+BKLN.US,D,20131127,000000,18.1963,18.1963,18.1745,18.1745,3515349.2854214,0
+BKLN.US,D,20131129,000000,18.1745,18.1885,18.1745,18.1745,978865.51935487,0
+BKLN.US,D,20131202,000000,18.1963,18.1963,18.1588,18.1885,3804110.6434052,0
+BKLN.US,D,20131203,000000,18.1963,18.1963,18.1745,18.1963,2691177.9287136,0
+BKLN.US,D,20131204,000000,18.1885,18.1963,18.1667,18.1805,4472315.3421307,0
+BKLN.US,D,20131205,000000,18.1805,18.1885,18.1667,18.1885,1844498.1728008,0
+BKLN.US,D,20131206,000000,18.1885,18.1963,18.1745,18.1885,2942033.4916313,0
+BKLN.US,D,20131209,000000,18.1885,18.2092,18.1805,18.2092,2388046.8817532,0
+BKLN.US,D,20131210,000000,18.2042,18.2092,18.1963,18.2092,3068269.479587,0
+BKLN.US,D,20131211,000000,18.1963,18.2092,18.1963,18.2092,3912731.9781271,0
+BKLN.US,D,20131212,000000,18.2092,18.2092,18.1885,18.1885,4968144.4644889,0
+BKLN.US,D,20131213,000000,18.2052,18.2052,18.1845,18.2003,2922512.1184398,0
+BKLN.US,D,20131216,000000,18.1914,18.2052,18.1845,18.2003,1788336.4192208,0
+BKLN.US,D,20131217,000000,18.2052,18.2131,18.1845,18.2131,3163628.7424961,0
+BKLN.US,D,20131218,000000,18.2003,18.2348,18.1914,18.2348,3219401.0599043,0
+BKLN.US,D,20131219,000000,18.2131,18.228,18.1914,18.2052,4313638.8153065,0
+BKLN.US,D,20131220,000000,18.2052,18.2348,18.2003,18.2348,6791489.6782669,0
+BKLN.US,D,20131223,000000,18.228,18.2348,18.222,18.2348,2965988.3680457,0
+BKLN.US,D,20131224,000000,18.222,18.2418,18.222,18.2348,1470445.2355896,0
+BKLN.US,D,20131226,000000,18.2348,18.2508,18.228,18.2418,2033009.5564716,0
+BKLN.US,D,20131227,000000,18.2418,18.2586,18.2348,18.2586,1751672.7738142,0
+BKLN.US,D,20131230,000000,18.2586,18.2646,18.2508,18.2646,2479197.1994398,0
+BKLN.US,D,20131231,000000,18.2646,18.2784,18.2646,18.2784,3062977.1937412,0
+BKLN.US,D,20140102,000000,18.2725,18.2784,18.2646,18.2784,5823111.6244413,0
+BKLN.US,D,20140103,000000,18.2784,18.2981,18.2646,18.2893,2659030.731377,0
+BKLN.US,D,20140106,000000,18.2893,18.3041,18.2725,18.2725,4701642.6711693,0
+BKLN.US,D,20140107,000000,18.2981,18.314,18.2893,18.3041,2435768.4913925,0
+BKLN.US,D,20140108,000000,18.3219,18.3386,18.314,18.3298,4353846.8356372,0
+BKLN.US,D,20140109,000000,18.3436,18.3516,18.3386,18.3516,2592513.0101959,0
+BKLN.US,D,20140110,000000,18.3436,18.3584,18.3386,18.3436,2958140.9763042,0
+BKLN.US,D,20140113,000000,18.3516,18.3584,18.3436,18.3584,3025768.3376941,0
+BKLN.US,D,20140114,000000,18.3584,18.3674,18.3436,18.3674,3690299.1866124,0
+BKLN.US,D,20140115,000000,18.3624,18.3703,18.3555,18.3703,4264672.0214401,0
+BKLN.US,D,20140116,000000,18.3703,18.3703,18.3555,18.3703,2673642.1742367,0
+BKLN.US,D,20140117,000000,18.3624,18.3792,18.3624,18.3792,2581843.4706122,0
+BKLN.US,D,20140121,000000,18.3941,18.3941,18.3792,18.3882,3186055.2083767,0
+BKLN.US,D,20140122,000000,18.3792,18.3882,18.3792,18.3882,2346682.6911775,0
+BKLN.US,D,20140123,000000,18.3882,18.3941,18.3792,18.3792,2383504.1340978,0
+BKLN.US,D,20140124,000000,18.3792,18.3882,18.3555,18.3703,4810682.7762162,0
+BKLN.US,D,20140127,000000,18.3703,18.3703,18.3555,18.3624,3357028.8145257,0
+BKLN.US,D,20140128,000000,18.3555,18.3703,18.3239,18.3416,5712625.042185,0
+BKLN.US,D,20140129,000000,18.3476,18.3555,18.3328,18.3555,2884417.1686618,0
+BKLN.US,D,20140130,000000,18.3416,18.3555,18.3169,18.3476,3348130.4508816,0
+BKLN.US,D,20140131,000000,18.3555,18.3624,18.3416,18.3624,2795888.7173575,0
+BKLN.US,D,20140203,000000,18.3624,18.3624,18.3416,18.3476,2981089.3878072,0
+BKLN.US,D,20140204,000000,18.3555,18.3555,18.3169,18.3169,4340524.0724731,0
+BKLN.US,D,20140205,000000,18.3328,18.3476,18.3071,18.3476,4661327.429451,0
+BKLN.US,D,20140206,000000,18.3239,18.3476,18.3169,18.3416,3395763.0465389,0
+BKLN.US,D,20140207,000000,18.3476,18.3624,18.3328,18.3555,5003133.0285956,0
+BKLN.US,D,20140210,000000,18.3624,18.3624,18.3476,18.3555,2967579.4929761,0
+BKLN.US,D,20140211,000000,18.3555,18.3624,18.3555,18.3624,3193547.5557122,0
+BKLN.US,D,20140212,000000,18.3476,18.3703,18.3416,18.3703,4288831.2254043,0
+BKLN.US,D,20140213,000000,18.3624,18.3703,18.3416,18.3555,3364414.9519962,0
+BKLN.US,D,20140214,000000,18.3654,18.3654,18.3436,18.3654,3923998.3159999,0
+BKLN.US,D,20140218,000000,18.3654,18.3654,18.3584,18.3584,2200572.3086695,0
+BKLN.US,D,20140219,000000,18.3584,18.3654,18.3496,18.3584,4437762.7442319,0
+BKLN.US,D,20140220,000000,18.3654,18.3723,18.3584,18.3654,1971397.719532,0
+BKLN.US,D,20140221,000000,18.3654,18.3723,18.3436,18.3584,3287992.4022597,0
+BKLN.US,D,20140224,000000,18.3654,18.3723,18.3654,18.3723,1756829.5156419,0
+BKLN.US,D,20140225,000000,18.3723,18.3723,18.3584,18.3723,2371349.6794488,0
+BKLN.US,D,20140226,000000,18.3723,18.3822,18.3654,18.3822,2400238.7627356,0
+BKLN.US,D,20140227,000000,18.3891,18.397,18.3822,18.397,3384079.9613862,0
+BKLN.US,D,20140228,000000,18.3891,18.397,18.3822,18.397,3827988.6441078,0
+BKLN.US,D,20140303,000000,18.3822,18.397,18.3822,18.397,5510749.4229265,0
+BKLN.US,D,20140304,000000,18.3822,18.3891,18.3822,18.3822,3896022.6375524,0
+BKLN.US,D,20140305,000000,18.3822,18.397,18.3822,18.397,14650466.387264,0
+BKLN.US,D,20140306,000000,18.3891,18.397,18.3723,18.3891,10511856.371906,0
+BKLN.US,D,20140307,000000,18.3891,18.397,18.3723,18.3891,10927401.963054,0
+BKLN.US,D,20140310,000000,18.397,18.4049,18.3822,18.3822,2088668.5833571,0
+BKLN.US,D,20140311,000000,18.3891,18.397,18.3891,18.397,2550795.7982592,0
+BKLN.US,D,20140312,000000,18.4049,18.4049,18.3891,18.397,2413223.6773766,0
+BKLN.US,D,20140313,000000,18.397,18.397,18.3822,18.3822,2563636.0651794,0
+BKLN.US,D,20140314,000000,18.3999,18.4079,18.3674,18.3852,4311339.6246093,0
+BKLN.US,D,20140317,000000,18.3999,18.3999,18.3921,18.3921,1935281.307811,0
+BKLN.US,D,20140318,000000,18.3921,18.4079,18.3753,18.3921,5219182.1014611,0
+BKLN.US,D,20140319,000000,18.3999,18.3999,18.3852,18.3921,1877709.4918326,0
+BKLN.US,D,20140320,000000,18.3921,18.4079,18.3753,18.4079,3588721.0832254,0
+BKLN.US,D,20140321,000000,18.3921,18.4079,18.3852,18.4079,1514644.7238002,0
+BKLN.US,D,20140324,000000,18.4079,18.4227,18.3999,18.4178,2483331.2919956,0
+BKLN.US,D,20140325,000000,18.4178,18.4227,18.3999,18.3999,1929561.1479376,0
+BKLN.US,D,20140326,000000,18.3999,18.4178,18.3999,18.4079,3007211.9569906,0
+BKLN.US,D,20140327,000000,18.4178,18.4227,18.4079,18.4227,1255308.5560409,0
+BKLN.US,D,20140328,000000,18.4178,18.4227,18.4178,18.4227,1715996.3743913,0
+BKLN.US,D,20140331,000000,18.4227,18.4296,18.4178,18.4178,1696445.6670465,0
+BKLN.US,D,20140401,000000,18.4296,18.4346,18.4178,18.4346,3600350.5576844,0
+BKLN.US,D,20140402,000000,18.4346,18.4435,18.4178,18.4346,4117005.9172901,0
+BKLN.US,D,20140403,000000,18.4346,18.4346,18.4227,18.4346,2641157.1283771,0
+BKLN.US,D,20140404,000000,18.4296,18.4346,18.4227,18.4227,1693328.1546275,0
+BKLN.US,D,20140407,000000,18.4346,18.4435,18.3999,18.3999,4520781.4323478,0
+BKLN.US,D,20140408,000000,18.3999,18.4227,18.3852,18.3921,6053027.6595888,0
+BKLN.US,D,20140409,000000,18.3999,18.4227,18.3852,18.4227,5242551.306334,0
+BKLN.US,D,20140410,000000,18.4178,18.4296,18.3999,18.3999,5182521.4906221,0
+BKLN.US,D,20140411,000000,18.4227,18.4227,18.3674,18.3674,4738283.0515577,0
+BKLN.US,D,20140414,000000,18.3999,18.3999,18.3516,18.3584,3840421.2674508,0
+BKLN.US,D,20140415,000000,18.3852,18.3999,18.3386,18.3386,5071366.2919775,0
+BKLN.US,D,20140416,000000,18.3674,18.3921,18.3516,18.3584,4667417.8065683,0
+BKLN.US,D,20140417,000000,18.3674,18.3674,18.3436,18.3584,4050930.231452,0
+BKLN.US,D,20140421,000000,18.3584,18.3852,18.3584,18.3674,2999665.9989613,0
+BKLN.US,D,20140422,000000,18.3852,18.3921,18.3674,18.3674,3837823.677609,0
+BKLN.US,D,20140423,000000,18.3674,18.3753,18.3584,18.3674,2655528.8403987,0
+BKLN.US,D,20140424,000000,18.3674,18.3753,18.3386,18.3516,3068553.7174162,0
+BKLN.US,D,20140425,000000,18.3674,18.3674,18.3386,18.3516,2937427.0180568,0
+BKLN.US,D,20140428,000000,18.3674,18.3921,18.3516,18.3921,2076035.6785543,0
+BKLN.US,D,20140429,000000,18.3852,18.3921,18.3674,18.3852,4039029.6689566,0
+BKLN.US,D,20140430,000000,18.3921,18.4306,18.3753,18.4237,5714664.2715935,0
+BKLN.US,D,20140501,000000,18.4237,18.4356,18.4079,18.4356,4518276.9025782,0
+BKLN.US,D,20140502,000000,18.4356,18.4505,18.4306,18.4505,3459837.9408245,0
+BKLN.US,D,20140505,000000,18.4505,18.4712,18.4356,18.4642,3153553.9781566,0
+BKLN.US,D,20140506,000000,18.4582,18.485,18.4582,18.4782,2309869.3404375,0
+BKLN.US,D,20140507,000000,18.485,18.4988,18.4712,18.4889,7573675.7695692,0
+BKLN.US,D,20140508,000000,18.4889,18.4889,18.4782,18.4889,3152826.6934619,0
+BKLN.US,D,20140509,000000,18.4782,18.5127,18.4712,18.5127,3382344.1887348,0
+BKLN.US,D,20140512,000000,18.4988,18.5225,18.4889,18.5127,2453049.3421933,0
+BKLN.US,D,20140513,000000,18.5068,18.5127,18.485,18.485,5308818.1699292,0
+BKLN.US,D,20140514,000000,18.4988,18.4988,18.485,18.4988,1869519.1939555,0
+BKLN.US,D,20140515,000000,18.5068,18.5068,18.4791,18.485,1937622.9824543,0
+BKLN.US,D,20140516,000000,18.4899,18.5068,18.485,18.4998,1374956.4977973,0
+BKLN.US,D,20140519,000000,18.4998,18.5235,18.4791,18.485,4126580.9895027,0
+BKLN.US,D,20140520,000000,18.4899,18.5068,18.485,18.485,4269195.5501677,0
+BKLN.US,D,20140521,000000,18.4899,18.4998,18.485,18.4998,3267071.0818949,0
+BKLN.US,D,20140522,000000,18.4998,18.5068,18.485,18.5068,2144332.6678553,0
+BKLN.US,D,20140523,000000,18.5068,18.5235,18.4899,18.5137,2315723.0212841,0
+BKLN.US,D,20140527,000000,18.5137,18.5305,18.5068,18.5235,3121060.8401167,0
+BKLN.US,D,20140528,000000,18.5137,18.5305,18.5137,18.5305,1231664.2170414,0
+BKLN.US,D,20140529,000000,18.5305,18.5395,18.4998,18.5068,4800107.3082272,0
+BKLN.US,D,20140530,000000,18.5137,18.5552,18.5068,18.5482,3355419.4821899,0
+BKLN.US,D,20140602,000000,18.5482,18.5482,18.5137,18.5305,2594451.0873519,0
+BKLN.US,D,20140603,000000,18.5305,18.5552,18.5305,18.5305,2022974.2415105,0
+BKLN.US,D,20140604,000000,18.5395,18.5681,18.5305,18.5621,3796990.5363584,0
+BKLN.US,D,20140605,000000,18.5552,18.5988,18.5482,18.5988,5986535.2264708,0
+BKLN.US,D,20140606,000000,18.5828,18.6065,18.5828,18.6065,2004725.3636542,0
+BKLN.US,D,20140609,000000,18.5988,18.6165,18.5888,18.6065,1923957.3131544,0
+BKLN.US,D,20140610,000000,18.6065,18.6165,18.5888,18.6065,2180414.6878104,0
+BKLN.US,D,20140611,000000,18.6065,18.6065,18.5828,18.6065,1837763.4558357,0
+BKLN.US,D,20140612,000000,18.6601,18.6926,18.6511,18.6601,4005751.589438,0
+BKLN.US,D,20140613,000000,18.6175,18.6244,18.5988,18.6244,3008451.0720826,0
+BKLN.US,D,20140616,000000,18.6175,18.6323,18.6175,18.6244,1606769.1376774,0
+BKLN.US,D,20140617,000000,18.6244,18.6323,18.6175,18.6244,1097599.0447497,0
+BKLN.US,D,20140618,000000,18.6323,18.6323,18.5828,18.6244,3687611.571266,0
+BKLN.US,D,20140619,000000,18.5988,18.6323,18.5988,18.6244,1881449.090604,0
+BKLN.US,D,20140620,000000,18.6244,18.6323,18.5988,18.6075,1988906.1629008,0
+BKLN.US,D,20140623,000000,18.6244,18.6323,18.6175,18.6244,2673701.8540657,0
+BKLN.US,D,20140624,000000,18.6412,18.6412,18.5988,18.6075,2384401.3545766,0
+BKLN.US,D,20140625,000000,18.6175,18.6412,18.6075,18.6175,2837218.5161673,0
+BKLN.US,D,20140626,000000,18.6175,18.6244,18.6175,18.6175,1115566.7193442,0
+BKLN.US,D,20140627,000000,18.6244,18.6323,18.6075,18.6075,2399801.7850051,0
+BKLN.US,D,20140630,000000,18.6412,18.6511,18.6175,18.6412,4140784.7887853,0
+BKLN.US,D,20140701,000000,18.6244,18.6511,18.6244,18.6511,2753244.9507889,0
+BKLN.US,D,20140702,000000,18.6601,18.6688,18.6511,18.6688,1821571.0032707,0
+BKLN.US,D,20140703,000000,18.6601,18.6778,18.6461,18.6688,2122586.9566334,0
+BKLN.US,D,20140707,000000,18.6511,18.6601,18.6323,18.6323,1963271.1475739,0
+BKLN.US,D,20140708,000000,18.6461,18.6511,18.6244,18.6323,2368336.3538498,0
+BKLN.US,D,20140709,000000,18.6461,18.6601,18.6412,18.6601,2071025.6074927,0
+BKLN.US,D,20140710,000000,18.6323,18.6601,18.6175,18.6323,4005121.4109056,0
+BKLN.US,D,20140711,000000,18.6412,18.6412,18.6175,18.6244,2818166.4894271,0
+BKLN.US,D,20140714,000000,18.6412,18.6601,18.6244,18.6511,2393805.4794826,0
+BKLN.US,D,20140715,000000,18.6531,18.662,18.6422,18.662,3987617.0136272,0
+BKLN.US,D,20140716,000000,18.6531,18.662,18.6422,18.6471,2681372.2293655,0
+BKLN.US,D,20140717,000000,18.6471,18.6531,18.5769,18.5769,4795386.5326075,0
+BKLN.US,D,20140718,000000,18.6264,18.6264,18.5838,18.5838,6012477.744645,0
+BKLN.US,D,20140721,000000,18.5918,18.6264,18.5838,18.6095,5370765.8323466,0
+BKLN.US,D,20140722,000000,18.6185,18.6422,18.6008,18.6422,5224053.5939369,0
+BKLN.US,D,20140723,000000,18.6185,18.6531,18.6185,18.6531,4703957.0347043,0
+BKLN.US,D,20140724,000000,18.6471,18.662,18.6264,18.6264,2819480.4571858,0
+BKLN.US,D,20140725,000000,18.6422,18.6422,18.6264,18.6343,1614214.9549769,0
+BKLN.US,D,20140728,000000,18.6531,18.6531,18.5838,18.6095,2727103.1626775,0
+BKLN.US,D,20140729,000000,18.6095,18.6264,18.5918,18.5918,3980731.5798059,0
+BKLN.US,D,20140730,000000,18.6095,18.6095,18.5512,18.5512,7319853.4110884,0
+BKLN.US,D,20140731,000000,18.5512,18.5572,18.4859,18.5028,10857991.287454,0
+BKLN.US,D,20140801,000000,18.5098,18.5265,18.4602,18.4672,8242551.1077282,0
+BKLN.US,D,20140804,000000,18.4602,18.4732,18.4375,18.4672,6804562.5953676,0
+BKLN.US,D,20140805,000000,18.4811,18.4859,18.4602,18.4602,5834095.7475298,0
+BKLN.US,D,20140806,000000,18.4732,18.4859,18.4672,18.4859,4702632.9517203,0
+BKLN.US,D,20140807,000000,18.5028,18.5028,18.4732,18.4811,2264693.7329911,0
+BKLN.US,D,20140808,000000,18.4811,18.5098,18.4811,18.4811,2325947.4909571,0
+BKLN.US,D,20140811,000000,18.4811,18.5166,18.4811,18.4859,2970628.2218635,0
+BKLN.US,D,20140812,000000,18.4929,18.5028,18.4732,18.4732,2188202.3997229,0
+BKLN.US,D,20140813,000000,18.4811,18.5098,18.4811,18.5028,2089477.8013764,0
+BKLN.US,D,20140814,000000,18.5028,18.5028,18.4859,18.4859,1652500.0709895,0
+BKLN.US,D,20140815,000000,18.5205,18.5295,18.4869,18.5295,2791627.1729637,0
+BKLN.US,D,20140818,000000,18.5058,18.5118,18.4969,18.5058,3828791.7929919,0
+BKLN.US,D,20140819,000000,18.5118,18.5532,18.5058,18.5462,5488859.0639837,0
+BKLN.US,D,20140820,000000,18.5365,18.5799,18.5365,18.5799,4645492.0443371,0
+BKLN.US,D,20140821,000000,18.5602,18.6224,18.5602,18.6224,3584650.7165886,0
+BKLN.US,D,20140822,000000,18.6372,18.6372,18.6135,18.6284,2714536.0068388,0
+BKLN.US,D,20140825,000000,18.6571,18.6571,18.6284,18.6511,2288702.2200993,0
+BKLN.US,D,20140826,000000,18.6571,18.6669,18.6441,18.6571,5582916.4974044,0
+BKLN.US,D,20140827,000000,18.6669,18.6748,18.6441,18.6669,4215019.4153024,0
+BKLN.US,D,20140828,000000,18.6571,18.6748,18.6511,18.6571,7104106.7834576,0
+BKLN.US,D,20140829,000000,18.6571,18.6571,18.6441,18.6571,2326887.195382,0
+BKLN.US,D,20140902,000000,18.6441,18.6669,18.6441,18.6669,2729168.6916716,0
+BKLN.US,D,20140903,000000,18.6748,18.6748,18.6571,18.6669,1700283.3835028,0
+BKLN.US,D,20140904,000000,18.6511,18.6571,18.5799,18.5878,7626958.7300457,0
+BKLN.US,D,20140905,000000,18.5878,18.6036,18.5721,18.5799,4325709.3135859,0
+BKLN.US,D,20140908,000000,18.5958,18.5958,18.5462,18.5462,3940390.0385019,0
+BKLN.US,D,20140909,000000,18.5532,18.5958,18.5462,18.5878,4722438.5627411,0
+BKLN.US,D,20140910,000000,18.5799,18.5958,18.5532,18.5532,2504754.3275323,0
+BKLN.US,D,20140911,000000,18.5532,18.5661,18.5295,18.5295,3506174.7761284,0
+BKLN.US,D,20140912,000000,18.5365,18.5532,18.5118,18.5295,3849868.8878253,0
+BKLN.US,D,20140915,000000,18.5512,18.5572,18.5166,18.5166,2654623.5277397,0
+BKLN.US,D,20140916,000000,18.5166,18.5335,18.5166,18.5265,3031178.9716753,0
+BKLN.US,D,20140917,000000,18.5166,18.5335,18.5028,18.5028,3052986.3857711,0
+BKLN.US,D,20140918,000000,18.5166,18.5335,18.5028,18.5166,4725902.0158633,0
+BKLN.US,D,20140919,000000,18.5265,18.5572,18.5166,18.5335,3102071.5277729,0
+BKLN.US,D,20140922,000000,18.5335,18.5512,18.5166,18.5166,2817656.682075,0
+BKLN.US,D,20140923,000000,18.5166,18.5335,18.5098,18.5098,2329963.2353776,0
+BKLN.US,D,20140924,000000,18.5166,18.5265,18.4859,18.5028,1889244.8946968,0
+BKLN.US,D,20140925,000000,18.4859,18.4859,18.4079,18.4178,6940649.8011849,0
+BKLN.US,D,20140926,000000,18.4079,18.4178,18.3209,18.3743,9506968.4240981,0
+BKLN.US,D,20140929,000000,18.3584,18.4079,18.3436,18.3743,11337089.827264,0
+BKLN.US,D,20140930,000000,18.3664,18.3999,18.3584,18.3842,5679730.3297031,0
+BKLN.US,D,20141001,000000,18.3999,18.4237,18.3842,18.3921,3835250.3643078,0
+BKLN.US,D,20141002,000000,18.4178,18.4237,18.3842,18.3842,7150295.9364731,0
+BKLN.US,D,20141003,000000,18.4079,18.4366,18.3999,18.4366,4153619.9980929,0
+BKLN.US,D,20141006,000000,18.4455,18.4732,18.4366,18.4662,2792333.2156855,0
+BKLN.US,D,20141007,000000,18.4732,18.4732,18.4366,18.4455,4021231.930146,0
+BKLN.US,D,20141008,000000,18.4455,18.4801,18.4366,18.4801,2687205.6797617,0
+BKLN.US,D,20141009,000000,18.4662,18.4801,18.4366,18.4366,3008308.4474067,0
+BKLN.US,D,20141010,000000,18.4178,18.4316,18.3999,18.3999,2863671.8532162,0
+BKLN.US,D,20141013,000000,18.3664,18.3921,18.3377,18.3506,2854987.9323472,0
+BKLN.US,D,20141014,000000,18.3288,18.3743,18.312,18.312,3821605.9369811,0
+BKLN.US,D,20141015,000000,18.2546,18.2883,18.1923,18.2161,6521256.3783561,0
+BKLN.US,D,20141016,000000,18.134,18.1775,18.0965,18.1687,11341729.681082,0
+BKLN.US,D,20141017,000000,18.2023,18.3021,18.1923,18.3021,8765889.5966503,0
+BKLN.US,D,20141020,000000,18.3367,18.3921,18.311,18.3743,3474218.7565487,0
+BKLN.US,D,20141021,000000,18.3584,18.4662,18.3496,18.4592,4838205.2925729,0
+BKLN.US,D,20141022,000000,18.4455,18.4662,18.3921,18.4366,4741721.2166169,0
+BKLN.US,D,20141023,000000,18.3842,18.4662,18.3842,18.4592,2597452.2746806,0
+BKLN.US,D,20141024,000000,18.4455,18.4732,18.4237,18.4662,2336439.0025765,0
+BKLN.US,D,20141027,000000,18.4079,18.4732,18.4079,18.4662,2430931.3906826,0
+BKLN.US,D,20141028,000000,18.4592,18.4859,18.4455,18.4455,7166001.8467039,0
+BKLN.US,D,20141029,000000,18.4662,18.4732,18.4079,18.4316,4204271.9884844,0
+BKLN.US,D,20141030,000000,18.4514,18.4801,18.4455,18.4662,2679468.5439752,0
+BKLN.US,D,20141031,000000,18.4859,18.5335,18.4732,18.5265,4951529.195509,0
+BKLN.US,D,20141103,000000,18.5098,18.5424,18.5098,18.5335,1776106.1003826,0
+BKLN.US,D,20141104,000000,18.5335,18.5572,18.5166,18.5424,2257087.0836104,0
+BKLN.US,D,20141105,000000,18.5512,18.5512,18.5098,18.5424,3689898.6236928,0
+BKLN.US,D,20141106,000000,18.5265,18.5572,18.5265,18.5572,2536444.3166881,0
+BKLN.US,D,20141107,000000,18.5424,18.5572,18.5265,18.5335,1310912.9607101,0
+BKLN.US,D,20141110,000000,18.5424,18.5572,18.5098,18.5166,2134726.2384443,0
+BKLN.US,D,20141111,000000,18.5098,18.5335,18.5098,18.5166,864045.57460563,0
+BKLN.US,D,20141112,000000,18.5335,18.5424,18.5028,18.5424,1540057.2041718,0
+BKLN.US,D,20141113,000000,18.5424,18.5848,18.5265,18.5711,4035090.800248,0
+BKLN.US,D,20141114,000000,18.5848,18.5848,18.5335,18.5572,2868154.9210428,0
+BKLN.US,D,20141117,000000,18.5424,18.5779,18.5335,18.5641,3201797.5334183,0
+BKLN.US,D,20141118,000000,18.5641,18.5779,18.5335,18.5641,2065448.0722951,0
+BKLN.US,D,20141119,000000,18.5512,18.5512,18.5098,18.5098,1907072.9791832,0
+BKLN.US,D,20141120,000000,18.5166,18.5424,18.4929,18.5424,4158414.6148568,0
+BKLN.US,D,20141121,000000,18.5512,18.5641,18.5265,18.5335,2039701.7894906,0
+BKLN.US,D,20141124,000000,18.5335,18.5928,18.5335,18.5512,4710409.5368851,0
+BKLN.US,D,20141125,000000,18.5335,18.5928,18.5265,18.5928,3616766.5567271,0
+BKLN.US,D,20141126,000000,18.5641,18.6017,18.5424,18.5928,3498856.4106668,0
+BKLN.US,D,20141128,000000,18.5641,18.6017,18.5512,18.5641,1831839.9799348,0
+BKLN.US,D,20141201,000000,18.5572,18.5711,18.5166,18.5166,3825447.6995273,0
+BKLN.US,D,20141202,000000,18.5028,18.5166,18.4662,18.4662,4465453.1733276,0
+BKLN.US,D,20141203,000000,18.4592,18.4929,18.4505,18.4929,2797115.6941792,0
+BKLN.US,D,20141204,000000,18.4592,18.4592,18.4306,18.4306,2507750.4572485,0
+BKLN.US,D,20141205,000000,18.4356,18.4505,18.4069,18.4069,3115214.2399278,0
+BKLN.US,D,20141208,000000,18.4069,18.4306,18.3989,18.3989,4006995.7621426,0
+BKLN.US,D,20141209,000000,18.3664,18.3733,18.3021,18.3189,7243580.5666855,0
+BKLN.US,D,20141210,000000,18.2942,18.3021,18.2536,18.2606,7046624.9929838,0
+BKLN.US,D,20141211,000000,18.229,18.2685,18.223,18.2368,7858876.5682684,0
+BKLN.US,D,20141212,000000,18.1765,18.1835,18.1242,18.1667,7236306.708215,0
+BKLN.US,D,20141215,000000,18.136,18.1805,18.0925,18.0985,4955756.348137,0
+BKLN.US,D,20141216,000000,18.0489,18.0669,17.9659,17.9709,8529094.1968167,0
+BKLN.US,D,20141217,000000,17.9709,18.1963,17.9492,18.1202,7976164.6279763,0
+BKLN.US,D,20141218,000000,18.2042,18.2655,18.1647,18.2102,4007842.4064953,0
+BKLN.US,D,20141219,000000,18.2655,18.3882,18.2586,18.3802,4891799.8019868,0
+BKLN.US,D,20141222,000000,18.3328,18.3802,18.3239,18.3555,5873987.1613105,0
+BKLN.US,D,20141223,000000,18.3169,18.3555,18.3001,18.3239,5348953.3606382,0
+BKLN.US,D,20141224,000000,18.3169,18.3634,18.3071,18.3239,2297867.6256896,0
+BKLN.US,D,20141226,000000,18.3634,18.3634,18.3071,18.3071,1960925.4268407,0
+BKLN.US,D,20141229,000000,18.3169,18.3634,18.3169,18.3416,3124296.7006711,0
+BKLN.US,D,20141230,000000,18.3328,18.3555,18.2913,18.3001,3363231.4706431,0
+BKLN.US,D,20141231,000000,18.3001,18.3802,18.2725,18.3802,4157949.3144958,0
+BKLN.US,D,20150102,000000,18.3961,18.4276,18.3416,18.3476,1383319.7660261,0
+BKLN.US,D,20150105,000000,18.3476,18.3555,18.2913,18.3001,2197687.446431,0
+BKLN.US,D,20150106,000000,18.2794,18.3071,18.2102,18.2508,3435499.6973734,0
+BKLN.US,D,20150107,000000,18.2655,18.2725,18.2201,18.2408,2538108.2712402,0
+BKLN.US,D,20150108,000000,18.2508,18.3169,18.2408,18.2794,3320175.0028847,0
+BKLN.US,D,20150109,000000,18.3071,18.3328,18.2725,18.2913,2348545.9156668,0
+BKLN.US,D,20150112,000000,18.3239,18.3239,18.2863,18.2863,2292408.4386274,0
+BKLN.US,D,20150113,000000,18.3071,18.3169,18.2913,18.3071,2305909.2297557,0
+BKLN.US,D,20150114,000000,18.2913,18.3328,18.2863,18.3001,2086082.1202631,0
+BKLN.US,D,20150115,000000,18.2961,18.3021,18.2546,18.2546,3075055.7842007,0
+BKLN.US,D,20150116,000000,18.2616,18.3377,18.2616,18.3377,4839889.4775753,0
+BKLN.US,D,20150120,000000,18.3288,18.3506,18.3021,18.3436,4143473.4156542,0
+BKLN.US,D,20150121,000000,18.3288,18.3506,18.312,18.3506,2549166.235473,0
+BKLN.US,D,20150122,000000,18.3506,18.3921,18.3288,18.3921,2835247.058768,0
+BKLN.US,D,20150123,000000,18.3852,18.4326,18.3377,18.4326,5167799.7918072,0
+BKLN.US,D,20150126,000000,18.4178,18.4385,18.3852,18.4385,3473745.3640074,0
+BKLN.US,D,20150127,000000,18.3852,18.4326,18.3753,18.4178,3135737.0204181,0
+BKLN.US,D,20150128,000000,18.3852,18.4247,18.3852,18.3852,3065540.3918171,0
+BKLN.US,D,20150129,000000,18.4009,18.4326,18.3852,18.4326,1512557.9528331,0
+BKLN.US,D,20150130,000000,18.4089,18.4178,18.3852,18.3921,3690968.8145233,0
+BKLN.US,D,20150202,000000,18.3852,18.4385,18.3852,18.4326,2455291.8876291,0
+BKLN.US,D,20150203,000000,18.4178,18.4612,18.4009,18.4612,3937488.991903,0
+BKLN.US,D,20150204,000000,18.4475,18.4682,18.3921,18.3921,2712345.0490517,0
+BKLN.US,D,20150205,000000,18.4178,18.4682,18.4009,18.4612,2995033.2258011,0
+BKLN.US,D,20150206,000000,18.4534,18.4752,18.4089,18.4326,4790863.0038801,0
+BKLN.US,D,20150209,000000,18.4385,18.4752,18.4247,18.4534,2000459.7731705,0
+BKLN.US,D,20150210,000000,18.4385,18.4612,18.4247,18.4612,2628467.5783129,0
+BKLN.US,D,20150211,000000,18.4682,18.4682,18.4326,18.4682,1097710.3122273,0
+BKLN.US,D,20150212,000000,18.4682,18.4959,18.4612,18.4859,2862901.0730529,0
+BKLN.US,D,20150213,000000,18.5068,18.5492,18.4712,18.485,2077501.3746917,0
+BKLN.US,D,20150217,000000,18.4899,18.5631,18.4573,18.5631,2929838.5760815,0
+BKLN.US,D,20150218,000000,18.5492,18.5759,18.5235,18.5562,2891114.4592935,0
+BKLN.US,D,20150219,000000,18.5315,18.5838,18.5315,18.5759,2335593.3697464,0
+BKLN.US,D,20150220,000000,18.5998,18.5998,18.5235,18.5908,1870491.2671011,0
+BKLN.US,D,20150223,000000,18.5838,18.5838,18.5562,18.5759,1804088.8594878,0
+BKLN.US,D,20150224,000000,18.5631,18.6085,18.5631,18.5998,2741955.3478981,0
+BKLN.US,D,20150225,000000,18.5691,18.6085,18.5631,18.5759,1387675.3820146,0
+BKLN.US,D,20150226,000000,18.5998,18.6254,18.5838,18.6085,1674762.6702211,0
+BKLN.US,D,20150227,000000,18.6085,18.6481,18.5838,18.6175,2632495.4610036,0
+BKLN.US,D,20150302,000000,18.6085,18.6481,18.5759,18.5908,3761648.9508908,0
+BKLN.US,D,20150303,000000,18.6085,18.6085,18.5492,18.5492,2377310.581683,0
+BKLN.US,D,20150304,000000,18.5691,18.5838,18.5492,18.5492,4394308.7481215,0
+BKLN.US,D,20150305,000000,18.5691,18.5759,18.5631,18.5759,2424217.9156905,0
+BKLN.US,D,20150306,000000,18.6085,18.6085,18.5492,18.5492,4483441.0783727,0
+BKLN.US,D,20150309,000000,18.5631,18.5838,18.5492,18.5759,2601582.3211464,0
+BKLN.US,D,20150310,000000,18.5315,18.5691,18.5315,18.5691,3350404.3535157,0
+BKLN.US,D,20150311,000000,18.5691,18.5759,18.5492,18.5691,3086889.5862095,0
+BKLN.US,D,20150312,000000,18.5631,18.5908,18.5492,18.5908,3264903.3891258,0
+BKLN.US,D,20150313,000000,18.5938,18.6205,18.5572,18.5711,3131446.1418711,0
+BKLN.US,D,20150316,000000,18.5711,18.5779,18.5166,18.5166,7076941.334552,0
+BKLN.US,D,20150317,000000,18.4859,18.5166,18.4859,18.5028,5092212.7596755,0
+BKLN.US,D,20150318,000000,18.4929,18.5711,18.4929,18.5711,5861439.2243998,0
+BKLN.US,D,20150319,000000,18.5522,18.5651,18.5098,18.5522,1864518.2265966,0
+BKLN.US,D,20150320,000000,18.5434,18.5651,18.5265,18.5335,3701699.0454584,0
+BKLN.US,D,20150323,000000,18.5265,18.5522,18.5166,18.5335,7265042.040078,0
+BKLN.US,D,20150324,000000,18.5265,18.5572,18.5265,18.5265,4361462.5887208,0
+BKLN.US,D,20150325,000000,18.5335,18.5651,18.5265,18.5522,3776439.4332375,0
+BKLN.US,D,20150326,000000,18.5651,18.5651,18.5335,18.5572,1887963.2956589,0
+BKLN.US,D,20150327,000000,18.5651,18.5779,18.5434,18.5572,1248277.4629762,0
+BKLN.US,D,20150330,000000,18.5779,18.6441,18.5651,18.6274,3789659.0211042,0
+BKLN.US,D,20150331,000000,18.6026,18.6353,18.5858,18.5938,5772641.7081041,0
+BKLN.US,D,20150401,000000,18.6353,18.6501,18.5938,18.6441,4914737.086742,0
+BKLN.US,D,20150402,000000,18.6353,18.6659,18.6026,18.6659,6282715.090646,0
+BKLN.US,D,20150406,000000,18.6561,18.6916,18.6501,18.6659,8333129.9151887,0
+BKLN.US,D,20150407,000000,18.6659,18.6916,18.6561,18.6916,5055260.8303497,0
+BKLN.US,D,20150408,000000,18.7064,18.7124,18.6916,18.7124,5813375.7201473,0
+BKLN.US,D,20150409,000000,18.7124,18.7252,18.6916,18.7193,6232985.6087964,0
+BKLN.US,D,20150410,000000,18.7124,18.7411,18.7124,18.7411,10823855.436835,0
+BKLN.US,D,20150413,000000,18.7252,18.7411,18.7124,18.7341,6746351.4971539,0
+BKLN.US,D,20150414,000000,18.7341,18.7341,18.7193,18.7252,1116015.8353449,0
+BKLN.US,D,20150415,000000,18.7213,18.7618,18.7213,18.7529,2568750.3230609,0
+BKLN.US,D,20150416,000000,18.7441,18.7667,18.7213,18.7529,2141583.3496348,0
+BKLN.US,D,20150417,000000,18.7529,18.7529,18.6778,18.6867,2460968.552034,0
+BKLN.US,D,20150420,000000,18.7094,18.7371,18.6867,18.7144,2525412.6520409,0
+BKLN.US,D,20150421,000000,18.6936,18.7282,18.6778,18.6778,2863995.5404239,0
+BKLN.US,D,20150422,000000,18.6936,18.7282,18.6867,18.7282,2222938.0831986,0
+BKLN.US,D,20150423,000000,18.7371,18.7371,18.7094,18.7282,2026636.9645701,0
+BKLN.US,D,20150424,000000,18.7144,18.7441,18.7005,18.7282,2003303.1629855,0
+BKLN.US,D,20150427,000000,18.7371,18.7371,18.7094,18.7213,2194792.4689672,0
+BKLN.US,D,20150428,000000,18.7144,18.7371,18.7094,18.7213,1956185.432293,0
+BKLN.US,D,20150429,000000,18.7282,18.7282,18.7144,18.7282,1114956.7712622,0
+BKLN.US,D,20150430,000000,18.7213,18.7282,18.6936,18.7213,2298500.8387898,0
+BKLN.US,D,20150501,000000,18.7005,18.7667,18.7005,18.7667,2735536.2259604,0
+BKLN.US,D,20150504,000000,18.7667,18.7846,18.7371,18.7767,3127520.4229554,0
+BKLN.US,D,20150505,000000,18.7441,18.7767,18.6451,18.6451,12558119.908011,0
+BKLN.US,D,20150506,000000,18.6591,18.7213,18.6511,18.6936,5184370.5537961,0
+BKLN.US,D,20150507,000000,18.7005,18.7441,18.6688,18.7144,3547268.8901901,0
+BKLN.US,D,20150508,000000,18.7005,18.7371,18.6936,18.7282,1137307.3729535,0
+BKLN.US,D,20150511,000000,18.7144,18.7767,18.7144,18.7529,2407628.9462962,0
+BKLN.US,D,20150512,000000,18.7441,18.7618,18.7144,18.7213,1653988.0206223,0
+BKLN.US,D,20150513,000000,18.7213,18.7618,18.7005,18.7005,1489718.7857627,0
+BKLN.US,D,20150514,000000,18.7213,18.7667,18.7094,18.7371,1669278.1950958,0
+BKLN.US,D,20150515,000000,18.7559,18.7559,18.7233,18.7321,2066743.8326485,0
+BKLN.US,D,20150518,000000,18.7559,18.7717,18.7391,18.748,1476490.0941932,0
+BKLN.US,D,20150519,000000,18.7391,18.7391,18.7044,18.7104,1741464.4885016,0
+BKLN.US,D,20150520,000000,18.7233,18.7321,18.7044,18.7104,2455509.3649718,0
+BKLN.US,D,20150521,000000,18.7233,18.7559,18.7164,18.748,1398521.93804,0
+BKLN.US,D,20150522,000000,18.7559,18.7559,18.7321,18.748,2162550.1885133,0
+BKLN.US,D,20150526,000000,18.7559,18.7559,18.7044,18.7104,2456007.0340536,0
+BKLN.US,D,20150527,000000,18.7391,18.748,18.7104,18.7164,1104323.6464895,0
+BKLN.US,D,20150528,000000,18.748,18.748,18.7044,18.7104,1138934.9126946,0
+BKLN.US,D,20150529,000000,18.7233,18.748,18.7104,18.748,1660153.2504064,0
+BKLN.US,D,20150601,000000,18.748,18.7638,18.7321,18.7638,3344289.6998578,0
+BKLN.US,D,20150602,000000,18.7321,18.7559,18.7164,18.7321,1003571.9570046,0
+BKLN.US,D,20150603,000000,18.7321,18.7391,18.6976,18.7104,1330155.1536849,0
+BKLN.US,D,20150604,000000,18.6976,18.7104,18.6718,18.6718,2378209.8252069,0
+BKLN.US,D,20150605,000000,18.6333,18.6718,18.6333,18.6333,3827336.2120797,0
+BKLN.US,D,20150608,000000,18.6422,18.6541,18.6175,18.6175,3866739.0604813,0
+BKLN.US,D,20150609,000000,18.6422,18.6481,18.6085,18.6175,2846365.7143524,0
+BKLN.US,D,20150610,000000,18.6175,18.6541,18.6175,18.6175,3148648.093915,0
+BKLN.US,D,20150611,000000,18.6085,18.6481,18.6085,18.6254,4709791.4966229,0
+BKLN.US,D,20150612,000000,18.6085,18.6422,18.5998,18.5998,2252551.4166125,0
+BKLN.US,D,20150615,000000,18.5958,18.6284,18.5661,18.5661,3495839.0389777,0
+BKLN.US,D,20150616,000000,18.5799,18.6036,18.5592,18.5799,1730270.9802506,0
+BKLN.US,D,20150617,000000,18.6036,18.6036,18.5532,18.5592,1335469.6930262,0
+BKLN.US,D,20150618,000000,18.5661,18.5799,18.5592,18.5661,3262243.0848876,0
+BKLN.US,D,20150619,000000,18.5661,18.5799,18.5452,18.5532,2402558.1838831,0
+BKLN.US,D,20150622,000000,18.5661,18.5878,18.5592,18.5799,1732452.834335,0
+BKLN.US,D,20150623,000000,18.5799,18.5958,18.5661,18.5661,3438697.1200719,0
+BKLN.US,D,20150624,000000,18.5721,18.5799,18.5661,18.5799,1497443.7832788,0
+BKLN.US,D,20150625,000000,18.5661,18.5878,18.5661,18.5799,1495898.1768621,0
+BKLN.US,D,20150626,000000,18.5799,18.5878,18.5721,18.5878,1690221.7689561,0
+BKLN.US,D,20150629,000000,18.5355,18.5452,18.4939,18.4939,2410135.4991107,0
+BKLN.US,D,20150630,000000,18.5355,18.5592,18.5186,18.5355,6917401.9790147,0
+BKLN.US,D,20150701,000000,18.5661,18.5799,18.5355,18.5592,2751541.5468584,0
+BKLN.US,D,20150702,000000,18.5452,18.5721,18.5452,18.5661,1749393.8135676,0
+BKLN.US,D,20150706,000000,18.5355,18.5799,18.5355,18.5799,1427751.9044174,0
+BKLN.US,D,20150707,000000,18.5878,18.6284,18.5661,18.6284,14640096.258349,0
+BKLN.US,D,20150708,000000,18.5878,18.6036,18.5799,18.5958,3843914.0547263,0
+BKLN.US,D,20150709,000000,18.5661,18.6135,18.5452,18.5721,2473538.7424404,0
+BKLN.US,D,20150710,000000,18.5799,18.6284,18.5799,18.6224,1801246.4811951,0
+BKLN.US,D,20150713,000000,18.6284,18.6591,18.6224,18.6511,4442021.2540582,0
+BKLN.US,D,20150714,000000,18.6451,18.6688,18.6382,18.6591,1874142.8634129,0
+BKLN.US,D,20150715,000000,18.6343,18.6551,18.6095,18.6431,8702057.4677705,0
+BKLN.US,D,20150716,000000,18.6431,18.6828,18.6264,18.6738,2030030.6226383,0
+BKLN.US,D,20150717,000000,18.6828,18.6985,18.6431,18.6985,3871596.3916418,0
+BKLN.US,D,20150720,000000,18.6738,18.6916,18.6649,18.6828,1712866.7237018,0
+BKLN.US,D,20150721,000000,18.6551,18.6738,18.6431,18.6431,1633794.9964748,0
+BKLN.US,D,20150722,000000,18.6264,18.6431,18.6095,18.6185,2246500.4888737,0
+BKLN.US,D,20150723,000000,18.6185,18.6185,18.5146,18.5245,3847287.4823439,0
+BKLN.US,D,20150724,000000,18.485,18.5631,18.485,18.4899,2270299.5908194,0
+BKLN.US,D,20150727,000000,18.4998,18.5146,18.4702,18.4772,1593748.819748,0
+BKLN.US,D,20150728,000000,18.4772,18.5146,18.4702,18.5146,1369856.401231,0
+BKLN.US,D,20150729,000000,18.485,18.5414,18.485,18.5146,3105743.3545352,0
+BKLN.US,D,20150730,000000,18.5245,18.5414,18.4998,18.5068,1395826.2305134,0
+BKLN.US,D,20150731,000000,18.5414,18.5502,18.5146,18.5146,1529265.2703627,0
+BKLN.US,D,20150803,000000,18.5325,18.5325,18.4772,18.4772,2288955.1007303,0
+BKLN.US,D,20150804,000000,18.4772,18.5068,18.4702,18.4702,2209652.7463678,0
+BKLN.US,D,20150805,000000,18.4702,18.485,18.4475,18.4544,15422283.361173,0
+BKLN.US,D,20150806,000000,18.4544,18.4702,18.4544,18.4544,2810392.9388298,0
+BKLN.US,D,20150807,000000,18.4544,18.4544,18.4178,18.4257,2073526.0911722,0
+BKLN.US,D,20150810,000000,18.4099,18.4395,18.4019,18.4336,991154.50649947,0
+BKLN.US,D,20150811,000000,18.4099,18.4257,18.4019,18.4178,2059532.6885745,0
+BKLN.US,D,20150812,000000,18.3664,18.4099,18.3436,18.3664,3526929.1952766,0
+BKLN.US,D,20150813,000000,18.3664,18.3842,18.3367,18.3367,3288321.1470801,0
+BKLN.US,D,20150814,000000,18.3426,18.3832,18.3426,18.3664,1867409.1579702,0
+BKLN.US,D,20150817,000000,18.3664,18.4178,18.3426,18.4089,1933077.2002312,0
+BKLN.US,D,20150818,000000,18.4009,18.4247,18.3733,18.4178,2284376.9497865,0
+BKLN.US,D,20150819,000000,18.3733,18.4178,18.3664,18.3733,3004953.2271944,0
+BKLN.US,D,20150820,000000,18.3733,18.3921,18.3259,18.3259,2787285.7182905,0
+BKLN.US,D,20150821,000000,18.3496,18.3496,18.2794,18.2794,4228424.111791,0
+BKLN.US,D,20150824,000000,18.0203,18.2191,18.0203,18.1162,5852566.148819,0
+BKLN.US,D,20150825,000000,18.2042,18.2675,17.9333,18.1785,5118837.0440308,0
+BKLN.US,D,20150826,000000,18.2042,18.2517,18.1785,18.2418,2073218.5883249,0
+BKLN.US,D,20150827,000000,18.2418,18.3091,18.2339,18.3091,3689299.8023586,0
+BKLN.US,D,20150828,000000,18.3011,18.3575,18.2794,18.3091,4436138.2390583,0
+BKLN.US,D,20150831,000000,18.3357,18.3426,18.2883,18.3357,2215264.6733312,0
+BKLN.US,D,20150901,000000,18.2744,18.3259,18.2744,18.2794,4127177.7877919,0
+BKLN.US,D,20150902,000000,18.3011,18.3357,18.2933,18.3189,7355398.3125834,0
+BKLN.US,D,20150903,000000,18.3259,18.3733,18.3259,18.3664,15219313.274543,0
+BKLN.US,D,20150904,000000,18.3426,18.3832,18.3426,18.3733,3442059.4209418,0
+BKLN.US,D,20150908,000000,18.3733,18.4089,18.3664,18.4089,1211235.5081458,0
+BKLN.US,D,20150909,000000,18.4089,18.4247,18.3664,18.3832,1604863.4292422,0
+BKLN.US,D,20150910,000000,18.4009,18.4247,18.3832,18.3832,1310222.0908261,0
+BKLN.US,D,20150911,000000,18.3921,18.4247,18.3733,18.3832,926756.93652876,0
+BKLN.US,D,20150914,000000,18.4009,18.4692,18.3733,18.3733,1656123.3446707,0
+BKLN.US,D,20150915,000000,18.3832,18.4009,18.3733,18.4009,887640.34900147,0
+BKLN.US,D,20150916,000000,18.3733,18.3921,18.3733,18.3921,648403.13379487,0
+BKLN.US,D,20150917,000000,18.3921,18.4089,18.3347,18.3921,2582992.5601995,0
+BKLN.US,D,20150918,000000,18.3575,18.3832,18.3011,18.3011,2033256.3679674,0
+BKLN.US,D,20150921,000000,18.3249,18.3426,18.3011,18.3011,1921166.5225105,0
+BKLN.US,D,20150922,000000,18.2923,18.3249,18.2329,18.2329,2140126.7572003,0
+BKLN.US,D,20150923,000000,18.2586,18.2665,18.225,18.2408,3596927.565463,0
+BKLN.US,D,20150924,000000,18.2329,18.2586,18.2181,18.2408,2933309.1098614,0
+BKLN.US,D,20150925,000000,18.2734,18.2734,18.2329,18.2408,912677.5545166,0
+BKLN.US,D,20150928,000000,18.2082,18.2181,18.1242,18.1242,3603833.2297346,0
+BKLN.US,D,20150929,000000,18.1775,18.1775,18.1331,18.1331,2103532.9068479,0
+BKLN.US,D,20150930,000000,18.1093,18.1687,18.1093,18.1331,3161202.0999609,0
+BKLN.US,D,20151001,000000,18.1331,18.1538,18.0935,18.1162,3252956.2965944,0
+BKLN.US,D,20151002,000000,18.0183,18.1449,18.0183,18.137,5004353.9362821,0
+BKLN.US,D,20151005,000000,18.1093,18.2082,18.1005,18.1933,11690666.514021,0
+BKLN.US,D,20151006,000000,18.1775,18.1855,18.1618,18.1855,4989993.3510083,0
+BKLN.US,D,20151007,000000,18.1855,18.2032,18.1775,18.2032,3155548.7005741,0
+BKLN.US,D,20151008,000000,18.1933,18.225,18.1687,18.225,5215807.6623207,0
+BKLN.US,D,20151009,000000,18.2181,18.2329,18.2032,18.225,2475359.4829837,0
+BKLN.US,D,20151012,000000,18.2032,18.2665,18.1933,18.2032,617829.86550565,0
+BKLN.US,D,20151013,000000,18.1933,18.2181,18.1775,18.2181,762727.43250732,0
+BKLN.US,D,20151014,000000,18.1933,18.225,18.1855,18.2082,1370926.5920615,0
+BKLN.US,D,20151015,000000,18.1933,18.2181,18.1855,18.2032,1395675.5136573,0
+BKLN.US,D,20151016,000000,18.1775,18.225,18.1687,18.225,1531046.5615276,0
+BKLN.US,D,20151019,000000,18.1775,18.2082,18.1618,18.2082,2553367.0885154,0
+BKLN.US,D,20151020,000000,18.225,18.2744,18.1855,18.2675,2017588.8955926,0
+BKLN.US,D,20151021,000000,18.2586,18.2744,18.225,18.2508,1883358.8451295,0
+BKLN.US,D,20151022,000000,18.2408,18.2586,18.2082,18.225,1455192.4874495,0
+BKLN.US,D,20151023,000000,18.2181,18.2508,18.2032,18.225,3692761.2324359,0
+BKLN.US,D,20151026,000000,18.2408,18.2508,18.2082,18.2082,1425307.0544766,0
+BKLN.US,D,20151027,000000,18.2181,18.225,18.1855,18.1855,2609618.8676,0
+BKLN.US,D,20151028,000000,18.1855,18.2082,18.1618,18.1775,3342600.4572427,0
+BKLN.US,D,20151029,000000,18.1687,18.1775,18.1618,18.1618,1082750.9056192,0
+BKLN.US,D,20151030,000000,18.1933,18.2032,18.1538,18.1618,2502865.8149799,0
+BKLN.US,D,20151102,000000,18.1855,18.1933,18.1538,18.1538,4904632.9882493,0
+BKLN.US,D,20151103,000000,18.1449,18.1855,18.1449,18.1538,3546897.6614238,0
+BKLN.US,D,20151104,000000,18.1538,18.1775,18.1331,18.1331,3277682.9646947,0
+BKLN.US,D,20151105,000000,18.1538,18.1933,18.1449,18.1449,4523370.9300094,0
+BKLN.US,D,20151106,000000,18.137,18.1687,18.1242,18.1242,1769637.4138414,0
+BKLN.US,D,20151109,000000,18.1162,18.1331,18.0935,18.1005,1193009.8953075,0
+BKLN.US,D,20151110,000000,18.1005,18.1449,18.1005,18.1162,1319818.4050117,0
+BKLN.US,D,20151111,000000,18.1331,18.1331,18.0688,18.0688,2225401.1405447,0
+BKLN.US,D,20151112,000000,18.0609,18.0688,18.0342,18.0509,3411105.8201835,0
+BKLN.US,D,20151113,000000,18.0272,18.0698,18.0115,18.0115,2493765.1468312,0
+BKLN.US,D,20151116,000000,17.9886,18.0609,17.9789,18.0519,2213875.8529058,0
+BKLN.US,D,20151117,000000,18.0272,18.0609,18.0183,18.0352,1981813.3669622,0
+BKLN.US,D,20151118,000000,18.0272,18.0352,18.0115,18.0352,1565511.1569667,0
+BKLN.US,D,20151119,000000,18.0115,18.0352,18.0036,18.0115,1353767.1239637,0
+BKLN.US,D,20151120,000000,17.9886,18.0115,17.9393,17.9472,4847084.4372889,0
+BKLN.US,D,20151123,000000,17.9542,18.0183,17.9542,17.9699,4050449.758253,0
+BKLN.US,D,20151124,000000,18.0115,18.0115,17.964,17.9956,4784319.464672,0
+BKLN.US,D,20151125,000000,17.964,17.9886,17.9472,17.9542,2040871.1095284,0
+BKLN.US,D,20151127,000000,17.964,17.9886,17.9254,17.9699,1222909.4895956,0
+BKLN.US,D,20151130,000000,17.9956,17.9956,17.9472,17.9789,3469343.2179828,0
+BKLN.US,D,20151201,000000,17.9956,18.0115,17.964,17.9956,2761514.1474229,0
+BKLN.US,D,20151202,000000,17.964,18.0432,17.964,18.0432,7334837.0942371,0
+BKLN.US,D,20151203,000000,18.0272,18.0777,18.0183,18.0698,9113311.1688484,0
+BKLN.US,D,20151204,000000,18.0432,18.0698,18.0272,18.0609,1982065.2360707,0
+BKLN.US,D,20151207,000000,18.0519,18.0609,17.9886,18.0036,4299920.5468355,0
+BKLN.US,D,20151208,000000,17.9303,17.9472,17.8335,17.8423,9309549.5730805,0
+BKLN.US,D,20151209,000000,17.8335,17.8919,17.8078,17.8078,5634258.3461573,0
+BKLN.US,D,20151210,000000,17.801,17.8593,17.785,17.8423,3310847.7536904,0
+BKLN.US,D,20151211,000000,17.801,17.801,17.6387,17.6635,10588477.180057,0
+BKLN.US,D,20151214,000000,17.6289,17.6476,17.45,17.4915,11012279.829569,0
+BKLN.US,D,20151215,000000,17.5972,17.6832,17.5972,17.6141,5911658.2831509,0
+BKLN.US,D,20151216,000000,17.6141,17.707,17.5834,17.6832,4630340.4484494,0
+BKLN.US,D,20151217,000000,17.7189,17.7189,17.6319,17.6496,3614281.2458855,0
+BKLN.US,D,20151218,000000,17.6832,17.6832,17.6229,17.6319,3774572.162658,0
+BKLN.US,D,20151221,000000,17.6417,17.6922,17.6141,17.6754,2886369.4071332,0
+BKLN.US,D,20151222,000000,17.6595,17.7623,17.6319,17.7534,2852968.9333892,0
+BKLN.US,D,20151223,000000,17.7435,17.8118,17.7435,17.797,3270563.8691704,0
+BKLN.US,D,20151224,000000,17.7712,17.8118,17.7712,17.789,1816455.7338667,0
+BKLN.US,D,20151228,000000,17.7534,17.8197,17.7534,17.7712,3334924.0128077,0
+BKLN.US,D,20151229,000000,17.789,17.8453,17.7792,17.8286,1555516.3029067,0
+BKLN.US,D,20151230,000000,17.8286,17.8603,17.797,17.8453,3528612.3687567,0
+BKLN.US,D,20151231,000000,17.8118,17.8603,17.8038,17.8197,2000192.7312241,0
+BKLN.US,D,20160104,000000,17.8286,17.8365,17.7534,17.8286,2993383.4325644,0
+BKLN.US,D,20160105,000000,17.8197,17.8236,17.785,17.789,1767737.7745411,0
+BKLN.US,D,20160106,000000,17.7623,17.8118,17.7267,17.7534,5867283.8015437,0
+BKLN.US,D,20160107,000000,17.7534,17.7792,17.7189,17.7267,2877745.1660932,0
+BKLN.US,D,20160108,000000,17.7267,17.789,17.7267,17.7435,1540235.2321359,0
+BKLN.US,D,20160111,000000,17.7623,17.8028,17.7534,17.789,2048933.9555676,0
+BKLN.US,D,20160112,000000,17.7712,17.8286,17.7712,17.8286,2483976.6433659,0
+BKLN.US,D,20160113,000000,17.797,17.8365,17.7792,17.8038,3833110.9941695,0
+BKLN.US,D,20160114,000000,17.7712,17.8038,17.7189,17.7267,3581704.1514761,0
+BKLN.US,D,20160115,000000,17.6694,17.6812,17.5903,17.5953,3918523.9560997,0
+BKLN.US,D,20160119,000000,17.6249,17.6615,17.5992,17.616,5005767.0332482,0
+BKLN.US,D,20160120,000000,17.5903,17.616,17.5369,17.5853,8337846.6447183,0
+BKLN.US,D,20160121,000000,17.5903,17.6081,17.5616,17.5903,3622794.2194478,0
+BKLN.US,D,20160122,000000,17.5746,17.7297,17.5746,17.7149,3851158.5790436,0
+BKLN.US,D,20160125,000000,17.6447,17.7089,17.6447,17.6951,2936206.1103703,0
+BKLN.US,D,20160126,000000,17.6615,17.703,17.6615,17.6774,2887936.255523,0
+BKLN.US,D,20160127,000000,17.6447,17.6862,17.6447,17.6447,1062327.2543362,0
+BKLN.US,D,20160128,000000,17.6694,17.703,17.6615,17.6862,2329520.1885121,0
+BKLN.US,D,20160129,000000,17.703,17.7425,17.6694,17.7089,2412134.2676184,0
+BKLN.US,D,20160201,000000,17.7149,17.7149,17.6526,17.6526,6436591.9430935,0
+BKLN.US,D,20160202,000000,17.6349,17.6694,17.6209,17.6349,2236097.9912364,0
+BKLN.US,D,20160203,000000,17.6615,17.6862,17.6249,17.6615,4074380.3581268,0
+BKLN.US,D,20160204,000000,17.6349,17.6774,17.6349,17.6447,1968666.6087172,0
+BKLN.US,D,20160205,000000,17.6349,17.6615,17.616,17.616,4404461.3996954,0
+BKLN.US,D,20160208,000000,17.6349,17.6349,17.5646,17.5666,3765051.7126617,0
+BKLN.US,D,20160209,000000,17.5191,17.5784,17.5191,17.5666,4103097.4825846,0
+BKLN.US,D,20160210,000000,17.528,17.5616,17.4953,17.5449,1649374.4663902,0
+BKLN.US,D,20160211,000000,17.5043,17.528,17.444,17.4786,2657995.9438349,0
+BKLN.US,D,20160212,000000,17.439,17.5013,17.432,17.4826,3642185.1062337,0
+BKLN.US,D,20160216,000000,17.4569,17.5152,17.448,17.448,2306663.8255588,0
+BKLN.US,D,20160217,000000,17.4569,17.523,17.4569,17.5073,5832666.4662034,0
+BKLN.US,D,20160218,000000,17.4727,17.5389,17.4727,17.4905,3635051.8493942,0
+BKLN.US,D,20160219,000000,17.5152,17.532,17.4993,17.5152,1559790.9970933,0
+BKLN.US,D,20160222,000000,17.5389,17.6032,17.5389,17.6032,3570739.2473154,0
+BKLN.US,D,20160223,000000,17.5883,17.6397,17.5863,17.6397,2619925.2705974,0
+BKLN.US,D,20160224,000000,17.5696,17.6486,17.5696,17.6486,2598071.3264655,0
+BKLN.US,D,20160225,000000,17.6209,17.6645,17.5953,17.6645,1381276.4905277,0
+BKLN.US,D,20160226,000000,17.6812,17.6912,17.6349,17.6912,2853040.7514885,0
+BKLN.US,D,20160229,000000,17.6734,17.7327,17.6734,17.7247,4249892.6658412,0
+BKLN.US,D,20160301,000000,17.7247,17.8286,17.7247,17.8286,4411874.8482741,0
+BKLN.US,D,20160302,000000,17.8286,17.8365,17.8038,17.8197,2019526.9727487,0
+BKLN.US,D,20160303,000000,17.8197,17.9264,17.8197,17.9027,7394724.2852731,0
+BKLN.US,D,20160304,000000,17.8869,17.9522,17.8869,17.9522,2815021.6658998,0
+BKLN.US,D,20160307,000000,17.9264,18.0155,17.9264,18.0155,2043174.3463156,0
+BKLN.US,D,20160308,000000,18.0095,18.0332,17.9749,18.0095,2381468.9507794,0
+BKLN.US,D,20160309,000000,18.0243,18.0489,18.0095,18.0489,2094916.7579881,0
+BKLN.US,D,20160310,000000,18.0836,18.0925,18.0243,18.0748,2251973.8372513,0
+BKLN.US,D,20160311,000000,18.1222,18.1528,18.1162,18.136,5166796.3614633,0
+BKLN.US,D,20160314,000000,18.1321,18.1618,18.0985,18.1222,1360229.7413698,0
+BKLN.US,D,20160315,000000,18.1282,18.1588,18.1192,18.135,1295844.3096694,0
+BKLN.US,D,20160316,000000,18.1499,18.2062,18.135,18.2062,2483803.6730143,0
+BKLN.US,D,20160317,000000,18.2161,18.2665,18.2161,18.2665,4882079.0705306,0
+BKLN.US,D,20160318,000000,18.2665,18.2873,18.228,18.2794,3483071.6016792,0
+BKLN.US,D,20160321,000000,18.2576,18.2923,18.2576,18.2734,2837801.1531413,0
+BKLN.US,D,20160322,000000,18.2794,18.3169,18.2734,18.3011,4834271.4814768,0
+BKLN.US,D,20160323,000000,18.2923,18.2923,18.1993,18.2062,3611508.6626471,0
+BKLN.US,D,20160324,000000,18.1745,18.2003,18.1045,18.1122,3788363.2607508,0
+BKLN.US,D,20160328,000000,18.1745,18.1825,18.1122,18.1419,2347876.2877559,0
+BKLN.US,D,20160329,000000,18.1192,18.1905,18.1192,18.1499,2578395.1903277,0
+BKLN.US,D,20160330,000000,18.1745,18.223,18.1499,18.2161,4011922.8883573,0
+BKLN.US,D,20160331,000000,18.2161,18.2873,18.1993,18.2784,8289524.1906998,0
+BKLN.US,D,20160401,000000,18.232,18.2734,18.232,18.2665,2081884.3017884,0
+BKLN.US,D,20160404,000000,18.2576,18.2576,18.1419,18.1419,3924878.3405958,0
+BKLN.US,D,20160405,000000,18.1045,18.1905,18.0885,18.1122,22008049.5885,0
+BKLN.US,D,20160406,000000,18.1499,18.2062,18.1419,18.1905,2597006.1932476,0
+BKLN.US,D,20160407,000000,18.1825,18.2062,18.1588,18.1745,1924682.5748042,0
+BKLN.US,D,20160408,000000,18.223,18.2398,18.1993,18.223,1645557.991907,0
+BKLN.US,D,20160411,000000,18.2161,18.2873,18.2161,18.2873,1866021.3490673,0
+BKLN.US,D,20160412,000000,18.2794,18.3674,18.2794,18.3674,3995033.4967733,0
+BKLN.US,D,20160413,000000,18.3496,18.4425,18.3496,18.4346,2613305.8672001,0
+BKLN.US,D,20160414,000000,18.4109,18.4346,18.3852,18.3852,3863926.0163419,0
+BKLN.US,D,20160415,000000,18.3584,18.4019,18.3584,18.3674,2809705.1035135,0
+BKLN.US,D,20160418,000000,18.3931,18.4722,18.3584,18.4722,2040551.4684108,0
+BKLN.US,D,20160419,000000,18.4582,18.4959,18.4582,18.4859,1732811.9248309,0
+BKLN.US,D,20160420,000000,18.4801,18.5118,18.4801,18.5118,1654309.684785,0
+BKLN.US,D,20160421,000000,18.5118,18.5542,18.5048,18.5205,5163878.1189815,0
+BKLN.US,D,20160422,000000,18.5542,18.5681,18.5255,18.5681,1537144.0193025,0
+BKLN.US,D,20160425,000000,18.5621,18.5759,18.5375,18.5759,839186.39705473,0
+BKLN.US,D,20160426,000000,18.6008,18.6095,18.5759,18.6008,1881071.7927026,0
+BKLN.US,D,20160427,000000,18.6095,18.6353,18.6008,18.6353,1684941.6213807,0
+BKLN.US,D,20160428,000000,18.6264,18.6511,18.6008,18.6008,4428283.7666592,0
+BKLN.US,D,20160429,000000,18.6264,18.6581,18.5759,18.6511,4353523.1484296,0
+BKLN.US,D,20160502,000000,18.6353,18.6581,18.6205,18.6581,3913227.6241638,0
+BKLN.US,D,20160503,000000,18.6353,18.6581,18.6095,18.6511,14625754.892003,0
+BKLN.US,D,20160504,000000,18.6353,18.6441,18.6008,18.6441,10030289.717137,0
+BKLN.US,D,20160505,000000,18.6511,18.6581,18.6185,18.6353,8041012.3254702,0
+BKLN.US,D,20160506,000000,18.6095,18.6264,18.5838,18.6185,4561800.6937428,0
+BKLN.US,D,20160509,000000,18.6353,18.6353,18.5918,18.6008,2734293.0647784,0
+BKLN.US,D,20160510,000000,18.6185,18.6264,18.5759,18.6185,2925544.6629669,0
+BKLN.US,D,20160511,000000,18.6095,18.6095,18.5621,18.6008,1914008.9891305,0
+BKLN.US,D,20160512,000000,18.6095,18.6264,18.5799,18.5838,1489116.9298609,0
+BKLN.US,D,20160513,000000,18.6145,18.6145,18.5721,18.5878,1176017.3284261,0
+BKLN.US,D,20160516,000000,18.5878,18.6234,18.5651,18.6145,1705875.0800157,0
+BKLN.US,D,20160517,000000,18.6046,18.6234,18.5809,18.6046,1439198.2932993,0
+BKLN.US,D,20160518,000000,18.5878,18.6304,18.5721,18.5809,4227840.4632946,0
+BKLN.US,D,20160519,000000,18.5968,18.6304,18.5721,18.6304,2097674.1683887,0
+BKLN.US,D,20160520,000000,18.6304,18.6629,18.6304,18.6304,4764668.6165974,0
+BKLN.US,D,20160523,000000,18.6471,18.6629,18.6304,18.6629,1120968.2496226,0
+BKLN.US,D,20160524,000000,18.6629,18.6946,18.6629,18.6808,4265662.3019911,0
+BKLN.US,D,20160525,000000,18.6985,18.7064,18.6808,18.6985,4331029.9220624,0
+BKLN.US,D,20160526,000000,18.7064,18.7064,18.6808,18.6808,1989017.4303784,0
+BKLN.US,D,20160527,000000,18.6985,18.6985,18.6906,18.6985,1035203.277854,0
+BKLN.US,D,20160531,000000,18.7262,18.7262,18.7064,18.7064,1730380.2246831,0
+BKLN.US,D,20160601,000000,18.7124,18.7351,18.6808,18.7311,3039969.1024092,0
+BKLN.US,D,20160602,000000,18.7124,18.7262,18.6985,18.7262,1267615.7505909,0
+BKLN.US,D,20160603,000000,18.7193,18.7421,18.6985,18.7351,1339394.4004196,0
+BKLN.US,D,20160606,000000,18.7262,18.7351,18.7064,18.7262,1543605.625186,0
+BKLN.US,D,20160607,000000,18.7064,18.7391,18.7064,18.7193,2045727.4291663,0
+BKLN.US,D,20160608,000000,18.7421,18.7549,18.7223,18.7519,772648.44542314,0
+BKLN.US,D,20160609,000000,18.7421,18.7599,18.7262,18.7421,2867115.075888,0
+BKLN.US,D,20160610,000000,18.7351,18.7519,18.6906,18.7124,1801307.1725466,0
+BKLN.US,D,20160613,000000,18.7124,18.7351,18.6808,18.6808,931473.66605838,0
+BKLN.US,D,20160614,000000,18.6808,18.7064,18.6471,18.6541,2037558.3732622,0
+BKLN.US,D,20160615,000000,18.7223,18.7223,18.6185,18.6768,3615010.5536253,0
+BKLN.US,D,20160616,000000,18.6264,18.7223,18.5681,18.6008,2234599.9263783,0
+BKLN.US,D,20160617,000000,18.6264,18.6264,18.5759,18.5838,1643461.1057147,0
+BKLN.US,D,20160620,000000,18.6185,18.6857,18.6185,18.6857,3834325.8327209,0
+BKLN.US,D,20160621,000000,18.7104,18.7391,18.6946,18.7223,6975349.0698496,0
+BKLN.US,D,20160622,000000,18.7154,18.7391,18.6768,18.6857,4699141.1759673,0
+BKLN.US,D,20160623,000000,18.7104,18.7311,18.7015,18.7104,1229423.6946506,0
+BKLN.US,D,20160624,000000,18.6264,18.6581,18.5759,18.5809,8873514.581686,0
+BKLN.US,D,20160627,000000,18.5621,18.5681,18.4782,18.4859,4573602.1270308,0
+BKLN.US,D,20160628,000000,18.5195,18.6264,18.5038,18.6264,3690537.905928,0
+BKLN.US,D,20160629,000000,18.6353,18.6946,18.6264,18.6768,4685527.0943162,0
+BKLN.US,D,20160630,000000,18.6946,18.7104,18.6581,18.7015,2129564.4390042,0
+BKLN.US,D,20160701,000000,18.7015,18.7104,18.6581,18.7015,1725038.3742337,0
+BKLN.US,D,20160705,000000,18.6768,18.6946,18.6581,18.6946,2441454.2595002,0
+BKLN.US,D,20160706,000000,18.6857,18.7223,18.6768,18.7223,2932611.1593199,0
+BKLN.US,D,20160707,000000,18.7154,18.7223,18.7015,18.7154,1612451.8712175,0
+BKLN.US,D,20160708,000000,18.7311,18.8072,18.7311,18.8072,6638151.9673245,0
+BKLN.US,D,20160711,000000,18.8162,18.8231,18.7994,18.8162,3988828.8176108,0
+BKLN.US,D,20160712,000000,18.8389,18.8695,18.8231,18.8469,4140789.8463979,0
+BKLN.US,D,20160713,000000,18.8607,18.8775,18.831,18.8695,2711424.5635549,0
+BKLN.US,D,20160714,000000,18.9042,18.9141,18.8695,18.8695,1785292.7479459,0
+BKLN.US,D,20160715,000000,18.8844,18.8933,18.8508,18.8508,1972361.7004975,0
+BKLN.US,D,20160718,000000,18.9022,18.9448,18.8844,18.9378,2397525.859326,0
+BKLN.US,D,20160719,000000,18.9308,18.9378,18.92,18.922,2141169.6369225,0
+BKLN.US,D,20160720,000000,18.9506,18.9506,18.9308,18.9378,3231960.1235628,0
+BKLN.US,D,20160721,000000,18.9585,18.9665,18.9506,18.9665,3785442.995224,0
+BKLN.US,D,20160722,000000,18.9724,18.9803,18.9506,18.9665,3539985.928017,0
+BKLN.US,D,20160725,000000,18.9665,18.9803,18.9665,18.9803,2153533.4767338,0
+BKLN.US,D,20160726,000000,18.9803,18.9803,18.9448,18.9585,1153903.4230055,0
+BKLN.US,D,20160727,000000,18.9724,18.9803,18.9506,18.9803,2759890.6537718,0
+BKLN.US,D,20160728,000000,18.9724,18.9724,18.9506,18.9724,2419701.4676206,0
+BKLN.US,D,20160729,000000,18.9724,18.9724,18.9506,18.9724,927859.49607997,0
+BKLN.US,D,20160801,000000,18.9724,18.9724,18.9378,18.9506,1204987.3335147,0
+BKLN.US,D,20160802,000000,18.9121,18.9378,18.8765,18.8844,8346135.0602803,0
+BKLN.US,D,20160803,000000,18.9308,18.9448,18.9022,18.9022,2997315.2206153,0
+BKLN.US,D,20160804,000000,18.9448,18.9585,18.9072,18.9506,1885386.9477901,0
+BKLN.US,D,20160805,000000,18.9665,18.9665,18.9308,18.9585,1544277.276142,0
+BKLN.US,D,20160808,000000,18.9585,18.9892,18.9506,18.9803,1564081.8756404,0
+BKLN.US,D,20160809,000000,18.9961,19.0128,18.9803,19.0061,3415661.7176318,0
+BKLN.US,D,20160810,000000,18.9892,19.0061,18.9803,18.9892,1586661.081422,0
+BKLN.US,D,20160811,000000,18.9961,19.0128,18.9665,18.9961,2284448.7678857,0
+BKLN.US,D,20160812,000000,19.0061,19.0554,18.9892,19.0128,8120037.522661,0
+BKLN.US,D,20160815,000000,19.0188,19.0455,19.0188,19.0268,2832865.9347464,0
+BKLN.US,D,20160816,000000,19.0031,19.0268,19.0031,19.0128,2295978.1016148,0
+BKLN.US,D,20160817,000000,19.0268,19.0534,19.0128,19.0534,4126660.8997821,0
+BKLN.US,D,20160818,000000,19.0188,19.0455,19.0128,19.0367,1558759.2441187,0
+BKLN.US,D,20160819,000000,19.0367,19.0455,19.0128,19.0188,1933233.9862224,0
+BKLN.US,D,20160822,000000,19.0455,19.0455,19.0128,19.0367,5019365.9420615,0
+BKLN.US,D,20160823,000000,19.0455,19.0455,19.0188,19.0268,3162815.4783868,0
+BKLN.US,D,20160824,000000,19.0268,19.0455,19.0188,19.0367,4572263.8827315,0
+BKLN.US,D,20160825,000000,19.0534,19.0634,19.0268,19.0367,10057115.294475,0
+BKLN.US,D,20160826,000000,19.0534,19.0634,19.0318,19.0367,2893847.5931535,0
+BKLN.US,D,20160829,000000,19.0634,19.0791,19.0534,19.0791,1698925.9202754,0
+BKLN.US,D,20160830,000000,19.0791,19.0871,19.0634,19.0791,2664481.826259,0
+BKLN.US,D,20160831,000000,19.0791,19.0871,19.0634,19.0791,6272995.3707124,0
+BKLN.US,D,20160901,000000,19.0871,19.0871,19.0534,19.0634,3409221.3537212,0
+BKLN.US,D,20160902,000000,19.097,19.1068,19.0693,19.0791,4661341.5907664,0
+BKLN.US,D,20160906,000000,19.097,19.1167,19.0871,19.097,6671445.219681,0
+BKLN.US,D,20160907,000000,19.097,19.1247,19.0871,19.0871,5035557.3831038,0
+BKLN.US,D,20160908,000000,19.1068,19.1068,19.0791,19.1018,9713752.9621658,0
+BKLN.US,D,20160909,000000,19.097,19.097,19.0634,19.0693,6905821.057637,0
+BKLN.US,D,20160912,000000,19.0871,19.1167,19.0693,19.1167,3540005.146945,0
+BKLN.US,D,20160913,000000,19.0871,19.0871,19.0268,19.0534,12261494.973925,0
+BKLN.US,D,20160914,000000,19.0693,19.0693,19.0268,19.0455,1554127.4824812,0
+BKLN.US,D,20160915,000000,19.0674,19.095,19.0425,19.095,9036236.1870838,0
+BKLN.US,D,20160916,000000,19.0674,19.0771,19.0465,19.0771,1736222.778782,0
+BKLN.US,D,20160919,000000,19.0771,19.0861,19.0674,19.0861,2418665.668556,0
+BKLN.US,D,20160920,000000,19.095,19.095,19.0674,19.0861,2073585.7710011,0
+BKLN.US,D,20160921,000000,19.0861,19.1315,19.0861,19.1227,3015615.6861203,0
+BKLN.US,D,20160922,000000,19.1227,19.1394,19.1147,19.1227,6621625.7123267,0
+BKLN.US,D,20160923,000000,19.1394,19.1394,19.1227,19.1227,3097239.4846756,0
+BKLN.US,D,20160926,000000,19.1394,19.1394,19.1048,19.1227,3337306.1483518,0
+BKLN.US,D,20160927,000000,19.1315,19.1464,19.1147,19.1394,3273450.7544541,0
+BKLN.US,D,20160928,000000,19.1394,19.1691,19.1227,19.1691,9364202.1350546,0
+BKLN.US,D,20160929,000000,19.1554,19.1631,19.1227,19.1394,6680222.200622,0
+BKLN.US,D,20160930,000000,19.1631,19.1691,19.1267,19.1464,2611714.7422697,0
+BKLN.US,D,20161003,000000,19.1315,19.1464,19.1227,19.1464,5270173.9634206,0
+BKLN.US,D,20161004,000000,19.1315,19.1394,19.1048,19.1315,5712946.7063476,0
+BKLN.US,D,20161005,000000,19.1315,19.1464,19.1227,19.1394,3420102.3015125,0
+BKLN.US,D,20161006,000000,19.1464,19.1514,19.1227,19.1464,3350784.6859847,0
+BKLN.US,D,20161007,000000,19.1394,19.1631,19.1227,19.1554,4525369.6985168,0
+BKLN.US,D,20161010,000000,19.1631,19.1631,19.1464,19.1554,1178939.6169981,0
+BKLN.US,D,20161011,000000,19.1464,19.1554,19.1315,19.1554,3440680.7157415,0
+BKLN.US,D,20161012,000000,19.1354,19.1554,19.1315,19.1464,5284583.1017757,0
+BKLN.US,D,20161013,000000,19.1554,19.1691,19.1315,19.1691,12638899.085259,0
+BKLN.US,D,20161014,000000,19.1711,19.1711,19.1484,19.1573,5527436.5100057,0
+BKLN.US,D,20161017,000000,19.1711,19.179,19.1484,19.1651,1877684.2037696,0
+BKLN.US,D,20161018,000000,19.1948,19.1948,19.1454,19.1711,3520962.2239073,0
+BKLN.US,D,20161019,000000,19.1651,19.1948,19.1651,19.187,1855091.8481949,0
+BKLN.US,D,20161020,000000,19.1948,19.1948,19.1711,19.1948,10410405.720358,0
+BKLN.US,D,20161021,000000,19.1948,19.2037,19.187,19.2037,1692901.2921223,0
+BKLN.US,D,20161024,000000,19.2037,19.2195,19.1948,19.2107,9440076.4395831,0
+BKLN.US,D,20161025,000000,19.2195,19.2264,19.2107,19.2195,3887578.4475216,0
+BKLN.US,D,20161026,000000,19.2107,19.2195,19.187,19.187,4991138.3945055,0
+BKLN.US,D,20161027,000000,19.2107,19.2107,19.1711,19.1711,2880665.4316202,0
+BKLN.US,D,20161028,000000,19.1948,19.2195,19.183,19.2037,5044685.3623608,0
+BKLN.US,D,20161031,000000,19.2037,19.2107,19.179,19.187,3589774.0781729,0
+BKLN.US,D,20161101,000000,19.187,19.1948,19.1573,19.1651,8255224.4734319,0
+BKLN.US,D,20161102,000000,19.1651,19.179,19.0871,19.0871,7444941.3209792,0
+BKLN.US,D,20161103,000000,19.1167,19.1247,19.0534,19.0534,5067335.3747192,0
+BKLN.US,D,20161104,000000,19.0693,19.0791,19.0021,19.0178,6186520.3101319,0
+BKLN.US,D,20161107,000000,19.0534,19.1414,19.0534,19.1068,4388563.300185,0
+BKLN.US,D,20161108,000000,19.097,19.1335,19.0791,19.097,3238188.0677433,0
+BKLN.US,D,20161109,000000,19.097,19.1247,19.0693,19.097,3386572.3528854,0
+BKLN.US,D,20161110,000000,19.1068,19.1247,19.0445,19.0534,6270549.5092493,0
+BKLN.US,D,20161111,000000,19.0634,19.097,19.0178,19.0534,2737913.303892,0
+BKLN.US,D,20161114,000000,19.0791,19.1247,19.0445,19.0871,5639249.1982909,0
+BKLN.US,D,20161115,000000,19.1257,19.1582,19.098,19.1424,5670637.7537345,0
+BKLN.US,D,20161116,000000,19.1177,19.1494,19.1177,19.1345,3873024.6614458,0
+BKLN.US,D,20161117,000000,19.1345,19.1661,19.1345,19.1424,5335077.2946534,0
+BKLN.US,D,20161118,000000,19.1661,19.1661,19.1207,19.1424,4737016.6253575,0
+BKLN.US,D,20161121,000000,19.1661,19.1958,19.1582,19.1879,4756618.920351,0
+BKLN.US,D,20161122,000000,19.1958,19.2284,19.1671,19.2284,4105471.5259484,0
+BKLN.US,D,20161123,000000,19.1879,19.2127,19.18,19.18,4082850.8477433,0
+BKLN.US,D,20161125,000000,19.1721,19.1958,19.1494,19.1582,2308629.213823,0
+BKLN.US,D,20161128,000000,19.1958,19.2215,19.18,19.1879,5593973.4501146,0
+BKLN.US,D,20161129,000000,19.1958,19.2215,19.18,19.1879,4448200.6451576,0
+BKLN.US,D,20161130,000000,19.2047,19.2284,19.1879,19.2127,5686892.9206959,0
+BKLN.US,D,20161201,000000,19.2472,19.2561,19.2127,19.2561,5593269.4304379,0
+BKLN.US,D,20161202,000000,19.271,19.2848,19.263,19.2788,5447870.1482644,0
+BKLN.US,D,20161205,000000,19.2937,19.3095,19.271,19.3095,8213511.3075854,0
+BKLN.US,D,20161206,000000,19.3194,19.348,19.2937,19.3382,11329315.265145,0
+BKLN.US,D,20161207,000000,19.3668,19.3738,19.3323,19.3668,6983257.1529426,0
+BKLN.US,D,20161208,000000,19.3382,19.3668,19.3382,19.3668,6660885.9360524,0
+BKLN.US,D,20161209,000000,19.3738,19.3738,19.3668,19.3668,5810833.7640445,0
+BKLN.US,D,20161212,000000,19.3738,19.3797,19.3668,19.3738,4911868.4088638,0
+BKLN.US,D,20161213,000000,19.3886,19.4034,19.3738,19.3965,6230968.6328834,0
+BKLN.US,D,20161214,000000,19.3965,19.4123,19.3797,19.3965,8576234.1810048,0
+BKLN.US,D,20161215,000000,19.4123,19.4193,19.3965,19.4123,6892182.6994453,0
+BKLN.US,D,20161216,000000,19.4123,19.4361,19.3965,19.4034,9518044.5957363,0
+BKLN.US,D,20161219,000000,19.4123,19.4281,19.4123,19.4281,4149021.6166986,0
+BKLN.US,D,20161220,000000,19.4361,19.4361,19.4123,19.4361,5464157.6839465,0
+BKLN.US,D,20161221,000000,19.4361,19.4449,19.4123,19.4281,7567744.2014882,0
+BKLN.US,D,20161222,000000,19.4281,19.4361,19.4123,19.4281,5829711.8089107,0
+BKLN.US,D,20161223,000000,19.4281,19.4449,19.4034,19.4361,3524932.4498142,0
+BKLN.US,D,20161227,000000,19.4528,19.4707,19.4361,19.4449,2296908.702337,0
+BKLN.US,D,20161228,000000,19.4618,19.4618,19.4449,19.4528,3219162.3405887,0
+BKLN.US,D,20161229,000000,19.4707,19.4707,19.4449,19.4528,1951152.0962133,0
+BKLN.US,D,20161230,000000,19.4707,19.4796,19.4528,19.4618,3013247.7118916,0
+BKLN.US,D,20170103,000000,19.4874,19.4874,19.4618,19.4874,12891377.130304,0
+BKLN.US,D,20170104,000000,19.4874,19.4874,19.4618,19.4874,11101841.045369,0
+BKLN.US,D,20170105,000000,19.4954,19.4954,19.4796,19.4796,6295131.5296286,0
+BKLN.US,D,20170106,000000,19.4874,19.5131,19.4796,19.5131,7923142.6403109,0
+BKLN.US,D,20170109,000000,19.5201,19.5201,19.4874,19.4874,4853481.3057309,0
+BKLN.US,D,20170110,000000,19.5033,19.5131,19.4707,19.4796,4817241.488262,0
+BKLN.US,D,20170111,000000,19.4954,19.4954,19.4618,19.4707,4227028.2107078,0
+BKLN.US,D,20170112,000000,19.4954,19.5131,19.4796,19.5033,5240165.1246999,0
+BKLN.US,D,20170113,000000,19.5201,19.5201,19.4874,19.5201,2847400.5018944,0
+BKLN.US,D,20170117,000000,19.528,19.5369,19.4954,19.5131,4018211.5238893,0
+BKLN.US,D,20170118,000000,19.5033,19.5201,19.4954,19.5131,2984961.4960293,0
+BKLN.US,D,20170119,000000,19.5131,19.5131,19.4874,19.5033,6464846.8017577,0
+BKLN.US,D,20170120,000000,19.5033,19.5033,19.4874,19.4954,3135545.8426611,0
+BKLN.US,D,20170123,000000,19.5033,19.5033,19.4874,19.4954,5832996.2225462,0
+BKLN.US,D,20170124,000000,19.4954,19.5033,19.4796,19.5033,3722836.8316433,0
+BKLN.US,D,20170125,000000,19.5131,19.5181,19.4954,19.5131,4144454.5925025,0
+BKLN.US,D,20170126,000000,19.5033,19.5131,19.4954,19.5033,3893770.9884138,0
+BKLN.US,D,20170127,000000,19.5033,19.5201,19.4796,19.4874,5546058.6396733,0
+BKLN.US,D,20170130,000000,19.5131,19.5131,19.4835,19.4874,3087914.2585264,0
+BKLN.US,D,20170131,000000,19.5033,19.5033,19.4618,19.4707,4556259.573356,0
+BKLN.US,D,20170201,000000,19.4874,19.4874,19.4528,19.4618,5330922.9716471,0
+BKLN.US,D,20170202,000000,19.4796,19.4796,19.4528,19.4618,4120046.5539974,0
+BKLN.US,D,20170203,000000,19.4618,19.4618,19.4449,19.4449,4877400.778857,0
+BKLN.US,D,20170206,000000,19.4618,19.4618,19.4449,19.4618,3938450.9498234,0
+BKLN.US,D,20170207,000000,19.4618,19.4618,19.4361,19.4449,5106268.8766695,0
+BKLN.US,D,20170208,000000,19.4618,19.4618,19.4281,19.4361,9410197.0757453,0
+BKLN.US,D,20170209,000000,19.4618,19.4618,19.4361,19.4618,2881625.3664954,0
+BKLN.US,D,20170210,000000,19.4618,19.4618,19.4361,19.4618,2940381.6753495,0
+BKLN.US,D,20170213,000000,19.4707,19.4707,19.4618,19.4618,3855226.9226352,0
+BKLN.US,D,20170214,000000,19.4618,19.4707,19.4449,19.4528,7129922.8613163,0
+BKLN.US,D,20170215,000000,19.4687,19.4944,19.4509,19.4944,5412321.2006795,0
+BKLN.US,D,20170216,000000,19.4944,19.5014,19.4805,19.5014,5178143.6211381,0
+BKLN.US,D,20170217,000000,19.5111,19.5111,19.4944,19.4944,2495024.4923736,0
+BKLN.US,D,20170221,000000,19.5111,19.5191,19.5014,19.5111,5919645.2650009,0
+BKLN.US,D,20170222,000000,19.5014,19.527,19.4964,19.5191,3736705.8169704,0
+BKLN.US,D,20170223,000000,19.5359,19.5448,19.5191,19.5359,2937831.6270664,0
+BKLN.US,D,20170224,000000,19.5527,19.5527,19.527,19.5448,8937501.473512,0
+BKLN.US,D,20170227,000000,19.5684,19.5774,19.5646,19.5774,4062068.1059642,0
+BKLN.US,D,20170228,000000,19.5774,19.5873,19.5684,19.5873,3678138.6628283,0
+BKLN.US,D,20170301,000000,19.5873,19.621,19.5774,19.621,9179998.8258137,0
+BKLN.US,D,20170302,000000,19.6297,19.6297,19.5873,19.5873,9411487.7784859,0
+BKLN.US,D,20170303,000000,19.6297,19.6624,19.6021,19.6297,12533851.459614,0
+BKLN.US,D,20170306,000000,19.621,19.6377,19.612,19.612,5511097.3866748,0
+BKLN.US,D,20170307,000000,19.6297,19.6297,19.5684,19.5774,5537394.9492549,0
+BKLN.US,D,20170308,000000,19.6021,19.612,19.5684,19.5684,3566993.579409,0
+BKLN.US,D,20170309,000000,19.5873,19.5943,19.527,19.527,5757469.881766,0
+BKLN.US,D,20170310,000000,19.5359,19.5527,19.4854,19.4854,9549311.768477,0
+BKLN.US,D,20170313,000000,19.5191,19.5359,19.5111,19.5359,3304952.6004203,0
+BKLN.US,D,20170314,000000,19.527,19.5359,19.5191,19.5191,2878795.1264731,0
+BKLN.US,D,20170315,000000,19.5497,19.5734,19.53,19.5734,6945498.0286427,0
+BKLN.US,D,20170316,000000,19.5497,19.5824,19.5497,19.5567,4787987.2453442,0
+BKLN.US,D,20170317,000000,19.5824,19.5903,19.5398,19.5398,8674931.4682433,0
+BKLN.US,D,20170320,000000,19.5734,19.5734,19.5497,19.5646,6251079.7237064,0
+BKLN.US,D,20170321,000000,19.5567,19.5567,19.4736,19.4815,6885529.9158046,0
+BKLN.US,D,20170322,000000,19.5221,19.5221,19.4548,19.4736,5617651.1693576,0
+BKLN.US,D,20170323,000000,19.4964,19.5014,19.4381,19.4469,5673351.6686665,0
+BKLN.US,D,20170324,000000,19.4647,19.5062,19.4381,19.4964,10803582.502409,0
+BKLN.US,D,20170327,000000,19.4815,19.4894,19.4548,19.4736,7132412.218248,0
+BKLN.US,D,20170328,000000,19.4894,19.4894,19.4647,19.4894,6781591.9303691,0
+BKLN.US,D,20170329,000000,19.4894,19.5161,19.4815,19.5161,3077127.3823299,0
+BKLN.US,D,20170330,000000,19.5221,19.531,19.4964,19.5221,3297139.6004446,0
+BKLN.US,D,20170331,000000,19.5398,19.5497,19.5161,19.5497,4532518.1281942,0
+BKLN.US,D,20170403,000000,19.5734,19.5734,19.5398,19.5646,7454483.0129485,0
+BKLN.US,D,20170404,000000,19.5646,19.5824,19.5497,19.5824,8443941.1961751,0
+BKLN.US,D,20170405,000000,19.5991,19.5991,19.5734,19.5903,9858791.1307983,0
+BKLN.US,D,20170406,000000,19.5903,19.5991,19.5567,19.5903,7279233.7010904,0
+BKLN.US,D,20170407,000000,19.5903,19.5923,19.5567,19.5734,5047430.634491,0
+BKLN.US,D,20170410,000000,19.5824,19.5991,19.5734,19.5991,5579341.7768045,0
+BKLN.US,D,20170411,000000,19.5903,19.607,19.5734,19.5991,2187645.0508123,0
+BKLN.US,D,20170412,000000,19.5991,19.5991,19.5824,19.5903,3628997.8870878,0
+BKLN.US,D,20170413,000000,19.5873,19.612,19.5774,19.5774,4109353.7493956,0
+BKLN.US,D,20170417,000000,19.5943,19.6021,19.5774,19.6021,2415846.5552815,0
+BKLN.US,D,20170418,000000,19.6021,19.612,19.5873,19.612,5944405.3133444,0
+BKLN.US,D,20170419,000000,19.6021,19.621,19.5607,19.5684,3946485.4732319,0
+BKLN.US,D,20170420,000000,19.5873,19.6021,19.5774,19.6021,4112164.77049,0
+BKLN.US,D,20170421,000000,19.6021,19.6021,19.5774,19.6021,4636937.5983511,0
+BKLN.US,D,20170424,000000,19.621,19.621,19.6021,19.612,4187513.083306,0
+BKLN.US,D,20170425,000000,19.621,19.621,19.5873,19.621,4459079.5699036,0
+BKLN.US,D,20170426,000000,19.612,19.612,19.5873,19.5873,6144511.7797084,0
+BKLN.US,D,20170427,000000,19.6021,19.612,19.5873,19.5873,2535212.2822538,0
+BKLN.US,D,20170428,000000,19.6021,19.621,19.5943,19.621,4925161.8378747,0
+BKLN.US,D,20170501,000000,19.621,19.6297,19.5991,19.612,4035040.2241218,0
+BKLN.US,D,20170502,000000,19.621,19.6297,19.6021,19.612,4718474.4059694,0
+BKLN.US,D,20170503,000000,19.612,19.621,19.5873,19.5873,11864710.091031,0
+BKLN.US,D,20170504,000000,19.5943,19.6021,19.5684,19.5774,4264698.3210257,0
+BKLN.US,D,20170505,000000,19.6021,19.6021,19.5607,19.5774,3939878.2081049,0
+BKLN.US,D,20170508,000000,19.6021,19.621,19.5873,19.621,3364933.8630511,0
+BKLN.US,D,20170509,000000,19.6377,19.6377,19.6021,19.612,5474076.6738173,0
+BKLN.US,D,20170510,000000,19.6297,19.7119,19.612,19.6377,4288302.1991243,0
+BKLN.US,D,20170511,000000,19.6297,19.6467,19.621,19.621,1934460.9630441,0
+BKLN.US,D,20170512,000000,19.6297,19.6556,19.6297,19.6377,1900975.5214082,0
+BKLN.US,D,20170515,000000,19.6565,19.6654,19.6407,19.6486,1928879.3817564,0
+BKLN.US,D,20170516,000000,19.6654,19.6743,19.6486,19.6743,3561769.0655723,0
+BKLN.US,D,20170517,000000,19.6654,19.6654,19.6486,19.6654,2678924.3448574,0
+BKLN.US,D,20170518,000000,19.6654,19.6654,19.6317,19.6486,5135654.6175156,0
+BKLN.US,D,20170519,000000,19.6565,19.6565,19.615,19.624,5948104.4512148,0
+BKLN.US,D,20170522,000000,19.6407,19.6743,19.6407,19.6743,5140379.4392254,0
+BKLN.US,D,20170523,000000,19.6743,19.6823,19.6565,19.6565,5067013.7105565,0
+BKLN.US,D,20170524,000000,19.6654,19.6823,19.6486,19.6743,3280109.6072299,0
+BKLN.US,D,20170525,000000,19.6823,19.69,19.6743,19.69,1983188.0260723,0
+BKLN.US,D,20170526,000000,19.698,19.698,19.6743,19.69,2282305.3516573,0
+BKLN.US,D,20170530,000000,19.6823,19.69,19.6654,19.6823,2162880.9563786,0
+BKLN.US,D,20170531,000000,19.6823,19.698,19.6743,19.698,4144500.1110162,0
+BKLN.US,D,20170601,000000,19.69,19.698,19.6743,19.6743,8171645.4018378,0
+BKLN.US,D,20170602,000000,19.69,19.707,19.6743,19.698,9381978.631892,0
+BKLN.US,D,20170605,000000,19.6823,19.707,19.6654,19.6654,11401928.421056,0
+BKLN.US,D,20170606,000000,19.6565,19.6743,19.6407,19.6486,4774106.1217467,0
+BKLN.US,D,20170607,000000,19.6654,19.6654,19.615,19.624,6939826.4218502,0
+BKLN.US,D,20170608,000000,19.624,19.6407,19.624,19.6317,3388848.2785645,0
+BKLN.US,D,20170609,000000,19.6565,19.6565,19.624,19.624,4305701.3980603,0
+BKLN.US,D,20170612,000000,19.624,19.6486,19.624,19.6486,1469041.2423262,0
+BKLN.US,D,20170613,000000,19.6565,19.6565,19.6407,19.6565,2995285.0949096,0
+BKLN.US,D,20170614,000000,19.6486,19.6486,19.615,19.624,3158886.7249033,0
+BKLN.US,D,20170615,000000,19.6427,19.6427,19.608,19.608,3608471.0605073,0
+BKLN.US,D,20170616,000000,19.618,19.6268,19.608,19.618,3086724.7080381,0
+BKLN.US,D,20170619,000000,19.618,19.6268,19.608,19.608,3841652.2903625,0
+BKLN.US,D,20170620,000000,19.608,19.608,19.5656,19.5744,6747976.0023275,0
+BKLN.US,D,20170621,000000,19.5834,19.5834,19.5221,19.5221,8758754.3167657,0
+BKLN.US,D,20170622,000000,19.5161,19.5656,19.5161,19.5497,4149296.7508251,0
+BKLN.US,D,20170623,000000,19.5577,19.5656,19.5398,19.5398,3694442.3828709,0
+BKLN.US,D,20170626,000000,19.5656,19.5913,19.5656,19.5744,5257672.5565459,0
+BKLN.US,D,20170627,000000,19.5744,19.5991,19.5656,19.5913,5561664.4091742,0
+BKLN.US,D,20170628,000000,19.5913,19.5913,19.5744,19.5744,3215245.7253755,0
+BKLN.US,D,20170629,000000,19.5656,19.5744,19.5577,19.5577,4654016.1446472,0
+BKLN.US,D,20170630,000000,19.5834,19.608,19.5497,19.608,2980129.4529318,0
+BKLN.US,D,20170703,000000,19.5913,19.6337,19.5913,19.5913,1575962.2076851,0
+BKLN.US,D,20170705,000000,19.608,19.6268,19.5991,19.5991,3303596.1487156,0
+BKLN.US,D,20170706,000000,19.608,19.608,19.5744,19.5913,5500321.6372262,0
+BKLN.US,D,20170707,000000,19.5656,19.6268,19.5656,19.5991,7805741.2900804,0
+BKLN.US,D,20170710,000000,19.618,19.6268,19.6031,19.618,5583051.0299001,0
+BKLN.US,D,20170711,000000,19.608,19.6337,19.608,19.6268,3432433.772603,0
+BKLN.US,D,20170712,000000,19.6427,19.6674,19.6268,19.6674,4587527.7576194,0
+BKLN.US,D,20170713,000000,19.6516,19.6674,19.6427,19.6584,3816976.1983885,0
+BKLN.US,D,20170714,000000,19.6584,19.6843,19.6574,19.6773,3141697.9226522,0
+BKLN.US,D,20170717,000000,19.6674,19.693,19.6674,19.6773,5332425.0825953,0
+BKLN.US,D,20170718,000000,19.6843,19.693,19.6773,19.6843,1788932.2059874,0
+BKLN.US,D,20170719,000000,19.6674,19.701,19.6674,19.693,5011283.8770944,0
+BKLN.US,D,20170720,000000,19.701,19.7267,19.693,19.7267,3522615.0517116,0
+BKLN.US,D,20170721,000000,19.7346,19.7504,19.7099,19.7426,2698776.4859141,0
+BKLN.US,D,20170724,000000,19.7573,19.7573,19.7267,19.7573,2628497.9239887,0
+BKLN.US,D,20170725,000000,19.7573,19.7573,19.7426,19.7573,1974087.3579234,0
+BKLN.US,D,20170726,000000,19.7653,19.7751,19.7504,19.7653,4699124.9916069,0
+BKLN.US,D,20170727,000000,19.7653,19.784,19.7573,19.7751,3465754.3360675,0
+BKLN.US,D,20170728,000000,19.7751,19.784,19.7573,19.784,1943208.609832,0
+BKLN.US,D,20170731,000000,19.7751,19.784,19.7573,19.7653,2575150.2260706,0
+BKLN.US,D,20170801,000000,19.7653,19.7751,19.7504,19.7653,4955431.6494067,0
+BKLN.US,D,20170802,000000,19.7573,19.7653,19.7504,19.7504,1819204.0405645,0
+BKLN.US,D,20170803,000000,19.7504,19.7653,19.7267,19.7426,4259874.3701085,0
+BKLN.US,D,20170804,000000,19.7653,19.7653,19.7267,19.7267,2057156.6221655,0
+BKLN.US,D,20170807,000000,19.7426,19.7504,19.7267,19.7267,2032287.3293894,0
+BKLN.US,D,20170808,000000,19.7346,19.7573,19.7346,19.7504,2216819.3834507,0
+BKLN.US,D,20170809,000000,19.7504,19.7504,19.7099,19.7267,4185273.5724378,0
+BKLN.US,D,20170810,000000,19.7267,19.7267,19.6584,19.6674,4365147.5652759,0
+BKLN.US,D,20170811,000000,19.6773,19.701,19.6584,19.6773,6030726.6225012,0
+BKLN.US,D,20170814,000000,19.6773,19.7099,19.6773,19.693,5723821.5850037,0
+BKLN.US,D,20170815,000000,19.6773,19.7188,19.6773,19.6843,6047510.8157427,0
+BKLN.US,D,20170816,000000,19.693,19.701,19.6843,19.701,3488396.2562458,0
+BKLN.US,D,20170817,000000,19.693,19.693,19.6268,19.6337,4287257.2963569,0
+BKLN.US,D,20170818,000000,19.6674,19.6773,19.6427,19.6427,4863942.4716745,0
+BKLN.US,D,20170821,000000,19.6516,19.6584,19.6268,19.6268,2532109.9426726,0
+BKLN.US,D,20170822,000000,19.6337,19.6674,19.6337,19.6674,2438762.5980638,0
+BKLN.US,D,20170823,000000,19.6427,19.6584,19.6427,19.6516,1996636.2180295,0
+BKLN.US,D,20170824,000000,19.6584,19.7099,19.6584,19.7099,2634749.1331873,0
+BKLN.US,D,20170825,000000,19.7188,19.7188,19.701,19.7188,1805832.7243192,0
+BKLN.US,D,20170828,000000,19.7267,19.7267,19.701,19.7188,2369387.3257522,0
+BKLN.US,D,20170829,000000,19.7188,19.7188,19.701,19.7188,2503654.8025487,0
+BKLN.US,D,20170830,000000,19.7188,19.7267,19.693,19.701,2655492.4255879,0
+BKLN.US,D,20170831,000000,19.7188,19.7267,19.701,19.7188,3398768.2799577,0
+BKLN.US,D,20170901,000000,19.7099,19.7188,19.701,19.701,2656902.4879864,0
+BKLN.US,D,20170905,000000,19.701,19.7099,19.6584,19.6584,4154839.8942569,0
+BKLN.US,D,20170906,000000,19.6843,19.693,19.6674,19.6773,5747238.3314352,0
+BKLN.US,D,20170907,000000,19.701,19.701,19.6843,19.701,2114301.5756388,0
+BKLN.US,D,20170908,000000,19.693,19.701,19.6773,19.6773,3187332.7613245,0
+BKLN.US,D,20170911,000000,19.701,19.701,19.693,19.701,1768344.6880556,0
+BKLN.US,D,20170912,000000,19.7099,19.7099,19.6843,19.701,3048915.0076119,0
+BKLN.US,D,20170913,000000,19.693,19.701,19.6843,19.6843,2228897.9739103,0
+BKLN.US,D,20170914,000000,19.693,19.701,19.6843,19.693,1612228.3247398,0
+BKLN.US,D,20170915,000000,19.6843,19.701,19.6843,19.701,1751156.897327,0
+BKLN.US,D,20170918,000000,19.701,19.7099,19.693,19.701,2089371.5915113,0
+BKLN.US,D,20170919,000000,19.701,19.7188,19.693,19.701,3108792.0834226,0
+BKLN.US,D,20170920,000000,19.701,19.7267,19.693,19.7099,4596092.3188304,0
+BKLN.US,D,20170921,000000,19.7099,19.7426,19.701,19.7426,12705365.21879,0
+BKLN.US,D,20170922,000000,19.7426,19.7426,19.7188,19.7188,2565206.9596593,0
+BKLN.US,D,20170925,000000,19.7099,19.7267,19.701,19.7099,7471225.7337665,0
+BKLN.US,D,20170926,000000,19.7267,19.7346,19.7188,19.7346,1698762.0536266,0
+BKLN.US,D,20170927,000000,19.7504,19.7653,19.7267,19.7653,4586264.3659868,0
+BKLN.US,D,20170928,000000,19.7573,19.7751,19.7426,19.7751,3181486.1611355,0
+BKLN.US,D,20170929,000000,19.7573,19.7939,19.7573,19.7939,3156357.9185933,0
+BKLN.US,D,20171002,000000,19.7939,19.7939,19.7573,19.7653,3220434.8359238,0
+BKLN.US,D,20171003,000000,19.7653,19.7939,19.7573,19.784,3594474.6233422,0
+BKLN.US,D,20171004,000000,19.7751,19.784,19.7504,19.7751,4752767.0425794,0
+BKLN.US,D,20171005,000000,19.784,19.8038,19.7653,19.7939,2052588.5864469,0
+BKLN.US,D,20171006,000000,19.8038,19.8216,19.784,19.8216,3765234.7982385,0
+BKLN.US,D,20171009,000000,19.8126,19.8216,19.8038,19.8038,881341.59824425,0
+BKLN.US,D,20171010,000000,19.8126,19.8414,19.8038,19.8316,1692952.8797711,0
+BKLN.US,D,20171011,000000,19.8414,19.8463,19.8216,19.8316,2975134.5547081,0
+BKLN.US,D,20171012,000000,19.8038,19.8473,19.8038,19.8473,2038184.5057046,0
+BKLN.US,D,20171013,000000,19.8473,19.8473,19.8216,19.8316,3829249.0011727,0
+BKLN.US,D,20171016,000000,19.8216,19.8473,19.8216,19.8414,1882297.7580018,0
+BKLN.US,D,20171017,000000,19.8414,19.8651,19.8414,19.8651,3162815.4783868,0
+BKLN.US,D,20171018,000000,19.8473,19.8809,19.8473,19.8749,3713433.7182598,0
+BKLN.US,D,20171019,000000,19.8473,19.8651,19.8394,19.8414,3700012.8374108,0
+BKLN.US,D,20171020,000000,19.8552,19.8552,19.8414,19.8414,1434002.1020933,0
+BKLN.US,D,20171023,000000,19.8651,19.8749,19.8414,19.8552,2003680.460887,0
+BKLN.US,D,20171024,000000,19.8473,19.8749,19.8473,19.8749,6773322.7337351,0
+BKLN.US,D,20171025,000000,19.8749,19.8749,19.8316,19.8316,5518004.062469,0
+BKLN.US,D,20171026,000000,19.8216,19.8414,19.8038,19.8126,8552245.924347,0
+BKLN.US,D,20171027,000000,19.8216,19.8651,19.8216,19.8414,1064543.5001864,0
+BKLN.US,D,20171030,000000,19.8414,19.8414,19.8216,19.8414,1573355.5141408,0
+BKLN.US,D,20171031,000000,19.8414,19.8414,19.8126,19.8216,2364763.6562947,0
+BKLN.US,D,20171101,000000,19.8316,19.8414,19.8126,19.8126,2044094.8318126,0
+BKLN.US,D,20171102,000000,19.8216,19.8414,19.7939,19.8126,3001770.9773337,0
+BKLN.US,D,20171103,000000,19.8126,19.8216,19.7939,19.7939,5964734.8930327,0
+BKLN.US,D,20171106,000000,19.7939,19.8316,19.784,19.7939,3990324.8594239,0
+BKLN.US,D,20171107,000000,19.8038,19.8316,19.8038,19.8126,7305975.3220586,0
+BKLN.US,D,20171108,000000,19.8038,19.8126,19.7653,19.7653,4332415.7079203,0
+BKLN.US,D,20171109,000000,19.7573,19.7751,19.7504,19.7573,5101119.2154997,0
+BKLN.US,D,20171110,000000,19.7426,19.7751,19.7346,19.7426,7272808.5100177,0
+BKLN.US,D,20171113,000000,19.7504,19.7653,19.7346,19.7426,8090206.7119045,0
+BKLN.US,D,20171114,000000,19.7346,19.7426,19.7099,19.7188,4178844.335275,0
+BKLN.US,D,20171115,000000,19.701,19.7267,19.6843,19.701,9178373.3091175,0
+BKLN.US,D,20171116,000000,19.7267,19.7504,19.7188,19.7188,6366792.8428444,0
+BKLN.US,D,20171117,000000,19.7504,19.7504,19.7267,19.7504,3969540.0945999,0
+BKLN.US,D,20171120,000000,19.7504,19.7653,19.7426,19.7653,5919498.5942348,0
+BKLN.US,D,20171121,000000,19.7653,19.7939,19.7573,19.7939,2748692.0879082,0
+BKLN.US,D,20171122,000000,19.7751,19.8038,19.7653,19.7939,2836895.8404822,0
+BKLN.US,D,20171124,000000,19.7939,19.7939,19.7653,19.784,757859.98612163,0
+BKLN.US,D,20171127,000000,19.7939,19.8038,19.7751,19.7939,2180228.5676659,0
+BKLN.US,D,20171128,000000,19.7939,19.8216,19.7751,19.8126,5494122.0156763,0
+BKLN.US,D,20171129,000000,19.7939,19.8038,19.7653,19.7751,4635023.7977357,0
+BKLN.US,D,20171130,000000,19.8038,19.8216,19.784,19.8126,3188352.3760287,0
+BKLN.US,D,20171201,000000,19.8216,19.8216,19.784,19.8126,3023991.0926194,0
+BKLN.US,D,20171204,000000,19.8126,19.8414,19.8117,19.8126,3578837.496643,0
+BKLN.US,D,20171205,000000,19.8216,19.8316,19.8038,19.8038,4006740.8584666,0
+BKLN.US,D,20171206,000000,19.8126,19.8414,19.8038,19.8126,5684680.7209358,0
+BKLN.US,D,20171207,000000,19.8126,19.8316,19.8038,19.8216,3354802.4534502,0
+BKLN.US,D,20171208,000000,19.8216,19.8316,19.8038,19.8216,2655620.8889484,0
+BKLN.US,D,20171211,000000,19.8216,19.8473,19.8216,19.8414,2482170.0641379,0
+BKLN.US,D,20171212,000000,19.8316,19.8473,19.8316,19.8414,3057272.2067055,0
+BKLN.US,D,20171213,000000,19.8414,19.8414,19.7939,19.8126,3998643.6206616,0
+BKLN.US,D,20171214,000000,19.8038,19.8216,19.7939,19.8038,3388311.1601042,0
+BKLN.US,D,20171215,000000,19.8126,19.8126,19.7751,19.8126,2112817.6720961,0
+BKLN.US,D,20171218,000000,19.8216,19.8552,19.8216,19.8552,4425398.9044205,0
+BKLN.US,D,20171219,000000,19.8414,19.8552,19.8038,19.8126,5068196.1803871,0
+BKLN.US,D,20171220,000000,19.8316,19.8316,19.8126,19.8126,4204341.7835385,0
+BKLN.US,D,20171221,000000,19.8126,19.8414,19.8126,19.8126,2844105.9730336,0
+BKLN.US,D,20171222,000000,19.8216,19.8473,19.8216,19.8316,2385935.8342455,0
+BKLN.US,D,20171226,000000,19.8473,19.8473,19.8216,19.8473,2205140.3443881,0
+BKLN.US,D,20171227,000000,19.8316,19.8552,19.8316,19.8473,4555856.9873914,0
+BKLN.US,D,20171228,000000,19.8414,19.8552,19.8316,19.8552,3415481.6666226,0
+BKLN.US,D,20171229,000000,19.8651,19.8809,19.8552,19.8749,2481156.5185689,0
+BKLN.US,D,20180102,000000,19.8651,19.9155,19.8641,19.9155,4706689.1570418,0
+BKLN.US,D,20180103,000000,19.9155,19.9155,19.8809,19.8987,2957862.8076101,0
+BKLN.US,D,20180104,000000,19.8987,19.9521,19.8987,19.9344,3563660.6126923,0
+BKLN.US,D,20180105,000000,19.9344,19.9432,19.9244,19.9244,3196008.5900133,0
+BKLN.US,D,20180108,000000,19.9155,19.9432,19.8809,19.9076,7016523.0941908,0
+BKLN.US,D,20180109,000000,19.9076,19.9432,19.9076,19.9155,3725142.0914756,0
+BKLN.US,D,20180110,000000,19.9155,19.9432,19.9076,19.9076,5153399.7571549,0
+BKLN.US,D,20180111,000000,19.9076,19.9344,19.9076,19.9244,5138957.2385567,0
+BKLN.US,D,20180112,000000,19.9155,19.9432,19.9155,19.9344,1872806.6421587,0
+BKLN.US,D,20180116,000000,19.9155,19.961,19.9155,19.9344,3457623.7180192,0
+BKLN.US,D,20180117,000000,19.9432,19.9778,19.9432,19.961,3534920.2232166,0
+BKLN.US,D,20180118,000000,19.9778,19.9778,19.9432,19.9521,4199715.0795136,0
+BKLN.US,D,20180119,000000,19.9699,19.9927,19.961,19.9927,5680209.7913795,0
+BKLN.US,D,20180122,000000,20.0094,20.0094,19.9927,20.0005,4478078.9974727,0
+BKLN.US,D,20180123,000000,20.0094,20.0352,20.0005,20.0273,2328973.966349,0
+BKLN.US,D,20180124,000000,20.0273,20.045,20.0273,20.0352,3065502.9654837,0
+BKLN.US,D,20180125,000000,20.0352,20.0628,20.0352,20.053,4694946.3920601,0
+BKLN.US,D,20180126,000000,20.0628,20.0816,20.053,20.0727,3040795.5163114,0
+BKLN.US,D,20180129,000000,20.0816,20.0915,20.053,20.0628,2841550.8671378,0
+BKLN.US,D,20180130,000000,20.0628,20.0727,20.045,20.045,2751458.6020114,0
+BKLN.US,D,20180131,000000,20.0816,20.0993,20.053,20.0993,5766135.5952295,0
+BKLN.US,D,20180201,000000,20.1073,20.132,20.0816,20.132,12714923.09512,0
+BKLN.US,D,20180202,000000,20.1073,20.132,20.0816,20.0993,8492248.4773559,0
+BKLN.US,D,20180205,000000,20.0993,20.1231,20.0628,20.1231,13758813.328411,0
+BKLN.US,D,20180206,000000,20.0628,20.0993,20.0094,20.053,9931827.1031244,0
+BKLN.US,D,20180207,000000,20.0628,20.0628,20.0352,20.045,3567473.0410854,0
+BKLN.US,D,20180208,000000,20.045,20.053,19.961,19.961,10955072.161699,0
+BKLN.US,D,20180209,000000,19.9778,20.0005,19.8987,19.9344,11516721.054696,0
+BKLN.US,D,20180212,000000,19.961,20.0352,19.9432,20.0094,5679534.0943335,0
+BKLN.US,D,20180213,000000,20.0193,20.0193,19.961,19.9778,4254257.3855325,0
+BKLN.US,D,20180214,000000,19.9699,20.0193,19.961,20.0193,2351023.1343282,0
+BKLN.US,D,20180215,000000,19.9847,20.0273,19.9847,20.0193,2982076.6337906,0
+BKLN.US,D,20180216,000000,20.0193,20.0352,19.9927,20.0193,4326480.0937492,0
+BKLN.US,D,20180220,000000,20.0273,20.053,20.0273,20.0273,4325086.2157111,0
+BKLN.US,D,20180221,000000,20.045,20.053,20.0273,20.045,3208014.3508511,0
+BKLN.US,D,20180222,000000,20.0273,20.0816,20.0273,20.0628,3446435.2673808,0
+BKLN.US,D,20180223,000000,20.0727,20.0816,20.045,20.0727,2035799.3355929,0
+BKLN.US,D,20180226,000000,20.0193,20.0915,20.0193,20.0915,2102231.0773595,0
+BKLN.US,D,20180227,000000,20.1073,20.1073,20.0628,20.0628,3204434.5726385,0
+BKLN.US,D,20180228,000000,20.0993,20.0993,20.045,20.045,2497443.0427286,0
+BKLN.US,D,20180301,000000,20.0816,20.0915,20.045,20.0727,6898530.0032837,0
+BKLN.US,D,20180302,000000,20.045,20.0727,20.0273,20.0628,3523237.1380639,0
+BKLN.US,D,20180305,000000,20.0628,20.0915,20.053,20.0915,4734486.807525,0
+BKLN.US,D,20180306,000000,20.0915,20.0993,20.0816,20.0915,3339356.504508,0
+BKLN.US,D,20180307,000000,20.0915,20.0993,20.0816,20.0993,3627948.9382304,0
+BKLN.US,D,20180308,000000,20.1073,20.1153,20.0915,20.1153,6412903.097103,0
+BKLN.US,D,20180309,000000,20.1153,20.132,20.1073,20.1231,3857832.6046571,0
+BKLN.US,D,20180312,000000,20.1409,20.1409,20.1073,20.1153,3106243.0466621,0
+BKLN.US,D,20180313,000000,20.1409,20.1409,20.1153,20.132,7353621.0675086,0
+BKLN.US,D,20180314,000000,20.1409,20.1409,20.0993,20.1153,4989542.2119626,0
+BKLN.US,D,20180315,000000,20.1409,20.1409,20.0993,20.1153,4736791.0558347,0
+BKLN.US,D,20180316,000000,20.1231,20.132,20.1073,20.1073,3858640.8111538,0
+BKLN.US,D,20180319,000000,20.132,20.1409,20.0993,20.132,3459232.0388325,0
+BKLN.US,D,20180320,000000,20.1409,20.1409,20.1153,20.132,6884734.8591008,0
+BKLN.US,D,20180321,000000,20.1153,20.1409,20.1153,20.1153,5715848.7644691,0
+BKLN.US,D,20180322,000000,20.1231,20.1231,20.0993,20.0993,4427391.6037929,0
+BKLN.US,D,20180323,000000,20.1073,20.1231,20.0727,20.0816,4258938.7117738,0
+BKLN.US,D,20180326,000000,20.1231,20.1231,20.0915,20.1073,4584204.9061278,0
+BKLN.US,D,20180327,000000,20.1231,20.132,20.0964,20.1153,7658580.9471923,0
+BKLN.US,D,20180328,000000,20.1073,20.1231,20.0915,20.0993,7775545.3196926,0
+BKLN.US,D,20180329,000000,20.1231,20.1409,20.1073,20.1409,6878804.3025423,0
+BKLN.US,D,20180402,000000,20.1409,20.1409,20.0915,20.1153,7535183.2914392,0
+BKLN.US,D,20180403,000000,20.0993,20.1231,20.0915,20.1231,7285734.7563524,0
+BKLN.US,D,20180404,000000,20.1073,20.1153,20.0915,20.1073,4618498.5542604,0
+BKLN.US,D,20180405,000000,20.0993,20.1231,20.0993,20.1231,5105587.1104883,0
+BKLN.US,D,20180406,000000,20.1231,20.1231,20.0915,20.1153,4044989.5596683,0
+BKLN.US,D,20180409,000000,20.1073,20.132,20.1073,20.1231,4493897.1867037,0
+BKLN.US,D,20180410,000000,20.1409,20.1409,20.1153,20.132,6785271.8493115,0
+BKLN.US,D,20180411,000000,20.132,20.1409,20.1153,20.132,3663202.5212383,0
+BKLN.US,D,20180412,000000,20.132,20.1499,20.1231,20.1231,7401124.1882827,0
+BKLN.US,D,20180413,000000,20.1499,20.1587,20.1231,20.1587,1955968.9664728,0
+BKLN.US,D,20180416,000000,20.1676,20.1843,20.1499,20.1676,4678703.3633691,0
+BKLN.US,D,20180417,000000,20.1746,20.1933,20.1746,20.1843,3830108.7953182,0
+BKLN.US,D,20180418,000000,20.1933,20.1933,20.1676,20.1746,2335923.1260893,0
+BKLN.US,D,20180419,000000,20.1746,20.1843,20.1499,20.1587,4845602.5567911,0
+BKLN.US,D,20180420,000000,20.1676,20.1676,20.1499,20.1499,6779159.2186988,0
+BKLN.US,D,20180423,000000,20.1676,20.1746,20.1587,20.1676,3665177.0132052,0
+BKLN.US,D,20180424,000000,20.1746,20.1843,20.1499,20.1676,3656173.4512187,0
+BKLN.US,D,20180425,000000,20.1587,20.1676,20.1587,20.1676,3799728.727831,0
+BKLN.US,D,20180426,000000,20.1676,20.22,20.1676,20.22,5553538.8487386,0
+BKLN.US,D,20180427,000000,20.2022,20.2112,20.1843,20.2022,4516293.3069085,0
+BKLN.US,D,20180430,000000,20.2112,20.2112,20.1843,20.1843,5175413.5218457,0
+BKLN.US,D,20180501,000000,20.1746,20.2022,20.1746,20.1843,4007421.6131254,0
+BKLN.US,D,20180502,000000,20.1843,20.1933,20.1746,20.1746,5286550.5130848,0
+BKLN.US,D,20180503,000000,20.1843,20.1843,20.1676,20.1843,5891858.7412654,0
+BKLN.US,D,20180504,000000,20.1676,20.1746,20.1587,20.1676,8795995.5415334,0
+BKLN.US,D,20180507,000000,20.1676,20.1676,20.1587,20.1587,3755900.4683868,0
+BKLN.US,D,20180508,000000,20.1499,20.1676,20.1409,20.1676,4161272.1659873,0
+BKLN.US,D,20180509,000000,20.1676,20.1746,20.1587,20.1676,5489516.5536243,0
+BKLN.US,D,20180510,000000,20.1746,20.1933,20.1676,20.1933,2953142.0319904,0
+BKLN.US,D,20180511,000000,20.1933,20.1933,20.1676,20.1843,2200684.5876697,0
+BKLN.US,D,20180514,000000,20.1843,20.1933,20.1746,20.1933,2168638.5425855,0
+BKLN.US,D,20180515,000000,20.1746,20.1843,20.1587,20.1746,3545172.0039977,0
+BKLN.US,D,20180516,000000,20.1746,20.1843,20.1587,20.1676,3971123.12735,0
+BKLN.US,D,20180517,000000,20.1746,20.2022,20.1587,20.1676,3733452.7605332,0
+BKLN.US,D,20180518,000000,20.1676,20.1843,20.1676,20.1746,3214511.3600231,0
+BKLN.US,D,20180521,000000,20.1746,20.1843,20.1746,20.1843,1452426.9848688,0
+BKLN.US,D,20180522,000000,20.1843,20.1933,20.1587,20.1676,4534188.1518814,0
+BKLN.US,D,20180523,000000,20.1676,20.1676,20.1409,20.1587,5522959.5113142,0
+BKLN.US,D,20180524,000000,20.1676,20.1676,20.1409,20.1499,5213665.2576149,0
+BKLN.US,D,20180525,000000,20.1587,20.1587,20.1499,20.1499,2400579.6458261,0
+BKLN.US,D,20180529,000000,20.1499,20.1587,20.1409,20.1587,4991325.5261724,0
+BKLN.US,D,20180530,000000,20.1676,20.1746,20.1499,20.1746,2964653.158314,0
+BKLN.US,D,20180531,000000,20.1499,20.1587,20.132,20.1409,7850544.6572377,0
+BKLN.US,D,20180601,000000,20.1587,20.1676,20.1409,20.1409,6420146.6098977,0
+BKLN.US,D,20180604,000000,20.1499,20.1676,20.1499,20.1676,11485120.079523,0
+BKLN.US,D,20180605,000000,20.1746,20.1746,20.1587,20.1676,3324126.0098636,0
+BKLN.US,D,20180606,000000,20.1676,20.1933,20.1676,20.1933,4808891.3698261,0
+BKLN.US,D,20180607,000000,20.2022,20.2112,20.1843,20.1933,3303779.2342924,0
+BKLN.US,D,20180608,000000,20.1933,20.2022,20.1843,20.2022,3195241.8559401,0
+BKLN.US,D,20180611,000000,20.2022,20.2112,20.1933,20.2112,2557506.2386837,0
+BKLN.US,D,20180612,000000,20.2112,20.22,20.2022,20.22,5366519.4607907,0
+BKLN.US,D,20180613,000000,20.2022,20.22,20.1933,20.2022,4726619.185333,0
+BKLN.US,D,20180614,000000,20.22,20.2289,20.1933,20.2022,7486298.4308973,0
+BKLN.US,D,20180615,000000,20.2112,20.22,20.1843,20.22,5484121.092481,0
+BKLN.US,D,20180618,000000,20.22,20.22,20.2022,20.22,3172059.782734,0
+BKLN.US,D,20180619,000000,20.2022,20.22,20.1746,20.1746,5969550.7517695,0
+BKLN.US,D,20180620,000000,20.1746,20.1933,20.1676,20.1676,4175200.8311434,0
+BKLN.US,D,20180621,000000,20.1676,20.1746,20.1587,20.1676,5081413.7452088,0
+BKLN.US,D,20180622,000000,20.1843,20.1933,20.1746,20.1843,2976921.9150081,0
+BKLN.US,D,20180625,000000,20.1746,20.1843,20.1499,20.1499,5595531.1948018,0
+BKLN.US,D,20180626,000000,20.1676,20.2022,20.1676,20.1676,3792958.6075776,0
+BKLN.US,D,20180627,000000,20.1676,20.1843,20.1409,20.1409,10983311.847525,0
+BKLN.US,D,20180628,000000,20.1587,20.1587,20.1073,20.1153,6157299.4474573,0
+BKLN.US,D,20180629,000000,20.1153,20.1499,20.0993,20.132,7304598.6399033,0
+BKLN.US,D,20180702,000000,20.1409,20.1499,20.1153,20.1499,5399539.6020656,0
+BKLN.US,D,20180703,000000,20.1587,20.1676,20.1499,20.1676,5419171.2312122,0
+BKLN.US,D,20180705,000000,20.1746,20.2112,20.1676,20.2022,6528938.8919261,0
+BKLN.US,D,20180706,000000,20.2112,20.2526,20.1933,20.2526,6899080.2715368,0
+BKLN.US,D,20180709,000000,20.2626,20.2803,20.2369,20.2803,7557200.0906975,0
+BKLN.US,D,20180710,000000,20.2526,20.2803,20.2526,20.2526,5467505.8235012,0
+BKLN.US,D,20180711,000000,20.2714,20.2714,20.2369,20.2369,5172196.8802192,0
+BKLN.US,D,20180712,000000,20.2428,20.2714,20.2428,20.2526,2228361.8669725,0
+BKLN.US,D,20180713,000000,20.2626,20.2626,20.2369,20.2526,9886736.46357,0
+BKLN.US,D,20180716,000000,20.2526,20.2626,20.2369,20.2369,2209764.0138455,0
+BKLN.US,D,20180717,000000,20.2428,20.2626,20.2389,20.2626,6408888.364205,0
+BKLN.US,D,20180718,000000,20.2803,20.2803,20.2526,20.2526,4505404.2669373,0
+BKLN.US,D,20180719,000000,20.2526,20.2714,20.2526,20.2626,5451876.7889821,0
+BKLN.US,D,20180720,000000,20.2526,20.2902,20.2526,20.2902,4536336.6257224,0
+BKLN.US,D,20180723,000000,20.3001,20.3001,20.2626,20.2626,2664017.5374205,0
+BKLN.US,D,20180724,000000,20.3001,20.3079,20.2714,20.2902,3614730.3618861,0
+BKLN.US,D,20180725,000000,20.3079,20.3179,20.2902,20.3079,3409808.0367852,0
+BKLN.US,D,20180726,000000,20.3179,20.3278,20.3001,20.3278,8165174.6922515,0
+BKLN.US,D,20180727,000000,20.3367,20.3367,20.2902,20.2902,7975359.4560472,0
+BKLN.US,D,20180730,000000,20.3179,20.3179,20.3001,20.3001,1444486.5330551,0
+BKLN.US,D,20180731,000000,20.3367,20.3367,20.3079,20.3079,4761632.0259802,0
+BKLN.US,D,20180801,000000,20.3179,20.3367,20.3001,20.3179,11777211.369657,0
+BKLN.US,D,20180802,000000,20.3367,20.3367,20.3079,20.3079,10648876.20149,0
+BKLN.US,D,20180803,000000,20.3278,20.3278,20.3001,20.3079,8200988.6587377,0
+BKLN.US,D,20180806,000000,20.3278,20.3367,20.3079,20.3179,7456755.9040601,0
+BKLN.US,D,20180807,000000,20.3367,20.3446,20.3179,20.3179,11013858.816229,0
+BKLN.US,D,20180808,000000,20.3278,20.3446,20.3179,20.3367,4969794.2577256,0
+BKLN.US,D,20180809,000000,20.3367,20.3515,20.3367,20.3367,2016919.2676817,0
+BKLN.US,D,20180810,000000,20.3446,20.3614,20.3278,20.3446,9581719.9386249,0
+BKLN.US,D,20180813,000000,20.3515,20.3614,20.3367,20.3446,4623570.3281961,0
+BKLN.US,D,20180814,000000,20.3614,20.3614,20.3465,20.3614,2730674.8487099,0
+BKLN.US,D,20180815,000000,20.3614,20.3614,20.3446,20.3446,3327999.1296081,0
+BKLN.US,D,20180816,000000,20.3515,20.3614,20.3446,20.3614,3150174.4814038,0
+BKLN.US,D,20180817,000000,20.3515,20.3712,20.3446,20.3712,2918691.5978665,0
+BKLN.US,D,20180820,000000,20.3802,20.4049,20.3712,20.389,3987061.6877614,0
+BKLN.US,D,20180821,000000,20.389,20.396,20.3802,20.3802,2801448.0451496,0
+BKLN.US,D,20180822,000000,20.389,20.396,20.3802,20.389,2703154.3553983,0
+BKLN.US,D,20180823,000000,20.389,20.389,20.3802,20.3802,3030845.1692423,0
+BKLN.US,D,20180824,000000,20.389,20.396,20.3802,20.389,5588735.7864853,0
+BKLN.US,D,20180827,000000,20.396,20.4138,20.396,20.4049,1958361.2172422,0
+BKLN.US,D,20180828,000000,20.4049,20.4049,20.396,20.396,888452.60158827,0
+BKLN.US,D,20180829,000000,20.396,20.4138,20.396,20.4138,1722736.148969,0
+BKLN.US,D,20180830,000000,20.4138,20.4237,20.396,20.4049,2018449.7012605,0
+BKLN.US,D,20180831,000000,20.4138,20.4138,20.396,20.4138,4120521.9695837,0
+BKLN.US,D,20180904,000000,20.4049,20.4305,20.4049,20.4237,6268952.3151838,0
+BKLN.US,D,20180905,000000,20.4305,20.4405,20.4138,20.4237,2321021.376265,0
+BKLN.US,D,20180906,000000,20.4305,20.4405,20.4237,20.4405,4684275.840954,0
+BKLN.US,D,20180907,000000,20.4237,20.4305,20.4138,20.4237,3034611.0675994,0
+BKLN.US,D,20180910,000000,20.4405,20.4493,20.4305,20.4405,1633418.7100959,0
+BKLN.US,D,20180911,000000,20.4405,20.4583,20.4405,20.4583,3016299.4753466,0
+BKLN.US,D,20180912,000000,20.4583,20.4662,20.4493,20.4583,2134801.0911111,0
+BKLN.US,D,20180913,000000,20.4662,20.484,20.4583,20.4662,2870362.0631902,0
+BKLN.US,D,20180914,000000,20.484,20.484,20.4662,20.484,2211949.9140199,0
+BKLN.US,D,20180917,000000,20.4928,20.5008,20.484,20.4928,3350633.9691286,0
+BKLN.US,D,20180918,000000,20.484,20.5008,20.484,20.484,1088295.0605735,0
+BKLN.US,D,20180919,000000,20.4928,20.4978,20.476,20.484,2959498.4395314,0
+BKLN.US,D,20180920,000000,20.5106,20.5285,20.5008,20.5285,3763613.3276326,0
+BKLN.US,D,20180921,000000,20.5196,20.5285,20.5008,20.5285,5256414.2225261,0
+BKLN.US,D,20180924,000000,20.5383,20.5463,20.5196,20.5285,4581227.9953395,0
+BKLN.US,D,20180925,000000,20.5383,20.5561,20.5285,20.5463,2603610.4238072,0
+BKLN.US,D,20180926,000000,20.5463,20.5809,20.5463,20.5739,7637124.5314124,0
+BKLN.US,D,20180927,000000,20.5809,20.5898,20.5739,20.5898,5995048.2000331,0
+BKLN.US,D,20180928,000000,20.5898,20.5996,20.5739,20.5809,7045806.6712619,0
+BKLN.US,D,20181001,000000,20.5809,20.5996,20.5739,20.5996,8213986.7231717,0
+BKLN.US,D,20181002,000000,20.5996,20.6184,20.5898,20.6184,16578433.375705,0
+BKLN.US,D,20181003,000000,20.6086,20.6086,20.5809,20.5996,10391449.788257,0
+BKLN.US,D,20181004,000000,20.5996,20.6086,20.566,20.5996,9237183.2286653,0
+BKLN.US,D,20181005,000000,20.6086,20.6184,20.566,20.5996,7795305.4121999,0
+BKLN.US,D,20181008,000000,20.5996,20.5996,20.5809,20.5898,888867.32582313,0
+BKLN.US,D,20181009,000000,20.5809,20.5898,20.5739,20.5739,2089536.4696827,0
+BKLN.US,D,20181010,000000,20.5898,20.5898,20.5463,20.5463,6285584.7800466,0
+BKLN.US,D,20181011,000000,20.5561,20.566,20.5008,20.5008,14964476.358972,0
+BKLN.US,D,20181012,000000,20.5383,20.566,20.5285,20.5285,7820417.4703817,0
+BKLN.US,D,20181015,000000,20.5463,20.5739,20.5463,20.5561,4292572.8472208,0
+BKLN.US,D,20181016,000000,20.566,20.5898,20.5561,20.5898,8307703.2735018,0
+BKLN.US,D,20181017,000000,20.5898,20.5996,20.5809,20.5809,4217865.839685,0
+BKLN.US,D,20181018,000000,20.5809,20.5918,20.5561,20.5561,8911587.2779685,0
+BKLN.US,D,20181019,000000,20.5809,20.5809,20.5561,20.5561,10040609.269928,0
+BKLN.US,D,20181022,000000,20.5898,20.5996,20.566,20.5809,5238511.2853729,0
+BKLN.US,D,20181023,000000,20.5739,20.5739,20.5463,20.566,8940809.1521656,0
+BKLN.US,D,20181024,000000,20.5739,20.5809,20.5106,20.5106,10029232.6761,0
+BKLN.US,D,20181025,000000,20.5196,20.5383,20.5196,20.5383,12204980.198985,0
+BKLN.US,D,20181026,000000,20.5196,20.5196,20.476,20.4928,12920088.185627,0
+BKLN.US,D,20181029,000000,20.5285,20.5383,20.5106,20.5106,5568088.5887244,0
+BKLN.US,D,20181030,000000,20.5106,20.5463,20.5008,20.5383,6869634.8508619,0
+BKLN.US,D,20181031,000000,20.5285,20.5383,20.5106,20.5106,4134624.6166139,0
+BKLN.US,D,20181101,000000,20.5196,20.5463,20.5106,20.5285,8681083.5482345,0
+BKLN.US,D,20181102,000000,20.5561,20.5561,20.5106,20.5383,3649357.8124518,0
+BKLN.US,D,20181105,000000,20.5383,20.5809,20.5383,20.5809,14263069.444916,0
+BKLN.US,D,20181106,000000,20.566,20.5739,20.5561,20.5739,9057604.6004043,0
+BKLN.US,D,20181107,000000,20.5739,20.6086,20.566,20.6086,13032246.814615,0
+BKLN.US,D,20181108,000000,20.5898,20.5996,20.5561,20.5561,9750556.1976805,0
+BKLN.US,D,20181109,000000,20.566,20.5739,20.5196,20.5561,3122835.0506239,0
+BKLN.US,D,20181112,000000,20.5285,20.566,20.5008,20.5196,5207441.3595244,0
+BKLN.US,D,20181113,000000,20.5106,20.5393,20.4928,20.4928,15094295.159707,0
+BKLN.US,D,20181114,000000,20.5106,20.5106,20.476,20.484,13988657.54546,0
+BKLN.US,D,20181115,000000,20.476,20.476,20.4305,20.4583,14512454.254085,0
+BKLN.US,D,20181116,000000,20.4493,20.4583,20.4039,20.4138,17043867.257738,0
+BKLN.US,D,20181119,000000,20.4138,20.4305,20.3594,20.3692,11181228.367624,0
+BKLN.US,D,20181120,000000,20.3436,20.3594,20.3159,20.3258,32170900.343935,0
+BKLN.US,D,20181121,000000,20.3159,20.3436,20.2496,20.2685,19467346.761986,0
+BKLN.US,D,20181123,000000,20.2596,20.306,20.2496,20.2596,4030694.7233585,0
+BKLN.US,D,20181126,000000,20.2496,20.3159,20.2496,20.3159,9726750.0150772,0
+BKLN.US,D,20181127,000000,20.2872,20.3258,20.2399,20.2783,7326035.8367554,0
+BKLN.US,D,20181128,000000,20.2496,20.2972,20.216,20.2972,19012418.552888,0
+BKLN.US,D,20181129,000000,20.2596,20.2972,20.2329,20.2596,6833691.4094925,0
+BKLN.US,D,20181130,000000,20.2399,20.2872,20.2399,20.2783,6740321.8113882,0
+BKLN.US,D,20181203,000000,20.2972,20.3495,20.2872,20.3495,13040583.783259,0
+BKLN.US,D,20181204,000000,20.3495,20.3495,20.2783,20.3159,16304892.397141,0
+BKLN.US,D,20181206,000000,20.2872,20.2872,20.1716,20.2685,18953443.755168,0
+BKLN.US,D,20181207,000000,20.2329,20.2399,20.0836,20.1103,16032876.794542,0
+BKLN.US,D,20181210,000000,20.1003,20.1439,20.0638,20.0836,16672529.246982,0
+BKLN.US,D,20181211,000000,20.054,20.0984,19.5617,20.0193,13969457.836431,0
+BKLN.US,D,20181212,000000,20.0193,20.054,19.9917,19.9917,8165110.9663325,0
+BKLN.US,D,20181213,000000,19.9917,20.0836,19.9669,20.0638,9879500.0314329,0
+BKLN.US,D,20181214,000000,20.0638,20.0836,20.0094,20.0193,9683840.2180847,0
+BKLN.US,D,20181217,000000,20.0273,20.0312,19.9037,19.9037,12241419.286391,0
+BKLN.US,D,20181218,000000,19.9037,19.9314,19.8582,19.8681,12415422.402499,0
+BKLN.US,D,20181219,000000,19.8493,19.8849,19.7148,19.7504,12804027.102741,0
+BKLN.US,D,20181220,000000,19.7336,19.7416,19.5617,19.6357,21404852.407827,0
+BKLN.US,D,20181221,000000,19.618,19.706,19.526,19.608,24107362.423378,0
+BKLN.US,D,20181224,000000,19.6447,19.6447,19.4459,19.4459,7878537.5315682,0
+BKLN.US,D,20181226,000000,19.4914,19.7761,19.4736,19.7573,17451886.109784,0
+BKLN.US,D,20181227,000000,19.6624,19.7158,19.5903,19.6447,12202981.430477,0
+BKLN.US,D,20181228,000000,19.689,19.7426,19.6447,19.6447,11562304.30572,0
+BKLN.US,D,20181231,000000,19.6357,19.6536,19.5438,19.618,11123265.09243,0
+BKLN.US,D,20190102,000000,19.5903,19.707,19.5804,19.6713,15051649.370093,0
+BKLN.US,D,20190103,000000,19.6447,19.8236,19.6447,19.785,14286351.658853,0
+BKLN.US,D,20190104,000000,19.8334,20.1843,19.785,20.1202,29756920.047712,0
+BKLN.US,D,20190107,000000,20.1843,20.4098,20.1567,20.3396,17635785.962267,0
+BKLN.US,D,20190108,000000,20.392,20.4593,20.3545,20.4098,19427297.550691,0
+BKLN.US,D,20190109,000000,20.4365,20.4455,20.3159,20.3297,16893703.704476,0
+BKLN.US,D,20190110,000000,20.3109,20.3742,20.2546,20.3396,12859537.435815,0
+BKLN.US,D,20190111,000000,20.3109,20.3209,20.22,20.2734,11791982.633075,0
+BKLN.US,D,20190114,000000,20.22,20.2546,20.1666,20.1933,9363159.2553322,0
+BKLN.US,D,20190115,000000,20.22,20.2319,20.1666,20.1843,6588572.1908085,0
+BKLN.US,D,20190116,000000,20.2112,20.3436,20.1843,20.2369,8953319.662743,0
+BKLN.US,D,20190117,000000,20.2369,20.3297,20.2369,20.2922,8716792.3163782,0
+BKLN.US,D,20190118,000000,20.2922,20.3347,20.2922,20.3109,6544728.7585264,0
+BKLN.US,D,20190122,000000,20.3109,20.3209,20.2369,20.2734,10090161.735336,0
+BKLN.US,D,20190123,000000,20.2922,20.3209,20.2546,20.2922,6584326.8307751,0
+BKLN.US,D,20190124,000000,20.3109,20.3209,20.2645,20.2823,3843697.5889062,0
+BKLN.US,D,20190125,000000,20.2823,20.3396,20.2645,20.2823,5948149.9697284,0
+BKLN.US,D,20190128,000000,20.2645,20.2922,20.2546,20.2823,4752348.2722545,0
+BKLN.US,D,20190129,000000,20.2734,20.2922,20.2446,20.2823,3507477.6171392,0
+BKLN.US,D,20190130,000000,20.2922,20.3396,20.2734,20.3109,5984746.8546483,0
+BKLN.US,D,20190131,000000,20.3209,20.3644,20.2922,20.2922,7757091.1027639,0
+BKLN.US,D,20190201,000000,20.2823,20.3297,20.2734,20.3109,5091744.4247469,0
+BKLN.US,D,20190204,000000,20.3297,20.3396,20.2922,20.3297,4503998.2506287,0
+BKLN.US,D,20190205,000000,20.3109,20.4098,20.3109,20.3999,7052527.2269116,0
+BKLN.US,D,20190206,000000,20.4098,20.4632,20.3999,20.4632,3226636.4805188,0
+BKLN.US,D,20190207,000000,20.4464,20.4731,20.4187,20.4187,10798812.162185,0
+BKLN.US,D,20190208,000000,20.4277,20.4464,20.3999,20.4098,8234329.4526528,0
+BKLN.US,D,20190211,000000,20.4464,20.4464,20.3742,20.3742,6008376.0208099,0
+BKLN.US,D,20190212,000000,20.392,20.4553,20.392,20.4277,9621414.1055135,0
+BKLN.US,D,20190213,000000,20.4277,20.4464,20.4187,20.4375,2321106.344157,0
+BKLN.US,D,20190214,000000,20.4464,20.4731,20.4305,20.4553,3784574.0973758,0
+BKLN.US,D,20190215,000000,20.4553,20.5176,20.4553,20.5077,3505678.118569,0
+BKLN.US,D,20190219,000000,20.5176,20.5601,20.5077,20.5551,6716950.58347,0
+BKLN.US,D,20190220,000000,20.5373,20.5749,20.5373,20.565,6573648.1874888,0
+BKLN.US,D,20190221,000000,20.565,20.5986,20.565,20.5799,7210967.0574653,0
+BKLN.US,D,20190222,000000,20.5986,20.6729,20.5986,20.6629,11842513.240763,0
+BKLN.US,D,20190225,000000,20.6729,20.7103,20.6729,20.6826,5681631.9920484,0
+BKLN.US,D,20190226,000000,20.6826,20.7282,20.6729,20.7192,6631687.3268733,0
+BKLN.US,D,20190227,000000,20.7282,20.7638,20.7103,20.7381,6272961.9904691,0
+BKLN.US,D,20190228,000000,20.7638,20.7835,20.6906,20.7005,7798796.1764303,0
+BKLN.US,D,20190301,000000,20.7192,20.7381,20.6729,20.7103,11015756.432484,0
+BKLN.US,D,20190304,000000,20.7103,20.7381,20.6906,20.7381,7126157.9744819,0
+BKLN.US,D,20190305,000000,20.7282,20.7381,20.7005,20.7282,12902530.177655,0
+BKLN.US,D,20190306,000000,20.7103,20.7192,20.6442,20.6826,20225793.431172,0
+BKLN.US,D,20190307,000000,20.6629,20.6679,20.6174,20.653,7167192.4087147,0
+BKLN.US,D,20190308,000000,20.6263,20.6263,20.5799,20.6263,4148691.8603558,0
+BKLN.US,D,20190311,000000,20.6263,20.6263,20.6076,20.6263,2102909.8089731,0
+BKLN.US,D,20190312,000000,20.6174,20.6826,20.6076,20.6442,5821707.6311779,0
+BKLN.US,D,20190313,000000,20.6352,20.7103,20.6352,20.7103,6598464.8810937,0
+BKLN.US,D,20190314,000000,20.6906,20.7103,20.6826,20.6826,3915429.7086987,0
+BKLN.US,D,20190315,000000,20.6906,20.7075,20.6729,20.6906,4593595.8812411,0
+BKLN.US,D,20190318,000000,20.6826,20.7103,20.653,20.6629,5467323.7494469,0
+BKLN.US,D,20190319,000000,20.6729,20.7005,20.6629,20.6729,1817213.3642372,0
+BKLN.US,D,20190320,000000,20.6629,20.7192,20.6442,20.7103,3594551.499054,0
+BKLN.US,D,20190321,000000,20.6826,20.7005,20.6174,20.6442,9851773.1875265,0
+BKLN.US,D,20190322,000000,20.6174,20.6352,20.4622,20.4622,12171005.180446,0
+BKLN.US,D,20190325,000000,20.4553,20.5443,20.4277,20.5443,15611435.038602,0
+BKLN.US,D,20190326,000000,20.5443,20.5541,20.4978,20.5541,12032644.071995,0
+BKLN.US,D,20190327,000000,20.5719,20.5799,20.5166,20.5443,14023515.623161,0
+BKLN.US,D,20190328,000000,20.5541,20.5799,20.5363,20.5363,11752883.241431,0
+BKLN.US,D,20190329,000000,20.5719,20.6352,20.564,20.6352,8495260.7914325,0
+BKLN.US,D,20190401,000000,20.6442,20.6906,20.6352,20.6352,12782532.249106,0
+BKLN.US,D,20190402,000000,20.6826,20.7075,20.653,20.6826,9349391.4222575,0
+BKLN.US,D,20190403,000000,20.7103,20.7282,20.6906,20.6906,9296894.4147821,0
+BKLN.US,D,20190404,000000,20.7549,20.7835,20.7381,20.7549,11641600.590948,0
+BKLN.US,D,20190405,000000,20.8022,20.83,20.7736,20.8022,8319813.2211598,0
+BKLN.US,D,20190408,000000,20.8112,20.8181,20.8022,20.8181,3626322.4100117,0
+BKLN.US,D,20190409,000000,20.8022,20.8339,20.8022,20.8261,4543713.6594903,0
+BKLN.US,D,20190410,000000,20.8339,20.8903,20.8339,20.8538,9424057.9688924,0
+BKLN.US,D,20190411,000000,20.8705,20.9091,20.8339,20.9001,3753221.9567431,0
+BKLN.US,D,20190412,000000,20.919,20.919,20.8705,20.8804,2344254.0255972,0
+BKLN.US,D,20190415,000000,20.8804,20.9091,20.8705,20.8903,5161519.2484553,0
+BKLN.US,D,20190416,000000,20.9091,20.919,20.8903,20.8903,5711736.9254088,0
+BKLN.US,D,20190417,000000,20.9091,20.9229,20.8804,20.8903,4121690.2780989,0
+BKLN.US,D,20190418,000000,20.8903,20.9358,20.8903,20.9268,6414090.6245462,0
+BKLN.US,D,20190422,000000,20.9358,20.9822,20.8538,20.9556,2527893.9167923,0
+BKLN.US,D,20190423,000000,20.9634,21.0109,20.9358,21.0109,8816633.6355915,0
+BKLN.US,D,20190424,000000,21.0011,21.0287,20.9407,20.9456,8119960.6469492,0
+BKLN.US,D,20190425,000000,20.9822,20.9822,20.9358,20.9556,6999806.6729586,0
+BKLN.US,D,20190426,000000,20.9724,20.9822,20.9634,20.9724,2717059.7555363,0
+BKLN.US,D,20190429,000000,20.9634,20.9921,20.9634,20.9822,1820520.0313682,0
+BKLN.US,D,20190430,000000,21.0011,21.0198,20.9724,21.0198,4871508.6601545,0
+BKLN.US,D,20190501,000000,21.0287,21.0386,21.0011,21.0109,4177188.4729031,0
+BKLN.US,D,20190502,000000,21.0287,21.0386,21.0109,21.0109,3919764.0827142,0
+BKLN.US,D,20190503,000000,21.0287,21.0564,21.0109,21.0564,4775588.0022445,0
+BKLN.US,D,20190506,000000,21.0198,21.0386,20.9822,21.0287,3831655.4132574,0
+BKLN.US,D,20190507,000000,21.0011,21.0011,20.9456,20.9724,8134897.8000618,0
+BKLN.US,D,20190508,000000,20.9822,20.9822,20.9556,20.9634,2436267.1719969,0
+BKLN.US,D,20190509,000000,20.8438,20.919,20.8438,20.8903,11206710.64305,0
+BKLN.US,D,20190510,000000,20.8705,20.9456,20.8538,20.9456,6515558.4719781,0
+BKLN.US,D,20190513,000000,20.8804,20.9001,20.8339,20.8705,6519019.9020553,0
+BKLN.US,D,20190514,000000,20.8616,20.916,20.8616,20.8804,2820234.0414662,0
+BKLN.US,D,20190515,000000,20.9001,20.9268,20.8804,20.9091,3024558.5567555,0
+BKLN.US,D,20190516,000000,20.9001,20.9822,20.9001,20.9822,3869580.4272513,0
+BKLN.US,D,20190517,000000,20.9634,20.9822,20.9358,20.9634,2565768.3546601,0
+BKLN.US,D,20190520,000000,20.9268,20.9556,20.9268,20.9358,2418089.1007173,0
+BKLN.US,D,20190521,000000,20.9556,20.9921,20.9456,20.9724,2077771.4512055,0
+BKLN.US,D,20190522,000000,20.9456,20.9724,20.9456,20.9556,1431932.5270091,0
+BKLN.US,D,20190523,000000,20.9268,20.9506,20.8616,20.8903,8347105.110381,0
+BKLN.US,D,20190524,000000,20.8903,20.9091,20.8755,20.8804,2866024.6546071,0
+BKLN.US,D,20190528,000000,20.8903,20.919,20.8804,20.8804,3258268.8128907,0
+BKLN.US,D,20190529,000000,20.8705,20.8804,20.8329,20.8329,11633153.366349,0
+BKLN.US,D,20190530,000000,20.8428,20.8705,20.8329,20.8528,6318589.7484836,0
+BKLN.US,D,20190531,000000,20.8329,20.8528,20.7716,20.8092,35091633.194257,0
+BKLN.US,D,20190603,000000,20.8013,20.8172,20.7716,20.7716,12773957.572668,0
+BKLN.US,D,20190604,000000,20.7815,20.8616,20.7815,20.8428,8099666.4705493,0
+BKLN.US,D,20190605,000000,20.8528,20.8705,20.8329,20.8428,10508732.790352,0
+BKLN.US,D,20190606,000000,20.8329,20.8528,20.8329,20.8428,4261226.7757232,0
+BKLN.US,D,20190607,000000,20.8616,20.8903,20.8528,20.8528,8352940.5838221,0
+BKLN.US,D,20190610,000000,20.8616,20.8705,20.8329,20.8329,4650163.2553531,0
+BKLN.US,D,20190611,000000,20.8329,20.919,20.8329,20.9091,6512320.5883786,0
+BKLN.US,D,20190612,000000,20.9268,20.9268,20.8804,20.8903,4338768.0693713,0
+BKLN.US,D,20190613,000000,20.8903,20.9456,20.8804,20.9268,5460106.5362378,0
+BKLN.US,D,20190614,000000,20.919,20.9358,20.8903,20.9001,3040098.5772923,0
+BKLN.US,D,20190617,000000,20.9091,20.9268,20.8903,20.8903,4584570.065759,0
+BKLN.US,D,20190618,000000,20.919,20.9456,20.8705,20.8804,6267612.0478395,0
+BKLN.US,D,20190619,000000,20.8705,20.919,20.8528,20.919,3805371.0004701,0
+BKLN.US,D,20190620,000000,20.9091,20.9358,20.9001,20.9091,7141649.4419375,0
+BKLN.US,D,20190621,000000,20.9091,20.9358,20.8903,20.919,9461718.9755075,0
+BKLN.US,D,20190624,000000,20.9556,20.9556,20.9268,20.9268,2698718.8291303,0
+BKLN.US,D,20190625,000000,20.919,20.9456,20.8903,20.8903,5438869.6208454,0
+BKLN.US,D,20190626,000000,20.8804,20.9091,20.8804,20.9001,2692156.0709943,0
+BKLN.US,D,20190627,000000,20.9091,20.9229,20.8903,20.9091,3070661.7303563,0
+BKLN.US,D,20190628,000000,20.919,20.9556,20.9001,20.919,7937732.8411977,0
+BKLN.US,D,20190701,000000,20.9456,20.9724,20.9358,20.9634,6934494.6866261,0
+BKLN.US,D,20190702,000000,20.9634,20.9822,20.9456,20.9822,2170071.870002,0
+BKLN.US,D,20190703,000000,20.9724,21.0011,20.9556,20.9724,2748671.8574577,0
+BKLN.US,D,20190705,000000,20.9634,20.9634,20.9456,20.9634,1714589.3465603,0
+BKLN.US,D,20190708,000000,20.9556,20.9921,20.9556,20.9822,6313311.6239532,0
+BKLN.US,D,20190709,000000,20.9724,20.9921,20.9634,20.9724,8295292.9036543,0
+BKLN.US,D,20190710,000000,20.9822,21.0011,20.9724,21.0011,5417799.6066696,0
+BKLN.US,D,20190711,000000,21.0198,21.0198,20.9822,21.0011,7116188.4084848,0
+BKLN.US,D,20190712,000000,21.0109,21.0109,20.9822,21.0011,2505863.9677412,0
+BKLN.US,D,20190715,000000,21.0109,21.0574,20.9921,21.0485,4654822.3280989,0
+BKLN.US,D,20190716,000000,21.0297,21.0662,21.0297,21.0485,2427052.2018029,0
+BKLN.US,D,20190717,000000,21.0662,21.0949,21.0574,21.0662,3172772.9061134,0
+BKLN.US,D,20190718,000000,21.0574,21.0949,21.0485,21.0662,4182951.1167226,0
+BKLN.US,D,20190719,000000,21.0662,21.0949,21.0396,21.0662,4817033.114622,0
+BKLN.US,D,20190722,000000,21.086,21.086,21.0662,21.0662,8915769.9236055,0
+BKLN.US,D,20190723,000000,21.086,21.0949,21.0662,21.0762,8680534.2915039,0
+BKLN.US,D,20190724,000000,21.0662,21.0949,21.0662,21.0762,3781414.1010107,0
+BKLN.US,D,20190725,000000,21.0662,21.086,21.0574,21.0762,3094000.5895536,0
+BKLN.US,D,20190726,000000,21.1127,21.1216,21.086,21.1127,3860345.2266069,0
+BKLN.US,D,20190729,000000,21.1216,21.1582,21.1127,21.1582,17621031.894732,0
+BKLN.US,D,20190730,000000,21.1582,21.1582,21.1216,21.1405,11125753.437838,0
+BKLN.US,D,20190731,000000,21.1582,21.173,21.1265,21.1582,7206924.0019367,0
+BKLN.US,D,20190801,000000,21.1502,21.177,21.1315,21.1405,8123179.3116207,0
+BKLN.US,D,20190802,000000,21.1315,21.1405,21.0485,21.0662,8624670.9370686,0
+BKLN.US,D,20190805,000000,21.0396,21.0662,20.9822,21.0662,13049427.524686,0
+BKLN.US,D,20190806,000000,21.0662,21.0949,21.0485,21.0574,6909470.6309037,0
+BKLN.US,D,20190807,000000,21.0297,21.0485,20.9921,21.0011,4490200.0718784,0
+BKLN.US,D,20190808,000000,21.0297,21.0485,20.9822,21.0109,2220122.0044917,0
+BKLN.US,D,20190809,000000,21.0396,21.0396,20.9822,21.0011,2414557.8755858,0
+BKLN.US,D,20190812,000000,21.0011,21.0159,20.9446,20.9585,3186049.1392415,0
+BKLN.US,D,20190813,000000,20.9634,20.9921,20.9348,20.9822,3840858.2451811,0
+BKLN.US,D,20190814,000000,20.9724,20.9724,20.8893,20.9081,4885792.3697164,0
+BKLN.US,D,20190815,000000,20.9081,20.9219,20.8893,20.8992,5317184.4727255,0
+BKLN.US,D,20190816,000000,20.8992,20.9348,20.8992,20.9348,3364791.2383751,0
+BKLN.US,D,20190819,000000,20.9921,21.0011,20.9546,21.0011,3010970.77469,0
+BKLN.US,D,20190820,000000,20.9921,21.0247,20.9852,21.0198,6981890.5860127,0
+BKLN.US,D,20190821,000000,21.0198,21.0534,21.0011,21.0396,6097163.4218805,0
+BKLN.US,D,20190822,000000,21.0494,21.0494,21.0198,21.0494,4918396.7752339,0
+BKLN.US,D,20190823,000000,21.0396,21.0494,20.9822,21.0109,6858223.8652682,0
+BKLN.US,D,20190826,000000,21.0297,21.0346,21.0011,21.0297,3098453.3117044,0
+BKLN.US,D,20190827,000000,21.0297,21.0396,21.0109,21.0396,3121223.6952431,0
+BKLN.US,D,20190828,000000,21.0109,21.0396,20.9822,21.0396,4242644.095434,0
+BKLN.US,D,20190829,000000,21.0109,21.0494,21.0109,21.0494,1346433.5856643,0
+BKLN.US,D,20190830,000000,21.0396,21.0772,21.0198,21.0584,5983345.8959526,0
+BKLN.US,D,20190903,000000,21.087,21.087,21.0011,21.0297,1589197.9799123,0
+BKLN.US,D,20190904,000000,21.0494,21.0772,21.0109,21.0772,5922653.5329873,0
+BKLN.US,D,20190905,000000,21.1137,21.1137,21.0672,21.087,15908175.286256,0
+BKLN.US,D,20190906,000000,21.1048,21.1137,21.0772,21.1048,9690495.0247704,0
+BKLN.US,D,20190909,000000,21.0959,21.1415,21.087,21.1415,13377956.890703,0
+BKLN.US,D,20190910,000000,21.1048,21.1691,21.1048,21.1415,4526188.0202388,0
+BKLN.US,D,20190911,000000,21.1226,21.1948,21.1226,21.1691,7639617.9344341,0
+BKLN.US,D,20190912,000000,21.178,21.2115,21.1592,21.178,6773381.4020414,0
+BKLN.US,D,20190913,000000,21.1859,21.2304,21.1859,21.2245,5641316.7503301,0
+BKLN.US,D,20190916,000000,21.2047,21.2432,21.1948,21.2334,4014129.0189823,0
+BKLN.US,D,20190917,000000,21.2245,21.2581,21.2095,21.2432,4752620.3718135,0
+BKLN.US,D,20190918,000000,21.2245,21.2432,21.1859,21.1948,5317572.8973747,0
+BKLN.US,D,20190919,000000,21.1948,21.1948,21.1512,21.178,1491470.7427743,0
+BKLN.US,D,20190920,000000,21.1691,21.2145,21.1592,21.1691,9714649.171122,0
+BKLN.US,D,20190923,000000,21.2047,21.2047,21.1592,21.1859,2839368.0015311,0
+BKLN.US,D,20190924,000000,21.178,21.1948,21.1415,21.178,5711715.683436,0
+BKLN.US,D,20190925,000000,21.178,21.178,21.1415,21.1691,3240623.8139813,0
+BKLN.US,D,20190926,000000,21.1512,21.1859,21.1325,21.1512,4104439.7729739,0
+BKLN.US,D,20190927,000000,21.1512,21.1592,21.0801,21.1048,3617240.9607909,0
+BKLN.US,D,20190930,000000,21.1325,21.1512,21.1226,21.1226,5134124.1839368,0
+BKLN.US,D,20191001,000000,21.1226,21.1592,21.0959,21.1137,5490996.411077,0
+BKLN.US,D,20191002,000000,21.087,21.1157,21.0386,21.0485,2246723.023829,0
+BKLN.US,D,20191003,000000,21.0485,21.0959,21.0099,21.0959,6980202.35492,0
+BKLN.US,D,20191004,000000,21.0672,21.087,21.0514,21.0584,4000647.4467817,0
+BKLN.US,D,20191007,000000,21.0485,21.0584,21.0188,21.0287,3089123.0279425,0
+BKLN.US,D,20191008,000000,21.0287,21.0485,20.9624,20.9724,5605806.2406009,0
+BKLN.US,D,20191009,000000,20.9724,20.9911,20.9437,20.9437,8366219.8515177,0
+BKLN.US,D,20191010,000000,20.9536,20.9724,20.9071,20.9071,8605496.5161029,0
+BKLN.US,D,20191011,000000,20.9071,20.9724,20.9071,20.9348,4658446.6133026,0
+BKLN.US,D,20191014,000000,20.9071,20.9724,20.9071,20.9624,3750431.1660992,0
+BKLN.US,D,20191015,000000,20.9724,21.0011,20.9624,20.9911,5274585.2131479,0
+BKLN.US,D,20191016,000000,20.9911,21.0099,20.9724,20.9724,3479662.770773,0
+BKLN.US,D,20191017,000000,21.0011,21.0099,20.9911,20.9911,3820298.0383574,0
+BKLN.US,D,20191018,000000,20.9813,21.0584,20.9813,21.0386,4681776.368797,0
+BKLN.US,D,20191021,000000,21.0959,21.1226,21.0485,21.1048,16390328.624088,0
+BKLN.US,D,20191022,000000,21.1137,21.1137,21.0772,21.1048,11177451.34252,0
+BKLN.US,D,20191023,000000,21.1226,21.1226,21.0959,21.1226,4755492.0842593,0
+BKLN.US,D,20191024,000000,21.1415,21.1415,21.1048,21.1137,4070494.0885896,0
+BKLN.US,D,20191025,000000,21.1226,21.1512,21.1137,21.1415,4755068.2563218,0
+BKLN.US,D,20191028,000000,21.1512,21.1512,21.0959,21.0959,8980960.527235,0
+BKLN.US,D,20191029,000000,21.1048,21.1325,21.0584,21.0584,3856621.8121959,0
+BKLN.US,D,20191030,000000,21.0386,21.0772,21.0386,21.0485,2680508.38913,0
+BKLN.US,D,20191031,000000,21.0672,21.0672,21.0188,21.0386,8467413.5763456,0
+BKLN.US,D,20191101,000000,21.0672,21.1226,21.0485,21.087,8925854.8031702,0
+BKLN.US,D,20191104,000000,21.1048,21.1415,21.0672,21.1226,11288154.390596,0
+BKLN.US,D,20191105,000000,21.1512,21.1602,21.1048,21.1415,13974503.31078,0
+BKLN.US,D,20191106,000000,21.1602,21.1602,21.1137,21.1137,2326420.8834984,0
+BKLN.US,D,20191107,000000,21.1512,21.1602,21.1048,21.1512,12484450.722584,0
+BKLN.US,D,20191108,000000,21.1602,21.1958,21.1325,21.1789,7198215.8045272,0
+BKLN.US,D,20191111,000000,21.1869,21.2155,21.1869,21.1869,2593083.5088994,0
+BKLN.US,D,20191112,000000,21.2057,21.2057,21.1869,21.1869,2248339.4368224,0
+BKLN.US,D,20191113,000000,21.1789,21.2057,21.1701,21.2057,6459233.8632718,0
+BKLN.US,D,20191114,000000,21.2057,21.2057,21.1869,21.1958,8397262.4662582,0
+BKLN.US,D,20191115,000000,21.2057,21.2255,21.1948,21.2155,2334055.8555099,0
+BKLN.US,D,20191118,000000,21.2344,21.2344,21.1789,21.1789,6902168.4498027,0
+BKLN.US,D,20191119,000000,21.1869,21.1928,21.1415,21.1415,7541885.6396836,0
+BKLN.US,D,20191120,000000,21.1512,21.1602,21.1226,21.1325,8741252.9540547,0
+BKLN.US,D,20191121,000000,21.1325,21.1602,21.1226,21.1226,3113102.1808976,0
+BKLN.US,D,20191122,000000,21.1602,21.1701,21.1325,21.1415,1976623.2448912,0
+BKLN.US,D,20191125,000000,21.1602,21.1789,21.1602,21.1789,3543616.2823558,0
+BKLN.US,D,20191126,000000,21.1869,21.1958,21.1512,21.1602,4387082.4312097,0
+BKLN.US,D,20191127,000000,21.1869,21.1958,21.1602,21.1869,3003077.8644348,0
+BKLN.US,D,20191129,000000,21.1958,21.1958,21.1701,21.1701,3006984.3644227,0
+BKLN.US,D,20191202,000000,21.1602,21.1958,21.1562,21.1701,4576742.9044679,0
+BKLN.US,D,20191203,000000,21.1869,21.1869,21.1325,21.1869,8767698.1989233,0
+BKLN.US,D,20191204,000000,21.1958,21.2728,21.1958,21.2728,7775230.7361876,0
+BKLN.US,D,20191205,000000,21.3005,21.3569,21.2541,21.3371,13856896.621476,0
+BKLN.US,D,20191206,000000,21.3767,21.4064,21.3471,21.3866,11969776.935603,0
+BKLN.US,D,20191209,000000,21.4261,21.4261,21.3767,21.4064,6329280.5300402,0
+BKLN.US,D,20191210,000000,21.4162,21.435,21.3866,21.4064,6681177.0778848,0
+BKLN.US,D,20191211,000000,21.4064,21.435,21.3964,21.4261,5321225.5052091,0
+BKLN.US,D,20191212,000000,21.435,21.4815,21.4162,21.4537,5130636.4542739,0
+BKLN.US,D,20191213,000000,21.4716,21.4716,21.4271,21.4439,6427716.8444675,0
+BKLN.US,D,20191216,000000,21.435,21.5102,21.4261,21.4637,10495815.64772,0
+BKLN.US,D,20191217,000000,21.4439,21.5002,21.4439,21.4537,8315882.4446313,0
+BKLN.US,D,20191218,000000,21.4815,21.52,21.4637,21.5002,8414436.0956713,0
+BKLN.US,D,20191219,000000,21.4904,21.5735,21.4904,21.5467,5928198.6994641,0
+BKLN.US,D,20191220,000000,21.5635,21.5833,21.5467,21.5537,4384967.337612,0
+BKLN.US,D,20191223,000000,21.5735,21.5735,21.5467,21.5735,2095011.8411054,0
+BKLN.US,D,20191224,000000,21.5922,21.5922,21.5467,21.5537,2782625.6340223,0
+BKLN.US,D,20191226,000000,21.5635,21.5833,21.5585,21.5635,3169955.815884,0
+BKLN.US,D,20191227,000000,21.5635,21.5735,21.5537,21.5635,2805486.0430656,0
+BKLN.US,D,20191230,000000,21.5735,21.5833,21.4904,21.4904,3907394.1737676,0
+BKLN.US,D,20191231,000000,21.5537,21.5922,21.5537,21.5922,3765843.7347981,0
+BKLN.US,D,20200102,000000,21.5922,21.6396,21.5735,21.6396,17968015.477678,0
+BKLN.US,D,20200103,000000,21.6208,21.6396,21.5922,21.6396,8536790.8717022,0
+BKLN.US,D,20200106,000000,21.6308,21.6475,21.611,21.6475,14573379.26723,0
+BKLN.US,D,20200107,000000,21.6575,21.6674,21.6308,21.6396,10826317.482659,0
+BKLN.US,D,20200108,000000,21.6475,21.6772,21.6475,21.6772,13261528.62514,0
+BKLN.US,D,20200109,000000,21.6674,21.6871,21.6396,21.6674,7584214.8227473,0
+BKLN.US,D,20200110,000000,21.6674,21.6674,21.611,21.6396,8485810.1364904,0
+BKLN.US,D,20200113,000000,21.6475,21.6575,21.6208,21.6308,3511556.0759562,0
+BKLN.US,D,20200114,000000,21.6308,21.6475,21.6011,21.611,6496105.8823181,0
+BKLN.US,D,20200115,000000,21.6396,21.6475,21.611,21.6475,4102492.5921151,0
+BKLN.US,D,20200116,000000,21.6475,21.6674,21.6308,21.6475,12150122.297938,0
+BKLN.US,D,20200117,000000,21.6475,21.6475,21.611,21.6308,6055629.2955207,0
+BKLN.US,D,20200121,000000,21.6348,21.6465,21.6051,21.615,9106854.6205775,0
+BKLN.US,D,20200122,000000,21.615,21.6248,21.5773,21.5873,15013296.482072,0
+BKLN.US,D,20200123,000000,21.5962,21.6248,21.5625,21.6051,7176815.0224859,0
+BKLN.US,D,20200124,000000,21.6348,21.6348,21.5675,21.5773,8983878.7697169,0
+BKLN.US,D,20200127,000000,21.5408,21.5576,21.4844,21.4844,14762965.899345,0
+BKLN.US,D,20200128,000000,21.5131,21.5487,21.4844,21.5408,9653515.7843364,0
+BKLN.US,D,20200129,000000,21.5487,21.5675,21.523,21.5408,4904469.1216004,0
+BKLN.US,D,20200130,000000,21.523,21.5408,21.5131,21.523,9003479.0416652,0
+BKLN.US,D,20200131,000000,21.5408,21.5408,21.4745,21.4745,8973121.2276737,0
+BKLN.US,D,20200203,000000,21.5032,21.523,21.4657,21.4745,10792922.066527,0
+BKLN.US,D,20200204,000000,21.5032,21.523,21.4844,21.4844,7920350.8381446,0
+BKLN.US,D,20200205,000000,21.4934,21.523,21.4844,21.4844,9729452.8032614,0
+BKLN.US,D,20200206,000000,21.5032,21.5131,21.4657,21.4657,10346370.275451,0
+BKLN.US,D,20200207,000000,21.4745,21.4934,21.4469,21.4567,10731519.61475,0
+BKLN.US,D,20200210,000000,21.4745,21.4934,21.4567,21.4844,3685390.2678032,0
+BKLN.US,D,20200211,000000,21.5131,21.5309,21.4755,21.4844,6399216.1858301,0
+BKLN.US,D,20200212,000000,21.523,21.5408,21.5131,21.5131,3182292.3445873,0
+BKLN.US,D,20200213,000000,21.5319,21.5319,21.4934,21.5032,2165173.0664181,0
+BKLN.US,D,20200214,000000,21.5131,21.5319,21.5032,21.5131,3486166.8606027,0
+BKLN.US,D,20200218,000000,21.5319,21.5487,21.5032,21.5319,5655398.1553872,0
+BKLN.US,D,20200219,000000,21.523,21.5576,21.523,21.5576,8407621.4684269,0
+BKLN.US,D,20200220,000000,21.5675,21.5675,21.523,21.5408,6217867.393152,0
+BKLN.US,D,20200221,000000,21.5576,21.5576,21.523,21.5319,5929501.5404751,0
+BKLN.US,D,20200224,000000,21.4084,21.4182,21.3292,21.3491,11868980.739128,0
+BKLN.US,D,20200225,000000,21.3886,21.3886,21.2748,21.3025,17845468.512366,0
+BKLN.US,D,20200226,000000,21.3588,21.3588,21.2165,21.2551,20595949.983621,0
+BKLN.US,D,20200227,000000,21.1602,21.1701,20.9407,20.9506,24364359.951062,0
+BKLN.US,D,20200228,000000,20.8013,20.9131,20.6955,20.8844,25974274.923789,0
+BKLN.US,D,20200302,000000,20.8844,21.0475,20.8745,20.9991,18901105.55673,0
+BKLN.US,D,20200303,000000,21.0277,21.2165,20.9506,20.9991,27860424.559563,0
+BKLN.US,D,20200304,000000,21.086,21.1789,21.0662,21.1789,11617396.879992,0
+BKLN.US,D,20200305,000000,21.0574,21.1415,20.9318,20.9891,7636721.9454477,0
+BKLN.US,D,20200306,000000,20.7429,20.9229,20.5888,20.8844,12652643.653314,0
+BKLN.US,D,20200309,000000,19.9462,20.4493,19.2413,20.2389,17752485.315867,0
+BKLN.US,D,20200310,000000,20.2389,20.5235,20.1509,20.4948,15459344.534932,0
+BKLN.US,D,20200311,000000,20.3149,20.4207,19.707,19.707,12681236.360502,0
+BKLN.US,D,20200312,000000,19.2235,19.4608,18.5582,19.3748,13832265.036494,0
+BKLN.US,D,20200313,000000,19.6783,19.8414,19.4805,19.5844,10007586.094085,0
+BKLN.US,D,20200316,000000,18.9388,18.9941,18.4059,18.4059,9453741.0973604,0
+BKLN.US,D,20200317,000000,18.3396,18.8054,18.1785,18.661,10111767.856449,0
+BKLN.US,D,20200318,000000,18.1598,18.3496,16.6125,17.8473,12752177.46968,0
+BKLN.US,D,20200319,000000,16.9339,17.352,16.84,16.9437,10067552.183878,0
+BKLN.US,D,20200320,000000,16.6768,17.6359,16.3555,16.9339,12418873.71735,0
+BKLN.US,D,20200323,000000,17.01,17.1059,16.2755,16.3802,8353234.9368767,0
+BKLN.US,D,20200324,000000,16.6472,17.354,16.6472,17.1435,14602950.116698,0
+BKLN.US,D,20200325,000000,17.2186,18.5176,17.1643,18.1755,19479633.726085,0
+BKLN.US,D,20200326,000000,18.3159,19.176,18.3159,18.7846,15942970.649561,0
+BKLN.US,D,20200327,000000,18.7657,18.9842,18.5275,18.8795,8245199.2736961,0
+BKLN.US,D,20200330,000000,18.8607,19.2047,18.6688,19.0703,13762316.230912,0
+BKLN.US,D,20200331,000000,19.1582,19.6674,18.8241,19.5191,10424936.241416,0
+BKLN.US,D,20200401,000000,19.2047,19.2808,18.7272,19.0801,15803063.934691,0
+BKLN.US,D,20200402,000000,18.9744,19.2472,18.747,19.0901,10705003.563305,0
+BKLN.US,D,20200403,000000,19.0406,19.186,18.7084,18.7084,17792159.252305,0
+BKLN.US,D,20200406,000000,19.262,19.528,19.1345,19.4924,7789941.3082548,0
+BKLN.US,D,20200407,000000,19.5863,20.0164,19.5567,19.7475,11710277.912718,0
+BKLN.US,D,20200408,000000,19.8443,20.1003,19.6634,19.8443,10400844.80946,0
+BKLN.US,D,20200409,000000,20.6639,21.2748,20.3288,20.4919,15244392.964005,0
+BKLN.US,D,20200413,000000,20.388,20.5008,20.0727,20.2734,7134869.2064589,0
+BKLN.US,D,20200414,000000,20.3209,20.4267,20.138,20.3782,5376188.604598,0
+BKLN.US,D,20200415,000000,20.129,20.4355,19.9967,20.3782,8161152.8786958,0
+BKLN.US,D,20200416,000000,20.3584,20.4632,20.2586,20.3584,7394745.5272461,0
+BKLN.US,D,20200417,000000,20.4168,20.4919,20.3406,20.4632,7969275.148065,0
+BKLN.US,D,20200420,000000,20.3189,20.3565,20.2121,20.3288,5925916.7046499,0
+BKLN.US,D,20200421,000000,20.2705,20.2705,19.701,19.8779,5692212.5176498,0
+BKLN.US,D,20200422,000000,19.9462,20.0312,19.8453,19.9927,3156958.7629726,0
+BKLN.US,D,20200423,000000,20.0124,20.041,19.8493,19.8779,4588591.8793146,0
+BKLN.US,D,20200424,000000,19.8404,19.965,19.8009,19.965,4058946.5474551,0
+BKLN.US,D,20200427,000000,19.9066,19.96,19.8779,19.8967,4234155.3984122,0
+BKLN.US,D,20200428,000000,19.9066,19.9927,19.8404,19.9927,3899304.0166204,0
+BKLN.US,D,20200429,000000,19.9927,20.1173,19.9867,20.0896,17967651.329569,0
+BKLN.US,D,20200430,000000,20.0124,20.1073,19.9224,20.0896,9058962.0636315,0
+BKLN.US,D,20200501,000000,20.0124,20.0124,19.7465,19.8779,11853063.42069,0
+BKLN.US,D,20200504,000000,19.781,19.8306,19.696,19.7613,5815324.9240512,0
+BKLN.US,D,20200505,000000,19.8108,19.8779,19.7247,19.8779,11227177.789802,0
+BKLN.US,D,20200506,000000,19.8206,19.9362,19.8206,19.9264,6128153.4374496,0
+BKLN.US,D,20200507,000000,19.9729,20.0223,19.9165,20.0025,6144747.4644565,0
+BKLN.US,D,20200508,000000,20.051,20.1833,20.0124,20.1449,12778419.398522,0
+BKLN.US,D,20200511,000000,20.0896,20.135,20.0223,20.0223,5463756.1095044,0
+BKLN.US,D,20200512,000000,20.1173,20.1173,19.9927,20.051,8488756.701603,0
+BKLN.US,D,20200513,000000,20.0598,20.0896,19.8967,19.9827,5819773.6001119,0
+BKLN.US,D,20200514,000000,19.9264,19.9729,19.8009,19.8681,13048538.396388,0
+BKLN.US,D,20200515,000000,19.8869,19.9066,19.7959,19.8779,9676804.0674075,0
+BKLN.US,D,20200518,000000,19.966,20.127,19.956,20.052,6871687.2300631,0
+BKLN.US,D,20200519,000000,20.052,20.1133,20.0233,20.1083,5891488.5240217,0
+BKLN.US,D,20200520,000000,20.1083,20.2626,20.0905,20.2626,5982063.285392,0
+BKLN.US,D,20200521,000000,20.2922,20.3406,20.2428,20.2823,7873933.0810387,0
+BKLN.US,D,20200522,000000,20.3109,20.397,20.2526,20.397,4250180.9497607,0
+BKLN.US,D,20200526,000000,20.4069,20.4919,20.4069,20.4355,8966761.785565,0
+BKLN.US,D,20200527,000000,20.5314,20.5611,20.4168,20.5413,6620045.7141442,0
+BKLN.US,D,20200528,000000,20.5611,20.6362,20.5216,20.5976,3739265.9804788,0
+BKLN.US,D,20200529,000000,20.6174,20.6174,20.4118,20.5116,7488740.2462703,0
+BKLN.US,D,20200601,000000,20.4731,20.6273,20.4553,20.6273,5025991.4145939,0
+BKLN.US,D,20200602,000000,20.6462,20.7429,20.5976,20.7242,7666427.3274114,0
+BKLN.US,D,20200603,000000,20.7618,20.828,20.7342,20.7815,15945792.797403,0
+BKLN.US,D,20200604,000000,20.8013,20.8478,20.7618,20.7815,14540689.893821,0
+BKLN.US,D,20200605,000000,20.8478,21.0109,20.8379,20.8962,8727865.453449,0
+BKLN.US,D,20200608,000000,20.9634,21.0307,20.9348,21.0307,7314684.5309906,0
+BKLN.US,D,20200609,000000,20.9348,21.0011,20.8863,20.9921,5746060.9192173,0
+BKLN.US,D,20200610,000000,20.9822,20.9921,20.828,20.9348,7212284.0597915,0
+BKLN.US,D,20200611,000000,20.5216,20.6462,20.388,20.4069,15924899.799668,0
+BKLN.US,D,20200612,000000,20.6273,20.7915,20.569,20.6856,13517871.697751,0
+BKLN.US,D,20200615,000000,20.5976,20.7915,20.5413,20.6462,8917318.5645897,0
+BKLN.US,D,20200616,000000,20.8201,20.9209,20.7618,20.8201,12911851.357713,0
+BKLN.US,D,20200617,000000,20.8665,20.8863,20.8102,20.828,7868854.2264456,0
+BKLN.US,D,20200618,000000,20.8102,20.8665,20.7519,20.8478,3836322.5781834,0
+BKLN.US,D,20200619,000000,20.8863,20.9258,20.7479,20.8665,7002869.5631612,0
+BKLN.US,D,20200622,000000,20.8626,20.8626,20.7202,20.8062,8947171.6288418,0
+BKLN.US,D,20200623,000000,20.8162,20.8538,20.7578,20.8162,4336317.1502956,0
+BKLN.US,D,20200624,000000,20.7775,20.8162,20.5926,20.6609,4957021.7628145,0
+BKLN.US,D,20200625,000000,20.6223,20.6511,20.4919,20.6125,9585657.795811,0
+BKLN.US,D,20200626,000000,20.5561,20.5561,20.3832,20.4305,10403200.645418,0
+BKLN.US,D,20200629,000000,20.4603,20.4682,20.3535,20.3732,5728173.1549021,0
+BKLN.US,D,20200630,000000,20.3732,20.5561,20.3535,20.5561,13039074.591653,0
+BKLN.US,D,20200701,000000,20.5166,20.6511,20.5166,20.6125,10117876.440971,0
+BKLN.US,D,20200702,000000,20.6125,20.7202,20.6125,20.7202,3744225.4754142,0
+BKLN.US,D,20200706,000000,20.7005,20.7875,20.6806,20.7875,9940380.5375877,0
+BKLN.US,D,20200707,000000,20.7202,20.7578,20.5739,20.6223,5068946.7300999,0
+BKLN.US,D,20200708,000000,20.6223,20.6511,20.4968,20.5463,7140597.4585125,0
+BKLN.US,D,20200709,000000,20.5926,20.5926,20.4968,20.5739,5786555.2004224,0
+BKLN.US,D,20200710,000000,20.5561,20.5926,20.5067,20.5561,3296413.3272724,0
+BKLN.US,D,20200713,000000,20.5561,20.6906,20.5463,20.6412,5666704.9541611,0
+BKLN.US,D,20200714,000000,20.6412,20.7103,20.5829,20.7103,4174192.3431868,0
+BKLN.US,D,20200715,000000,20.739,20.7974,20.7202,20.7974,4127090.7968549,0
+BKLN.US,D,20200716,000000,20.7578,20.7974,20.7103,20.7302,2897065.2463024,0
+BKLN.US,D,20200717,000000,20.7875,20.8339,20.7202,20.8241,6383446.5496803,0
+BKLN.US,D,20200720,000000,20.83,20.9091,20.7885,20.9091,6051500.2605775,0
+BKLN.US,D,20200721,000000,20.9368,20.9368,20.8695,20.9368,6085046.3935648,0
+BKLN.US,D,20200722,000000,21.0139,21.0139,20.9041,20.9852,3617013.3682229,0
+BKLN.US,D,20200723,000000,20.9368,20.9753,20.8221,20.9091,4747635.5888149,0
+BKLN.US,D,20200724,000000,20.8992,20.9091,20.8221,20.8893,4065249.3443023,0
+BKLN.US,D,20200727,000000,20.9368,20.9565,20.8695,20.9368,7621290.157821,0
+BKLN.US,D,20200728,000000,20.9091,20.9417,20.8398,20.8695,4382852.2440142,0
+BKLN.US,D,20200729,000000,20.8992,21.0336,20.8398,20.9951,9401655.7795523,0
+BKLN.US,D,20200730,000000,20.9368,20.9565,20.8893,20.9091,5734997.8973718,0
+BKLN.US,D,20200731,000000,20.9664,20.9664,20.8122,20.8893,5601806.6805409,0
+BKLN.US,D,20200803,000000,20.9091,20.9091,20.83,20.83,10262628.348729,0
+BKLN.US,D,20200804,000000,20.8695,20.9041,20.7835,20.7935,12903398.06398,0
+BKLN.US,D,20200805,000000,20.7935,20.919,20.7935,20.8498,10600188.587841,0
+BKLN.US,D,20200806,000000,20.919,20.9368,20.8844,20.8992,10878979.368306,0
+BKLN.US,D,20200807,000000,20.9466,20.9466,20.8992,20.9091,9346534.8826496,0
+BKLN.US,D,20200810,000000,20.9664,21.0139,20.9565,20.9753,3788693.0170937,0
+BKLN.US,D,20200811,000000,21.0336,21.0732,21.0039,21.0336,4174714.2888093,0
+BKLN.US,D,20200812,000000,21.0534,21.1029,21.0435,21.0929,2406912.7883492,0
+BKLN.US,D,20200813,000000,21.0929,21.1502,21.0435,21.0534,5601962.4550096,0
+BKLN.US,D,20200814,000000,21.0534,21.1502,21.0435,21.0633,5187658.0019992,0
+BKLN.US,D,20200817,000000,21.1029,21.1216,21.0831,21.0929,3412727.2907896,0
+BKLN.US,D,20200818,000000,21.0831,21.1405,21.0237,21.0336,9469930.5153576,0
+BKLN.US,D,20200819,000000,21.0732,21.0929,20.9664,21.0039,3246485.587008,0
+BKLN.US,D,20200820,000000,21.0732,21.0732,21.0139,21.0534,2122622.3599216,0
+BKLN.US,D,20200821,000000,21.0336,21.0336,20.9951,21.0139,1748458.1552329,0
+BKLN.US,D,20200824,000000,21.0069,21.086,20.9783,21.0762,3591668.6598605,0
+BKLN.US,D,20200825,000000,21.0959,21.0959,21.0267,21.0366,3465631.9418421,0
+BKLN.US,D,20200826,000000,21.0465,21.1246,21.0366,21.1147,3000646.1642871,0
+BKLN.US,D,20200827,000000,21.086,21.1345,21.0613,21.1147,3333023.361985,0
+BKLN.US,D,20200828,000000,21.1444,21.174,21.1246,21.174,3252216.8736294,0
+BKLN.US,D,20200831,000000,21.1542,21.2008,21.1345,21.1642,5909693.9064093,0
+BKLN.US,D,20200901,000000,21.2008,21.2501,21.1908,21.2501,4517991.6532264,0
+BKLN.US,D,20200902,000000,21.2601,21.2848,21.2304,21.2501,3307625.0429288,0
+BKLN.US,D,20200903,000000,21.2698,21.2698,21.0959,21.0959,17779234.017492,0
+BKLN.US,D,20200904,000000,21.1829,21.1908,21.0959,21.1147,10947173.182309,0
+BKLN.US,D,20200908,000000,21.1058,21.1542,21.0762,21.1058,7702989.8205655,0
+BKLN.US,D,20200909,000000,21.1345,21.2878,21.1345,21.2402,8114115.0582828,0
+BKLN.US,D,20200910,000000,21.2402,21.2878,21.1829,21.2008,6627563.3495429,0
+BKLN.US,D,20200911,000000,21.2601,21.2798,21.2205,21.2601,6030582.9863028,0
+BKLN.US,D,20200914,000000,21.3263,21.3658,21.2975,21.3658,9578866.4335845,0
+BKLN.US,D,20200915,000000,21.3658,21.3856,21.3361,21.3757,5537023.7204885,0
+BKLN.US,D,20200916,000000,21.3856,21.3856,21.3263,21.3461,6777537.7480927,0
+BKLN.US,D,20200917,000000,21.2878,21.3658,21.2798,21.3263,6266935.3392708,0
+BKLN.US,D,20200918,000000,21.3757,21.3757,21.2698,21.2878,3808523.9161775,0
+BKLN.US,D,20200921,000000,21.2768,21.3045,21.0574,21.1799,10745377.473329,0
+BKLN.US,D,20200922,000000,21.1701,21.2075,21.1405,21.2075,6829717.1374954,0
+BKLN.US,D,20200923,000000,21.1701,21.2275,21.0426,21.0722,8901381.0157009,0
+BKLN.US,D,20200924,000000,21.1019,21.1107,21.0129,21.0623,16272716.877173,0
+BKLN.US,D,20200925,000000,21.0326,21.0326,20.9733,21.0029,13303999.421357,0
+BKLN.US,D,20200928,000000,21.0227,21.1019,21.0227,21.0821,14045965.354059,0
+BKLN.US,D,20200929,000000,21.0919,21.1019,21.0326,21.0722,5001191.9168719,0
+BKLN.US,D,20200930,000000,21.0821,21.1799,21.0821,21.0919,12775978.594672,0
+BKLN.US,D,20201001,000000,21.1405,21.1701,21.0821,21.0821,11342305.237399,0
+BKLN.US,D,20201002,000000,21.0524,21.1206,21.0524,21.0919,4720074.6346024,0
+BKLN.US,D,20201005,000000,21.1602,21.2275,21.1502,21.1799,13862737.152531,0
+BKLN.US,D,20201006,000000,21.1799,21.2057,21.1305,21.1405,8778840.1195256,0
+BKLN.US,D,20201007,000000,21.2075,21.2175,21.1701,21.1878,3623042.0424662,0
+BKLN.US,D,20201008,000000,21.1878,21.2521,21.1799,21.1878,3773960.191531,0
+BKLN.US,D,20201009,000000,21.1602,21.2175,21.1602,21.1878,3972638.3880911,0
+BKLN.US,D,20201012,000000,21.2075,21.2768,21.1948,21.2472,1726069.1156857,0
+BKLN.US,D,20201013,000000,21.2175,21.2372,21.1305,21.1502,5987520.4494093,0
+BKLN.US,D,20201014,000000,21.1206,21.2075,21.1206,21.1799,4860474.9724622,0
+BKLN.US,D,20201015,000000,21.1701,21.1701,21.0821,21.1405,6430943.6013193,0
+BKLN.US,D,20201016,000000,21.1602,21.1849,21.1107,21.1107,5203165.6538152,0
+BKLN.US,D,20201019,000000,21.1502,21.1701,21.0919,21.1502,3917234.2648816,0
+BKLN.US,D,20201020,000000,21.1502,21.1878,21.1405,21.1799,4593472.4754931,0
+BKLN.US,D,20201021,000000,21.1978,21.1978,21.1107,21.1305,5199714.3389633,0
+BKLN.US,D,20201022,000000,21.1405,21.1602,21.1068,21.1206,3821995.3731528,0
+BKLN.US,D,20201023,000000,21.1878,21.1878,21.1019,21.1206,2437461.7800977,0
+BKLN.US,D,20201026,000000,21.1206,21.1405,21.0227,21.0426,7135543.8919825,0
+BKLN.US,D,20201027,000000,21.0623,21.0672,21.0029,21.0326,5566597.604524,0
+BKLN.US,D,20201028,000000,21.0029,21.0029,20.8577,20.9556,12764221.668375,0
+BKLN.US,D,20201029,000000,20.9456,20.9704,20.9071,20.9654,11051127.352105,0
+BKLN.US,D,20201030,000000,20.9556,20.9743,20.8873,20.917,10021419.676124,0
+BKLN.US,D,20201102,000000,20.9071,20.9941,20.9071,20.9743,6460648.9832828,0
+BKLN.US,D,20201103,000000,20.9842,21.0919,20.9793,21.0426,11062726.480888,0
+BKLN.US,D,20201104,000000,21.0623,21.1878,21.0623,21.0722,11010936.527657,0
+BKLN.US,D,20201105,000000,21.1701,21.1978,21.1552,21.1701,4724600.1863749,0
+BKLN.US,D,20201106,000000,21.2175,21.2175,21.1701,21.1878,4377534.6701053,0
+BKLN.US,D,20201109,000000,21.3737,21.5002,21.3737,21.4231,13826845.298811,0
+BKLN.US,D,20201110,000000,21.4419,21.4707,21.3836,21.4034,5256744.9903913,0
+BKLN.US,D,20201111,000000,21.4419,21.4518,21.4034,21.4331,1840719.1246509,0
+BKLN.US,D,20201112,000000,21.4419,21.4419,21.3441,21.3638,3575447.8846649,0
+BKLN.US,D,20201113,000000,21.4034,21.4084,21.3441,21.3638,3545785.9981699,0
+BKLN.US,D,20201116,000000,21.4617,21.4617,21.3638,21.4331,2893295.3018553,0
+BKLN.US,D,20201117,000000,21.4132,21.4231,21.3441,21.3441,5707110.2213839,0
+BKLN.US,D,20201118,000000,21.3934,21.3934,21.3441,21.3441,5276262.3174928,0
+BKLN.US,D,20201119,000000,21.3836,21.3934,21.3441,21.3638,4942297.0294321,0
+BKLN.US,D,20201120,000000,21.3638,21.4034,21.3638,21.3737,4973694.6885784,0
+BKLN.US,D,20201123,000000,21.3539,21.3886,21.3451,21.3638,4926484.9093361,0
+BKLN.US,D,20201124,000000,21.4231,21.4617,21.3934,21.3934,5275825.3397624,0
+BKLN.US,D,20201125,000000,21.4518,21.4518,21.4034,21.4331,3508550.8425373,0
+BKLN.US,D,20201127,000000,21.4419,21.4805,21.4419,21.4707,1883365.9257871,0
+BKLN.US,D,20201130,000000,21.4707,21.4707,21.3737,21.4132,9696553.0331669,0
+BKLN.US,D,20201201,000000,21.4617,21.5102,21.437,21.4707,7667104.03598,0
+BKLN.US,D,20201202,000000,21.4904,21.5477,21.4707,21.5398,8899223.4381571,0
+BKLN.US,D,20201203,000000,21.5477,21.5725,21.5002,21.5002,6719666.5214471,0
+BKLN.US,D,20201204,000000,21.5299,21.5873,21.5299,21.5773,5375870.9865255,0
+BKLN.US,D,20201207,000000,21.5773,21.607,21.5477,21.5773,5239856.6103299,0
+BKLN.US,D,20201208,000000,21.617,21.617,21.5773,21.5972,3663609.153293,0
+BKLN.US,D,20201209,000000,21.5873,21.617,21.5576,21.5972,9499859.4437991,0
+BKLN.US,D,20201210,000000,21.5773,21.6446,21.5576,21.6446,7315457.3341989,0
+BKLN.US,D,20201211,000000,21.6367,21.6416,21.5873,21.6268,9570564.8682297,0
+BKLN.US,D,20201214,000000,21.6367,21.6446,21.5823,21.607,4321293.006246,0
+BKLN.US,D,20201215,000000,21.6545,21.6545,21.5873,21.6367,7258148.5140768,0
+BKLN.US,D,20201216,000000,21.6367,21.6367,21.5773,21.5972,8952496.2834084,0
+BKLN.US,D,20201217,000000,21.6367,21.6367,21.5773,21.5972,9842229.4725121,0
+BKLN.US,D,20201218,000000,21.607,21.6515,21.5773,21.6446,5471060.3136506,0
+BKLN.US,D,20201221,000000,21.5773,21.5972,21.4707,21.5398,6854344.6763885,0
+BKLN.US,D,20201222,000000,21.5299,21.5349,21.4904,21.5102,8621637.381019,0
+BKLN.US,D,20201223,000000,21.5102,21.617,21.5102,21.5873,8241355.4881048,0
+BKLN.US,D,20201224,000000,21.5972,21.6268,21.5773,21.6268,1681895.9270607,0
+BKLN.US,D,20201228,000000,21.6268,21.6743,21.607,21.6743,7050124.860917,0
+BKLN.US,D,20201229,000000,21.6941,21.6941,21.6021,21.6367,3322075.6537073,0
+BKLN.US,D,20201230,000000,21.6644,21.6644,21.617,21.6446,3995610.064612,0
+BKLN.US,D,20201231,000000,21.6743,21.6841,21.6268,21.6743,7570283.1230235,0
+BKLN.US,D,20210104,000000,21.6644,21.6772,21.5773,21.6367,13193073.838325,0
+BKLN.US,D,20210105,000000,21.6446,21.7108,21.6367,21.7039,10628520.322217,0
+BKLN.US,D,20210106,000000,21.6743,21.7534,21.6644,21.7336,12715656.44895,0
+BKLN.US,D,20210107,000000,21.7534,21.7928,21.7336,21.7731,9236017.9547176,0
+BKLN.US,D,20210108,000000,21.8314,21.8414,21.783,21.8414,7126917.6278975,0
+BKLN.US,D,20210111,000000,21.8027,21.8314,21.7336,21.7534,8943013.2597454,0
+BKLN.US,D,20210112,000000,21.8314,21.8314,21.7681,21.8314,8927055.4804063,0
+BKLN.US,D,20210113,000000,21.8314,21.8513,21.8027,21.8513,7210566.4945457,0
+BKLN.US,D,20210114,000000,21.8513,21.8611,21.8127,21.8414,8064941.9138215,0
+BKLN.US,D,20210115,000000,21.8414,21.8513,21.7928,21.8127,9496579.0762536,0
+BKLN.US,D,20210119,000000,21.9047,21.9224,21.8561,21.8947,18710471.998803,0
+BKLN.US,D,20210120,000000,21.9224,21.9224,21.8364,21.875,12225914.669142,0
+BKLN.US,D,20210121,000000,21.8561,21.9047,21.8077,21.8364,8059918.692967,0
+BKLN.US,D,20210122,000000,21.866,21.866,21.8077,21.8177,7516320.4194109,0
+BKLN.US,D,20210125,000000,21.866,21.866,21.7681,21.8177,13243668.171933,0
+BKLN.US,D,20210126,000000,21.8364,21.8463,21.7978,21.8177,5230808.5413524,0
+BKLN.US,D,20210127,000000,21.8077,21.8077,21.6891,21.7088,14071416.272286,0
+BKLN.US,D,20210128,000000,21.7484,21.7978,21.7287,21.7385,10875875.005678,0
+BKLN.US,D,20210129,000000,21.7484,21.7584,21.6693,21.6792,17629457.877357,0
+BKLN.US,D,20210201,000000,21.7484,21.7584,21.699,21.7385,13878356.071825,0
+BKLN.US,D,20210202,000000,21.7681,21.788,21.7484,21.7584,8873965.7207317,0
+BKLN.US,D,20210203,000000,21.788,21.8177,21.7584,21.7584,11871825.140465,0
+BKLN.US,D,20210204,000000,21.8177,21.865,21.7781,21.8364,14756745.035821,0
+BKLN.US,D,20210205,000000,21.875,21.8847,21.8364,21.866,10564388.78267,0
+BKLN.US,D,20210208,000000,21.866,21.8947,21.8274,21.8561,7926057.8482253,0
+BKLN.US,D,20210209,000000,21.8561,21.875,21.7781,21.7978,8386330.9423408,0
+BKLN.US,D,20210210,000000,21.8561,21.866,21.7928,21.8077,8195972.518541,0
+BKLN.US,D,20210211,000000,21.8463,21.8561,21.788,21.8364,3337879.6816229,0
+BKLN.US,D,20210212,000000,21.8177,21.8611,21.7988,21.8561,4647343.1305561,0
+BKLN.US,D,20210216,000000,21.8561,21.8847,21.8077,21.8364,5814061.5324187,0
+BKLN.US,D,20210217,000000,21.8561,21.866,21.8077,21.8561,4921431.3428061,0
+BKLN.US,D,20210218,000000,21.866,21.866,21.7781,21.8077,8911140.1850128,0
+BKLN.US,D,20210219,000000,21.866,21.866,21.8077,21.8274,6690870.4982327,0
+BKLN.US,D,20210222,000000,21.7781,21.7781,21.7188,21.7287,5353868.3485825,0
+BKLN.US,D,20210223,000000,21.7781,21.7781,21.6792,21.7088,10574522.215316,0
+BKLN.US,D,20210224,000000,21.7188,21.7385,21.7088,21.7385,4728345.8542815,0
+BKLN.US,D,20210225,000000,21.7188,21.7385,21.6594,21.6693,10793169.889545,0
+BKLN.US,D,20210226,000000,21.7188,21.7287,21.6594,21.6594,9192736.9289588,0
+BKLN.US,D,20210301,000000,21.7188,21.7681,21.699,21.699,13755989.157524,0
+BKLN.US,D,20210302,000000,21.7287,21.7494,21.6792,21.6792,9226733.1894694,0
+BKLN.US,D,20210303,000000,21.6792,21.699,21.6545,21.6594,6276395.0979157,0
+BKLN.US,D,20210304,000000,21.6693,21.7188,21.5962,21.6308,11454908.936298,0
+BKLN.US,D,20210305,000000,21.6495,21.6891,21.613,21.6891,8992297.6716844,0
+BKLN.US,D,20210308,000000,21.6594,21.7068,21.6208,21.6406,4220253.0328417,0
+BKLN.US,D,20210309,000000,21.6891,21.6891,21.6406,21.6495,4545585.9876824,0
+BKLN.US,D,20210310,000000,21.6495,21.699,21.6406,21.6891,4572806.0588044,0
+BKLN.US,D,20210311,000000,21.7188,21.7287,21.6811,21.699,6725455.4648522,0
+BKLN.US,D,20210312,000000,21.6792,21.699,21.6594,21.6891,2542744.0789679,0
+BKLN.US,D,20210315,000000,21.7188,21.7188,21.6792,21.7088,8627539.6149467,0
+BKLN.US,D,20210316,000000,21.699,21.7188,21.6495,21.6891,7716519.945847,0
+BKLN.US,D,20210317,000000,21.6792,21.699,21.6495,21.6594,4176855.6819927,0
+BKLN.US,D,20210318,000000,21.6693,21.6693,21.6208,21.6208,3756187.7407836,0
+BKLN.US,D,20210319,000000,21.6406,21.6693,21.6011,21.6495,6099115.6603518,0
+BKLN.US,D,20210322,000000,21.611,21.6208,21.5912,21.6011,4516937.6467564,0
+BKLN.US,D,20210323,000000,21.5715,21.6308,21.5517,21.5813,8195230.0610084,0
+BKLN.US,D,20210324,000000,21.6011,21.611,21.5715,21.5813,4505897.889929,0
+BKLN.US,D,20210325,000000,21.6011,21.6011,21.5438,21.6011,8075868.3801262,0
+BKLN.US,D,20210326,000000,21.6011,21.6308,21.5715,21.611,5448100.7753999,0
+BKLN.US,D,20210329,000000,21.611,21.6308,21.5715,21.5813,3508390.0104559,0
+BKLN.US,D,20210330,000000,21.5813,21.5813,21.5527,21.5715,4086569.2045416,0
+BKLN.US,D,20210331,000000,21.6011,21.611,21.5715,21.5912,3907611.6511104,0
+BKLN.US,D,20210401,000000,21.5912,21.6258,21.5745,21.6208,8782861.9330813,0
+BKLN.US,D,20210405,000000,21.6308,21.6792,21.6308,21.6406,7855007.4946138,0
+BKLN.US,D,20210406,000000,21.6495,21.6792,21.6495,21.6594,5741313.844012,0
+BKLN.US,D,20210407,000000,21.6693,21.699,21.6683,21.6792,6791552.3926634,0
+BKLN.US,D,20210408,000000,21.7088,21.7287,21.6594,21.6693,8957956.4819932,0
+BKLN.US,D,20210409,000000,21.6891,21.7088,21.6693,21.7088,6779708.4754293,0
+BKLN.US,D,20210412,000000,21.7088,21.7188,21.6693,21.6693,4727181.5918563,0
+BKLN.US,D,20210413,000000,21.6891,21.7088,21.6594,21.6792,8259358.5659876,0
+BKLN.US,D,20210414,000000,21.7088,21.7088,21.6308,21.6406,9910499.1507049,0
+BKLN.US,D,20210415,000000,21.6891,21.699,21.6594,21.6594,6061518.3796556,0
+BKLN.US,D,20210416,000000,21.6891,21.6941,21.6406,21.6495,5780719.7269811,0
+BKLN.US,D,20210419,000000,21.6792,21.6792,21.6406,21.6495,4301937.5227483,0
+BKLN.US,D,20210420,000000,21.6406,21.6495,21.611,21.6308,5627264.679426,0
+BKLN.US,D,20210421,000000,21.6406,21.6594,21.6308,21.6406,6641902.6928438,0
+BKLN.US,D,20210422,000000,21.6594,21.6693,21.6208,21.6308,5733734.5057393,0
+BKLN.US,D,20210423,000000,21.6594,21.699,21.6495,21.6792,13198760.617955,0
+BKLN.US,D,20210426,000000,21.6891,21.6891,21.6495,21.6495,5299866.1955913,0
+BKLN.US,D,20210427,000000,21.6693,21.6792,21.6308,21.6406,3892902.0905658,0
+BKLN.US,D,20210428,000000,21.6693,21.6792,21.6495,21.6594,2369036.3274363,0
+BKLN.US,D,20210429,000000,21.6693,21.6891,21.6406,21.6594,3870432.1292166,0
+BKLN.US,D,20210430,000000,21.6792,21.6792,21.6495,21.6693,7371511.8663913,0
+BKLN.US,D,20210503,000000,21.6891,21.699,21.6594,21.6693,5686351.7561455,0
+BKLN.US,D,20210504,000000,21.6891,21.6891,21.6495,21.6594,4488689.8687499,0
+BKLN.US,D,20210505,000000,21.6693,21.6693,21.6406,21.6594,3855660.865798,0
+BKLN.US,D,20210506,000000,21.6792,21.699,21.6594,21.6693,2727701.9840117,0
+BKLN.US,D,20210507,000000,21.699,21.699,21.6693,21.6693,2353308.16371,0
+BKLN.US,D,20210510,000000,21.6792,21.6981,21.6693,21.6792,3109860.251208,0
+BKLN.US,D,20210511,000000,21.6594,21.6792,21.6406,21.6693,3216858.0922788,0
+BKLN.US,D,20210512,000000,21.6594,21.6693,21.6308,21.6495,5378658.7426017,0
+BKLN.US,D,20210513,000000,21.6891,21.6891,21.6495,21.6693,1235868.1046513,0
+BKLN.US,D,20210514,000000,21.6891,21.7287,21.6792,21.699,4756121.2512692,0
+BKLN.US,D,20210517,000000,21.699,21.7345,21.6644,21.699,2020662.9125432,0
+BKLN.US,D,20210518,000000,21.7088,21.7287,21.6891,21.7188,2938816.8500048,0
+BKLN.US,D,20210519,000000,21.6891,21.699,21.6545,21.699,3621344.707671,0
+BKLN.US,D,20210520,000000,21.699,21.7584,21.6792,21.7385,7123384.3797208,0
+BKLN.US,D,20210521,000000,21.7584,21.7584,21.7108,21.7287,3269117.391961,0
+BKLN.US,D,20210524,000000,21.7188,21.7287,21.6495,21.6594,6323628.1421759,0
+BKLN.US,D,20210525,000000,21.6891,21.6971,21.4983,21.6693,6256435.7354712,0
+BKLN.US,D,20210526,000000,21.7088,21.7188,21.6693,21.6891,7179351.9209763,0
+BKLN.US,D,20210527,000000,21.699,21.7088,21.6693,21.6891,3960462.6914691,0
+BKLN.US,D,20210528,000000,21.7088,21.7287,21.6792,21.7188,6490930.9330851,0
+BKLN.US,D,20210601,000000,21.7188,21.7385,21.6891,21.7385,8818293.5440534,0
+BKLN.US,D,20210602,000000,21.7385,21.7681,21.7188,21.7681,8370517.8107224,0
+BKLN.US,D,20210603,000000,21.7584,21.7681,21.7287,21.7681,7378590.5010145,0
+BKLN.US,D,20210604,000000,21.788,21.7958,21.7405,21.7681,8454457.9958577,0
+BKLN.US,D,20210607,000000,21.7681,21.7781,21.7584,21.7681,5047959.6607711,0
+BKLN.US,D,20210608,000000,21.788,21.788,21.7534,21.7781,3259832.6267129,0
+BKLN.US,D,20210609,000000,21.7781,21.788,21.7681,21.7781,4056887.0875961,0
+BKLN.US,D,20210610,000000,21.788,21.7978,21.7681,21.7781,4547021.338144,0
+BKLN.US,D,20210611,000000,21.7781,21.788,21.7385,21.7781,6166147.2349751,0
+BKLN.US,D,20210614,000000,21.8225,21.8225,21.7584,21.7781,7751276.8712958,0
+BKLN.US,D,20210615,000000,21.7781,21.7781,21.7584,21.7584,3203612.2048264,0
+BKLN.US,D,20210616,000000,21.7681,21.7781,21.7385,21.7781,7573591.8131997,0
+BKLN.US,D,20210617,000000,21.7681,21.7781,21.7287,21.7287,9440081.4971957,0
+BKLN.US,D,20210618,000000,21.699,21.7385,21.699,21.7188,5230170.2706397,0
+BKLN.US,D,20210621,000000,21.699,21.699,21.6624,21.6891,10201509.123259,0
+BKLN.US,D,20210622,000000,21.6693,21.6891,21.6495,21.6495,5728572.7062991,0
+BKLN.US,D,20210623,000000,21.6792,21.6792,21.6406,21.6406,8542009.3164038,0
+BKLN.US,D,20210624,000000,21.6792,21.6891,21.6495,21.6792,6440003.8085672,0
+BKLN.US,D,20210625,000000,21.6792,21.6891,21.6693,21.6693,2396841.0585773,0
+BKLN.US,D,20210628,000000,21.6792,21.699,21.6594,21.6693,8686551.8389995,0
+BKLN.US,D,20210629,000000,21.6891,21.6891,21.6693,21.6891,2949752.4200124,0
+BKLN.US,D,20210630,000000,21.6891,21.6941,21.6495,21.6693,10158926.048042,0
+BKLN.US,D,20210701,000000,21.699,21.7188,21.6594,21.699,13494164.644355,0
+BKLN.US,D,20210702,000000,21.7088,21.7188,21.6891,21.6891,6639963.6041651,0
+BKLN.US,D,20210706,000000,21.7188,21.7188,21.6594,21.6594,6839792.9133575,0
+BKLN.US,D,20210707,000000,21.7088,21.7088,21.6406,21.6406,8445845.893088,0
+BKLN.US,D,20210708,000000,21.6406,21.6495,21.611,21.6208,5731651.7808623,0
+BKLN.US,D,20210709,000000,21.6406,21.6693,21.6258,21.6495,2829510.7145342,0
+BKLN.US,D,20210712,000000,21.6594,21.6891,21.6406,21.6594,7095521.9917962,0
+BKLN.US,D,20210713,000000,21.6891,21.699,21.6594,21.6792,6401826.9254648,0
+BKLN.US,D,20210714,000000,21.6891,21.6981,21.6594,21.6693,5316441.0036703,0
+BKLN.US,D,20210715,000000,21.6792,21.6792,21.6308,21.6308,3532730.2769521,0
+BKLN.US,D,20210716,000000,21.6208,21.6594,21.616,21.6495,6814403.6980041,0
+BKLN.US,D,20210719,000000,21.6693,21.6693,21.5813,21.5813,12564774.714696,0
+BKLN.US,D,20210720,000000,21.611,21.6208,21.5813,21.6011,9560222.0504214,0
+BKLN.US,D,20210721,000000,21.611,21.6406,21.611,21.6308,11290866.282483,0
+BKLN.US,D,20210722,000000,21.6594,21.6594,21.6308,21.6495,6587724.5349334,0
+BKLN.US,D,20210723,000000,21.6693,21.6792,21.6495,21.6792,2178501.8987174,0
+BKLN.US,D,20210726,000000,21.6693,21.6693,21.6406,21.6594,4337906.2521809,0
+BKLN.US,D,20210727,000000,21.6495,21.6495,21.5912,21.611,8136738.7710556,0
+BKLN.US,D,20210728,000000,21.611,21.6208,21.5813,21.6011,7415173.2246191,0
+BKLN.US,D,20210729,000000,21.611,21.6308,21.6011,21.6208,4812499.4706693,0
+BKLN.US,D,20210730,000000,21.611,21.6308,21.5715,21.6011,6481125.233737,0
+BKLN.US,D,20210802,000000,21.5813,21.6011,21.5715,21.5715,7393136.1949103,0
+BKLN.US,D,20210803,000000,21.5813,21.6011,21.5517,21.5813,7550427.9473991,0
+BKLN.US,D,20210804,000000,21.5715,21.5813,21.5615,21.5813,2329288.549854,0
+BKLN.US,D,20210805,000000,21.5912,21.6011,21.5813,21.5813,4090709.3662326,0
+BKLN.US,D,20210806,000000,21.5912,21.611,21.5715,21.5715,11723563.249548,0
+BKLN.US,D,20210809,000000,21.5813,21.611,21.5715,21.5912,9819410.5358922,0
+BKLN.US,D,20210810,000000,21.6011,21.611,21.5912,21.6011,2187899.9544882,0
+BKLN.US,D,20210811,000000,21.611,21.6208,21.5912,21.611,4737997.8022059,0
+BKLN.US,D,20210812,000000,21.6011,21.6208,21.6011,21.611,2804550.384731,0
+BKLN.US,D,20210813,000000,21.6208,21.6308,21.611,21.611,3843548.8950951,0
+BKLN.US,D,20210816,000000,21.6308,21.6406,21.611,21.6406,2722752.6043016,0
+BKLN.US,D,20210817,000000,21.6308,21.6406,21.6011,21.6208,12300233.252028,0
+BKLN.US,D,20210818,000000,21.6308,21.6308,21.611,21.611,2919198.370651,0
+BKLN.US,D,20210819,000000,21.6208,21.6308,21.611,21.6208,2083362.136196,0
+BKLN.US,D,20210820,000000,21.6208,21.6406,21.6208,21.6308,4956237.8328584,0
+BKLN.US,D,20210823,000000,21.6208,21.6406,21.5932,21.6208,8018506.9608327,0
+BKLN.US,D,20210824,000000,21.6308,21.6792,21.6011,21.6693,18836589.638623,0
+BKLN.US,D,20210825,000000,21.6495,21.7088,21.6446,21.6792,7000452.0243288,0
+BKLN.US,D,20210826,000000,21.6693,21.6891,21.6406,21.6495,6087494.2780731,0
+BKLN.US,D,20210827,000000,21.6792,21.7088,21.6495,21.6792,4428075.3930192,0
+BKLN.US,D,20210830,000000,21.6792,21.7188,21.6792,21.699,5826426.3837525,0
+BKLN.US,D,20210831,000000,21.7188,21.7484,21.6891,21.7088,9207044.9150614,0
+BKLN.US,D,20210901,000000,21.7385,21.7584,21.7188,21.7484,15593929.629802,0
+BKLN.US,D,20210902,000000,21.7484,21.7781,21.7287,21.7781,10928783.702821,0
+BKLN.US,D,20210903,000000,21.7681,21.788,21.7484,21.7781,12935630.229209,0
+BKLN.US,D,20210907,000000,21.788,21.788,21.7385,21.7681,11347026.013019,0
+BKLN.US,D,20210908,000000,21.7484,21.788,21.7306,21.788,9932049.6380796,0
+BKLN.US,D,20210909,000000,21.7781,21.7781,21.7584,21.7681,6115592.350746,0
+BKLN.US,D,20210910,000000,21.788,21.788,21.7484,21.7584,6229458.429755,0
+BKLN.US,D,20210913,000000,21.788,21.788,21.7484,21.7484,2675607.562501,0
+BKLN.US,D,20210914,000000,21.788,21.788,21.7385,21.7484,4264696.2979806,0
+BKLN.US,D,20210915,000000,21.7781,21.788,21.7584,21.788,4338258.2620193,0
+BKLN.US,D,20210916,000000,21.7781,21.7978,21.7681,21.7781,1301711.1403088,0
+BKLN.US,D,20210917,000000,21.788,21.8127,21.7584,21.7584,7957733.6760657,0
+BKLN.US,D,20210920,000000,21.699,21.7088,21.6406,21.6693,13586644.102638,0
+BKLN.US,D,20210921,000000,21.7188,21.7287,21.6594,21.6891,9849805.7762172,0
+BKLN.US,D,20210922,000000,21.6891,21.7385,21.6891,21.7188,5321582.5726601,0
+BKLN.US,D,20210923,000000,21.7188,21.7385,21.7039,21.7287,4986858.6427062,0
+BKLN.US,D,20210924,000000,21.7287,21.7385,21.699,21.7188,4759308.5587424,0
+BKLN.US,D,20210927,000000,21.7188,21.7385,21.699,21.699,7386537.0219635,0
+BKLN.US,D,20210928,000000,21.7088,21.7188,21.6792,21.6891,9613008.3533386,0
+BKLN.US,D,20210929,000000,21.7188,21.7385,21.6891,21.7385,7582168.5126811,0
+BKLN.US,D,20210930,000000,21.7484,21.7534,21.6792,21.6792,12479472.008722,0
+BKLN.US,D,20211001,000000,21.7188,21.7484,21.6792,21.7287,12811789.52659,0
+BKLN.US,D,20211004,000000,21.7188,21.7287,21.6891,21.6891,8404934.864603,0
+BKLN.US,D,20211005,000000,21.7088,21.7287,21.699,21.699,5416407.7516765,0
+BKLN.US,D,20211006,000000,21.6891,21.7088,21.6841,21.699,2870171.8969556,0
+BKLN.US,D,20211007,000000,21.7188,21.7385,21.7088,21.7385,4394203.549779,0
+BKLN.US,D,20211008,000000,21.7188,21.7484,21.7188,21.7484,7284392.465963,0
+BKLN.US,D,20211011,000000,21.7385,21.7484,21.7088,21.7188,1314264.1348322,0
+BKLN.US,D,20211012,000000,21.7385,21.7385,21.699,21.7188,6338735.2310725,0
+BKLN.US,D,20211013,000000,21.7287,21.7385,21.6792,21.7385,9165729.2775668,0
+BKLN.US,D,20211014,000000,21.7287,21.7484,21.7188,21.7385,6629621.7978792,0
+BKLN.US,D,20211015,000000,21.7385,21.7584,21.7188,21.7287,7282711.3155281,0
+BKLN.US,D,20211018,000000,21.7188,21.7484,21.7088,21.7088,6370241.1231289,0
+BKLN.US,D,20211019,000000,21.7484,21.7484,21.7188,21.7385,4269994.6529617,0
+BKLN.US,D,20211020,000000,21.7484,21.7584,21.7287,21.7584,5291777.0499666,0
+BKLN.US,D,20211021,000000,21.7484,21.7484,21.7385,21.7484,2646627.4421872,0
+BKLN.US,D,20211022,000000,21.7584,21.7584,21.7385,21.7584,3115813.061262,0
+BKLN.US,D,20211025,000000,21.7681,21.7681,21.7088,21.7287,7791928.9500145,0
+BKLN.US,D,20211026,000000,21.7287,21.7385,21.699,21.699,2663173.9276355,0
+BKLN.US,D,20211027,000000,21.7287,21.7287,21.6693,21.6891,7295498.983277,0
+BKLN.US,D,20211028,000000,21.699,21.7287,21.6792,21.7287,9614985.879873,0
+BKLN.US,D,20211029,000000,21.7088,21.7287,21.699,21.7088,7308045.9086653,0
+BKLN.US,D,20211101,000000,21.7385,21.7385,21.6891,21.7287,7628271.6862819,0
+BKLN.US,D,20211102,000000,21.7287,21.7385,21.699,21.7385,4898619.4868439,0
+BKLN.US,D,20211103,000000,21.7287,21.7584,21.7088,21.7584,4792717.1246666,0
+BKLN.US,D,20211104,000000,21.7484,21.7584,21.7287,21.7584,9052075.6182879,0
+BKLN.US,D,20211105,000000,21.7584,21.7978,21.7484,21.788,8816976.5417272,0
+BKLN.US,D,20211108,000000,21.7978,21.7978,21.7781,21.7781,3629060.6014843,0
+BKLN.US,D,20211109,000000,21.788,21.7978,21.7681,21.7978,2339203.4936348,0
+BKLN.US,D,20211110,000000,21.788,21.7978,21.7484,21.7484,5266420.2033338,0
+BKLN.US,D,20211111,000000,21.788,21.8027,21.7584,21.7978,2453718.9701043,0
+BKLN.US,D,20211112,000000,21.788,21.788,21.7385,21.7484,8784099.0251281,0
+BKLN.US,D,20211115,000000,21.7781,21.7781,21.7484,21.7781,5259365.8452512,0
+BKLN.US,D,20211116,000000,21.7681,21.7781,21.7584,21.7681,5007770.8593683,0
+BKLN.US,D,20211117,000000,21.7681,21.7781,21.7287,21.7385,8984636.4000874,0
+BKLN.US,D,20211118,000000,21.7385,21.7484,21.7287,21.7385,4666164.5301609,0
+BKLN.US,D,20211119,000000,21.7385,21.7484,21.699,21.7088,3984923.3291456,0
+BKLN.US,D,20211122,000000,21.6693,21.6792,21.6011,21.6208,5118273.6259849,0
+BKLN.US,D,20211123,000000,21.6308,21.6693,21.611,21.6208,2075839.4431847,0
+BKLN.US,D,20211124,000000,21.6208,21.6208,21.5813,21.5813,6409347.595431,0
+BKLN.US,D,20211126,000000,21.5813,21.5813,21.4834,21.4834,11135731.096017,0
+BKLN.US,D,20211129,000000,21.523,21.5517,21.4834,21.4934,22322453.042469,0
+BKLN.US,D,20211130,000000,21.5032,21.5131,21.434,21.434,18827368.599294,0
+BKLN.US,D,20211201,000000,21.4736,21.523,21.4537,21.4736,20133796.469132,0
+BKLN.US,D,20211202,000000,21.4736,21.5517,21.3944,21.5329,25546438.322452,0
+BKLN.US,D,20211203,000000,21.611,21.611,21.5131,21.523,15985426.27294,0
+BKLN.US,D,20211206,000000,21.5428,21.5912,21.5428,21.5615,16749305.829602,0
+BKLN.US,D,20211207,000000,21.611,21.6495,21.5912,21.6208,11392550.595736,0
+BKLN.US,D,20211208,000000,21.6011,21.6575,21.6011,21.6406,5629644.7919251,0
+BKLN.US,D,20211209,000000,21.6693,21.6693,21.6308,21.6308,3692471.9369941,0
+BKLN.US,D,20211210,000000,21.6693,21.6891,21.6406,21.6891,4570169.0195842,0
+BKLN.US,D,20211213,000000,21.6792,21.6891,21.6594,21.6891,5037051.4018718,0
+BKLN.US,D,20211214,000000,21.6792,21.6851,21.6208,21.6495,7591192.3051181,0
+BKLN.US,D,20211215,000000,21.6594,21.699,21.6406,21.6792,10141714.992297,0
+BKLN.US,D,20211216,000000,21.6891,21.7088,21.6406,21.6495,10088031.4689,0
+BKLN.US,D,20211217,000000,21.6495,21.6693,21.611,21.6693,5592674.6551939,0
+BKLN.US,D,20211220,000000,21.6208,21.6308,21.5912,21.6208,9821562.0443009,0
+BKLN.US,D,20211221,000000,21.6495,21.6891,21.6308,21.6693,8192767.0036624,0
+BKLN.US,D,20211222,000000,21.6594,21.6891,21.6594,21.6792,3833803.8870985,0
+BKLN.US,D,20211223,000000,21.6891,21.7188,21.6693,21.6792,5870970.8011439,0
+BKLN.US,D,20211227,000000,21.6891,21.7088,21.6693,21.7088,3815887.8001526,0
+BKLN.US,D,20211228,000000,21.6594,21.699,21.6594,21.6792,4349733.9850545,0
+BKLN.US,D,20211229,000000,21.7088,21.7188,21.6792,21.699,2999513.2590601,0
+BKLN.US,D,20211230,000000,21.699,21.7188,21.6792,21.6792,4296679.6286684,0
+BKLN.US,D,20211231,000000,21.6792,21.7385,21.6792,21.7287,8277567.9944655,0
+BKLN.US,D,20220103,000000,21.7287,21.7385,21.6792,21.7188,10579284.463359,0
+BKLN.US,D,20220104,000000,21.7484,21.7484,21.699,21.7385,7112586.3767768,0
+BKLN.US,D,20220105,000000,21.7385,21.7385,21.6693,21.6891,9423101.0685845,0
+BKLN.US,D,20220106,000000,21.6891,21.7088,21.6693,21.7088,10370945.215173,0
+BKLN.US,D,20220107,000000,21.699,21.7385,21.6891,21.7385,6470384.8875768,0
+BKLN.US,D,20220110,000000,21.7188,21.7584,21.699,21.7584,3255148.265904,0
+BKLN.US,D,20220111,000000,21.7781,21.788,21.7484,21.788,6091142.8398173,0
+BKLN.US,D,20220112,000000,21.7978,21.7978,21.7584,21.7978,5418823.267464,0
+BKLN.US,D,20220113,000000,21.8177,21.8177,21.7484,21.7484,4127574.3046213,0
+BKLN.US,D,20220114,000000,21.788,21.8274,21.7584,21.8274,7462317.2548973,0
+BKLN.US,D,20220118,000000,21.7978,21.7978,21.7584,21.7584,7395922.939464,0
+BKLN.US,D,20220119,000000,21.788,21.7978,21.7584,21.7584,9428008.9758711,0
+BKLN.US,D,20220120,000000,21.7781,21.8177,21.7385,21.7385,11753453.740134,0
+BKLN.US,D,20220121,000000,21.7584,21.7681,21.699,21.7287,18853638.850766,0
+BKLN.US,D,20220124,000000,21.7188,21.7484,21.6891,21.7484,27744981.516937,0
+BKLN.US,D,20220125,000000,21.7088,21.7287,21.6792,21.699,12207685.010214,0
+BKLN.US,D,20220126,000000,21.7385,21.7385,21.6495,21.6495,11111447.47478,0
+BKLN.US,D,20220127,000000,21.6891,21.7188,21.6308,21.6308,22361816.441492,0
+BKLN.US,D,20220128,000000,21.6594,21.6594,21.6208,21.6406,22096787.424967,0
+BKLN.US,D,20220131,000000,21.6406,21.6792,21.611,21.6693,8276556.4719415,0
+BKLN.US,D,20220201,000000,21.6891,21.699,21.6594,21.699,11527563.564632,0
+BKLN.US,D,20220202,000000,21.7088,21.7385,21.699,21.7287,14630077.127747,0
+BKLN.US,D,20220203,000000,21.6891,21.7088,21.6545,21.6792,16326865.70093,0
+BKLN.US,D,20220204,000000,21.6594,21.7287,21.6406,21.7287,13570432.431146,0
+BKLN.US,D,20220207,000000,21.7188,21.7385,21.6831,21.7287,12661105.039229,0
+BKLN.US,D,20220208,000000,21.7188,21.7484,21.6891,21.6891,18084210.081537,0
+BKLN.US,D,20220209,000000,21.7287,21.7484,21.6891,21.7385,18641367.814528,0
+BKLN.US,D,20220210,000000,21.7188,21.7188,21.6495,21.6495,8687721.1590373,0
+BKLN.US,D,20220211,000000,21.7088,21.7088,21.5912,21.6308,12381383.658043,0
+BKLN.US,D,20220214,000000,21.611,21.6228,21.5418,21.5418,15954432.21128,0
+BKLN.US,D,20220215,000000,21.5517,21.6011,21.5517,21.5517,16483768.017247,0
+BKLN.US,D,20220216,000000,21.5813,21.606,21.5517,21.5813,9063769.8301884,0
+BKLN.US,D,20220217,000000,21.5715,21.5902,21.5122,21.5122,11563891.384561,0
+BKLN.US,D,20220218,000000,21.5418,21.5418,21.4874,21.5022,11087930.58762,0
+BKLN.US,D,20220222,000000,21.4132,21.4824,21.4132,21.4429,14254120.505147,0
+BKLN.US,D,20220223,000000,21.4924,21.4924,21.4231,21.4429,11018684.790191,0
+BKLN.US,D,20220224,000000,21.3934,21.4034,21.3144,21.3836,23277087.53976,0
+BKLN.US,D,20220225,000000,21.3934,21.4824,21.3737,21.4627,9944030.1108544,0
+BKLN.US,D,20220228,000000,21.4231,21.4726,21.4132,21.4627,8039254.2993233,0
+BKLN.US,D,20220301,000000,21.4528,21.4824,21.4132,21.4429,15096420.36853,0
+BKLN.US,D,20220302,000000,21.4528,21.4726,21.4429,21.4429,9163147.8720856,0
+BKLN.US,D,20220303,000000,21.4726,21.4745,21.4132,21.4132,12365389.463893,0
+BKLN.US,D,20220304,000000,21.4429,21.4429,21.3836,21.4132,14916346.094232,0
+BKLN.US,D,20220307,000000,21.4034,21.4034,21.2165,21.2265,20219216.51172,0
+BKLN.US,D,20220308,000000,21.2067,21.2758,21.177,21.2067,19393456.053128,0
+BKLN.US,D,20220309,000000,21.2363,21.3045,21.2165,21.2758,20497907.151455,0
+BKLN.US,D,20220310,000000,21.2561,21.2631,21.1473,21.1473,15865528.48512,0
+BKLN.US,D,20220311,000000,21.1572,21.1869,20.9793,21.0089,19839271.455806,0
+BKLN.US,D,20220314,000000,21.0287,21.0633,20.9891,21.0089,13982405.324738,0
+BKLN.US,D,20220315,000000,21.0188,21.0287,20.9496,21.0287,12661756.459734,0
+BKLN.US,D,20220316,000000,20.9891,21.2659,20.9891,21.2165,14329808.689531,0
+BKLN.US,D,20220317,000000,21.177,21.3934,21.177,21.3144,11139114.638859,0
+BKLN.US,D,20220318,000000,21.3539,21.3934,21.3244,21.3836,7576681.0029881,0
+BKLN.US,D,20220321,000000,21.3539,21.3886,21.3144,21.3341,11804543.719779,0
+BKLN.US,D,20220322,000000,21.4034,21.4132,21.3539,21.3638,9854141.1617553,0
+BKLN.US,D,20220323,000000,21.4132,21.4132,21.3045,21.3045,6791692.9942943,0
+BKLN.US,D,20220324,000000,21.3441,21.3441,21.2561,21.3244,9239792.9567774,0
+BKLN.US,D,20220325,000000,21.3638,21.3638,21.2758,21.2947,5320117.8880453,0
+BKLN.US,D,20220328,000000,21.3045,21.4034,21.2848,21.3737,10121968.049581,0
+BKLN.US,D,20220329,000000,21.4132,21.5022,21.3836,21.5022,15518187.834722,0
+BKLN.US,D,20220330,000000,21.5319,21.5319,21.4429,21.4726,10837115.485603,0
+BKLN.US,D,20220331,000000,21.4726,21.4824,21.4331,21.4627,9385561.4446722,0
+BKLN.US,D,20220401,000000,21.5319,21.5319,21.4231,21.5319,12101768.486721,0
+BKLN.US,D,20220404,000000,21.5319,21.6406,21.5122,21.6308,20452821.569513,0
+BKLN.US,D,20220405,000000,21.6594,21.6594,21.5715,21.611,11081334.44924,0
+BKLN.US,D,20220406,000000,21.5813,21.5813,21.4824,21.4924,12291401.648871,0
+BKLN.US,D,20220407,000000,21.5319,21.5685,21.4824,21.5517,10689268.318921,0
+BKLN.US,D,20220408,000000,21.5715,21.5715,21.5022,21.5517,7550862.9020844,0
+BKLN.US,D,20220411,000000,21.5319,21.5418,21.3638,21.3737,12472548.137045,0
+BKLN.US,D,20220412,000000,21.4231,21.4824,21.4132,21.4726,9227711.3317502,0
+BKLN.US,D,20220413,000000,21.4924,21.5418,21.436,21.5418,11157144.016328,0
+BKLN.US,D,20220414,000000,21.5517,21.5615,21.4331,21.4627,10208535.158712,0
+BKLN.US,D,20220418,000000,21.522,21.5319,21.4429,21.4528,6205183.912223,0
+BKLN.US,D,20220419,000000,21.5319,21.5319,21.4429,21.522,8492712.7661945,0
+BKLN.US,D,20220420,000000,21.5319,21.5615,21.4726,21.5122,7411215.1369825,0
+BKLN.US,D,20220421,000000,21.5418,21.5418,21.4331,21.4924,4216861.3978186,0
+BKLN.US,D,20220422,000000,21.5022,21.5022,21.3934,21.4132,9313553.1792306,0
+BKLN.US,D,20220425,000000,21.4331,21.4726,21.3638,21.4429,12449260.865495,0
+BKLN.US,D,20220426,000000,21.4726,21.4726,21.3144,21.3341,15063389.100507,0
+BKLN.US,D,20220427,000000,21.3638,21.4034,21.3341,21.3441,12514935.988414,0
+BKLN.US,D,20220428,000000,21.3934,21.4034,21.3341,21.3934,10559564.831753,0
+BKLN.US,D,20220429,000000,21.3441,21.3737,21.3045,21.3144,8829259.4597366,0
+BKLN.US,D,20220502,000000,21.3144,21.3292,21.1859,21.2255,16023426.1396,0
+BKLN.US,D,20220503,000000,21.2452,21.2748,21.1958,21.2551,10622245.848001,0
+BKLN.US,D,20220504,000000,21.2353,21.3144,21.2155,21.3144,21519736.078497,0
+BKLN.US,D,20220505,000000,21.3144,21.3144,21.1662,21.2155,18945669.193048,0
+BKLN.US,D,20220506,000000,21.2155,21.2155,21.0772,21.1068,15448183.395402,0
+BKLN.US,D,20220509,000000,21.0772,21.0772,20.919,20.919,20108035.01349,0
+BKLN.US,D,20220510,000000,20.9388,20.9931,20.8992,20.9288,11715631.901437,0
+BKLN.US,D,20220511,000000,20.919,20.9585,20.6619,20.6619,17298786.106635,0
+BKLN.US,D,20220512,000000,20.652,20.6866,20.3752,20.5926,31122093.099656,0
+BKLN.US,D,20220513,000000,20.6422,20.8201,20.6026,20.7409,16372202.140458,0
+BKLN.US,D,20220516,000000,20.7113,20.7805,20.6816,20.6916,13652842.182702,0
+BKLN.US,D,20220517,000000,20.6816,20.8596,20.6719,20.8398,11446488.011285,0
+BKLN.US,D,20220518,000000,20.8102,20.83,20.6323,20.6619,12936368.640652,0
+BKLN.US,D,20220519,000000,20.6422,20.6619,20.5433,20.5926,14505857.104183,0
+BKLN.US,D,20220520,000000,20.6125,20.6619,20.5433,20.6026,14670351.908565,0
+BKLN.US,D,20220523,000000,20.5729,20.6125,20.5038,20.5729,8515269.7184807,0
+BKLN.US,D,20220524,000000,20.5631,20.5779,20.4148,20.5334,12595241.77312,0
+BKLN.US,D,20220525,000000,20.484,20.5878,20.4247,20.5729,14596549.202166,0
+BKLN.US,D,20220526,000000,20.5729,20.8152,20.5729,20.7905,22773176.352435,0
+BKLN.US,D,20220527,000000,20.8398,21.0672,20.7409,20.8893,22785492.650687,0
+BKLN.US,D,20220531,000000,20.8695,20.9141,20.7509,20.83,14951148.538195,0
+BKLN.US,D,20220601,000000,20.8893,20.919,20.7905,20.9091,13231081.797167,0
+BKLN.US,D,20220602,000000,20.9091,21.0179,20.8596,20.9881,16857727.894386,0
+BKLN.US,D,20220603,000000,20.9486,21.0079,20.8398,20.9783,11941269.196307,0
+BKLN.US,D,20220606,000000,20.9981,21.0179,20.919,20.9981,8141860.1095948,0
+BKLN.US,D,20220607,000000,20.9783,21.0376,20.8794,21.0376,13989379.772542,0
+BKLN.US,D,20220608,000000,21.0079,21.0276,20.9288,20.9585,7322501.5770564,0
+BKLN.US,D,20220609,000000,20.9684,20.9783,20.8596,20.919,14320154.718562,0
+BKLN.US,D,20220610,000000,20.8794,20.8794,20.6422,20.6619,16123785.358346,0
+BKLN.US,D,20220613,000000,20.5334,20.5829,20.0638,20.0687,51526700.448061,0
+BKLN.US,D,20220614,000000,20.2763,20.5729,20.2369,20.4049,32247538.34797,0
+BKLN.US,D,20220615,000000,20.4938,20.6719,20.4296,20.4543,21198728.393968,0
+BKLN.US,D,20220616,000000,20.4345,20.4345,20.2404,20.3357,24199529.321201,0
+BKLN.US,D,20220617,000000,20.3258,20.5631,20.2862,20.4148,14428752.788265,0
+BKLN.US,D,20220621,000000,20.4901,20.5894,20.4207,20.5001,15015753.798315,0
+BKLN.US,D,20220622,000000,20.4108,20.5001,20.3116,20.3414,11151935.732409,0
+BKLN.US,D,20220623,000000,20.3414,20.3811,20.2819,20.3116,10784854.806439,0
+BKLN.US,D,20220624,000000,20.4009,20.4504,20.3116,20.3811,10473638.164131,0
+BKLN.US,D,20220627,000000,20.4406,20.4406,20.3513,20.3612,7749697.5076176,0
+BKLN.US,D,20220628,000000,20.4108,20.4604,20.2918,20.3216,6099331.1549067,0
+BKLN.US,D,20220629,000000,20.3314,20.3314,20.2224,20.2819,7330796.5474513,0
+BKLN.US,D,20220630,000000,20.2224,20.2224,19.9745,20.1033,11968757.163355,0
+BKLN.US,D,20220701,000000,20.1033,20.2819,19.9645,20.2621,14174905.83519,0
+BKLN.US,D,20220705,000000,20.1033,20.2383,20.0835,20.153,8001819.3064766,0
+BKLN.US,D,20220706,000000,20.1133,20.2124,20.1033,20.1827,7511807.7160485,0
+BKLN.US,D,20220707,000000,20.153,20.2884,20.1331,20.2819,11897155.496072,0
+BKLN.US,D,20220708,000000,20.2719,20.4009,20.2422,20.3811,10457824.150505,0
+BKLN.US,D,20220711,000000,20.3909,20.3909,20.2422,20.2521,13296769.307161,0
+BKLN.US,D,20220712,000000,20.2323,20.3612,20.2323,20.2819,6518646.5220866,0
+BKLN.US,D,20220713,000000,20.2521,20.3811,20.2075,20.3711,11816729.278467,0
+BKLN.US,D,20220714,000000,20.2719,20.3909,20.2521,20.3513,13323620.058428,0
+BKLN.US,D,20220715,000000,20.3612,20.5099,20.3612,20.4901,14970438.240139,0
+BKLN.US,D,20220718,000000,20.4702,20.6145,20.4702,20.5399,17236851.879311,0
+BKLN.US,D,20220719,000000,20.5797,20.7787,20.5797,20.7688,9628393.439121,0
+BKLN.US,D,20220720,000000,20.6991,20.8484,20.6991,20.7389,9226810.9001534,0
+BKLN.US,D,20220721,000000,20.8185,20.8783,20.7489,20.8783,7517794.7520852,0
+BKLN.US,D,20220722,000000,20.9081,20.9877,20.7489,20.8086,6081192.7199886,0
+BKLN.US,D,20220725,000000,20.8086,20.8683,20.7986,20.8683,10272446.879637,0
+BKLN.US,D,20220726,000000,20.8185,20.8683,20.7389,20.7389,8752643.3485187,0
+BKLN.US,D,20220727,000000,20.8086,20.8783,20.7389,20.7887,12014614.802557,0
+BKLN.US,D,20220728,000000,20.8484,20.8882,20.7489,20.8484,12222449.731397,0
+BKLN.US,D,20220729,000000,20.9181,20.9181,20.8484,20.8683,7439116.1877614,0
+BKLN.US,D,20220801,000000,20.8783,20.8882,20.8185,20.8783,10407841.497564,0
+BKLN.US,D,20220802,000000,20.8484,20.9181,20.8384,20.8882,9376615.4011211,0
+BKLN.US,D,20220803,000000,20.8584,20.9877,20.8584,20.9877,9927000.5823819,0
+BKLN.US,D,20220804,000000,20.9977,21.0972,20.9678,21.0972,10482958.790933,0
+BKLN.US,D,20220805,000000,21.0574,21.1469,21.0375,21.1469,8416341.398242,0
+BKLN.US,D,20220808,000000,21.1868,21.2166,21.1569,21.1868,8346659.4645221,0
+BKLN.US,D,20220809,000000,21.1768,21.2166,21.1171,21.1768,7425094.1858127,0
+BKLN.US,D,20220810,000000,21.2365,21.3062,21.2166,21.3062,8295775.6955186,0
+BKLN.US,D,20220811,000000,21.2962,21.3659,21.2116,21.3559,17108988.786725,0
+BKLN.US,D,20220812,000000,21.3858,21.3858,21.3062,21.3261,8902345.3524103,0
+BKLN.US,D,20220815,000000,21.3161,21.336,21.2564,21.336,11055005.020926,0
+BKLN.US,D,20220816,000000,21.3062,21.336,21.2664,21.2863,6396366.2043793,0
+BKLN.US,D,20220817,000000,21.1967,21.2713,21.1569,21.1569,6585096.4821483,0
+BKLN.US,D,20220818,000000,21.1668,21.2067,21.137,21.1768,6012892.4870483,0
+BKLN.US,D,20220819,000000,21.1469,21.1768,21.0276,21.0375,10762529.614507,0
+BKLN.US,D,20220822,000000,20.9579,21.0076,20.8285,20.8683,16126418.655191,0
+BKLN.US,D,20220823,000000,20.8982,20.928,20.8484,20.8982,9072538.7325193,0
+BKLN.US,D,20220824,000000,20.8783,20.9877,20.8783,20.9579,5838375.137154,0
+BKLN.US,D,20220825,000000,20.9479,21.0076,20.9479,20.9877,3024713.8351412,0
+BKLN.US,D,20220826,000000,20.9977,21.0375,20.8683,20.8882,8213343.9294406,0
+BKLN.US,D,20220829,000000,20.8783,20.938,20.8683,20.9181,8307429.2111126,0
+BKLN.US,D,20220830,000000,20.938,20.9429,20.8584,20.8882,12248785.450694,0
+BKLN.US,D,20220831,000000,20.8982,20.928,20.8584,20.8683,13544660.002291,0
+BKLN.US,D,20220901,000000,20.8584,20.8832,20.7389,20.7489,20811412.283627,0
+BKLN.US,D,20220902,000000,20.8086,20.8584,20.719,20.7489,7465212.7472143,0
+BKLN.US,D,20220906,000000,20.7887,20.8185,20.6991,20.6991,7261547.0376722,0
+BKLN.US,D,20220907,000000,20.7091,20.8384,20.7091,20.7787,13575737.718664,0
+BKLN.US,D,20220908,000000,20.7986,20.8882,20.7688,20.8185,7555962.8544226,0
+BKLN.US,D,20220909,000000,20.8783,20.9579,20.8733,20.938,10829392.878636,0
+BKLN.US,D,20220912,000000,20.9678,21.0176,20.9628,20.9977,8209411.86024,0
+BKLN.US,D,20220913,000000,20.8882,20.928,20.7389,20.7986,16635222.179534,0
+BKLN.US,D,20220914,000000,20.8185,20.8384,20.7389,20.7986,9269521.0297811,0
+BKLN.US,D,20220915,000000,20.8185,20.8265,20.7489,20.7688,8051647.7579082,0
+BKLN.US,D,20220916,000000,20.7091,20.7588,20.6792,20.729,6760908.1088457,0
+BKLN.US,D,20220919,000000,20.6394,20.719,20.6295,20.6892,7454281.735519,0
+BKLN.US,D,20220920,000000,20.6394,20.7091,20.5499,20.6096,10183848.206152,0
+BKLN.US,D,20220921,000000,20.6494,20.719,20.5797,20.5996,8441842.0678315,0
+BKLN.US,D,20220922,000000,20.6096,20.6096,20.5001,20.51,8189820.8504943,0
+BKLN.US,D,20220923,000000,20.4802,20.4901,20.2812,20.2911,14595632.86384,0
+BKLN.US,D,20220926,000000,20.311,20.3458,20.2414,20.2812,9655131.1077358,0
+BKLN.US,D,20220927,000000,20.2911,20.3508,20.2413,20.2414,9155862.8260827,0
+BKLN.US,D,20220928,000000,20.3011,20.316,20.2414,20.2911,10355271.551173,0
+BKLN.US,D,20220929,000000,20.0921,20.2812,20.0921,20.1518,14453745.759558,0
+BKLN.US,D,20220930,000000,20.1518,20.2215,19.9627,20.0921,10876693.269472,0
+BKLN.US,D,20221003,000000,20.1418,20.2911,20.1418,20.2613,8694988.7432582,0
+BKLN.US,D,20221004,000000,20.3608,20.5897,20.3608,20.5499,12222172.386368,0
+BKLN.US,D,20221005,000000,20.51,20.6295,20.4702,20.5698,7672938.1448655,0
+BKLN.US,D,20221006,000000,20.53,20.6195,20.53,20.5897,3938491.3458198,0
+BKLN.US,D,20221007,000000,20.5698,20.5877,20.4902,20.52,8562725.3105159,0
+BKLN.US,D,20221010,000000,20.51,20.52,20.3359,20.4205,2946211.1236439,0
+BKLN.US,D,20221011,000000,20.4603,20.52,20.3906,20.4503,5800791.8710738,0
+BKLN.US,D,20221012,000000,20.4105,20.4653,20.3508,20.3508,5761401.8428106,0
+BKLN.US,D,20221013,000000,20.2613,20.4205,20.1851,20.3807,9187354.5502527,0
+BKLN.US,D,20221014,000000,20.4006,20.4503,20.3608,20.4105,14270152.39407,0
+BKLN.US,D,20221017,000000,20.4304,20.5996,20.4205,20.5797,8614469.2510593,0
+BKLN.US,D,20221018,000000,20.6096,20.719,20.5897,20.6991,10542718.605745,0
+BKLN.US,D,20221019,000000,20.6593,20.6777,20.5797,20.6096,19295446.36362,0
+BKLN.US,D,20221020,000000,20.6394,20.6892,20.5847,20.6096,9378099.5989768,0
+BKLN.US,D,20221021,000000,20.5797,20.6145,20.52,20.52,9654535.2178722,0
+BKLN.US,D,20221024,000000,20.61,20.61,20.48,20.53,4364319,0
+BKLN.US,D,20221025,000000,20.56,20.58,20.52,20.58,9745531,0
+BKLN.US,D,20221026,000000,20.48,20.57,20.48,20.56,5540129,0
+BKLN.US,D,20221027,000000,20.55,20.64,20.55,20.63,6080110,0
+BKLN.US,D,20221028,000000,20.62,20.7599,20.62,20.75,17085536,0
+BKLN.US,D,20221031,000000,20.73,20.73,20.65,20.72,12294592,0
+BKLN.US,D,20221101,000000,20.72,20.785,20.7,20.7,13871862,0
+BKLN.US,D,20221102,000000,20.64,20.75,20.64,20.67,11460393,0
+BKLN.US,D,20221103,000000,20.6,20.68,20.585,20.67,14778884,0
+BKLN.US,D,20221104,000000,20.75,20.78,20.69,20.75,6821234,0
+BKLN.US,D,20221107,000000,20.74,20.78,20.74,20.76,4648911,0
+BKLN.US,D,20221108,000000,20.77,20.81,20.74,20.81,6324126,0
+BKLN.US,D,20221109,000000,20.81,20.81,20.69,20.71,5253565,0
+BKLN.US,D,20221110,000000,20.82,21.06,20.82,21.03,17151106,0
+BKLN.US,D,20221111,000000,20.97,21.09,20.97,21.04,5862091,0
+BKLN.US,D,20221114,000000,21.06,21.06,20.76,20.79,12078665,0
+BKLN.US,D,20221115,000000,20.93,21.02,20.835,20.96,10530533,0
+BKLN.US,D,20221116,000000,20.93,21,20.91,20.96,11125177,0
+BKLN.US,D,20221117,000000,20.93,20.93,20.85,20.9,7059800,0
+BKLN.US,D,20221118,000000,20.89,20.96,20.86,20.91,11090851,0
+BKLN.US,D,20221121,000000,20.77,20.79,20.69,20.7,10926105,0
+BKLN.US,D,20221122,000000,20.69,20.7575,20.68,20.74,7391566,0
+BKLN.US,D,20221123,000000,20.77,20.82,20.73,20.79,7319157,0
+BKLN.US,D,20221125,000000,20.81,20.83,20.735,20.74,1844076,0
+BKLN.US,D,20221128,000000,20.81,20.81,20.66,20.69,4394172,0
+BKLN.US,D,20221129,000000,20.65,20.73,20.65,20.7,4693607,0
+BKLN.US,D,20221130,000000,20.67,20.83,20.655,20.82,18673795,0
+BKLN.US,D,20221201,000000,20.82,20.93,20.82,20.92,8845670,0
+BKLN.US,D,20221202,000000,20.84,20.92,20.84,20.9,11956312,0
+BKLN.US,D,20221205,000000,20.85,20.9,20.85,20.88,9326345,0
+BKLN.US,D,20221206,000000,20.88,20.885,20.705,20.71,9259550,0
+BKLN.US,D,20221207,000000,20.78,20.83,20.7195,20.73,6635749,0
+BKLN.US,D,20221208,000000,20.75,20.82,20.75,20.77,5195015,0
+BKLN.US,D,20221209,000000,20.77,20.8099,20.72,20.8,5448107,0
+BKLN.US,D,20221212,000000,20.78,20.83,20.77,20.83,9378217,0
+BKLN.US,D,20221213,000000,20.99,21.01,20.89,20.99,12752123,0
+BKLN.US,D,20221214,000000,21,21.01,20.9,20.92,6566640,0
+BKLN.US,D,20221215,000000,20.93,20.93,20.82,20.85,6109094,0
+BKLN.US,D,20221216,000000,20.9,20.92,20.8,20.89,10744998,0
+BKLN.US,D,20221219,000000,20.68,20.71,20.53,20.62,15519155,0
+BKLN.US,D,20221220,000000,20.59,20.63,20.59,20.61,5965565,0
+BKLN.US,D,20221221,000000,20.66,20.76,20.635,20.76,8195641,0
+BKLN.US,D,20221222,000000,20.73,20.76,20.61,20.71,7088997,0
+BKLN.US,D,20221223,000000,20.76,20.83,20.72,20.81,5299064,0
+BKLN.US,D,20221227,000000,20.78,20.8,20.67,20.68,4662889,0
+BKLN.US,D,20221228,000000,20.68,20.725,20.5,20.51,5681813,0
+BKLN.US,D,20221229,000000,20.53,20.63,20.5001,20.62,9465047,0
+BKLN.US,D,20221230,000000,20.62,20.62,20.51,20.53,8101377,0
+BKLN.US,D,20230103,000000,20.56,20.69,20.56,20.62,10960004,0
+BKLN.US,D,20230104,000000,20.64,20.74,20.64,20.73,11084204,0
+BKLN.US,D,20230105,000000,20.73,20.77,20.69,20.75,8666537,0
+BKLN.US,D,20230106,000000,20.77,20.96,20.77,20.95,8950681,0
+BKLN.US,D,20230109,000000,20.95,21.06,20.95,21.02,8654868,0
+BKLN.US,D,20230110,000000,21,21.05,20.95,20.99,7976163,0
+BKLN.US,D,20230111,000000,21.03,21.07,20.99,21.07,6489944,0
+BKLN.US,D,20230112,000000,21.04,21.14,21.03,21.14,6816193,0
+BKLN.US,D,20230113,000000,21.1,21.17,21.09,21.13,7482778,0
+BKLN.US,D,20230117,000000,21.13,21.17,21.05,21.15,4453050,0
+BKLN.US,D,20230118,000000,21.18,21.22,21.13,21.14,19749905,0
+BKLN.US,D,20230119,000000,21.14,21.16,21.1,21.14,7084748,0
+BKLN.US,D,20230120,000000,21.18,21.21,21.1,21.13,8992258,0
+BKLN.US,D,20230123,000000,21.03,21.09,20.99,21.06,12206411,0
+BKLN.US,D,20230124,000000,21.03,21.065,21.02,21.06,4393010,0
+BKLN.US,D,20230125,000000,21.05,21.07,21.01,21.07,4956716,0
+BKLN.US,D,20230126,000000,21.11,21.1175,21.06,21.08,6529243,0
+BKLN.US,D,20230127,000000,21.09,21.13,21.0446,21.06,5008480,0
+BKLN.US,D,20230130,000000,21.08,21.08,21,21.01,5194359,0
+BKLN.US,D,20230131,000000,21.05,21.11,21.035,21.11,12359435,0
+BKLN.US,D,20230201,000000,21.13,21.1575,21.04,21.13,8980317,0
+BKLN.US,D,20230202,000000,21.14,21.2,21.14,21.19,7977799,0
+BKLN.US,D,20230203,000000,21.16,21.18,21.13,21.16,7956208,0
+BKLN.US,D,20230206,000000,21.15,21.17,21.12,21.16,3650684,0
+BKLN.US,D,20230207,000000,21.16,21.21,21.14,21.17,8620850,0
+BKLN.US,D,20230208,000000,21.13,21.2,21.12,21.16,9575440,0
+BKLN.US,D,20230209,000000,21.04,21.1797,21.04,21.11,8119316,0
+BKLN.US,D,20230210,000000,21.14,21.16,21.09,21.16,7175483,0
+BKLN.US,D,20230213,000000,21.14,21.17,21.12,21.14,7290085,0
+BKLN.US,D,20230214,000000,21.14,21.19,21.13,21.18,9554767,0
+BKLN.US,D,20230215,000000,21.14,21.17,21.13,21.13,4422781,0
+BKLN.US,D,20230216,000000,21.05,21.14,21.05,21.12,5098651,0
+BKLN.US,D,20230217,000000,21.09,21.11,21.05,21.08,8190491,0
+BKLN.US,D,20230221,000000,20.95,20.97,20.87,20.87,7367405,0
+BKLN.US,D,20230222,000000,20.88,20.915,20.845,20.86,7483196,0
+BKLN.US,D,20230223,000000,20.92,20.92,20.875,20.9,4004597,0
+BKLN.US,D,20230224,000000,20.88,20.92,20.87,20.88,4372637,0
+BKLN.US,D,20230227,000000,20.89,20.94,20.89,20.94,8277977,0
+BKLN.US,D,20230228,000000,20.96,20.98,20.915,20.95,6937691,0
+BKLN.US,D,20230301,000000,20.94,20.97,20.93,20.95,3870983,0
+BKLN.US,D,20230302,000000,20.97,20.98,20.94,20.98,4497667,0
+BKLN.US,D,20230303,000000,21.01,21.08,20.98,21.08,7480005,0
+BKLN.US,D,20230306,000000,21.11,21.11,21.04,21.07,5613152,0
+BKLN.US,D,20230307,000000,21.09,21.09,20.99,20.99,7419661,0
+BKLN.US,D,20230308,000000,20.98,21.03,20.98,21.02,7955425,0
+BKLN.US,D,20230309,000000,21.04,21.05,20.93,20.93,11111607,0
+BKLN.US,D,20230310,000000,20.92,20.96,20.85,20.91,16126281,0
+BKLN.US,D,20230313,000000,20.83,20.83,20.47,20.59,37694532,0
+BKLN.US,D,20230314,000000,20.67,20.77,20.67,20.72,8549271,0
+BKLN.US,D,20230315,000000,20.63,20.645,20.47,20.56,18941587,0
+BKLN.US,D,20230316,000000,20.53,20.65,20.5,20.65,8680561,0
+BKLN.US,D,20230317,000000,20.65,20.65,20.51,20.52,12729954,0
+BKLN.US,D,20230320,000000,20.36,20.45,20.33,20.43,17094818,0
+BKLN.US,D,20230321,000000,20.44,20.6356,20.42,20.61,16999065,0
+BKLN.US,D,20230322,000000,20.64,20.67,20.55,20.56,6044660,0
+BKLN.US,D,20230323,000000,20.57,20.64,20.47,20.55,7288175,0
+BKLN.US,D,20230324,000000,20.54,20.588,20.43,20.43,6642966,0
+BKLN.US,D,20230327,000000,20.59,20.59,20.52,20.56,6905570,0
+BKLN.US,D,20230328,000000,20.65,20.65,20.53,20.61,6797065,0
+BKLN.US,D,20230329,000000,20.69,20.73,20.66,20.72,10109970,0
+BKLN.US,D,20230330,000000,20.73,20.83,20.73,20.8,6203020,0
+BKLN.US,D,20230331,000000,20.8,20.89,20.8,20.8,20540283,0
+BKLN.US,D,20230403,000000,20.75,20.85,20.75,20.83,5451670,0
+BKLN.US,D,20230404,000000,20.81,20.88,20.81,20.85,7825066,0
+BKLN.US,D,20230405,000000,20.85,20.87,20.82,20.85,8315033,0
+BKLN.US,D,20230406,000000,20.82,20.88,20.82,20.86,8349168,0
+BKLN.US,D,20230410,000000,20.83,20.925,20.83,20.89,9110852,0
+BKLN.US,D,20230411,000000,20.94,20.97,20.9,20.95,7920680,0
+BKLN.US,D,20230412,000000,20.95,20.9999,20.93,20.94,4887597,0
+BKLN.US,D,20230413,000000,20.98,21.015,20.77,21.01,7392724,0
+BKLN.US,D,20230414,000000,21.01,21.03,20.95,20.95,5508718,0
+BKLN.US,D,20230417,000000,20.97,21.01,20.96,21.01,5813152,0
+BKLN.US,D,20230418,000000,21.02,21.05,20.99,20.99,6808129,0
+BKLN.US,D,20230419,000000,20.99,21.05,20.97,20.99,4833942,0
+BKLN.US,D,20230420,000000,20.93,20.99,20.93,20.98,5793981,0
+BKLN.US,D,20230421,000000,20.96,21,20.96,20.97,6832337,0
+BKLN.US,D,20230424,000000,20.82,20.93,20.82,20.87,4680384,0
+BKLN.US,D,20230425,000000,20.87,20.93,20.79,20.79,7129821,0
+BKLN.US,D,20230426,000000,20.88,20.88,20.8,20.82,11728123,0
+BKLN.US,D,20230427,000000,20.85,20.89,20.83,20.89,4629275,0
+BKLN.US,D,20230428,000000,20.95,20.95,20.87,20.88,6938029,0
+BKLN.US,D,20230501,000000,20.83,20.94,20.83,20.88,8486724,0
+BKLN.US,D,20230502,000000,20.86,20.895,20.81,20.88,7774605,0
+BKLN.US,D,20230503,000000,20.9,20.91,20.84,20.85,4645301,0
+BKLN.US,D,20230504,000000,20.85,20.85,20.79,20.79,3783261,0
+BKLN.US,D,20230505,000000,20.8,20.84,20.79,20.83,16988043,0
+BKLN.US,D,20230508,000000,20.81,20.83,20.8,20.82,6098618,0
+BKLN.US,D,20230509,000000,20.82,20.85,20.79,20.84,6658750,0
+BKLN.US,D,20230510,000000,20.84,20.87,20.81,20.82,6233789,0
+BKLN.US,D,20230511,000000,20.83,20.83,20.78,20.78,4649404,0
+BKLN.US,D,20230512,000000,20.77,20.825,20.77,20.78,2598603,0
+BKLN.US,D,20230515,000000,20.77,20.84,20.77,20.84,4048835,0
+BKLN.US,D,20230516,000000,20.86,20.86,20.75,20.75,4342547,0
+BKLN.US,D,20230517,000000,20.77,20.82,20.76,20.79,7244704,0
+BKLN.US,D,20230518,000000,20.785,20.79,20.76,20.77,6573040,0
+BKLN.US,D,20230519,000000,20.81,20.83,20.79,20.82,6006388,0
+BKLN.US,D,20230522,000000,20.64,20.71,20.64,20.67,5471372,0
+BKLN.US,D,20230523,000000,20.64,20.7,20.62,20.64,8735548,0
+BKLN.US,D,20230524,000000,20.66,20.66,20.56,20.56,8956370,0
+BKLN.US,D,20230525,000000,20.62,20.64,20.55,20.57,6188975,0
+BKLN.US,D,20230526,000000,20.62,20.67,20.58,20.61,5213613,0
+BKLN.US,D,20230530,000000,20.65,20.68,20.62,20.65,4417303,0
+BKLN.US,D,20230531,000000,20.61,20.65,20.59,20.6,5894105,0
+BKLN.US,D,20230601,000000,20.63,20.67,20.605,20.67,9622762,0
+BKLN.US,D,20230602,000000,20.71,20.79,20.7,20.77,12314136,0
+BKLN.US,D,20230605,000000,20.73,20.78,20.72,20.72,8817385,0
+BKLN.US,D,20230606,000000,20.71,20.81,20.71,20.78,8329610,0
+BKLN.US,D,20230607,000000,20.79,20.84,20.78,20.79,7889422,0
+BKLN.US,D,20230608,000000,20.83,20.84,20.79,20.84,5746985,0
+BKLN.US,D,20230609,000000,20.84,20.8885,20.84,20.84,7574715,0
+BKLN.US,D,20230612,000000,20.88,20.89,20.86,20.88,4061169,0
+BKLN.US,D,20230613,000000,20.92,20.96,20.91,20.93,3209727,0
+BKLN.US,D,20230614,000000,20.93,20.95,20.91,20.95,5681181,0
+BKLN.US,D,20230615,000000,20.92,20.98,20.92,20.97,9740371,0
+BKLN.US,D,20230616,000000,21.02,21.02,20.97,20.99,4773311,0
+BKLN.US,D,20230620,000000,20.82,20.86,20.79,20.81,6718158,0
+BKLN.US,D,20230621,000000,20.79,20.8191,20.78,20.79,3245211,0
+BKLN.US,D,20230622,000000,20.7775,20.82,20.7775,20.81,3889318,0
+BKLN.US,D,20230623,000000,20.81,20.82,20.78,20.8,4652014,0
+BKLN.US,D,20230626,000000,20.83,20.84,20.78,20.81,9246978,0
+BKLN.US,D,20230627,000000,20.85,20.85,20.8,20.84,2431559,0
+BKLN.US,D,20230628,000000,20.83,20.94,20.83,20.92,4718096,0
+BKLN.US,D,20230629,000000,20.9,20.99,20.9,20.99,7690037,0
+BKLN.US,D,20230630,000000,21.01,21.04,21,21.04,13396867,0
+BKLN.US,D,20230703,000000,21.06,21.08,21,21.08,2609560,0
+BKLN.US,D,20230705,000000,21.09,21.09,21.05,21.06,8731658,0
+BKLN.US,D,20230706,000000,21.05,21.05,20.97,20.99,15995513,0
+BKLN.US,D,20230707,000000,21.04,21.04,20.97,21,3953536,0
+BKLN.US,D,20230710,000000,21.05,21.07,21.02,21.02,5928180,0
+BKLN.US,D,20230711,000000,21.05,21.09,21.02,21.08,4235054,0
+BKLN.US,D,20230712,000000,21.11,21.18,21.105,21.18,5481209,0
+BKLN.US,D,20230713,000000,21.17,21.22,21.14,21.17,10624364,0
+BKLN.US,D,20230714,000000,21.17,21.19,21.13,21.13,4114260,0
+BKLN.US,D,20230717,000000,21.16,21.16,21.11,21.11,3585761,0
+BKLN.US,D,20230718,000000,21.1,21.14,21.1,21.1,7270186,0
+BKLN.US,D,20230719,000000,21.09,21.15,21.08,21.08,9871154,0
+BKLN.US,D,20230720,000000,21.09,21.11,21.06,21.06,9731406,0
+BKLN.US,D,20230721,000000,21.11,21.11,21.08,21.11,3643355,0
+BKLN.US,D,20230724,000000,20.98,20.985,20.94,20.95,2802009,0
+BKLN.US,D,20230725,000000,20.98,20.98,20.945,20.98,10610709,0
+BKLN.US,D,20230726,000000,20.99,21,20.98,21,5808273,0
+BKLN.US,D,20230727,000000,21.03,21.03,20.96,20.96,5187502,0
+BKLN.US,D,20230728,000000,21,21,20.96,20.98,4921914,0
+BKLN.US,D,20230731,000000,20.98,21.01,20.97,21,5582870,0
+BKLN.US,D,20230801,000000,21.06,21.06,20.96,20.96,9404154,0
+BKLN.US,D,20230802,000000,20.98,20.98,20.92,20.93,8554997,0
+BKLN.US,D,20230803,000000,20.95,20.96,20.91,20.94,7332557,0
+BKLN.US,D,20230804,000000,20.96,21.01,20.96,20.97,7977045,0
+BKLN.US,D,20230807,000000,20.98,21.005,20.97,20.97,3399842,0
+BKLN.US,D,20230808,000000,20.98,21,20.96,20.99,3399222,0
+BKLN.US,D,20230809,000000,21.01,21.04,20.98,21.03,5268809,0
+BKLN.US,D,20230810,000000,21.04,21.08,21.04,21.07,5770634,0
+BKLN.US,D,20230811,000000,21.04,21.07,21.025,21.06,3319180,0
+BKLN.US,D,20230814,000000,21.03,21.1,21.03,21.07,4081020,0
+BKLN.US,D,20230815,000000,21.07,21.07,21.03,21.05,3381753,0
+BKLN.US,D,20230816,000000,21.04,21.07,21.04,21.05,4033111,0
+BKLN.US,D,20230817,000000,21.06,21.07,21.02,21.04,6302853,0
+BKLN.US,D,20230818,000000,21.05,21.06,20.94,21.05,4697721,0
+BKLN.US,D,20230821,000000,20.93,20.93,20.89,20.93,5149974,0
+BKLN.US,D,20230822,000000,20.93,20.95,20.91,20.93,5595609,0
+BKLN.US,D,20230823,000000,20.93,20.97,20.91,20.97,4195843,0
+BKLN.US,D,20230824,000000,20.98,21,20.93,20.93,2612575,0
+BKLN.US,D,20230825,000000,20.96,20.98,20.94,20.97,6229225,0
+BKLN.US,D,20230828,000000,20.99,21.03,20.98,21.02,4129255,0
+BKLN.US,D,20230829,000000,21.02,21.08,21.01,21.06,5248635,0
+BKLN.US,D,20230830,000000,21.08,21.09,21.06,21.07,4810921,0
+BKLN.US,D,20230831,000000,21.09,21.1,21.07,21.09,9654153,0
+BKLN.US,D,20230901,000000,21.13,21.13,21.08,21.12,5928596,0
+BKLN.US,D,20230905,000000,21.14,21.15,21.11,21.14,7379296,0
+BKLN.US,D,20230906,000000,21.13,21.13,21.09,21.1,8313880,0
+BKLN.US,D,20230907,000000,21.1,21.15,21.09,21.15,6367190,0
+BKLN.US,D,20230908,000000,21.17,21.19,21.14,21.17,7780548,0
+BKLN.US,D,20230911,000000,21.2,21.2,21.17,21.19,8102593,0
+BKLN.US,D,20230912,000000,21.2,21.21,21.18,21.21,4604328,0
+BKLN.US,D,20230913,000000,21.2,21.25,21.1981,21.23,7533890,0
+BKLN.US,D,20230914,000000,21.26,21.26,21.23,21.25,8411337,0
+BKLN.US,D,20230915,000000,21.25,21.27,21.2341,21.27,6860829,0
+BKLN.US,D,20230918,000000,21.1,21.13,21.08,21.12,5753551,0
+BKLN.US,D,20230919,000000,21.12,21.15,21.1,21.11,10506350,0
+BKLN.US,D,20230920,000000,21.12,21.14,21.105,21.11,12166042,0
+BKLN.US,D,20230921,000000,21.07,21.09,21.02,21.03,30817336,0
+BKLN.US,D,20230922,000000,21.07,21.07,21.02,21.03,13657493,0
+BKLN.US,D,20230925,000000,21.04,21.05,21.01,21.01,3230752,0
+BKLN.US,D,20230926,000000,21,21.04,20.96,20.96,15382304,0
+BKLN.US,D,20230927,000000,20.98,20.98,20.94,20.95,10584870,0
+BKLN.US,D,20230928,000000,20.94,21,20.9201,20.95,11060385,0
+BKLN.US,D,20230929,000000,20.98,20.99,20.95,20.99,10371318,0
+BKLN.US,D,20231002,000000,20.92,20.96,20.92,20.94,11680986,0
+BKLN.US,D,20231003,000000,20.93,20.93,20.86,20.87,10179097,0
+BKLN.US,D,20231004,000000,20.89,20.9,20.85,20.9,6360752,0
+BKLN.US,D,20231005,000000,20.84,20.9,20.83,20.88,3360516,0
+BKLN.US,D,20231006,000000,20.86,20.91,20.835,20.91,6358563,0
+BKLN.US,D,20231009,000000,20.9,20.98,20.9,20.94,6136888,0
+BKLN.US,D,20231010,000000,20.97,21.03,20.96,20.99,5678388,0
+BKLN.US,D,20231011,000000,21.01,21.02,20.96,20.99,6819316,0
+BKLN.US,D,20231012,000000,21.01,21.02,20.96,20.96,6115189,0
+BKLN.US,D,20231013,000000,21,21.02,20.97,21.02,8360961,0
+BKLN.US,D,20231016,000000,21.02,21.06,21,21.06,5711350,0
+BKLN.US,D,20231017,000000,21.02,21.05,21.02,21.02,5619919,0
+BKLN.US,D,20231018,000000,21.01,21.03,20.99,21.02,6631668,0
+BKLN.US,D,20231019,000000,21.01,21.02,20.95,20.96,4555291,0
+BKLN.US,D,20231020,000000,20.98,20.99,20.95,20.96,7532381,0
+BKLN.US,D,20231023,000000,20.82,20.87,20.81,20.82,4369974,0
+BKLN.US,D,20231024,000000,20.87,20.87,20.83,20.84,5299262,0
+BKLN.US,D,20231025,000000,20.84,20.84,20.79,20.8,9320231,0
+BKLN.US,D,20231026,000000,20.8,20.84,20.79,20.81,5290906,0
+BKLN.US,D,20231027,000000,20.83,20.83,20.76,20.77,6152863,0
+BKLN.US,D,20231030,000000,20.78,20.82,20.78,20.8,3964609,0
+BKLN.US,D,20231031,000000,20.8,20.83,20.77,20.8,5855727,0
+BKLN.US,D,20231101,000000,20.83,20.855,20.79,20.85,6278759,0
+BKLN.US,D,20231102,000000,20.83,20.94,20.83,20.94,10913050,0
+BKLN.US,D,20231103,000000,20.95,21.01,20.95,20.98,8868445,0
+BKLN.US,D,20231106,000000,20.99,21.01,20.95,20.96,9271454,0
+BKLN.US,D,20231107,000000,20.97,21.01,20.96,20.99,8862567,0
+BKLN.US,D,20231108,000000,21,21.02,20.99,21.02,6685950,0
+BKLN.US,D,20231109,000000,21.04,21.04,20.97,20.98,9227186,0
+BKLN.US,D,20231110,000000,20.99,21.03,20.99,21.03,6207378,0
+BKLN.US,D,20231113,000000,20.99,21.05,20.99,21.04,8240934,0
+BKLN.US,D,20231114,000000,21.08,21.0899,21.02,21.05,13348530,0
+BKLN.US,D,20231115,000000,21.06,21.065,21.02,21.04,3559332,0
+BKLN.US,D,20231116,000000,21.04,21.08,21.03,21.04,4846257,0
+BKLN.US,D,20231117,000000,21.03,21.09,21.03,21.06,5888943,0
+BKLN.US,D,20231120,000000,20.92,20.92,20.85,20.89,5286495,0
+BKLN.US,D,20231121,000000,20.9,20.95,20.87,20.89,4580255,0
+BKLN.US,D,20231122,000000,20.89,20.95,20.88,20.9,3516191,0
+BKLN.US,D,20231124,000000,20.95,20.95,20.89,20.89,2040033,0
+BKLN.US,D,20231127,000000,20.92,20.93,20.87,20.88,6790673,0
+BKLN.US,D,20231128,000000,20.87,20.89,20.87,20.88,7990347,0
+BKLN.US,D,20231129,000000,20.9,20.93,20.88,20.88,8370107,0
+BKLN.US,D,20231130,000000,20.89,20.91,20.87,20.9,10375237,0
+BKLN.US,D,20231201,000000,20.89,20.94,20.87,20.9,9995572,0
+BKLN.US,D,20231204,000000,20.9,20.93,20.88,20.91,7177665,0
+BKLN.US,D,20231205,000000,20.92,20.95,20.91,20.95,6218499,0
+BKLN.US,D,20231206,000000,20.98,20.98,20.94,20.94,7559686,0
+BKLN.US,D,20231207,000000,20.98,20.995,20.96,20.98,6201326,0
+BKLN.US,D,20231208,000000,21,21.01,20.98,20.99,5987670,0
+BKLN.US,D,20231211,000000,20.99,21.01,20.98,21,6065752,0
+BKLN.US,D,20231212,000000,21.02,21.025,20.98,21.02,9420905,0
+BKLN.US,D,20231213,000000,21.02,21.07,21.01,21.04,10445290,0
+BKLN.US,D,20231214,000000,21.075,21.13,21.07,21.13,14903902,0
+BKLN.US,D,20231215,000000,21.16,21.18,21.11,21.15,18836252,0
+BKLN.US,D,20231218,000000,21.01,21.06,21.01,21.05,11017320,0
+BKLN.US,D,20231219,000000,21.07,21.13,21.04,21.1,21523560,0
+BKLN.US,D,20231220,000000,21.11,21.13,21.09,21.09,20216026,0
+BKLN.US,D,20231221,000000,21.13,21.15,21.11,21.14,14993489,0
+BKLN.US,D,20231222,000000,21.17,21.18,21.14,21.16,11138860,0
+BKLN.US,D,20231226,000000,21.15,21.18,21.15,21.16,4069752,0
+BKLN.US,D,20231227,000000,21.19,21.23,21.18,21.22,13699618,0
+BKLN.US,D,20231228,000000,21.22,21.23,21.18,21.18,6874759,0
+BKLN.US,D,20231229,000000,21.19,21.22,21.17,21.18,4229509,0
+BKLN.US,D,20240102,000000,21.18,21.195,21.145,21.17,17443638,0
+BKLN.US,D,20240103,000000,21.18,21.18,21.14,21.16,6311907,0
+BKLN.US,D,20240104,000000,21.15,21.19,21.13,21.13,7372217,0
+BKLN.US,D,20240105,000000,21.15,21.17,21.12,21.14,11288498,0
+BKLN.US,D,20240108,000000,21.15,21.19,21.14,21.19,8298698,0
+BKLN.US,D,20240109,000000,21.19,21.19,21.16,21.17,8237223,0
+BKLN.US,D,20240110,000000,21.17,21.19,21.16,21.17,5775239,0
+BKLN.US,D,20240111,000000,21.19,21.195,21.16,21.19,4399716,0
+BKLN.US,D,20240112,000000,21.21,21.215,21.18,21.19,5960597,0
+BKLN.US,D,20240116,000000,21.21,21.21,21.17,21.19,8928750,0
+BKLN.US,D,20240117,000000,21.17,21.18,21.15,21.17,5837141,0
+BKLN.US,D,20240118,000000,21.16,21.18,21.15,21.16,4396719,0
+BKLN.US,D,20240119,000000,21.16,21.18,21.135,21.17,8654306,0
+BKLN.US,D,20240122,000000,21.08,21.08,21.05,21.06,7828634,0
+BKLN.US,D,20240123,000000,21.08,21.08,21.04,21.05,8125634,0
+BKLN.US,D,20240124,000000,21.1,21.1,21.01,21.01,9389762,0
+BKLN.US,D,20240125,000000,21.05,21.06,21.02,21.05,10237060,0
+BKLN.US,D,20240126,000000,21.06,21.06,21.03,21.03,5385680,0
+BKLN.US,D,20240129,000000,21.05,21.07,21.03,21.06,8598232,0
+BKLN.US,D,20240130,000000,21.06,21.0699,21.035,21.05,5549263,0
+BKLN.US,D,20240131,000000,21.05,21.05,21,21.01,10426270,0
+BKLN.US,D,20240201,000000,21.02,21.04,21,21.03,13081511,0
+BKLN.US,D,20240202,000000,21.01,21.04,21.01,21.02,6910205,0
+BKLN.US,D,20240205,000000,21.03,21.03,21.01,21.01,6533560,0
+BKLN.US,D,20240206,000000,21.04,21.06,21.03,21.06,3484644,0
+BKLN.US,D,20240207,000000,21.09,21.09,21.05,21.06,7682014,0
+BKLN.US,D,20240208,000000,21.07,21.09,21.0699,21.09,4293892,0
+BKLN.US,D,20240209,000000,21.08,21.11,21.08,21.09,6266216,0
+BKLN.US,D,20240212,000000,21.08,21.1,21.07,21.08,4374659,0
+BKLN.US,D,20240213,000000,21.06,21.08,21.05,21.07,7543387,0
+BKLN.US,D,20240214,000000,21.1,21.11,21.0704,21.1,7610987,0
+BKLN.US,D,20240215,000000,21.11,21.13,21.095,21.12,5853258,0
+BKLN.US,D,20240216,000000,21.12,21.16,21.12,21.14,9956490,0
+BKLN.US,D,20240220,000000,21.03,21.04,20.99,21.02,7174470,0
+BKLN.US,D,20240221,000000,21.05,21.07,21.03,21.04,8595904,0
+BKLN.US,D,20240222,000000,21.11,21.11,21.051,21.08,9152636,0
+BKLN.US,D,20240223,000000,21.12,21.12,21.08,21.1,4930985,0
+BKLN.US,D,20240226,000000,21.09,21.13,21.09,21.11,8167067,0
+BKLN.US,D,20240227,000000,21.12,21.14,21.11,21.12,7454832,0
+BKLN.US,D,20240228,000000,21.13,21.13,21.1,21.11,4075640,0
+BKLN.US,D,20240229,000000,21.13,21.13,21.11,21.12,6663583,0
+BKLN.US,D,20240301,000000,21.13,21.15,21.11,21.14,9343600,0
+BKLN.US,D,20240304,000000,21.15,21.16,21.13,21.16,8093203,0
+BKLN.US,D,20240305,000000,21.16,21.16,21.13,21.14,3621356,0
+BKLN.US,D,20240306,000000,21.16,21.18,21.1587,21.18,11857885,0
+BKLN.US,D,20240307,000000,21.19,21.2,21.17,21.19,3972060,0
+BKLN.US,D,20240308,000000,21.2,21.22,21.19,21.19,6062857,0
+BKLN.US,D,20240311,000000,21.21,21.22,21.18,21.2,3967844,0
+BKLN.US,D,20240312,000000,21.22,21.24,21.21,21.23,6683785,0
+BKLN.US,D,20240313,000000,21.25,21.25,21.22,21.22,3355979,0
+BKLN.US,D,20240314,000000,21.24,21.24,21.21,21.21,3781228,0
+BKLN.US,D,20240315,000000,21.22,21.2201,21.19,21.22,9769386,0
+BKLN.US,D,20240318,000000,21.12,21.13,21.08,21.08,8989237,0
+BKLN.US,D,20240319,000000,21.1,21.11,21.08,21.1,6935889,0
+BKLN.US,D,20240320,000000,21.13,21.14,21.1,21.13,12330981,0
+BKLN.US,D,20240321,000000,21.14,21.16,21.11,21.13,9007452,0
+BKLN.US,D,20240322,000000,21.15,21.15,21.04,21.05,22421781,0
+BKLN.US,D,20240325,000000,21.06,21.08,21.04,21.07,12787593,0
+BKLN.US,D,20240326,000000,21.09,21.09,21.06,21.07,9122505,0
+BKLN.US,D,20240327,000000,21.08,21.12,21.07,21.11,7619459,0
+BKLN.US,D,20240328,000000,21.12,21.16,21.105,21.15,14624778,0
+BKLN.US,D,20240401,000000,21.12,21.1502,21.1,21.14,11063601,0
+BKLN.US,D,20240402,000000,21.12,21.16,21.1138,21.13,12957012,0
+BKLN.US,D,20240403,000000,21.15,21.15,21.12,21.12,9686831,0
+BKLN.US,D,20240404,000000,21.16,21.17,21.06,21.06,17602935,0
+BKLN.US,D,20240405,000000,21.1,21.16,21.09,21.1,8650186,0
+BKLN.US,D,20240408,000000,21.12,21.155,21.1042,21.13,18087888,0
+BKLN.US,D,20240409,000000,21.14,21.16,21.13,21.16,10505930,0
+BKLN.US,D,20240410,000000,21.14,21.15,21.11,21.11,16301859,0
+BKLN.US,D,20240411,000000,21.14,21.14,21.09,21.11,7678116,0
+BKLN.US,D,20240412,000000,21.12,21.12,21.08,21.08,7177556,0
+BKLN.US,D,20240415,000000,21.13,21.1385,21.08,21.08,15333259,0
+BKLN.US,D,20240416,000000,21.12,21.13,21.07,21.07,15689518,0
+BKLN.US,D,20240417,000000,21.1,21.11,21.06,21.08,14233828,0
+BKLN.US,D,20240418,000000,21.11,21.11,21.07,21.11,16944968,0
+BKLN.US,D,20240419,000000,21.12,21.12,21.09,21.1,8860491,0
+BKLN.US,D,20240422,000000,20.99,21,20.96,21,9037627,0
+BKLN.US,D,20240423,000000,21.02,21.065,20.99,21.06,10106909,0
+BKLN.US,D,20240424,000000,21.08,21.08,21.035,21.07,9183762,0
+BKLN.US,D,20240425,000000,21.06,21.06,21.0107,21.03,11167845,0
+BKLN.US,D,20240426,000000,21.07,21.08,21.0424,21.08,14748933,0
+BKLN.US,D,20240429,000000,21.09,21.1,21.055,21.07,11725459,0
+BKLN.US,D,20240430,000000,21.07,21.09,21.03,21.05,9387123,0
+BKLN.US,D,20240501,000000,21.07,21.09,21.03,21.08,17059015,0
+BKLN.US,D,20240502,000000,21.09,21.13,21.07,21.12,15217026,0
+BKLN.US,D,20240503,000000,21.16,21.175,21.14,21.17,18047014,0
+BKLN.US,D,20240506,000000,21.19,21.2,21.16,21.2,15019839,0
+BKLN.US,D,20240507,000000,21.2,21.23,21.185,21.2,14254305,0
+BKLN.US,D,20240508,000000,21.21,21.22,21.175,21.18,35340609,0
+BKLN.US,D,20240509,000000,21.2,21.21,21.185,21.21,3980915,0
+BKLN.US,D,20240510,000000,21.22,21.22,21.19,21.2,5270840,0
+BKLN.US,D,20240513,000000,21.21,21.22,21.19,21.19,5561197,0
+BKLN.US,D,20240514,000000,21.21,21.22,21.19,21.22,6652348,0
+BKLN.US,D,20240515,000000,21.23,21.24,21.21,21.22,14922592,0
+BKLN.US,D,20240516,000000,21.22,21.22,21.19,21.19,8522103,0
+BKLN.US,D,20240517,000000,21.22,21.23,21.2,21.22,7199398,0
+BKLN.US,D,20240520,000000,21.09,21.09,21.06,21.07,11965880,0
+BKLN.US,D,20240521,000000,21.09,21.09,21.06,21.08,5579717,0
+BKLN.US,D,20240522,000000,21.1,21.13,21.07,21.08,24313102,0
+BKLN.US,D,20240523,000000,21.11,21.11,21.06,21.07,12386982,0
+BKLN.US,D,20240524,000000,21.11,21.11,21.08,21.09,5471454,0
+BKLN.US,D,20240528,000000,21.11,21.12,21.08,21.09,8389546,0
+BKLN.US,D,20240529,000000,21.09,21.09,21.07,21.08,5725655,0
+BKLN.US,D,20240530,000000,21.1,21.11,21.08,21.09,9356585,0
+BKLN.US,D,20240531,000000,21.1,21.13,21.0915,21.12,7136021,0
+BKLN.US,D,20240603,000000,21.14,21.158,21.12,21.15,9912264,0
+BKLN.US,D,20240604,000000,21.15,21.155,21.13,21.14,7620319,0
+BKLN.US,D,20240605,000000,21.15,21.16,21.13,21.15,12632674,0
+BKLN.US,D,20240606,000000,21.16,21.165,21.14,21.15,9607567,0
+BKLN.US,D,20240607,000000,21.15,21.1799,21.145,21.16,7632421,0
+BKLN.US,D,20240610,000000,21.18,21.18,21.17,21.18,4289020,0
+BKLN.US,D,20240611,000000,21.18,21.18,21.17,21.17,3108277,0
+BKLN.US,D,20240612,000000,21.19,21.205,21.17,21.18,17944000,0
+BKLN.US,D,20240613,000000,21.19,21.2,21.15,21.16,23059331,0
+BKLN.US,D,20240614,000000,21.15,21.1599,21.09,21.09,16506913,0
+BKLN.US,D,20240617,000000,21.13,21.14,21.105,21.13,10244525,0
+BKLN.US,D,20240618,000000,21.14,21.15,21.13,21.13,12083097,0
+BKLN.US,D,20240620,000000,21.15,21.15,21.11,21.15,20817768,0
+BKLN.US,D,20240621,000000,21.14,21.15,21.12,21.13,12499099,0
+BKLN.US,D,20240624,000000,21.02,21.03,21,21.02,11767188,0
+BKLN.US,D,20240625,000000,21.03,21.03,21.01,21.02,14134994,0
+BKLN.US,D,20240626,000000,21.02,21.03,21,21.01,16108264,0
+BKLN.US,D,20240627,000000,21.02,21.035,21.005,21.03,14565914,0
+BKLN.US,D,20240628,000000,21.05,21.0581,21.02,21.04,8670985,0
+BKLN.US,D,20240701,000000,21.05,21.06,21.03,21.03,8607163,0
+BKLN.US,D,20240702,000000,21.06,21.065,21.04,21.04,5286219,0
+BKLN.US,D,20240703,000000,21.06,21.08,21.05,21.05,5535056,0
+BKLN.US,D,20240705,000000,21.08,21.09,21.07,21.08,4650974,0
+BKLN.US,D,20240708,000000,21.09,21.0999,21.07,21.07,6503579,0
+BKLN.US,D,20240709,000000,21.1,21.12,21.0875,21.1,14440031,0
+BKLN.US,D,20240710,000000,21.11,21.13,21.1,21.11,8489347,0
+BKLN.US,D,20240711,000000,21.12,21.14,21.11,21.14,13073894,0
+BKLN.US,D,20240712,000000,21.14,21.15,21.13,21.15,5622927,0
+BKLN.US,D,20240715,000000,21.16,21.16,21.15,21.15,5779077,0
+BKLN.US,D,20240716,000000,21.16,21.17,21.15,21.16,14996406,0
+BKLN.US,D,20240717,000000,21.15,21.17,21.1423,21.16,18380376,0
+BKLN.US,D,20240718,000000,21.17,21.18,21.16,21.16,18333626,0
+BKLN.US,D,20240719,000000,21.18,21.19,21.17,21.17,9258640,0
+BKLN.US,D,20240722,000000,21.03,21.05,21.025,21.04,10481905,0
+BKLN.US,D,20240723,000000,21.03,21.04,21.02,21.02,11944919,0
+BKLN.US,D,20240724,000000,21.03,21.03,21,21,4774677,0
+BKLN.US,D,20240725,000000,21.02,21.02,20.96,20.96,20867537,0
+BKLN.US,D,20240726,000000,20.99,21,20.97,20.98,9412296,0
+BKLN.US,D,20240729,000000,21,21.01,20.98,20.99,8764811,0
+BKLN.US,D,20240730,000000,21.01,21.01,20.97,20.97,16243533,0
+BKLN.US,D,20240731,000000,21,21.02,20.99,21,20345037,0
+BKLN.US,D,20240801,000000,21,21.02,20.97,20.98,23685740,0
+BKLN.US,D,20240802,000000,20.9,20.939,20.88,20.89,53476206,0
+BKLN.US,D,20240805,000000,20.62,20.765,20.61,20.69,57664779,0
+BKLN.US,D,20240806,000000,20.75,20.89,20.71,20.87,46091310,0
+BKLN.US,D,20240807,000000,20.92,20.96,20.87,20.87,36052496,0
+BKLN.US,D,20240808,000000,20.95,20.98,20.9,20.97,28818228,0
+BKLN.US,D,20240809,000000,20.99,20.99,20.95,20.96,7612151,0
+BKLN.US,D,20240812,000000,20.99,20.99,20.95,20.97,12716582,0
+BKLN.US,D,20240813,000000,20.99,21.01,20.96,20.98,14132103,0
+BKLN.US,D,20240814,000000,20.99,21.02,20.98,20.98,23597728,0
+BKLN.US,D,20240815,000000,21.02,21.04,21.01,21.03,13278411,0
+BKLN.US,D,20240816,000000,21.03,21.06,21.02,21.05,11218172,0
+BKLN.US,D,20240819,000000,20.87,20.9,20.865,20.89,9920595,0
+BKLN.US,D,20240820,000000,20.89,20.9,20.88,20.89,9187423,0
+BKLN.US,D,20240821,000000,20.92,20.92,20.89,20.91,17755579,0
+BKLN.US,D,20240822,000000,20.92,20.93,20.89,20.89,11704801,0
+BKLN.US,D,20240823,000000,20.94,20.94,20.91,20.93,6866340,0
+BKLN.US,D,20240826,000000,20.95,20.95,20.93,20.94,4409716,0
+BKLN.US,D,20240827,000000,20.96,20.97,20.94,20.95,7450861,0
+BKLN.US,D,20240828,000000,20.98,21.03,20.96,21.01,21420689,0
+BKLN.US,D,20240829,000000,21.02,21.05,21.0117,21.04,9776213,0
+BKLN.US,D,20240830,000000,21.06,21.08,21.04,21.07,8766515,0
+BKLN.US,D,20240903,000000,21.04,21.0699,21.01,21.02,15710405,0
+BKLN.US,D,20240904,000000,21,21.03,21,21.01,7028425,0
+BKLN.US,D,20240905,000000,21.03,21.04,21.01,21.03,11321962,0
+BKLN.US,D,20240906,000000,21.05,21.06,21.01,21.01,14115274,0
+BKLN.US,D,20240909,000000,21.02,21.07,21.02,21.05,7360939,0
+BKLN.US,D,20240910,000000,21.07,21.08,21.05,21.07,13289336,0
+BKLN.US,D,20240911,000000,21.06,21.09,21.05,21.07,14783207,0
+BKLN.US,D,20240912,000000,21.09,21.11,21.07,21.09,13488654,0
+BKLN.US,D,20240913,000000,21.1,21.11,21.08,21.09,7139284,0
+BKLN.US,D,20240916,000000,21.09,21.12,21.09,21.11,6423631,0
+BKLN.US,D,20240917,000000,21.12,21.13,21.1,21.12,9669167,0
+BKLN.US,D,20240918,000000,21.12,21.14,21.11,21.12,12447103,0
+BKLN.US,D,20240919,000000,21.14,21.15,21.12,21.14,9541946,0
+BKLN.US,D,20240920,000000,21.12,21.15,21.11,21.13,17446411,0
+BKLN.US,D,20240923,000000,20.99,20.99,20.96,20.96,9455825,0
+BKLN.US,D,20240924,000000,20.98,20.98,20.94,20.94,9447347,0
+BKLN.US,D,20240925,000000,20.94,20.96,20.9323,20.95,6237012,0
+BKLN.US,D,20240926,000000,20.98,20.98,20.95,20.96,14950980,0
+BKLN.US,D,20240927,000000,20.98,20.99,20.95,20.96,16257374,0
+BKLN.US,D,20240930,000000,20.98,21.01,20.97,21.01,7366980,0
+BKLN.US,D,20241001,000000,21.01,21.01,20.975,20.99,11478370,0
+BKLN.US,D,20241002,000000,21.01,21.01,20.98,20.99,5487373,0
+BKLN.US,D,20241003,000000,21,21.01,20.98,20.98,5652908,0
+BKLN.US,D,20241004,000000,21.01,21.07,21.01,21.06,12141629,0
+BKLN.US,D,20241007,000000,21.04,21.06,21.03,21.04,13834104,0
+BKLN.US,D,20241008,000000,21.06,21.07,21.04,21.06,10973708,0
+BKLN.US,D,20241009,000000,21.07,21.1,21.0584,21.09,6883918,0
+BKLN.US,D,20241010,000000,21.1,21.12,21.09,21.11,11612405,0
+BKLN.US,D,20241011,000000,21.12,21.14,21.1,21.13,13372297,0
+BKLN.US,D,20241014,000000,21.14,21.15,21.14,21.14,1480743,0
+BKLN.US,D,20241015,000000,21.14,21.16,21.13,21.16,13930488,0
+BKLN.US,D,20241016,000000,21.16,21.17,21.13,21.15,6549814,0
+BKLN.US,D,20241017,000000,21.16,21.17,21.14,21.16,15099659,0
+BKLN.US,D,20241018,000000,21.17,21.18,21.15,21.16,18712924,0
+BKLN.US,D,20241021,000000,21.02,21.03,21.0002,21.02,8710825,0
+BKLN.US,D,20241022,000000,21.02,21.03,21.02,21.02,3894526,0
+BKLN.US,D,20241023,000000,21.03,21.03,20.98,21,24359577,0
+BKLN.US,D,20241024,000000,21.02,21.02,20.99,21.01,9500101,0
+BKLN.US,D,20241025,000000,21.03,21.03,21.005,21.02,19473618,0
+BKLN.US,D,20241028,000000,21.03,21.05,21.02,21.03,7846500,0
+BKLN.US,D,20241029,000000,21.03,21.03,20.99,21.01,12165936,0
+BKLN.US,D,20241030,000000,21.03,21.03,21.02,21.03,8194620,0
+BKLN.US,D,20241031,000000,21.02,21.025,20.99,20.99,21631536,0
+BKLN.US,D,20241101,000000,21.01,21.02,21.005,21.01,11513606,0
+BKLN.US,D,20241104,000000,21.01,21.025,21,21.01,10926839,0
+BKLN.US,D,20241105,000000,21.02,21.04,21.01,21.03,11794977,0
+BKLN.US,D,20241106,000000,21.07,21.11,21.05,21.09,22852149,0
+BKLN.US,D,20241107,000000,21.1,21.14,21.09,21.13,25527003,0
+BKLN.US,D,20241108,000000,21.14,21.17,21.13,21.15,25925761,0
+BKLN.US,D,20241111,000000,21.16,21.19,21.16,21.19,4073074,0
+BKLN.US,D,20241112,000000,21.1899,21.19,21.14,21.18,19533590,0
+BKLN.US,D,20241113,000000,21.19,21.19,21.16,21.16,11018895,0
+BKLN.US,D,20241114,000000,21.16,21.17,21.15,21.16,21087503,0
+BKLN.US,D,20241115,000000,21.17,21.17,21.15,21.17,10515607,0
+BKLN.US,D,20241118,000000,21.04,21.1,21.04,21.09,31897371,0
+BKLN.US,D,20241119,000000,21.08,21.085,21.06,21.08,12174536,0
+BKLN.US,D,20241120,000000,21.0866,21.09,21.06,21.08,9438445,0
+BKLN.US,D,20241121,000000,21.0874,21.1,21.07,21.1,9756053,0
+BKLN.US,D,20241122,000000,21.105,21.1153,21.08,21.09,9847050,0
+BKLN.US,D,20241125,000000,21.1,21.11,21.07,21.09,10895099,0
+BKLN.US,D,20241126,000000,21.095,21.1,21.07,21.08,7453006,0
+BKLN.US,D,20241127,000000,21.095,21.1,21.0852,21.09,4550932,0
+BKLN.US,D,20241129,000000,21.09,21.12,21.085,21.11,4621173,0
+BKLN.US,D,20241202,000000,21.12,21.14,21.11,21.13,10089529,0
+BKLN.US,D,20241203,000000,21.15,21.15,21.13,21.14,3632482,0
+BKLN.US,D,20241204,000000,21.145,21.15,21.13,21.13,8597405,0
+BKLN.US,D,20241205,000000,21.14,21.14,21.12,21.13,7728180,0
+BKLN.US,D,20241206,000000,21.138,21.15,21.13,21.14,3997541,0
+BKLN.US,D,20241209,000000,21.145,21.15,21.13,21.14,7516237,0
+BKLN.US,D,20241210,000000,21.15,21.17,21.14,21.14,12485693,0
+BKLN.US,D,20241211,000000,21.155,21.16,21.14,21.14,11331800,0
+BKLN.US,D,20241212,000000,21.1599,21.17,21.15,21.16,10056939,0
+BKLN.US,D,20241213,000000,21.16,21.18,21.16,21.17,15012195,0
+BKLN.US,D,20241216,000000,21.18,21.19,21.17,21.17,10774537,0
+BKLN.US,D,20241217,000000,21.17,21.17,21.15,21.15,12418739,0
+BKLN.US,D,20241218,000000,21.165,21.165,21.1,21.1,17475416,0
+BKLN.US,D,20241219,000000,21.13,21.13,21.09,21.1,13762502,0
+BKLN.US,D,20241220,000000,21.09,21.13,21.082,21.12,12519394,0
+BKLN.US,D,20241223,000000,21.01,21.02,20.99,21.01,8919749,0
+BKLN.US,D,20241224,000000,21.0157,21.04,21.01,21.04,6757560,0
+BKLN.US,D,20241226,000000,21.05,21.05,21.02,21.04,3865729,0
+BKLN.US,D,20241227,000000,21.04,21.06,21.03,21.05,5922510,0
+BKLN.US,D,20241230,000000,21.055,21.06,21.03,21.03,12065982,0
+BKLN.US,D,20241231,000000,21.04,21.07,21.04,21.07,4538052,0
+BKLN.US,D,20250102,000000,21.08,21.09,21.04,21.07,11704543,0
+BKLN.US,D,20250103,000000,21.08,21.1,21.07,21.1,8927018,0
+BKLN.US,D,20250106,000000,21.1,21.12,21.1,21.11,7408416,0
+BKLN.US,D,20250107,000000,21.115,21.13,21.1,21.13,10706391,0
+BKLN.US,D,20250108,000000,21.125,21.13,21.09,21.12,14956395,0
+BKLN.US,D,20250110,000000,21.11,21.12,21.1,21.1,13592769,0
+BKLN.US,D,20250113,000000,21.11,21.11,21.08,21.1,10500194,0
+BKLN.US,D,20250114,000000,21.105,21.11,21.09,21.1,5362116,0
+BKLN.US,D,20250115,000000,21.11,21.14,21.11,21.14,15655969,0
+BKLN.US,D,20250116,000000,21.14,21.15,21.13,21.13,12769955,0
+BKLN.US,D,20250117,000000,21.14,21.15,21.13,21.15,6487727,0
+BKLN.US,D,20250121,000000,21.035,21.05,21.03,21.05,11667866,0
+BKLN.US,D,20250122,000000,21.055,21.06,21.04,21.06,8800948,0
+BKLN.US,D,20250123,000000,21.055,21.06,21.05,21.06,5882452,0
+BKLN.US,D,20250124,000000,21.06,21.07,21.05,21.06,4520624,0
+BKLN.US,D,20250127,000000,21.02,21.06,21.02,21.06,14254925,0
+BKLN.US,D,20250128,000000,21.06,21.07,21.05,21.05,9724773,0
+BKLN.US,D,20250129,000000,21.06,21.06,21.04,21.04,19803642,0
+BKLN.US,D,20250130,000000,21.05,21.07,21.04,21.07,12892401,0
+BKLN.US,D,20250131,000000,21.0701,21.08,21.04,21.05,11884259,0
+BKLN.US,D,20250203,000000,21.04,21.04,21.01,21.02,10513273,0
+BKLN.US,D,20250204,000000,21.03,21.05,21.02,21.05,11458337,0
+BKLN.US,D,20250205,000000,21.0402,21.05,21.03,21.05,9923641,0
+BKLN.US,D,20250206,000000,21.055,21.06,21.02,21.03,13724609,0
+BKLN.US,D,20250207,000000,21.04,21.045,21.01,21.02,6112164,0
+BKLN.US,D,20250210,000000,21.04,21.045,21.01,21.03,15967866,0
+BKLN.US,D,20250211,000000,21.02,21.03,21.01,21.01,8339765,0
+BKLN.US,D,20250212,000000,21,21.03,20.99,21.02,6275154,0
+BKLN.US,D,20250213,000000,21.03,21.06,21.02,21.05,7116099,0
+BKLN.US,D,20250214,000000,21.07,21.07,21.04,21.07,12594959,0
+BKLN.US,D,20250218,000000,21.08,21.09,21.06,21.08,13746753,0
+BKLN.US,D,20250219,000000,21.085,21.09,21.07,21.08,18529109,0
+BKLN.US,D,20250220,000000,21.085,21.09,21.06,21.07,11140609,0
+BKLN.US,D,20250221,000000,21.07,21.08,21.04,21.04,16196679,0
+BKLN.US,D,20250224,000000,20.93,20.94,20.92,20.92,7971554,0
+BKLN.US,D,20250225,000000,20.93,20.94,20.91,20.92,16146703,0
+BKLN.US,D,20250226,000000,20.93,20.95,20.92,20.94,13207597,0
+BKLN.US,D,20250227,000000,20.94,20.95,20.93,20.94,9143285,0
+BKLN.US,D,20250228,000000,20.945,20.96,20.92,20.96,23215780,0
+BKLN.US,D,20250303,000000,20.96,20.96,20.89,20.89,13728128,0
+BKLN.US,D,20250304,000000,20.88,20.89,20.82,20.87,47478837,0
+BKLN.US,D,20250305,000000,20.875,20.92,20.86,20.91,21110502,0
+BKLN.US,D,20250306,000000,20.89,20.92,20.88,20.88,20307429,0
+BKLN.US,D,20250307,000000,20.879,20.91,20.87,20.9,23291681,0
+BKLN.US,D,20250310,000000,20.89,20.89,20.85,20.85,26644058,0
+BKLN.US,D,20250311,000000,20.875,20.88,20.84,20.85,41467044,0
+BKLN.US,D,20250312,000000,20.865,20.87,20.82,20.84,34734655,0
+BKLN.US,D,20250313,000000,20.835,20.85,20.77,20.79,28601545,0
+BKLN.US,D,20250314,000000,20.81,20.82,20.78,20.81,25413716,0
+BKLN.US,D,20250317,000000,20.8058,20.82,20.79,20.81,21907067,0
+BKLN.US,D,20250318,000000,20.8001,20.81,20.78,20.79,9769137,0
+BKLN.US,D,20250319,000000,20.785,20.8374,20.78,20.81,17291535,0
+BKLN.US,D,20250320,000000,20.79,20.86,20.78,20.85,20072367,0
+BKLN.US,D,20250321,000000,20.84,20.855,20.83,20.85,11077984,0
+BKLN.US,D,20250324,000000,20.75,20.78,20.75,20.77,15098160,0
+BKLN.US,D,20250325,000000,20.78,20.79,20.76,20.78,19121959,0
+BKLN.US,D,20250326,000000,20.785,20.79,20.76,20.77,16231374,0
+BKLN.US,D,20250327,000000,20.775,20.79,20.76,20.78,10204417,0
+BKLN.US,D,20250328,000000,20.78,20.79,20.71,20.71,22152647,0
+BKLN.US,D,20250331,000000,20.71,20.7296,20.67,20.7,21590887,0
+BKLN.US,D,20250401,000000,20.71,20.73,20.68,20.73,19572450,0
+BKLN.US,D,20250402,000000,20.7098,20.7399,20.7,20.73,11492658,0
+BKLN.US,D,20250403,000000,20.63,20.64,20.52,20.52,86836096,0
+BKLN.US,D,20250404,000000,20.45,20.45,20.24,20.33,73726481,0
+BKLN.US,D,20250407,000000,20.0916,20.29,20.0604,20.12,68131382,0
+BKLN.US,D,20250408,000000,20.32,20.43,20.12,20.14,58820744,0
+BKLN.US,D,20250409,000000,20.035,20.77,20.02,20.63,77719238,0
+BKLN.US,D,20250410,000000,20.57,20.6,20.405,20.43,38183043,0
+BKLN.US,D,20250411,000000,20.43,20.52,20.39,20.47,18832539,0
+BKLN.US,D,20250414,000000,20.55,20.61,20.51,20.57,24448143,0
+BKLN.US,D,20250415,000000,20.59,20.65,20.585,20.6,15814208,0
+BKLN.US,D,20250416,000000,20.56,20.63,20.5,20.5,26745254,0
+BKLN.US,D,20250417,000000,20.55,20.5981,20.54,20.58,20730807,0
+BKLN.US,D,20250421,000000,20.43,20.49,20.4101,20.47,21849387,0
+BKLN.US,D,20250422,000000,20.515,20.54,20.49,20.5,21103688,0
+BKLN.US,D,20250423,000000,20.61,20.685,20.6,20.61,34075877,0
+BKLN.US,D,20250424,000000,20.64,20.71,20.64,20.71,26291005,0
+BKLN.US,D,20250425,000000,20.7,20.72,20.67,20.69,23369886,0
+BKLN.US,D,20250428,000000,20.72,20.73,20.68,20.71,11589714,0
+BKLN.US,D,20250429,000000,20.715,20.74,20.7,20.73,14591408,0
+BKLN.US,D,20250430,000000,20.7,20.73,20.67,20.72,9121104,0
+BKLN.US,D,20250501,000000,20.74,20.74,20.68,20.69,15118025,0
+BKLN.US,D,20250502,000000,20.735,20.81,20.735,20.79,21586527,0
+BKLN.US,D,20250505,000000,20.7862,20.81,20.77,20.79,5161293,0
+BKLN.US,D,20250506,000000,20.79,20.81,20.7645,20.79,6678238,0
+BKLN.US,D,20250507,000000,20.8,20.83,20.79,20.81,19898863,0
+BKLN.US,D,20250508,000000,20.84,20.87,20.81,20.85,21599062,0
+BKLN.US,D,20250509,000000,20.87,20.88,20.86,20.87,8568520,0
+BKLN.US,D,20250512,000000,20.93,21,20.93,20.98,18707063,0
+BKLN.US,D,20250513,000000,20.995,20.995,20.96,20.97,17253354,0
+BKLN.US,D,20250514,000000,20.975,21,20.965,21,29004889,0
+BKLN.US,D,20250515,000000,20.99,21,20.98,20.99,13169438,0
+BKLN.US,D,20250516,000000,21,21.01,20.99,21,5385344,0
+BKLN.US,D,20250519,000000,20.805,20.84,20.8,20.82,11146613,0
+BKLN.US,D,20250520,000000,20.82,20.83,20.8,20.81,13145732,0
+BKLN.US,D,20250521,000000,20.7901,20.8191,20.76,20.78,7906066,0
+BKLN.US,D,20250522,000000,20.8,20.81,20.78,20.79,7103336,0
+BKLN.US,D,20250523,000000,20.78,20.8,20.77,20.78,5437483,0
+BKLN.US,D,20250527,000000,20.81,20.82,20.74,20.8,11906630,0
+BKLN.US,D,20250528,000000,20.805,20.83,20.8,20.82,6113937,0
+BKLN.US,D,20250529,000000,20.84,20.84,20.82,20.83,4413164,0
+BKLN.US,D,20250530,000000,20.84,20.86,20.83,20.86,11064902,0
+BKLN.US,D,20250602,000000,20.86,20.86,20.84,20.86,6772360,0
+BKLN.US,D,20250603,000000,20.8693,20.88,20.86,20.88,4495335,0
+BKLN.US,D,20250604,000000,20.88,20.9,20.87,20.89,6710155,0
+BKLN.US,D,20250605,000000,20.9,20.9,20.85,20.86,5447478,0
+BKLN.US,D,20250606,000000,20.88,20.92,20.88,20.92,3722308,0
+BKLN.US,D,20250609,000000,20.915,20.92,20.9,20.92,8119391,0
+BKLN.US,D,20250610,000000,20.93,20.93,20.91,20.91,2307368,0
+BKLN.US,D,20250611,000000,20.9299,20.93,20.9,20.91,5444815,0
+BKLN.US,D,20250612,000000,20.915,20.92,20.9,20.92,3579539,0
+BKLN.US,D,20250613,000000,20.895,20.9,20.87,20.88,7512333,0
+BKLN.US,D,20250616,000000,20.895,20.91,20.89,20.9,4844571,0
+BKLN.US,D,20250617,000000,20.9,20.9,20.8801,20.9,3095564,0
+BKLN.US,D,20250618,000000,20.9,20.92,20.9,20.9,4609602,0
+BKLN.US,D,20250620,000000,20.905,20.91,20.89,20.91,6683567,0
+BKLN.US,D,20250623,000000,20.8,20.81,20.79,20.81,5163447,0
+BKLN.US,D,20250624,000000,20.82,20.85,20.82,20.84,7567380,0
+BKLN.US,D,20250625,000000,20.86,20.88,20.85,20.87,10382805,0
+BKLN.US,D,20250626,000000,20.885,20.9,20.87,20.87,11712478,0
+BKLN.US,D,20250627,000000,20.8876,20.92,20.88,20.9,16511574,0
+BKLN.US,D,20250630,000000,20.92,20.93,20.91,20.92,8846901,0
+BKLN.US,D,20250701,000000,20.92,20.94,20.91,20.93,9970961,0
+BKLN.US,D,20250702,000000,20.9297,20.96,20.9297,20.95,7707349,0
+BKLN.US,D,20250703,000000,20.97,20.99,20.96,20.98,3386124,0
+BKLN.US,D,20250707,000000,20.975,20.99,20.95,20.95,6917201,0
+BKLN.US,D,20250708,000000,20.965,20.98,20.94,20.95,8111991,0
+BKLN.US,D,20250709,000000,20.96,20.98,20.96,20.97,5732013,0
+BKLN.US,D,20250710,000000,20.975,21.01,20.97,21,9293606,0
+BKLN.US,D,20250711,000000,20.985,21.01,20.985,21.01,6093887,0
+BKLN.US,D,20250714,000000,21.005,21.03,21,21.02,7435125,0
+BKLN.US,D,20250715,000000,21.03,21.04,21.01,21.01,6577603,0
+BKLN.US,D,20250716,000000,21.03,21.03,21.01,21.03,4790986,0
+BKLN.US,D,20250717,000000,21.0201,21.03,21,21.02,7471291,0
+BKLN.US,D,20250718,000000,21.03,21.04,21.02,21.02,5123208,0
+BKLN.US,D,20250721,000000,20.92,20.9299,20.91,20.92,8615138,0
+BKLN.US,D,20250722,000000,20.925,20.94,20.91,20.93,4329487,0
+BKLN.US,D,20250723,000000,20.94,20.95,20.93,20.94,6301117,0
+BKLN.US,D,20250724,000000,20.945,20.95,20.92,20.93,2674357,0
+BKLN.US,D,20250725,000000,20.94,20.94,20.91,20.92,7144196,0
+BKLN.US,D,20250728,000000,20.9301,20.9365,20.91,20.92,6957940,0
+BKLN.US,D,20250729,000000,20.9216,20.94,20.92,20.94,4616700,0
+BKLN.US,D,20250730,000000,20.94,20.95,20.91,20.91,7629359,0
+BKLN.US,D,20250731,000000,20.93,20.94,20.91,20.93,9899376,0
+BKLN.US,D,20250801,000000,20.92,20.93,20.88,20.89,12895682,0
+BKLN.US,D,20250804,000000,20.905,20.93,20.9,20.92,5414313,0
+BKLN.US,D,20250805,000000,20.93,20.94,20.91,20.92,6069795,0
+BKLN.US,D,20250806,000000,20.925,20.95,20.92,20.95,6639838,0
+BKLN.US,D,20250807,000000,20.955,20.96,20.94,20.96,4401453,0
+BKLN.US,D,20250808,000000,20.96,20.96,20.95,20.95,4433488,0
+BKLN.US,D,20250811,000000,20.955,20.96,20.925,20.94,7469330,0
+BKLN.US,D,20250812,000000,20.94,20.96,20.94,20.96,6230822,0
+BKLN.US,D,20250813,000000,20.9601,20.97,20.95,20.97,8197354,0
+BKLN.US,D,20250814,000000,20.955,20.97,20.95,20.96,9192799,0
+BKLN.US,D,20250815,000000,20.96,20.97,20.95,20.95,4293809,0
+BKLN.US,D,20250818,000000,20.83,20.85,20.83,20.84,3818298,0
+BKLN.US,D,20250819,000000,20.845,20.86,20.84,20.85,4231931,0
+BKLN.US,D,20250820,000000,20.8533,20.86,20.83,20.85,8256244,0
+BKLN.US,D,20250821,000000,20.835,20.85,20.83,20.84,7218278,0
+BKLN.US,D,20250822,000000,20.85,20.89,20.8469,20.88,13453767,0
+BKLN.US,D,20250825,000000,20.875,20.89,20.87,20.88,4278842,0
+BKLN.US,D,20250826,000000,20.885,20.91,20.87,20.9,8459650,0
+BKLN.US,D,20250827,000000,20.8989,20.91,20.87,20.9,16880412,0
+BKLN.US,D,20250828,000000,20.91,20.91,20.89,20.9,2838945,0
+BKLN.US,D,20250829,000000,20.9,20.92,20.9,20.92,2112642,0
+BKLN.US,D,20250902,000000,20.905,20.92,20.9,20.92,5081565,0
+BKLN.US,D,20250903,000000,20.925,20.93,20.91,20.92,4776193,0
+BKLN.US,D,20250904,000000,20.925,20.94,20.91,20.93,15561724,0
+BKLN.US,D,20250905,000000,20.941,20.95,20.93,20.94,9552104,0
+BKLN.US,D,20250908,000000,20.94,20.96,20.939,20.95,4016510,0
+BKLN.US,D,20250909,000000,20.95,20.97,20.95,20.96,6190706,0
+BKLN.US,D,20250910,000000,20.97,20.98,20.95,20.95,4967072,0
+BKLN.US,D,20250911,000000,20.96,20.98,20.95,20.98,3803808,0
+BKLN.US,D,20250912,000000,20.99,20.99,20.97,20.98,6310098,0
+BKLN.US,D,20250915,000000,20.99,21.01,20.98,21,5565080,0
+BKLN.US,D,20250916,000000,21.0099,21.02,21,21.01,4326848,0
+BKLN.US,D,20250917,000000,21.02,21.02,20.995,21.01,2782556,0
+BKLN.US,D,20250918,000000,21.025,21.04,21.02,21.03,10732855,0
+BKLN.US,D,20250919,000000,21.04,21.04,21.02,21.03,6742934,0
+BKLN.US,D,20250922,000000,20.9175,20.92,20.91,20.92,6584839,0
+BKLN.US,D,20250923,000000,20.93,20.935,20.9,20.92,4919792,0
+BKLN.US,D,20250924,000000,20.925,20.93,20.91,20.91,4695306,0
+BKLN.US,D,20250925,000000,20.915,20.92,20.88,20.89,14544774,0
+BKLN.US,D,20250926,000000,20.89,20.91,20.88,20.9,4664457,0
+BKLN.US,D,20250929,000000,20.91,20.92,20.9,20.91,4799982,0
+BKLN.US,D,20250930,000000,20.91,20.94,20.905,20.93,21887759,0
+BKLN.US,D,20251001,000000,20.925,20.93,20.9,20.91,23968027,0
+BKLN.US,D,20251002,000000,20.92,20.93,20.9,20.92,8343013,0
+BKLN.US,D,20251003,000000,20.9299,20.94,20.92,20.94,6383688,0
+BKLN.US,D,20251006,000000,20.9499,20.95,20.92,20.94,6301050,0
+BKLN.US,D,20251007,000000,20.94,20.9455,20.91,20.92,5253908,0
+BKLN.US,D,20251008,000000,20.92,20.93,20.88,20.9,5908035,0
+BKLN.US,D,20251009,000000,20.895,20.9,20.86,20.86,19092084,0
+BKLN.US,D,20251010,000000,20.86,20.87,20.79,20.79,24249898,0
+BKLN.US,D,20251013,000000,20.82,20.86,20.81,20.84,8360526,0
+BKLN.US,D,20251014,000000,20.81,20.85,20.79,20.83,13139919,0
+BKLN.US,D,20251015,000000,20.84,20.88,20.83,20.86,11559075,0
+BKLN.US,D,20251016,000000,20.87,20.88,20.805,20.82,20461357,0
+BKLN.US,D,20251017,000000,20.82,20.86,20.815,20.85,20116761,0
+BKLN.US,D,20251020,000000,20.75,20.78,20.74,20.78,12090050,0
+BKLN.US,D,20251021,000000,20.78,20.79,20.76,20.77,9107038,0
+BKLN.US,D,20251022,000000,20.78,20.81,20.7701,20.8,15326462,0
+BKLN.US,D,20251023,000000,20.795,20.82,20.79,20.81,9508962,0
+BKLN.US,D,20251024,000000,20.83,20.86,20.82,20.85,9518406,0
+BKLN.US,D,20251027,000000,20.86,20.89,20.86,20.89,6201343,0
+BKLN.US,D,20251028,000000,20.885,20.92,20.88,20.91,4367497,0
+BKLN.US,D,20251029,000000,20.92,20.92,20.88,20.9,5552124,0
+BKLN.US,D,20251030,000000,20.9,20.9,20.88,20.89,3093386,0
+BKLN.US,D,20251031,000000,20.9,20.91,20.89,20.9,3242365,0
+BKLN.US,D,20251103,000000,20.91,20.92,20.895,20.9,6412392,0
+BKLN.US,D,20251104,000000,20.9,20.92,20.88,20.91,10603228,0
+BKLN.US,D,20251105,000000,20.91,20.94,20.9,20.91,7191019,0
+BKLN.US,D,20251106,000000,20.92,20.94,20.91,20.93,12720174,0
+BKLN.US,D,20251107,000000,20.9458,20.9482,20.91,20.93,8852178,0
+BKLN.US,D,20251110,000000,20.94,20.97,20.93,20.96,6192387,0
+BKLN.US,D,20251111,000000,20.96,20.975,20.96,20.97,1956767,0
+BKLN.US,D,20251112,000000,20.965,20.975,20.95,20.96,9788526,0
+BKLN.US,D,20251113,000000,20.96,20.97,20.93,20.95,6557231,0
+BKLN.US,D,20251114,000000,20.935,20.96,20.92,20.95,11873259,0
+BKLN.US,D,20251117,000000,20.95,20.96,20.9245,20.95,11570955,0
+BKLN.US,D,20251118,000000,20.94,20.95,20.91,20.92,8647406,0
+BKLN.US,D,20251119,000000,20.93,20.95,20.92,20.92,11938395,0
+BKLN.US,D,20251120,000000,20.945,20.96,20.91,20.91,12573437,0
+BKLN.US,D,20251121,000000,20.9301,20.94,20.91,20.93,18104137,0
+BKLN.US,D,20251124,000000,20.8201,20.86,20.82,20.84,8682171,0
+BKLN.US,D,20251125,000000,20.85,20.88,20.85,20.88,4842466,0
+BKLN.US,D,20251126,000000,20.88,20.92,20.88,20.89,13727391,0
+BKLN.US,D,20251128,000000,20.91,20.94,20.89,20.92,16306548,0
+BKLN.US,D,20251201,000000,20.91,20.92,20.89,20.9,13931661,0
+BKLN.US,D,20251202,000000,20.9,20.91,20.89,20.89,11430299,0
+BKLN.US,D,20251203,000000,20.895,20.92,20.88,20.91,8649877,0
+BKLN.US,D,20251204,000000,20.92,20.96,20.9101,20.95,5712292,0
+BKLN.US,D,20251205,000000,20.9533,20.98,20.95,20.96,7357223,0
+BKLN.US,D,20251208,000000,20.9701,20.99,20.97,20.98,3869849,0
+BKLN.US,D,20251209,000000,20.99,20.99,20.98,20.99,2697479,0
+BKLN.US,D,20251210,000000,20.985,21.01,20.9825,21.01,7127735,0
+BKLN.US,D,20251211,000000,21,21.01,20.98,21.01,6213017,0
+BKLN.US,D,20251212,000000,21.017,21.02,20.99,21.01,8226568,0
+BKLN.US,D,20251215,000000,21.01,21.02,21.01,21.02,2651593,0
+BKLN.US,D,20251216,000000,21.0172,21.02,21,21.02,8128546,0
+BKLN.US,D,20251217,000000,21.02,21.02,20.97,20.98,7676540,0
+BKLN.US,D,20251218,000000,20.9901,21.02,20.98,21,19379083,0
+BKLN.US,D,20251219,000000,21.005,21.04,21,21.01,9093411,0
+BKLN.US,D,20251222,000000,20.92,20.95,20.91,20.94,12409716,0
+BKLN.US,D,20251223,000000,20.93,20.96,20.92,20.96,6840508,0
+BKLN.US,D,20251224,000000,20.95,20.98,20.9401,20.97,5636439,0
+BKLN.US,D,20251226,000000,20.96,20.99,20.955,20.99,2631402,0
+BKLN.US,D,20251229,000000,20.973,20.99,20.97,20.98,2658604,0
+BKLN.US,D,20251230,000000,20.99,21.01,20.98,21,13737802,0
+BKLN.US,D,20251231,000000,21,21.01,20.99,21,6095642,0
+BKLN.US,D,20260102,000000,21.01,21.015,20.99,21.01,6375888,0
+BKLN.US,D,20260105,000000,21.02,21.03,21.01,21.03,12111661,0
+BKLN.US,D,20260106,000000,21.03,21.04,21.02,21.04,8608974,0
+BKLN.US,D,20260107,000000,21.04,21.05,21.03,21.04,7384629,0
+BKLN.US,D,20260108,000000,21.035,21.05,21.02,21.05,19589786,0
+BKLN.US,D,20260109,000000,21.05,21.06,21.03,21.06,12662798,0
+BKLN.US,D,20260112,000000,21.055,21.0699,21.04,21.06,10360512,0
+BKLN.US,D,20260113,000000,21.06,21.07,21.05,21.06,10896511,0
+BKLN.US,D,20260114,000000,21.0559,21.06,21.03,21.04,10098178,0
+BKLN.US,D,20260115,000000,21.045,21.05,21.03,21.04,8922546,0
+BKLN.US,D,20260116,000000,21.045,21.06,21.04,21.06,15990698,0
+BKLN.US,D,20260120,000000,20.93,20.94,20.89,20.92,16062144,0
+BKLN.US,D,20260121,000000,20.93,20.94,20.87,20.88,29730063,0
+BKLN.US,D,20260122,000000,20.895,20.91,20.88,20.9,7958077,0
+BKLN.US,D,20260123,000000,20.9,20.91,20.865,20.88,16814194,0
+BKLN.US,D,20260126,000000,20.88,20.88,20.83,20.84,20601149,0
+BKLN.US,D,20260127,000000,20.85,20.85,20.82,20.82,18780508,0
+BKLN.US,D,20260128,000000,20.83,20.84,20.8,20.8,7613756,0
+BKLN.US,D,20260129,000000,20.81,20.81,20.73,20.73,39618813,0
+BKLN.US,D,20260130,000000,20.72,20.74,20.67,20.74,40887905,0
+BKLN.US,D,20260202,000000,20.72,20.79,20.7001,20.77,17883407,0
+BKLN.US,D,20260203,000000,20.7775,20.8,20.68,20.71,20978055,0
+BKLN.US,D,20260204,000000,20.7,20.715,20.6,20.64,40046514,0
+BKLN.US,D,20260205,000000,20.62,20.66,20.6,20.6,28328148,0
+BKLN.US,D,20260206,000000,20.62,20.68,20.62,20.68,17913055,0
+BKLN.US,D,20260209,000000,20.6814,20.7,20.66,20.68,24775786,0
+BKLN.US,D,20260210,000000,20.69,20.69,20.62,20.67,21178222,0
+BKLN.US,D,20260211,000000,20.68,20.7,20.67,20.68,7615523,0
+BKLN.US,D,20260212,000000,20.69,20.71,20.6,20.62,26452525,0
+BKLN.US,D,20260213,000000,20.63,20.66,20.62,20.64,9934880,0
+BKLN.US,D,20260217,000000,20.64,20.67,20.64,20.65,13856286,0
+BKLN.US,D,20260218,000000,20.655,20.7,20.645,20.68,17698683,0
diff --git a/daily/us/nyse etfs/1/boat.us.txt b/daily/us/nyse etfs/1/boat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82b7333dec616da6369557a3345618e769d37298
--- /dev/null
+++ b/daily/us/nyse etfs/1/boat.us.txt	
@@ -0,0 +1,1140 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOAT.US,D,20210805,000000,16.4353,16.8818,16.4353,16.6826,7593.56,0
+BOAT.US,D,20210806,000000,16.9118,16.9118,16.4956,16.6303,12956.3,0
+BOAT.US,D,20210809,000000,16.6009,16.6009,16.5104,16.5318,3082.78,0
+BOAT.US,D,20210810,000000,16.4561,16.7394,16.4353,16.7201,13869.5,0
+BOAT.US,D,20210811,000000,17.1793,17.302,17.1793,17.302,5303.11,0
+BOAT.US,D,20210812,000000,17.407,17.5329,17.407,17.5264,13595,0
+BOAT.US,D,20210813,000000,17.5796,17.5796,17.4667,17.4801,9766.13,0
+BOAT.US,D,20210816,000000,17.487,17.5264,17.3683,17.5062,22553.8,0
+BOAT.US,D,20210817,000000,17.6718,17.8963,17.6256,17.7563,31493.3,0
+BOAT.US,D,20210818,000000,17.712,17.8568,17.6651,17.7517,23559.5,0
+BOAT.US,D,20210819,000000,17.302,17.302,16.958,17.1203,11874.5,0
+BOAT.US,D,20210820,000000,16.6531,16.7859,16.6009,16.7859,12167,0
+BOAT.US,D,20210823,000000,17.1692,17.348,17.1095,17.348,16934.4,0
+BOAT.US,D,20210824,000000,17.4928,17.7905,17.4928,17.7435,21339.2,0
+BOAT.US,D,20210825,000000,17.7382,17.8105,17.7148,17.7804,7601.02,0
+BOAT.US,D,20210826,000000,17.8829,17.9726,17.6786,17.8402,14185.8,0
+BOAT.US,D,20210827,000000,18.0617,18.4056,18.0617,18.4056,12029.7,0
+BOAT.US,D,20210830,000000,19.325,19.325,18.61,18.6898,26390.2,0
+BOAT.US,D,20210831,000000,18.5773,18.657,18.5115,18.5893,9287.15,0
+BOAT.US,D,20210901,000000,18.6301,18.8292,18.6301,18.7958,45750.8,0
+BOAT.US,D,20210902,000000,19.0201,20.5936,19.0015,19.0436,28613.5,0
+BOAT.US,D,20210903,000000,19.0335,19.3177,19.0335,19.2387,16397.2,0
+BOAT.US,D,20210907,000000,20.9107,20.9107,19.5396,19.7742,40877.5,0
+BOAT.US,D,20210908,000000,19.5689,19.7935,19.1924,19.2916,25248.7,0
+BOAT.US,D,20210909,000000,19.5032,19.8338,19.5032,19.7339,24901,0
+BOAT.US,D,20210910,000000,19.8666,20.0188,19.7339,19.8338,37579.8,0
+BOAT.US,D,20210913,000000,20.0188,20.1642,19.87,19.9397,33163,0
+BOAT.US,D,20210914,000000,20.2963,20.2963,20.0322,20.0785,34735.8,0
+BOAT.US,D,20210915,000000,20.3095,21.1561,20.2566,20.644,81437.2,0
+BOAT.US,D,20210916,000000,20.7987,20.8853,20.6487,20.7043,92793.9,0
+BOAT.US,D,20210917,000000,20.8322,20.9048,20.4952,20.5207,31327.7,0
+BOAT.US,D,20210920,000000,20.5207,20.5207,19.1797,19.3841,79851,0
+BOAT.US,D,20210921,000000,19.6622,19.6622,19.4236,19.5361,34920.8,0
+BOAT.US,D,20210922,000000,19.927,20.1319,19.927,19.9865,32512.5,0
+BOAT.US,D,20210923,000000,20.1849,20.3242,20.0791,20.2975,42635.2,0
+BOAT.US,D,20210924,000000,20.4563,20.4563,20.0361,20.2849,143788,0
+BOAT.US,D,20210927,000000,20.5227,20.5227,19.8157,19.9799,52001.5,0
+BOAT.US,D,20210928,000000,19.4437,19.4437,19.0464,19.1783,55721.4,0
+BOAT.US,D,20210929,000000,19.3042,19.3042,18.9235,18.9517,30468.2,0
+BOAT.US,D,20210930,000000,18.5825,18.7152,18.4834,18.6321,31127.7,0
+BOAT.US,D,20211001,000000,18.6287,18.8708,18.5893,18.8338,14906.6,0
+BOAT.US,D,20211004,000000,19.0529,19.0529,17.7148,17.7682,47281.8,0
+BOAT.US,D,20211005,000000,18.0197,18.2315,18.0197,18.1522,20309.6,0
+BOAT.US,D,20211006,000000,17.8211,18.0793,17.7682,18.0263,21476.5,0
+BOAT.US,D,20211007,000000,18.2514,18.3145,18.212,18.212,22791.1,0
+BOAT.US,D,20211008,000000,17.9203,18.0658,17.6887,17.7281,46756.6,0
+BOAT.US,D,20211011,000000,17.7019,17.9668,17.649,17.649,18156.5,0
+BOAT.US,D,20211012,000000,17.7281,17.8341,17.6893,17.7281,16192.8,0
+BOAT.US,D,20211013,000000,17.7346,17.7346,17.5625,17.6156,18047.5,0
+BOAT.US,D,20211014,000000,17.602,17.602,17.2515,17.2515,18625,0
+BOAT.US,D,20211015,000000,17.3045,17.3179,17.1786,17.2711,8561.97,0
+BOAT.US,D,20211018,000000,17.4305,17.7682,17.4305,17.7086,33089.9,0
+BOAT.US,D,20211019,000000,18.159,18.4417,18.159,18.3675,33310.8,0
+BOAT.US,D,20211020,000000,18.2717,18.2717,17.9997,18.2181,33100.4,0
+BOAT.US,D,20211021,000000,18.2448,18.2448,17.9479,18.0793,42486,0
+BOAT.US,D,20211022,000000,18.0994,18.0994,17.8809,18.086,28667.2,0
+BOAT.US,D,20211025,000000,18.212,18.4102,18.212,18.3177,23598.3,0
+BOAT.US,D,20211026,000000,18.5296,18.5364,18.212,18.2181,37893.2,0
+BOAT.US,D,20211027,000000,18.0793,18.1651,17.7482,17.7482,28785.1,0
+BOAT.US,D,20211028,000000,17.8406,17.9935,17.8406,17.9935,11480.6,0
+BOAT.US,D,20211029,000000,18.2717,18.2717,18.112,18.2315,10730,0
+BOAT.US,D,20211101,000000,18.3177,18.5222,18.2528,18.4834,21968.9,0
+BOAT.US,D,20211102,000000,18.4834,18.4834,18.2322,18.2844,12848.9,0
+BOAT.US,D,20211103,000000,18.5096,18.7749,18.3901,18.7749,19714.3,0
+BOAT.US,D,20211104,000000,18.7681,18.7681,18.2514,18.3574,15982.4,0
+BOAT.US,D,20211105,000000,18.3574,18.3574,17.8474,17.9005,31885.8,0
+BOAT.US,D,20211108,000000,18.0994,18.2247,18.092,18.1152,13350.2,0
+BOAT.US,D,20211109,000000,18.3246,18.3574,18.086,18.2844,12252,0
+BOAT.US,D,20211110,000000,18.2977,18.2977,17.875,17.9203,11194.1,0
+BOAT.US,D,20211111,000000,18.0793,18.2777,18.0781,18.212,21836.1,0
+BOAT.US,D,20211112,000000,18.1322,18.2332,18.1186,18.2332,5714.94,0
+BOAT.US,D,20211115,000000,18.2181,18.2181,17.8743,17.9137,22470.3,0
+BOAT.US,D,20211116,000000,17.781,17.781,17.4962,17.543,26751.3,0
+BOAT.US,D,20211117,000000,17.6288,17.6355,17.4995,17.5625,11408.9,0
+BOAT.US,D,20211118,000000,17.4171,17.5029,17.2515,17.3641,17153.7,0
+BOAT.US,D,20211119,000000,17.5029,17.5894,17.4801,17.4962,10239.1,0
+BOAT.US,D,20211122,000000,17.6421,17.7415,17.5029,17.5363,15212.4,0
+BOAT.US,D,20211123,000000,17.45,18.5296,17.3373,17.3641,5391.14,0
+BOAT.US,D,20211124,000000,17.324,17.5492,17.324,17.543,4406.32,0
+BOAT.US,D,20211126,000000,17.4036,17.4036,17.1921,17.2991,18623.5,0
+BOAT.US,D,20211129,000000,17.9203,17.9203,17.5994,17.8078,9458.75,0
+BOAT.US,D,20211130,000000,17.6887,18.0332,17.6887,17.8246,16066,0
+BOAT.US,D,20211201,000000,18.0197,18.0263,17.5297,17.5297,82299.6,0
+BOAT.US,D,20211202,000000,17.6685,18.0793,17.5625,17.9747,54026.3,0
+BOAT.US,D,20211203,000000,18.3707,18.3773,18.112,18.2777,40252.3,0
+BOAT.US,D,20211206,000000,18.437,18.7749,18.3915,18.7018,31241.1,0
+BOAT.US,D,20211207,000000,19.0725,19.4437,19.0725,19.2447,25499.3,0
+BOAT.US,D,20211208,000000,19.2843,19.5623,19.2714,19.3109,19066.7,0
+BOAT.US,D,20211209,000000,19.185,19.185,19.0061,19.0717,11258.2,0
+BOAT.US,D,20211210,000000,19.2581,19.2581,19.047,19.159,8806.68,0
+BOAT.US,D,20211213,000000,18.9799,18.9799,18.7681,18.7943,7381.67,0
+BOAT.US,D,20211214,000000,18.4968,18.7475,18.2944,18.3909,8911.13,0
+BOAT.US,D,20211215,000000,18.3043,18.6027,18.2247,18.5759,10768.8,0
+BOAT.US,D,20211216,000000,18.9866,19.0993,18.8674,18.8868,4333.21,0
+BOAT.US,D,20211217,000000,18.7482,18.8338,18.6388,18.7219,2517.26,0
+BOAT.US,D,20211220,000000,18.6952,18.7716,18.4102,18.771,111372,0
+BOAT.US,D,20211221,000000,18.9464,19.1716,18.8338,19.1649,16342,0
+BOAT.US,D,20211222,000000,18.9932,19.1716,18.8742,19.086,23872.9,0
+BOAT.US,D,20211223,000000,19.2977,19.4833,19.2573,19.4337,22155.4,0
+BOAT.US,D,20211227,000000,19.4102,19.6356,19.4102,19.5892,18875.7,0
+BOAT.US,D,20211228,000000,19.6428,20.0314,19.5154,19.5287,55490.1,0
+BOAT.US,D,20211229,000000,19.5959,19.864,19.5287,19.8209,12487.8,0
+BOAT.US,D,20211230,000000,19.7767,19.9576,19.7433,19.7499,42048.8,0
+BOAT.US,D,20211231,000000,19.8237,19.9711,19.8237,19.9403,5619.44,0
+BOAT.US,D,20220103,000000,19.9711,20.5675,19.9711,20.467,28556.8,0
+BOAT.US,D,20220104,000000,20.715,20.7754,20.6849,20.7419,23422.3,0
+BOAT.US,D,20220105,000000,20.6546,20.7754,20.3732,20.3732,18107.2,0
+BOAT.US,D,20220106,000000,20.3868,20.5408,20.343,20.343,6361.04,0
+BOAT.US,D,20220107,000000,20.3598,20.5877,20.2846,20.4972,23373,0
+BOAT.US,D,20220110,000000,20.3262,20.3262,20.018,20.1525,15303.5,0
+BOAT.US,D,20220111,000000,20.1522,20.5675,20.1253,20.4402,11714.8,0
+BOAT.US,D,20220112,000000,20.8356,20.8492,20.7486,20.8421,12046.1,0
+BOAT.US,D,20220113,000000,21.0098,21.0703,20.8278,20.8278,39746.4,0
+BOAT.US,D,20220114,000000,21.0768,21.0768,20.9093,21.0151,5977.56,0
+BOAT.US,D,20220118,000000,20.5608,20.6346,20.4135,20.4767,12589.2,0
+BOAT.US,D,20220119,000000,20.4135,20.4135,20.1522,20.1722,38518.4,0
+BOAT.US,D,20220120,000000,20.1253,20.2793,19.8562,19.8562,29587.8,0
+BOAT.US,D,20220121,000000,19.6495,19.6495,19.2339,19.2515,67804.9,0
+BOAT.US,D,20220124,000000,19.0731,19.0731,18.2957,18.9626,37117.2,0
+BOAT.US,D,20220125,000000,18.6308,18.9928,18.4097,18.8733,13398,0
+BOAT.US,D,20220126,000000,19.254,19.3881,18.9699,19.0436,4377.97,0
+BOAT.US,D,20220127,000000,19.2474,19.3546,19.12,19.1771,5016.61,0
+BOAT.US,D,20220128,000000,19.3546,19.4951,19.187,19.4893,8702.23,0
+BOAT.US,D,20220131,000000,19.8237,20.0448,19.7599,20.0199,50672,0
+BOAT.US,D,20220201,000000,20.0382,20.3598,20.0382,20.3211,14663.3,0
+BOAT.US,D,20220202,000000,20.5408,20.5408,20.3934,20.4402,35880.3,0
+BOAT.US,D,20220203,000000,20.0785,20.3229,20.0382,20.0456,10912.1,0
+BOAT.US,D,20220204,000000,20.1053,20.286,19.9309,20.1872,23493.9,0
+BOAT.US,D,20220207,000000,20.3799,20.6279,20.3478,20.534,29481.9,0
+BOAT.US,D,20220208,000000,20.7754,20.829,20.6414,20.8022,53007.2,0
+BOAT.US,D,20220209,000000,21.0905,21.3786,21.0769,21.3375,81028.3,0
+BOAT.US,D,20220210,000000,21.3047,21.8207,21.3047,21.6131,94044.4,0
+BOAT.US,D,20220211,000000,21.6868,21.8947,21.2847,21.391,28750.7,0
+BOAT.US,D,20220214,000000,21.3182,21.4421,21.2311,21.2971,22118.1,0
+BOAT.US,D,20220215,000000,21.4522,21.8543,21.4522,21.7331,258366,0
+BOAT.US,D,20220216,000000,21.6665,22.0018,21.6665,21.9415,21792.8,0
+BOAT.US,D,20220217,000000,21.9951,22.2633,21.9817,21.9883,37736.5,0
+BOAT.US,D,20220218,000000,22.1424,22.377,22.0277,22.0822,18504.1,0
+BOAT.US,D,20220222,000000,21.9481,22.1826,21.5259,22.0016,86204.6,0
+BOAT.US,D,20220223,000000,22.2363,22.2766,21.8343,21.855,37990.2,0
+BOAT.US,D,20220224,000000,21.2646,22.0285,20.5207,22.0101,45322.6,0
+BOAT.US,D,20220225,000000,22.3035,22.6786,22.1234,22.6181,153903,0
+BOAT.US,D,20220228,000000,22.6853,22.9534,22.5446,22.8629,63027,0
+BOAT.US,D,20220301,000000,22.8998,22.9534,22.2029,22.3636,293539,0
+BOAT.US,D,20220302,000000,22.5313,22.7782,22.2833,22.6859,77292,0
+BOAT.US,D,20220303,000000,23.3823,23.4829,23.038,23.1378,110596,0
+BOAT.US,D,20220304,000000,23.2215,23.2617,22.8864,23.255,58687.8,0
+BOAT.US,D,20220307,000000,23.2148,23.3221,22.8127,22.8595,50909.2,0
+BOAT.US,D,20220308,000000,22.5781,22.8194,22.2364,22.6318,96851.1,0
+BOAT.US,D,20220309,000000,23.0942,23.1546,22.9299,22.9871,30468.2,0
+BOAT.US,D,20220310,000000,22.9669,23.1546,22.8464,23.1211,70924.9,0
+BOAT.US,D,20220311,000000,23.55,23.7443,23.1753,23.3823,99396.7,0
+BOAT.US,D,20220314,000000,23.4695,23.5162,22.9871,23.101,22089.8,0
+BOAT.US,D,20220315,000000,22.8395,22.873,22.434,22.8529,45877.7,0
+BOAT.US,D,20220316,000000,23.6438,24.0995,23.4964,24.0258,105151,0
+BOAT.US,D,20220317,000000,23.9722,24.1531,23.9722,24.066,125886,0
+BOAT.US,D,20220318,000000,24.1867,24.5348,24.1462,24.5348,66117.2,0
+BOAT.US,D,20220321,000000,24.4614,24.5283,24.2671,24.4748,97646.4,0
+BOAT.US,D,20220322,000000,24.428,24.6691,24.3942,24.4413,30137,0
+BOAT.US,D,20220323,000000,24.6088,24.6088,24.0057,24.2469,30656.2,0
+BOAT.US,D,20220324,000000,24.1261,24.1261,23.6068,23.6907,111557,0
+BOAT.US,D,20220325,000000,23.4963,23.4963,23.1946,23.4359,40555.2,0
+BOAT.US,D,20220328,000000,23.617,23.617,23.3123,23.5432,96703.4,0
+BOAT.US,D,20220329,000000,23.6802,23.6802,22.9743,23.5295,94290.7,0
+BOAT.US,D,20220330,000000,23.6254,23.8378,23.6199,23.7213,57529.2,0
+BOAT.US,D,20220331,000000,23.7077,23.9476,23.6872,23.6872,37990,0
+BOAT.US,D,20220401,000000,23.9339,24.1393,23.8104,23.9407,88273.7,0
+BOAT.US,D,20220404,000000,23.8996,23.8996,23.3924,23.4609,63582.7,0
+BOAT.US,D,20220405,000000,23.3444,23.3444,22.6931,22.8304,52898.3,0
+BOAT.US,D,20220406,000000,23.0566,23.0566,21.8708,21.9189,104563,0
+BOAT.US,D,20220407,000000,21.8639,21.9189,21.5555,21.7543,44460.7,0
+BOAT.US,D,20220408,000000,21.8639,22.1644,21.8639,22.0833,9715.62,0
+BOAT.US,D,20220411,000000,22.2684,22.2684,21.3773,21.3841,38251.1,0
+BOAT.US,D,20220412,000000,21.4596,21.5417,21.35,21.35,10680,0
+BOAT.US,D,20220413,000000,21.5349,21.9394,21.5349,21.912,74610,0
+BOAT.US,D,20220414,000000,22.1588,22.419,22.1243,22.3094,154020,0
+BOAT.US,D,20220418,000000,22.4877,22.5666,22.193,22.5288,67243.4,0
+BOAT.US,D,20220419,000000,22.7619,23.029,22.7472,23.029,35207.6,0
+BOAT.US,D,20220420,000000,23.0428,23.0703,22.6931,22.8028,39551.1,0
+BOAT.US,D,20220421,000000,22.8146,22.9057,22.1997,22.234,135772,0
+BOAT.US,D,20220422,000000,22.3026,22.4465,21.9325,21.9462,33995.2,0
+BOAT.US,D,20220425,000000,21.6583,23.7831,20.4316,20.9045,70241.6,0
+BOAT.US,D,20220426,000000,20.9867,21.0414,20.6509,20.7878,20982.1,0
+BOAT.US,D,20220427,000000,21.2607,21.849,21.2607,21.7357,52549.5,0
+BOAT.US,D,20220428,000000,22.0079,22.1997,21.672,22.1519,14402,0
+BOAT.US,D,20220429,000000,22.234,22.3489,21.8022,21.8022,16723.3,0
+BOAT.US,D,20220502,000000,21.9737,22.2581,21.9113,22.1997,31595.1,0
+BOAT.US,D,20220503,000000,22.3985,22.892,22.3985,22.8646,39574.5,0
+BOAT.US,D,20220504,000000,22.9879,23.5226,22.8592,23.502,13869.4,0
+BOAT.US,D,20220505,000000,23.1524,23.3102,22.5357,22.8372,25239.6,0
+BOAT.US,D,20220506,000000,22.8372,23.0977,22.6931,22.9125,15010.4,0
+BOAT.US,D,20220509,000000,22.474,22.5219,21.6378,21.6378,43783.7,0
+BOAT.US,D,20220510,000000,22.0421,22.3437,21.8639,22.0696,13052.4,0
+BOAT.US,D,20220511,000000,22.474,22.7344,22.1139,22.1861,32511.3,0
+BOAT.US,D,20220512,000000,22.1656,22.193,21.727,22.0421,20688.9,0
+BOAT.US,D,20220513,000000,22.426,23.1355,22.426,23.0887,11459.1,0
+BOAT.US,D,20220516,000000,23.3239,23.5432,22.94,23.4609,69001.5,0
+BOAT.US,D,20220517,000000,23.9818,24.0709,23.6802,23.9407,59355.9,0
+BOAT.US,D,20220518,000000,23.9544,23.9544,23.3717,23.3786,55040.1,0
+BOAT.US,D,20220519,000000,23.2691,23.8996,23.0772,23.7487,48201.7,0
+BOAT.US,D,20220520,000000,24.1393,24.3587,23.8446,24.0777,39171.8,0
+BOAT.US,D,20220523,000000,24.6329,25.003,24.5028,24.9756,42313,0
+BOAT.US,D,20220524,000000,24.914,24.9824,24.6809,24.9276,16812.3,0
+BOAT.US,D,20220525,000000,24.8591,25.2361,24.8385,25.1469,68988.3,0
+BOAT.US,D,20220526,000000,25.3458,25.6199,25.3046,25.5856,248070,0
+BOAT.US,D,20220527,000000,25.7297,25.7774,25.3594,25.7774,29052,0
+BOAT.US,D,20220531,000000,25.2909,25.2909,24.7631,24.8112,303673,0
+BOAT.US,D,20220601,000000,25.2636,25.3919,24.9655,25.2772,19585.9,0
+BOAT.US,D,20220602,000000,25.4074,25.7639,25.356,25.6541,61449.6,0
+BOAT.US,D,20220603,000000,25.4485,25.6205,25.3184,25.6104,17903.6,0
+BOAT.US,D,20220606,000000,25.7774,25.8804,25.5513,25.5924,37059.1,0
+BOAT.US,D,20220607,000000,25.4485,25.7366,25.428,25.7366,24574.3,0
+BOAT.US,D,20220608,000000,25.3594,25.3594,24.208,24.2216,99508.2,0
+BOAT.US,D,20220609,000000,23.4746,23.4746,22.7208,22.7276,71922.4,0
+BOAT.US,D,20220610,000000,22.515,22.6658,22.3301,22.5219,34180.5,0
+BOAT.US,D,20220613,000000,21.9189,21.9394,21.3294,21.35,80214.1,0
+BOAT.US,D,20220614,000000,21.6172,22.0079,21.6172,21.7405,20529.8,0
+BOAT.US,D,20220615,000000,21.8708,22.145,21.6172,22.0285,27508.4,0
+BOAT.US,D,20220616,000000,21.1855,21.1855,20.9045,21.0141,23792.2,0
+BOAT.US,D,20220617,000000,21.0553,21.0688,20.8359,20.8906,9140.77,0
+BOAT.US,D,20220621,000000,21.3001,21.5407,20.5618,21.4115,77862.1,0
+BOAT.US,D,20220622,000000,21.0004,21.0004,20.5481,20.5481,20737,0
+BOAT.US,D,20220623,000000,20.2258,20.2258,19.8559,20.0682,23615.7,0
+BOAT.US,D,20220624,000000,20.219,20.4522,20.1573,20.3903,20437.9,0
+BOAT.US,D,20220627,000000,20.7878,21.2197,20.7878,21.1581,48567.9,0
+BOAT.US,D,20220628,000000,21.2153,21.2296,20.8506,20.8638,12979.8,0
+BOAT.US,D,20220629,000000,20.7291,20.7291,20.4433,20.4575,17817.6,0
+BOAT.US,D,20220630,000000,20.0857,20.3291,19.9857,20.2645,13384.2,0
+BOAT.US,D,20220701,000000,20.0144,20.0787,19.5212,19.893,32989.7,0
+BOAT.US,D,20220705,000000,19.4424,19.4497,19.1567,19.4497,14094.8,0
+BOAT.US,D,20220706,000000,19.3282,19.3282,18.7706,18.935,59181.7,0
+BOAT.US,D,20220707,000000,19.4639,19.9214,19.4639,19.7785,47378.4,0
+BOAT.US,D,20220708,000000,19.9143,20.0286,19.8249,19.9461,6492.74,0
+BOAT.US,D,20220711,000000,19.6068,19.6068,19.4639,19.5068,24008.1,0
+BOAT.US,D,20220712,000000,19.4639,19.5354,19.3567,19.3891,4855.92,0
+BOAT.US,D,20220713,000000,19.3638,19.6748,19.3638,19.6427,18963.4,0
+BOAT.US,D,20220714,000000,19.4424,19.6046,19.3067,19.6046,10773.6,0
+BOAT.US,D,20220715,000000,19.8214,20.0644,19.8214,20.0644,5482.67,0
+BOAT.US,D,20220718,000000,20.6004,20.9364,20.5504,20.7577,20622.6,0
+BOAT.US,D,20220719,000000,21.1223,21.6298,21.1223,21.5464,12515.4,0
+BOAT.US,D,20220720,000000,21.4082,21.6727,21.4082,21.6727,12674.9,0
+BOAT.US,D,20220721,000000,21.7871,21.98,21.6369,21.98,141058,0
+BOAT.US,D,20220722,000000,22.0586,22.0586,21.694,21.7655,16239.5,0
+BOAT.US,D,20220725,000000,21.8726,21.9085,21.78,21.9006,37701.5,0
+BOAT.US,D,20220726,000000,21.8086,21.8086,21.6298,21.7004,6180.77,0
+BOAT.US,D,20220727,000000,22.0158,22.4231,22.0158,22.4188,14348.1,0
+BOAT.US,D,20220728,000000,22.7735,22.7735,22.3375,22.6161,191589,0
+BOAT.US,D,20220729,000000,22.7233,22.9665,22.7233,22.9665,15181.9,0
+BOAT.US,D,20220801,000000,22.9808,23.2731,22.9808,23.188,34927.3,0
+BOAT.US,D,20220802,000000,23.2023,23.2023,22.7485,22.9963,34739.9,0
+BOAT.US,D,20220803,000000,22.8376,23.0166,22.8376,22.9808,9620.9,0
+BOAT.US,D,20220804,000000,22.9665,22.9665,22.8165,22.8338,17339.1,0
+BOAT.US,D,20220805,000000,22.9307,23.2946,22.9307,23.2491,15765.3,0
+BOAT.US,D,20220808,000000,23.2453,23.4954,23.2453,23.2933,16425.6,0
+BOAT.US,D,20220809,000000,23.3596,23.3883,23.3024,23.3311,10170.7,0
+BOAT.US,D,20220810,000000,23.7243,23.7384,23.617,23.6841,13813.7,0
+BOAT.US,D,20220811,000000,24.1393,24.1423,23.8528,23.9483,9511.78,0
+BOAT.US,D,20220812,000000,23.7455,23.8598,23.5168,23.8028,26841.1,0
+BOAT.US,D,20220815,000000,22.9878,23.0807,22.7449,22.984,27508.4,0
+BOAT.US,D,20220816,000000,23.1021,23.1593,22.945,23.1453,15310.6,0
+BOAT.US,D,20220817,000000,22.8735,23.0236,22.8272,22.9157,7604.95,0
+BOAT.US,D,20220818,000000,22.8807,23.1094,22.8807,23.0413,12326.5,0
+BOAT.US,D,20220819,000000,22.8807,22.8807,22.5591,22.6511,8386.98,0
+BOAT.US,D,20220822,000000,22.4447,22.6161,22.2731,22.5233,14016.5,0
+BOAT.US,D,20220823,000000,22.5519,22.5719,22.3446,22.3446,10485.4,0
+BOAT.US,D,20220824,000000,22.5019,22.5019,22.3374,22.409,17793.8,0
+BOAT.US,D,20220825,000000,22.659,22.659,22.5384,22.5774,1663.4,0
+BOAT.US,D,20220826,000000,22.4804,22.4804,21.9298,21.9443,53398.3,0
+BOAT.US,D,20220829,000000,21.687,21.9015,21.6798,21.7392,22002,0
+BOAT.US,D,20220830,000000,21.5511,21.5511,21.2153,21.2164,12171.2,0
+BOAT.US,D,20220831,000000,21.2723,21.3939,21.2438,21.251,17427.3,0
+BOAT.US,D,20220901,000000,20.7506,20.7541,20.5647,20.6453,93453,0
+BOAT.US,D,20220902,000000,20.6935,20.7577,20.4341,20.5425,11152.8,0
+BOAT.US,D,20220906,000000,20.3718,20.4968,20.2074,20.2571,8489.11,0
+BOAT.US,D,20220907,000000,20.0215,20.05,19.9,20.0286,19159.2,0
+BOAT.US,D,20220908,000000,19.8069,20.0073,19.7713,19.9899,12094.3,0
+BOAT.US,D,20220909,000000,20.2217,20.6506,20.2217,20.6506,14634.9,0
+BOAT.US,D,20220912,000000,20.9292,20.9364,20.6579,20.8097,8796.89,0
+BOAT.US,D,20220913,000000,20.654,20.6934,20.3895,20.3895,41232.6,0
+BOAT.US,D,20220914,000000,20.7577,21.0222,20.7577,20.9152,54159.3,0
+BOAT.US,D,20220915,000000,20.6291,20.6361,20.4147,20.4147,4015.12,0
+BOAT.US,D,20220916,000000,20.0857,20.0857,19.8142,19.9785,5664.54,0
+BOAT.US,D,20220919,000000,19.5711,20.0073,19.4711,20.0073,14236.1,0
+BOAT.US,D,20220920,000000,19.9357,20,19.8643,19.9714,6158.38,0
+BOAT.US,D,20220921,000000,20.286,20.286,19.9071,19.9679,33349.3,0
+BOAT.US,D,20220922,000000,19.7998,19.9427,19.5498,19.6586,6757.15,0
+BOAT.US,D,20220923,000000,19.0208,19.0208,18.456,18.5834,17041.1,0
+BOAT.US,D,20220926,000000,18.4133,18.5775,18.2989,18.3274,11296.9,0
+BOAT.US,D,20220927,000000,18.5561,18.6277,18.4561,18.599,4702.03,0
+BOAT.US,D,20220928,000000,18.8823,18.8823,18.2488,18.5908,12691.6,0
+BOAT.US,D,20220929,000000,18.0698,18.0698,17.5778,17.7618,10588.2,0
+BOAT.US,D,20220930,000000,17.8163,18.0997,17.8089,17.8089,6951.48,0
+BOAT.US,D,20221003,000000,18.1673,18.3903,18.1673,18.303,12890.1,0
+BOAT.US,D,20221004,000000,18.599,18.7325,18.5506,18.7121,18509.5,0
+BOAT.US,D,20221005,000000,18.3381,18.5096,18.0998,18.4088,9115.27,0
+BOAT.US,D,20221006,000000,18.353,18.517,18.353,18.4264,1782.81,0
+BOAT.US,D,20221007,000000,18.42,18.4947,18.3008,18.4426,18628.9,0
+BOAT.US,D,20221010,000000,18.4648,18.4648,18.174,18.2351,12985.4,0
+BOAT.US,D,20221011,000000,18.1965,18.2858,17.9812,18.1036,5172.69,0
+BOAT.US,D,20221012,000000,18.204,18.4351,18.1905,18.3467,3990.86,0
+BOAT.US,D,20221013,000000,18.0848,18.9046,18.0848,18.8075,5117.69,0
+BOAT.US,D,20221014,000000,18.9718,19.018,18.8004,18.9195,14380.5,0
+BOAT.US,D,20221017,000000,19.3668,19.5309,19.2848,19.3455,6150.62,0
+BOAT.US,D,20221018,000000,19.6651,19.6886,19.5757,19.6886,6122.45,0
+BOAT.US,D,20221019,000000,19.4712,19.5383,19.2922,19.3278,3410.01,0
+BOAT.US,D,20221020,000000,19.2922,19.3154,18.9718,19.0141,3577.69,0
+BOAT.US,D,20221021,000000,19.3221,19.5382,19.3221,19.5234,3235.61,0
+BOAT.US,D,20221024,000000,19.4264,19.4525,19.2997,19.4525,7364.65,0
+BOAT.US,D,20221025,000000,19.4563,19.8049,19.4339,19.7778,8424.41,0
+BOAT.US,D,20221026,000000,19.8477,19.9035,19.7843,19.8156,2806.35,0
+BOAT.US,D,20221027,000000,19.598,19.598,19.3412,19.3412,1627.2,0
+BOAT.US,D,20221028,000000,19.0911,19.0911,18.8302,19.008,9796.73,0
+BOAT.US,D,20221031,000000,18.9345,19.0165,18.9345,19.0053,2703.05,0
+BOAT.US,D,20221101,000000,19.3893,19.5419,19.3893,19.5419,1070.49,0
+BOAT.US,D,20221102,000000,19.5159,19.7396,19.2364,19.2364,5494.65,0
+BOAT.US,D,20221103,000000,19.0612,19.2625,19.0612,19.1728,1452.8,0
+BOAT.US,D,20221104,000000,19.835,19.9781,19.7361,19.9259,3251.71,0
+BOAT.US,D,20221107,000000,20.306,20.403,20.306,20.3732,4845.38,0
+BOAT.US,D,20221108,000000,20.5968,20.75,20.5185,20.5938,3926.47,0
+BOAT.US,D,20221109,000000,20.5297,20.5297,20.1369,20.1369,4194.76,0
+BOAT.US,D,20221110,000000,20.7833,20.7833,20.5484,20.7055,3706.47,0
+BOAT.US,D,20221111,000000,21.0219,21.1633,20.992,21.1462,10777.3,0
+BOAT.US,D,20221114,000000,21.1633,21.4316,21.1633,21.1656,4899.03,0
+BOAT.US,D,20221115,000000,21.4467,21.5659,21.156,21.279,10836.3,0
+BOAT.US,D,20221116,000000,20.9845,21.0589,20.9099,20.9099,16431.6,0
+BOAT.US,D,20221117,000000,20.895,21.0664,20.895,21.0664,3938.54,0
+BOAT.US,D,20221118,000000,20.8725,20.8725,20.7087,20.8168,2779.52,0
+BOAT.US,D,20221121,000000,20.4627,20.7533,20.4627,20.7533,6595.99,0
+BOAT.US,D,20221122,000000,20.9621,21.0889,20.9249,21.0239,4940.62,0
+BOAT.US,D,20221123,000000,21.2008,21.2008,21.1596,21.1633,1309.27,0
+BOAT.US,D,20221125,000000,21.1038,21.3571,21.1038,21.3571,2527.32,0
+BOAT.US,D,20221128,000000,21.208,21.208,20.9434,20.9434,4080.74,0
+BOAT.US,D,20221129,000000,20.8428,21.214,20.8428,21.0736,11379.6,0
+BOAT.US,D,20221130,000000,21.469,21.7672,21.3571,21.7262,6794.53,0
+BOAT.US,D,20221201,000000,21.6925,21.6925,21.4914,21.5324,3870.13,0
+BOAT.US,D,20221202,000000,21.0219,21.6031,21.0219,21.5809,12400.5,0
+BOAT.US,D,20221205,000000,21.715,21.7374,21.3795,21.3795,10199.1,0
+BOAT.US,D,20221206,000000,21.1931,21.1931,20.8775,20.921,6064.77,0
+BOAT.US,D,20221207,000000,20.8205,20.8205,20.5148,20.519,5112.33,0
+BOAT.US,D,20221208,000000,20.6937,20.9771,20.6937,20.8504,5874.28,0
+BOAT.US,D,20221209,000000,21.0963,21.2453,21.0963,21.0963,4214.89,0
+BOAT.US,D,20221212,000000,21.1931,21.5735,21.1931,21.4935,10124,0
+BOAT.US,D,20221213,000000,21.9983,22.0728,21.715,21.7666,8349.29,0
+BOAT.US,D,20221214,000000,21.6628,21.7597,21.469,21.5602,5247.82,0
+BOAT.US,D,20221215,000000,21.3721,21.5846,21.3571,21.4952,7651.73,0
+BOAT.US,D,20221216,000000,21.6703,21.7373,21.5809,21.6554,11020.1,0
+BOAT.US,D,20221219,000000,21.2602,21.2677,21.0733,21.0835,5420.87,0
+BOAT.US,D,20221220,000000,21.2231,21.5063,21.1633,21.3848,4019.03,0
+BOAT.US,D,20221221,000000,21.894,21.894,21.5548,21.7136,4611.96,0
+BOAT.US,D,20221222,000000,21.8045,21.8045,21.32,21.5593,17188.2,0
+BOAT.US,D,20221223,000000,21.5659,21.7672,21.4579,21.7672,8892.58,0
+BOAT.US,D,20221227,000000,21.7977,21.8128,21.6147,21.7404,6198.65,0
+BOAT.US,D,20221228,000000,21.5843,21.5843,21.0886,21.0886,18842.5,0
+BOAT.US,D,20221229,000000,21.1419,21.325,21.1419,21.2105,8023.09,0
+BOAT.US,D,20221230,000000,21.1419,21.1877,21.0048,21.1877,16740,0
+BOAT.US,D,20230103,000000,21.424,21.424,20.7304,20.7761,22298.6,0
+BOAT.US,D,20230104,000000,20.4711,20.4711,20.1509,20.1509,13552.8,0
+BOAT.US,D,20230105,000000,19.8763,20.0739,19.8763,20.0289,22933.4,0
+BOAT.US,D,20230106,000000,20.29,20.6616,20.29,20.5831,5188.71,0
+BOAT.US,D,20230109,000000,20.8523,20.9972,20.7878,20.7878,5591.37,0
+BOAT.US,D,20230110,000000,20.8676,21.0886,20.8636,21.0886,3869.23,0
+BOAT.US,D,20230111,000000,21.1497,21.1497,20.9057,20.9057,3651.51,0
+BOAT.US,D,20230112,000000,20.8979,21.1116,20.7761,21.1116,9476.35,0
+BOAT.US,D,20230113,000000,21.0925,21.2602,21.081,21.2602,3275.08,0
+BOAT.US,D,20230117,000000,21.4317,21.6834,21.4317,21.5613,15912.4,0
+BOAT.US,D,20230118,000000,21.6376,21.7366,21.4068,21.4068,12325.1,0
+BOAT.US,D,20230119,000000,21.3479,21.3973,21.1878,21.3896,4118.44,0
+BOAT.US,D,20230120,000000,21.7214,21.7214,21.6482,21.7214,3516.41,0
+BOAT.US,D,20230123,000000,21.7291,21.851,21.6527,21.6709,24214.8,0
+BOAT.US,D,20230124,000000,21.4774,21.5613,21.4376,21.4801,5828.77,0
+BOAT.US,D,20230125,000000,21.2183,21.2791,21.0157,21.278,12613.7,0
+BOAT.US,D,20230126,000000,21.2106,21.2106,20.9287,21.1039,10983.3,0
+BOAT.US,D,20230127,000000,21.203,21.3479,21.2029,21.3479,3911.2,0
+BOAT.US,D,20230130,000000,21.1877,21.3706,21.1877,21.2106,3404.92,0
+BOAT.US,D,20230131,000000,21.3556,21.5283,21.3556,21.5283,2961.6,0
+BOAT.US,D,20230201,000000,21.8663,22.4839,21.8663,22.4152,16254.7,0
+BOAT.US,D,20230202,000000,22.2169,22.3618,22.1865,22.2208,7392.21,0
+BOAT.US,D,20230203,000000,22.0722,22.282,22.0722,22.1091,7487.95,0
+BOAT.US,D,20230206,000000,22.0417,22.1789,22.0417,22.095,6492.45,0
+BOAT.US,D,20230207,000000,22.2552,22.4991,22.2285,22.4946,3273.76,0
+BOAT.US,D,20230208,000000,22.6059,22.6744,22.5525,22.5984,20323.3,0
+BOAT.US,D,20230209,000000,22.9184,23.1548,22.9146,22.9566,33326.6,0
+BOAT.US,D,20230210,000000,22.8821,22.8821,22.6213,22.7356,8411.33,0
+BOAT.US,D,20230213,000000,22.8346,23.0556,22.8346,23.0272,7821.1,0
+BOAT.US,D,20230214,000000,22.8727,23.1395,22.8727,23.1173,35446.1,0
+BOAT.US,D,20230215,000000,23.109,23.109,22.8117,23.0403,9005.48,0
+BOAT.US,D,20230216,000000,23.0404,23.2082,22.9338,23.1366,8685.45,0
+BOAT.US,D,20230217,000000,23.0938,23.1204,23.0481,23.0764,2997.02,0
+BOAT.US,D,20230221,000000,23.1625,23.2234,23.0099,23.0099,3705.28,0
+BOAT.US,D,20230222,000000,23.0633,23.0633,22.9463,22.9804,3597.73,0
+BOAT.US,D,20230223,000000,23.2997,23.6801,23.2928,23.6199,37525,0
+BOAT.US,D,20230224,000000,23.7724,23.7877,23.6352,23.7542,10027.2,0
+BOAT.US,D,20230227,000000,23.8562,24.1232,23.8334,24.0475,24904.7,0
+BOAT.US,D,20230228,000000,23.8334,24.0011,23.8257,23.8257,10109.8,0
+BOAT.US,D,20230301,000000,24.2425,24.2908,24.1002,24.1688,17133.5,0
+BOAT.US,D,20230302,000000,24.2528,24.316,24.1421,24.316,15718.2,0
+BOAT.US,D,20230303,000000,24.3671,24.6339,24.3671,24.5817,8922.85,0
+BOAT.US,D,20230306,000000,24.4739,24.4739,24.1535,24.1955,13181.6,0
+BOAT.US,D,20230307,000000,24.0849,24.0849,23.7343,23.7556,21979.8,0
+BOAT.US,D,20230308,000000,23.9401,24.0773,23.9012,24.0199,7086.6,0
+BOAT.US,D,20230309,000000,24.2221,24.2376,23.7114,23.7114,17690.9,0
+BOAT.US,D,20230310,000000,23.9249,23.9249,23.4217,23.4957,19288.4,0
+BOAT.US,D,20230313,000000,23.2539,23.366,23.0328,23.1988,10698.7,0
+BOAT.US,D,20230314,000000,23.3759,23.7724,23.3682,23.555,6273.41,0
+BOAT.US,D,20230315,000000,23.1243,23.2693,22.9414,23.1211,12851.1,0
+BOAT.US,D,20230316,000000,22.9489,23.1049,22.804,23.093,6455.72,0
+BOAT.US,D,20230317,000000,23.1319,23.1319,22.8727,22.8866,8194.91,0
+BOAT.US,D,20230320,000000,22.9184,23.0937,22.9031,23.043,8802.18,0
+BOAT.US,D,20230321,000000,23.147,23.6503,23.147,23.6012,15859.9,0
+BOAT.US,D,20230322,000000,23.5207,23.7343,23.3911,23.3911,3208.18,0
+BOAT.US,D,20230323,000000,23.9324,24.0317,23.5264,23.5264,4443.72,0
+BOAT.US,D,20230324,000000,23.1777,23.3988,23.071,23.3073,3479.69,0
+BOAT.US,D,20230327,000000,23.3302,23.4979,23.2616,23.4255,3819.39,0
+BOAT.US,D,20230328,000000,23.6144,23.6144,23.4448,23.5335,4652.66,0
+BOAT.US,D,20230329,000000,23.5218,23.5449,23.3985,23.414,9246.96,0
+BOAT.US,D,20230330,000000,23.8611,23.8611,23.6991,23.7151,9319.6,0
+BOAT.US,D,20230331,000000,23.437,23.5449,23.4061,23.4634,5565.82,0
+BOAT.US,D,20230403,000000,23.0901,23.0901,22.6275,22.7818,32685.4,0
+BOAT.US,D,20230404,000000,23.0193,23.0193,22.9051,22.9591,5229.87,0
+BOAT.US,D,20230405,000000,22.8666,22.9056,22.6659,22.9056,8406.45,0
+BOAT.US,D,20230406,000000,22.6816,22.7371,22.6816,22.7371,625.198,0
+BOAT.US,D,20230410,000000,22.7432,22.9127,22.7432,22.8842,2743.34,0
+BOAT.US,D,20230411,000000,23.1364,23.4448,23.1364,23.3985,4105.29,0
+BOAT.US,D,20230412,000000,23.6066,23.6066,23.5295,23.5295,2498.19,0
+BOAT.US,D,20230413,000000,23.9766,24.2812,23.9766,24.2697,6999.1,0
+BOAT.US,D,20230414,000000,24.3699,24.5125,24.2929,24.4344,5355.69,0
+BOAT.US,D,20230417,000000,24.7246,25.1022,24.7246,25.1022,5402.38,0
+BOAT.US,D,20230418,000000,25.2951,25.3953,25.2951,25.3349,5454.27,0
+BOAT.US,D,20230419,000000,24.8865,24.8865,24.6012,24.6706,5487.99,0
+BOAT.US,D,20230420,000000,24.6012,24.7861,24.447,24.501,3416.54,0
+BOAT.US,D,20230421,000000,24.3544,24.3544,24.0307,24.1155,7559.45,0
+BOAT.US,D,20230424,000000,24.0925,24.3816,24.0925,24.3544,6366.12,0
+BOAT.US,D,20230425,000000,24.0538,24.0538,23.6219,23.6219,4381.57,0
+BOAT.US,D,20230426,000000,23.5142,23.5142,23.198,23.2745,5503.56,0
+BOAT.US,D,20230427,000000,23.1903,23.3293,23.121,23.3293,7235.17,0
+BOAT.US,D,20230428,000000,23.0361,23.3292,22.9206,23.2764,7232.58,0
+BOAT.US,D,20230501,000000,23.0482,23.2212,22.9051,22.9794,5879.71,0
+BOAT.US,D,20230502,000000,22.6737,22.6737,22.1457,22.3057,22957.2,0
+BOAT.US,D,20230503,000000,22.2036,22.3423,22.0802,22.1513,18999.8,0
+BOAT.US,D,20230504,000000,21.7602,21.7602,21.5327,21.6253,13398.9,0
+BOAT.US,D,20230505,000000,21.5945,22.2575,21.5945,22.1099,7918.74,0
+BOAT.US,D,20230508,000000,22.1881,22.2498,22.034,22.192,32933.1,0
+BOAT.US,D,20230509,000000,22.1264,22.2036,22.0493,22.1892,3009.25,0
+BOAT.US,D,20230510,000000,22.2883,22.2961,22.1783,22.2961,4686.39,0
+BOAT.US,D,20230511,000000,22.2304,22.4255,22.2113,22.3297,10178.2,0
+BOAT.US,D,20230512,000000,22.5274,22.5274,21.9953,22.1492,2861.38,0
+BOAT.US,D,20230515,000000,22.111,22.2266,22.0341,22.106,5258.41,0
+BOAT.US,D,20230516,000000,21.8566,22.0108,21.6862,21.7643,8080.88,0
+BOAT.US,D,20230517,000000,21.687,21.687,21.5124,21.6484,5585.27,0
+BOAT.US,D,20230518,000000,21.6253,21.7101,21.4257,21.6368,17811.6,0
+BOAT.US,D,20230519,000000,21.7332,21.8835,21.7332,21.8835,6720.23,0
+BOAT.US,D,20230522,000000,21.9799,22.0267,21.8412,21.8412,3389.3,0
+BOAT.US,D,20230523,000000,21.8104,21.8104,21.6022,21.611,6394.66,0
+BOAT.US,D,20230524,000000,21.5019,21.5278,21.3247,21.394,7272.79,0
+BOAT.US,D,20230525,000000,21.3323,21.3323,21.0857,21.0857,6201.39,0
+BOAT.US,D,20230526,000000,21.263,21.4094,21.1857,21.3014,4455.51,0
+BOAT.US,D,20230530,000000,21.2245,21.2245,21.0402,21.1472,8917.5,0
+BOAT.US,D,20230531,000000,20.7928,20.8697,20.5768,20.6243,10912.4,0
+BOAT.US,D,20230601,000000,20.7618,21.1241,20.7618,21.0317,8510.22,0
+BOAT.US,D,20230602,000000,21.2938,21.4865,21.2938,21.4556,2954.77,0
+BOAT.US,D,20230605,000000,21.4675,21.4675,21.155,21.1857,3442.48,0
+BOAT.US,D,20230606,000000,21.0086,21.2245,20.8236,21.219,2529.32,0
+BOAT.US,D,20230607,000000,21.3863,21.448,21.2475,21.4403,11640.1,0
+BOAT.US,D,20230608,000000,21.8025,21.9953,21.8025,21.8797,2771.88,0
+BOAT.US,D,20230609,000000,21.9183,21.9298,21.8025,21.895,36926.9,0
+BOAT.US,D,20230612,000000,21.7564,21.7949,21.5405,21.6561,6628.14,0
+BOAT.US,D,20230613,000000,22.1572,22.165,21.895,21.9799,22099.8,0
+BOAT.US,D,20230614,000000,22.0262,22.265,22.0262,22.127,3197.33,0
+BOAT.US,D,20230615,000000,22.1958,22.4173,22.1495,22.4173,3616.29,0
+BOAT.US,D,20230616,000000,22.2575,22.2883,22.1352,22.2125,1965.09,0
+BOAT.US,D,20230620,000000,21.9338,21.9338,21.6485,21.6855,5369.96,0
+BOAT.US,D,20230621,000000,21.7718,21.8503,21.7718,21.8489,5093.68,0
+BOAT.US,D,20230622,000000,21.8643,21.8797,21.7263,21.8142,8664.57,0
+BOAT.US,D,20230623,000000,21.4556,21.5405,21.3563,21.4249,9166.54,0
+BOAT.US,D,20230626,000000,21.5945,21.7332,21.5754,21.5754,9102.99,0
+BOAT.US,D,20230627,000000,21.8328,22.0694,21.664,21.9427,14124.3,0
+BOAT.US,D,20230628,000000,21.7315,21.8075,21.5709,21.761,6832.55,0
+BOAT.US,D,20230629,000000,21.6215,21.8075,21.5878,21.6977,22450.5,0
+BOAT.US,D,20230630,000000,22.1015,22.137,21.9892,22.0527,11158.3,0
+BOAT.US,D,20230703,000000,22.3736,22.4573,22.3652,22.3652,8913.21,0
+BOAT.US,D,20230705,000000,22.6439,22.6685,22.4667,22.6439,7118.97,0
+BOAT.US,D,20230706,000000,22.4242,22.4242,22.178,22.3357,3680.79,0
+BOAT.US,D,20230707,000000,22.5171,22.775,22.5171,22.7174,1718.49,0
+BOAT.US,D,20230710,000000,22.6186,22.6186,22.5655,22.5655,1240.34,0
+BOAT.US,D,20230711,000000,22.7877,22.982,22.6779,22.982,2851.14,0
+BOAT.US,D,20230712,000000,23.2803,23.4635,23.151,23.3154,9612.68,0
+BOAT.US,D,20230713,000000,23.3791,23.5016,23.3284,23.5016,4580.28,0
+BOAT.US,D,20230714,000000,23.6241,23.6241,23.2354,23.2777,9589.01,0
+BOAT.US,D,20230717,000000,23.1257,23.2861,23.1238,23.2122,6081.01,0
+BOAT.US,D,20230718,000000,23.1848,23.3707,23.1764,23.3199,9615.05,0
+BOAT.US,D,20230719,000000,23.4635,23.6241,23.4635,23.548,15333.9,0
+BOAT.US,D,20230720,000000,23.6495,23.6495,23.3507,23.3842,6194.63,0
+BOAT.US,D,20230721,000000,23.2946,23.2946,23.0242,23.151,13660.3,0
+BOAT.US,D,20230724,000000,23.1087,23.3368,23.1087,23.2777,15871.2,0
+BOAT.US,D,20230725,000000,23.2101,23.489,23.2101,23.309,8895.46,0
+BOAT.US,D,20230726,000000,23.2861,23.5058,23.2507,23.4705,2348.13,0
+BOAT.US,D,20230727,000000,23.4635,23.7592,23.4382,23.4871,3561.26,0
+BOAT.US,D,20230728,000000,23.9782,24.1817,23.9782,24.1733,5981.59,0
+BOAT.US,D,20230731,000000,24.3507,24.4522,24.2071,24.4183,12781,0
+BOAT.US,D,20230801,000000,24.3001,24.3001,24.0889,24.2324,10061.2,0
+BOAT.US,D,20230802,000000,24.0719,24.0719,23.8017,23.9825,14377.6,0
+BOAT.US,D,20230803,000000,24.2577,24.4098,24.2577,24.3423,2029.76,0
+BOAT.US,D,20230804,000000,24.4183,24.5197,24.3474,24.3474,6998.25,0
+BOAT.US,D,20230807,000000,24.3423,24.4098,24.2494,24.4062,3494.98,0
+BOAT.US,D,20230808,000000,24.3086,24.4098,24.1904,24.4098,2584.84,0
+BOAT.US,D,20230809,000000,24.4944,24.6287,24.4944,24.5873,4956.65,0
+BOAT.US,D,20230810,000000,24.6887,24.8239,24.524,24.524,3931.7,0
+BOAT.US,D,20230811,000000,24.3844,24.3844,24.3027,24.3027,3745.89,0
+BOAT.US,D,20230814,000000,24.1903,24.2916,24.0635,24.2313,16539.9,0
+BOAT.US,D,20230815,000000,24.2577,24.3423,24.2008,24.2577,3969.58,0
+BOAT.US,D,20230816,000000,24.0802,24.0802,23.8672,23.8672,5518.83,0
+BOAT.US,D,20230817,000000,24.0465,24.0719,23.891,23.891,2046.33,0
+BOAT.US,D,20230818,000000,23.7357,24.0128,23.7357,23.9445,1198.92,0
+BOAT.US,D,20230821,000000,23.9367,23.9367,23.8733,23.9131,2393.11,0
+BOAT.US,D,20230822,000000,23.9114,23.9114,23.7509,23.7905,4057.16,0
+BOAT.US,D,20230823,000000,23.7002,23.7509,23.5979,23.6748,11778.5,0
+BOAT.US,D,20230824,000000,23.6579,23.6833,23.4973,23.527,7227.85,0
+BOAT.US,D,20230825,000000,23.489,23.5437,23.3452,23.5437,2835.75,0
+BOAT.US,D,20230828,000000,23.7592,23.9029,23.7334,23.7334,929.076,0
+BOAT.US,D,20230829,000000,24.0296,24.1733,23.9704,24.1648,9370.06,0
+BOAT.US,D,20230830,000000,24.0719,24.0719,23.9704,24.0465,2235.7,0
+BOAT.US,D,20230831,000000,23.9114,23.962,23.7087,23.7455,5641.92,0
+BOAT.US,D,20230901,000000,24.0549,24.0549,23.9114,23.943,3680.79,0
+BOAT.US,D,20230905,000000,23.8692,23.9068,23.6326,23.7463,5549.6,0
+BOAT.US,D,20230906,000000,23.7171,23.7171,23.5734,23.6156,5947.27,0
+BOAT.US,D,20230907,000000,23.5143,23.5143,23.4339,23.4339,2494.89,0
+BOAT.US,D,20230908,000000,23.4298,23.5808,23.4298,23.5527,2072.37,0
+BOAT.US,D,20230911,000000,23.8184,23.8184,23.5988,23.6628,2828.65,0
+BOAT.US,D,20230912,000000,23.548,23.6495,23.5227,23.5965,5953.19,0
+BOAT.US,D,20230913,000000,23.5226,23.5734,23.3791,23.4634,5673.87,0
+BOAT.US,D,20230914,000000,23.7846,23.8819,23.7588,23.7588,4892.74,0
+BOAT.US,D,20230915,000000,23.8775,23.9693,23.7762,23.8227,3999.17,0
+BOAT.US,D,20230918,000000,23.7931,24.0465,23.7905,24.0465,9090.74,0
+BOAT.US,D,20230919,000000,24.1987,24.3423,24.1987,24.2969,10589.1,0
+BOAT.US,D,20230920,000000,24.4859,24.6337,24.4336,24.4336,3666.59,0
+BOAT.US,D,20230921,000000,24.4183,24.5873,24.3803,24.3803,8478.85,0
+BOAT.US,D,20230922,000000,24.4698,24.4698,24.3487,24.3487,5217.03,0
+BOAT.US,D,20230925,000000,24.1733,24.2831,24.0802,24.2441,8347.48,0
+BOAT.US,D,20230926,000000,24.2323,24.3875,24.1979,24.2574,8190.91,0
+BOAT.US,D,20230927,000000,24.2238,24.3013,24.0859,24.2371,5810.02,0
+BOAT.US,D,20230928,000000,24.129,24.4305,24.129,24.3816,5159.95,0
+BOAT.US,D,20230929,000000,24.3702,24.3702,24.0342,24.0967,10451,0
+BOAT.US,D,20231002,000000,24.1202,24.1202,23.7739,23.7739,6434.55,0
+BOAT.US,D,20231003,000000,23.6121,23.6121,23.3537,23.4432,7557.09,0
+BOAT.US,D,20231004,000000,23.2072,23.2934,22.8109,23.0046,7150.79,0
+BOAT.US,D,20231005,000000,23.2848,23.6294,23.2589,23.6236,16239,0
+BOAT.US,D,20231006,000000,23.6553,24.0256,23.6553,23.9595,3616.02,0
+BOAT.US,D,20231009,000000,24.0602,24.2159,24.0602,24.2159,3737.91,0
+BOAT.US,D,20231010,000000,24.2323,24.4046,24.2151,24.2893,4221.98,0
+BOAT.US,D,20231011,000000,24.0773,24.1202,23.8706,23.9837,6053.8,0
+BOAT.US,D,20231012,000000,24.1202,24.1202,23.9137,23.9252,1979.23,0
+BOAT.US,D,20231013,000000,24.0859,24.0859,23.9567,24.0106,1995.49,0
+BOAT.US,D,20231016,000000,24.0602,24.129,24.0557,24.0557,2034.95,0
+BOAT.US,D,20231017,000000,24.1202,24.2409,24.1202,24.1509,2464.47,0
+BOAT.US,D,20231018,000000,24.0687,24.1031,23.8017,23.8447,3236.43,0
+BOAT.US,D,20231019,000000,23.7844,23.7844,23.6036,23.7154,1886.37,0
+BOAT.US,D,20231020,000000,23.6553,23.6553,23.5065,23.5284,2072.1,0
+BOAT.US,D,20231023,000000,23.3882,23.5739,23.3055,23.5264,10737.8,0
+BOAT.US,D,20231024,000000,23.7154,23.974,23.7154,23.841,75815.8,0
+BOAT.US,D,20231025,000000,23.806,23.8198,23.74,23.8198,675.611,0
+BOAT.US,D,20231026,000000,23.7069,23.7069,23.5419,23.6467,1675.09,0
+BOAT.US,D,20231027,000000,24.0429,24.3013,23.9783,24.1075,270253,0
+BOAT.US,D,20231030,000000,24.4046,24.4779,24.0342,24.1697,57170.4,0
+BOAT.US,D,20231031,000000,24.0342,24.0823,23.7758,24.0094,40963.8,0
+BOAT.US,D,20231101,000000,24.1202,24.4046,24.1075,24.3875,39421,0
+BOAT.US,D,20231102,000000,24.5167,24.7492,24.4262,24.7492,39885.4,0
+BOAT.US,D,20231103,000000,24.5511,24.5511,24.2065,24.4581,83104.8,0
+BOAT.US,D,20231106,000000,24.2495,24.2754,23.9051,24.0138,42519.3,0
+BOAT.US,D,20231107,000000,23.7844,23.7844,23.4915,23.5519,28293.2,0
+BOAT.US,D,20231108,000000,23.5346,23.5346,23.3106,23.4485,33821.1,0
+BOAT.US,D,20231109,000000,23.4399,23.9222,23.4399,23.5617,28318.7,0
+BOAT.US,D,20231110,000000,23.6983,23.8447,23.6465,23.7732,14924.9,0
+BOAT.US,D,20231113,000000,23.7327,23.8447,23.5519,23.7522,16193.7,0
+BOAT.US,D,20231114,000000,23.8792,24.1893,23.8067,24.1277,17466,0
+BOAT.US,D,20231115,000000,24.129,24.3616,23.9567,24.1202,22859.3,0
+BOAT.US,D,20231116,000000,23.8619,23.9998,23.6178,23.75,21748.4,0
+BOAT.US,D,20231117,000000,23.9567,24.1971,23.9567,24.0773,9055.74,0
+BOAT.US,D,20231120,000000,24.2323,24.4555,24.1979,24.2633,11418,0
+BOAT.US,D,20231121,000000,24.4391,24.4391,24.1376,24.3616,13044.4,0
+BOAT.US,D,20231122,000000,24.3616,24.4063,24.2065,24.4063,7659.24,0
+BOAT.US,D,20231124,000000,24.6028,24.8355,24.6028,24.8347,2695.47,0
+BOAT.US,D,20231127,000000,24.8096,24.8439,24.6797,24.6976,52412.1,0
+BOAT.US,D,20231128,000000,24.6976,24.6976,24.5196,24.5575,8051.61,0
+BOAT.US,D,20231129,000000,24.3787,24.3787,24.1721,24.2065,28110.9,0
+BOAT.US,D,20231130,000000,24.1202,24.2839,24.0687,24.2205,15609.8,0
+BOAT.US,D,20231201,000000,24.4133,24.8355,24.4046,24.8355,52853.2,0
+BOAT.US,D,20231204,000000,24.8784,24.9818,24.7578,24.8181,15161.7,0
+BOAT.US,D,20231205,000000,24.6544,24.6544,24.2238,24.2238,21796,0
+BOAT.US,D,20231206,000000,24.396,24.4994,24.1202,24.137,21569.6,0
+BOAT.US,D,20231207,000000,23.9653,23.9742,23.75,23.8361,21685.7,0
+BOAT.US,D,20231208,000000,23.7844,23.8793,23.75,23.8737,29500.5,0
+BOAT.US,D,20231211,000000,23.7585,23.7672,23.7069,23.733,13615.5,0
+BOAT.US,D,20231212,000000,23.6897,23.7069,23.5613,23.6667,19222.4,0
+BOAT.US,D,20231213,000000,23.4829,23.7746,23.302,23.7746,26026.1,0
+BOAT.US,D,20231214,000000,24.0859,24.2238,23.9911,24.1031,26832.9,0
+BOAT.US,D,20231215,000000,24.5511,25.0247,24.5511,24.956,89025.1,0
+BOAT.US,D,20231218,000000,26.1965,26.2905,25.8864,26.0156,102099,0
+BOAT.US,D,20231219,000000,26.05,26.2641,26.0241,26.2641,27577,0
+BOAT.US,D,20231220,000000,26.6013,26.7477,26.274,26.3429,92804.8,0
+BOAT.US,D,20231221,000000,26.6788,26.9347,26.6769,26.9347,28752.9,0
+BOAT.US,D,20231222,000000,27.4024,27.6437,27.3593,27.5997,74259.1,0
+BOAT.US,D,20231226,000000,27.3428,27.3428,26.7342,26.7871,57748.8,0
+BOAT.US,D,20231227,000000,26.8489,26.8754,26.6902,26.7635,67126,0
+BOAT.US,D,20231228,000000,26.6108,26.6814,26.4609,26.505,63625,0
+BOAT.US,D,20231229,000000,26.4961,26.5011,26.3682,26.3902,30901.5,0
+BOAT.US,D,20240102,000000,26.796,26.9635,26.7783,26.8671,34430.9,0
+BOAT.US,D,20240103,000000,27.0076,27.4482,26.9272,27.385,69408.3,0
+BOAT.US,D,20240104,000000,28.1455,28.5159,28.1455,28.2072,79745.8,0
+BOAT.US,D,20240105,000000,28.2248,28.6041,28.1014,28.4424,191735,0
+BOAT.US,D,20240108,000000,27.9955,28.0042,27.6868,27.8799,170376,0
+BOAT.US,D,20240109,000000,27.5898,27.5898,27.1487,27.3869,35955.8,0
+BOAT.US,D,20240110,000000,27.2193,27.2635,26.9459,27.0959,135680,0
+BOAT.US,D,20240111,000000,27.0429,27.162,26.6902,27.1223,52609.5,0
+BOAT.US,D,20240112,000000,27.8456,28.0837,27.7089,27.7221,49576.7,0
+BOAT.US,D,20240116,000000,28.1102,28.1894,27.7838,27.8011,40247,0
+BOAT.US,D,20240117,000000,27.5456,27.8191,27.3164,27.7951,89339.7,0
+BOAT.US,D,20240118,000000,27.9955,28.0485,27.8764,28.0485,21649,0
+BOAT.US,D,20240119,000000,27.8986,27.9426,27.6692,27.877,36879.8,0
+BOAT.US,D,20240122,000000,27.7926,27.9336,27.6781,27.7156,55720.5,0
+BOAT.US,D,20240123,000000,27.7838,27.8544,27.6956,27.7926,11531.3,0
+BOAT.US,D,20240124,000000,28.2248,28.4248,28.1719,28.2072,39954.5,0
+BOAT.US,D,20240125,000000,28.3748,28.3748,28.0043,28.0837,28551.2,0
+BOAT.US,D,20240126,000000,28.022,28.1543,27.8456,28.1116,30395.9,0
+BOAT.US,D,20240129,000000,28.2336,28.2336,27.8456,28.0308,42329.7,0
+BOAT.US,D,20240130,000000,27.9602,28.1983,27.8544,28.1895,49597.1,0
+BOAT.US,D,20240131,000000,28.1014,28.1014,27.8102,27.8191,35883.2,0
+BOAT.US,D,20240201,000000,27.9955,28.1102,27.0253,27.5898,120884,0
+BOAT.US,D,20240202,000000,27.5898,27.5898,26.9814,27.1839,49744.5,0
+BOAT.US,D,20240205,000000,27.1487,27.2635,26.9238,27.2189,117808,0
+BOAT.US,D,20240206,000000,27.3869,27.7133,27.3869,27.5798,87016.6,0
+BOAT.US,D,20240207,000000,27.6251,27.9413,27.5456,27.8721,21779.3,0
+BOAT.US,D,20240208,000000,27.5193,27.5193,27.0606,27.29,147627,0
+BOAT.US,D,20240209,000000,27.0783,27.0783,26.8754,26.9018,127327,0
+BOAT.US,D,20240212,000000,27.0694,27.5368,27.0342,27.4501,63718,0
+BOAT.US,D,20240213,000000,27.2987,27.2987,26.9592,27.0694,14895.2,0
+BOAT.US,D,20240214,000000,27.4134,27.431,27.237,27.3869,14476.8,0
+BOAT.US,D,20240215,000000,27.2722,27.6162,27.2722,27.4575,18534.5,0
+BOAT.US,D,20240216,000000,27.7133,27.8699,27.5368,27.5368,25865.4,0
+BOAT.US,D,20240220,000000,27.7397,27.7397,27.3573,27.3573,9894.25,0
+BOAT.US,D,20240221,000000,27.5602,27.8801,27.5104,27.6954,20518.6,0
+BOAT.US,D,20240222,000000,27.9602,27.9602,27.6956,27.8028,28855.1,0
+BOAT.US,D,20240223,000000,27.8721,27.9161,27.5987,27.836,25485.6,0
+BOAT.US,D,20240226,000000,27.9339,27.9339,27.6516,27.7046,22024.2,0
+BOAT.US,D,20240227,000000,27.4575,27.5075,27.3428,27.3516,21074.1,0
+BOAT.US,D,20240228,000000,27.6956,27.6956,27.2406,27.3241,23117.2,0
+BOAT.US,D,20240229,000000,27.4487,27.5368,27.3428,27.4233,14504,0
+BOAT.US,D,20240301,000000,27.6516,27.9412,27.6516,27.7613,14580,0
+BOAT.US,D,20240304,000000,27.6868,27.6868,27.3428,27.3428,13290.9,0
+BOAT.US,D,20240305,000000,27.2547,27.4212,27.1709,27.3428,11204.8,0
+BOAT.US,D,20240306,000000,27.2811,27.4046,27.2547,27.3076,31599.9,0
+BOAT.US,D,20240307,000000,27.2458,27.4399,27.2053,27.3164,28162.4,0
+BOAT.US,D,20240308,000000,27.5722,27.775,27.4753,27.5357,40324.1,0
+BOAT.US,D,20240311,000000,27.4928,27.5245,27.2811,27.4183,19971,0
+BOAT.US,D,20240312,000000,27.5368,27.7486,27.4399,27.7397,37306.1,0
+BOAT.US,D,20240313,000000,27.7397,27.7397,27.4399,27.4399,18143.4,0
+BOAT.US,D,20240314,000000,27.4928,27.5456,27.3076,27.3253,17473.3,0
+BOAT.US,D,20240315,000000,27.431,27.431,27.2547,27.2987,20333.8,0
+BOAT.US,D,20240318,000000,27.3164,27.3164,26.9723,27.0429,22857.5,0
+BOAT.US,D,20240319,000000,26.9018,26.9282,26.8136,26.8313,20890.5,0
+BOAT.US,D,20240320,000000,26.7078,26.9371,26.5049,26.8818,11674.2,0
+BOAT.US,D,20240321,000000,26.8136,27.0253,26.8136,27.0239,17857.7,0
+BOAT.US,D,20240322,000000,26.7342,26.7342,26.5666,26.5666,17598.1,0
+BOAT.US,D,20240325,000000,26.5168,26.6238,26.4544,26.4633,30522.1,0
+BOAT.US,D,20240326,000000,26.4098,26.4098,26.2494,26.3181,23763.6,0
+BOAT.US,D,20240327,000000,26.4277,26.7219,26.4277,26.7219,17653.5,0
+BOAT.US,D,20240328,000000,26.6683,26.7485,26.6594,26.7396,14986.7,0
+BOAT.US,D,20240401,000000,26.7396,26.8591,26.7324,26.7984,25921,0
+BOAT.US,D,20240402,000000,26.8733,26.8912,26.7485,26.8822,17725.3,0
+BOAT.US,D,20240403,000000,27.016,27.622,27.016,27.5775,58706.1,0
+BOAT.US,D,20240404,000000,27.6488,27.6488,27.2361,27.2745,23465.1,0
+BOAT.US,D,20240405,000000,27.2299,27.3098,27.0962,27.1864,19196.2,0
+BOAT.US,D,20240408,000000,27.2655,27.2655,27.0784,27.0962,17613.1,0
+BOAT.US,D,20240409,000000,27.1674,27.1853,26.8109,26.8466,16040.2,0
+BOAT.US,D,20240410,000000,26.7396,26.9892,26.7396,26.9001,11160.9,0
+BOAT.US,D,20240411,000000,27.5062,27.6577,27.3547,27.6043,22892.9,0
+BOAT.US,D,20240412,000000,27.4972,27.6131,27.0249,27.0694,17799.4,0
+BOAT.US,D,20240415,000000,27.2745,27.3725,27.0426,27.0426,10099.6,0
+BOAT.US,D,20240416,000000,26.7574,26.9001,26.5614,26.7219,11246.2,0
+BOAT.US,D,20240417,000000,26.9892,27.1318,26.9001,26.9468,13475.5,0
+BOAT.US,D,20240418,000000,26.9001,26.9714,26.675,26.7396,8683.74,0
+BOAT.US,D,20240419,000000,27.1229,27.3724,27.1229,27.2745,10511.3,0
+BOAT.US,D,20240422,000000,27.3635,27.7112,27.3635,27.6577,17156.5,0
+BOAT.US,D,20240423,000000,27.5775,27.9429,27.5775,27.9161,12952.6,0
+BOAT.US,D,20240424,000000,27.9518,28.0856,27.8538,27.9341,16919.8,0
+BOAT.US,D,20240425,000000,27.8538,28.2459,27.7843,28.1479,24856.3,0
+BOAT.US,D,20240426,000000,28.4777,28.7228,28.4599,28.5955,20149.8,0
+BOAT.US,D,20240429,000000,28.7005,28.9413,28.7005,28.9145,10758.1,0
+BOAT.US,D,20240430,000000,29.1194,29.3602,28.9679,29.0481,16325.2,0
+BOAT.US,D,20240501,000000,28.8699,29.057,28.549,28.8966,6009.05,0
+BOAT.US,D,20240502,000000,29.0304,29.4582,29.0304,29.4225,12648.6,0
+BOAT.US,D,20240503,000000,29.5919,29.7077,29.5018,29.6543,11654.6,0
+BOAT.US,D,20240506,000000,29.7701,29.8592,29.7021,29.7634,13408.1,0
+BOAT.US,D,20240507,000000,29.9038,30.2065,29.8771,30.1623,20084.7,0
+BOAT.US,D,20240508,000000,30.1623,30.7506,30.1623,30.7327,21195.5,0
+BOAT.US,D,20240509,000000,31.0714,31.7309,31.0714,31.5706,43941.5,0
+BOAT.US,D,20240510,000000,31.9182,32.1678,31.9182,31.9449,41835.6,0
+BOAT.US,D,20240513,000000,32.2569,32.6134,32.2569,32.5599,39659.1,0
+BOAT.US,D,20240514,000000,32.5778,32.6669,32.3728,32.6669,28972.7,0
+BOAT.US,D,20240515,000000,32.8273,32.8451,32.56,32.7828,14985.6,0
+BOAT.US,D,20240516,000000,32.6402,32.773,32.4441,32.6669,30140.6,0
+BOAT.US,D,20240517,000000,32.7122,32.7828,32.58,32.7471,17135.2,0
+BOAT.US,D,20240520,000000,32.8184,33.1125,32.8184,33.0412,22001,0
+BOAT.US,D,20240521,000000,33.0235,33.2462,32.97,33.2462,22317.4,0
+BOAT.US,D,20240522,000000,32.8095,32.8095,32.3193,32.4441,65592.5,0
+BOAT.US,D,20240523,000000,32.7471,32.885,32.3728,32.4975,17423.5,0
+BOAT.US,D,20240524,000000,32.8987,33.3696,32.8987,33.3265,44872.7,0
+BOAT.US,D,20240528,000000,34.1287,34.2624,33.9148,34.1109,40931.3,0
+BOAT.US,D,20240529,000000,33.9593,34.0351,33.8079,33.8702,25413.9,0
+BOAT.US,D,20240530,000000,33.7379,33.9593,33.6563,33.9593,28832.4,0
+BOAT.US,D,20240531,000000,34.1554,34.2472,33.9415,34.1465,23972.2,0
+BOAT.US,D,20240603,000000,34.6011,34.61,34.1465,34.5119,84259.2,0
+BOAT.US,D,20240604,000000,34.4495,34.4495,33.8792,33.9147,81013.4,0
+BOAT.US,D,20240605,000000,34.0039,34.2977,33.9147,34.2523,20165.5,0
+BOAT.US,D,20240606,000000,34.3782,34.3782,33.9147,34.0217,44044.7,0
+BOAT.US,D,20240607,000000,33.9326,34.0039,33.7098,33.7632,30525.4,0
+BOAT.US,D,20240610,000000,33.6651,33.9504,33.5315,33.8324,16770.6,0
+BOAT.US,D,20240611,000000,32.5778,32.5778,31.9092,31.936,68687.9,0
+BOAT.US,D,20240612,000000,32.5154,32.5778,32.2857,32.5566,28403.9,0
+BOAT.US,D,20240613,000000,32.2658,32.2658,31.6195,31.7042,30904.6,0
+BOAT.US,D,20240614,000000,31.8201,31.8903,31.4903,31.4994,17303.5,0
+BOAT.US,D,20240617,000000,31.5171,31.7844,31.4903,31.7696,12503.9,0
+BOAT.US,D,20240618,000000,32.034,32.5599,32.034,32.4263,8709.54,0
+BOAT.US,D,20240620,000000,32.8007,33.2196,32.721,33.0324,38594.4,0
+BOAT.US,D,20240621,000000,33.0145,33.0769,32.8719,33.0324,20678.2,0
+BOAT.US,D,20240624,000000,33.1393,33.4246,32.961,33.371,53263.6,0
+BOAT.US,D,20240625,000000,33.2106,33.2641,32.9877,33.068,27692.6,0
+BOAT.US,D,20240626,000000,33.2251,33.4339,33.03,33.334,54875.7,0
+BOAT.US,D,20240627,000000,33.4157,33.4157,32.9801,32.9801,37168.5,0
+BOAT.US,D,20240628,000000,33.5519,33.6516,33.1888,33.1888,17722.6,0
+BOAT.US,D,20240701,000000,33.6245,33.6245,33.4051,33.5791,18947.8,0
+BOAT.US,D,20240702,000000,33.8967,34.0872,33.8967,33.933,17054.8,0
+BOAT.US,D,20240703,000000,34.2597,34.4866,34.2581,34.414,12712.3,0
+BOAT.US,D,20240705,000000,33.7606,33.7606,33.1888,33.2251,24299.7,0
+BOAT.US,D,20240708,000000,32.4355,32.4355,31.7622,31.7912,92782.5,0
+BOAT.US,D,20240709,000000,31.7186,31.7821,31.4191,31.6006,71623.1,0
+BOAT.US,D,20240710,000000,31.7458,31.9364,31.4464,31.8874,14546.9,0
+BOAT.US,D,20240711,000000,31.4917,31.5098,31.2104,31.2739,57044.2,0
+BOAT.US,D,20240712,000000,31.1741,31.3011,30.811,30.8564,23058.9,0
+BOAT.US,D,20240715,000000,30.8564,31.1377,30.7204,30.7475,46780.2,0
+BOAT.US,D,20240716,000000,30.8927,31.292,30.7049,31.1287,13874.8,0
+BOAT.US,D,20240717,000000,31.0742,31.0742,30.7566,30.7566,10598.9,0
+BOAT.US,D,20240718,000000,31.0561,31.0561,30.3664,30.3664,21435.9,0
+BOAT.US,D,20240719,000000,30.203,30.203,29.8219,30.0397,30141.8,0
+BOAT.US,D,20240722,000000,30.4026,31.0833,30.4026,31.0833,39998.1,0
+BOAT.US,D,20240723,000000,30.8474,30.8746,30.6386,30.8746,8104.31,0
+BOAT.US,D,20240724,000000,30.7656,30.9835,30.1668,30.3306,5664.75,0
+BOAT.US,D,20240725,000000,30.2393,30.2393,29.9488,29.9488,10294.8,0
+BOAT.US,D,20240726,000000,29.9488,30.0088,29.8523,29.9035,9302.05,0
+BOAT.US,D,20240729,000000,30.33,30.6023,30.2303,30.2756,14251.6,0
+BOAT.US,D,20240730,000000,30.3754,30.6568,30.262,30.6204,12267.2,0
+BOAT.US,D,20240731,000000,31.2467,31.2558,31.0107,31.0107,5951.24,0
+BOAT.US,D,20240801,000000,31.3284,31.3284,30.4299,30.5478,17714.8,0
+BOAT.US,D,20240802,000000,30.4208,30.4208,29.5223,29.722,19956.1,0
+BOAT.US,D,20240805,000000,28.4514,28.9324,27.7617,28.642,36663.8,0
+BOAT.US,D,20240806,000000,28.8054,29.3136,28.7872,29.0413,8232.12,0
+BOAT.US,D,20240807,000000,29.6948,29.6948,28.8961,29.1412,15854.9,0
+BOAT.US,D,20240808,000000,29.1865,29.2591,28.9326,29.0504,10158.2,0
+BOAT.US,D,20240809,000000,29.2138,29.2546,29.0504,29.2319,7784.76,0
+BOAT.US,D,20240812,000000,29.6584,29.9035,29.604,29.6222,24294.1,0
+BOAT.US,D,20240813,000000,29.9488,29.9488,29.6131,29.722,7956.65,0
+BOAT.US,D,20240814,000000,30.1213,30.2272,29.958,29.958,7485.05,0
+BOAT.US,D,20240815,000000,30.3845,30.6022,30.1123,30.5751,21864.5,0
+BOAT.US,D,20240816,000000,30.4117,30.5206,30.321,30.5116,14759.6,0
+BOAT.US,D,20240819,000000,30.5388,30.9835,30.5388,30.9018,12875.4,0
+BOAT.US,D,20240820,000000,31.5007,31.5007,30.2393,30.33,7225.01,0
+BOAT.US,D,20240821,000000,30.5388,30.6749,30.4752,30.5116,8224.41,0
+BOAT.US,D,20240822,000000,30.4299,30.6976,30.2938,30.3391,11446.3,0
+BOAT.US,D,20240823,000000,30.2574,30.6204,30.2574,30.5751,5616.27,0
+BOAT.US,D,20240826,000000,30.5388,30.7475,30.4662,30.4841,7012.34,0
+BOAT.US,D,20240827,000000,30.6114,30.7838,30.5116,30.6632,10187.9,0
+BOAT.US,D,20240828,000000,30.4117,30.4117,30.0215,30.153,8730.17,0
+BOAT.US,D,20240829,000000,29.9761,30.3426,29.9761,30.2811,5888.43,0
+BOAT.US,D,20240830,000000,30.448,30.651,30.4299,30.5474,7544.55,0
+BOAT.US,D,20240903,000000,29.7492,29.7492,29.3701,29.4906,11801.1,0
+BOAT.US,D,20240904,000000,29.4951,29.858,29.3952,29.3952,7499.37,0
+BOAT.US,D,20240905,000000,29.3136,29.4767,29.2501,29.2773,9387.99,0
+BOAT.US,D,20240906,000000,29.3136,29.3136,28.6887,28.7798,7334.09,0
+BOAT.US,D,20240909,000000,28.6965,28.7994,28.6242,28.7142,6069.14,0
+BOAT.US,D,20240910,000000,28.7691,28.7691,28.2246,28.3926,6073.54,0
+BOAT.US,D,20240911,000000,28.4605,28.8598,28.3244,28.8345,7806.8,0
+BOAT.US,D,20240912,000000,29.0595,29.4951,29.0595,29.2515,13321.7,0
+BOAT.US,D,20240913,000000,29.731,29.858,29.5677,29.7025,4673.06,0
+BOAT.US,D,20240916,000000,30.0941,30.1757,29.8672,30.1077,10176.9,0
+BOAT.US,D,20240917,000000,30.439,30.5206,30.3572,30.4571,22797.8,0
+BOAT.US,D,20240918,000000,30.6204,30.9018,30.5388,30.6204,8170.42,0
+BOAT.US,D,20240919,000000,31.2467,31.5271,31.0107,31.4736,17684,0
+BOAT.US,D,20240920,000000,31.292,31.292,30.8927,31.1287,7911.48,0
+BOAT.US,D,20240923,000000,31.2285,31.5279,31.1355,31.5098,6693.9,0
+BOAT.US,D,20240924,000000,32.1088,32.5535,32.1088,32.5535,9200.67,0
+BOAT.US,D,20240925,000000,32.3175,32.3993,31.9364,31.9772,10671.6,0
+BOAT.US,D,20240926,000000,32.5488,32.916,32.3924,32.8617,7839.28,0
+BOAT.US,D,20240927,000000,32.8157,33.2114,32.6409,32.7542,30290,0
+BOAT.US,D,20240930,000000,32.7512,33.0457,32.5857,32.6878,14053.9,0
+BOAT.US,D,20241001,000000,32.6592,32.8801,32.3822,32.6649,22118.2,0
+BOAT.US,D,20241002,000000,33.0917,33.2206,32.9078,32.9998,11064.5,0
+BOAT.US,D,20241003,000000,32.9905,33.018,32.7973,32.9164,7531.75,0
+BOAT.US,D,20241004,000000,31.8862,31.8862,31.5458,31.6562,26268.2,0
+BOAT.US,D,20241007,000000,31.7942,32.1255,31.716,31.9751,8988.98,0
+BOAT.US,D,20241008,000000,31.6562,31.6562,31.279,31.3526,8054.44,0
+BOAT.US,D,20241009,000000,31.0672,31.0672,30.8114,31.01,12769.5,0
+BOAT.US,D,20241010,000000,31.1868,31.196,31.012,31.1776,10397.3,0
+BOAT.US,D,20241011,000000,31.2513,31.288,31.1132,31.1984,8141.37,0
+BOAT.US,D,20241014,000000,31.2881,31.2881,31.104,31.2144,5129.11,0
+BOAT.US,D,20241015,000000,30.7267,30.7267,30.2114,30.2372,12645.6,0
+BOAT.US,D,20241016,000000,30.4783,30.7082,30.4231,30.5427,35134.4,0
+BOAT.US,D,20241017,000000,30.5753,30.5753,30.2943,30.4138,7562.17,0
+BOAT.US,D,20241018,000000,30.8464,31.0488,30.7636,30.8499,16479.4,0
+BOAT.US,D,20241021,000000,31.1224,31.2237,30.8464,31.1776,42184.7,0
+BOAT.US,D,20241022,000000,31.2421,31.2421,30.8924,30.979,6557,0
+BOAT.US,D,20241023,000000,30.4046,30.4046,29.8066,29.9077,15419.9,0
+BOAT.US,D,20241024,000000,29.9445,29.9445,29.7514,29.874,6792.81,0
+BOAT.US,D,20241025,000000,29.8893,30.0918,29.8341,29.8856,11789.3,0
+BOAT.US,D,20241028,000000,29.8249,29.8893,29.8157,29.8571,4457.54,0
+BOAT.US,D,20241029,000000,29.7881,29.8065,29.604,29.7421,14081.1,0
+BOAT.US,D,20241030,000000,29.4568,29.4568,28.9139,29.0151,15425.3,0
+BOAT.US,D,20241031,000000,29.3188,29.7053,29.2175,29.6961,11000.4,0
+BOAT.US,D,20241101,000000,30.0365,30.1194,29.8157,29.9812,6024.53,0
+BOAT.US,D,20241104,000000,29.9629,30.1286,29.8893,29.8893,8197.88,0
+BOAT.US,D,20241105,000000,30.2298,30.3126,30.1746,30.2759,5605.07,0
+BOAT.US,D,20241106,000000,29.4016,29.6869,29.2267,29.5687,27371.2,0
+BOAT.US,D,20241107,000000,30.2206,30.3862,30.1011,30.2252,13719.2,0
+BOAT.US,D,20241108,000000,29.9721,29.9721,29.5948,29.6884,20207.8,0
+BOAT.US,D,20241111,000000,29.512,29.6132,29.3832,29.397,9376.92,0
+BOAT.US,D,20241112,000000,29.2635,29.3073,28.9875,29.0703,8841.19,0
+BOAT.US,D,20241113,000000,29.4476,29.6777,29.3372,29.5788,13880.1,0
+BOAT.US,D,20241114,000000,29.9804,30.055,29.8002,29.8002,9934.39,0
+BOAT.US,D,20241115,000000,30.0734,30.1194,29.7785,29.7785,11907.7,0
+BOAT.US,D,20241118,000000,30.2612,30.4415,30.1286,30.3678,9702.93,0
+BOAT.US,D,20241119,000000,30.1444,30.3621,30.1444,30.2804,7890.35,0
+BOAT.US,D,20241120,000000,30.4322,30.4599,30.2022,30.2123,5076.95,0
+BOAT.US,D,20241121,000000,29.9767,30.1562,29.7054,29.8433,10174.5,0
+BOAT.US,D,20241122,000000,29.6777,29.6961,29.512,29.632,9685.54,0
+BOAT.US,D,20241125,000000,29.4936,29.5396,29.0629,29.1715,11064.5,0
+BOAT.US,D,20241126,000000,29.0092,29.0703,28.6378,28.6378,10165.8,0
+BOAT.US,D,20241127,000000,28.3433,28.5274,28.2973,28.3203,9772.47,0
+BOAT.US,D,20241129,000000,28.2973,28.3157,28.2569,28.265,8022.93,0
+BOAT.US,D,20241202,000000,28.1721,28.3341,28.1132,28.307,31897.2,0
+BOAT.US,D,20241203,000000,28.5182,28.7481,28.4721,28.6101,10124.5,0
+BOAT.US,D,20241204,000000,28.4813,28.6286,28.2974,28.3663,10833,0
+BOAT.US,D,20241205,000000,28.5366,28.5366,28.4056,28.4518,13942,0
+BOAT.US,D,20241206,000000,28.2605,28.4353,27.9292,28.0147,15456.8,0
+BOAT.US,D,20241209,000000,28.5182,28.5182,28.2932,28.2932,7257.91,0
+BOAT.US,D,20241210,000000,28.1132,28.1777,28.012,28.0764,15699.2,0
+BOAT.US,D,20241211,000000,27.8372,28.1317,27.6347,27.723,24720.7,0
+BOAT.US,D,20241212,000000,27.5734,27.5734,27.4415,27.5017,26846.3,0
+BOAT.US,D,20241213,000000,27.8464,27.8924,27.6163,27.8259,18686.4,0
+BOAT.US,D,20241216,000000,27.4277,27.5795,27.2942,27.3847,28002.5,0
+BOAT.US,D,20241217,000000,27.055,27.055,26.7605,26.9613,20776.1,0
+BOAT.US,D,20241218,000000,27.1746,27.2655,26.5673,26.6916,22147.5,0
+BOAT.US,D,20241219,000000,26.7421,26.8801,26.5212,26.5709,18688.6,0
+BOAT.US,D,20241220,000000,26.5028,26.7881,26.374,26.5765,10583.1,0
+BOAT.US,D,20241223,000000,26.9323,27.4415,26.7605,27.4415,18338.7,0
+BOAT.US,D,20241224,000000,27.8906,27.9568,27.6252,27.9568,13742.1,0
+BOAT.US,D,20241226,000000,27.92,28.0212,27.8188,27.92,26387.7,0
+BOAT.US,D,20241227,000000,27.83,28,27.65,27.81,33380,0
+BOAT.US,D,20241230,000000,27.815,27.89,27.6514,27.7753,60014,0
+BOAT.US,D,20241231,000000,27.94,28.02,27.7793,27.9653,29701,0
+BOAT.US,D,20250102,000000,28.47,28.7366,28.29,28.54,11175,0
+BOAT.US,D,20250103,000000,28.856,28.856,28.3196,28.45,41402,0
+BOAT.US,D,20250106,000000,28.7,28.74,28.28,28.28,7889,0
+BOAT.US,D,20250107,000000,28.38,28.5334,28.3,28.5334,4603,0
+BOAT.US,D,20250108,000000,28.3,28.33,28.016,28.3155,15909,0
+BOAT.US,D,20250110,000000,28.4,28.46,28.25,28.41,32251,0
+BOAT.US,D,20250113,000000,28.4,28.5695,28.3,28.5695,10108,0
+BOAT.US,D,20250114,000000,28.47,28.63,28.43,28.6112,11288,0
+BOAT.US,D,20250115,000000,28.715,28.81,28.5665,28.61,10474,0
+BOAT.US,D,20250116,000000,28.42,28.42,27.84,27.9243,23124,0
+BOAT.US,D,20250117,000000,27.44,27.82,27.27,27.56,38806,0
+BOAT.US,D,20250121,000000,27.25,27.42,26.96,27.05,27899,0
+BOAT.US,D,20250122,000000,27.0479,27.05,26.9,26.9,30941,0
+BOAT.US,D,20250123,000000,27.105,27.3033,27.09,27.19,11020,0
+BOAT.US,D,20250124,000000,27.15,27.23,26.81,26.86,13928,0
+BOAT.US,D,20250127,000000,27,27.25,26.82,27.053,11713,0
+BOAT.US,D,20250128,000000,27.09,27.0928,26.7,26.9226,17531,0
+BOAT.US,D,20250129,000000,27.0059,27.46,26.96,27.2755,9256,0
+BOAT.US,D,20250130,000000,27.5899,27.73,27.26,27.63,6788,0
+BOAT.US,D,20250131,000000,27.4589,27.86,27.3959,27.6563,11351,0
+BOAT.US,D,20250203,000000,27,27.35,26.81,27.1724,25528,0
+BOAT.US,D,20250204,000000,27.5,28.035,27.26,27.92,18421,0
+BOAT.US,D,20250205,000000,27.85,28.0586,27.79,28.0306,10296,0
+BOAT.US,D,20250206,000000,28.06,28.14,27.6111,27.7227,13672,0
+BOAT.US,D,20250207,000000,27.8101,28.0844,27.6996,27.75,10265,0
+BOAT.US,D,20250210,000000,28,28.12,27.7565,28.0991,10791,0
+BOAT.US,D,20250211,000000,28.31,28.52,28.24,28.4489,15071,0
+BOAT.US,D,20250212,000000,28.45,28.55,28.31,28.38,12491,0
+BOAT.US,D,20250213,000000,27.945,28.18,27.83,28.0003,18199,0
+BOAT.US,D,20250214,000000,28.19,28.4138,27.93,28.0501,13319,0
+BOAT.US,D,20250218,000000,28.15,28.28,28.01,28.0909,9459,0
+BOAT.US,D,20250219,000000,27.94,28,27.7586,27.8413,8795,0
+BOAT.US,D,20250220,000000,27.8,27.9428,27.8,27.94,8233,0
+BOAT.US,D,20250221,000000,27.85,27.85,27.53,27.555,12506,0
+BOAT.US,D,20250224,000000,27.54,27.6456,27.53,27.6456,5293,0
+BOAT.US,D,20250225,000000,27.9133,27.95,27.58,27.6691,6713,0
+BOAT.US,D,20250226,000000,27.69,27.99,27.52,27.6249,10467,0
+BOAT.US,D,20250227,000000,27.5,27.5946,27.0164,27.0485,18507,0
+BOAT.US,D,20250228,000000,26.87,27.1989,26.835,26.9588,10549,0
+BOAT.US,D,20250303,000000,27.18,27.2905,26.6,26.68,13427,0
+BOAT.US,D,20250304,000000,26.6,27.2594,26.52,27.0796,21199,0
+BOAT.US,D,20250305,000000,27.38,27.38,26.9121,27.1358,11445,0
+BOAT.US,D,20250306,000000,27.202,27.3488,26.91,27.1756,10116,0
+BOAT.US,D,20250307,000000,27.435,27.7974,27.34,27.6,22517,0
+BOAT.US,D,20250310,000000,27.4619,27.5,26.92,27.3299,11352,0
+BOAT.US,D,20250311,000000,27.4072,27.4072,27.03,27.2106,6036,0
+BOAT.US,D,20250312,000000,27.24,27.33,27.036,27.27,6734,0
+BOAT.US,D,20250313,000000,27.1866,27.375,27.04,27.084,10831,0
+BOAT.US,D,20250314,000000,27,27.18,26.9,27.1731,6212,0
+BOAT.US,D,20250317,000000,27.765,27.918,27.48,27.6618,30158,0
+BOAT.US,D,20250318,000000,27.4876,27.7,27.4701,27.6,4402,0
+BOAT.US,D,20250319,000000,27.87,27.95,27.72,27.9396,4754,0
+BOAT.US,D,20250320,000000,27.505,27.88,27.505,27.8599,14211,0
+BOAT.US,D,20250321,000000,27.635,27.68,27.2837,27.4425,5347,0
+BOAT.US,D,20250324,000000,27.68,27.81,27.4512,27.6888,14454,0
+BOAT.US,D,20250325,000000,27.8,27.89,27.71,27.75,20322,0
+BOAT.US,D,20250326,000000,27.7285,27.75,27.6267,27.645,3475,0
+BOAT.US,D,20250327,000000,27.5,27.5,26.62,26.83,11452,0
+BOAT.US,D,20250328,000000,26.715,26.745,26.51,26.6066,16226,0
+BOAT.US,D,20250331,000000,26.33,26.41,26.03,26.32,30356,0
+BOAT.US,D,20250401,000000,26.56,26.7689,26.48,26.6063,11044,0
+BOAT.US,D,20250402,000000,26.475,26.62,26.3997,26.6083,8732,0
+BOAT.US,D,20250403,000000,25.38,25.5,24.7501,24.8226,31179,0
+BOAT.US,D,20250404,000000,23.98,24.05,22.645,23.02,51759,0
+BOAT.US,D,20250407,000000,22.45,23.7494,22.16,23.2914,28548,0
+BOAT.US,D,20250408,000000,23.5,23.84,22.37,22.4526,16655,0
+BOAT.US,D,20250409,000000,22.62,24.225,22.2201,24.1917,10345,0
+BOAT.US,D,20250410,000000,24.0295,24.04,23.495,23.6416,7113,0
+BOAT.US,D,20250411,000000,24.2,25.2,24.2,25.1872,25899,0
+BOAT.US,D,20250414,000000,25.15,25.27,25.0101,25.1605,22641,0
+BOAT.US,D,20250415,000000,25.0431,25.65,24.7501,24.8614,6723,0
+BOAT.US,D,20250416,000000,24.8,24.8818,24.48,24.621,10192,0
+BOAT.US,D,20250417,000000,24.865,25.14,24.63,25.0451,24924,0
+BOAT.US,D,20250421,000000,24.786,24.925,24.65,24.7053,6600,0
+BOAT.US,D,20250422,000000,24.67,25.0495,24.63,24.8854,13848,0
+BOAT.US,D,20250423,000000,25.16,25.57,25.16,25.4499,13497,0
+BOAT.US,D,20250424,000000,25.6475,25.8133,25.3657,25.8133,6574,0
+BOAT.US,D,20250425,000000,25.99,26.25,25.85,26.1049,18086,0
+BOAT.US,D,20250428,000000,26.2,26.3354,26.06,26.2296,19340,0
+BOAT.US,D,20250429,000000,26.13,26.5709,26.08,26.4801,28019,0
+BOAT.US,D,20250430,000000,26.022,26.24,26,26.24,11700,0
+BOAT.US,D,20250501,000000,26.53,26.53,26.148,26.2465,7348,0
+BOAT.US,D,20250502,000000,26.76,26.94,26.4617,26.9283,24609,0
+BOAT.US,D,20250505,000000,26.94,27.2374,26.84,27.0098,11656,0
+BOAT.US,D,20250506,000000,26.9327,27.06,26.8694,26.8694,4279,0
+BOAT.US,D,20250507,000000,26.564,26.8984,26.44,26.6842,25117,0
+BOAT.US,D,20250508,000000,26.66,26.78,26.38,26.4975,34001,0
+BOAT.US,D,20250509,000000,26.9282,26.95,26.62,26.7465,16737,0
+BOAT.US,D,20250512,000000,28.265,28.265,27.8,28.06,23771,0
+BOAT.US,D,20250513,000000,28.461,28.69,28.2,28.57,22623,0
+BOAT.US,D,20250514,000000,29.15,29.3888,29.065,29.065,18425,0
+BOAT.US,D,20250515,000000,29.22,29.33,29.06,29.3,12527,0
+BOAT.US,D,20250516,000000,29.92,30.03,29.7,29.9949,101768,0
+BOAT.US,D,20250519,000000,29.93,30.01,29.66,29.85,37841,0
+BOAT.US,D,20250520,000000,29.914,29.94,29.79,29.869,13179,0
+BOAT.US,D,20250521,000000,29.95,29.95,29.65,29.65,15253,0
+BOAT.US,D,20250522,000000,29.6,29.65,29.32,29.32,9400,0
+BOAT.US,D,20250523,000000,29.185,29.7799,29.12,29.7205,10017,0
+BOAT.US,D,20250527,000000,29.56,29.77,29.51,29.6064,22957,0
+BOAT.US,D,20250528,000000,29.27,29.38,28.88,28.95,14700,0
+BOAT.US,D,20250529,000000,29.32,29.5,28.99,29.18,35395,0
+BOAT.US,D,20250530,000000,29.385,29.39,29.14,29.39,15844,0
+BOAT.US,D,20250602,000000,29.475,29.7629,29.3834,29.71,10778,0
+BOAT.US,D,20250603,000000,29.29,29.55,29.23,29.4214,7344,0
+BOAT.US,D,20250604,000000,29.7095,29.7096,29.35,29.5135,8955,0
+BOAT.US,D,20250605,000000,29.415,29.415,29.15,29.18,9885,0
+BOAT.US,D,20250606,000000,29.48,29.5,29.2,29.378,23325,0
+BOAT.US,D,20250609,000000,29.445,29.66,29.406,29.65,8116,0
+BOAT.US,D,20250610,000000,29.6,29.61,29.5,29.575,3076,0
+BOAT.US,D,20250611,000000,29.615,29.81,29.615,29.81,7085,0
+BOAT.US,D,20250612,000000,29.8912,30.11,29.89,30.045,8021,0
+BOAT.US,D,20250613,000000,30.83,30.99,30.41,30.99,28773,0
+BOAT.US,D,20250616,000000,31.2,31.2,30.56,30.62,20666,0
+BOAT.US,D,20250617,000000,30.5931,30.7986,30.5931,30.6899,11361,0
+BOAT.US,D,20250618,000000,30.7,30.7,30.49,30.5402,14476,0
+BOAT.US,D,20250620,000000,30.49,30.76,29.99,30.0682,14207,0
+BOAT.US,D,20250623,000000,30.55,30.55,30.15,30.31,20657,0
+BOAT.US,D,20250624,000000,29.55,29.97,29.33,29.4,24335,0
+BOAT.US,D,20250625,000000,29.35,29.45,29.17,29.41,6004,0
+BOAT.US,D,20250626,000000,29.42,29.65,29.4101,29.47,9490,0
+BOAT.US,D,20250627,000000,28.7,28.95,28.59,28.67,20533,0
+BOAT.US,D,20250630,000000,28.4801,28.72,28.3,28.43,30725,0
+BOAT.US,D,20250701,000000,28.5078,28.58,28.365,28.51,7631,0
+BOAT.US,D,20250702,000000,28.6876,29.06,28.52,29.06,5405,0
+BOAT.US,D,20250703,000000,29.16,29.25,29.08,29.205,4416,0
+BOAT.US,D,20250707,000000,29.13,29.6,29.13,29.3678,23837,0
+BOAT.US,D,20250708,000000,29.3396,29.415,29.3396,29.4,4703,0
+BOAT.US,D,20250709,000000,29.37,29.4004,29.0775,29.2568,7380,0
+BOAT.US,D,20250710,000000,29.3,29.589,29.2635,29.505,7564,0
+BOAT.US,D,20250711,000000,28.9601,29.9861,28.9601,29.94,2959,0
+BOAT.US,D,20250714,000000,29.8,29.96,29.58,29.7369,5016,0
+BOAT.US,D,20250715,000000,29.695,29.8078,29.35,29.4374,4359,0
+BOAT.US,D,20250716,000000,29.42,29.5149,29.2923,29.5149,4588,0
+BOAT.US,D,20250717,000000,29.368,29.6449,29.35,29.6449,2968,0
+BOAT.US,D,20250718,000000,29.73,29.8,29.6381,29.6381,4185,0
+BOAT.US,D,20250721,000000,29.52,29.75,29.52,29.6124,9210,0
+BOAT.US,D,20250722,000000,29.75,30.07,29.68,30.0227,10172,0
+BOAT.US,D,20250723,000000,30.22,30.875,29.99,30.852,6650,0
+BOAT.US,D,20250724,000000,30.8124,31,30.7501,30.9472,17467,0
+BOAT.US,D,20250725,000000,30.8641,30.9609,30.79,30.9609,3243,0
+BOAT.US,D,20250728,000000,30.7815,30.835,30.64,30.8037,3576,0
+BOAT.US,D,20250729,000000,30.8404,30.8404,30.67,30.7454,5597,0
+BOAT.US,D,20250730,000000,30.75,30.751,30.22,30.369,6584,0
+BOAT.US,D,20250731,000000,29.93,30.2799,29.93,30.0586,7466,0
+BOAT.US,D,20250801,000000,30.105,30.105,29.68,29.9256,14146,0
+BOAT.US,D,20250804,000000,30.25,30.55,30,30.43,7901,0
+BOAT.US,D,20250805,000000,30.8577,31.1324,30.71,31.1324,13935,0
+BOAT.US,D,20250806,000000,31.345,31.36,31.1872,31.1872,109607,0
+BOAT.US,D,20250807,000000,31.45,31.45,31.11,31.14,7217,0
+BOAT.US,D,20250808,000000,31.4175,31.5557,31.0309,31.1135,8822,0
+BOAT.US,D,20250811,000000,30.6101,30.98,30.58,30.7057,10236,0
+BOAT.US,D,20250812,000000,31.1693,31.2535,31.1693,31.215,4904,0
+BOAT.US,D,20250813,000000,31.25,31.36,31.25,31.3182,6834,0
+BOAT.US,D,20250814,000000,30.95,31.135,30.84,30.9446,5472,0
+BOAT.US,D,20250815,000000,30.7,31.018,30.7,30.8177,3955,0
+BOAT.US,D,20250818,000000,30.77,31.07,30.68,31.0592,5979,0
+BOAT.US,D,20250819,000000,31.2007,31.2007,30.71,30.7615,6648,0
+BOAT.US,D,20250820,000000,30.8,31.3399,30.8,31.19,5499,0
+BOAT.US,D,20250821,000000,30.63,31.6,30.63,31.572,13120,0
+BOAT.US,D,20250822,000000,31.74,32.2499,31.65,32.1642,7516,0
+BOAT.US,D,20250825,000000,32.19,32.19,31.78,31.9136,6058,0
+BOAT.US,D,20250826,000000,31.98,32.18,31.56,31.7525,13361,0
+BOAT.US,D,20250827,000000,31.82,31.82,31.6,31.7184,4096,0
+BOAT.US,D,20250828,000000,31.625,32.14,31.625,31.98,6949,0
+BOAT.US,D,20250829,000000,31.8,31.8,31.3879,31.5704,12085,0
+BOAT.US,D,20250902,000000,31.61,31.71,31.4,31.5201,6807,0
+BOAT.US,D,20250903,000000,31.91,31.93,31.4653,31.8125,11690,0
+BOAT.US,D,20250904,000000,31.5789,31.94,31.5789,31.86,10501,0
+BOAT.US,D,20250905,000000,32,32.1873,31.81,32.0324,23789,0
+BOAT.US,D,20250908,000000,32.63,33,32.45,32.9959,42201,0
+BOAT.US,D,20250909,000000,33,33,32.572,32.9226,13421,0
+BOAT.US,D,20250910,000000,32.82,32.96,32.3,32.65,8422,0
+BOAT.US,D,20250911,000000,32.7894,33.018,32.66,33.018,6151,0
+BOAT.US,D,20250912,000000,33.2,33.27,33.081,33.23,13339,0
+BOAT.US,D,20250915,000000,33.16,33.6907,32.85,33.62,14538,0
+BOAT.US,D,20250916,000000,33.87,33.87,33.55,33.6395,5900,0
+BOAT.US,D,20250917,000000,33.569,33.77,33.55,33.6515,7096,0
+BOAT.US,D,20250918,000000,33.6176,33.6566,33.4379,33.5549,5456,0
+BOAT.US,D,20250919,000000,33.305,33.49,32.85,32.85,16499,0
+BOAT.US,D,20250922,000000,32.6666,32.6666,32.4,32.4634,11403,0
+BOAT.US,D,20250923,000000,32.6656,33.0499,32.58,32.9,13623,0
+BOAT.US,D,20250924,000000,32.85,33.1,32.59,32.64,8460,0
+BOAT.US,D,20250925,000000,32.39,32.75,32.05,32.13,23147,0
+BOAT.US,D,20250926,000000,32.32,32.32,32.0501,32.2047,5245,0
+BOAT.US,D,20250929,000000,31.61,31.81,31.15,31.309,16050,0
+BOAT.US,D,20250930,000000,31.3653,31.3715,30.951,31.0462,10497,0
+BOAT.US,D,20251001,000000,31.29,31.41,30.93,31.33,12225,0
+BOAT.US,D,20251002,000000,31.1708,31.35,30.88,31.2042,14760,0
+BOAT.US,D,20251003,000000,31.021,31.34,31.0205,31.3398,4969,0
+BOAT.US,D,20251006,000000,31.24,31.24,30.88,30.9,16334,0
+BOAT.US,D,20251007,000000,30.56,30.8,30.15,30.1599,9702,0
+BOAT.US,D,20251008,000000,30.32,30.32,29.93,30.02,12723,0
+BOAT.US,D,20251009,000000,30.63,30.63,29.92,30,4162,0
+BOAT.US,D,20251010,000000,29.6901,30.1296,29.12,29.2724,12258,0
+BOAT.US,D,20251013,000000,29.47,29.87,29.41,29.65,12544,0
+BOAT.US,D,20251014,000000,29.485,29.8799,29.32,29.7453,43042,0
+BOAT.US,D,20251015,000000,29.88,30.0795,29.74,30.0124,112157,0
+BOAT.US,D,20251016,000000,30.17,30.55,30.15,30.2633,11903,0
+BOAT.US,D,20251017,000000,30.5968,30.5968,30,30.5463,3523,0
+BOAT.US,D,20251020,000000,30.85,30.8768,30.7031,30.775,6955,0
+BOAT.US,D,20251021,000000,30.4582,30.4582,30.2122,30.2122,4060,0
+BOAT.US,D,20251022,000000,30.8999,30.8999,30.195,30.4461,2130,0
+BOAT.US,D,20251023,000000,31,31.28,30.41,31.101,11807,0
+BOAT.US,D,20251024,000000,31.3599,31.3599,30.8299,30.8299,11819,0
+BOAT.US,D,20251027,000000,31.2838,31.45,31.06,31.2825,6843,0
+BOAT.US,D,20251028,000000,31.437,31.78,31.14,31.588,10773,0
+BOAT.US,D,20251029,000000,31.865,32.14,31.86,31.93,11469,0
+BOAT.US,D,20251030,000000,31.52,32,31.52,31.8,13351,0
+BOAT.US,D,20251031,000000,31.71,32.0903,31.71,32.0903,4798,0
+BOAT.US,D,20251103,000000,32.02,32.2,31.9301,32.0601,4982,0
+BOAT.US,D,20251104,000000,31.52,31.7,31.21,31.25,10563,0
+BOAT.US,D,20251105,000000,31.37,31.8452,31.37,31.7262,13403,0
+BOAT.US,D,20251106,000000,31.9,32,31.64,31.8782,41157,0
+BOAT.US,D,20251107,000000,31.9,32.3,31.9,32.2018,9598,0
+BOAT.US,D,20251110,000000,32.5,32.599,32.26,32.5103,17980,0
+BOAT.US,D,20251111,000000,32.54,32.885,32.4,32.47,3662,0
+BOAT.US,D,20251112,000000,32.6125,32.76,32.51,32.62,9083,0
+BOAT.US,D,20251113,000000,32.58,32.7073,32.37,32.5128,6901,0
+BOAT.US,D,20251114,000000,32.255,32.89,32.1785,32.5155,5635,0
+BOAT.US,D,20251117,000000,32.655,32.6675,32.34,32.4661,6531,0
+BOAT.US,D,20251118,000000,32.44,32.4499,32.1319,32.3227,4417,0
+BOAT.US,D,20251119,000000,32.4341,32.89,32.0542,32.295,7566,0
+BOAT.US,D,20251120,000000,32.19,32.74,31.61,31.7329,10991,0
+BOAT.US,D,20251121,000000,32,32.21,31.7256,32.144,4424,0
+BOAT.US,D,20251124,000000,32.25,32.2625,31.7719,31.967,4706,0
+BOAT.US,D,20251125,000000,32.04,32.4489,31.97,32.1447,7604,0
+BOAT.US,D,20251126,000000,32.5618,32.5618,31.8801,31.9508,6531,0
+BOAT.US,D,20251128,000000,32.11,32.25,32.07,32.1691,3185,0
+BOAT.US,D,20251201,000000,32.305,32.5543,32.21,32.314,11261,0
+BOAT.US,D,20251202,000000,32.225,32.37,32.2,32.369,2740,0
+BOAT.US,D,20251203,000000,32.6821,32.7699,32.579,32.6521,9761,0
+BOAT.US,D,20251204,000000,32.98,33.026,32.7072,32.7702,27375,0
+BOAT.US,D,20251205,000000,32.8508,32.93,32.69,32.719,6374,0
+BOAT.US,D,20251208,000000,32.845,33,32.753,32.85,7824,0
+BOAT.US,D,20251209,000000,32.87,32.88,32.65,32.69,13448,0
+BOAT.US,D,20251210,000000,32.82,32.9,32.33,32.6667,20873,0
+BOAT.US,D,20251211,000000,32.7,32.9,32.61,32.872,5098,0
+BOAT.US,D,20251212,000000,32.75,32.82,32.2879,32.4,7020,0
+BOAT.US,D,20251215,000000,32.2201,32.71,32.2201,32.56,8385,0
+BOAT.US,D,20251216,000000,32.6099,32.6099,32.1901,32.28,6833,0
+BOAT.US,D,20251217,000000,32.3,32.3,32.06,32.06,5781,0
+BOAT.US,D,20251218,000000,32.33,32.38,32.0801,32.1451,2626,0
+BOAT.US,D,20251219,000000,32.01,32.0683,31.61,31.61,9827,0
+BOAT.US,D,20251222,000000,31.81,32.1,31.68,32.1,4682,0
+BOAT.US,D,20251223,000000,32,32.2085,32,32.2085,6635,0
+BOAT.US,D,20251224,000000,32.229,32.4298,32.229,32.39,2489,0
+BOAT.US,D,20251226,000000,32.41,32.41,32.2068,32.375,3919,0
+BOAT.US,D,20251229,000000,32.4345,32.64,32.37,32.62,10224,0
+BOAT.US,D,20251230,000000,31.86,31.88,31.66,31.7174,12941,0
+BOAT.US,D,20251231,000000,31.5137,31.605,31.3,31.563,16246,0
+BOAT.US,D,20260102,000000,31.4645,31.57,31.25,31.5,7526,0
+BOAT.US,D,20260105,000000,31.292,31.6,31.28,31.416,14116,0
+BOAT.US,D,20260106,000000,31.7107,32.01,31.6,31.9199,17969,0
+BOAT.US,D,20260107,000000,32.15,32.75,32.13,32.75,12397,0
+BOAT.US,D,20260108,000000,32.75,33.25,32.75,33.25,26867,0
+BOAT.US,D,20260109,000000,33.29,33.5,33.07,33.23,10853,0
+BOAT.US,D,20260112,000000,33.4813,33.767,33.3713,33.767,8426,0
+BOAT.US,D,20260113,000000,33.79,34.1036,33.6907,33.7,14035,0
+BOAT.US,D,20260114,000000,34.005,34.29,33.85,34.05,20269,0
+BOAT.US,D,20260115,000000,33.95,34.01,33.36,33.8515,16165,0
+BOAT.US,D,20260116,000000,33.71,33.71,33.38,33.43,11787,0
+BOAT.US,D,20260120,000000,33.35,33.58,33.2,33.2933,13516,0
+BOAT.US,D,20260121,000000,33.7,34.05,33.4912,33.9469,6723,0
+BOAT.US,D,20260122,000000,34.0112,34.12,33.828,34.0502,16291,0
+BOAT.US,D,20260123,000000,34.12,34.24,33.93,34.1,10857,0
+BOAT.US,D,20260126,000000,34.3,34.6,34.2,34.25,18043,0
+BOAT.US,D,20260127,000000,34.82,35.04,34.45,34.8939,32878,0
+BOAT.US,D,20260128,000000,34.95,35.55,34.95,35.4568,22516,0
+BOAT.US,D,20260129,000000,35.98,36.28,35.285,36.03,32982,0
+BOAT.US,D,20260130,000000,35.815,35.925,35.5,35.81,261955,0
+BOAT.US,D,20260202,000000,35.83,36.01,35.5,35.975,73001,0
+BOAT.US,D,20260203,000000,36.495,36.495,35.53,36.1481,75591,0
+BOAT.US,D,20260204,000000,36.21,36.46,35.665,35.755,62760,0
+BOAT.US,D,20260205,000000,35.625,35.6799,35.37,35.37,25416,0
+BOAT.US,D,20260206,000000,36.0749,36.49,35.9,36.45,20884,0
+BOAT.US,D,20260209,000000,36.11,36.59,36.11,36.44,35195,0
+BOAT.US,D,20260210,000000,36.7386,36.7623,36.638,36.67,9786,0
+BOAT.US,D,20260211,000000,37,37.5,36.85,37.47,36615,0
+BOAT.US,D,20260212,000000,37.75,37.75,36.84,37.1297,26072,0
+BOAT.US,D,20260213,000000,37.0794,37.809,37.0794,37.809,30257,0
+BOAT.US,D,20260217,000000,37.91,38.4785,37.75,38.46,55379,0
+BOAT.US,D,20260218,000000,38.65,39.19,38.52,39.057,49912,0
diff --git a/daily/us/nyse etfs/1/boe.us.txt b/daily/us/nyse etfs/1/boe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..704954bf3c8ef890a32b9bb317b68d84ae657409
--- /dev/null
+++ b/daily/us/nyse etfs/1/boe.us.txt	
@@ -0,0 +1,5215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOE.US,D,20050526,000000,7.59482,7.59909,7.59482,7.59482,2069348.4973146,0
+BOE.US,D,20050527,000000,7.59482,7.60442,7.59482,7.60232,58995.773901918,0
+BOE.US,D,20050531,000000,7.59909,7.60232,7.59482,7.59909,48220.819124074,0
+BOE.US,D,20050601,000000,7.59482,7.60232,7.59482,7.59909,98644.026365493,0
+BOE.US,D,20050602,000000,7.60232,7.60232,7.59482,7.59909,65975.795926626,0
+BOE.US,D,20050603,000000,7.60232,7.60232,7.59482,7.59909,64068.323482573,0
+BOE.US,D,20050606,000000,7.59909,7.59909,7.59482,7.59909,34256.561993608,0
+BOE.US,D,20050607,000000,7.59482,7.61543,7.59482,7.59909,84377.480669903,0
+BOE.US,D,20050608,000000,7.59482,7.59909,7.59482,7.59482,38060.974179099,0
+BOE.US,D,20050609,000000,7.59909,7.59909,7.59482,7.59482,91670.323962356,0
+BOE.US,D,20050610,000000,7.60232,7.60232,7.59482,7.59482,36789.676973149,0
+BOE.US,D,20050613,000000,7.59909,7.59909,7.59482,7.59909,88799.109228788,0
+BOE.US,D,20050614,000000,7.59909,7.59909,7.59482,7.59909,30766.024346123,0
+BOE.US,D,20050615,000000,7.59482,7.59909,7.59482,7.59482,104670.83880331,0
+BOE.US,D,20050616,000000,7.59482,7.59909,7.59482,7.59909,95159.80833958,0
+BOE.US,D,20050617,000000,7.59482,7.59909,7.59482,7.59482,20612.49902272,0
+BOE.US,D,20050620,000000,7.59482,7.59909,7.59482,7.59482,65657.708307574,0
+BOE.US,D,20050621,000000,7.59482,7.59909,7.59482,7.59482,174768.08126421,0
+BOE.US,D,20050622,000000,7.59482,7.59909,7.59482,7.59482,34256.561993608,0
+BOE.US,D,20050623,000000,7.59482,7.59909,7.59482,7.59482,333683.39181862,0
+BOE.US,D,20050624,000000,7.59482,7.59909,7.59482,7.59482,108176.12223446,0
+BOE.US,D,20050627,000000,7.59482,7.59909,7.59482,7.59482,203009.41679289,0
+BOE.US,D,20050628,000000,7.59482,7.59909,7.59482,7.59482,116097.76787319,0
+BOE.US,D,20050629,000000,7.59909,7.59909,7.59482,7.59482,40600.40878021,0
+BOE.US,D,20050630,000000,7.59909,7.59909,7.59482,7.59909,19346.468168078,0
+BOE.US,D,20050701,000000,7.59482,7.59909,7.59482,7.59909,42818.595951486,0
+BOE.US,D,20050705,000000,7.59482,7.59482,7.59482,7.59482,89762.851518302,0
+BOE.US,D,20050706,000000,7.59482,7.59482,7.36402,7.42677,347010.42044072,0
+BOE.US,D,20050707,000000,7.38235,7.4637,7.36402,7.42933,40288.64078273,0
+BOE.US,D,20050708,000000,7.39887,7.41234,7.36402,7.40426,74544.149506076,0
+BOE.US,D,20050711,000000,7.43913,7.43913,7.36402,7.43628,97059.907891802,0
+BOE.US,D,20050712,000000,7.41234,7.48593,7.39647,7.4562,109753.92108657,0
+BOE.US,D,20050713,000000,7.4562,7.4562,7.39647,7.42677,40920.602939788,0
+BOE.US,D,20050714,000000,7.42677,7.42933,7.36402,7.39887,43450.558108545,0
+BOE.US,D,20050715,000000,7.39887,7.53329,7.3212,7.50405,97695.029859645,0
+BOE.US,D,20050718,000000,7.47045,7.50405,7.43913,7.44396,65975.795926626,0
+BOE.US,D,20050719,000000,7.47454,7.4959,7.43913,7.47045,27910.608666479,0
+BOE.US,D,20050720,000000,7.4562,7.4994,7.43913,7.4562,63440.57440656,0
+BOE.US,D,20050721,000000,7.48593,7.48593,7.36402,7.36402,61522.569259889,0
+BOE.US,D,20050722,000000,7.39647,7.42393,7.32507,7.42393,56462.658922374,0
+BOE.US,D,20050725,000000,7.42393,7.42393,7.33071,7.38235,127519.43059175,0
+BOE.US,D,20050726,000000,7.38235,7.38235,7.23337,7.31369,239794.88068499,0
+BOE.US,D,20050727,000000,7.31369,7.34644,7.31369,7.3283,43144.056462373,0
+BOE.US,D,20050728,000000,7.29433,7.39647,7.2911,7.38235,86592.508030392,0
+BOE.US,D,20050729,000000,7.41234,7.41234,7.31369,7.33905,34576.756153184,0
+BOE.US,D,20050801,000000,7.30884,7.41396,7.30884,7.36402,84064.65940216,0
+BOE.US,D,20050802,000000,7.35216,7.4075,7.34644,7.4075,47578.324264397,0
+BOE.US,D,20050803,000000,7.38235,7.41234,7.36402,7.38235,56462.658922374,0
+BOE.US,D,20050804,000000,7.42677,7.43628,7.36706,7.41234,68512.070716952,0
+BOE.US,D,20050805,000000,7.41396,7.43628,7.38235,7.39647,35850.159899656,0
+BOE.US,D,20050808,000000,7.37056,7.43913,7.35908,7.36402,60907.459427019,0
+BOE.US,D,20050809,000000,7.41234,7.43913,7.35908,7.43628,187785.44842936,0
+BOE.US,D,20050810,000000,7.41234,7.50405,7.39012,7.41234,160819.62318767,0
+BOE.US,D,20050811,000000,7.29776,7.31369,7.25909,7.28826,115135.07885393,0
+BOE.US,D,20050812,000000,7.3283,7.33402,7.27212,7.27904,64709.765071986,0
+BOE.US,D,20050815,000000,7.30884,7.47776,7.27212,7.43628,105943.18927952,0
+BOE.US,D,20050816,000000,7.3927,7.42156,7.30438,7.33498,161132.44445543,0
+BOE.US,D,20050817,000000,7.41234,7.43913,7.2816,7.41396,94520.473290688,0
+BOE.US,D,20050818,000000,7.43398,7.48593,7.41746,7.48593,106260.22362832,0
+BOE.US,D,20050819,000000,7.43913,7.47045,7.41234,7.4562,42818.595951486,0
+BOE.US,D,20050822,000000,7.45336,7.47045,7.35605,7.36069,92934.248276472,0
+BOE.US,D,20050823,000000,7.3212,7.50728,7.3212,7.4562,123701.32589285,0
+BOE.US,D,20050824,000000,7.47045,7.50405,7.36402,7.41234,95477.895958631,0
+BOE.US,D,20050825,000000,7.47045,7.47045,7.3212,7.38235,87229.736538759,0
+BOE.US,D,20050826,000000,7.41234,7.4562,7.39647,7.41746,44412.193857534,0
+BOE.US,D,20050829,000000,7.43913,7.4562,7.35216,7.37056,53601.976891424,0
+BOE.US,D,20050830,000000,7.33905,7.4562,7.33905,7.40426,72316.482902445,0
+BOE.US,D,20050831,000000,7.4637,7.48915,7.3212,7.43913,75177.164933395,0
+BOE.US,D,20050901,000000,7.52067,7.52067,7.4075,7.48593,74227.115157286,0
+BOE.US,D,20050902,000000,7.4959,7.4959,7.43913,7.43913,53291.262164204,0
+BOE.US,D,20050906,000000,7.47045,7.52067,7.36402,7.39431,137968.92485872,0
+BOE.US,D,20050907,000000,7.43913,7.4562,7.3927,7.42156,64397.997074504,0
+BOE.US,D,20050908,000000,7.42156,7.48004,7.37399,7.37399,101817.52966419,0
+BOE.US,D,20050909,000000,7.38623,7.45336,7.38623,7.45336,77077.264485618,0
+BOE.US,D,20050912,000000,7.45336,7.48004,7.39887,7.39887,89129.836090982,0
+BOE.US,D,20050913,000000,7.39887,7.41234,7.36402,7.41234,77708.173372414,0
+BOE.US,D,20050914,000000,7.42156,7.43628,7.32507,7.32507,115782.84006492,0
+BOE.US,D,20050915,000000,7.3283,7.40426,7.3212,7.36706,83414.79165065,0
+BOE.US,D,20050916,000000,7.39887,7.44662,7.39887,7.41746,55189.255175904,0
+BOE.US,D,20050919,000000,7.43398,7.43398,7.26498,7.27507,159868.52014131,0
+BOE.US,D,20050920,000000,7.28826,7.36069,7.2816,7.29433,74227.115157286,0
+BOE.US,D,20050921,000000,7.29982,7.34644,7.24791,7.26909,97059.907891802,0
+BOE.US,D,20050922,000000,7.26909,7.33498,7.23916,7.28826,91346.969991994,0
+BOE.US,D,20050923,000000,7.2911,7.35216,7.27212,7.27904,65015.213447897,0
+BOE.US,D,20050926,000000,7.27212,7.28826,7.14375,7.20234,163039.91689947,0
+BOE.US,D,20050927,000000,7.09561,7.14679,6.96034,7.10978,387925.7570292,0
+BOE.US,D,20050928,000000,7.06172,7.0885,7.00143,7.05583,135125.09515193,0
+BOE.US,D,20050929,000000,7.06399,7.09219,7.02051,7.09219,54241.311940315,0
+BOE.US,D,20050930,000000,7.11337,7.16274,7.08459,7.12153,127193.97008087,0
+BOE.US,D,20051003,000000,7.12153,7.14375,7.05308,7.09561,162080.38769101,0
+BOE.US,D,20051004,000000,7.09961,7.1315,7.0885,7.1315,131622.97153159,0
+BOE.US,D,20051005,000000,7.14375,7.25151,7.11802,7.24791,145268.08777274,0
+BOE.US,D,20051006,000000,7.22872,7.35216,7.13948,7.35216,135756.00403874,0
+BOE.US,D,20051007,000000,7.36402,7.41396,7.30884,7.41396,49792.298354625,0
+BOE.US,D,20051010,000000,7.44396,7.44396,7.39647,7.41746,101183.4609666,0
+BOE.US,D,20051011,000000,7.41234,7.43628,7.39887,7.40039,75177.164933395,0
+BOE.US,D,20051012,000000,7.41234,7.43913,7.39887,7.42393,91670.323962356,0
+BOE.US,D,20051013,000000,7.4075,7.43398,7.3212,7.33498,171288.07631934,0
+BOE.US,D,20051014,000000,7.35216,7.41234,7.09961,7.36706,151939.50161073,0
+BOE.US,D,20051017,000000,7.35605,7.35605,7.15267,7.18932,134487.86664359,0
+BOE.US,D,20051018,000000,7.18932,7.18932,7.05101,7.0885,98644.026365493,0
+BOE.US,D,20051019,000000,7.0885,7.09561,6.6831,6.96374,423774.86365858,0
+BOE.US,D,20051020,000000,6.9364,7.01046,6.8537,7.01046,138282.79939672,0
+BOE.US,D,20051021,000000,7.03978,7.21439,7.02859,7.18514,85638.245173234,0
+BOE.US,D,20051024,000000,7.18514,7.18514,7.03542,7.07188,111652.96736854,0
+BOE.US,D,20051025,000000,7.07188,7.12467,7.0321,7.12467,68512.070716952,0
+BOE.US,D,20051026,000000,7.16274,7.16274,7.05308,7.10978,125289.65744759,0
+BOE.US,D,20051027,000000,7.12153,7.12467,7.05802,7.12153,40288.64078273,0
+BOE.US,D,20051028,000000,7.13948,7.22179,7.11802,7.22179,92934.248276472,0
+BOE.US,D,20051031,000000,7.23622,7.35216,7.21439,7.33402,81833.832987742,0
+BOE.US,D,20051101,000000,7.31369,7.33498,7.2911,7.31369,93889.564403893,0
+BOE.US,D,20051102,000000,7.28826,7.34295,7.10978,7.1372,189045.15966242,0
+BOE.US,D,20051103,000000,7.16274,7.21439,7.07673,7.21439,89129.836090982,0
+BOE.US,D,20051104,000000,7.20718,7.28551,7.16617,7.27212,126247.08011553,0
+BOE.US,D,20051107,000000,7.29982,7.3283,7.25494,7.26909,155101.41893658,0
+BOE.US,D,20051108,000000,7.29776,7.36402,7.28826,7.35216,112921.1047637,0
+BOE.US,D,20051109,000000,7.38235,7.4075,7.2816,7.34644,73274.95884065,0
+BOE.US,D,20051110,000000,7.19911,7.26213,7.0469,7.21117,134816.48696525,0
+BOE.US,D,20051111,000000,7.22872,7.22872,7.0469,7.07673,92934.248276472,0
+BOE.US,D,20051114,000000,7.08459,7.08459,6.9062,6.92415,179220.25466069,0
+BOE.US,D,20051115,000000,6.9364,6.96783,6.88665,6.92919,120532.03567519,0
+BOE.US,D,20051116,000000,6.96034,6.98671,6.86045,6.87733,122430.0286869,0
+BOE.US,D,20051117,000000,6.89509,6.89509,6.73388,6.77576,148126.66326315,0
+BOE.US,D,20051118,000000,6.78857,6.9193,6.74262,6.80984,176671.34062723,0
+BOE.US,D,20051121,000000,6.80709,6.84297,6.60076,6.65803,305133.44810326,0
+BOE.US,D,20051122,000000,6.6379,6.6831,6.55063,6.56109,254075.11889399,0
+BOE.US,D,20051123,000000,6.56109,6.64473,6.51133,6.60335,303545.11654852,0
+BOE.US,D,20051125,000000,6.65803,6.78514,6.65803,6.69647,102454.75817256,0
+BOE.US,D,20051128,000000,6.69647,6.81923,6.66239,6.75848,229331.69390463,0
+BOE.US,D,20051129,000000,6.80367,6.83006,6.68879,6.80367,189675.01527895,0
+BOE.US,D,20051130,000000,6.78514,6.83006,6.74574,6.78164,279125.04552952,0
+BOE.US,D,20051201,000000,6.80984,6.83006,6.75544,6.83006,183010.97433278,0
+BOE.US,D,20051202,000000,6.81923,6.927,6.81345,6.86424,155101.41893658,0
+BOE.US,D,20051205,000000,6.90249,6.94721,6.8537,6.92225,202048.83431416,0
+BOE.US,D,20051206,000000,6.92225,6.97313,6.86045,6.93954,439629.74090894,0
+BOE.US,D,20051207,000000,6.97561,7.01547,6.81923,7.01547,168111.41320986,0
+BOE.US,D,20051208,000000,6.95309,7.01046,6.82275,6.84297,229649.78152369,0
+BOE.US,D,20051209,000000,6.86785,6.97561,6.86045,6.91626,164305.94775411,0
+BOE.US,D,20051212,000000,6.87733,6.88665,6.68879,6.68879,255651.86447583,0
+BOE.US,D,20051213,000000,6.75107,6.7619,6.6547,6.72165,256286.98644369,0
+BOE.US,D,20051214,000000,6.65803,6.87145,6.65803,6.7241,448189.66832628,0
+BOE.US,D,20051215,000000,6.69647,6.84848,6.69647,6.83282,198244.42212867,0
+BOE.US,D,20051216,000000,6.80367,6.94721,6.75848,6.94721,279125.04552952,0
+BOE.US,D,20051219,000000,6.9364,7.09219,6.9364,7.03978,271206.55970158,0
+BOE.US,D,20051220,000000,6.98671,7.06172,6.77252,6.81725,460567.70044252,0
+BOE.US,D,20051221,000000,6.8558,6.95309,6.74574,6.92415,482134.46232239,0
+BOE.US,D,20051222,000000,6.92415,6.94721,6.78857,6.80709,317503.0540574,0
+BOE.US,D,20051223,000000,6.83993,6.91322,6.78857,6.86045,201732.85323564,0
+BOE.US,D,20051227,000000,6.927,6.98671,6.71556,6.74907,503067.15550471,0
+BOE.US,D,20051228,000000,6.77252,6.81923,6.71556,6.72165,279125.04552952,0
+BOE.US,D,20051229,000000,6.75848,6.85912,6.75544,6.83993,341932.60450875,0
+BOE.US,D,20051230,000000,6.83993,6.98671,6.77252,6.85313,353039.33941905,0
+BOE.US,D,20060103,000000,6.88086,7.12467,6.8558,7.12153,146864.84548958,0
+BOE.US,D,20060104,000000,7.12856,7.23337,7.09219,7.17004,181743.89020788,0
+BOE.US,D,20060105,000000,7.19597,7.26498,7.19313,7.24791,110380.61689232,0
+BOE.US,D,20060106,000000,7.29433,7.35605,7.28551,7.34295,180804.37313437,0
+BOE.US,D,20060109,000000,7.37399,7.37399,7.18514,7.33071,233756.4822743,0
+BOE.US,D,20060110,000000,7.33071,7.38235,7.28551,7.36069,270559.85176085,0
+BOE.US,D,20060111,000000,7.36402,7.47045,7.33905,7.46209,216010.98490411,0
+BOE.US,D,20060112,000000,7.4637,7.49313,7.33498,7.36706,97379.048781117,0
+BOE.US,D,20060113,000000,7.39647,7.39647,7.32507,7.39431,80561.482511533,0
+BOE.US,D,20060117,000000,7.43913,7.43913,7.29433,7.3927,181743.89020788,0
+BOE.US,D,20060118,000000,7.41234,7.4637,7.3212,7.39012,155101.41893658,0
+BOE.US,D,20060119,000000,7.43913,7.4637,7.36706,7.45981,146864.84548958,0
+BOE.US,D,20060120,000000,7.45981,7.45981,7.37399,7.43913,186822.7594101,0
+BOE.US,D,20060123,000000,7.4637,7.54659,7.42393,7.44396,224575.12540251,0
+BOE.US,D,20060124,000000,7.47045,7.47045,7.37399,7.40426,203321.18479037,0
+BOE.US,D,20060125,000000,7.41234,7.42933,7.36402,7.38235,110699.75778164,0
+BOE.US,D,20060126,000000,7.4075,7.46209,7.39431,7.41396,168427.39428841,0
+BOE.US,D,20060127,000000,7.41396,7.59085,7.41396,7.53329,201413.71234632,0
+BOE.US,D,20060130,000000,7.55855,7.59482,7.53329,7.5371,262315.90542202,0
+BOE.US,D,20060131,000000,7.57868,7.59482,7.52522,7.59085,196025.18168713,0
+BOE.US,D,20060201,000000,7.59482,7.71112,7.56719,7.61011,258831.68739611,0
+BOE.US,D,20060202,000000,7.66071,7.68519,7.57032,7.58219,220446.30597639,0
+BOE.US,D,20060203,000000,7.60442,7.65074,7.57868,7.58485,242013.06785625,0
+BOE.US,D,20060206,000000,7.6402,7.64751,7.57868,7.60442,248678.16207271,0
+BOE.US,D,20060207,000000,7.61382,7.62179,7.57868,7.61382,149709.7284666,0
+BOE.US,D,20060208,000000,7.61011,7.61011,7.55855,7.58855,214734.42134685,0
+BOE.US,D,20060209,000000,7.60232,7.61941,7.56719,7.61941,188107.74912945,0
+BOE.US,D,20060210,000000,7.62179,7.62179,7.56719,7.60668,171601.95085735,0
+BOE.US,D,20060213,000000,7.43398,7.57868,7.42933,7.50405,168427.39428841,0
+BOE.US,D,20060214,000000,7.52912,7.5388,7.40039,7.42677,180804.37313437,0
+BOE.US,D,20060215,000000,7.48593,7.4959,7.41234,7.4562,134487.86664359,0
+BOE.US,D,20060216,000000,7.50405,7.52295,7.44662,7.52295,180475.7528127,0
+BOE.US,D,20060217,000000,7.4562,7.52067,7.4562,7.48004,157957.88788646,0
+BOE.US,D,20060221,000000,7.55532,7.56168,7.48593,7.52067,223938.95016441,0
+BOE.US,D,20060222,000000,7.46731,7.57365,7.42393,7.44662,242638.71039177,0
+BOE.US,D,20060223,000000,7.4637,7.48915,7.41396,7.41746,169376.39079425,0
+BOE.US,D,20060224,000000,7.41234,7.56482,7.41234,7.48593,106571.99162579,0
+BOE.US,D,20060227,000000,7.50728,7.57868,7.47454,7.56482,140203.96435417,0
+BOE.US,D,20060228,000000,7.57868,7.60232,7.55238,7.57868,205535.15888061,0
+BOE.US,D,20060301,000000,7.57868,7.65711,7.55532,7.65711,103085.66705936,0
+BOE.US,D,20060302,000000,7.68776,7.738,7.65377,7.67922,308314.32429378,0
+BOE.US,D,20060303,000000,7.69907,7.69907,7.65711,7.66071,132593.03344266,0
+BOE.US,D,20060306,000000,7.6757,7.70069,7.6402,7.65377,124346.98056332,0
+BOE.US,D,20060307,000000,7.64353,7.66071,7.59909,7.62664,135125.09515193,0
+BOE.US,D,20060308,000000,7.60668,7.69907,7.57868,7.68093,268975.73328716,0
+BOE.US,D,20060309,000000,7.68093,7.73885,7.64353,7.65377,268975.73328716,0
+BOE.US,D,20060310,000000,7.66071,7.70333,7.6291,7.68519,241697.08677773,0
+BOE.US,D,20060313,000000,7.71112,7.74531,7.66735,7.66735,172232.85974415,0
+BOE.US,D,20060314,000000,7.68776,7.68776,7.63241,7.65377,159228.13182215,0
+BOE.US,D,20060315,000000,7.66651,7.66651,7.54032,7.54404,202048.83431416,0
+BOE.US,D,20060316,000000,7.58219,7.60232,7.55855,7.57868,133222.88905921,0
+BOE.US,D,20060317,000000,7.59085,7.60232,7.54659,7.58855,151614.04109985,0
+BOE.US,D,20060320,000000,7.61543,7.63621,7.59482,7.63241,188415.3040459,0
+BOE.US,D,20060321,000000,7.61941,7.68093,7.60668,7.66954,101817.52966419,0
+BOE.US,D,20060322,000000,7.66954,7.738,7.6402,7.65711,166203.94076582,0
+BOE.US,D,20060323,000000,7.66954,7.69907,7.64751,7.65711,107210.27340442,0
+BOE.US,D,20060324,000000,7.62179,7.69205,7.61941,7.69205,136699.7341933,0
+BOE.US,D,20060327,000000,7.68093,7.73079,7.65711,7.66309,104991.03296287,0
+BOE.US,D,20060328,000000,7.67258,7.67922,7.59482,7.62664,133851.69140547,0
+BOE.US,D,20060329,000000,7.65711,7.79648,7.62664,7.73079,155748.12687729,0
+BOE.US,D,20060330,000000,7.77636,7.81861,7.75936,7.77046,173820.13802863,0
+BOE.US,D,20060331,000000,7.71112,7.74359,7.68519,7.73315,148450.01723352,0
+BOE.US,D,20060403,000000,7.74863,7.83504,7.73885,7.8319,152249.1630677,0
+BOE.US,D,20060404,000000,7.8319,7.8937,7.79894,7.88069,116097.76787319,0
+BOE.US,D,20060405,000000,7.88743,7.8937,7.80617,7.84471,158605.64909744,0
+BOE.US,D,20060406,000000,7.84917,7.87803,7.81861,7.83816,103406.91448919,0
+BOE.US,D,20060407,000000,7.86513,7.89701,7.81861,7.87974,93256.548976573,0
+BOE.US,D,20060410,000000,7.89701,7.89701,7.74531,7.75478,142421.09825518,0
+BOE.US,D,20060411,000000,7.77046,7.7869,7.57365,7.58485,205535.15888061,0
+BOE.US,D,20060412,000000,7.59085,7.6402,7.55532,7.61382,105296.4813388,0
+BOE.US,D,20060413,000000,7.60668,7.65074,7.59482,7.65074,104670.83880331,0
+BOE.US,D,20060417,000000,7.66071,7.70069,7.64353,7.64751,82154.02714732,0
+BOE.US,D,20060418,000000,7.65711,7.71597,7.65377,7.67922,142730.75971213,0
+BOE.US,D,20060419,000000,7.6757,7.73079,7.6402,7.68519,93575.689865887,0
+BOE.US,D,20060420,000000,7.68519,7.74531,7.66954,7.67258,203631.89951759,0
+BOE.US,D,20060421,000000,7.68519,7.81861,7.66954,7.79258,137968.92485872,0
+BOE.US,D,20060424,000000,7.86902,7.86902,7.79258,7.83504,151939.50161073,0
+BOE.US,D,20060425,000000,7.83504,7.8937,7.80617,7.84243,178258.61891169,0
+BOE.US,D,20060426,000000,7.86038,7.86902,7.81861,7.86902,122430.0286869,0
+BOE.US,D,20060427,000000,7.88069,7.89701,7.83504,7.89701,143374.30784208,0
+BOE.US,D,20060428,000000,7.88069,7.89701,7.81044,7.82933,114826.47066724,0
+BOE.US,D,20060501,000000,7.79258,7.90158,7.79258,7.88412,155428.98598797,0
+BOE.US,D,20060502,000000,7.91715,7.91981,7.84243,7.91715,125606.69179639,0
+BOE.US,D,20060503,000000,7.88412,7.94355,7.88412,7.88962,98966.327065594,0
+BOE.US,D,20060504,000000,7.91364,7.97126,7.91364,7.91715,91346.969991994,0
+BOE.US,D,20060505,000000,7.93035,8.01532,7.91715,8.01532,99598.289222652,0
+BOE.US,D,20060508,000000,8.06803,8.18488,8.01532,8.12365,166203.94076582,0
+BOE.US,D,20060509,000000,8.14055,8.16865,8.07048,8.16343,191578.27464198,0
+BOE.US,D,20060510,000000,8.1772,8.18488,8.08358,8.10333,267390.5615432,0
+BOE.US,D,20060511,000000,7.99349,7.99349,7.86902,7.94355,152885.33830581,0
+BOE.US,D,20060512,000000,7.93035,7.93035,7.79648,7.79648,130368.52664984,0
+BOE.US,D,20060515,000000,7.81044,7.8168,7.69907,7.77636,97379.048781117,0
+BOE.US,D,20060516,000000,7.7869,7.7869,7.73079,7.76249,92934.248276472,0
+BOE.US,D,20060517,000000,7.73079,7.73315,7.42156,7.47045,308000.44975578,0
+BOE.US,D,20060518,000000,7.50405,7.55855,7.15267,7.21117,425357.92886203,0
+BOE.US,D,20060519,000000,7.1372,7.26909,7.12467,7.26909,281352.71213315,0
+BOE.US,D,20060522,000000,7.22179,7.22179,7.12618,7.20234,143374.30784208,0
+BOE.US,D,20060523,000000,7.23622,7.3212,7.23622,7.23622,213153.46268393,0
+BOE.US,D,20060524,000000,7.22539,7.23622,7.08459,7.15267,168111.41320986,0
+BOE.US,D,20060525,000000,7.19597,7.26213,7.17156,7.20718,129103.54906544,0
+BOE.US,D,20060526,000000,7.22539,7.33498,7.21117,7.33402,119900.07351816,0
+BOE.US,D,20060530,000000,7.35216,7.36069,7.30438,7.36069,96427.945734742,0
+BOE.US,D,20060531,000000,7.39647,7.44899,7.36402,7.44662,112601.96387439,0
+BOE.US,D,20060601,000000,7.46731,7.66651,7.44899,7.66071,131952.64512351,0
+BOE.US,D,20060602,000000,7.66651,7.77389,7.66651,7.75936,171601.95085735,0
+BOE.US,D,20060605,000000,7.78907,7.78907,7.64353,7.66735,104035.71683546,0
+BOE.US,D,20060606,000000,7.68519,7.70941,7.58485,7.61941,126559.90138327,0
+BOE.US,D,20060607,000000,7.56719,7.67258,7.56482,7.65074,131952.64512351,0
+BOE.US,D,20060608,000000,7.62664,7.62664,7.39887,7.4637,148450.01723352,0
+BOE.US,D,20060609,000000,7.46731,7.53329,7.44396,7.47776,93889.564403893,0
+BOE.US,D,20060612,000000,7.60442,7.61382,7.53329,7.56168,170013.61930261,0
+BOE.US,D,20060613,000000,7.56168,7.56168,7.1372,7.26213,146864.84548958,0
+BOE.US,D,20060614,000000,7.19597,7.19911,7.06172,7.17004,131952.64512351,0
+BOE.US,D,20060615,000000,7.22872,7.27212,7.18268,7.26213,122430.0286869,0
+BOE.US,D,20060616,000000,7.26213,7.33905,7.19597,7.33905,77077.264485618,0
+BOE.US,D,20060619,000000,7.35216,7.46731,7.35216,7.39431,118951.07701229,0
+BOE.US,D,20060620,000000,7.35216,7.38235,7.29776,7.35605,68512.070716952,0
+BOE.US,D,20060621,000000,7.34644,7.4562,7.34644,7.43913,70415.330079961,0
+BOE.US,D,20060622,000000,7.42677,7.4562,7.34644,7.37399,98008.904397651,0
+BOE.US,D,20060623,000000,7.35216,7.39647,7.34644,7.37721,62803.345898192,0
+BOE.US,D,20060626,000000,7.39647,7.42393,7.24791,7.26213,153526.77989522,0
+BOE.US,D,20060627,000000,7.26434,7.33071,7.20234,7.25909,111652.96736854,0
+BOE.US,D,20060628,000000,7.22539,7.31369,7.22539,7.27212,70729.204617966,0
+BOE.US,D,20060629,000000,7.29433,7.6402,7.29433,7.61941,104035.71683546,0
+BOE.US,D,20060630,000000,7.61941,7.61941,7.52912,7.56719,75813.340171502,0
+BOE.US,D,20060703,000000,7.56719,7.6402,7.52912,7.62179,46311.240139495,0
+BOE.US,D,20060705,000000,7.60668,7.65711,7.59482,7.62179,42191.900145737,0
+BOE.US,D,20060706,000000,7.62179,7.69205,7.56482,7.67258,71683.467475124,0
+BOE.US,D,20060707,000000,7.67258,7.69907,7.59482,7.69907,63751.289133781,0
+BOE.US,D,20060710,000000,7.6757,7.71597,7.64353,7.68093,50106.172892631,0
+BOE.US,D,20060711,000000,7.69907,7.71112,7.6402,7.71112,91976.825608529,0
+BOE.US,D,20060712,000000,7.71112,7.71112,7.61543,7.62179,124959.98385567,0
+BOE.US,D,20060713,000000,7.60232,7.66954,7.50405,7.52912,116405.3227896,0
+BOE.US,D,20060714,000000,7.65377,7.65377,7.45981,7.49313,108787.01898629,0
+BOE.US,D,20060717,000000,7.50728,7.53082,7.45981,7.50405,65657.708307574,0
+BOE.US,D,20060718,000000,7.53329,7.59482,7.48593,7.5388,113866.94145876,0
+BOE.US,D,20060719,000000,7.56719,7.66954,7.52067,7.56719,139560.41622423,0
+BOE.US,D,20060720,000000,7.60668,7.60668,7.45336,7.48004,150021.49646407,0
+BOE.US,D,20060721,000000,7.51012,7.52295,7.42677,7.51602,99598.289222652,0
+BOE.US,D,20060724,000000,7.52067,7.52522,7.39887,7.42933,130684.50772836,0
+BOE.US,D,20060725,000000,7.44899,7.52912,7.43398,7.50405,112921.1047637,0
+BOE.US,D,20060726,000000,7.52912,7.61382,7.50405,7.60232,123066.20392502,0
+BOE.US,D,20060727,000000,7.66071,7.66071,7.54906,7.55855,96427.945734742,0
+BOE.US,D,20060728,000000,7.64751,7.66071,7.59482,7.64353,160183.44794957,0
+BOE.US,D,20060731,000000,7.69205,7.77046,7.69205,7.77046,150346.95697495,0
+BOE.US,D,20060801,000000,7.72339,7.75936,7.66954,7.72565,156057.78833424,0
+BOE.US,D,20060802,000000,7.82335,7.87974,7.76249,7.80076,103085.66705936,0
+BOE.US,D,20060803,000000,7.80076,7.93396,7.77636,7.93396,125606.69179639,0
+BOE.US,D,20060804,000000,7.97126,8.05121,7.9237,7.95162,159228.13182215,0
+BOE.US,D,20060807,000000,7.99776,7.99776,7.87111,7.88412,110063.58254354,0
+BOE.US,D,20060808,000000,7.91364,7.97907,7.88962,7.94355,88185.052666178,0
+BOE.US,D,20060809,000000,7.97126,8.05121,7.94355,7.98768,127193.97008087,0
+BOE.US,D,20060810,000000,7.98768,7.98768,7.92522,7.98352,104670.83880331,0
+BOE.US,D,20060811,000000,7.85628,7.85628,7.72565,7.84243,74845.38480094,0
+BOE.US,D,20060814,000000,7.87974,7.93035,7.76249,7.7869,140833.8199707,0
+BOE.US,D,20060815,000000,7.87803,7.87974,7.79258,7.87803,124346.98056332,0
+BOE.US,D,20060816,000000,7.93662,7.94355,7.81861,7.86902,116405.3227896,0
+BOE.US,D,20060817,000000,7.89701,7.91981,7.84917,7.88069,72946.338518979,0
+BOE.US,D,20060818,000000,7.93396,7.93662,7.84243,7.93662,112921.1047637,0
+BOE.US,D,20060821,000000,7.97667,7.97667,7.86902,7.89701,126882.20208339,0
+BOE.US,D,20060822,000000,7.91715,7.93035,7.82602,7.86513,131622.97153159,0
+BOE.US,D,20060823,000000,7.89701,7.89701,7.81861,7.87974,162396.36876954,0
+BOE.US,D,20060824,000000,7.91715,7.92522,7.84917,7.90605,127519.43059175,0
+BOE.US,D,20060825,000000,7.93035,7.93035,7.86513,7.89701,98644.026365493,0
+BOE.US,D,20060828,000000,7.91981,7.92522,7.84917,7.88412,204597.74834761,0
+BOE.US,D,20060829,000000,7.89701,7.9689,7.87803,7.93396,134172.9388353,0
+BOE.US,D,20060830,000000,7.95788,8.10333,7.93396,8.08358,130684.50772836,0
+BOE.US,D,20060831,000000,8.15051,8.15137,8.0872,8.10333,209655.55214463,0
+BOE.US,D,20060901,000000,8.19439,8.22192,8.14711,8.18052,136699.7341933,0
+BOE.US,D,20060905,000000,8.25561,8.25561,8.10151,8.10151,185234.42785536,0
+BOE.US,D,20060906,000000,8.12365,8.12365,7.91022,7.93035,216949.44870734,0
+BOE.US,D,20060907,000000,7.92522,7.93662,7.86902,7.87472,120532.03567519,0
+BOE.US,D,20060908,000000,7.91981,7.95408,7.88069,7.95162,113553.06692077,0
+BOE.US,D,20060911,000000,7.97126,8.0291,7.93396,7.93396,225201.82120826,0
+BOE.US,D,20060912,000000,7.99092,8.00031,7.89701,7.91364,155428.98598797,0
+BOE.US,D,20060913,000000,7.93396,7.96633,7.88962,7.88962,150982.0789428,0
+BOE.US,D,20060914,000000,7.92522,7.93396,7.82602,7.84243,147181.87983837,0
+BOE.US,D,20060915,000000,7.90158,7.90605,7.84917,7.87974,100872.74623938,0
+BOE.US,D,20060918,000000,7.93396,7.97126,7.87111,7.88962,200785.96327031,0
+BOE.US,D,20060919,000000,7.95162,7.98352,7.89701,7.95408,124959.98385567,0
+BOE.US,D,20060920,000000,8.0291,8.05121,7.91715,7.91715,161444.21245291,0
+BOE.US,D,20060921,000000,7.94621,7.98768,7.91364,7.94355,148770.2113931,0
+BOE.US,D,20060922,000000,7.97126,7.97126,7.88962,7.92522,154157.68878202,0
+BOE.US,D,20060925,000000,7.93035,7.97126,7.88412,7.92522,118951.07701229,0
+BOE.US,D,20060926,000000,7.95788,7.96548,7.8523,7.88412,181435.28202119,0
+BOE.US,D,20060927,000000,7.96206,7.96633,7.90605,7.91364,192537.80385044,0
+BOE.US,D,20060928,000000,7.97126,7.99349,7.93035,7.94355,154157.68878202,0
+BOE.US,D,20060929,000000,8.00525,8.07391,7.98352,8.00687,75177.164933395,0
+BOE.US,D,20061002,000000,8.05121,8.05121,8.00031,8.01845,87229.736538759,0
+BOE.US,D,20061003,000000,8.06213,8.3255,8.01845,8.08187,161770.72623405,0
+BOE.US,D,20061004,000000,8.10571,8.27128,8.10571,8.19439,127519.43059175,0
+BOE.US,D,20061005,000000,8.27044,8.27128,8.10809,8.14711,180475.7528127,0
+BOE.US,D,20061006,000000,8.15051,8.16343,8.07866,8.09803,112601.96387439,0
+BOE.US,D,20061009,000000,8.14549,8.15051,8.05795,8.09034,111976.32133888,0
+BOE.US,D,20061010,000000,8.15137,8.16086,8.06803,8.0872,97379.048781117,0
+BOE.US,D,20061011,000000,8.1169,8.1169,8.06803,8.06803,90704.475132318,0
+BOE.US,D,20061012,000000,8.14055,8.21944,8.05121,8.06803,144955.266505,0
+BOE.US,D,20061013,000000,8.14055,8.20909,8.06955,8.19192,78350.66823209,0
+BOE.US,D,20061016,000000,8.29427,8.34914,8.21669,8.30708,161770.72623405,0
+BOE.US,D,20061017,000000,8.36385,8.37685,8.24547,8.26636,242333.26201584,0
+BOE.US,D,20061018,000000,8.28961,8.93351,8.24547,8.28961,372699.68212515,0
+BOE.US,D,20061019,000000,8.26636,8.3255,8.21944,8.22192,126559.90138327,0
+BOE.US,D,20061020,000000,8.24547,8.318,8.22459,8.22459,157330.13881046,0
+BOE.US,D,20061023,000000,8.25561,8.4343,8.25561,8.35085,190946.31248491,0
+BOE.US,D,20061024,000000,8.38037,8.40685,8.318,8.37335,208078.80656276,0
+BOE.US,D,20061025,000000,8.41028,8.47447,8.34628,8.39622,187146.11338047,0
+BOE.US,D,20061026,000000,8.47179,8.504,8.37335,8.47,196978.39127403,0
+BOE.US,D,20061027,000000,8.55887,8.59569,8.44939,8.45748,210295.94046377,0
+BOE.US,D,20061030,000000,8.53199,8.5337,8.40051,8.4191,129732.35141173,0
+BOE.US,D,20061031,000000,8.46268,8.48054,8.32805,8.38569,160819.62318767,0
+BOE.US,D,20061101,000000,8.4459,8.49678,8.36746,8.38037,154157.68878202,0
+BOE.US,D,20061102,000000,8.43249,8.47722,8.35425,8.37685,178258.61891169,0
+BOE.US,D,20061103,000000,8.42813,8.56152,8.35085,8.43249,144003.11018836,0
+BOE.US,D,20061106,000000,8.55612,8.61155,8.49326,8.57765,101498.38877487,0
+BOE.US,D,20061107,000000,8.62496,8.64147,8.48054,8.49678,139885.87673511,0
+BOE.US,D,20061108,000000,8.49924,8.65743,8.49678,8.55887,141784.92301708,0
+BOE.US,D,20061109,000000,8.62173,8.62875,8.504,8.50845,170650.84781098,0
+BOE.US,D,20061110,000000,8.54995,8.54995,8.47447,8.48698,80254.98086536,0
+BOE.US,D,20061113,000000,8.37097,8.37097,8.20645,8.2316,237264.92551624,0
+BOE.US,D,20061114,000000,8.20406,8.2316,8.13181,8.17047,263270.16827918,0
+BOE.US,D,20061115,000000,8.18052,8.21944,8.14055,8.17047,141149.80104923,0
+BOE.US,D,20061116,000000,8.2316,8.26379,8.14549,8.1772,205535.15888061,0
+BOE.US,D,20061117,000000,8.1772,8.2393,8.1772,8.2393,115135.07885393,0
+BOE.US,D,20061120,000000,8.27566,8.30128,8.2316,8.23748,181121.40748318,0
+BOE.US,D,20061121,000000,8.29777,8.3255,8.23321,8.28961,141462.62231698,0
+BOE.US,D,20061122,000000,8.3255,8.35673,8.28961,8.35425,156369.55633173,0
+BOE.US,D,20061124,000000,8.32805,8.504,8.27566,8.504,63751.289133781,0
+BOE.US,D,20061127,000000,8.58147,8.5903,8.4343,8.44939,192537.80385044,0
+BOE.US,D,20061128,000000,8.48054,8.64651,8.45301,8.48698,161132.44445543,0
+BOE.US,D,20061129,000000,8.53199,8.56152,8.48698,8.52298,144003.11018836,0
+BOE.US,D,20061130,000000,8.55887,8.68287,8.54187,8.61155,126559.90138327,0
+BOE.US,D,20061201,000000,8.65743,8.789,8.65743,8.77447,151614.04109985,0
+BOE.US,D,20061204,000000,8.80743,8.8717,8.77447,8.8717,173187.12260129,0
+BOE.US,D,20061205,000000,8.8828,8.8828,8.76453,8.77354,134816.48696525,0
+BOE.US,D,20061206,000000,8.80743,8.81113,8.56152,8.60264,163992.07321611,0
+BOE.US,D,20061207,000000,8.6315,8.63796,8.53199,8.55887,93256.548976573,0
+BOE.US,D,20061208,000000,8.60539,8.66188,8.57765,8.62173,98644.026365493,0
+BOE.US,D,20061211,000000,8.65297,8.7817,8.6315,8.68287,163666.61270522,0
+BOE.US,D,20061212,000000,8.76717,8.77447,8.66748,8.72246,97695.029859645,0
+BOE.US,D,20061213,000000,8.82651,8.87633,8.67109,8.6896,170013.61930261,0
+BOE.US,D,20061214,000000,8.75606,8.86268,8.66748,8.66748,174768.08126421,0
+BOE.US,D,20061215,000000,8.73232,8.73232,8.64194,8.6896,129732.35141173,0
+BOE.US,D,20061218,000000,8.81483,8.81483,8.62684,8.68287,205857.45958069,0
+BOE.US,D,20061219,000000,8.68287,8.75795,8.67651,8.75795,124035.21256583,0
+BOE.US,D,20061220,000000,8.84882,8.94756,8.80743,8.93351,97379.048781117,0
+BOE.US,D,20061221,000000,8.95876,8.95876,8.78425,8.81113,174454.20672621,0
+BOE.US,D,20061222,000000,8.84143,8.87902,8.73232,8.75606,93889.564403893,0
+BOE.US,D,20061226,000000,8.81483,8.81483,8.75606,8.80743,70415.330079961,0
+BOE.US,D,20061227,000000,8.81759,8.86001,8.81113,8.85071,61848.029770773,0
+BOE.US,D,20061228,000000,8.90713,9.00348,8.86001,8.99304,92623.533549252,0
+BOE.US,D,20061229,000000,9.03756,9.09642,8.98174,9.05655,91346.969991994,0
+BOE.US,D,20070103,000000,9.12207,9.1629,9.03378,9.06605,141462.62231698,0
+BOE.US,D,20070104,000000,9.06889,9.06889,8.8717,8.87902,117038.33821695,0
+BOE.US,D,20070105,000000,8.92971,8.92971,8.65743,8.66748,137667.68956386,0
+BOE.US,D,20070108,000000,8.66748,8.66748,8.57511,8.62875,140833.8199707,0
+BOE.US,D,20070109,000000,8.62173,8.67651,8.53542,8.60539,166203.94076582,0
+BOE.US,D,20070110,000000,8.61707,8.72246,8.54444,8.72246,203951.04040689,0
+BOE.US,D,20070111,000000,8.7553,8.84882,8.69787,8.79736,101817.52966419,0
+BOE.US,D,20070112,000000,8.74238,8.82651,8.7387,8.75606,87547.824157812,0
+BOE.US,D,20070116,000000,8.75606,8.87902,8.74884,8.84143,104358.01753556,0
+BOE.US,D,20070117,000000,8.83866,8.92971,8.80098,8.8717,100547.2857285,0
+BOE.US,D,20070118,000000,8.91081,8.92971,8.82128,8.82651,117355.37256573,0
+BOE.US,D,20070119,000000,8.82651,8.87902,8.82128,8.86001,97059.907891802,0
+BOE.US,D,20070122,000000,8.89497,8.89497,8.72246,8.75986,144003.11018836,0
+BOE.US,D,20070123,000000,8.78521,8.80098,8.71884,8.75606,115465.80571613,0
+BOE.US,D,20070124,000000,8.70982,8.75986,8.66188,8.66188,166858.02159837,0
+BOE.US,D,20070125,000000,8.66188,8.70517,8.61707,8.62496,112284.92952561,0
+BOE.US,D,20070126,000000,8.61707,8.64194,8.5903,8.59569,76434.769625941,0
+BOE.US,D,20070129,000000,8.57511,8.66748,8.57511,8.59855,112601.96387439,0
+BOE.US,D,20070130,000000,8.58147,8.66188,8.56799,8.62496,110699.75778164,0
+BOE.US,D,20070131,000000,8.62496,8.73232,8.59123,8.70982,91670.323962356,0
+BOE.US,D,20070201,000000,8.73232,8.85451,8.71884,8.80743,140513.62581112,0
+BOE.US,D,20070202,000000,8.82375,8.87633,8.76992,8.81113,197923.17469884,0
+BOE.US,D,20070205,000000,8.90055,8.94376,8.81113,8.86791,90402.186567191,0
+BOE.US,D,20070206,000000,8.85451,8.91357,8.82128,8.8717,162080.38769101,0
+BOE.US,D,20070207,000000,8.89497,8.89867,8.80098,8.80373,127519.43059175,0
+BOE.US,D,20070208,000000,8.77791,8.83866,8.77791,8.789,95159.80833958,0
+BOE.US,D,20070209,000000,8.77447,8.81113,8.76717,8.78425,84064.65940216,0
+BOE.US,D,20070212,000000,8.79736,8.79736,8.70422,8.72985,108344.64547633,0
+BOE.US,D,20070213,000000,8.55251,8.59123,8.51936,8.55251,143606.02729967,0
+BOE.US,D,20070214,000000,8.56515,8.64147,8.55251,8.56152,129103.54906544,0
+BOE.US,D,20070215,000000,8.57765,8.60871,8.51936,8.52924,96738.660461963,0
+BOE.US,D,20070216,000000,8.49062,8.50845,8.32805,8.32805,155748.12687729,0
+BOE.US,D,20070220,000000,8.3255,8.37335,8.2316,8.33917,308000.44975578,0
+BOE.US,D,20070221,000000,8.30708,8.34628,8.28382,8.2879,142730.75971213,0
+BOE.US,D,20070222,000000,8.27128,8.38836,8.27128,8.32103,189362.19401122,0
+BOE.US,D,20070223,000000,8.33508,8.47447,8.32103,8.47447,166858.02159837,0
+BOE.US,D,20070226,000000,8.4833,8.54444,8.47447,8.50845,121477.87237026,0
+BOE.US,D,20070227,000000,8.47722,8.47722,8.2766,8.318,165890.06622781,0
+BOE.US,D,20070228,000000,8.33157,8.33756,8.01845,8.22192,284841.14324011,0
+BOE.US,D,20070301,000000,8.1772,8.20909,8.12697,8.18052,106260.22362832,0
+BOE.US,D,20070302,000000,8.18488,8.22022,8.13534,8.15868,66286.510653847,0
+BOE.US,D,20070305,000000,8.08358,8.08358,7.8168,7.8168,304822.73337604,0
+BOE.US,D,20070306,000000,7.86038,7.98768,7.86038,7.94355,179532.02265818,0
+BOE.US,D,20070307,000000,7.94802,8.10809,7.94802,8.07048,97059.907891802,0
+BOE.US,D,20070308,000000,8.07391,8.25115,8.07048,8.25115,113553.06692077,0
+BOE.US,D,20070309,000000,8.33157,8.33508,8.25561,8.31619,68207.675611303,0
+BOE.US,D,20070312,000000,8.35673,8.35673,8.30128,8.32103,81833.832987742,0
+BOE.US,D,20070313,000000,8.29777,8.3427,8.2316,8.2393,69783.367922904,0
+BOE.US,D,20070314,000000,8.20645,8.23321,8.12034,8.23321,111330.66666844,0
+BOE.US,D,20070315,000000,8.23321,8.30128,8.23321,8.28382,60272.337459175,0
+BOE.US,D,20070316,000000,8.28382,8.30128,8.23748,8.23748,71683.467475124,0
+BOE.US,D,20070319,000000,8.27044,8.30128,8.24271,8.24811,85003.123205392,0
+BOE.US,D,20070320,000000,8.23748,8.33508,8.23748,8.33157,74845.38480094,0
+BOE.US,D,20070321,000000,8.35673,8.48054,8.32805,8.4343,84064.65940216,0
+BOE.US,D,20070322,000000,8.4662,8.4833,8.4459,8.48054,143053.06041224,0
+BOE.US,D,20070323,000000,8.48054,8.51748,8.4459,8.45748,79623.0187083,0
+BOE.US,D,20070326,000000,8.47722,8.47722,8.37335,8.37685,134816.48696525,0
+BOE.US,D,20070327,000000,8.38836,8.42556,8.22459,8.28382,226478.38476551,0
+BOE.US,D,20070328,000000,8.23748,8.28961,8.21944,8.26636,155748.12687729,0
+BOE.US,D,20070329,000000,8.27566,8.45938,8.27566,8.45301,158605.64909744,0
+BOE.US,D,20070330,000000,8.47179,8.60264,8.47179,8.59123,181743.89020788,0
+BOE.US,D,20070402,000000,8.59123,8.59123,8.5337,8.54444,39966.34008263,0
+BOE.US,D,20070403,000000,8.57511,8.62875,8.57511,8.59855,57401.122725606,0
+BOE.US,D,20070404,000000,8.59855,8.63425,8.59855,8.60264,56771.267109072,0
+BOE.US,D,20070405,000000,8.59569,8.65922,8.59123,8.62875,68840.691038624,0
+BOE.US,D,20070409,000000,8.67109,8.75606,8.65019,8.73689,65338.56741826,0
+BOE.US,D,20070410,000000,8.75795,8.77354,8.70517,8.75795,91670.323962356,0
+BOE.US,D,20070411,000000,8.78425,8.78425,8.71439,8.73232,87856.432344509,0
+BOE.US,D,20070412,000000,8.72246,8.81759,8.68685,8.77354,99282.308144123,0
+BOE.US,D,20070413,000000,8.7553,8.79357,8.7553,8.76717,111652.96736854,0
+BOE.US,D,20070416,000000,8.789,8.85071,8.789,8.82651,80254.98086536,0
+BOE.US,D,20070417,000000,8.86791,8.87902,8.789,8.80098,103720.78902718,0
+BOE.US,D,20070418,000000,8.81759,8.84882,8.789,8.83866,79934.786705782,0
+BOE.US,D,20070419,000000,8.86268,8.86268,8.7553,8.79357,102454.75817256,0
+BOE.US,D,20070420,000000,8.81759,8.86791,8.789,8.81483,96111.964656213,0
+BOE.US,D,20070423,000000,8.83496,8.86791,8.80743,8.86791,74227.115157286,0
+BOE.US,D,20070424,000000,8.8717,8.89497,8.85071,8.89497,93889.564403893,0
+BOE.US,D,20070425,000000,8.92971,8.95876,8.86268,8.94376,159542.00636017,0
+BOE.US,D,20070426,000000,8.95876,9.01477,8.92971,8.9373,83414.79165065,0
+BOE.US,D,20070427,000000,8.99588,9.00622,8.90713,8.98648,84377.480669903,0
+BOE.US,D,20070430,000000,8.98174,9.01098,8.89497,8.91081,143681.86275853,0
+BOE.US,D,20070501,000000,8.91081,9.06605,8.91081,8.94101,118309.6354229,0
+BOE.US,D,20070502,000000,8.96826,9.10023,8.9673,8.97318,122755.48919779,0
+BOE.US,D,20070503,000000,8.96826,9.07744,8.96826,8.97318,129103.54906544,0
+BOE.US,D,20070504,000000,9.00622,9.09642,9.00622,9.05181,97379.048781117,0
+BOE.US,D,20070507,000000,9.13347,9.1382,9.02712,9.06605,94845.933801574,0
+BOE.US,D,20070508,000000,9.06605,9.07269,9.03378,9.06415,91976.825608529,0
+BOE.US,D,20070509,000000,9.06889,9.1382,9.04516,9.04516,108176.12223446,0
+BOE.US,D,20070510,000000,9.09168,9.10023,8.95876,9.00348,176991.5347868,0
+BOE.US,D,20070511,000000,8.88186,8.8885,8.70157,8.73232,219178.16858122,0
+BOE.US,D,20070514,000000,8.76453,8.77791,8.69787,8.73232,193165.55292646,0
+BOE.US,D,20070515,000000,8.75606,8.77354,8.70422,8.7387,221401.6221038,0
+BOE.US,D,20070516,000000,8.73232,8.75606,8.65297,8.69787,163039.91689947,0
+BOE.US,D,20070517,000000,8.70982,8.74884,8.63796,8.66188,179532.02265818,0
+BOE.US,D,20070518,000000,8.66748,8.71439,8.64194,8.65922,114187.13561835,0
+BOE.US,D,20070521,000000,8.69322,8.69322,8.58603,8.59855,161132.44445543,0
+BOE.US,D,20070522,000000,8.63796,8.63796,8.54995,8.54995,150668.2044048,0
+BOE.US,D,20070523,000000,8.60264,8.65922,8.52298,8.55251,227428.43454163,0
+BOE.US,D,20070524,000000,8.58603,8.58603,8.43088,8.4459,189362.19401122,0
+BOE.US,D,20070525,000000,8.51748,8.56799,8.47,8.56799,136067.77203622,0
+BOE.US,D,20070529,000000,8.60539,8.62684,8.57511,8.60871,123386.3980846,0
+BOE.US,D,20070530,000000,8.62496,8.67376,8.56515,8.67376,109431.62038648,0
+BOE.US,D,20070531,000000,8.72985,8.77354,8.71439,8.73232,140513.62581112,0
+BOE.US,D,20070601,000000,8.81483,8.81759,8.73689,8.76453,173187.12260129,0
+BOE.US,D,20070604,000000,8.76453,8.78425,8.72625,8.78425,106893.23905562,0
+BOE.US,D,20070605,000000,8.86791,8.86791,8.81759,8.85451,88494.714123138,0
+BOE.US,D,20070606,000000,8.8717,8.8717,8.74884,8.76717,142730.75971213,0
+BOE.US,D,20070607,000000,8.80373,8.80373,8.62875,8.62875,119900.07351816,0
+BOE.US,D,20070608,000000,8.64651,8.72985,8.63425,8.71439,91976.825608529,0
+BOE.US,D,20070611,000000,8.71439,8.80373,8.70157,8.789,83738.145621012,0
+BOE.US,D,20070612,000000,8.76453,8.87349,8.73232,8.77447,95159.80833958,0
+BOE.US,D,20070613,000000,8.76453,8.88186,8.76453,8.84511,97059.907891802,0
+BOE.US,D,20070614,000000,8.85451,8.98174,8.85451,8.88186,89762.851518302,0
+BOE.US,D,20070615,000000,9.03756,9.03756,8.92231,8.92231,74544.149506076,0
+BOE.US,D,20070618,000000,8.95876,8.9695,8.88186,8.88186,68512.070716952,0
+BOE.US,D,20070619,000000,8.92971,8.92971,8.87902,8.87902,93575.689865887,0
+BOE.US,D,20070620,000000,8.94101,8.96826,8.7817,8.7817,163666.61270522,0
+BOE.US,D,20070621,000000,8.85814,8.85814,8.76992,8.81759,98324.885476181,0
+BOE.US,D,20070622,000000,8.84143,8.84511,8.66558,8.70422,136067.77203622,0
+BOE.US,D,20070625,000000,8.7553,8.75986,8.64194,8.65019,94520.473290688,0
+BOE.US,D,20070626,000000,8.71439,8.71439,8.58603,8.59569,76132.481060815,0
+BOE.US,D,20070627,000000,8.62173,8.63796,8.51282,8.58147,171601.95085735,0
+BOE.US,D,20070628,000000,8.60264,8.65922,8.5903,8.62173,86923.234892585,0
+BOE.US,D,20070629,000000,8.67651,8.75606,8.63796,8.6896,66611.971164731,0
+BOE.US,D,20070702,000000,8.65743,8.81759,8.65743,8.7553,55512.609146264,0
+BOE.US,D,20070703,000000,8.80373,8.90713,8.77791,8.83496,54564.665910676,0
+BOE.US,D,20070705,000000,8.87902,8.92592,8.74884,8.76717,53922.171051,0
+BOE.US,D,20070706,000000,8.86001,8.86001,8.77447,8.78521,53291.262164204,0
+BOE.US,D,20070709,000000,8.88186,8.88471,8.68685,8.71884,116722.35713841,0
+BOE.US,D,20070710,000000,8.72985,8.75986,8.62684,8.64194,93256.548976573,0
+BOE.US,D,20070711,000000,8.70982,8.73232,8.57765,8.61431,131320.68296647,0
+BOE.US,D,20070712,000000,8.67376,8.84143,8.67376,8.77447,195393.21953007,0
+BOE.US,D,20070713,000000,8.82128,8.83115,8.72985,8.80098,91670.323962356,0
+BOE.US,D,20070716,000000,8.75149,8.77354,8.70422,8.73689,229007.28666401,0
+BOE.US,D,20070717,000000,8.72246,8.7553,8.61431,8.61431,231540.40164356,0
+BOE.US,D,20070718,000000,8.58603,8.62173,8.53913,8.57511,96738.660461963,0
+BOE.US,D,20070719,000000,8.65922,8.65922,8.58603,8.59123,124035.21256583,0
+BOE.US,D,20070720,000000,8.60871,8.60871,8.51282,8.52924,97379.048781117,0
+BOE.US,D,20070723,000000,8.55612,8.59855,8.49924,8.55887,204597.74834761,0
+BOE.US,D,20070724,000000,8.49678,8.504,8.28961,8.318,204597.74834761,0
+BOE.US,D,20070725,000000,8.35673,8.37685,8.17047,8.21346,187463.14772926,0
+BOE.US,D,20070726,000000,8.16086,8.16086,7.90158,7.96548,332740.71493435,0
+BOE.US,D,20070727,000000,7.97126,7.97345,7.84243,7.9237,256286.98644369,0
+BOE.US,D,20070730,000000,7.95408,8.01845,7.93035,8.01389,100547.2857285,0
+BOE.US,D,20070731,000000,8.13534,8.13789,8.04332,8.07048,158914.25728415,0
+BOE.US,D,20070801,000000,8.08358,8.15137,8.02122,8.06213,131952.64512351,0
+BOE.US,D,20070802,000000,8.13181,8.15592,8.0872,8.14055,92303.339389676,0
+BOE.US,D,20070803,000000,8.15592,8.15592,8.01532,8.03269,91670.323962356,0
+BOE.US,D,20070806,000000,8.07391,8.07391,7.94621,8.02122,135437.91641969,0
+BOE.US,D,20070807,000000,8.02122,8.20909,8.00031,8.16865,134816.48696525,0
+BOE.US,D,20070808,000000,8.19439,8.29427,8.19192,8.21944,123701.32589285,0
+BOE.US,D,20070809,000000,8.13789,8.25115,8.09034,8.14711,119266.00482057,0
+BOE.US,D,20070810,000000,8.08539,8.08539,7.87974,7.94802,216010.98490411,0
+BOE.US,D,20070813,000000,7.86902,7.88069,7.70534,7.70534,166203.94076582,0
+BOE.US,D,20070814,000000,7.74863,7.74863,7.42677,7.42677,251537.79083339,0
+BOE.US,D,20070815,000000,7.34295,7.34295,7.05583,7.05802,392044.04375269,0
+BOE.US,D,20070816,000000,6.75848,6.93954,6.34566,6.9062,1333163.1413142,0
+BOE.US,D,20070817,000000,7.12153,7.57868,7.0469,7.4562,419651.31058378,0
+BOE.US,D,20070820,000000,7.53329,7.58485,7.44396,7.57032,266760.70592668,0
+BOE.US,D,20070821,000000,7.61011,7.65074,7.54404,7.65074,154157.68878202,0
+BOE.US,D,20070822,000000,7.73315,7.85628,7.73315,7.85628,229331.69390463,0
+BOE.US,D,20070823,000000,7.96548,7.99092,7.90605,7.99092,215374.809666,0
+BOE.US,D,20070824,000000,8.0291,8.1169,8.00525,8.1169,139560.41622423,0
+BOE.US,D,20070827,000000,8.19439,8.19439,8.04332,8.12365,121163.99783226,0
+BOE.US,D,20070828,000000,8.21944,8.21944,7.85628,7.91715,264218.11151478,0
+BOE.US,D,20070829,000000,7.99349,7.99349,7.92522,7.97667,178891.63433904,0
+BOE.US,D,20070830,000000,7.94802,8.00525,7.90605,7.94621,164305.94775411,0
+BOE.US,D,20070831,000000,8.06955,8.08539,8.01389,8.08539,124653.48220948,0
+BOE.US,D,20070904,000000,8.08539,8.24547,8.07048,8.22459,137667.68956386,0
+BOE.US,D,20070905,000000,8.19439,8.19439,8.10571,8.13789,120858.54945635,0
+BOE.US,D,20070906,000000,8.10571,8.24271,8.10571,8.21944,126882.20208339,0
+BOE.US,D,20070907,000000,8.20909,8.20909,8.02396,8.04705,258190.24580669,0
+BOE.US,D,20070910,000000,8.08539,8.1772,7.99349,8.05519,127833.30512976,0
+BOE.US,D,20070911,000000,8.10809,8.16086,8.08358,8.12365,62803.345898192,0
+BOE.US,D,20070912,000000,8.16086,8.16086,8.09034,8.09034,92934.248276472,0
+BOE.US,D,20070913,000000,8.15137,8.2316,8.15137,8.1772,81197.657749639,0
+BOE.US,D,20070914,000000,8.10151,8.23748,8.09461,8.20645,137667.68956386,0
+BOE.US,D,20070917,000000,8.22192,8.22192,8.12034,8.15051,105296.4813388,0
+BOE.US,D,20070918,000000,8.22459,8.38037,8.21346,8.38037,130042.01286869,0
+BOE.US,D,20070919,000000,8.42556,8.49326,8.38569,8.41028,140513.62581112,0
+BOE.US,D,20070920,000000,8.41028,8.4138,8.3255,8.35425,55512.609146264,0
+BOE.US,D,20070921,000000,8.4459,8.504,8.38569,8.48698,99282.308144123,0
+BOE.US,D,20070924,000000,8.54995,8.54995,8.42556,8.4459,117038.33821695,0
+BOE.US,D,20070925,000000,8.43801,8.51282,8.42556,8.51282,73582.513757086,0
+BOE.US,D,20070926,000000,8.54444,8.54444,8.49326,8.4942,113237.08584223,0
+BOE.US,D,20070927,000000,8.53199,8.56152,8.52924,8.55887,78019.941369897,0
+BOE.US,D,20070928,000000,8.67651,8.75986,8.57765,8.62496,116722.35713841,0
+BOE.US,D,20071001,000000,8.63425,8.78425,8.63425,8.68287,95477.895958631,0
+BOE.US,D,20071002,000000,8.68287,8.77447,8.67651,8.70982,137667.68956386,0
+BOE.US,D,20071003,000000,8.70982,8.76992,8.66558,8.66748,62803.345898192,0
+BOE.US,D,20071004,000000,8.73689,8.7553,8.67109,8.74619,67240.773511005,0
+BOE.US,D,20071005,000000,8.80373,8.84882,8.74884,8.80373,70090.922839337,0
+BOE.US,D,20071008,000000,8.80098,8.80098,8.75149,8.75986,50749.721022567,0
+BOE.US,D,20071009,000000,8.76992,8.84882,8.75986,8.80373,56139.304952013,0
+BOE.US,D,20071010,000000,8.83115,8.83115,8.75149,8.75149,51382.736449888,0
+BOE.US,D,20071011,000000,8.80743,8.85451,8.73232,8.74884,81833.832987742,0
+BOE.US,D,20071012,000000,8.75986,8.86791,8.75606,8.80098,69464.227033589,0
+BOE.US,D,20071015,000000,8.8717,8.87633,8.77354,8.789,83414.79165065,0
+BOE.US,D,20071016,000000,8.82128,8.82375,8.70422,8.71439,76760.230136826,0
+BOE.US,D,20071017,000000,8.74238,8.81113,8.73232,8.75606,75491.039471401,0
+BOE.US,D,20071018,000000,8.7553,8.75606,8.67831,8.72246,79623.0187083,0
+BOE.US,D,20071019,000000,8.72246,8.74619,8.54444,8.59123,97695.029859645,0
+BOE.US,D,20071022,000000,8.57511,8.57511,8.48054,8.52478,80254.98086536,0
+BOE.US,D,20071023,000000,8.49326,8.59123,8.49326,8.57139,105296.4813388,0
+BOE.US,D,20071024,000000,8.55612,8.56152,8.47447,8.49924,52659.300007146,0
+BOE.US,D,20071025,000000,8.57139,8.57765,8.49678,8.57765,74544.149506076,0
+BOE.US,D,20071026,000000,8.62684,8.67831,8.62684,8.62875,61522.569259889,0
+BOE.US,D,20071029,000000,8.72246,8.85071,8.70157,8.78425,85321.210824442,0
+BOE.US,D,20071030,000000,8.72246,8.789,8.71439,8.71439,60587.265267443,0
+BOE.US,D,20071031,000000,8.74884,8.86791,8.74619,8.80743,135125.09515193,0
+BOE.US,D,20071101,000000,8.84143,8.84143,8.65922,8.65922,95790.717226376,0
+BOE.US,D,20071102,000000,8.72246,8.72246,8.6315,8.63796,66611.971164731,0
+BOE.US,D,20071105,000000,8.57511,8.62496,8.52924,8.59569,96427.945734742,0
+BOE.US,D,20071106,000000,8.68287,8.6896,8.61431,8.66188,75813.340171502,0
+BOE.US,D,20071107,000000,8.70982,8.73689,8.53199,8.53199,119266.00482057,0
+BOE.US,D,20071108,000000,8.66558,8.66558,8.4191,8.53542,124346.98056332,0
+BOE.US,D,20071109,000000,8.57511,8.57511,8.40516,8.41028,90704.475132318,0
+BOE.US,D,20071112,000000,8.34628,8.41028,8.20406,8.20406,92773.097926423,0
+BOE.US,D,20071113,000000,8.17321,8.27128,8.02122,8.21669,123066.20392502,0
+BOE.US,D,20071114,000000,8.23321,8.33157,8.23321,8.28961,140513.62581112,0
+BOE.US,D,20071115,000000,8.16343,8.66558,8.15592,8.18488,108790.17879707,0
+BOE.US,D,20071116,000000,8.18488,8.2316,8.16086,8.1772,64068.323482573,0
+BOE.US,D,20071119,000000,8.21346,8.21346,8.03678,8.03934,183346.96754628,0
+BOE.US,D,20071120,000000,8.07048,8.17047,7.95788,8.03934,137024.1414339,0
+BOE.US,D,20071121,000000,7.87472,8.04332,7.87472,7.97345,78975.257497316,0
+BOE.US,D,20071123,000000,8.04332,8.09461,8.00687,8.05795,31720.287203279,0
+BOE.US,D,20071126,000000,8.10151,8.12365,7.94033,7.98352,96111.964656213,0
+BOE.US,D,20071127,000000,8.07866,8.07866,7.93035,8.02122,139560.41622423,0
+BOE.US,D,20071128,000000,8.10151,8.31163,8.10151,8.24271,114187.13561835,0
+BOE.US,D,20071129,000000,8.24271,8.33508,8.2316,8.32805,109112.47949717,0
+BOE.US,D,20071130,000000,8.3255,8.47,8.3255,8.38569,99608.82192527,0
+BOE.US,D,20071203,000000,8.37335,8.45301,8.37335,8.39082,111009.4192386,0
+BOE.US,D,20071204,000000,8.23748,8.40685,8.23748,8.37685,105632.4745523,0
+BOE.US,D,20071205,000000,8.43801,8.53542,8.43801,8.51936,114187.13561835,0
+BOE.US,D,20071206,000000,8.51282,8.75986,8.51282,8.69787,105631.42128204,0
+BOE.US,D,20071207,000000,8.67831,8.75986,8.65297,8.74884,91346.969991994,0
+BOE.US,D,20071210,000000,8.78521,8.9373,8.76453,8.78521,98966.327065594,0
+BOE.US,D,20071211,000000,8.8717,8.91081,8.64194,8.65922,125930.04576675,0
+BOE.US,D,20071212,000000,8.81483,8.95515,8.7553,8.80743,114826.47066724,0
+BOE.US,D,20071213,000000,8.77447,8.87902,8.74884,8.80743,99917.430111968,0
+BOE.US,D,20071214,000000,8.80743,8.86001,8.74884,8.79357,96111.964656213,0
+BOE.US,D,20071217,000000,8.82128,8.87633,8.63796,8.63796,119266.00482057,0
+BOE.US,D,20071218,000000,8.75986,8.95136,8.61155,8.81759,100547.2857285,0
+BOE.US,D,20071219,000000,8.90436,8.96826,8.59855,8.59855,114187.13561835,0
+BOE.US,D,20071220,000000,8.61431,8.6315,8.45748,8.45748,125957.43079356,0
+BOE.US,D,20071221,000000,8.48054,8.51282,8.40516,8.4191,89762.851518302,0
+BOE.US,D,20071224,000000,8.44939,8.56799,8.42186,8.51282,54874.327367635,0
+BOE.US,D,20071226,000000,8.66748,8.98174,8.64147,8.8828,109753.92108657,0
+BOE.US,D,20071227,000000,8.76453,8.94471,8.70157,8.90055,66931.112054045,0
+BOE.US,D,20071228,000000,8.98648,9.29297,8.98648,9.15814,122755.48919779,0
+BOE.US,D,20071231,000000,9.28537,9.32904,9.06035,9.29297,123267.37854502,0
+BOE.US,D,20080102,000000,9.37272,9.37272,8.86001,8.94756,152249.1630677,0
+BOE.US,D,20080103,000000,8.94376,9.17428,8.83115,8.84143,97059.907891802,0
+BOE.US,D,20080104,000000,8.79357,8.79357,8.64194,8.72985,100874.85277991,0
+BOE.US,D,20080107,000000,8.77354,8.789,8.48698,8.4942,113866.94145876,0
+BOE.US,D,20080108,000000,8.51282,8.59123,8.37335,8.38569,124346.98056332,0
+BOE.US,D,20080109,000000,8.30708,8.4138,8.27566,8.41028,137667.68956386,0
+BOE.US,D,20080110,000000,8.33917,8.59123,8.33917,8.59123,78350.66823209,0
+BOE.US,D,20080111,000000,8.51282,8.56799,8.46268,8.51748,46624.061407237,0
+BOE.US,D,20080114,000000,8.61155,8.62875,8.4833,8.59123,111009.4192386,0
+BOE.US,D,20080115,000000,8.51282,8.51936,8.37685,8.43249,91047.841237654,0
+BOE.US,D,20080116,000000,8.37335,8.39082,8.2393,8.27044,92623.533549252,0
+BOE.US,D,20080117,000000,8.24271,8.24271,7.79258,7.80483,211890.59164008,0
+BOE.US,D,20080118,000000,7.80483,7.88962,7.62179,7.69461,158914.25728415,0
+BOE.US,D,20080122,000000,7.07673,7.4994,7.07673,7.4994,270541.94616641,0
+BOE.US,D,20080123,000000,7.36069,7.59909,7.09219,7.52912,278179.20883445,0
+BOE.US,D,20080124,000000,7.57032,7.78014,7.57032,7.78014,204462.92975411,0
+BOE.US,D,20080125,000000,7.87803,7.94621,7.84471,7.86902,129408.99744136,0
+BOE.US,D,20080128,000000,7.87472,7.90605,7.82335,7.90605,85961.599143597,0
+BOE.US,D,20080129,000000,7.93035,8.1169,7.87974,8.11254,143053.06041224,0
+BOE.US,D,20080130,000000,8.13534,8.22192,8.06803,8.06803,167170.84286612,0
+BOE.US,D,20080131,000000,7.97345,8.25115,7.97345,8.2393,75491.039471401,0
+BOE.US,D,20080201,000000,8.27566,8.29777,8.23321,8.2766,78975.257497316,0
+BOE.US,D,20080204,000000,8.22799,8.28107,8.21669,8.23321,53712.57026891,0
+BOE.US,D,20080205,000000,8.16343,8.16343,8.06213,8.06498,49479.477086881,0
+BOE.US,D,20080206,000000,8.06213,8.10151,7.99349,8.01532,65975.795926626,0
+BOE.US,D,20080207,000000,7.95788,8.06955,7.94621,8.06955,96427.945734742,0
+BOE.US,D,20080208,000000,8.02122,8.22799,8.01389,8.22192,107534.68064504,0
+BOE.US,D,20080211,000000,8.20406,8.2879,8.19941,8.28107,63118.273706462,0
+BOE.US,D,20080212,000000,8.37685,8.42813,8.14549,8.29777,102454.75817256,0
+BOE.US,D,20080213,000000,8.19941,8.30128,8.18052,8.22459,120342.44702809,0
+BOE.US,D,20080214,000000,8.22799,8.2393,8.10151,8.10333,137346.44213401,0
+BOE.US,D,20080215,000000,7.91715,7.97126,7.84917,7.88069,148191.96601938,0
+BOE.US,D,20080219,000000,8.00687,8.00687,7.86038,7.91981,85803.608604331,0
+BOE.US,D,20080220,000000,7.88069,7.98768,7.84917,7.98352,42360.423387618,0
+BOE.US,D,20080221,000000,8.03934,8.10151,7.94621,8.06498,90402.186567191,0
+BOE.US,D,20080222,000000,8.00687,8.07048,7.94355,8.03678,97059.907891802,0
+BOE.US,D,20080225,000000,8.05519,8.10151,7.99092,8.06213,93889.564403893,0
+BOE.US,D,20080226,000000,8.13534,8.3255,8.07048,8.3255,143681.86275853,0
+BOE.US,D,20080227,000000,8.35085,8.49326,8.29427,8.37685,122430.0286869,0
+BOE.US,D,20080228,000000,8.38037,8.38037,8.20645,8.30708,164269.08329494,0
+BOE.US,D,20080229,000000,8.3255,8.4343,8.27566,8.36746,109331.55971162,0
+BOE.US,D,20080303,000000,8.40516,8.4138,8.18772,8.18772,163267.42327602,0
+BOE.US,D,20080304,000000,8.08539,8.08539,7.89701,7.95788,68512.070716952,0
+BOE.US,D,20080305,000000,7.91364,8.00525,7.80483,7.8937,121798.06652985,0
+BOE.US,D,20080306,000000,7.91022,7.91364,7.80483,7.88962,104035.71683546,0
+BOE.US,D,20080307,000000,7.8168,7.92522,7.80483,7.80617,128772.82220325,0
+BOE.US,D,20080310,000000,7.80617,7.83816,7.50728,7.51012,122991.42173642,0
+BOE.US,D,20080311,000000,7.56482,7.66954,7.56482,7.66954,105631.42128204,0
+BOE.US,D,20080312,000000,7.72016,7.76629,7.6291,7.6291,95477.895958631,0
+BOE.US,D,20080313,000000,7.56482,7.65711,7.47776,7.61941,90738.179780695,0
+BOE.US,D,20080314,000000,7.71112,7.71112,7.50728,7.61011,75356.220877895,0
+BOE.US,D,20080317,000000,7.4075,7.45336,7.24791,7.37056,178104.84145349,0
+BOE.US,D,20080318,000000,7.43398,7.57365,7.42677,7.57032,92623.533549252,0
+BOE.US,D,20080319,000000,7.57365,7.65377,7.39887,7.40426,94845.933801574,0
+BOE.US,D,20080320,000000,7.4562,7.48915,7.36402,7.46731,100872.74623938,0
+BOE.US,D,20080324,000000,7.45981,7.68776,7.45981,7.68776,134462.58815731,0
+BOE.US,D,20080325,000000,7.6291,7.71597,7.6291,7.68776,57823.484100574,0
+BOE.US,D,20080326,000000,7.70534,7.70534,7.66651,7.70333,60272.337459175,0
+BOE.US,D,20080327,000000,7.77389,7.77389,7.68519,7.68776,70729.204617966,0
+BOE.US,D,20080328,000000,7.72339,7.74863,7.6291,7.66309,67179.683835822,0
+BOE.US,D,20080331,000000,7.69205,7.86038,7.66954,7.71597,41234.477477793,0
+BOE.US,D,20080401,000000,7.78014,7.91981,7.78014,7.91981,69158.778657676,0
+BOE.US,D,20080402,000000,7.90605,8.05795,7.90605,8.05795,60272.337459175,0
+BOE.US,D,20080403,000000,7.97345,8.03678,7.94621,7.97907,87229.736538759,0
+BOE.US,D,20080404,000000,7.99092,8.0291,7.95408,7.96548,69464.227033589,0
+BOE.US,D,20080407,000000,7.99349,8.06803,7.98768,8.03269,69158.778657676,0
+BOE.US,D,20080408,000000,8.03269,8.03269,7.93396,7.98352,80046.43335353,0
+BOE.US,D,20080409,000000,8.02122,8.0291,7.89701,7.93035,59627.736058975,0
+BOE.US,D,20080410,000000,7.93035,7.98768,7.88412,7.94621,55189.255175904,0
+BOE.US,D,20080411,000000,7.89701,7.89701,7.83504,7.88069,82228.809335904,0
+BOE.US,D,20080414,000000,7.94621,7.94621,7.85628,7.88412,44721.855314493,0
+BOE.US,D,20080415,000000,7.88412,7.91364,7.85628,7.87803,65574.499956894,0
+BOE.US,D,20080416,000000,7.88962,8.08358,7.88962,8.07048,96424.785923959,0
+BOE.US,D,20080417,000000,8.03269,8.06803,7.97345,8.06213,61580.499124285,0
+BOE.US,D,20080418,000000,8.10809,8.19941,8.10809,8.1772,43085.073327712,0
+BOE.US,D,20080421,000000,8.12365,8.21669,8.08358,8.21669,95142.956015391,0
+BOE.US,D,20080422,000000,8.18052,8.18772,8.10151,8.16343,82171.932741768,0
+BOE.US,D,20080423,000000,8.15051,8.18772,8.13789,8.16343,77636.550994614,0
+BOE.US,D,20080424,000000,8.19941,8.21346,8.01532,8.0872,200611.12040684,0
+BOE.US,D,20080425,000000,8.13534,8.13534,8.03678,8.11254,82053.966472452,0
+BOE.US,D,20080428,000000,8.13534,8.15137,8.11254,8.14549,78435.983123292,0
+BOE.US,D,20080429,000000,8.12034,8.13181,8.09461,8.12365,58857.795497626,0
+BOE.US,D,20080430,000000,8.12365,8.19941,8.12365,8.15868,54202.34094063,0
+BOE.US,D,20080501,000000,8.16343,8.30708,8.13534,8.28382,62253.538821553,0
+BOE.US,D,20080502,000000,8.38569,8.40685,8.33756,8.35085,82593.240846474,0
+BOE.US,D,20080505,000000,8.33508,8.43088,8.28961,8.38836,67258.679105454,0
+BOE.US,D,20080506,000000,8.45301,8.49924,8.41028,8.4942,53601.976891424,0
+BOE.US,D,20080507,000000,8.4942,8.4942,8.4191,8.44238,68244.540070465,0
+BOE.US,D,20080508,000000,8.50845,8.61431,8.50845,8.54187,80951.192508384,0
+BOE.US,D,20080509,000000,8.53199,8.61707,8.48698,8.61707,94517.313479903,0
+BOE.US,D,20080512,000000,8.66748,8.68287,8.63796,8.66748,111737.22898948,0
+BOE.US,D,20080513,000000,8.61707,8.61707,8.40516,8.44238,77134.141079753,0
+BOE.US,D,20080514,000000,8.42813,8.53542,8.42813,8.45938,90176.786731174,0
+BOE.US,D,20080515,000000,8.42556,8.45748,8.38836,8.45748,107418.82091626,0
+BOE.US,D,20080516,000000,8.4343,8.54995,8.43249,8.54444,75010.748232036,0
+BOE.US,D,20080519,000000,8.4942,8.63796,8.4191,8.49924,101422.55331603,0
+BOE.US,D,20080520,000000,8.43249,8.45301,8.36385,8.43249,84870.411152409,0
+BOE.US,D,20080521,000000,8.4662,8.48698,8.4191,8.4191,77935.679748955,0
+BOE.US,D,20080522,000000,8.4942,8.59123,8.47447,8.54444,115292.01612294,0
+BOE.US,D,20080523,000000,8.4833,8.49062,8.40516,8.41635,100638.92024127,0
+BOE.US,D,20080527,000000,8.49326,8.54187,8.47447,8.51282,101709.04282723,0
+BOE.US,D,20080528,000000,8.44939,8.45938,8.37335,8.39622,107144.9706482,0
+BOE.US,D,20080529,000000,8.39622,8.4191,8.35425,8.35673,124955.77077462,0
+BOE.US,D,20080530,000000,8.36121,8.49326,8.36121,8.49326,77332.155888965,0
+BOE.US,D,20080602,000000,8.43249,8.54187,8.42186,8.54187,102052.40893256,0
+BOE.US,D,20080603,000000,8.52478,8.67831,8.52478,8.65743,126519.87711334,0
+BOE.US,D,20080604,000000,8.56152,8.67109,8.56152,8.64651,86143.81489888,0
+BOE.US,D,20080605,000000,8.64147,8.75795,8.64147,8.75606,102110.33879696,0
+BOE.US,D,20080606,000000,8.74884,8.74884,8.65019,8.65743,152844.2607656,0
+BOE.US,D,20080609,000000,8.79357,8.79357,8.70982,8.72246,85934.21411679,0
+BOE.US,D,20080610,000000,8.66558,8.72246,8.63796,8.63796,73127.501004002,0
+BOE.US,D,20080611,000000,8.57511,8.62684,8.51936,8.51936,52323.306793643,0
+BOE.US,D,20080612,000000,8.2393,8.60871,8.23748,8.4833,101764.8661511,0
+BOE.US,D,20080613,000000,8.4942,8.55887,8.26636,8.43088,137061.00589308,0
+BOE.US,D,20080616,000000,8.44939,8.44939,8.40516,8.42813,52884.699843163,0
+BOE.US,D,20080617,000000,8.4191,8.44939,8.40685,8.4191,36416.819300484,0
+BOE.US,D,20080618,000000,8.33917,8.40051,8.33508,8.38569,48338.785393391,0
+BOE.US,D,20080619,000000,8.35425,8.41028,8.35425,8.40516,39117.404251648,0
+BOE.US,D,20080620,000000,8.34914,8.34914,8.26636,8.2879,87446.710212683,0
+BOE.US,D,20080623,000000,8.31163,8.40685,8.19941,8.21669,77242.627916714,0
+BOE.US,D,20080624,000000,8.19941,8.21669,8.02122,8.02122,114769.59407311,0
+BOE.US,D,20080625,000000,8.02122,8.27566,8.02122,8.24271,78902.581849255,0
+BOE.US,D,20080626,000000,8.16343,8.16865,7.93662,7.9689,89612.233870869,0
+BOE.US,D,20080627,000000,7.96206,8.01845,7.8937,7.94355,69162.991738724,0
+BOE.US,D,20080630,000000,7.89701,7.94802,7.86038,7.87111,90699.20878101,0
+BOE.US,D,20080701,000000,7.7869,7.8071,7.6291,7.77046,132415.03076842,0
+BOE.US,D,20080702,000000,7.76249,7.7869,7.65711,7.65711,91369.088667491,0
+BOE.US,D,20080703,000000,7.65377,7.65377,7.55532,7.57365,91193.192533777,0
+BOE.US,D,20080707,000000,7.56482,7.59085,7.39012,7.40426,93803.196242427,0
+BOE.US,D,20080708,000000,7.39012,7.5371,7.32507,7.5371,156501.21511446,0
+BOE.US,D,20080709,000000,7.51012,7.61011,7.47454,7.55238,83551.716784679,0
+BOE.US,D,20080710,000000,7.5371,7.70534,7.5371,7.69205,102809.71025078,0
+BOE.US,D,20080711,000000,7.69205,7.69205,7.54032,7.59909,62165.064119566,0
+BOE.US,D,20080714,000000,7.55855,7.56719,7.48289,7.52912,92674.090521816,0
+BOE.US,D,20080715,000000,7.42393,7.42393,7.05308,7.05308,174584.81223868,0
+BOE.US,D,20080716,000000,7.06172,7.29776,7.05101,7.29776,141105.56369823,0
+BOE.US,D,20080717,000000,7.43913,7.96206,7.43913,7.72565,227307.30846152,0
+BOE.US,D,20080718,000000,7.75478,7.84471,7.70333,7.75252,109166.19628052,0
+BOE.US,D,20080721,000000,7.88069,7.93035,7.8168,7.93035,60426.114917394,0
+BOE.US,D,20080722,000000,7.91981,8.13534,7.91981,8.13534,110653.41389013,0
+BOE.US,D,20080723,000000,8.3255,8.38037,8.28961,8.35425,67308.182807758,0
+BOE.US,D,20080724,000000,8.28961,8.34628,8.1169,8.13534,82132.961742084,0
+BOE.US,D,20080725,000000,8.16343,8.20909,8.12697,8.17047,84777.723369374,0
+BOE.US,D,20080728,000000,8.12034,8.17047,7.96548,8.01532,100492.51567489,0
+BOE.US,D,20080729,000000,8.01389,8.01389,7.91022,7.97345,82897.635952123,0
+BOE.US,D,20080730,000000,8.01845,8.02396,7.86038,7.88069,91246.909317127,0
+BOE.US,D,20080731,000000,7.86902,7.90158,7.85628,7.87974,96144.616034328,0
+BOE.US,D,20080801,000000,7.91022,7.91981,7.83816,7.88069,36540.051921112,0
+BOE.US,D,20080804,000000,7.9237,7.9237,7.83816,7.88962,36197.739086038,0
+BOE.US,D,20080805,000000,7.80076,7.91981,7.80076,7.91364,59506.609978873,0
+BOE.US,D,20080806,000000,7.86902,7.86902,7.78014,7.83504,64139.945860371,0
+BOE.US,D,20080807,000000,7.82335,7.9237,7.79258,7.84917,95918.162928049,0
+BOE.US,D,20080808,000000,7.88069,7.94802,7.87803,7.94621,41463.037124595,0
+BOE.US,D,20080811,000000,7.89969,7.9237,7.75252,7.80617,67408.243482625,0
+BOE.US,D,20080812,000000,7.78907,7.78907,7.68776,7.70333,51393.269152504,0
+BOE.US,D,20080813,000000,7.52522,7.52912,7.37721,7.38623,73160.152382118,0
+BOE.US,D,20080814,000000,7.38623,7.4075,7.28551,7.2911,100505.15491803,0
+BOE.US,D,20080815,000000,7.2911,7.45336,7.2911,7.33498,57922.491505181,0
+BOE.US,D,20080818,000000,7.35605,7.35605,7.1372,7.16274,111422.30118122,0
+BOE.US,D,20080819,000000,7.15267,7.15267,7.05583,7.09561,77233.148484358,0
+BOE.US,D,20080820,000000,7.08459,7.12153,7.07416,7.10978,81933.893662611,0
+BOE.US,D,20080821,000000,7.10596,7.17004,7.05583,7.14375,91470.202612621,0
+BOE.US,D,20080822,000000,7.14679,7.25494,7.14679,7.24363,93298.679787043,0
+BOE.US,D,20080825,000000,7.17156,7.20234,7.04207,7.09561,96196.226277155,0
+BOE.US,D,20080826,000000,7.15572,7.20234,7.1315,7.15572,127132.88040569,0
+BOE.US,D,20080827,000000,7.13948,7.28826,7.13948,7.20718,112499.796659,0
+BOE.US,D,20080828,000000,7.27507,7.3283,7.25909,7.3283,42895.484680594,0
+BOE.US,D,20080829,000000,7.30438,7.34978,7.26909,7.33071,88450.476772144,0
+BOE.US,D,20080902,000000,7.48593,7.5371,7.39431,7.46209,155520.62050074,0
+BOE.US,D,20080903,000000,7.50405,7.63241,7.43913,7.63241,110931.47723923,0
+BOE.US,D,20080904,000000,7.61941,7.62179,7.48593,7.5388,102503.2086046,0
+BOE.US,D,20080905,000000,7.48915,7.4994,7.27212,7.47045,132862.67062968,0
+BOE.US,D,20080908,000000,7.55238,7.59085,7.39012,7.39431,107209.22013416,0
+BOE.US,D,20080909,000000,7.39887,7.43913,7.10978,7.25909,175713.91795928,0
+BOE.US,D,20080910,000000,7.21809,7.21809,6.85313,6.88228,238172.84448188,0
+BOE.US,D,20080911,000000,6.80709,6.80709,6.69647,6.7278,134852.29815416,0
+BOE.US,D,20080912,000000,6.59763,6.61729,6.41782,6.61729,187896.04180684,0
+BOE.US,D,20080915,000000,6.31224,6.49927,6.21796,6.21796,174043.43132412,0
+BOE.US,D,20080916,000000,5.88254,6.04897,5.79785,5.94538,351110.80156976,0
+BOE.US,D,20080917,000000,5.8045,5.95668,5.4701,5.52395,331531.56067385,0
+BOE.US,D,20080918,000000,5.4852,5.53904,5.14852,5.46735,363266.59366077,0
+BOE.US,D,20080919,000000,5.87218,6.16222,5.86317,6.16222,195810.31455372,0
+BOE.US,D,20080922,000000,6.01269,6.12026,5.89279,5.93816,152341.85085075,0
+BOE.US,D,20080923,000000,5.89279,5.90977,5.79519,5.84712,175004.01380284,0
+BOE.US,D,20080924,000000,5.73283,5.79785,5.72597,5.76538,90883.531076819,0
+BOE.US,D,20080925,000000,5.87692,5.98041,5.83763,5.94709,258520.97266889,0
+BOE.US,D,20080926,000000,5.66474,5.91927,5.66474,5.91927,164286.98888942,0
+BOE.US,D,20080929,000000,5.80166,5.80166,4.97231,5.12034,396936.4841186,0
+BOE.US,D,20080930,000000,5.23379,5.41883,5.19573,5.40935,181131.94018581,0
+BOE.US,D,20081001,000000,5.39255,5.64074,5.36176,5.61518,124145.8059433,0
+BOE.US,D,20081002,000000,5.61252,5.61252,5.50732,5.52395,165865.84101179,0
+BOE.US,D,20081003,000000,5.5489,5.70339,5.51426,5.57958,181947.1713684,0
+BOE.US,D,20081006,000000,5.20131,5.26618,4.58713,4.82307,449893.85960982,0
+BOE.US,D,20081007,000000,4.83571,5.1606,4.49573,4.57783,445687.09818433,0
+BOE.US,D,20081008,000000,4.43002,4.51793,3.95349,4.38226,484106.18425243,0
+BOE.US,D,20081009,000000,4.32547,4.45175,4.08262,4.0984,404075.54995283,0
+BOE.US,D,20081010,000000,3.31358,3.91259,3.27904,3.82456,602601.1952414,0
+BOE.US,D,20081013,000000,4.15506,4.7137,4.14585,4.68198,425415.85872641,0
+BOE.US,D,20081014,000000,5.12034,5.12205,4.82307,4.96569,264577.27667403,0
+BOE.US,D,20081015,000000,4.87813,4.87813,4.41994,4.53948,243766.7628421,0
+BOE.US,D,20081016,000000,4.53948,4.67202,4.26206,4.6499,200813.34829712,0
+BOE.US,D,20081017,000000,4.45175,4.98115,4.45175,4.97525,204185.91967528,0
+BOE.US,D,20081020,000000,5.04771,5.13504,4.93749,5.13259,157438.6256474,0
+BOE.US,D,20081021,000000,5.10458,5.1606,5.01276,5.06081,278614.20945258,0
+BOE.US,D,20081022,000000,5.00024,5.08474,4.84548,4.92134,232902.28009202,0
+BOE.US,D,20081023,000000,5.04516,5.11446,4.7568,5.04516,271324.52597089,0
+BOE.US,D,20081024,000000,4.73516,4.88071,4.64364,4.69699,198946.95339328,0
+BOE.US,D,20081027,000000,4.67515,4.69699,4.55248,4.66005,165468.7581231,0
+BOE.US,D,20081028,000000,4.66005,4.87813,4.53056,4.87813,248262.12031931,0
+BOE.US,D,20081029,000000,4.91802,4.96198,4.77948,4.78652,169547.02057665,0
+BOE.US,D,20081030,000000,4.94374,4.97811,4.80447,4.89646,172581.49220078,0
+BOE.US,D,20081031,000000,4.89646,5.04516,4.86768,5.00972,155942.98187571,0
+BOE.US,D,20081103,000000,5.00291,5.13837,5.00291,5.12642,141739.63239583,0
+BOE.US,D,20081104,000000,5.15764,5.41617,5.15764,5.41617,204473.46245673,0
+BOE.US,D,20081105,000000,5.35818,5.4794,5.31507,5.38607,164693.55121045,0
+BOE.US,D,20081106,000000,5.3296,5.3296,5.04516,5.07572,202516.48631038,0
+BOE.US,D,20081107,000000,5.07572,5.17065,4.99066,5.17065,188598.57307142,0
+BOE.US,D,20081110,000000,5.25619,5.46422,5.17435,5.25933,139535.13773795,0
+BOE.US,D,20081111,000000,5.20454,5.20454,5.0156,5.0909,102735.98133246,0
+BOE.US,D,20081112,000000,4.81985,4.82307,4.49875,4.53692,155284.68796211,0
+BOE.US,D,20081113,000000,4.55248,4.55525,4.25939,4.50834,216665.06573666,0
+BOE.US,D,20081114,000000,4.45734,4.55248,4.41359,4.49229,126706.30594967,0
+BOE.US,D,20081117,000000,4.41681,4.41681,4.14888,4.16201,185602.01917672,0
+BOE.US,D,20081118,000000,4.11736,4.16201,3.98188,4.0984,172328.70733798,0
+BOE.US,D,20081119,000000,4.06392,4.11736,3.86216,3.88704,220755.96743334,0
+BOE.US,D,20081120,000000,3.73,3.78318,3.40776,3.40776,346391.09752681,0
+BOE.US,D,20081121,000000,3.41119,3.53461,3.29145,3.51865,355494.51239923,0
+BOE.US,D,20081124,000000,3.54685,3.96602,3.54685,3.85903,254005.6030567,0
+BOE.US,D,20081125,000000,3.88077,3.944,3.77388,3.86216,146785.85021993,0
+BOE.US,D,20081126,000000,3.87773,4.12667,3.83055,4.0416,239640.04995652,0
+BOE.US,D,20081128,000000,4.19323,4.19323,3.97866,4.06715,114985.51447676,0
+BOE.US,D,20081201,000000,3.98786,4.04797,3.86216,3.89339,257314.97821917,0
+BOE.US,D,20081202,000000,3.85903,4.06392,3.83387,4.06392,136679.72205831,0
+BOE.US,D,20081203,000000,3.95682,4.06715,3.95682,4.06715,229343.2798775,0
+BOE.US,D,20081204,000000,4.06982,4.14585,4.03857,4.03857,265318.77893831,0
+BOE.US,D,20081205,000000,4.01986,4.25606,3.92168,4.20871,216358.56409049,0
+BOE.US,D,20081208,000000,4.25606,4.62767,4.25606,4.60301,181598.53891175,0
+BOE.US,D,20081209,000000,4.50834,4.76317,4.49229,4.56815,217984.81337465,0
+BOE.US,D,20081210,000000,4.47037,4.56815,4.41359,4.53948,185531.45006918,0
+BOE.US,D,20081211,000000,4.63736,4.96844,4.5581,4.62767,277755.79418922,0
+BOE.US,D,20081212,000000,4.96569,4.96569,4.51433,4.63081,207486.86867564,0
+BOE.US,D,20081215,000000,4.88668,5.07182,4.43248,4.48053,184507.67137474,0
+BOE.US,D,20081216,000000,4.56815,4.7568,4.4771,4.71976,347613.94430073,0
+BOE.US,D,20081217,000000,4.71976,4.71976,4.63736,4.67515,129182.54433508,0
+BOE.US,D,20081218,000000,4.85507,4.98115,4.70686,4.77655,172573.06603869,0
+BOE.US,D,20081219,000000,4.72984,4.83904,4.71976,4.77655,147660.06453721,0
+BOE.US,D,20081222,000000,4.85507,4.85507,4.58713,4.62427,105058.44225964,0
+BOE.US,D,20081223,000000,4.73268,4.73268,4.59076,4.60301,198459.28926205,0
+BOE.US,D,20081224,000000,4.63736,4.85507,4.61905,4.6668,210802.56345968,0
+BOE.US,D,20081226,000000,4.7137,4.79202,4.67875,4.76012,53642.001161371,0
+BOE.US,D,20081229,000000,4.73516,4.73516,4.61905,4.6668,127123.40097332,0
+BOE.US,D,20081230,000000,4.6668,4.77332,4.6668,4.77332,160956.54832172,0
+BOE.US,D,20081231,000000,4.77332,5.0909,4.76952,5.0909,287550.15435336,0
+BOE.US,D,20090102,000000,5.07572,5.34319,5.07572,5.24938,83051.413410341,0
+BOE.US,D,20090105,000000,5.40621,5.41883,5.26618,5.28041,147909.68958924,0
+BOE.US,D,20090106,000000,5.26618,5.43089,5.26618,5.35818,76958.244946038,0
+BOE.US,D,20090107,000000,5.4852,5.4852,5.23379,5.26987,130475.96021652,0
+BOE.US,D,20090108,000000,5.30558,5.30918,5.18641,5.28714,75519.477768469,0
+BOE.US,D,20090109,000000,5.05368,5.35818,5.05368,5.30918,82316.230767631,0
+BOE.US,D,20090112,000000,5.30918,5.3125,5.07903,5.1418,99452.937926529,0
+BOE.US,D,20090113,000000,5.13504,5.18338,5.01276,5.07572,92227.503930828,0
+BOE.US,D,20090114,000000,4.95002,4.96198,4.81187,4.81187,98312.246233038,0
+BOE.US,D,20090115,000000,4.72984,4.80447,4.66898,4.76639,81381.980045445,0
+BOE.US,D,20090116,000000,4.78652,4.88071,4.69377,4.72575,68548.935176117,0
+BOE.US,D,20090120,000000,4.68198,4.68198,4.54281,4.57148,72296.47076747,0
+BOE.US,D,20090121,000000,4.57783,4.65673,4.49875,4.65673,109744.44165421,0
+BOE.US,D,20090122,000000,4.65323,4.89248,4.60888,4.80163,148259.37531615,0
+BOE.US,D,20090123,000000,4.66005,4.8994,4.66005,4.8994,112337.59303869,0
+BOE.US,D,20090126,000000,4.85507,5.03507,4.85507,4.9972,82534.257711817,0
+BOE.US,D,20090127,000000,5.00024,5.00972,4.96569,5.00024,59401.282952696,0
+BOE.US,D,20090128,000000,5.00972,5.10762,5.00972,5.10762,70256.286270435,0
+BOE.US,D,20090129,000000,5.10762,5.10762,4.96569,4.96844,47541.459805234,0
+BOE.US,D,20090130,000000,4.96569,5.00291,4.85849,4.86153,56584.83827274,0
+BOE.US,D,20090202,000000,4.75045,4.91195,4.75045,4.905,80540.417106298,0
+BOE.US,D,20090203,000000,4.8994,5.0215,4.8994,5.0215,60422.955106607,0
+BOE.US,D,20090204,000000,5.04771,5.04771,4.91554,4.94707,82550.056765741,0
+BOE.US,D,20090205,000000,4.92134,4.98115,4.84548,4.98115,99845.807734167,0
+BOE.US,D,20090206,000000,5.03507,5.04516,4.98781,5.04516,83380.033732014,0
+BOE.US,D,20090209,000000,4.97231,5.04516,4.97231,5.04516,80530.937673941,0
+BOE.US,D,20090210,000000,5.02483,5.08162,4.94043,4.98781,128416.81685478,0
+BOE.US,D,20090211,000000,4.77655,4.88668,4.7137,4.73268,88572.656122509,0
+BOE.US,D,20090212,000000,4.64639,4.65323,4.54973,4.62427,144636.12561567,0
+BOE.US,D,20090213,000000,4.57783,4.65323,4.56512,4.56512,111987.90731178,0
+BOE.US,D,20090217,000000,4.48288,4.48288,4.43002,4.43248,154371.50264517,0
+BOE.US,D,20090218,000000,4.44206,4.49875,4.25939,4.31588,183950.49140629,0
+BOE.US,D,20090219,000000,4.31588,4.39165,4.21515,4.27165,165668.87947283,0
+BOE.US,D,20090220,000000,4.12363,4.1712,4.0321,4.07976,279818.09736175,0
+BOE.US,D,20090223,000000,4.07976,4.13644,3.85256,3.85256,180136.59978843,0
+BOE.US,D,20090224,000000,4.16201,4.19323,3.8052,4.19323,175488.51812327,0
+BOE.US,D,20090225,000000,4.19323,4.24676,4.07607,4.22484,139446.66303596,0
+BOE.US,D,20090226,000000,4.20871,4.31294,4.08262,4.14888,124887.30820759,0
+BOE.US,D,20090227,000000,4.21792,4.21792,4.02594,4.03857,82045.540310358,0
+BOE.US,D,20090302,000000,3.89682,3.95682,3.67265,3.68565,265291.39391151,0
+BOE.US,D,20090303,000000,3.68832,3.73598,3.58788,3.60316,243987.94959707,0
+BOE.US,D,20090304,000000,3.5818,3.76447,3.5818,3.75488,168047.1637239,0
+BOE.US,D,20090305,000000,3.70143,3.72297,3.58474,3.68832,180408.34351595,0
+BOE.US,D,20090306,000000,3.65099,3.76723,3.61322,3.69801,270104.83900778,0
+BOE.US,D,20090309,000000,3.61322,3.71045,3.57212,3.57212,376630.48674205,0
+BOE.US,D,20090310,000000,3.57524,3.76723,3.57524,3.72051,216176.3483352,0
+BOE.US,D,20090311,000000,3.75488,3.86823,3.7488,3.81452,492803.03680382,0
+BOE.US,D,20090312,000000,3.80225,4.08262,3.77388,4.06715,1658643.6643341,0
+BOE.US,D,20090313,000000,4.09241,4.12989,4.0416,4.08262,66218.048086833,0
+BOE.US,D,20090316,000000,4.08879,4.21515,4.06392,4.06392,101192.94039897,0
+BOE.US,D,20090317,000000,4.00714,4.18979,4.00714,4.17451,138428.15069284,0
+BOE.US,D,20090318,000000,4.16465,4.34447,4.10188,4.27821,82463.688604278,0
+BOE.US,D,20090319,000000,4.30032,4.34447,4.23093,4.23699,60146.998298024,0
+BOE.US,D,20090320,000000,4.18979,4.27165,4.14272,4.18317,128829.69879739,0
+BOE.US,D,20090323,000000,4.1993,4.41994,4.1993,4.41359,128166.13853248,0
+BOE.US,D,20090324,000000,4.31294,4.41681,4.31294,4.34771,54553.079937797,0
+BOE.US,D,20090325,000000,4.34115,4.40694,4.26595,4.36963,104050.46261913,0
+BOE.US,D,20090326,000000,4.36963,4.48288,4.34447,4.48288,56409.995409286,0
+BOE.US,D,20090327,000000,4.36014,4.39793,4.31294,4.3663,101216.11234472,0
+BOE.US,D,20090330,000000,4.13911,4.22798,4.06715,4.14888,189320.06320074,0
+BOE.US,D,20090331,000000,4.10457,4.24061,4.10457,4.19617,180960.25713312,0
+BOE.US,D,20090401,000000,4.02897,4.25303,3.98492,4.23397,168291.52242463,0
+BOE.US,D,20090402,000000,4.20586,4.38226,4.20586,4.36014,171901.0796117,0
+BOE.US,D,20090403,000000,4.26595,4.39165,4.26595,4.37884,171605.11066813,0
+BOE.US,D,20090406,000000,4.26206,4.34771,4.25606,4.33183,113904.85918818,0
+BOE.US,D,20090407,000000,4.1993,4.29395,4.19617,4.28134,80098.043596357,0
+BOE.US,D,20090408,000000,4.26206,4.34115,4.25939,4.31294,118698.29214948,0
+BOE.US,D,20090409,000000,4.37657,4.48632,4.37657,4.4771,133519.91127302,0
+BOE.US,D,20090413,000000,4.40438,4.53692,4.38834,4.53444,97565.477617449,0
+BOE.US,D,20090414,000000,4.52116,4.52116,4.45175,4.45734,89423.698494013,0
+BOE.US,D,20090415,000000,4.41359,4.48053,4.41359,4.4771,113066.45605982,0
+BOE.US,D,20090416,000000,4.52466,4.55525,4.47037,4.55525,76996.162675462,0
+BOE.US,D,20090417,000000,4.52723,4.59417,4.51793,4.56815,75782.79533391,0
+BOE.US,D,20090420,000000,4.52466,4.52466,4.41359,4.41359,92738.340007784,0
+BOE.US,D,20090421,000000,4.36963,4.5015,4.36014,4.48288,131473.4071544,0
+BOE.US,D,20090422,000000,4.48053,4.54281,4.44871,4.5015,87264.494457398,0
+BOE.US,D,20090423,000000,4.53444,4.55525,4.47037,4.53692,98614.534798163,0
+BOE.US,D,20090424,000000,4.55525,4.6213,4.55525,4.58713,67648.389102308,0
+BOE.US,D,20090427,000000,4.46116,4.60888,4.46116,4.54973,87526.758752577,0
+BOE.US,D,20090428,000000,4.52466,4.60576,4.49229,4.59076,73244.414003059,0
+BOE.US,D,20090429,000000,4.60301,4.74817,4.59712,4.74504,142504.30660586,0
+BOE.US,D,20090430,000000,4.78861,4.82307,4.72252,4.76639,124063.65086291,0
+BOE.US,D,20090501,000000,4.78861,4.79202,4.73268,4.76317,64107.294482257,0
+BOE.US,D,20090504,000000,4.76317,4.88071,4.76317,4.87072,120626.82999878,0
+BOE.US,D,20090505,000000,4.87454,4.91195,4.82307,4.88071,181444.76145354,0
+BOE.US,D,20090506,000000,4.91802,5.00718,4.88668,5.00718,118352.81950362,0
+BOE.US,D,20090507,000000,5.04516,5.13837,4.95002,4.98781,150864.11267348,0
+BOE.US,D,20090508,000000,5.03868,5.17435,5.03868,5.15764,154390.46150988,0
+BOE.US,D,20090511,000000,5.20454,5.20454,5.05643,5.09755,160918.63059229,0
+BOE.US,D,20090512,000000,5.12205,5.23379,5.04771,5.17987,231123.30661989,0
+BOE.US,D,20090513,000000,4.90244,4.98781,4.81187,4.83305,176189.99611759,0
+BOE.US,D,20090514,000000,4.81187,4.89248,4.81187,4.84311,112980.08789836,0
+BOE.US,D,20090515,000000,4.80163,4.86768,4.60888,4.67875,145645.15852644,0
+BOE.US,D,20090518,000000,4.72984,4.81396,4.72984,4.77948,101267.72258755,0
+BOE.US,D,20090519,000000,4.75359,4.86153,4.75359,4.83904,149895.10403267,0
+BOE.US,D,20090520,000000,4.88346,4.94374,4.84548,4.84898,104765.63312686,0
+BOE.US,D,20090521,000000,4.79202,4.95818,4.79202,4.84898,123316.88224732,0
+BOE.US,D,20090522,000000,4.88346,4.8994,4.79536,4.8994,101987.10617633,0
+BOE.US,D,20090526,000000,4.88668,5.06308,4.88668,5.02483,111613.99636886,0
+BOE.US,D,20090527,000000,4.96844,5.04999,4.96844,4.97525,68279.297989104,0
+BOE.US,D,20090528,000000,4.98781,5.10762,4.95818,5.10762,143830.37386542,0
+BOE.US,D,20090529,000000,5.14435,5.15764,5.04172,5.12642,115733.3363626,0
+BOE.US,D,20090601,000000,5.17065,5.42785,5.16781,5.40621,178923.23244688,0
+BOE.US,D,20090602,000000,5.37544,5.49081,5.30205,5.47647,215625.4879883,0
+BOE.US,D,20090603,000000,5.40117,5.44448,5.28384,5.40621,143528.08530029,0
+BOE.US,D,20090604,000000,5.36548,5.55167,5.36548,5.53457,137669.79610437,0
+BOE.US,D,20090605,000000,5.56484,5.70339,5.5548,5.58736,95603.235119782,0
+BOE.US,D,20090608,000000,5.52155,5.6804,5.4852,5.56734,132269.6794723,0
+BOE.US,D,20090609,000000,5.53904,5.58395,5.49413,5.52395,125354.96020383,0
+BOE.US,D,20090610,000000,5.53154,5.59343,5.43089,5.4701,138288.06574803,0
+BOE.US,D,20090611,000000,5.44135,5.5489,5.44135,5.50325,66616.184245778,0
+BOE.US,D,20090612,000000,5.48787,5.5432,5.44846,5.45529,71994.182202346,0
+BOE.US,D,20090615,000000,5.43822,5.46422,5.3125,5.31925,77941.999370526,0
+BOE.US,D,20090616,000000,5.32561,5.35818,5.22364,5.28041,97816.155939749,0
+BOE.US,D,20090617,000000,5.23797,5.2885,5.20454,5.21452,84380.640480689,0
+BOE.US,D,20090618,000000,5.20131,5.24556,4.99066,5.12642,227664.36708026,0
+BOE.US,D,20090619,000000,5.12034,5.17435,5.12034,5.17435,96823.975353166,0
+BOE.US,D,20090622,000000,5.17435,5.17435,4.79536,4.88926,267166.21497746,0
+BOE.US,D,20090623,000000,4.93388,5.00024,4.84898,5.00024,140435.68381177,0
+BOE.US,D,20090624,000000,4.95818,5.11132,4.95818,5.06632,121626.38347719,0
+BOE.US,D,20090625,000000,5.00024,5.17693,4.9972,5.14852,104262.16994175,0
+BOE.US,D,20090626,000000,5.12642,5.24556,5.12205,5.21727,72884.195573535,0
+BOE.US,D,20090629,000000,5.19289,5.2885,5.18641,5.28041,85529.758336273,0
+BOE.US,D,20090630,000000,5.29266,5.33975,5.17987,5.33196,98661.931959945,0
+BOE.US,D,20090701,000000,5.30918,5.43822,5.30918,5.39255,133828.51945971,0
+BOE.US,D,20090702,000000,5.28714,5.42187,5.25933,5.35009,82623.785684064,0
+BOE.US,D,20090706,000000,5.24938,5.29266,5.19289,5.24556,120055.95751689,0
+BOE.US,D,20090707,000000,5.20454,5.23379,5.07903,5.07903,94862.786125761,0
+BOE.US,D,20090708,000000,5.11132,5.12205,4.95002,4.98447,130709.78621464,0
+BOE.US,D,20090709,000000,4.97525,5.03128,4.94374,4.97811,160923.8969436,0
+BOE.US,D,20090710,000000,4.97231,4.97231,4.75045,4.92419,130987.84956373,0
+BOE.US,D,20090713,000000,4.94707,5.03128,4.94043,4.99388,153167.61473597,0
+BOE.US,D,20090714,000000,4.99388,5.13504,4.99388,5.03507,114425.1746975,0
+BOE.US,D,20090715,000000,5.07903,5.37544,5.07903,5.25334,206875.97192383,0
+BOE.US,D,20090716,000000,5.27719,5.40621,5.27719,5.38941,138817.86068969,0
+BOE.US,D,20090717,000000,5.42785,5.43089,5.35009,5.41883,131364.92031746,0
+BOE.US,D,20090720,000000,5.45529,5.67433,5.45529,5.6709,218841.12209746,0
+BOE.US,D,20090721,000000,5.69615,5.71846,5.45529,5.50732,213714.85573346,0
+BOE.US,D,20090722,000000,5.50732,5.53362,5.4794,5.52395,80024.314678034,0
+BOE.US,D,20090723,000000,5.56484,5.76538,5.56484,5.76538,189722.41244073,0
+BOE.US,D,20090724,000000,5.69027,5.77819,5.69027,5.76918,200693.27548727,0
+BOE.US,D,20090727,000000,5.74194,5.95326,5.74194,5.88625,274278.94905515,0
+BOE.US,D,20090728,000000,5.85074,5.87959,5.75636,5.8234,413391.72541813,0
+BOE.US,D,20090729,000000,5.82956,5.82956,5.39833,5.58736,1470763.4215814,0
+BOE.US,D,20090730,000000,5.58736,5.70339,5.50325,5.5548,790913.27880161,0
+BOE.US,D,20090731,000000,5.4701,5.59582,5.4701,5.52736,879085.69222466,0
+BOE.US,D,20090803,000000,5.83193,5.83525,5.40935,5.61252,884445.78458678,0
+BOE.US,D,20090804,000000,5.53362,5.68353,5.4852,5.68353,831834.93501169,0
+BOE.US,D,20090805,000000,5.56106,5.80166,5.5548,5.7385,738829.0643574,0
+BOE.US,D,20090806,000000,5.73508,5.77819,5.6804,5.75959,536690.702071,0
+BOE.US,D,20090807,000000,5.72597,5.89629,5.72597,5.89629,923405.19829917,0
+BOE.US,D,20090810,000000,5.89279,5.92431,5.83763,5.92431,996460.02365511,0
+BOE.US,D,20090811,000000,5.87959,5.92431,5.78901,5.82624,960836.31686173,0
+BOE.US,D,20090812,000000,5.61518,5.62724,5.5432,5.61252,1056860.8600863,0
+BOE.US,D,20090813,000000,5.61518,5.65067,5.56734,5.602,690698.82647584,0
+BOE.US,D,20090814,000000,5.60881,5.61252,5.4701,5.5432,592912.16210341,0
+BOE.US,D,20090817,000000,5.43536,5.43536,5.29978,5.35352,949067.07495676,0
+BOE.US,D,20090818,000000,5.3125,5.36872,5.23379,5.32561,727639.12109642,0
+BOE.US,D,20090819,000000,5.22364,5.39255,5.18338,5.39255,672792.17875559,0
+BOE.US,D,20090820,000000,5.35818,5.52736,5.35009,5.52736,561276.13652109,0
+BOE.US,D,20090821,000000,5.58736,5.65971,5.57094,5.65067,570912.50614596,0
+BOE.US,D,20090824,000000,5.66274,5.74411,5.51026,5.5432,854117.92066955,0
+BOE.US,D,20090825,000000,5.57958,5.66474,5.49413,5.6185,643464.92158703,0
+BOE.US,D,20090826,000000,5.65067,5.67433,5.59885,5.60881,613657.37317912,0
+BOE.US,D,20090827,000000,5.57958,5.64074,5.53904,5.61518,513995.88774077,0
+BOE.US,D,20090828,000000,5.5736,5.63814,5.55167,5.60464,447925.29749058,0
+BOE.US,D,20090831,000000,5.59582,5.65067,5.53362,5.56484,618734.13584082,0
+BOE.US,D,20090901,000000,5.4852,5.61252,5.4852,5.56484,842404.50208847,0
+BOE.US,D,20090902,000000,5.46422,5.57739,5.46422,5.56484,684241.22650096,0
+BOE.US,D,20090903,000000,5.52155,5.65639,5.49745,5.64074,558138.44441129,0
+BOE.US,D,20090904,000000,5.59582,5.75257,5.59059,5.75257,616646.55418199,0
+BOE.US,D,20090908,000000,5.74772,5.79121,5.72597,5.79121,611479.2102778,0
+BOE.US,D,20090909,000000,5.76538,5.866,5.76204,5.84712,557162.06287863,0
+BOE.US,D,20090910,000000,5.80887,5.93816,5.80166,5.91927,680750.6888535,0
+BOE.US,D,20090911,000000,5.92137,5.96068,5.88254,5.88625,493667.77168871,0
+BOE.US,D,20090914,000000,5.85832,5.86317,5.77819,5.78561,651740.46603372,0
+BOE.US,D,20090915,000000,5.82956,5.87692,5.78901,5.87692,464662.81522028,0
+BOE.US,D,20090916,000000,5.90228,6.04052,5.90228,5.97027,610169.99534243,0
+BOE.US,D,20090917,000000,5.97576,6.04052,5.93114,5.99855,649076.74554171,0
+BOE.US,D,20090918,000000,5.99855,6.09483,5.99267,5.99855,461730.51081152,0
+BOE.US,D,20090921,000000,6.01269,6.03103,5.95668,5.96741,390345.11882048,0
+BOE.US,D,20090922,000000,5.97027,6.00112,5.88938,5.96447,572056.35765024,0
+BOE.US,D,20090923,000000,6.05279,6.15284,5.9845,6.04224,492323.7988347,0
+BOE.US,D,20090924,000000,5.95326,6.14354,5.83763,5.85965,675231.55268184,0
+BOE.US,D,20090925,000000,5.84712,5.87959,5.79785,5.85832,461633.60994744,0
+BOE.US,D,20090928,000000,5.91253,5.96447,5.90228,5.95668,416301.91115138,0
+BOE.US,D,20090929,000000,5.99523,6.01043,5.91253,5.98821,372153.03485929,0
+BOE.US,D,20090930,000000,6.01043,6.08154,5.97027,6.01269,583488.55307144,0
+BOE.US,D,20091001,000000,5.91253,6.01905,5.86317,5.89279,580523.59728456,0
+BOE.US,D,20091002,000000,5.74772,5.85965,5.67433,5.81988,782915.79770404,0
+BOE.US,D,20091005,000000,5.80166,5.84399,5.74411,5.81988,494843.22130085,0
+BOE.US,D,20091006,000000,5.82624,5.91253,5.80887,5.88625,551656.61922039,0
+BOE.US,D,20091007,000000,5.89279,5.99855,5.88625,5.98821,486670.89733982,0
+BOE.US,D,20091008,000000,6.02695,6.03511,5.93513,6.00786,594913.37560077,0
+BOE.US,D,20091009,000000,5.97576,6.13784,5.97576,6.12605,467935.32592355,0
+BOE.US,D,20091012,000000,6.12605,6.20942,6.02352,6.0878,555828.62272723,0
+BOE.US,D,20091013,000000,6.03103,6.05931,5.97576,6.04052,433968.41325194,0
+BOE.US,D,20091014,000000,6.04224,6.10526,6.04224,6.07488,542388.89418714,0
+BOE.US,D,20091015,000000,6.05279,6.09787,6.02695,6.09787,428160.68102858,0
+BOE.US,D,20091016,000000,6.07488,6.18606,6.05931,6.18606,508719.00372932,0
+BOE.US,D,20091019,000000,6.18606,6.30607,6.18331,6.25765,609295.78102516,0
+BOE.US,D,20091020,000000,6.29421,6.33968,6.15284,6.27797,550241.02398858,0
+BOE.US,D,20091021,000000,6.34918,6.47725,6.23553,6.23553,691518.2707395,0
+BOE.US,D,20091022,000000,6.27047,6.34918,6.23922,6.30607,722367.50343629,0
+BOE.US,D,20091023,000000,6.35174,6.37491,6.25034,6.29068,597662.41098397,0
+BOE.US,D,20091026,000000,6.26657,6.35174,6.22708,6.30028,541264.00154757,0
+BOE.US,D,20091027,000000,6.27455,6.29068,6.21207,6.2247,406888.83482201,0
+BOE.US,D,20091028,000000,6.2247,6.2247,5.97387,5.97387,822967.45267788,0
+BOE.US,D,20091029,000000,6.056,6.0878,6.01269,6.06199,619551.47356394,0
+BOE.US,D,20091030,000000,6.04897,6.12928,5.71552,5.80166,926779.87621786,0
+BOE.US,D,20091102,000000,5.81798,5.90571,5.75257,5.87692,594200.31163356,0
+BOE.US,D,20091103,000000,5.85832,5.93114,5.79519,5.93114,491460.11722007,0
+BOE.US,D,20091104,000000,6.03103,6.17619,6.02352,6.13158,950969.28104952,0
+BOE.US,D,20091105,000000,6.20942,6.29421,6.16623,6.27797,601033.92909187,0
+BOE.US,D,20091106,000000,6.2475,6.31803,6.21796,6.31566,416727.43233713,0
+BOE.US,D,20091109,000000,6.31566,6.51133,6.31566,6.4803,991541.25153267,0
+BOE.US,D,20091110,000000,6.27455,6.32534,6.06199,6.29421,1186133.9856638,0
+BOE.US,D,20091111,000000,6.28101,6.30238,6.12026,6.12605,677125.33261249,0
+BOE.US,D,20091112,000000,6.07488,6.11078,5.83193,5.85405,1577616.636367,0
+BOE.US,D,20091113,000000,5.93114,5.93315,5.77213,5.80166,1219690.1229332,0
+BOE.US,D,20091116,000000,5.87959,5.91927,5.866,5.91927,734035.63139612,0
+BOE.US,D,20091117,000000,5.88938,5.95326,5.86973,5.95022,710253.84215574,0
+BOE.US,D,20091118,000000,5.9845,5.9845,5.90571,5.95326,559320.21364497,0
+BOE.US,D,20091119,000000,5.93114,5.93114,5.82624,5.87218,545469.70970279,0
+BOE.US,D,20091120,000000,5.87959,5.87959,5.73508,5.79785,650958.93949948,0
+BOE.US,D,20091123,000000,5.84712,5.92431,5.82624,5.85965,579635.69045389,0
+BOE.US,D,20091124,000000,5.88938,5.99523,5.82624,5.94709,742360.6795451,0
+BOE.US,D,20091125,000000,5.94709,5.99267,5.94709,5.97387,372072.98631939,0
+BOE.US,D,20091127,000000,5.89983,5.96068,5.84399,5.94538,287838.75040508,0
+BOE.US,D,20091130,000000,5.99523,6.01905,5.88625,5.91253,470825.49952185,0
+BOE.US,D,20091201,000000,5.93315,5.96447,5.89629,5.91927,700465.80161318,0
+BOE.US,D,20091202,000000,5.91927,5.97027,5.90228,5.93315,877587.94191243,0
+BOE.US,D,20091203,000000,5.92431,5.97027,5.90571,5.92137,675863.51483889,0
+BOE.US,D,20091204,000000,6.01269,6.01269,5.90571,5.92431,747314.20958616,0
+BOE.US,D,20091207,000000,5.97387,5.97387,5.89629,5.91501,815338.61617192,0
+BOE.US,D,20091208,000000,5.86317,5.92137,5.83525,5.89629,569437.92777948,0
+BOE.US,D,20091209,000000,5.83763,5.88938,5.82624,5.85405,592534.03807944,0
+BOE.US,D,20091210,000000,5.89983,5.91927,5.86317,5.91253,406546.52198693,0
+BOE.US,D,20091211,000000,5.93816,5.93816,5.88625,5.91253,398902.9396973,0
+BOE.US,D,20091214,000000,5.93816,5.98821,5.93816,5.97576,649312.67808035,0
+BOE.US,D,20091215,000000,5.98041,6.01527,5.94158,6.00786,597449.6503911,0
+BOE.US,D,20091216,000000,6.01043,6.1086,6.01043,6.04451,792423.66835699,0
+BOE.US,D,20091217,000000,5.92431,6.01269,5.92431,5.94538,707084.5519381,0
+BOE.US,D,20091218,000000,5.98821,5.99267,5.88254,5.93513,523278.35855769,0
+BOE.US,D,20091221,000000,5.95022,5.97387,5.91501,5.91927,471157.27965429,0
+BOE.US,D,20091222,000000,5.91927,5.93315,5.87959,5.92431,590738.21228315,0
+BOE.US,D,20091223,000000,5.95022,5.99267,5.91927,5.99267,455895.39356135,0
+BOE.US,D,20091224,000000,5.99267,6.04052,5.97387,6.03103,259676.41014604,0
+BOE.US,D,20091228,000000,6.02352,6.04897,5.94709,5.98041,492839.90126298,0
+BOE.US,D,20091229,000000,6.01269,6.01269,5.95668,5.96447,563259.44442398,0
+BOE.US,D,20091230,000000,5.97027,6.01527,5.95326,6.01527,437726.48154593,0
+BOE.US,D,20091231,000000,5.98041,6.00786,5.95022,5.95326,380708.74919561,0
+BOE.US,D,20100104,000000,5.95326,6.04897,5.95326,6.04897,631508.19757551,0
+BOE.US,D,20100105,000000,6.07072,6.21207,6.06199,6.21207,614018.64487891,0
+BOE.US,D,20100106,000000,6.23553,6.30238,6.20942,6.30028,731825.87038693,0
+BOE.US,D,20100107,000000,6.30238,6.32534,6.25319,6.30238,568745.92921751,0
+BOE.US,D,20100108,000000,6.30238,6.30987,6.2624,6.30607,486453.9236659,0
+BOE.US,D,20100111,000000,6.38725,6.42199,6.35458,6.38403,752899.70178429,0
+BOE.US,D,20100112,000000,6.38972,6.38972,6.31566,6.36503,624177.43655363,0
+BOE.US,D,20100113,000000,6.35857,6.43216,6.35857,6.43216,504776.61313955,0
+BOE.US,D,20100114,000000,6.43216,6.46549,6.4032,6.43216,644349.66860692,0
+BOE.US,D,20100115,000000,6.45236,6.45236,6.28101,6.34302,742924.17913514,0
+BOE.US,D,20100119,000000,6.30238,6.38725,6.30238,6.35857,581197.6902521,0
+BOE.US,D,20100120,000000,6.38041,6.38041,6.22708,6.32725,761756.65141548,0
+BOE.US,D,20100121,000000,6.35458,6.38403,6.26657,6.32164,712000.16424976,0
+BOE.US,D,20100122,000000,6.33968,6.33968,6.08467,6.12605,785278.28290118,0
+BOE.US,D,20100125,000000,6.20942,6.20942,5.99523,6.056,756790.48213126,0
+BOE.US,D,20100126,000000,6.05279,6.15046,6.04052,6.04052,559245.43145641,0
+BOE.US,D,20100127,000000,6.08154,6.1086,5.95022,6.00444,637899.44152388,0
+BOE.US,D,20100128,000000,6.056,6.06454,5.91927,5.98041,666795.91115538,0
+BOE.US,D,20100129,000000,6.06454,6.06454,5.92716,5.96741,537121.48960805,0
+BOE.US,D,20100201,000000,6.02695,6.1086,6.01269,6.10222,611659.31949256,0
+BOE.US,D,20100202,000000,6.14659,6.25765,6.13158,6.25765,602852.92683394,0
+BOE.US,D,20100203,000000,6.27047,6.30028,6.21464,6.26069,548919.16981007,0
+BOE.US,D,20100204,000000,6.10222,6.2247,6.09787,6.13158,542522.65951038,0
+BOE.US,D,20100205,000000,6.14354,6.14354,5.90228,6.05279,898890.33295661,0
+BOE.US,D,20100208,000000,6.0671,6.14659,6.00112,6.09483,670239.05164108,0
+BOE.US,D,20100209,000000,6.13158,6.20544,6.07488,6.13784,741865.64252206,0
+BOE.US,D,20100210,000000,5.96068,5.99267,5.85965,5.87218,687007.11420836,0
+BOE.US,D,20100211,000000,5.91253,5.95668,5.85405,5.87692,480603.0073618,0
+BOE.US,D,20100212,000000,5.78561,5.78901,5.58395,5.7385,1095183.0452901,0
+BOE.US,D,20100216,000000,5.80887,5.82956,5.75257,5.78257,703453.92934582,0
+BOE.US,D,20100217,000000,5.82624,5.86973,5.80887,5.8402,622474.29854035,0
+BOE.US,D,20100218,000000,5.86317,5.9845,5.79121,5.87959,628679.11365241,0
+BOE.US,D,20100219,000000,5.83193,5.89279,5.82624,5.84399,388260.69697244,0
+BOE.US,D,20100222,000000,5.90228,5.93816,5.85832,5.92137,573549.89488141,0
+BOE.US,D,20100223,000000,5.93513,5.96068,5.86317,5.94158,719536.31297268,0
+BOE.US,D,20100224,000000,5.94709,6.00444,5.93513,6.00112,473911.5813888,0
+BOE.US,D,20100225,000000,5.95668,6.01905,5.90228,6.01527,495431.99937717,0
+BOE.US,D,20100226,000000,6.07072,6.0878,6.00786,6.04224,675984.64091901,0
+BOE.US,D,20100301,000000,6.056,6.10526,6.03511,6.03511,561465.7251682,0
+BOE.US,D,20100302,000000,6.05279,6.07488,6.02228,6.07072,595759.15162098,0
+BOE.US,D,20100303,000000,6.07488,6.08154,6.00444,6.00444,795231.68687484,0
+BOE.US,D,20100304,000000,5.99523,6.05279,5.99267,6.05279,577131.01377141,0
+BOE.US,D,20100305,000000,6.03511,6.14659,6.03511,6.12928,537047.76068973,0
+BOE.US,D,20100308,000000,6.10526,6.12605,6.04451,6.0671,661752.85314205,0
+BOE.US,D,20100309,000000,6.01527,6.08467,6.01527,6.0671,630463.35347583,0
+BOE.US,D,20100310,000000,6.08154,6.11373,6.04052,6.07896,777918.03031197,0
+BOE.US,D,20100311,000000,5.96741,6.11373,5.96741,6.08467,566609.89712665,0
+BOE.US,D,20100312,000000,6.10526,6.10526,6.03729,6.056,491354.79019388,0
+BOE.US,D,20100315,000000,6.05279,6.12026,6.04224,6.07488,582747.05080714,0
+BOE.US,D,20100316,000000,6.11629,6.14354,6.09169,6.13898,609900.35815541,0
+BOE.US,D,20100317,000000,6.14659,6.2475,6.14659,6.2247,540401.37320318,0
+BOE.US,D,20100318,000000,6.24084,6.27047,6.20544,6.26657,599524.59280679,0
+BOE.US,D,20100319,000000,6.26657,6.29421,6.14659,6.14659,745208.7223329,0
+BOE.US,D,20100322,000000,6.09483,6.17249,6.08154,6.16222,457218.30101013,0
+BOE.US,D,20100323,000000,6.20544,6.28101,6.16973,6.2624,568640.60219134,0
+BOE.US,D,20100324,000000,6.22917,6.27797,6.21207,6.26069,792932.39789341,0
+BOE.US,D,20100325,000000,6.30238,6.33238,6.26069,6.27455,706291.439431,0
+BOE.US,D,20100326,000000,6.31803,6.32164,6.25034,6.29421,787244.73847989,0
+BOE.US,D,20100329,000000,6.30238,6.33238,6.12379,6.17914,716749.35986005,0
+BOE.US,D,20100330,000000,6.22119,6.2323,6.13898,6.18331,563242.59209978,0
+BOE.US,D,20100331,000000,6.18606,6.26657,6.15835,6.18331,524650.76970877,0
+BOE.US,D,20100401,000000,6.22119,6.38403,6.22119,6.38403,932609.72711671,0
+BOE.US,D,20100405,000000,6.38403,6.38403,6.30028,6.34918,598085.82562921,0
+BOE.US,D,20100406,000000,6.31566,6.32963,6.26657,6.30238,478137.30167902,0
+BOE.US,D,20100407,000000,6.33238,6.33607,6.23553,6.26657,708815.07497819,0
+BOE.US,D,20100408,000000,6.26069,6.29068,6.20544,6.27047,456952.87690414,0
+BOE.US,D,20100409,000000,6.27047,6.32534,6.27047,6.31224,429172.87375013,0
+BOE.US,D,20100412,000000,6.29068,6.36815,6.29068,6.35857,612640.96737652,0
+BOE.US,D,20100413,000000,6.36503,6.4111,6.36247,6.36503,653287.72004826,0
+BOE.US,D,20100414,000000,6.38041,6.46132,6.36815,6.46132,659731.62750972,0
+BOE.US,D,20100415,000000,6.42875,6.44611,6.40681,6.42199,506726.21639406,0
+BOE.US,D,20100416,000000,6.39987,6.41782,6.2624,6.30987,575383.63840714,0
+BOE.US,D,20100419,000000,6.31566,6.35458,6.25319,6.33968,354838.32502616,0
+BOE.US,D,20100420,000000,6.33968,6.38972,6.33607,6.36815,451336.83986845,0
+BOE.US,D,20100421,000000,6.35857,6.42561,6.35174,6.36247,860863.06342589,0
+BOE.US,D,20100422,000000,6.36247,6.39305,6.30987,6.37491,701001.91617641,0
+BOE.US,D,20100423,000000,6.38403,6.4032,6.34918,6.4032,838385.22276959,0
+BOE.US,D,20100426,000000,6.38972,6.4481,6.38403,6.4111,773024.53667582,0
+BOE.US,D,20100427,000000,6.41344,6.41344,6.2475,6.25319,673482.07077706,0
+BOE.US,D,20100428,000000,6.31566,6.33607,6.25765,6.32164,510146.18493402,0
+BOE.US,D,20100429,000000,6.33238,6.43548,6.32963,6.42029,984296.85867225,0
+BOE.US,D,20100430,000000,6.38972,6.41782,6.2247,6.30607,672171.80257141,0
+BOE.US,D,20100503,000000,6.31224,6.41782,6.30607,6.35857,516527.94945003,0
+BOE.US,D,20100504,000000,6.29421,6.34302,6.2624,6.29743,874046.84729239,0
+BOE.US,D,20100505,000000,6.27455,6.27455,6.12379,6.16973,816995.41029368,0
+BOE.US,D,20100506,000000,6.09787,6.16623,2.39273,5.4742,3963224.2755599,0
+BOE.US,D,20100507,000000,5.56484,5.59582,5.40117,5.49745,1430508.4854469,0
+BOE.US,D,20100510,000000,5.71846,6.0671,5.70689,6.056,1653505.8119972,0
+BOE.US,D,20100511,000000,5.91253,6.15561,5.91253,6.04451,1036517.9982505,0
+BOE.US,D,20100512,000000,5.87218,5.91253,5.78901,5.8402,761578.64874125,0
+BOE.US,D,20100513,000000,5.83193,5.89279,5.79785,5.81362,395261.78440239,0
+BOE.US,D,20100514,000000,5.81798,5.81798,5.51767,5.53904,934626.73966799,0
+BOE.US,D,20100517,000000,5.50058,5.50325,5.23009,5.395,1557429.6585301,0
+BOE.US,D,20100518,000000,5.41883,5.4794,5.25933,5.30918,866191.55768015,0
+BOE.US,D,20100519,000000,5.26351,5.27719,5.12205,5.21727,1058985.3062042,0
+BOE.US,D,20100520,000000,5.05643,5.07903,4.95266,5.00291,1325325.7572964,0
+BOE.US,D,20100521,000000,4.85849,5.12642,4.79536,5.04516,1263339.7491213,0
+BOE.US,D,20100524,000000,5.03868,5.10069,4.99066,5.04516,669157.34308224,0
+BOE.US,D,20100525,000000,4.84311,5.04771,4.8263,5.04516,1205265.5866986,0
+BOE.US,D,20100526,000000,5.0947,5.17435,5.02796,5.06308,906443.33400371,0
+BOE.US,D,20100527,000000,5.1642,5.3296,5.15357,5.3296,852887.7010038,0
+BOE.US,D,20100528,000000,5.40117,5.41617,5.23797,5.32561,697186.97128831,0
+BOE.US,D,20100601,000000,5.24243,5.3296,5.19895,5.30205,752686.94119143,0
+BOE.US,D,20100602,000000,5.3296,5.37156,5.24938,5.35818,486532.91893554,0
+BOE.US,D,20100603,000000,5.38607,5.43089,5.35818,5.42511,894916.34425897,0
+BOE.US,D,20100604,000000,5.2885,5.33196,5.1642,5.17065,844376.2240185,0
+BOE.US,D,20100607,000000,5.20712,5.26987,5.1418,5.15014,697786.28206725,0
+BOE.US,D,20100608,000000,5.12642,5.17987,5.0215,5.10762,745565.78095164,0
+BOE.US,D,20100609,000000,5.12927,5.20131,5.07903,5.08796,466959.99766117,0
+BOE.US,D,20100610,000000,5.15014,5.28384,5.15014,5.28384,619335.55316029,0
+BOE.US,D,20100611,000000,5.27719,5.30558,5.23379,5.28384,535548.95710723,0
+BOE.US,D,20100614,000000,5.34685,5.36548,5.30205,5.32303,561398.31587144,0
+BOE.US,D,20100615,000000,5.33196,5.43089,5.3296,5.43089,542869.18542651,0
+BOE.US,D,20100616,000000,5.38941,5.4611,5.38607,5.43822,383371.41641734,0
+BOE.US,D,20100617,000000,5.44135,5.46422,5.37156,5.40117,404684.34016413,0
+BOE.US,D,20100618,000000,5.37906,5.43536,5.37906,5.42785,299001.30863926,0
+BOE.US,D,20100621,000000,5.50325,5.50325,5.42187,5.42511,396604.70398612,0
+BOE.US,D,20100622,000000,5.42511,5.4742,5.36176,5.37906,397407.29592559,0
+BOE.US,D,20100623,000000,5.38172,5.42187,5.33443,5.36872,415665.73591327,0
+BOE.US,D,20100624,000000,5.36176,5.36548,5.29266,5.29266,541962.31973111,0
+BOE.US,D,20100625,000000,5.27719,5.35352,5.26618,5.35352,523156.17920732,0
+BOE.US,D,20100628,000000,5.31507,5.39255,5.3125,5.33975,419446.97615301,0
+BOE.US,D,20100629,000000,5.24243,5.24243,5.13504,5.1606,625232.8133559,0
+BOE.US,D,20100630,000000,5.18813,5.20712,5.05074,5.06774,566448.74677661,0
+BOE.US,D,20100701,000000,5.10069,5.10069,4.905,4.96844,979391.77906322,0
+BOE.US,D,20100702,000000,4.96844,4.96844,4.86768,4.91554,835649.87989978,0
+BOE.US,D,20100706,000000,5.04771,5.04771,4.88071,4.91802,747388.99177475,0
+BOE.US,D,20100707,000000,4.93388,5.08474,4.93388,5.08162,835427.63987455,0
+BOE.US,D,20100708,000000,5.11749,5.13504,5.04516,5.12034,1146854.3777917,0
+BOE.US,D,20100709,000000,5.13837,5.22364,5.12034,5.22364,661115.62463368,0
+BOE.US,D,20100712,000000,5.25334,5.26351,5.19573,5.24556,479480.22126278,0
+BOE.US,D,20100713,000000,5.28714,5.36548,5.28384,5.34685,708292.65292835,0
+BOE.US,D,20100714,000000,5.36548,5.395,5.32303,5.36548,713675.91723621,0
+BOE.US,D,20100715,000000,5.37156,5.40117,5.33443,5.38941,498152.5964633,0
+BOE.US,D,20100716,000000,5.39833,5.40346,5.3296,5.35009,600794.83674247,0
+BOE.US,D,20100719,000000,5.38941,5.395,5.33692,5.36176,473159.54642191,0
+BOE.US,D,20100720,000000,5.32561,5.41286,5.3125,5.40346,583046.17956148,0
+BOE.US,D,20100721,000000,5.40935,5.42785,5.37906,5.41286,577528.0966601,0
+BOE.US,D,20100722,000000,5.4742,5.51767,5.41617,5.41617,1279214.6385067,0
+BOE.US,D,20100723,000000,5.42785,5.50058,5.41617,5.4794,659357.7165668,0
+BOE.US,D,20100726,000000,5.50732,5.59885,5.06081,5.59885,794292.16980136,0
+BOE.US,D,20100727,000000,5.62724,5.62724,5.56734,5.602,669615.51564611,0
+BOE.US,D,20100728,000000,5.61252,5.63814,5.58395,5.61518,814857.27166231,0
+BOE.US,D,20100729,000000,5.66274,5.67433,5.56484,5.6296,569154.59807907,0
+BOE.US,D,20100730,000000,5.60881,5.66474,5.59059,5.65067,576994.08863738,0
+BOE.US,D,20100802,000000,5.74411,5.76538,5.70983,5.7385,748886.74208698,0
+BOE.US,D,20100803,000000,5.75057,5.78561,5.73007,5.76918,564248.46519978,0
+BOE.US,D,20100804,000000,5.79785,5.83763,5.79121,5.8045,775121.59776701,0
+BOE.US,D,20100805,000000,5.79519,5.81798,5.77213,5.81066,563896.67293234,0
+BOE.US,D,20100806,000000,5.79519,5.8234,5.76918,5.81066,628132.46638654,0
+BOE.US,D,20100809,000000,5.84712,5.91253,5.81798,5.91253,684808.93917206,0
+BOE.US,D,20100810,000000,5.89279,5.91501,5.8402,5.89279,672761.63391799,0
+BOE.US,D,20100811,000000,5.81798,5.8234,5.72597,5.73007,872162.54679408,0
+BOE.US,D,20100812,000000,5.49413,5.56106,5.43536,5.4852,1054396.2076736,0
+BOE.US,D,20100813,000000,5.47647,5.53154,5.4701,5.50058,388774.69286017,0
+BOE.US,D,20100816,000000,5.4852,5.52395,5.45121,5.51767,487205.9586328,0
+BOE.US,D,20100817,000000,5.52155,5.59343,5.46735,5.48787,959715.6373032,0
+BOE.US,D,20100818,000000,5.51426,5.51426,5.43822,5.43822,727608.57625883,0
+BOE.US,D,20100819,000000,5.40621,5.42187,5.29692,5.31925,1245415.1958066,0
+BOE.US,D,20100820,000000,5.3125,5.41883,5.28384,5.39255,803170.18483777,0
+BOE.US,D,20100823,000000,5.43536,5.4701,5.34319,5.35514,603541.76558515,0
+BOE.US,D,20100824,000000,5.30918,5.33975,5.26618,5.26618,625210.69468041,0
+BOE.US,D,20100825,000000,5.23967,5.3296,5.21109,5.32561,651523.49235979,0
+BOE.US,D,20100826,000000,5.3296,5.37906,5.26987,5.3296,1620256.176374,0
+BOE.US,D,20100827,000000,5.35009,5.36872,5.27719,5.32303,610354.31763823,0
+BOE.US,D,20100830,000000,5.30918,5.35514,5.29978,5.3125,365967.17861195,0
+BOE.US,D,20100831,000000,5.35009,5.37564,5.30823,5.36293,674267.81039232,0
+BOE.US,D,20100901,000000,5.44135,5.48235,5.40621,5.46735,507019.02552685,0
+BOE.US,D,20100902,000000,5.48235,5.50732,5.4611,5.50325,379097.24569509,0
+BOE.US,D,20100903,000000,5.56484,5.59343,5.53904,5.56484,398110.88046045,0
+BOE.US,D,20100907,000000,5.56484,5.5736,5.52155,5.5489,986770.99051715,0
+BOE.US,D,20100908,000000,5.5489,5.59582,5.52395,5.57958,579195.42348448,0
+BOE.US,D,20100909,000000,5.57958,5.64718,5.57958,5.61252,711626.25330682,0
+BOE.US,D,20100910,000000,5.64718,5.66474,5.62058,5.65639,627599.51163409,0
+BOE.US,D,20100913,000000,5.66474,5.67433,5.65335,5.66274,774883.55868784,0
+BOE.US,D,20100914,000000,5.6672,5.70689,5.64395,5.66474,752906.02140589,0
+BOE.US,D,20100915,000000,5.66474,5.69987,5.65335,5.6709,800346.36726598,0
+BOE.US,D,20100916,000000,5.62392,5.69987,5.40346,5.65335,953960.56859294,0
+BOE.US,D,20100917,000000,5.6804,5.71552,5.64395,5.6804,776855.28061786,0
+BOE.US,D,20100920,000000,5.71846,5.79121,5.69426,5.78561,760243.10204933,0
+BOE.US,D,20100921,000000,5.77479,5.79785,5.69027,5.76918,683014.166646,0
+BOE.US,D,20100922,000000,5.77479,5.79785,5.71231,5.75959,722473.88373272,0
+BOE.US,D,20100923,000000,5.72228,5.77213,5.64718,5.67433,729919.45121314,0
+BOE.US,D,20100924,000000,5.75057,5.79121,5.74411,5.77479,378813.91599468,0
+BOE.US,D,20100927,000000,5.79519,5.80166,5.75959,5.78561,349234.92723357,0
+BOE.US,D,20100928,000000,5.81066,5.81988,5.73283,5.77479,723837.86872171,0
+BOE.US,D,20100929,000000,5.76204,5.81988,5.74411,5.76918,494769.49238253,0
+BOE.US,D,20100930,000000,5.78901,5.81988,5.77819,5.81362,566348.68610173,0
+BOE.US,D,20101001,000000,5.83193,5.87692,5.81798,5.85965,395917.97177548,0
+BOE.US,D,20101004,000000,5.82956,5.86317,5.76918,5.85965,530696.54101129,0
+BOE.US,D,20101005,000000,5.87959,5.90228,5.87218,5.90228,536150.3744267,0
+BOE.US,D,20101006,000000,5.88938,5.90228,5.866,5.89983,550529.62004031,0
+BOE.US,D,20101007,000000,5.90228,5.91253,5.85832,5.89629,600750.59939147,0
+BOE.US,D,20101008,000000,5.88625,5.95668,5.86973,5.95668,399129.39280357,0
+BOE.US,D,20101011,000000,5.94158,5.99267,5.90571,5.99267,568314.08841018,0
+BOE.US,D,20101012,000000,5.94709,6.01043,5.93816,6.01043,539943.20063932,0
+BOE.US,D,20101013,000000,6.05279,6.05279,5.99855,6.01905,599125.40337757,0
+BOE.US,D,20101014,000000,5.99267,5.99523,5.89279,5.94709,1238567.8858349,0
+BOE.US,D,20101015,000000,5.95668,5.96741,5.88625,5.92431,754033.02058596,0
+BOE.US,D,20101018,000000,5.88625,5.95668,5.88625,5.91253,787156.26377792,0
+BOE.US,D,20101019,000000,5.88938,5.94538,5.866,5.91501,882401.3870087,0
+BOE.US,D,20101020,000000,5.90228,5.99267,5.89983,5.94709,701364.24114646,0
+BOE.US,D,20101021,000000,5.97576,6.01527,5.96068,5.99267,1172589.9833678,0
+BOE.US,D,20101022,000000,5.99855,6.01269,5.94158,5.97387,605303.88673309,0
+BOE.US,D,20101025,000000,5.97576,6.0671,5.97576,5.99523,845513.75590121,0
+BOE.US,D,20101026,000000,5.99267,6.03511,5.9845,6.01269,644154.8136085,0
+BOE.US,D,20101027,000000,5.96447,6.03729,5.96447,6.03729,656037.80870172,0
+BOE.US,D,20101028,000000,6.03729,6.056,5.96068,5.9845,830327.7052671,0
+BOE.US,D,20101029,000000,5.96788,6.03341,5.94065,6.01043,432167.32110433,0
+BOE.US,D,20101101,000000,6.03511,6.06454,5.97576,6.02695,493437.1055014,0
+BOE.US,D,20101102,000000,6.06454,6.08467,6.04052,6.05931,449948.62966343,0
+BOE.US,D,20101103,000000,6.0878,6.09787,6.02695,6.06199,650457.58285489,0
+BOE.US,D,20101104,000000,6.0878,6.14659,6.08467,6.14659,801594.49252616,0
+BOE.US,D,20101105,000000,6.14659,6.19643,6.14659,6.19222,520062.72444851,0
+BOE.US,D,20101108,000000,6.14659,6.16222,6.10526,6.15561,773098.26559414,0
+BOE.US,D,20101109,000000,6.1348,6.15046,6.0671,6.07488,1818730.2114197,0
+BOE.US,D,20101110,000000,5.8402,5.90571,5.82956,5.88254,1055839.1879323,0
+BOE.US,D,20101111,000000,5.82956,5.94158,5.81362,5.93114,961854.82920485,0
+BOE.US,D,20101112,000000,5.89629,5.93513,5.81362,5.83193,655706.02856927,0
+BOE.US,D,20101115,000000,5.88625,5.88938,5.83193,5.87218,509121.35296931,0
+BOE.US,D,20101116,000000,5.83525,5.83763,5.65335,5.71231,909951.77724565,0
+BOE.US,D,20101117,000000,5.67433,5.77479,5.6709,5.70689,789096.38760008,0
+BOE.US,D,20101118,000000,5.77213,5.83193,5.75959,5.76918,508710.57756724,0
+BOE.US,D,20101119,000000,5.78257,5.78901,5.69987,5.72228,940211.17859586,0
+BOE.US,D,20101122,000000,5.72228,5.76538,5.55167,5.6804,1787210.0455662,0
+BOE.US,D,20101123,000000,5.65335,5.6672,5.59582,5.65971,623510.71647792,0
+BOE.US,D,20101124,000000,5.65971,5.76918,5.65971,5.76918,631990.5953554,0
+BOE.US,D,20101126,000000,5.74411,5.77819,5.72597,5.77479,167277.22316255,0
+BOE.US,D,20101129,000000,5.75959,5.80166,5.66274,5.80166,752789.10840681,0
+BOE.US,D,20101130,000000,5.76918,5.80249,5.74695,5.78561,762162.16046626,0
+BOE.US,D,20101201,000000,5.82624,5.87959,5.79785,5.84712,548804.36335154,0
+BOE.US,D,20101202,000000,5.81066,5.866,5.78561,5.80887,615176.18889659,0
+BOE.US,D,20101203,000000,5.76918,5.82624,5.75959,5.78901,678198.61500921,0
+BOE.US,D,20101206,000000,5.78901,5.87218,5.76918,5.85405,542320.43162012,0
+BOE.US,D,20101207,000000,5.89983,5.90977,5.85965,5.89279,511158.37765558,0
+BOE.US,D,20101208,000000,5.85832,5.89629,5.8045,5.87692,635323.1424636,0
+BOE.US,D,20101209,000000,5.89629,5.91927,5.73007,5.8045,1098496.6335337,0
+BOE.US,D,20101210,000000,5.81362,5.85405,5.75257,5.76918,711419.81233551,0
+BOE.US,D,20101213,000000,5.81066,5.81066,5.65335,5.66474,825743.87308788,0
+BOE.US,D,20101214,000000,5.65971,5.72228,5.65335,5.65639,700240.40177715,0
+BOE.US,D,20101215,000000,5.6296,5.68629,5.5489,5.62724,887108.45180851,0
+BOE.US,D,20101216,000000,5.59582,5.73283,5.59582,5.73283,686409.90996993,0
+BOE.US,D,20101217,000000,5.64395,5.71231,5.6185,5.6185,865929.29338496,0
+BOE.US,D,20101220,000000,5.64074,5.69615,5.62724,5.64718,693592.15988491,0
+BOE.US,D,20101221,000000,5.64074,5.69426,5.64074,5.69027,810360.86091484,0
+BOE.US,D,20101222,000000,5.6672,5.75636,5.6672,5.74772,676156.32397166,0
+BOE.US,D,20101223,000000,5.74194,5.75959,5.69987,5.70983,464098.26235996,0
+BOE.US,D,20101227,000000,5.70983,5.7385,5.70689,5.73283,444527.44762613,0
+BOE.US,D,20101228,000000,5.71231,5.74411,5.69426,5.70339,657867.3391464,0
+BOE.US,D,20101229,000000,5.73185,5.74356,5.70861,5.73728,483879.73114615,0
+BOE.US,D,20101230,000000,5.71723,5.76204,5.71393,5.73395,697869.49041792,0
+BOE.US,D,20101231,000000,5.74488,5.79899,5.73101,5.78503,471814.52029764,0
+BOE.US,D,20110103,000000,5.8234,5.92431,5.81362,5.91501,648540.63097847,0
+BOE.US,D,20110104,000000,5.93114,5.93315,5.87692,5.91501,780431.13315654,0
+BOE.US,D,20110105,000000,5.88625,5.94709,5.82624,5.94709,643708.2270175,0
+BOE.US,D,20110106,000000,5.94709,5.95668,5.88938,5.90228,523550.10228523,0
+BOE.US,D,20110107,000000,5.88938,5.94538,5.86317,5.94538,408182.25070344,0
+BOE.US,D,20110110,000000,5.92716,5.95022,5.89629,5.94538,397659.02751816,0
+BOE.US,D,20110111,000000,5.94538,5.95668,5.89983,5.94158,391750.18134968,0
+BOE.US,D,20110112,000000,5.93513,5.97387,5.91501,5.93513,629082.51616265,0
+BOE.US,D,20110113,000000,5.94158,5.96068,5.89629,5.95326,462128.64697046,0
+BOE.US,D,20110114,000000,5.95668,5.95668,5.92716,5.95668,497238.3578761,0
+BOE.US,D,20110118,000000,5.95668,5.96447,5.89629,5.90977,560778.99295752,0
+BOE.US,D,20110119,000000,5.90977,5.91501,5.88625,5.91253,537213.12412081,0
+BOE.US,D,20110120,000000,5.90228,5.91501,5.86317,5.91253,526924.78020392,0
+BOE.US,D,20110121,000000,5.92137,5.95022,5.92137,5.92137,504228.91260343,0
+BOE.US,D,20110124,000000,5.94538,5.98041,5.91253,5.95022,656895.1706948,0
+BOE.US,D,20110125,000000,5.91927,5.96447,5.91927,5.94709,583155.7196687,0
+BOE.US,D,20110126,000000,5.92716,5.95326,5.92137,5.92137,673746.44161276,0
+BOE.US,D,20110127,000000,5.94538,5.94709,5.87959,5.88938,801842.01103769,0
+BOE.US,D,20110128,000000,5.89629,5.93315,5.80887,5.82956,603979.92601404,0
+BOE.US,D,20110131,000000,5.84523,5.88311,5.83193,5.87541,682616.03048706,0
+BOE.US,D,20110201,000000,5.88254,5.98821,5.87959,5.9845,691029.55333803,0
+BOE.US,D,20110202,000000,5.9845,6.04451,5.9845,6.04451,797773.22801649,0
+BOE.US,D,20110203,000000,6.04052,6.04451,6.00786,6.04451,623622.36312568,0
+BOE.US,D,20110204,000000,6.03511,6.04224,6.01527,6.02352,446163.17634265,0
+BOE.US,D,20110207,000000,6.05279,6.06454,6.02695,6.04052,792887.10727216,0
+BOE.US,D,20110208,000000,6.04052,6.06454,6.03103,6.06199,524771.89578887,0
+BOE.US,D,20110209,000000,6.04052,6.09169,6.03511,6.0671,885686.53695514,0
+BOE.US,D,20110210,000000,6.05279,6.0878,6.03729,6.056,750854.25093596,0
+BOE.US,D,20110211,000000,5.866,5.88625,5.79519,5.88625,766161.42765016,0
+BOE.US,D,20110214,000000,5.88625,5.95668,5.87218,5.90228,927172.74602549,0
+BOE.US,D,20110215,000000,5.866,5.91927,5.83193,5.88254,552263.30289117,0
+BOE.US,D,20110216,000000,5.91253,5.94158,5.88625,5.93513,647832.83336258,0
+BOE.US,D,20110218,000000,5.92716,5.93816,5.91501,5.93114,355138.50705076,0
+BOE.US,D,20110222,000000,5.91253,5.91253,5.81362,5.83525,579230.18140311,0
+BOE.US,D,20110223,000000,5.86973,5.89279,5.81362,5.8402,705323.48406043,0
+BOE.US,D,20110224,000000,5.81988,5.86973,5.81362,5.83525,462416.18975193,0
+BOE.US,D,20110225,000000,5.87692,5.95326,5.84712,5.91927,578582.42019212,0
+BOE.US,D,20110228,000000,5.96447,5.98041,5.89698,5.92583,560071.19534162,0
+BOE.US,D,20110301,000000,5.92716,5.94158,5.90228,5.93513,725950.72886681,0
+BOE.US,D,20110302,000000,5.90977,5.95668,5.89629,5.91501,601421.53254821,0
+BOE.US,D,20110303,000000,5.93114,6.00786,5.93114,5.98041,501794.8050285,0
+BOE.US,D,20110304,000000,5.95668,5.97576,5.94158,5.97027,738627.88973741,0
+BOE.US,D,20110307,000000,5.99267,6.01269,5.93816,5.95326,496672.75174552,0
+BOE.US,D,20110308,000000,5.94709,5.97576,5.94158,5.97387,566147.51148173,0
+BOE.US,D,20110309,000000,5.94158,5.98041,5.91501,5.95668,555666.41910691,0
+BOE.US,D,20110310,000000,5.93513,5.93513,5.88254,5.89629,801929.43246942,0
+BOE.US,D,20110311,000000,5.87959,5.90228,5.86317,5.90228,427426.55165613,0
+BOE.US,D,20110314,000000,5.88254,5.88254,5.81798,5.85405,521588.91305782,0
+BOE.US,D,20110315,000000,5.73508,5.78901,5.64718,5.78901,991197.88542733,0
+BOE.US,D,20110316,000000,5.76918,5.76918,5.64074,5.65639,798197.69593198,0
+BOE.US,D,20110317,000000,5.7011,5.76204,5.69103,5.69503,573502.49771964,0
+BOE.US,D,20110318,000000,5.73007,5.79121,5.71231,5.71552,611273.82257676,0
+BOE.US,D,20110321,000000,5.76204,5.81988,5.75057,5.81798,726010.76527175,0
+BOE.US,D,20110322,000000,5.81798,5.83193,5.77819,5.78561,421218.57673329,0
+BOE.US,D,20110323,000000,5.76204,5.83193,5.75636,5.81798,510852.92927966,0
+BOE.US,D,20110324,000000,5.83525,5.85965,5.8045,5.85832,459748.25617889,0
+BOE.US,D,20110325,000000,5.85965,5.93315,5.83763,5.89629,506278.57653281,0
+BOE.US,D,20110328,000000,5.92137,5.94538,5.88254,5.92137,592035.84124564,0
+BOE.US,D,20110329,000000,5.94158,5.94158,5.90977,5.92716,431407.91324561,0
+BOE.US,D,20110330,000000,5.93816,5.95326,5.92716,5.95326,478575.46210791,0
+BOE.US,D,20110331,000000,5.93599,5.94491,5.85832,5.85832,797741.62990865,0
+BOE.US,D,20110401,000000,5.87218,5.90571,5.87218,5.90571,568794.37964956,0
+BOE.US,D,20110404,000000,5.88938,5.94709,5.86973,5.90571,597374.86820252,0
+BOE.US,D,20110405,000000,5.92079,5.99267,5.91605,5.94995,779585.35713636,0
+BOE.US,D,20110406,000000,5.97027,6.01043,5.94158,5.97027,671590.39738693,0
+BOE.US,D,20110407,000000,5.94995,5.99267,5.93599,5.95526,466927.34628305,0
+BOE.US,D,20110408,000000,5.99523,6.01269,5.94538,5.96741,550532.77985111,0
+BOE.US,D,20110411,000000,5.98041,6.00786,5.94709,5.95668,375134.84297034,0
+BOE.US,D,20110412,000000,5.94415,5.95526,5.90713,5.92973,574071.263661,0
+BOE.US,D,20110413,000000,5.93114,5.97027,5.90228,5.90977,528607.90608221,0
+BOE.US,D,20110414,000000,5.85832,5.91501,5.85832,5.88938,553058.52193879,0
+BOE.US,D,20110415,000000,5.88938,5.96068,5.87959,5.94158,485264.78154037,0
+BOE.US,D,20110418,000000,5.91927,5.92137,5.86973,5.90228,664448.17174189,0
+BOE.US,D,20110419,000000,5.90977,5.95326,5.90571,5.94538,426105.75074788,0
+BOE.US,D,20110420,000000,5.9845,6.01905,5.9845,5.99523,591767.25732888,0
+BOE.US,D,20110421,000000,6.00112,6.04052,6.00112,6.03103,650751.44525792,0
+BOE.US,D,20110425,000000,6.01905,6.04897,6.00786,6.01269,643271.11985888,0
+BOE.US,D,20110426,000000,6.01611,6.05127,5.98041,6.02457,988266.63428882,0
+BOE.US,D,20110427,000000,6.02228,6.03729,6.00786,6.01905,600358.7828541,0
+BOE.US,D,20110428,000000,6.01043,6.04052,5.99855,5.99855,544177.34709161,0
+BOE.US,D,20110429,000000,6.00168,6.06787,6.00168,6.06787,509691.17218094,0
+BOE.US,D,20110502,000000,6.08467,6.14354,6.08154,6.10222,731501.4631463,0
+BOE.US,D,20110503,000000,6.09483,6.13281,6.06645,6.10576,515335.64751373,0
+BOE.US,D,20110504,000000,6.10222,6.10222,6.00901,6.05127,629294.22348527,0
+BOE.US,D,20110505,000000,6.02228,6.04052,6.00168,6.01108,567328.22744517,0
+BOE.US,D,20110506,000000,6.07831,6.10926,6.02922,6.05127,663500.2285063,0
+BOE.US,D,20110509,000000,6.07072,6.10576,6.05533,6.07451,679393.02348606,0
+BOE.US,D,20110510,000000,6.09853,6.13831,6.08467,6.11694,608785.99821847,0
+BOE.US,D,20110511,000000,6.11694,6.12643,6.05127,6.07831,743145.3658901,0
+BOE.US,D,20110512,000000,6.05876,6.15766,6.03292,6.1455,719211.90573205,0
+BOE.US,D,20110513,000000,6.12463,6.13281,6.04052,6.05127,694792.88798331,0
+BOE.US,D,20110516,000000,6.05127,6.07072,6.01108,6.01611,535858.61856421,0
+BOE.US,D,20110517,000000,6.01269,6.01611,5.92973,5.97387,752275.11251908,0
+BOE.US,D,20110518,000000,5.98821,6.03778,5.95526,6.03292,749780.96853922,0
+BOE.US,D,20110519,000000,6.07831,6.07831,6.00168,6.05533,471597.54662371,0
+BOE.US,D,20110520,000000,6.05876,6.05876,6.01108,6.01269,453860.47541562,0
+BOE.US,D,20110523,000000,5.95526,5.96979,5.92973,5.94415,585532.95064949,0
+BOE.US,D,20110524,000000,5.94587,6.01963,5.94587,6.01611,801880.98203737,0
+BOE.US,D,20110525,000000,6.01269,6.08714,5.99932,6.08467,584997.88935653,0
+BOE.US,D,20110526,000000,6.07451,6.08467,6.03586,6.08154,480585.10176736,0
+BOE.US,D,20110527,000000,6.07451,6.11428,6.06645,6.11428,474339.20911509,0
+BOE.US,D,20110531,000000,6.15835,6.15835,6.09045,6.12605,560353.47177178,0
+BOE.US,D,20110601,000000,6.10576,6.1455,6.03778,6.05533,536076.64550839,0
+BOE.US,D,20110602,000000,6.03778,6.0615,5.99523,5.99932,501301.874546,0
+BOE.US,D,20110603,000000,5.94995,6.03586,5.93209,5.99267,459805.132773,0
+BOE.US,D,20110606,000000,5.97576,5.99932,5.92583,5.92973,517105.14155349,0
+BOE.US,D,20110607,000000,5.95194,6.01108,5.94587,5.94995,485475.43559271,0
+BOE.US,D,20110608,000000,5.96675,5.9845,5.87692,5.88311,611227.47868524,0
+BOE.US,D,20110609,000000,5.89698,5.94995,5.88625,5.93599,484290.50654823,0
+BOE.US,D,20110610,000000,5.92583,5.92583,5.8155,5.82776,635312.60976098,0
+BOE.US,D,20110613,000000,5.82452,5.84655,5.57435,5.59789,2589775.6532736,0
+BOE.US,D,20110614,000000,5.65067,5.74999,5.65067,5.71723,536414.7452624,0
+BOE.US,D,20110615,000000,5.67157,5.71393,5.57739,5.58499,903623.72951298,0
+BOE.US,D,20110616,000000,5.54064,5.57094,5.44277,5.50989,1287106.792578,0
+BOE.US,D,20110617,000000,5.54596,5.59789,5.54255,5.54596,447486.08379141,0
+BOE.US,D,20110620,000000,5.51236,5.61357,5.50599,5.58052,648619.62624811,0
+BOE.US,D,20110621,000000,5.62249,5.7011,5.62249,5.69503,606364.52988666,0
+BOE.US,D,20110622,000000,5.69103,5.75208,5.67813,5.72474,478270.013732,0
+BOE.US,D,20110623,000000,5.63682,5.72027,5.63188,5.71723,599523.53953651,0
+BOE.US,D,20110624,000000,5.7011,5.73185,5.63188,5.67499,580424.58987994,0
+BOE.US,D,20110627,000000,5.68753,5.74356,5.66274,5.73185,442754.79377557,0
+BOE.US,D,20110628,000000,5.73728,5.77819,5.69786,5.77479,451266.2707609,0
+BOE.US,D,20110629,000000,5.79585,5.83706,5.79585,5.8155,403098.1151499,0
+BOE.US,D,20110630,000000,5.81863,5.86772,5.81863,5.86772,417007.60222675,0
+BOE.US,D,20110701,000000,5.85965,5.92973,5.85965,5.92212,423673.74971345,0
+BOE.US,D,20110705,000000,5.94065,5.96447,5.92973,5.94491,633305.07664205,0
+BOE.US,D,20110706,000000,5.92507,5.92973,5.89156,5.89915,489024.95637487,0
+BOE.US,D,20110707,000000,5.94491,6.05279,5.92973,6.01269,727819.23031118,0
+BOE.US,D,20110708,000000,5.96788,5.97444,5.90571,5.96143,647021.81526102,0
+BOE.US,D,20110711,000000,5.93447,5.93447,5.85965,5.87218,597957.32665727,0
+BOE.US,D,20110712,000000,5.83638,5.90977,5.83032,5.86013,554299.27430716,0
+BOE.US,D,20110713,000000,5.86536,5.90713,5.84655,5.84655,511488.05124751,0
+BOE.US,D,20110714,000000,5.85777,5.92973,5.8155,5.83032,448978.56775234,0
+BOE.US,D,20110715,000000,5.84655,5.86241,5.8155,5.85777,473430.23687919,0
+BOE.US,D,20110718,000000,5.85272,5.85272,5.76538,5.79015,476232.98904574,0
+BOE.US,D,20110719,000000,5.80014,5.83336,5.78389,5.82111,512195.84886341,0
+BOE.US,D,20110720,000000,5.82111,5.84655,5.80952,5.84655,504262.61725181,0
+BOE.US,D,20110721,000000,5.85777,5.93209,5.84655,5.88311,499279.59564339,0
+BOE.US,D,20110722,000000,5.90228,5.92973,5.8812,5.89527,554679.50487166,0
+BOE.US,D,20110725,000000,5.84655,5.87692,5.82111,5.82452,726540.5602134,0
+BOE.US,D,20110726,000000,5.83336,5.84655,5.81399,5.83638,583190.47758734,0
+BOE.US,D,20110727,000000,5.8155,5.82452,5.67157,5.7011,901105.36031711,0
+BOE.US,D,20110728,000000,5.68895,5.74022,5.67878,5.70213,795715.137925,0
+BOE.US,D,20110729,000000,5.61983,5.67499,5.56163,5.63019,845882.40049282,0
+BOE.US,D,20110801,000000,5.73728,5.73728,5.57094,5.67499,979011.54849871,0
+BOE.US,D,20110802,000000,5.6672,5.78389,5.6672,5.68895,1159112.3370982,0
+BOE.US,D,20110803,000000,5.68895,5.69615,5.59097,5.68895,904848.68282742,0
+BOE.US,D,20110804,000000,5.6148,5.63882,5.44619,5.45405,1540543.6296933,0
+BOE.US,D,20110805,000000,5.4742,5.49964,5.11587,5.3348,2017400.1547341,0
+BOE.US,D,20110808,000000,5.05446,5.17379,4.68093,4.77854,2692557.9784977,0
+BOE.US,D,20110809,000000,4.77854,5.26712,4.77854,5.23009,2053061.7792569,0
+BOE.US,D,20110810,000000,5.14577,5.17987,5.0081,5.03507,1457961.9748198,0
+BOE.US,D,20110811,000000,5.0423,5.3146,5.02749,5.23797,1130531.8485453,0
+BOE.US,D,20110812,000000,5.24281,5.29807,5.14227,5.28041,940666.19134895,0
+BOE.US,D,20110815,000000,5.3296,5.42785,5.3296,5.41808,646150.76075453,0
+BOE.US,D,20110816,000000,5.36814,5.39624,5.3296,5.365,550837.17495674,0
+BOE.US,D,20110817,000000,5.40877,5.43536,5.34471,5.37906,398359.45224222,0
+BOE.US,D,20110818,000000,5.24026,5.24727,5.0952,5.17646,849793.19297473,0
+BOE.US,D,20110819,000000,5.08474,5.19676,5.02103,5.02483,866199.98384225,0
+BOE.US,D,20110822,000000,5.14577,5.17987,4.95961,4.97109,707900.83639096,0
+BOE.US,D,20110823,000000,4.97109,5.19998,4.97109,5.19998,627109.74096238,0
+BOE.US,D,20110824,000000,5.19676,5.25839,5.15917,5.22307,327274.24227578,0
+BOE.US,D,20110825,000000,5.27719,5.2844,5.11968,5.17646,431942.97453857,0
+BOE.US,D,20110826,000000,5.14227,5.26987,5.09138,5.22724,501024.86446715,0
+BOE.US,D,20110829,000000,5.29807,5.37079,5.26712,5.31089,644209.58366209,0
+BOE.US,D,20110830,000000,5.28962,5.38667,5.2656,5.38284,556514.30166765,0
+BOE.US,D,20110831,000000,5.4611,5.49545,5.395,5.42937,868252.80758243,0
+BOE.US,D,20110901,000000,5.39357,5.47704,5.37906,5.39624,687645.39598698,0
+BOE.US,D,20110902,000000,5.29931,5.37156,5.23797,5.25295,427941.60081413,0
+BOE.US,D,20110906,000000,5.04543,5.22724,5.02749,5.22724,1075379.4578286,0
+BOE.US,D,20110907,000000,5.26987,5.32238,5.23797,5.3146,518287.96405744,0
+BOE.US,D,20110908,000000,5.24727,5.34471,5.24727,5.26712,722274.81565326,0
+BOE.US,D,20110909,000000,5.20911,5.20911,5.07828,5.1024,871566.39582594,0
+BOE.US,D,20110912,000000,5.0081,5.07505,4.97667,5.05132,605808.40318846,0
+BOE.US,D,20110913,000000,5.07182,5.12157,4.99131,5.10591,530134.0946915,0
+BOE.US,D,20110914,000000,5.14577,5.17379,5.07505,5.13504,614561.07906371,0
+BOE.US,D,20110915,000000,5.16268,5.20911,5.13504,5.18338,545645.60583651,0
+BOE.US,D,20110916,000000,5.19353,5.24026,5.17987,5.20911,443605.83614708,0
+BOE.US,D,20110919,000000,5.14921,5.14921,5.07182,5.11313,516928.1921495,0
+BOE.US,D,20110920,000000,5.11968,5.18965,5.11968,5.14577,415392.93891547,0
+BOE.US,D,20110921,000000,5.13259,5.15205,5.02483,5.02483,358316.2234305,0
+BOE.US,D,20110922,000000,4.89685,4.91014,4.78861,4.82811,1166878.0987383,0
+BOE.US,D,20110923,000000,4.78861,4.83904,4.78594,4.796,671236.49857896,0
+BOE.US,D,20110926,000000,4.8095,4.89685,4.77589,4.87965,482557.87696763,0
+BOE.US,D,20110927,000000,4.94746,5.07828,4.93749,5.00043,600270.3081521,0
+BOE.US,D,20110928,000000,4.99416,5.03868,4.93388,4.93388,452243.70556382,0
+BOE.US,D,20110929,000000,4.99416,5.03128,4.91014,4.95372,361925.78061757,0
+BOE.US,D,20110930,000000,4.90616,4.91764,4.73602,4.75823,1414055.3506879,0
+BOE.US,D,20111003,000000,4.67373,4.70059,4.45802,4.46798,2457315.331884,0
+BOE.US,D,20111004,000000,4.4039,4.48868,4.29965,4.48868,1477262.0990963,0
+BOE.US,D,20111005,000000,4.49229,4.58762,4.4602,4.58762,830019.09708041,0
+BOE.US,D,20111006,000000,4.58762,4.67875,4.55135,4.67202,995597.39531073,0
+BOE.US,D,20111007,000000,4.68996,4.72128,4.61961,4.64364,511466.98584226,0
+BOE.US,D,20111010,000000,4.6838,4.78594,4.6838,4.77589,769741.4932699,0
+BOE.US,D,20111011,000000,4.73781,4.81614,4.7343,4.77854,566834.2436924,0
+BOE.US,D,20111012,000000,4.80504,4.89248,4.80504,4.8695,587239.24847355,0
+BOE.US,D,20111013,000000,4.8095,4.83904,4.77854,4.82811,658046.3950909,0
+BOE.US,D,20111014,000000,4.88346,4.91357,4.85896,4.91357,584216.36282231,0
+BOE.US,D,20111017,000000,4.89969,4.90273,4.8095,4.82526,862210.19609068,0
+BOE.US,D,20111018,000000,4.82526,4.93388,4.79202,4.93388,678673.63989729,0
+BOE.US,D,20111019,000000,4.92675,4.94043,4.85896,4.87965,509778.59361267,0
+BOE.US,D,20111020,000000,4.84947,4.88668,4.82109,4.87965,542234.06345865,0
+BOE.US,D,20111021,000000,4.93445,4.98162,4.93445,4.95903,548242.97030201,0
+BOE.US,D,20111024,000000,4.95058,5.0081,4.94043,4.99795,753517.97142796,0
+BOE.US,D,20111025,000000,4.97472,4.99634,4.92296,4.93064,746429.46256628,0
+BOE.US,D,20111026,000000,4.97667,5.00452,4.92296,4.99131,649745.57215794,0
+BOE.US,D,20111027,000000,5.14227,5.19353,5.12157,5.14227,1232738.0349362,0
+BOE.US,D,20111028,000000,5.12832,5.17237,5.11692,5.17237,551607.1155181,0
+BOE.US,D,20111031,000000,5.12642,5.12642,5.04314,5.04314,868230.68890695,0
+BOE.US,D,20111101,000000,4.89741,4.96747,4.89019,4.90444,922863.81738461,0
+BOE.US,D,20111102,000000,4.97109,5.04838,4.96388,5.01134,834077.34739897,0
+BOE.US,D,20111103,000000,5.06936,5.08265,5.00345,5.06166,738758.49524985,0
+BOE.US,D,20111104,000000,5.04078,5.05814,4.97472,5.05814,571412.8095203,0
+BOE.US,D,20111107,000000,5.06166,5.0947,5.033,5.08769,718373.50260368,0
+BOE.US,D,20111108,000000,5.12034,5.17237,5.09044,5.16886,898739.71530918,0
+BOE.US,D,20111109,000000,5.08055,5.09878,5.02853,5.033,1152297.6785045,0
+BOE.US,D,20111110,000000,5.09878,5.12034,5.04078,5.06593,791430.43450016,0
+BOE.US,D,20111111,000000,5.30624,5.34633,5.27225,5.27225,526899.50171762,0
+BOE.US,D,20111114,000000,5.26618,5.26938,5.13469,5.13469,762096.85771003,0
+BOE.US,D,20111115,000000,5.1137,5.17522,5.11074,5.1418,811635.31793157,0
+BOE.US,D,20111116,000000,5.0947,5.15244,5.07249,5.13165,683038.39186204,0
+BOE.US,D,20111117,000000,5.13165,5.13469,4.97746,4.99634,850888.59404699,0
+BOE.US,D,20111118,000000,5.02539,5.03678,4.9857,4.99237,601383.61481878,0
+BOE.US,D,20111121,000000,4.91232,4.94536,4.87244,4.89741,670166.37599301,0
+BOE.US,D,20111122,000000,4.90444,4.92296,4.84662,4.90842,498546.5195412,0
+BOE.US,D,20111123,000000,4.88346,4.88346,4.80011,4.8113,509577.41899266,0
+BOE.US,D,20111125,000000,4.82012,4.88346,4.796,4.8506,387485.49005979,0
+BOE.US,D,20111128,000000,4.97472,4.99634,4.85411,4.89019,810933.83993724,0
+BOE.US,D,20111129,000000,4.90131,4.9857,4.88706,4.91232,710186.43285898,0
+BOE.US,D,20111130,000000,5.0798,5.11132,5.01276,5.04838,1112667.3316355,0
+BOE.US,D,20111201,000000,5.02539,5.10172,5.02539,5.0947,848669.35360545,0
+BOE.US,D,20111202,000000,5.13469,5.16012,5.10172,5.11074,906798.28608192,0
+BOE.US,D,20111205,000000,5.1642,5.18935,5.14921,5.16886,746263.04586493,0
+BOE.US,D,20111206,000000,5.15964,5.18338,5.14435,5.16382,685321.88178954,0
+BOE.US,D,20111207,000000,5.14921,5.16886,5.11074,5.15641,828992.15857518,0
+BOE.US,D,20111208,000000,5.12319,5.13165,5.01771,5.033,736085.29532551,0
+BOE.US,D,20111209,000000,5.05417,5.11074,5.04447,5.07656,786438.98672966,0
+BOE.US,D,20111212,000000,5.01771,5.033,4.94934,4.97746,873203.1778127,0
+BOE.US,D,20111213,000000,5.0081,5.04771,4.91592,4.93064,741113.60755517,0
+BOE.US,D,20111214,000000,4.88706,4.92675,4.83904,4.85744,815263.83398334,0
+BOE.US,D,20111215,000000,4.90131,4.90131,4.84662,4.85744,648258.35454832,0
+BOE.US,D,20111216,000000,4.86865,4.89741,4.83493,4.84311,676607.12364371,0
+BOE.US,D,20111219,000000,4.8506,4.86865,4.7512,4.76952,805801.25395165,0
+BOE.US,D,20111220,000000,4.82012,4.87965,4.82012,4.85744,920480.26678225,0
+BOE.US,D,20111221,000000,4.87244,4.87244,4.796,4.83493,740557.48085696,0
+BOE.US,D,20111222,000000,4.83904,4.88346,4.83904,4.86153,911598.03866479,0
+BOE.US,D,20111223,000000,4.87965,4.90444,4.86865,4.89019,761545.99736313,0
+BOE.US,D,20111227,000000,4.89019,4.91973,4.87965,4.88706,946039.97622447,0
+BOE.US,D,20111228,000000,4.88706,4.89361,4.78824,4.796,911672.82085338,0
+BOE.US,D,20111229,000000,4.83153,4.83153,4.78824,4.8113,920451.82848518,0
+BOE.US,D,20111230,000000,4.82716,4.8506,4.80673,4.82012,1310140.7599326,0
+BOE.US,D,20120103,000000,4.87635,4.95266,4.87244,4.93064,563216.26034326,0
+BOE.US,D,20120104,000000,4.91592,4.97109,4.90131,4.94934,747981.98293213,0
+BOE.US,D,20120105,000000,4.91973,4.99237,4.90842,4.98162,588596.91384096,0
+BOE.US,D,20120106,000000,4.99237,5.01069,4.97746,4.99634,589182.53210651,0
+BOE.US,D,20120109,000000,5.01447,5.05046,5.0081,5.05046,609209.41286369,0
+BOE.US,D,20120110,000000,5.0947,5.11074,5.07249,5.08769,925100.9634206,0
+BOE.US,D,20120111,000000,5.06593,5.08339,5.03128,5.07724,747271.02550543,0
+BOE.US,D,20120112,000000,5.08055,5.09138,5.04999,5.07249,1129601.8109041,0
+BOE.US,D,20120113,000000,5.05417,5.05417,5.01771,5.04078,596470.10904766,0
+BOE.US,D,20120117,000000,5.07724,5.09603,5.06593,5.07249,737189.12255982,0
+BOE.US,D,20120118,000000,5.06166,5.12319,5.06166,5.12319,789628.28908228,0
+BOE.US,D,20120119,000000,5.14921,5.20332,5.1418,5.20332,752957.6316487,0
+BOE.US,D,20120120,000000,5.20712,5.26408,5.14577,5.25933,756382.86653996,0
+BOE.US,D,20120123,000000,5.25933,5.35009,5.24831,5.32504,915285.53785123,0
+BOE.US,D,20120124,000000,5.28714,5.32504,5.28714,5.31355,693209.82277988,0
+BOE.US,D,20120125,000000,5.3182,5.35627,5.30205,5.3352,1307834.0980593,0
+BOE.US,D,20120126,000000,5.35009,5.399,5.35009,5.3801,985144.74123298,0
+BOE.US,D,20120127,000000,5.37156,5.42387,5.37156,5.42387,793120.93327029,0
+BOE.US,D,20120130,000000,5.3801,5.45777,5.365,5.45777,784093.3538567,0
+BOE.US,D,20120131,000000,5.50276,5.52859,5.47704,5.49081,930853.92559036,0
+BOE.US,D,20120201,000000,5.54407,5.59097,5.54407,5.57958,738154.97138988,0
+BOE.US,D,20120202,000000,5.59885,5.66655,5.59097,5.63882,1281516.0340287,0
+BOE.US,D,20120203,000000,5.71258,5.71258,5.66085,5.68571,1056426.9127385,0
+BOE.US,D,20120206,000000,5.65335,5.69722,5.62582,5.69503,970076.65686818,0
+BOE.US,D,20120207,000000,5.69722,5.73576,5.68135,5.73576,857761.182505,0
+BOE.US,D,20120208,000000,5.74695,5.78561,5.73576,5.77602,1123465.4583592,0
+BOE.US,D,20120209,000000,5.80392,5.84855,5.78561,5.81238,1331750.7058932,0
+BOE.US,D,20120210,000000,5.7894,5.80887,5.73576,5.76472,1399286.3950776,0
+BOE.US,D,20120213,000000,5.83032,5.83336,5.73576,5.73576,1130107.3806298,0
+BOE.US,D,20120214,000000,5.72027,5.72949,5.6447,5.68571,747464.82723361,0
+BOE.US,D,20120215,000000,5.73283,5.74356,5.66617,5.68135,632450.87445977,0
+BOE.US,D,20120216,000000,5.67499,5.69722,5.65022,5.65335,1074111.3204334,0
+BOE.US,D,20120217,000000,5.68571,5.72474,5.68135,5.72474,533254.93447712,0
+BOE.US,D,20120221,000000,5.7537,5.77213,5.73576,5.7537,742510.24392227,0
+BOE.US,D,20120222,000000,5.7537,5.76121,5.66617,5.67034,899164.18322467,0
+BOE.US,D,20120223,000000,5.65639,5.72027,5.65639,5.69503,740317.33523726,0
+BOE.US,D,20120224,000000,5.74022,5.75057,5.72027,5.74356,687997.18825442,0
+BOE.US,D,20120227,000000,5.71258,5.76472,5.68135,5.72474,554683.71795272,0
+BOE.US,D,20120228,000000,5.74695,5.79186,5.74022,5.79186,699849.63851006,0
+BOE.US,D,20120229,000000,5.8045,5.87844,5.78066,5.81988,1372185.7512423,0
+BOE.US,D,20120301,000000,5.81616,5.87921,5.74695,5.84855,693900.76807161,0
+BOE.US,D,20120302,000000,5.83336,5.83336,5.7537,5.76472,1154682.2823774,0
+BOE.US,D,20120305,000000,5.7537,5.77213,5.72474,5.73576,876471.47543496,0
+BOE.US,D,20120306,000000,5.70927,5.70927,5.58499,5.6185,1114656.95916,0
+BOE.US,D,20120307,000000,5.63273,5.7011,5.62582,5.69503,516741.76331318,0
+BOE.US,D,20120308,000000,5.72027,5.75057,5.68135,5.72474,646911.22188353,0
+BOE.US,D,20120309,000000,5.7161,5.72949,5.69722,5.7011,666741.14110177,0
+BOE.US,D,20120312,000000,5.6897,5.70556,5.65022,5.66617,875075.89233813,0
+BOE.US,D,20120313,000000,5.67878,5.74022,5.66085,5.73283,797129.67988656,0
+BOE.US,D,20120314,000000,5.70927,5.75057,5.68571,5.68571,670063.15550735,0
+BOE.US,D,20120315,000000,5.71258,5.72949,5.69503,5.72949,614303.02784958,0
+BOE.US,D,20120316,000000,5.73283,5.76121,5.72474,5.72474,622510.10972926,0
+BOE.US,D,20120319,000000,5.73283,5.74356,5.72949,5.73576,512197.95540392,0
+BOE.US,D,20120320,000000,5.72027,5.73283,5.69722,5.70927,601530.01938518,0
+BOE.US,D,20120321,000000,5.72027,5.74022,5.70927,5.72027,458226.28065063,0
+BOE.US,D,20120322,000000,5.69722,5.73576,5.69722,5.73283,621986.63440914,0
+BOE.US,D,20120323,000000,5.72949,5.74022,5.7161,5.72027,628435.80822193,0
+BOE.US,D,20120326,000000,5.74356,5.76121,5.73576,5.75826,849659.4276515,0
+BOE.US,D,20120327,000000,5.76121,5.81616,5.75826,5.78561,748481.23303621,0
+BOE.US,D,20120328,000000,5.77213,5.80014,5.75057,5.75826,545601.36848551,0
+BOE.US,D,20120329,000000,5.72474,5.7537,5.68135,5.73283,715886.73151566,0
+BOE.US,D,20120330,000000,5.7537,5.82292,5.74022,5.81238,936438.36451823,0
+BOE.US,D,20120402,000000,5.80392,5.85965,5.76472,5.84465,614027.071041,0
+BOE.US,D,20120403,000000,5.84855,5.86317,5.78066,5.82624,597432.7980669,0
+BOE.US,D,20120404,000000,5.7686,5.8045,5.74999,5.76017,561818.57070589,0
+BOE.US,D,20120405,000000,5.75208,5.77602,5.7385,5.74563,322992.69866173,0
+BOE.US,D,20120409,000000,5.7011,5.70556,5.67499,5.68135,471047.73954709,0
+BOE.US,D,20120410,000000,5.69503,5.72474,5.5996,5.6185,774046.20882972,0
+BOE.US,D,20120411,000000,5.65022,5.72949,5.65022,5.69722,748989.96257265,0
+BOE.US,D,20120412,000000,5.70556,5.7537,5.70556,5.74695,479497.07358695,0
+BOE.US,D,20120413,000000,5.73283,5.76121,5.68571,5.69722,397620.05651849,0
+BOE.US,D,20120416,000000,5.73283,5.75826,5.66407,5.67499,471960.92486403,0
+BOE.US,D,20120417,000000,5.72731,5.77602,5.72228,5.76017,708394.82014373,0
+BOE.US,D,20120418,000000,5.74356,5.78066,5.73283,5.75057,473931.5935238,0
+BOE.US,D,20120419,000000,5.74695,5.76994,5.68135,5.7161,664629.33422692,0
+BOE.US,D,20120420,000000,5.81988,5.84589,5.72228,5.74563,490255.17604059,0
+BOE.US,D,20120423,000000,5.68571,5.74695,5.68135,5.73576,773744.97353486,0
+BOE.US,D,20120424,000000,5.74695,5.76472,5.72027,5.73576,734855.07565976,0
+BOE.US,D,20120425,000000,5.76472,5.79186,5.75057,5.76472,720414.74037097,0
+BOE.US,D,20120426,000000,5.76994,5.80014,5.75826,5.78561,615266.7701391,0
+BOE.US,D,20120427,000000,5.80887,5.81238,5.7686,5.77602,612025.85754365,0
+BOE.US,D,20120430,000000,5.78561,5.80392,5.76994,5.78066,618255.95114199,0
+BOE.US,D,20120501,000000,5.77213,5.7894,5.69503,5.69884,1960336.0784923,0
+BOE.US,D,20120502,000000,5.56904,5.62107,5.50865,5.56106,2748911.0973129,0
+BOE.US,D,20120503,000000,5.59343,5.60132,5.53211,5.53818,1032896.8550906,0
+BOE.US,D,20120504,000000,5.50798,5.53818,5.44135,5.44135,1010973.0345919,0
+BOE.US,D,20120507,000000,5.42511,5.46546,5.41732,5.46223,770506.16747994,0
+BOE.US,D,20120508,000000,5.44998,5.45483,5.36748,5.43773,745152.89900903,0
+BOE.US,D,20120509,000000,5.37934,5.42511,5.36293,5.39955,649194.71181104,0
+BOE.US,D,20120510,000000,5.44998,5.45483,5.39548,5.39548,677320.18761093,0
+BOE.US,D,20120511,000000,5.4142,5.46223,5.32504,5.33338,959430.20106227,0
+BOE.US,D,20120514,000000,5.2976,5.2976,5.1606,5.1606,1631455.5990674,0
+BOE.US,D,20120515,000000,5.22307,5.22307,5.11503,5.12565,1043103.0439272,0
+BOE.US,D,20120516,000000,5.14093,5.16933,5.0798,5.0798,904729.66328783,0
+BOE.US,D,20120517,000000,5.08216,5.09878,5.01276,5.05132,1111874.2191285,0
+BOE.US,D,20120518,000000,5.07125,5.08652,4.89115,4.92675,1090591.8402192,0
+BOE.US,D,20120521,000000,4.95409,4.98162,4.93113,4.95409,1213362.0752007,0
+BOE.US,D,20120522,000000,4.96198,5.01648,4.95058,4.97746,674712.29044278,0
+BOE.US,D,20120523,000000,4.92296,4.97423,4.91117,4.96624,605034.24954606,0
+BOE.US,D,20120524,000000,4.9857,5.00089,4.95058,4.95771,625951.14367444,0
+BOE.US,D,20120525,000000,4.97746,4.9857,4.95771,4.96198,730203.83418381,0
+BOE.US,D,20120529,000000,5.01276,5.07505,5.00935,5.01648,817411.45204708,0
+BOE.US,D,20120530,000000,4.98874,5.00506,4.96996,5.00506,765646.37849217,0
+BOE.US,D,20120531,000000,5.00089,5.10296,4.96996,4.98874,1342089.6067828,0
+BOE.US,D,20120601,000000,4.93919,4.95409,4.86077,4.86077,1095092.4640478,0
+BOE.US,D,20120604,000000,4.84187,4.87244,4.79536,4.83742,1194199.9293284,0
+BOE.US,D,20120605,000000,4.8113,4.87244,4.8113,4.85688,976123.48144096,0
+BOE.US,D,20120606,000000,4.89969,4.97746,4.89115,4.96996,605709.39578385,0
+BOE.US,D,20120607,000000,5.04124,5.0554,4.97423,4.97423,770650.4655058,0
+BOE.US,D,20120608,000000,4.96624,4.9935,4.93113,4.9857,606996.49204372,0
+BOE.US,D,20120611,000000,5.02796,5.03678,4.95409,4.96624,506568.22585481,0
+BOE.US,D,20120612,000000,4.9935,5.00935,4.94318,5.00935,884019.21013077,0
+BOE.US,D,20120613,000000,4.97746,5.01648,4.95771,4.96624,705974.4050822,0
+BOE.US,D,20120614,000000,4.9857,5.01276,4.96198,5.00089,564585.51168354,0
+BOE.US,D,20120615,000000,5.02483,5.02483,4.98874,5.00935,590686.6020403,0
+BOE.US,D,20120618,000000,5.00089,5.02796,4.97423,5.02045,482764.31793895,0
+BOE.US,D,20120619,000000,5.05132,5.0947,5.04838,5.08216,677455.00620443,0
+BOE.US,D,20120620,000000,5.06376,5.13362,5.06376,5.09878,642536.99048642,0
+BOE.US,D,20120621,000000,5.11503,5.11816,5.02796,5.03678,1161995.1378047,0
+BOE.US,D,20120622,000000,5.06376,5.06376,5.01648,5.03678,425768.70426411,0
+BOE.US,D,20120625,000000,4.98874,4.98874,4.93113,4.96624,574614.75111606,0
+BOE.US,D,20120626,000000,4.97746,5.00935,4.95771,4.9972,582045.5728128,0
+BOE.US,D,20120627,000000,5.01276,5.06034,5.00935,5.04447,605037.40935683,0
+BOE.US,D,20120628,000000,5.01276,5.04838,5.00089,5.04838,518248.99305778,0
+BOE.US,D,20120629,000000,5.13003,5.16477,5.10296,5.16477,1150226.9491701,0
+BOE.US,D,20120702,000000,5.16477,5.19289,5.13685,5.15641,591909.44881422,0
+BOE.US,D,20120703,000000,5.15244,5.19998,5.14881,5.16477,263487.14195311,0
+BOE.US,D,20120705,000000,5.16477,5.1963,5.14521,5.14881,988181.31939764,0
+BOE.US,D,20120706,000000,5.13003,5.13003,5.08986,5.12157,594164.50044466,0
+BOE.US,D,20120709,000000,5.10666,5.12565,5.0947,5.11132,379739.74055477,0
+BOE.US,D,20120710,000000,5.14521,5.15244,5.11132,5.13003,485702.94196925,0
+BOE.US,D,20120711,000000,5.11816,5.14521,5.11132,5.13685,523854.49739086,0
+BOE.US,D,20120712,000000,5.09878,5.12157,5.06376,5.11132,581275.63225146,0
+BOE.US,D,20120713,000000,5.10296,5.16933,5.10296,5.16933,746349.4140264,0
+BOE.US,D,20120716,000000,5.17693,5.1963,5.15641,5.1963,492301.68015922,0
+BOE.US,D,20120717,000000,5.20712,5.21879,5.15641,5.20292,451348.42584131,0
+BOE.US,D,20120718,000000,5.21109,5.22724,5.19998,5.21879,406847.7572818,0
+BOE.US,D,20120719,000000,5.20292,5.26408,5.20292,5.22307,584247.96093015,0
+BOE.US,D,20120720,000000,5.20292,5.20292,5.16933,5.1963,456219.80080197,0
+BOE.US,D,20120723,000000,5.10666,5.15641,5.10296,5.13685,509635.34885707,0
+BOE.US,D,20120724,000000,5.15244,5.16933,5.12157,5.16477,1165396.14748,0
+BOE.US,D,20120725,000000,5.18043,5.19998,5.15244,5.17332,321162.11494678,0
+BOE.US,D,20120726,000000,5.24243,5.27291,5.23569,5.25565,589801.85502044,0
+BOE.US,D,20120727,000000,5.23967,5.36293,5.23967,5.33338,750054.81880728,0
+BOE.US,D,20120730,000000,5.33338,5.35864,5.30112,5.30434,430154.52163409,0
+BOE.US,D,20120731,000000,5.2976,5.33338,5.26408,5.26618,535145.55459698,0
+BOE.US,D,20120801,000000,5.30434,5.33926,5.25885,5.31298,523585.91347412,0
+BOE.US,D,20120802,000000,5.2976,5.30918,5.26618,5.28117,548818.05586494,0
+BOE.US,D,20120803,000000,5.34809,5.38417,5.32181,5.32181,647454.70933862,0
+BOE.US,D,20120806,000000,5.34809,5.35864,5.32181,5.32181,508168.14338242,0
+BOE.US,D,20120807,000000,5.35256,5.39955,5.34319,5.38828,593586.25507094,0
+BOE.US,D,20120808,000000,5.37544,5.40309,5.36293,5.39255,426056.24704558,0
+BOE.US,D,20120809,000000,5.39548,5.41732,5.38828,5.38828,502360.41115906,0
+BOE.US,D,20120810,000000,5.38828,5.4142,5.3707,5.40309,627927.0786855,0
+BOE.US,D,20120813,000000,5.42558,5.43498,5.40309,5.42558,560884.31998371,0
+BOE.US,D,20120814,000000,5.43498,5.44277,5.37906,5.39548,569697.03226387,0
+BOE.US,D,20120815,000000,5.41057,5.41057,5.35703,5.36176,501066.99527761,0
+BOE.US,D,20120816,000000,5.38353,5.42187,5.37004,5.41475,473154.2800706,0
+BOE.US,D,20120817,000000,5.42187,5.42187,5.37906,5.38353,508014.36592421,0
+BOE.US,D,20120820,000000,5.39187,5.39187,5.36588,5.38789,629394.28416013,0
+BOE.US,D,20120821,000000,5.41475,5.41808,5.38353,5.39548,592701.50805105,0
+BOE.US,D,20120822,000000,5.39548,5.39548,5.37004,5.38353,388614.5957804,0
+BOE.US,D,20120823,000000,5.39548,5.39548,5.36176,5.37906,345678.03355961,0
+BOE.US,D,20120824,000000,5.39548,5.39548,5.36176,5.37906,581181.89119817,0
+BOE.US,D,20120827,000000,5.38789,5.40309,5.3745,5.3745,686105.51486428,0
+BOE.US,D,20120828,000000,5.38353,5.40621,5.36588,5.40621,418660.18326746,0
+BOE.US,D,20120829,000000,5.41475,5.41808,5.39187,5.39955,459441.75453269,0
+BOE.US,D,20120830,000000,5.39548,5.39548,5.35058,5.37906,562729.64948231,0
+BOE.US,D,20120831,000000,5.42937,5.5021,5.34633,5.37906,1153578.4551429,0
+BOE.US,D,20120904,000000,5.38353,5.38789,5.34147,5.36588,702134.18170782,0
+BOE.US,D,20120905,000000,5.35058,5.36588,5.32303,5.36176,738929.12503227,0
+BOE.US,D,20120906,000000,5.38789,5.43868,5.38353,5.42187,1023880.8616498,0
+BOE.US,D,20120907,000000,5.42937,5.46051,5.42937,5.46051,694670.70863296,0
+BOE.US,D,20120910,000000,5.44277,5.46735,5.42558,5.42558,539948.46699062,0
+BOE.US,D,20120911,000000,5.42937,5.46735,5.42187,5.43868,427131.63598283,0
+BOE.US,D,20120912,000000,5.45654,5.46422,5.43498,5.46422,687596.94555495,0
+BOE.US,D,20120913,000000,5.46422,5.52023,5.44732,5.51084,827479.66247927,0
+BOE.US,D,20120914,000000,5.51084,5.57635,5.51084,5.54379,718019.60379574,0
+BOE.US,D,20120917,000000,5.53211,5.53211,5.50732,5.50732,571103.14806335,0
+BOE.US,D,20120918,000000,5.50732,5.52395,5.49413,5.52395,446297.99493616,0
+BOE.US,D,20120919,000000,5.53211,5.56675,5.52395,5.55564,492206.88583565,0
+BOE.US,D,20120920,000000,5.54786,5.5584,5.51084,5.55564,533296.01201732,0
+BOE.US,D,20120921,000000,5.55564,5.58395,5.52395,5.53211,624131.09266209,0
+BOE.US,D,20120924,000000,5.52395,5.53211,5.49413,5.5021,819938.24740505,0
+BOE.US,D,20120925,000000,5.52395,5.5511,5.4794,5.49413,616964.64180106,0
+BOE.US,D,20120926,000000,5.5021,5.5511,5.39187,5.41057,818187.71223,0
+BOE.US,D,20120927,000000,5.44277,5.51084,5.44277,5.51084,423871.76452267,0
+BOE.US,D,20120928,000000,5.49413,5.50732,5.45121,5.47523,610679.7781491,0
+BOE.US,D,20121001,000000,5.5153,5.5511,5.49032,5.51084,439827.75571814,0
+BOE.US,D,20121002,000000,5.54786,5.5511,5.50732,5.53211,394722.51002836,0
+BOE.US,D,20121003,000000,5.54786,5.54786,5.52023,5.53904,444492.68970748,0
+BOE.US,D,20121004,000000,5.5584,5.57635,5.49802,5.5511,625068.50319506,0
+BOE.US,D,20121005,000000,5.59163,5.61575,5.58395,5.59163,808898.92179151,0
+BOE.US,D,20121008,000000,5.58395,5.62324,5.57094,5.61575,826599.12854045,0
+BOE.US,D,20121009,000000,5.60759,5.61252,5.56675,5.57094,519588.75283073,0
+BOE.US,D,20121010,000000,5.57094,5.58395,5.52395,5.53409,603305.83304651,0
+BOE.US,D,20121011,000000,5.57635,5.59514,5.5511,5.57094,414769.40292053,0
+BOE.US,D,20121012,000000,5.57635,5.5996,5.49413,5.5153,600967.57306537,0
+BOE.US,D,20121015,000000,5.5511,5.5584,5.52023,5.55564,508439.88710996,0
+BOE.US,D,20121016,000000,5.5584,5.62324,5.5584,5.61916,606225.49821212,0
+BOE.US,D,20121017,000000,5.62324,5.66655,5.61916,5.65639,495737.4477531,0
+BOE.US,D,20121018,000000,5.64905,5.66655,5.64432,5.65269,871457.90898896,0
+BOE.US,D,20121019,000000,5.65269,5.65269,5.51084,5.5153,668064.04855053,0
+BOE.US,D,20121022,000000,5.52395,5.55564,5.5153,5.52859,673532.62774961,0
+BOE.US,D,20121023,000000,5.49413,5.50732,5.47134,5.49413,742888.36794624,0
+BOE.US,D,20121024,000000,5.52859,5.53409,5.48292,5.48292,700771.24998908,0
+BOE.US,D,20121025,000000,5.48292,5.5153,5.30984,5.34147,4427967.13932,0
+BOE.US,D,20121026,000000,5.33196,5.40621,5.30558,5.32749,2073572.1110642,0
+BOE.US,D,20121031,000000,5.32749,5.39548,5.29854,5.31925,1906343.3383336,0
+BOE.US,D,20121101,000000,5.35058,5.42558,5.34633,5.41057,772132.41676411,0
+BOE.US,D,20121102,000000,5.31421,5.40309,5.29854,5.35703,1731922.8362559,0
+BOE.US,D,20121105,000000,5.37004,5.3745,5.33746,5.37004,1041709.5673707,0
+BOE.US,D,20121106,000000,5.38789,5.42187,5.35352,5.39955,1065754.6741765,0
+BOE.US,D,20121107,000000,5.3348,5.35352,5.28174,5.31421,1198040.1527027,0
+BOE.US,D,20121108,000000,5.31925,5.33196,5.2502,5.2502,955340.35263585,0
+BOE.US,D,20121109,000000,5.22563,5.27291,5.22563,5.24556,987864.28504885,0
+BOE.US,D,20121112,000000,5.27291,5.27785,5.24556,5.24556,787846.15579937,0
+BOE.US,D,20121113,000000,5.24243,5.27947,5.17693,5.18898,1347367.5440643,0
+BOE.US,D,20121114,000000,5.20531,5.22136,5.04124,5.04838,1610042.6146456,0
+BOE.US,D,20121115,000000,5.04838,5.04838,4.905,4.93388,2697609.4626731,0
+BOE.US,D,20121116,000000,4.95818,5.06166,4.95818,5.04124,1393669.3047714,0
+BOE.US,D,20121119,000000,5.08588,5.15528,5.08588,5.13165,1348515.6086496,0
+BOE.US,D,20121120,000000,5.14797,5.16933,5.11208,5.13504,1002210.8792843,0
+BOE.US,D,20121121,000000,5.16933,5.19353,5.13887,5.18119,685218.66130387,0
+BOE.US,D,20121123,000000,5.2261,5.24614,5.19353,5.24243,318315.12542923,0
+BOE.US,D,20121126,000000,5.22136,5.2261,5.19782,5.20854,1033746.8441918,0
+BOE.US,D,20121127,000000,5.22136,5.24243,5.19782,5.2261,1501431.4917929,0
+BOE.US,D,20121128,000000,5.21727,5.24243,5.18518,5.23911,1237251.2980077,0
+BOE.US,D,20121129,000000,5.26712,5.28345,5.2261,5.27947,1515492.6497877,0
+BOE.US,D,20121130,000000,5.27433,5.32561,5.24243,5.25565,1362979.1158841,0
+BOE.US,D,20121203,000000,5.29084,5.29084,5.23513,5.24614,1109633.9132816,0
+BOE.US,D,20121204,000000,5.23009,5.26712,5.21727,5.25933,1377355.2016871,0
+BOE.US,D,20121205,000000,5.2509,5.28345,5.23911,5.2509,1132856.4160129,0
+BOE.US,D,20121206,000000,5.2509,5.27433,5.23513,5.25933,950552.18602587,0
+BOE.US,D,20121207,000000,5.29084,5.31677,5.26712,5.27947,979823.61987054,0
+BOE.US,D,20121210,000000,5.26712,5.29627,5.26712,5.27433,925272.64647327,0
+BOE.US,D,20121211,000000,5.29627,5.33387,5.28345,5.32561,1037163.6529209,0
+BOE.US,D,20121212,000000,5.33102,5.34514,5.3087,5.33387,996353.64335866,0
+BOE.US,D,20121213,000000,5.33102,5.34069,5.29627,5.29627,1234177.8553839,0
+BOE.US,D,20121214,000000,5.30006,5.34514,5.29627,5.33692,774340.07123277,0
+BOE.US,D,20121217,000000,5.33387,5.39187,5.33102,5.39187,1833149.4813031,0
+BOE.US,D,20121218,000000,5.38284,5.43089,5.36073,5.42671,1088149.3064821,0
+BOE.US,D,20121219,000000,5.43536,5.43993,5.39187,5.39187,1082278.378043,0
+BOE.US,D,20121220,000000,5.39548,5.42671,5.38789,5.40677,723547.16612946,0
+BOE.US,D,20121221,000000,5.39548,5.39548,5.33387,5.35627,939264.28863053,0
+BOE.US,D,20121224,000000,5.36548,5.37828,5.33102,5.33692,394003.12643958,0
+BOE.US,D,20121226,000000,5.34069,5.37392,5.33102,5.36073,917768.09585819,0
+BOE.US,D,20121227,000000,5.36073,5.38284,5.31677,5.36073,1484100.9829061,0
+BOE.US,D,20121228,000000,5.33692,5.38284,5.33692,5.33692,1205029.65416,0
+BOE.US,D,20121231,000000,5.32561,5.43089,5.32561,5.43089,1039895.83598,0
+BOE.US,D,20130102,000000,5.53818,5.54379,5.49726,5.54379,749123.72789588,0
+BOE.US,D,20130103,000000,5.54379,5.5511,5.51426,5.519,495682.67769948,0
+BOE.US,D,20130104,000000,5.51426,5.60881,5.51426,5.60881,684780.50087498,0
+BOE.US,D,20130107,000000,5.62514,5.64641,5.58916,5.64271,953365.47089504,0
+BOE.US,D,20130108,000000,5.64271,5.65067,5.60881,5.63273,686364.61934868,0
+BOE.US,D,20130109,000000,5.64641,5.70339,5.64271,5.69103,604329.61174095,0
+BOE.US,D,20130110,000000,5.69884,5.74488,5.69103,5.71981,915126.49404169,0
+BOE.US,D,20130111,000000,5.7365,5.74488,5.69884,5.71552,554130.75106527,0
+BOE.US,D,20130114,000000,5.71552,5.74488,5.69103,5.70802,607210.30590688,0
+BOE.US,D,20130115,000000,5.69884,5.70339,5.66274,5.68629,701651.78392793,0
+BOE.US,D,20130116,000000,5.66274,5.67433,5.63882,5.65866,705997.57702794,0
+BOE.US,D,20130117,000000,5.68192,5.71552,5.68192,5.71552,633265.05237211,0
+BOE.US,D,20130118,000000,5.69884,5.7365,5.69884,5.73283,700919.76109599,0
+BOE.US,D,20130122,000000,5.71981,5.7365,5.71552,5.72474,637745.66406564,0
+BOE.US,D,20130123,000000,5.71174,5.74116,5.71174,5.74116,670958.43522986,0
+BOE.US,D,20130124,000000,5.74116,5.75636,5.72949,5.74488,898632.28174247,0
+BOE.US,D,20130125,000000,5.74877,5.81066,5.74488,5.76918,937977.19237066,0
+BOE.US,D,20130128,000000,5.76017,5.79822,5.75208,5.79822,767678.13682711,0
+BOE.US,D,20130129,000000,5.7818,5.80327,5.77213,5.79822,688517.50376372,0
+BOE.US,D,20130130,000000,5.82292,5.82689,5.7818,5.79822,698105.42295656,0
+BOE.US,D,20130131,000000,5.78625,5.81474,5.77641,5.80327,497300.50082153,0
+BOE.US,D,20130201,000000,5.83839,5.84209,5.81988,5.83459,709272.19427178,0
+BOE.US,D,20130204,000000,5.81988,5.81988,5.7365,5.75208,1099368.7413106,0
+BOE.US,D,20130205,000000,5.78625,5.80754,5.77213,5.79822,872264.71400947,0
+BOE.US,D,20130206,000000,5.79461,5.81988,5.77641,5.80327,699550.50975571,0
+BOE.US,D,20130207,000000,5.81474,5.81988,5.76405,5.81474,646050.70007966,0
+BOE.US,D,20130208,000000,5.81988,5.83032,5.80754,5.81474,461907.46021549,0
+BOE.US,D,20130211,000000,5.83032,5.83032,5.78625,5.79822,552974.26031786,0
+BOE.US,D,20130212,000000,5.80327,5.81988,5.7818,5.79822,633291.38412866,0
+BOE.US,D,20130213,000000,5.82386,5.83612,5.80819,5.81988,695710.28638131,0
+BOE.US,D,20130214,000000,5.79822,5.82386,5.79519,5.81238,680866.54858228,0
+BOE.US,D,20130215,000000,5.82386,5.83612,5.77213,5.79822,581034.4333615,0
+BOE.US,D,20130219,000000,5.81988,5.83193,5.7818,5.80819,889763.74613842,0
+BOE.US,D,20130220,000000,5.79519,5.79519,5.72351,5.73233,1320441.7430925,0
+BOE.US,D,20130221,000000,5.72846,5.72846,5.64842,5.67613,908103.28793626,0
+BOE.US,D,20130222,000000,5.70168,5.70168,5.67215,5.69722,607775.91203743,0
+BOE.US,D,20130225,000000,5.70643,5.73576,5.61813,5.62628,862872.70308532,0
+BOE.US,D,20130226,000000,5.64842,5.66407,5.60064,5.65581,479545.52401899,0
+BOE.US,D,20130227,000000,5.66085,5.7407,5.64842,5.73233,587193.95785229,0
+BOE.US,D,20130228,000000,5.75208,5.79063,5.73576,5.75577,1061234.0382132,0
+BOE.US,D,20130301,000000,5.74811,5.75208,5.70168,5.74811,761833.54014459,0
+BOE.US,D,20130304,000000,5.72351,5.74811,5.71099,5.74411,587470.96793115,0
+BOE.US,D,20130305,000000,5.77213,5.79822,5.7407,5.76405,951189.41453423,0
+BOE.US,D,20130306,000000,5.7818,5.78684,5.73576,5.76405,693087.64342952,0
+BOE.US,D,20130307,000000,5.77641,5.78684,5.75577,5.7818,742410.1832474,0
+BOE.US,D,20130308,000000,5.79063,5.80819,5.76405,5.80819,595642.23862191,0
+BOE.US,D,20130311,000000,5.80327,5.83193,5.79519,5.83193,787041.45731937,0
+BOE.US,D,20130312,000000,5.81988,5.83612,5.80819,5.82841,608974.53359533,0
+BOE.US,D,20130313,000000,5.81238,5.83943,5.79519,5.83943,540150.69488088,0
+BOE.US,D,20130314,000000,5.83193,5.86477,5.83193,5.86477,776092.71294835,0
+BOE.US,D,20130315,000000,5.84399,5.86477,5.82841,5.85832,464949.30473147,0
+BOE.US,D,20130318,000000,5.81238,5.83193,5.76918,5.81685,520103.80198872,0
+BOE.US,D,20130319,000000,5.81988,5.82386,5.76918,5.81685,461983.29567433,0
+BOE.US,D,20130320,000000,5.83612,5.84855,5.81988,5.84855,476831.24655442,0
+BOE.US,D,20130321,000000,5.82386,5.83943,5.79063,5.82841,568717.49092045,0
+BOE.US,D,20130322,000000,5.82841,5.84855,5.81988,5.84399,350895.93443636,0
+BOE.US,D,20130325,000000,5.82386,5.86126,5.78684,5.82386,689826.71869909,0
+BOE.US,D,20130326,000000,5.82386,5.85226,5.81685,5.85226,570090.95534179,0
+BOE.US,D,20130327,000000,5.81988,5.86126,5.81238,5.85226,454679.91967927,0
+BOE.US,D,20130328,000000,5.85226,5.87333,5.83943,5.83943,1007382.4362696,0
+BOE.US,D,20130401,000000,5.83193,5.86126,5.81238,5.82386,622611.22367437,0
+BOE.US,D,20130402,000000,5.85226,5.86477,5.83943,5.85832,802348.6340336,0
+BOE.US,D,20130403,000000,5.86126,5.86973,5.79063,5.81685,523918.74687684,0
+BOE.US,D,20130404,000000,5.83193,5.84399,5.80819,5.81988,827469.12977667,0
+BOE.US,D,20130405,000000,5.77641,5.82841,5.76405,5.82841,611688.81105988,0
+BOE.US,D,20130408,000000,5.83193,5.83193,5.78684,5.82386,665986.99959434,0
+BOE.US,D,20130409,000000,5.83612,5.84399,5.81685,5.84399,522951.84477654,0
+BOE.US,D,20130410,000000,5.83943,5.88254,5.83943,5.87844,935788.49676672,0
+BOE.US,D,20130411,000000,5.88748,5.91291,5.87844,5.90977,615913.47807982,0
+BOE.US,D,20130412,000000,5.89629,5.90484,5.86477,5.89156,413010.44158336,0
+BOE.US,D,20130415,000000,5.86126,5.87844,5.77213,5.80819,550004.03817969,0
+BOE.US,D,20130416,000000,5.84855,5.85226,5.80819,5.84399,1248727.7307798,0
+BOE.US,D,20130417,000000,5.80819,5.81238,5.7407,5.7818,651356.02238817,0
+BOE.US,D,20130418,000000,5.79063,5.79063,5.70643,5.7407,540506.70022935,0
+BOE.US,D,20130419,000000,5.7407,5.76017,5.71846,5.76017,603423.79931582,0
+BOE.US,D,20130422,000000,5.77213,5.7818,5.73576,5.77641,613470.9443428,0
+BOE.US,D,20130423,000000,5.80327,5.83193,5.79822,5.83193,778732.20822433,0
+BOE.US,D,20130424,000000,5.82841,5.85832,5.82386,5.84855,734647.58141821,0
+BOE.US,D,20130425,000000,5.85832,5.88254,5.84855,5.87333,710204.33845345,0
+BOE.US,D,20130426,000000,5.86126,5.88254,5.84855,5.87844,463082.90982762,0
+BOE.US,D,20130429,000000,5.89156,5.93038,5.88254,5.93038,680455.77318018,0
+BOE.US,D,20130430,000000,5.92137,5.94065,5.90018,5.94065,564948.88992385,0
+BOE.US,D,20130501,000000,5.94065,5.94065,5.88748,5.90018,745535.23611404,0
+BOE.US,D,20130502,000000,5.91824,5.95194,5.90484,5.93599,815535.57771087,0
+BOE.US,D,20130503,000000,5.97444,6.00653,5.94834,5.99001,695254.22035797,0
+BOE.US,D,20130506,000000,5.99932,6.00274,5.96265,6.00274,699465.19486451,0
+BOE.US,D,20130507,000000,6.01043,6.02457,5.99409,6.02457,542139.26913509,0
+BOE.US,D,20130508,000000,6.02457,6.06645,6.02228,6.06645,479858.34528674,0
+BOE.US,D,20130509,000000,6.06255,6.06255,6.03778,6.05931,714915.61633432,0
+BOE.US,D,20130510,000000,6.06255,6.07118,6.04517,6.05931,856839.57102595,0
+BOE.US,D,20130513,000000,6.03586,6.08229,6.03586,6.06787,763944.29374916,0
+BOE.US,D,20130514,000000,6.07773,6.10526,6.07242,6.10526,801674.54106605,0
+BOE.US,D,20130515,000000,6.09103,6.12605,6.08599,6.12246,530500.63274258,0
+BOE.US,D,20130516,000000,6.09521,6.13281,6.09521,6.11249,769325.45151651,0
+BOE.US,D,20130517,000000,6.11002,6.1455,6.11002,6.1455,890900.22475086,0
+BOE.US,D,20130520,000000,6.12246,6.17173,6.12246,6.15766,691518.2707395,0
+BOE.US,D,20130521,000000,6.16811,6.18142,6.1406,6.17173,574523.11660329,0
+BOE.US,D,20130522,000000,6.18541,6.21616,6.10043,6.12246,814831.99317601,0
+BOE.US,D,20130523,000000,6.07242,6.11629,6.03586,6.09103,869116.48919707,0
+BOE.US,D,20130524,000000,6.06322,6.08599,6.03586,6.08229,871963.47871462,0
+BOE.US,D,20130528,000000,6.15046,6.15284,6.06322,6.08229,1130798.3259215,0
+BOE.US,D,20130529,000000,6.06322,6.06322,6.00577,6.04593,1166853.8735223,0
+BOE.US,D,20130530,000000,6.056,6.09103,6.03586,6.07773,727777.09950072,0
+BOE.US,D,20130531,000000,6.06454,6.0972,6.02228,6.03046,1040854.3119181,0
+BOE.US,D,20130603,000000,6.02457,6.04157,5.92251,5.96827,756505.04589031,0
+BOE.US,D,20130604,000000,5.97387,5.98868,5.92079,5.9508,633282.95796657,0
+BOE.US,D,20130605,000000,5.93874,5.9508,5.87465,5.90163,552802.57726519,0
+BOE.US,D,20130606,000000,5.91414,5.92079,5.86126,5.92079,436918.62325514,0
+BOE.US,D,20130607,000000,5.95459,6.01269,5.93874,6.01269,465867.75639974,0
+BOE.US,D,20130610,000000,6.02989,6.02989,5.96021,5.99798,570554.39425695,0
+BOE.US,D,20130611,000000,5.92251,5.96827,5.90713,5.93447,457131.93284865,0
+BOE.US,D,20130612,000000,5.96021,5.96533,5.85272,5.88434,361298.03154155,0
+BOE.US,D,20130613,000000,5.88434,5.93447,5.85272,5.93447,560422.98760906,0
+BOE.US,D,20130614,000000,5.93874,5.93874,5.85899,5.89279,572060.57073129,0
+BOE.US,D,20130617,000000,5.9508,6.15766,5.88434,5.92716,1191730.0105647,0
+BOE.US,D,20130618,000000,5.93874,5.98868,5.93874,5.98375,682676.06689198,0
+BOE.US,D,20130619,000000,5.99409,5.99798,5.92079,5.94349,360044.63993005,0
+BOE.US,D,20130620,000000,5.87465,5.88434,5.75445,5.78561,851830.217661,0
+BOE.US,D,20130621,000000,5.81616,5.82386,5.72532,5.77126,588799.14173123,0
+BOE.US,D,20130624,000000,5.75057,5.82386,5.55678,5.62058,1321818.3673247,0
+BOE.US,D,20130625,000000,5.6897,5.7161,5.65269,5.70861,515133.41962346,0
+BOE.US,D,20130626,000000,5.70861,5.75445,5.70861,5.74296,536658.05069289,0
+BOE.US,D,20130627,000000,5.77126,5.81616,5.77126,5.81142,698949.09243624,0
+BOE.US,D,20130628,000000,5.79785,5.86126,5.78561,5.80754,422993.33712437,0
+BOE.US,D,20130701,000000,5.86126,5.88796,5.83193,5.85272,355457.64794008,0
+BOE.US,D,20130702,000000,5.87921,5.88796,5.85272,5.86536,332582.72439508,0
+BOE.US,D,20130703,000000,5.82386,5.86536,5.79015,5.83612,288170.53053754,0
+BOE.US,D,20130705,000000,5.89791,5.89791,5.81988,5.87465,303214.38968631,0
+BOE.US,D,20130708,000000,5.91414,5.93181,5.88434,5.89279,531975.21110907,0
+BOE.US,D,20130709,000000,5.92251,5.93874,5.89279,5.92079,397218.76054875,0
+BOE.US,D,20130710,000000,5.93181,5.9508,5.90713,5.92251,348848.3770475,0
+BOE.US,D,20130711,000000,5.96021,6.00975,5.96021,6.00577,704269.1605284,0
+BOE.US,D,20130712,000000,6.00577,6.03586,5.99409,6.01269,444075.59468383,0
+BOE.US,D,20130715,000000,6.03586,6.06322,6.02457,6.056,386819.82325435,0
+BOE.US,D,20130716,000000,6.06322,6.06322,6.01726,6.03586,358137.167486,0
+BOE.US,D,20130717,000000,6.03778,6.056,6.02989,6.04157,512984.74828948,0
+BOE.US,D,20130718,000000,6.04593,6.08599,6.04593,6.08229,748640.27684572,0
+BOE.US,D,20130719,000000,6.04157,6.07242,6.03778,6.07242,400052.05755289,0
+BOE.US,D,20130722,000000,6.07773,6.07773,6.05127,6.06322,467264.39276682,0
+BOE.US,D,20130723,000000,6.07242,6.10043,6.06787,6.10043,725833.81586777,0
+BOE.US,D,20130724,000000,6.11002,6.11002,6.06037,6.07773,526151.67983179,0
+BOE.US,D,20130725,000000,6.06322,6.07773,6.04157,6.07773,530608.0663093,0
+BOE.US,D,20130726,000000,6.07242,6.11002,6.05127,6.11002,699245.06137979,0
+BOE.US,D,20130729,000000,6.09521,6.09521,6.05127,6.056,423611.60676802,0
+BOE.US,D,20130730,000000,6.06037,6.06322,6.00577,6.02989,771137.07636674,0
+BOE.US,D,20130731,000000,6.02989,6.056,6.02457,6.02989,477771.81689819,0
+BOE.US,D,20130801,000000,6.07242,6.07773,6.06037,6.06322,612528.26745851,0
+BOE.US,D,20130802,000000,6.056,6.08599,6.056,6.07242,365164.58667248,0
+BOE.US,D,20130805,000000,6.04157,6.08229,6.04157,6.06787,601647.9856545,0
+BOE.US,D,20130806,000000,6.04593,6.07242,6.02989,6.07242,584520.75792796,0
+BOE.US,D,20130807,000000,6.06037,6.06037,6.02228,6.04157,538342.22984143,0
+BOE.US,D,20130808,000000,6.056,6.06787,6.02228,6.06787,493589.82968936,0
+BOE.US,D,20130809,000000,6.06322,6.06322,6.02228,6.04157,543598.04844763,0
+BOE.US,D,20130812,000000,6.01726,6.04157,6.00577,6.04157,743708.86548016,0
+BOE.US,D,20130813,000000,6.0615,6.0615,6.00168,6.04224,1037298.4715145,0
+BOE.US,D,20130814,000000,6.01726,6.03586,5.99409,6.00168,595279.91365185,0
+BOE.US,D,20130815,000000,5.96447,5.97349,5.91756,5.91756,768849.37335819,0
+BOE.US,D,20130816,000000,5.92137,5.94158,5.91253,5.93114,358928.17345258,0
+BOE.US,D,20130819,000000,5.91253,5.93351,5.85899,5.87135,692891.73516084,0
+BOE.US,D,20130820,000000,5.86241,5.93599,5.86241,5.93114,720644.35328805,0
+BOE.US,D,20130821,000000,5.92137,5.92137,5.86241,5.88625,401561.39383799,0
+BOE.US,D,20130822,000000,5.91253,5.93114,5.89983,5.91756,399838.24368975,0
+BOE.US,D,20130823,000000,5.93351,5.96447,5.92137,5.96447,363257.11422843,0
+BOE.US,D,20130826,000000,5.97349,5.98298,5.93599,5.94587,433174.24747457,0
+BOE.US,D,20130827,000000,5.91253,5.91756,5.85405,5.85899,361559.24256646,0
+BOE.US,D,20130828,000000,5.84523,5.88625,5.83638,5.87692,283089.55479479,0
+BOE.US,D,20130829,000000,5.87135,5.90977,5.86241,5.89467,477134.58838981,0
+BOE.US,D,20130830,000000,5.91253,5.91253,5.86725,5.88083,621885.52046403,0
+BOE.US,D,20130903,000000,5.91253,5.93599,5.89013,5.92137,454478.74505927,0
+BOE.US,D,20130904,000000,5.93351,5.99798,5.91756,5.98773,559320.21364497,0
+BOE.US,D,20130905,000000,5.98773,6.00168,5.98298,5.99409,410637.42368362,0
+BOE.US,D,20130906,000000,6.00577,6.02228,5.95907,6.00577,372223.60396683,0
+BOE.US,D,20130909,000000,6.01726,6.04707,6.01269,6.04707,529085.0375108,0
+BOE.US,D,20130910,000000,6.0615,6.0972,6.0615,6.0972,741469.61290364,0
+BOE.US,D,20130911,000000,6.07935,6.11943,6.07935,6.11428,404024.99298026,0
+BOE.US,D,20130912,000000,6.11943,6.14354,6.0878,6.10222,450139.27158081,0
+BOE.US,D,20130913,000000,6.11943,6.12463,6.10222,6.12463,348156.37848553,0
+BOE.US,D,20130916,000000,6.1608,6.17534,6.14944,6.15284,606559.38488509,0
+BOE.US,D,20130917,000000,6.1608,6.17124,6.15653,6.17124,426164.73388253,0
+BOE.US,D,20130918,000000,6.18075,6.25319,6.18075,6.25319,468931.71959119,0
+BOE.US,D,20130919,000000,6.25319,6.26789,6.2323,6.24484,481594.13467812,0
+BOE.US,D,20130920,000000,6.2323,6.26173,6.21692,6.22119,529725.42582996,0
+BOE.US,D,20130923,000000,6.19452,6.2247,6.18075,6.21207,658198.0660086,0
+BOE.US,D,20130924,000000,6.19859,6.21207,6.17534,6.20733,448112.77959716,0
+BOE.US,D,20130925,000000,6.19859,6.22119,6.19859,6.21692,498483.32332551,0
+BOE.US,D,20130926,000000,6.21692,6.24484,6.21692,6.2247,516629.06339517,0
+BOE.US,D,20130927,000000,6.21207,6.23734,6.19859,6.23734,391547.95345941,0
+BOE.US,D,20130930,000000,6.17534,6.21692,6.15284,6.15284,838408.39471533,0
+BOE.US,D,20131001,000000,6.18075,6.22119,6.18075,6.21692,827236.3570488,0
+BOE.US,D,20131002,000000,6.22119,6.23734,6.18075,6.22774,634708.03263074,0
+BOE.US,D,20131003,000000,6.2247,6.23734,6.20202,6.20733,577829.33195495,0
+BOE.US,D,20131004,000000,6.22119,6.25319,6.21207,6.24029,365363.65475196,0
+BOE.US,D,20131007,000000,6.21692,6.2323,6.20733,6.21207,457535.33535891,0
+BOE.US,D,20131008,000000,6.21207,6.2247,6.15653,6.15653,839362.65757249,0
+BOE.US,D,20131009,000000,6.1608,6.17534,6.11078,6.12722,579907.43418143,0
+BOE.US,D,20131010,000000,6.18075,6.2247,6.17534,6.21692,502438.35315843,0
+BOE.US,D,20131011,000000,6.21207,6.25879,6.18872,6.25879,343267.09793041,0
+BOE.US,D,20131014,000000,6.20202,6.26789,6.20202,6.25879,356175.97825859,0
+BOE.US,D,20131015,000000,6.24958,6.26789,6.23734,6.24029,438328.95213565,0
+BOE.US,D,20131016,000000,6.25319,6.3038,6.25319,6.3038,455079.10910848,0
+BOE.US,D,20131017,000000,6.26173,6.35458,6.26173,6.35127,466421.7765574,0
+BOE.US,D,20131018,000000,6.36134,6.39484,6.35458,6.39484,514659.44800568,0
+BOE.US,D,20131021,000000,6.39104,6.41905,6.38669,6.4103,545978.43923923,0
+BOE.US,D,20131022,000000,6.41905,6.45192,6.41506,6.44375,783746.82794057,0
+BOE.US,D,20131023,000000,6.42788,6.45637,6.41905,6.43548,534003.80963323,0
+BOE.US,D,20131024,000000,6.45192,6.47431,6.44754,6.45998,316363.41563418,0
+BOE.US,D,20131025,000000,6.45998,6.48304,6.45998,6.47013,471084.60400624,0
+BOE.US,D,20131028,000000,6.47431,6.48827,6.45637,6.47013,453385.45052756,0
+BOE.US,D,20131029,000000,6.47013,6.50755,6.45998,6.50755,441417.14054315,0
+BOE.US,D,20131030,000000,6.51562,6.52303,6.47792,6.50329,558128.96497893,0
+BOE.US,D,20131031,000000,6.48304,6.50329,6.46549,6.48304,384200.34011334,0
+BOE.US,D,20131101,000000,6.49216,6.51133,6.42199,6.44754,367449.12987025,0
+BOE.US,D,20131104,000000,6.45637,6.46549,6.43159,6.44375,296904.2475481,0
+BOE.US,D,20131105,000000,6.43159,6.44375,6.39104,6.43948,434169.58787193,0
+BOE.US,D,20131106,000000,6.44754,6.48304,6.44754,6.46549,429735.32006992,0
+BOE.US,D,20131107,000000,6.47431,6.48827,6.41506,6.43159,600567.33036592,0
+BOE.US,D,20131108,000000,6.43159,6.43159,6.40548,6.43159,353797.69400753,0
+BOE.US,D,20131111,000000,6.43548,6.45637,6.42199,6.44754,400558.6805488,0
+BOE.US,D,20131112,000000,6.42199,6.47013,6.42199,6.45637,692069.13108638,0
+BOE.US,D,20131113,000000,6.44022,6.49016,6.41905,6.49016,430281.96733578,0
+BOE.US,D,20131114,000000,6.49398,6.52882,6.47156,6.52882,546156.44191346,0
+BOE.US,D,20131115,000000,6.5665,6.61028,6.54607,6.57951,623625.52293645,0
+BOE.US,D,20131118,000000,6.59376,6.59376,6.50563,6.52113,564322.1941181,0
+BOE.US,D,20131119,000000,6.50563,6.51637,6.49398,6.50563,513260.70509805,0
+BOE.US,D,20131120,000000,6.50563,6.50563,6.4481,6.45637,436108.65842385,0
+BOE.US,D,20131121,000000,6.47545,6.49016,6.46083,6.47156,546118.52418403,0
+BOE.US,D,20131122,000000,6.46083,6.47991,6.4481,6.4481,400233.22003791,0
+BOE.US,D,20131125,000000,6.4481,6.47545,6.42788,6.44422,643061.51907678,0
+BOE.US,D,20131126,000000,6.42788,6.43159,6.40492,6.42199,414519.77786848,0
+BOE.US,D,20131127,000000,6.41905,6.47545,6.4103,6.46083,446781.44598632,0
+BOE.US,D,20131129,000000,6.49985,6.57486,6.47545,6.5665,710651.97831471,0
+BOE.US,D,20131202,000000,6.54211,6.54211,6.47991,6.47991,556670.18566638,0
+BOE.US,D,20131203,000000,6.47156,6.47991,6.45637,6.45637,748831.97203337,0
+BOE.US,D,20131204,000000,6.4481,6.49016,6.43548,6.45637,344049.6777349,0
+BOE.US,D,20131205,000000,6.43159,6.4481,6.42788,6.44422,406999.42819949,0
+BOE.US,D,20131206,000000,6.45236,6.47991,6.45236,6.47156,422286.59277873,0
+BOE.US,D,20131209,000000,6.47156,6.47545,6.45236,6.45637,329672.53866183,0
+BOE.US,D,20131210,000000,6.44422,6.49398,6.44422,6.49016,344716.39781059,0
+BOE.US,D,20131211,000000,6.47156,6.47991,6.43548,6.44422,480340.74306661,0
+BOE.US,D,20131212,000000,6.43159,6.44022,6.39428,6.41422,520820.02576673,0
+BOE.US,D,20131213,000000,6.4103,6.42199,6.4103,6.42199,360829.32627507,0
+BOE.US,D,20131216,000000,6.44422,6.46083,6.44422,6.45236,361584.52105275,0
+BOE.US,D,20131217,000000,6.45637,6.46681,6.45236,6.46083,520328.14855448,0
+BOE.US,D,20131218,000000,6.45236,6.52113,6.45236,6.50563,693552.13561496,0
+BOE.US,D,20131219,000000,6.48465,6.51637,6.48465,6.51637,556953.51536681,0
+BOE.US,D,20131220,000000,6.50563,6.57951,6.49398,6.5665,479917.32842139,0
+BOE.US,D,20131223,000000,6.60561,6.67226,6.58814,6.66239,566025.33213136,0
+BOE.US,D,20131224,000000,6.67587,6.69647,6.66011,6.69182,331895.99218441,0
+BOE.US,D,20131226,000000,6.69647,6.73672,6.69647,6.7278,619184.93551286,0
+BOE.US,D,20131227,000000,6.72013,6.73672,6.71177,6.72344,393140.4980952,0
+BOE.US,D,20131230,000000,6.71177,6.72344,6.69182,6.71177,502491.01667152,0
+BOE.US,D,20131231,000000,6.70711,6.74422,6.70711,6.72344,531866.72427211,0
+BOE.US,D,20140102,000000,6.69182,6.69182,6.64758,6.68195,350096.50230769,0
+BOE.US,D,20140103,000000,6.66011,6.67587,6.62441,6.62441,667624.83485137,0
+BOE.US,D,20140106,000000,6.64473,6.66724,6.62015,6.63505,495957.58123779,0
+BOE.US,D,20140107,000000,6.66239,6.74101,6.66239,6.73189,560257.62417795,0
+BOE.US,D,20140108,000000,6.71177,6.75848,6.71177,6.7278,414598.77313811,0
+BOE.US,D,20140109,000000,6.74101,6.75848,6.7278,6.74422,488204.45884096,0
+BOE.US,D,20140110,000000,6.74907,6.75848,6.72013,6.75848,467843.6914108,0
+BOE.US,D,20140113,000000,6.73672,6.75278,6.67226,6.69182,881105.86458673,0
+BOE.US,D,20140114,000000,6.69647,6.74422,6.69647,6.74422,372149.8750485,0
+BOE.US,D,20140115,000000,6.74101,6.79863,6.73672,6.78857,582957.70485948,0
+BOE.US,D,20140116,000000,6.78582,6.78857,6.76293,6.78857,328959.47469462,0
+BOE.US,D,20140117,000000,6.76293,6.78857,6.75278,6.78857,324792.73753907,0
+BOE.US,D,20140121,000000,6.79863,6.818,6.78164,6.80442,500962.72152171,0
+BOE.US,D,20140122,000000,6.81412,6.84145,6.79333,6.84145,488078.06640954,0
+BOE.US,D,20140123,000000,6.82769,6.84145,6.80442,6.84145,439518.0942612,0
+BOE.US,D,20140124,000000,6.79333,6.79863,6.67226,6.67226,571178.98352218,0
+BOE.US,D,20140127,000000,6.66011,6.66724,6.53877,6.55843,556757.60709813,0
+BOE.US,D,20140128,000000,6.55843,6.62015,6.55843,6.6153,369608.33390686,0
+BOE.US,D,20140129,000000,6.57181,6.5834,6.52113,6.53877,395699.94483128,0
+BOE.US,D,20140130,000000,6.56157,6.5834,6.52882,6.54607,668064.04855053,0
+BOE.US,D,20140131,000000,6.49398,6.50858,6.4481,6.46681,606698.41655965,0
+BOE.US,D,20140203,000000,6.4481,6.49016,6.35914,6.37188,873969.95856328,0
+BOE.US,D,20140204,000000,6.39929,6.43159,6.37746,6.42788,380597.10254784,0
+BOE.US,D,20140205,000000,6.4103,6.43159,6.38041,6.42199,327383.78238302,0
+BOE.US,D,20140206,000000,6.43159,6.49016,6.42199,6.48465,566899.54644863,0
+BOE.US,D,20140207,000000,6.51362,6.55843,6.51362,6.55843,454729.42338157,0
+BOE.US,D,20140210,000000,6.53877,6.57486,6.50858,6.57181,442151.2699156,0
+BOE.US,D,20140211,000000,6.57486,6.65546,6.57181,6.64758,462279.26461789,0
+BOE.US,D,20140212,000000,6.6735,6.69392,6.65129,6.6735,606965.94720612,0
+BOE.US,D,20140213,000000,6.64825,6.71945,6.64825,6.70975,352797.08725886,0
+BOE.US,D,20140214,000000,6.69392,6.76711,6.6831,6.76711,355551.38899336,0
+BOE.US,D,20140218,000000,6.7619,6.79274,6.75762,6.76711,380026.23006598,0
+BOE.US,D,20140219,000000,6.76711,6.77642,6.72516,6.73882,661354.71698309,0
+BOE.US,D,20140220,000000,6.73511,6.788,6.72096,6.78164,357351.42787072,0
+BOE.US,D,20140221,000000,6.79806,6.80908,6.74718,6.75762,421034.25443749,0
+BOE.US,D,20140224,000000,6.75762,6.822,6.75107,6.788,450452.09284855,0
+BOE.US,D,20140225,000000,6.79274,6.818,6.788,6.79274,426693.47555394,0
+BOE.US,D,20140226,000000,6.818,6.818,6.78164,6.80908,390768.5334657,0
+BOE.US,D,20140227,000000,6.81345,6.84145,6.79274,6.84145,548053.38165489,0
+BOE.US,D,20140228,000000,6.8537,6.88019,6.822,6.87145,625467.69262428,0
+BOE.US,D,20140303,000000,6.822,6.83214,6.77642,6.818,544500.70106196,0
+BOE.US,D,20140304,000000,6.86045,6.88351,6.83643,6.86045,543140.92915404,0
+BOE.US,D,20140305,000000,6.8537,6.88351,6.84145,6.86576,345923.44553059,0
+BOE.US,D,20140306,000000,6.88019,6.91626,6.87469,6.91171,343879.04795249,0
+BOE.US,D,20140307,000000,6.91626,6.927,6.88949,6.90184,429073.86634553,0
+BOE.US,D,20140310,000000,6.90677,6.92063,6.87469,6.88019,327287.93478919,0
+BOE.US,D,20140311,000000,6.86576,6.88351,6.82769,6.84145,299810.2202003,0
+BOE.US,D,20140312,000000,6.80367,6.85703,6.77252,6.85703,308435.45037386,0
+BOE.US,D,20140313,000000,6.90677,6.90677,6.75762,6.77642,463190.34339431,0
+BOE.US,D,20140314,000000,6.76711,6.79806,6.72922,6.74357,501994.92637823,0
+BOE.US,D,20140317,000000,6.7619,6.79806,6.75107,6.75762,454477.69178901,0
+BOE.US,D,20140318,000000,6.77252,6.818,6.77252,6.818,417792.28857177,0
+BOE.US,D,20140319,000000,6.81345,6.83214,6.77642,6.78164,260318.90500571,0
+BOE.US,D,20140320,000000,6.75762,6.78164,6.74357,6.77642,237608.29162157,0
+BOE.US,D,20140321,000000,6.77252,6.79274,6.73511,6.73882,422325.5637784,0
+BOE.US,D,20140324,000000,6.73882,6.75107,6.66163,6.6735,438662.83880862,0
+BOE.US,D,20140325,000000,6.69392,6.72096,6.68717,6.69392,311070.73256882,0
+BOE.US,D,20140326,000000,6.72516,6.73511,6.68717,6.69392,208241.01018307,0
+BOE.US,D,20140327,000000,6.69858,6.69858,6.63505,6.64825,303413.45776579,0
+BOE.US,D,20140328,000000,6.66163,6.69392,6.64825,6.66381,255368.53477544,0
+BOE.US,D,20140331,000000,6.6831,6.71945,6.67844,6.71945,466588.19325877,0
+BOE.US,D,20140401,000000,6.73511,6.77642,6.73511,6.77252,380363.27654974,0
+BOE.US,D,20140402,000000,6.78582,6.81345,6.73511,6.81345,880067.34010862,0
+BOE.US,D,20140403,000000,6.822,6.82769,6.78164,6.78164,357021.75427878,0
+BOE.US,D,20140404,000000,6.86045,6.86045,6.74357,6.74718,546326.01842562,0
+BOE.US,D,20140407,000000,6.72922,6.74357,6.65612,6.6831,486701.44217741,0
+BOE.US,D,20140408,000000,6.6735,6.6735,6.64065,6.65612,409425.10961232,0
+BOE.US,D,20140409,000000,6.68717,6.69858,6.65129,6.6735,931709.1810429,0
+BOE.US,D,20140410,000000,6.6831,6.69392,6.62015,6.66857,843602.0703761,0
+BOE.US,D,20140411,000000,6.64825,6.64825,6.59307,6.59708,453685.63255218,0
+BOE.US,D,20140414,000000,6.62015,6.64065,6.57078,6.578,575092.93581491,0
+BOE.US,D,20140415,000000,6.578,6.60561,6.51873,6.56043,471749.21754142,0
+BOE.US,D,20140416,000000,6.58739,6.60561,6.578,6.58739,401822.6048629,0
+BOE.US,D,20140417,000000,6.58739,6.63505,6.5834,6.63505,434708.86224597,0
+BOE.US,D,20140421,000000,6.64065,6.67844,6.6153,6.66857,488968.07978073,0
+BOE.US,D,20140422,000000,6.6735,6.71556,6.6735,6.71556,464076.14368446,0
+BOE.US,D,20140423,000000,6.71556,6.74357,6.70378,6.73511,494523.02714127,0
+BOE.US,D,20140424,000000,6.74718,6.75107,6.68717,6.73511,418852.93172538,0
+BOE.US,D,20140425,000000,6.72516,6.72922,6.67844,6.70378,375614.08093945,0
+BOE.US,D,20140428,000000,6.71945,6.72922,6.66857,6.71945,532428.11732164,0
+BOE.US,D,20140429,000000,6.72516,6.74357,6.71556,6.71945,439548.63909877,0
+BOE.US,D,20140430,000000,6.72922,6.78582,6.72096,6.78582,492416.48661775,0
+BOE.US,D,20140501,000000,6.788,6.83214,6.788,6.83214,501180.74846588,0
+BOE.US,D,20140502,000000,6.84687,6.8517,6.818,6.8517,346263.65182514,0
+BOE.US,D,20140505,000000,6.84145,6.87469,6.80367,6.86576,571512.87019516,0
+BOE.US,D,20140506,000000,6.87145,6.87145,6.83643,6.8537,419974.66455416,0
+BOE.US,D,20140507,000000,6.85703,6.88351,6.83214,6.88019,528024.3943572,0
+BOE.US,D,20140508,000000,6.88019,6.91171,6.85703,6.86045,456535.78188049,0
+BOE.US,D,20140509,000000,6.87145,6.87145,6.83643,6.84687,397284.06330497,0
+BOE.US,D,20140512,000000,6.8517,6.92063,6.8517,6.91171,536884.50379915,0
+BOE.US,D,20140513,000000,6.9348,6.96034,6.92225,6.96034,682345.34002978,0
+BOE.US,D,20140514,000000,6.94371,6.96631,6.93877,6.94941,402325.01477777,0
+BOE.US,D,20140515,000000,6.94637,6.94637,6.87145,6.89016,429603.6612872,0
+BOE.US,D,20140516,000000,6.89016,6.90755,6.87469,6.89016,269710.91592987,0
+BOE.US,D,20140519,000000,6.89016,6.92225,6.88019,6.92225,368505.5599428,0
+BOE.US,D,20140520,000000,6.9249,6.9249,6.88019,6.90755,328074.72767474,0
+BOE.US,D,20140521,000000,6.92842,6.96034,6.91722,6.95462,691405.57082149,0
+BOE.US,D,20140522,000000,6.97068,7.01111,6.96034,7.00475,485687.14291535,0
+BOE.US,D,20140523,000000,7.02203,7.03371,7.01111,7.03371,326740.23425307,0
+BOE.US,D,20140527,000000,7.03371,7.07416,7.00885,7.04207,536120.88285936,0
+BOE.US,D,20140528,000000,7.03904,7.07416,7.02859,7.0469,467698.34011467,0
+BOE.US,D,20140529,000000,7.06399,7.11261,7.0469,7.11261,588161.91322286,0
+BOE.US,D,20140530,000000,7.11261,7.14878,7.08621,7.13502,644647.744091,0
+BOE.US,D,20140602,000000,7.14442,7.14878,7.08146,7.11261,481239.1825999,0
+BOE.US,D,20140603,000000,7.08146,7.10255,7.05972,7.07747,410496.28546854,0
+BOE.US,D,20140604,000000,7.06969,7.12676,7.0469,7.12467,537464.85571339,0
+BOE.US,D,20140605,000000,7.11261,7.13075,7.08146,7.10255,506821.01071764,0
+BOE.US,D,20140606,000000,7.09219,7.11261,7.07416,7.09219,466765.14266276,0
+BOE.US,D,20140609,000000,7.08146,7.08146,7.0469,7.05507,613878.55993408,0
+BOE.US,D,20140610,000000,7.05507,7.08146,7.05233,7.07747,570616.53720241,0
+BOE.US,D,20140611,000000,7.06399,7.06969,7.05233,7.06399,459376.45177648,0
+BOE.US,D,20140612,000000,7.05507,7.07416,7.04207,7.05972,315489.20131692,0
+BOE.US,D,20140613,000000,7.06969,7.10255,7.05972,7.10255,339227.80647656,0
+BOE.US,D,20140616,000000,7.09647,7.11261,7.07416,7.11261,341619.78324101,0
+BOE.US,D,20140617,000000,7.10255,7.10596,7.06969,7.07416,294937.79196937,0
+BOE.US,D,20140618,000000,7.07416,7.08621,7.03904,7.07416,419126.78199343,0
+BOE.US,D,20140619,000000,7.07747,7.08621,7.05507,7.08146,449503.0963427,0
+BOE.US,D,20140620,000000,7.07416,7.08146,7.05233,7.06399,363350.85528172,0
+BOE.US,D,20140623,000000,7.05972,7.07747,7.04207,7.07416,426959.95293016,0
+BOE.US,D,20140624,000000,7.05507,7.11887,7.05233,7.11887,551389.08857391,0
+BOE.US,D,20140625,000000,7.07416,7.10596,7.07416,7.07747,556487.96991111,0
+BOE.US,D,20140626,000000,7.06969,7.07747,7.03371,7.04207,448447.71954042,0
+BOE.US,D,20140627,000000,7.0469,7.06399,7.04207,7.05972,340810.87167996,0
+BOE.US,D,20140630,000000,7.0469,7.07416,7.0469,7.05507,442296.62121171,0
+BOE.US,D,20140701,000000,7.07416,7.11261,7.05507,7.09647,526760.47004308,0
+BOE.US,D,20140702,000000,7.07747,7.09219,7.02203,7.07747,576585.41977582,0
+BOE.US,D,20140703,000000,7.08146,7.11887,7.07416,7.09647,327659.7391916,0
+BOE.US,D,20140707,000000,7.09647,7.09647,7.0469,7.07416,464644.90962581,0
+BOE.US,D,20140708,000000,7.05507,7.12676,7.04207,7.12676,477629.62541285,0
+BOE.US,D,20140709,000000,7.13816,7.13816,7.07416,7.11261,428212.29127142,0
+BOE.US,D,20140710,000000,7.08146,7.08146,7.02859,7.05972,489481.0223982,0
+BOE.US,D,20140711,000000,7.07747,7.10255,7.05507,7.08621,589464.80853667,0
+BOE.US,D,20140714,000000,7.12467,7.13075,7.10255,7.11261,295656.12228791,0
+BOE.US,D,20140715,000000,7.12676,7.12676,7.06399,7.09219,308480.74099513,0
+BOE.US,D,20140716,000000,7.12467,7.12676,7.09647,7.12676,333327.38647015,0
+BOE.US,D,20140717,000000,7.11261,7.13075,7.05972,7.07416,373557.04411822,0
+BOE.US,D,20140718,000000,7.07416,7.07416,7.01111,7.02859,354550.78224471,0
+BOE.US,D,20140721,000000,7.01634,7.02203,6.97068,6.97561,328156.88275515,0
+BOE.US,D,20140722,000000,7.01111,7.0469,6.99792,7.03371,283429.76108936,0
+BOE.US,D,20140723,000000,7.03371,7.11887,7.03371,7.11887,297906.96083728,0
+BOE.US,D,20140724,000000,7.12467,7.13075,7.09647,7.12676,257319.19130022,0
+BOE.US,D,20140725,000000,7.12467,7.13816,7.11261,7.13075,277755.79418922,0
+BOE.US,D,20140728,000000,7.13816,7.14442,7.08146,7.10596,328763.56642592,0
+BOE.US,D,20140729,000000,7.10596,7.11887,7.07416,7.08621,333066.17544523,0
+BOE.US,D,20140730,000000,7.11261,7.12467,7.07747,7.12467,566647.81485608,0
+BOE.US,D,20140731,000000,7.09219,7.09219,6.93877,6.93877,508998.12034869,0
+BOE.US,D,20140801,000000,6.93877,6.96631,6.85703,6.86045,303244.93452389,0
+BOE.US,D,20140804,000000,6.88019,6.88351,6.77916,6.81725,427894.20365235,0
+BOE.US,D,20140805,000000,6.822,6.822,6.6998,6.71119,601076.05990236,0
+BOE.US,D,20140806,000000,6.6998,6.72211,6.66448,6.6998,382669.93842301,0
+BOE.US,D,20140807,000000,6.70502,6.72211,6.60894,6.62441,737291.28977522,0
+BOE.US,D,20140808,000000,6.64531,6.65129,6.60409,6.64008,608913.44392014,0
+BOE.US,D,20140811,000000,6.63505,6.72211,6.63505,6.72211,724345.54498788,0
+BOE.US,D,20140812,000000,6.72013,6.73672,6.66448,6.71642,565021.56557191,0
+BOE.US,D,20140813,000000,6.73731,6.83006,6.73731,6.83006,513480.83858276,0
+BOE.US,D,20140814,000000,6.83424,6.91562,6.83424,6.85912,585667.769243,0
+BOE.US,D,20140815,000000,6.88865,6.88865,6.78857,6.80984,431153.02184224,0
+BOE.US,D,20140818,000000,6.83424,6.86349,6.83006,6.8558,366443.25677026,0
+BOE.US,D,20140819,000000,6.84848,6.91562,6.83927,6.88865,422275.00680584,0
+BOE.US,D,20140820,000000,6.88228,6.927,6.87401,6.89444,390127.09187629,0
+BOE.US,D,20140821,000000,6.91562,6.95946,6.9062,6.95946,670822.5633661,0
+BOE.US,D,20140822,000000,6.94941,6.9646,6.92063,6.9364,268888.31185543,0
+BOE.US,D,20140825,000000,6.95309,6.9646,6.94238,6.95309,346841.89719885,0
+BOE.US,D,20140826,000000,6.97475,6.99792,6.97068,6.97475,488928.05551078,0
+BOE.US,D,20140827,000000,6.98453,7.00323,6.97475,7.00323,438738.67426748,0
+BOE.US,D,20140828,000000,6.98909,6.99792,6.94941,6.9927,495098.1127042,0
+BOE.US,D,20140829,000000,6.98909,6.99792,6.95309,6.97865,442973.87399002,0
+BOE.US,D,20140902,000000,6.9646,6.97475,6.92063,6.93318,624181.64963466,0
+BOE.US,D,20140903,000000,6.94941,6.97475,6.92063,6.94941,501683.15838075,0
+BOE.US,D,20140904,000000,6.9646,6.9927,6.94637,6.9646,410113.94836352,0
+BOE.US,D,20140905,000000,6.9364,6.94637,6.92415,6.94637,312325.17745057,0
+BOE.US,D,20140908,000000,6.92415,6.9364,6.87401,6.89444,457406.83638697,0
+BOE.US,D,20140909,000000,6.88228,6.90042,6.8444,6.85912,268971.52020611,0
+BOE.US,D,20140910,000000,6.83927,6.88228,6.82417,6.88228,495582.6170246,0
+BOE.US,D,20140911,000000,6.88086,6.89016,6.86045,6.86576,416989.69663232,0
+BOE.US,D,20140912,000000,6.86576,6.86576,6.83643,6.84572,336995.92679188,0
+BOE.US,D,20140915,000000,6.8537,6.85703,6.81658,6.82627,422522.52531735,0
+BOE.US,D,20140916,000000,6.84069,6.88086,6.82627,6.87469,396640.51517503,0
+BOE.US,D,20140917,000000,6.88086,6.88446,6.82627,6.83643,410133.96049849,0
+BOE.US,D,20140918,000000,6.83643,6.90184,6.83643,6.89576,390865.43432978,0
+BOE.US,D,20140919,000000,6.89576,6.90837,6.87469,6.90184,336531.43460643,0
+BOE.US,D,20140922,000000,6.87469,6.88446,6.80082,6.83072,328952.10180278,0
+BOE.US,D,20140923,000000,6.78857,6.80651,6.74718,6.77329,332151.93685801,0
+BOE.US,D,20140924,000000,6.7522,6.82152,6.73511,6.80651,426087.84515342,0
+BOE.US,D,20140925,000000,6.80082,6.80082,6.71898,6.73511,288943.63090968,0
+BOE.US,D,20140926,000000,6.74718,6.77329,6.6812,6.76873,340801.39224763,0
+BOE.US,D,20140929,000000,6.70312,6.75762,6.67152,6.75762,563266.8173158,0
+BOE.US,D,20140930,000000,6.75762,6.76293,6.70312,6.71394,768731.40708888,0
+BOE.US,D,20141001,000000,6.70312,6.70312,6.6153,6.649,528537.33697467,0
+BOE.US,D,20141002,000000,6.63656,6.63656,6.49813,6.56346,723943.1957479,0
+BOE.US,D,20141003,000000,6.58607,6.63656,6.57363,6.60561,506007.88607555,0
+BOE.US,D,20141006,000000,6.64227,6.65803,6.58607,6.62072,463349.38720385,0
+BOE.US,D,20141007,000000,6.58207,6.63656,6.57751,6.60561,629257.35902609,0
+BOE.US,D,20141008,000000,6.61028,6.68594,6.5536,6.68594,488802.71634963,0
+BOE.US,D,20141009,000000,6.65803,6.66163,6.56964,6.57751,407709.3323559,0
+BOE.US,D,20141010,000000,6.59118,6.59118,6.43263,6.44174,427031.57530797,0
+BOE.US,D,20141013,000000,6.43263,6.43263,6.17088,6.18541,1286024.0307489,0
+BOE.US,D,20141014,000000,6.18997,6.24216,6.15482,6.20544,1082286.8042053,0
+BOE.US,D,20141015,000000,6.1455,6.15482,6.04337,6.11002,786324.18027114,0
+BOE.US,D,20141016,000000,6.05931,6.24216,6.05484,6.23859,1047321.3913255,0
+BOE.US,D,20141017,000000,6.27797,6.39835,6.27246,6.35914,549981.91950419,0
+BOE.US,D,20141020,000000,6.35393,6.37358,6.31614,6.35393,453441.27385143,0
+BOE.US,D,20141021,000000,6.39236,6.54211,6.38326,6.53877,592460.30916114,0
+BOE.US,D,20141022,000000,6.55208,6.56194,6.50127,6.53241,420701.42103478,0
+BOE.US,D,20141023,000000,6.60002,6.65186,6.57619,6.64692,561243.48514298,0
+BOE.US,D,20141024,000000,6.64692,6.64692,6.60496,6.64692,290948.00421782,0
+BOE.US,D,20141027,000000,6.62538,6.64227,6.57619,6.64227,215302.13401794,0
+BOE.US,D,20141028,000000,6.67152,6.67531,6.62538,6.67531,336541.96730904,0
+BOE.US,D,20141029,000000,6.6923,6.69779,6.63144,6.67531,232220.81423265,0
+BOE.US,D,20141030,000000,6.65803,6.67531,6.64692,6.67531,318277.20769978,0
+BOE.US,D,20141031,000000,6.71945,6.7598,6.70378,6.7598,441024.2707355,0
+BOE.US,D,20141103,000000,6.7598,6.76425,6.71556,6.73672,476014.96210156,0
+BOE.US,D,20141104,000000,6.71945,6.72516,6.65186,6.69779,488004.33749122,0
+BOE.US,D,20141105,000000,6.74422,6.7598,6.71556,6.74907,338229.3062684,0
+BOE.US,D,20141106,000000,6.72516,6.79229,6.72096,6.77576,528435.16975929,0
+BOE.US,D,20141107,000000,6.75363,6.7598,6.71945,6.75363,312133.48226293,0
+BOE.US,D,20141110,000000,6.7598,6.77015,6.70975,6.72516,416308.23077294,0
+BOE.US,D,20141111,000000,6.72516,6.80367,6.71945,6.80367,353220.50190408,0
+BOE.US,D,20141112,000000,6.76626,6.82627,6.7503,6.81564,431981.94553825,0
+BOE.US,D,20141113,000000,6.81564,6.84069,6.78582,6.80651,362665.17634132,0
+BOE.US,D,20141114,000000,6.81564,6.81564,6.78582,6.80984,461062.73746557,0
+BOE.US,D,20141117,000000,6.80006,6.80984,6.78164,6.80006,428577.77605225,0
+BOE.US,D,20141118,000000,6.78582,6.81564,6.78164,6.80006,381350.190785,0
+BOE.US,D,20141119,000000,6.80006,6.81564,6.76626,6.80651,311230.82964861,0
+BOE.US,D,20141120,000000,6.78164,6.82627,6.77642,6.82065,315155.31464395,0
+BOE.US,D,20141121,000000,6.85768,6.86643,6.85085,6.85768,352312.58293844,0
+BOE.US,D,20141124,000000,6.87222,6.88161,6.85768,6.8611,282097.37420821,0
+BOE.US,D,20141125,000000,6.88161,6.89823,6.8537,6.88161,354063.11811349,0
+BOE.US,D,20141126,000000,6.89234,6.92328,6.88161,6.92328,249434.41012066,0
+BOE.US,D,20141128,000000,6.92328,6.92328,6.85768,6.92328,376333.46452823,0
+BOE.US,D,20141201,000000,6.87222,6.90382,6.82065,6.8463,396876.44771366,0
+BOE.US,D,20141202,000000,6.82627,6.83072,6.78582,6.80651,425909.84247919,0
+BOE.US,D,20141203,000000,6.78857,6.82627,6.78582,6.80651,346847.16355014,0
+BOE.US,D,20141204,000000,6.80984,6.82065,6.77187,6.80984,352748.63682681,0
+BOE.US,D,20141205,000000,6.80651,6.83072,6.78582,6.83072,414146.92019581,0
+BOE.US,D,20141208,000000,6.77642,6.80984,6.73312,6.77642,325071.85415845,0
+BOE.US,D,20141209,000000,6.68717,6.69913,6.63181,6.67264,582574.3144842,0
+BOE.US,D,20141210,000000,6.64692,6.64977,6.56765,6.56765,400677.70008837,0
+BOE.US,D,20141211,000000,6.57295,6.64692,6.55843,6.57619,441974.32051161,0
+BOE.US,D,20141212,000000,6.58132,6.60076,6.47868,6.52303,570762.9417688,0
+BOE.US,D,20141215,000000,6.52303,6.55843,6.41262,6.42199,593763.20447493,0
+BOE.US,D,20141216,000000,6.40726,6.48381,6.3676,6.43159,517183.08355286,0
+BOE.US,D,20141217,000000,6.43548,6.50053,6.39104,6.49398,734890.88684866,0
+BOE.US,D,20141218,000000,6.57486,6.60002,6.53765,6.59575,794164.72409969,0
+BOE.US,D,20141219,000000,6.58075,6.5851,6.53118,6.5851,905920.91195388,0
+BOE.US,D,20141222,000000,6.57181,6.6153,6.54505,6.58075,818978.71819658,0
+BOE.US,D,20141223,000000,6.59072,6.62538,6.59072,6.59575,688459.57389933,0
+BOE.US,D,20141224,000000,6.59575,6.6153,6.59072,6.6097,211706.26934428,0
+BOE.US,D,20141226,000000,6.6153,6.64977,6.59072,6.64227,937169.33407989,0
+BOE.US,D,20141229,000000,6.59575,6.62538,6.57486,6.5851,1391871.3724349,0
+BOE.US,D,20141230,000000,6.55063,6.5665,6.51362,6.51362,1623556.0721041,0
+BOE.US,D,20141231,000000,6.5176,6.54211,6.42029,6.43502,3254802.0703893,0
+BOE.US,D,20150102,000000,6.44754,6.47648,6.43824,6.45236,586262.8669409,0
+BOE.US,D,20150105,000000,6.43824,6.44754,6.34092,6.34566,883388.30124397,0
+BOE.US,D,20150106,000000,6.38858,6.4164,6.28736,6.32164,612619.90197128,0
+BOE.US,D,20150107,000000,6.39428,6.42029,6.36503,6.40548,721447.99849776,0
+BOE.US,D,20150108,000000,6.44754,6.50471,6.44754,6.49863,515528.39597163,0
+BOE.US,D,20150109,000000,6.52254,6.52254,6.44754,6.47259,361127.40175913,0
+BOE.US,D,20150112,000000,6.46871,6.48172,6.4164,6.44317,349867.94266089,0
+BOE.US,D,20150113,000000,6.45058,6.52113,6.4086,6.4331,575686.98024253,0
+BOE.US,D,20150114,000000,6.32877,6.4032,6.31851,6.3918,542793.34996765,0
+BOE.US,D,20150115,000000,6.41422,6.44174,6.37746,6.4086,504748.17484248,0
+BOE.US,D,20150116,000000,6.37188,6.49177,6.37188,6.49177,646349.82883401,0
+BOE.US,D,20150120,000000,6.52113,6.52113,6.45058,6.50802,329338.65198885,0
+BOE.US,D,20150121,000000,6.50329,6.54079,6.50329,6.54079,373881.45135883,0
+BOE.US,D,20150122,000000,6.5499,6.6153,6.52614,6.60409,422403.50577777,0
+BOE.US,D,20150123,000000,6.58435,6.63656,6.56584,6.57486,452410.12226517,0
+BOE.US,D,20150126,000000,6.58008,6.59508,6.56109,6.58435,362548.26334225,0
+BOE.US,D,20150127,000000,6.55634,6.57486,6.52614,6.56109,430186.11974195,0
+BOE.US,D,20150128,000000,6.59005,6.59005,6.50802,6.51637,411199.87000339,0
+BOE.US,D,20150129,000000,6.52614,6.58008,6.49757,6.57486,408618.30459182,0
+BOE.US,D,20150130,000000,6.5499,6.56584,6.52113,6.53632,479225.32985943,0
+BOE.US,D,20150202,000000,6.53632,6.55634,6.50329,6.55634,456976.04884993,0
+BOE.US,D,20150203,000000,6.56584,6.62538,6.56109,6.6097,463842.31768635,0
+BOE.US,D,20150204,000000,6.57486,6.63144,6.57486,6.59005,420620.31922461,0
+BOE.US,D,20150205,000000,6.62538,6.68802,6.59005,6.64977,542527.9258617,0
+BOE.US,D,20150206,000000,6.64227,6.6831,6.64227,6.64977,412709.2062885,0
+BOE.US,D,20150209,000000,6.63144,6.6678,6.6097,6.62538,371319.89808224,0
+BOE.US,D,20150210,000000,6.63144,6.67759,6.62538,6.67759,348079.48975641,0
+BOE.US,D,20150211,000000,6.67152,6.68195,6.6342,6.67531,432999.40461113,0
+BOE.US,D,20150212,000000,6.67531,6.72013,6.67531,6.70975,243076.87082065,0
+BOE.US,D,20150213,000000,6.70378,6.75696,6.70378,6.74574,267575.93710926,0
+BOE.US,D,20150217,000000,6.74101,6.77718,6.71556,6.76711,585465.54135275,0
+BOE.US,D,20150218,000000,6.74101,6.79568,6.73731,6.79568,374698.78908196,0
+BOE.US,D,20150219,000000,6.77718,6.82854,6.77718,6.82275,275334.32585743,0
+BOE.US,D,20150220,000000,6.82275,6.87003,6.78164,6.87003,433263.77544684,0
+BOE.US,D,20150223,000000,6.87003,6.88446,6.84763,6.88019,362362.88777618,0
+BOE.US,D,20150224,000000,6.89576,6.9364,6.87401,6.927,351133.97351553,0
+BOE.US,D,20150225,000000,6.93249,6.94162,6.90837,6.93249,387666.6525448,0
+BOE.US,D,20150226,000000,6.92292,6.93249,6.89576,6.93249,306730.20582009,0
+BOE.US,D,20150227,000000,6.9364,6.95386,6.92292,6.9364,407345.95411561,0
+BOE.US,D,20150302,000000,6.91788,6.96034,6.91322,6.94941,329834.74228213,0
+BOE.US,D,20150303,000000,6.92292,6.94637,6.90837,6.927,278558.38612869,0
+BOE.US,D,20150304,000000,6.927,6.94637,6.91322,6.94162,362418.71110007,0
+BOE.US,D,20150305,000000,6.94162,6.95386,6.93249,6.94637,326012.4245022,0
+BOE.US,D,20150306,000000,6.91788,6.927,6.88446,6.89576,367651.35776052,0
+BOE.US,D,20150309,000000,6.89576,6.9364,6.87401,6.88446,306513.23214616,0
+BOE.US,D,20150310,000000,6.83282,6.83282,6.78952,6.82275,371466.30264862,0
+BOE.US,D,20150311,000000,6.83149,6.83149,6.79333,6.81658,307533.85102981,0
+BOE.US,D,20150312,000000,6.82152,6.84687,6.81658,6.83643,291562.06078043,0
+BOE.US,D,20150313,000000,6.81658,6.82701,6.78857,6.82701,195303.69155782,0
+BOE.US,D,20150316,000000,6.83149,6.87867,6.81658,6.87401,301339.56862037,0
+BOE.US,D,20150317,000000,6.8517,6.85912,6.82152,6.83643,237240.70030021,0
+BOE.US,D,20150318,000000,6.80006,6.91322,6.80006,6.89509,239242.96706783,0
+BOE.US,D,20150319,000000,6.86851,6.89509,6.84145,6.8517,227056.63013922,0
+BOE.US,D,20150320,000000,6.90677,6.92225,6.87867,6.92225,360243.70800952,0
+BOE.US,D,20150323,000000,6.91322,6.95309,6.91322,6.94637,287966.19610676,0
+BOE.US,D,20150324,000000,6.94162,6.95309,6.93166,6.9364,401796.27310638,0
+BOE.US,D,20150325,000000,6.92567,6.9364,6.90184,6.91322,379421.65293571,0
+BOE.US,D,20150326,000000,6.87867,6.91322,6.8517,6.90184,303145.9271193,0
+BOE.US,D,20150327,000000,6.90184,6.91322,6.86349,6.88949,202494.36763488,0
+BOE.US,D,20150330,000000,6.91322,6.95946,6.91322,6.95946,250622.49897593,0
+BOE.US,D,20150331,000000,6.94637,6.94941,6.90677,6.94941,464015.05400929,0
+BOE.US,D,20150401,000000,6.92567,6.94162,6.88351,6.92225,298347.22780671,0
+BOE.US,D,20150402,000000,6.88351,6.92225,6.88351,6.91322,495251.89016242,0
+BOE.US,D,20150406,000000,6.86851,6.97068,6.86851,6.9646,287562.79359652,0
+BOE.US,D,20150407,000000,6.9646,7.02051,6.95946,6.9906,352372.61934337,0
+BOE.US,D,20150408,000000,6.97068,7.01046,6.97068,7.00541,282368.06466548,0
+BOE.US,D,20150409,000000,6.9906,7.03762,6.98538,7.03762,299972.42382061,0
+BOE.US,D,20150410,000000,7.01463,7.03762,7.00541,7.03762,318315.12542923,0
+BOE.US,D,20150413,000000,7.03542,7.03542,6.98823,6.99792,408134.85354166,0
+BOE.US,D,20150414,000000,6.97808,6.9927,6.95651,6.9927,306396.31914712,0
+BOE.US,D,20150415,000000,6.9927,7.04464,6.9927,7.0302,324887.53186262,0
+BOE.US,D,20150416,000000,7.03542,7.05101,7.01396,7.0302,272823.32955338,0
+BOE.US,D,20150417,000000,7.00475,7.01396,6.96783,7.00978,361934.20677964,0
+BOE.US,D,20150420,000000,7.0412,7.05101,7.00978,7.00978,357935.99286601,0
+BOE.US,D,20150421,000000,7.03542,7.04464,7.00978,7.02422,205880.63152648,0
+BOE.US,D,20150422,000000,7.0302,7.05365,7.02422,7.05101,237419.75624472,0
+BOE.US,D,20150423,000000,7.05365,7.09961,7.05365,7.0885,353993.60227621,0
+BOE.US,D,20150424,000000,7.09961,7.13502,7.08317,7.09353,325459.45761477,0
+BOE.US,D,20150427,000000,7.12239,7.13026,7.0885,7.10539,268128.90399671,0
+BOE.US,D,20150428,000000,7.09961,7.12239,7.06399,7.11061,274865.62059095,0
+BOE.US,D,20150429,000000,7.08317,7.11061,7.07416,7.11061,300455.87487074,0
+BOE.US,D,20150430,000000,7.11061,7.11061,7.0412,7.05101,454155.39108892,0
+BOE.US,D,20150501,000000,7.05802,7.0885,7.05365,7.08317,298673.74158785,0
+BOE.US,D,20150504,000000,7.0885,7.12239,7.0885,7.09353,551325.89235821,0
+BOE.US,D,20150505,000000,7.09961,7.10539,7.0412,7.05365,414292.27149194,0
+BOE.US,D,20150506,000000,7.06969,7.07929,7.00475,7.01843,475834.85288681,0
+BOE.US,D,20150507,000000,7.01843,7.0302,6.97808,7.00978,389184.41499199,0
+BOE.US,D,20150508,000000,7.05101,7.07929,7.05101,7.07416,322468.17007136,0
+BOE.US,D,20150511,000000,7.04464,7.06969,7.02422,7.05365,359747.61771623,0
+BOE.US,D,20150512,000000,7.00475,7.06969,6.99792,7.06399,362279.67942552,0
+BOE.US,D,20150513,000000,7.03458,7.07747,7.02203,7.07747,572916.87945409,0
+BOE.US,D,20150514,000000,7.08146,7.16388,7.0733,7.15819,560506.19595974,0
+BOE.US,D,20150515,000000,7.13445,7.15401,7.11509,7.12467,359128.29480232,0
+BOE.US,D,20150518,000000,7.10397,7.16388,7.09732,7.16388,440234.31803918,0
+BOE.US,D,20150519,000000,7.14973,7.16949,7.1294,7.16949,289855.76295636,0
+BOE.US,D,20150520,000000,7.16949,7.19759,7.14442,7.18932,452785.08647836,0
+BOE.US,D,20150521,000000,7.19759,7.20783,7.1805,7.19313,320634.42654562,0
+BOE.US,D,20150522,000000,7.20234,7.20783,7.15819,7.19313,384636.39400171,0
+BOE.US,D,20150526,000000,7.16949,7.1805,7.109,7.14442,379741.84709529,0
+BOE.US,D,20150527,000000,7.13445,7.17518,7.13445,7.16388,316293.89979691,0
+BOE.US,D,20150528,000000,7.15819,7.17518,7.13816,7.17518,350701.07943794,0
+BOE.US,D,20150529,000000,7.17518,7.17518,7.13445,7.14973,322792.57731197,0
+BOE.US,D,20150601,000000,7.14973,7.16388,7.12078,7.13445,384396.24838204,0
+BOE.US,D,20150602,000000,7.109,7.15401,7.10397,7.1294,372001.36394159,0
+BOE.US,D,20150603,000000,7.13445,7.1805,7.1294,7.14442,342100.07448038,0
+BOE.US,D,20150604,000000,7.12467,7.13816,7.09219,7.109,406495.96501437,0
+BOE.US,D,20150605,000000,7.10397,7.109,7.06743,7.10397,256232.21639008,0
+BOE.US,D,20150608,000000,7.07747,7.11509,7.07747,7.109,257016.90273509,0
+BOE.US,D,20150609,000000,7.0867,7.09219,7.05308,7.0733,302236.9548834,0
+BOE.US,D,20150610,000000,7.0733,7.14973,7.0733,7.14973,247609.09275702,0
+BOE.US,D,20150611,000000,7.15657,7.18932,7.14811,7.18932,257188.58578775,0
+BOE.US,D,20150612,000000,7.16769,7.17327,7.12761,7.14811,243896.31508429,0
+BOE.US,D,20150615,000000,7.11261,7.12761,7.07595,7.11887,276164.3028237,0
+BOE.US,D,20150616,000000,7.08376,7.10596,7.06039,7.10596,387076.82119822,0
+BOE.US,D,20150617,000000,7.11261,7.25816,6.98376,7.12467,197739.90567328,0
+BOE.US,D,20150618,000000,7.17327,7.21371,7.10596,7.19672,480159.58058159,0
+BOE.US,D,20150619,000000,7.16769,7.18932,7.15657,7.17327,182678.14093005,0
+BOE.US,D,20150622,000000,7.1843,7.20718,7.17916,7.19246,225120.71939809,0
+BOE.US,D,20150623,000000,7.19246,7.20234,7.18932,7.19246,209943.09492608,0
+BOE.US,D,20150624,000000,7.18932,7.20718,7.17327,7.17916,248204.19045492,0
+BOE.US,D,20150625,000000,7.17916,7.18932,7.15657,7.16769,276944.77608766,0
+BOE.US,D,20150626,000000,7.17916,7.17916,7.12761,7.16274,310794.77576023,0
+BOE.US,D,20150629,000000,7.08003,7.10596,6.98909,6.99345,561733.25581469,0
+BOE.US,D,20150630,000000,7.08003,7.08992,6.90316,7.03124,617121.57907007,0
+BOE.US,D,20150701,000000,7.10596,7.10596,7.03124,7.04625,292406.78353036,0
+BOE.US,D,20150702,000000,7.03124,7.04625,6.96867,7.03124,473518.71158116,0
+BOE.US,D,20150706,000000,6.98376,6.98909,6.92776,6.97313,447310.18765771,0
+BOE.US,D,20150707,000000,6.99345,7.01919,6.9193,7.01046,446723.51612191,0
+BOE.US,D,20150708,000000,6.90897,6.95651,6.88019,6.89748,591071.04568586,0
+BOE.US,D,20150709,000000,6.98376,6.98376,6.9348,6.94721,718788.49108681,0
+BOE.US,D,20150710,000000,7.01919,7.04625,6.97865,7.04625,475084.92446043,0
+BOE.US,D,20150713,000000,7.09961,7.1315,7.07929,7.1315,518934.67199818,0
+BOE.US,D,20150714,000000,7.10596,7.17243,7.10596,7.16681,463213.51534009,0
+BOE.US,D,20150715,000000,7.15191,7.20641,7.12676,7.14204,430442.06441557,0
+BOE.US,D,20150716,000000,7.1785,7.26982,7.16681,7.19246,303356.58117166,0
+BOE.US,D,20150717,000000,7.19246,7.19597,7.16681,7.18354,310354.50879083,0
+BOE.US,D,20150720,000000,7.19597,7.19597,7.15657,7.17243,248982.55717836,0
+BOE.US,D,20150721,000000,7.17243,7.19246,7.16189,7.19246,402408.22312845,0
+BOE.US,D,20150722,000000,7.18876,7.20641,7.15657,7.17243,299279.37198836,0
+BOE.US,D,20150723,000000,7.19246,7.19246,7.14204,7.16681,364344.08913856,0
+BOE.US,D,20150724,000000,7.1785,7.1785,7.05365,7.06399,327437.49916636,0
+BOE.US,D,20150727,000000,7.05365,7.05802,6.9364,6.94637,360457.52187267,0
+BOE.US,D,20150728,000000,6.97134,7.02934,6.94162,7.01709,250723.61292106,0
+BOE.US,D,20150729,000000,7.0412,7.08317,7.01709,7.08317,273448.97208887,0
+BOE.US,D,20150730,000000,7.07416,7.0885,7.03542,7.04464,393673.45284765,0
+BOE.US,D,20150731,000000,7.0885,7.0885,7.05101,7.07929,360457.52187267,0
+BOE.US,D,20150803,000000,7.07929,7.09353,7.03542,7.05365,368704.62802228,0
+BOE.US,D,20150804,000000,7.05101,7.07929,7.03542,7.04464,270156.44925061,0
+BOE.US,D,20150805,000000,7.07929,7.09961,7.05365,7.05365,416590.50720311,0
+BOE.US,D,20150806,000000,7.03542,7.06399,6.98159,6.99706,663643.47326192,0
+BOE.US,D,20150807,000000,6.99137,6.99706,6.97134,6.97134,344915.46589008,0
+BOE.US,D,20150810,000000,7.00323,7.05365,7.00323,7.02934,368809.95504845,0
+BOE.US,D,20150811,000000,6.99706,7.01244,6.97134,7.01244,427100.03787498,0
+BOE.US,D,20150812,000000,6.99498,7.00618,6.93954,7.00618,525646.11010613,0
+BOE.US,D,20150813,000000,7.00067,7.00067,6.95309,6.97001,309295.97217774,0
+BOE.US,D,20150814,000000,6.96374,6.9906,6.94873,6.97941,239687.4471183,0
+BOE.US,D,20150817,000000,6.95309,6.97001,6.89159,6.93954,341506.03005273,0
+BOE.US,D,20150818,000000,6.91989,6.96374,6.91989,6.95309,250682.53538083,0
+BOE.US,D,20150819,000000,6.94495,6.94495,6.89748,6.91484,379300.52685562,0
+BOE.US,D,20150820,000000,6.85912,6.87401,6.79863,6.80984,411882.38913301,0
+BOE.US,D,20150821,000000,6.76256,6.79229,6.61729,6.63353,867152.14015889,0
+BOE.US,D,20150824,000000,6.35753,6.45058,6.21331,6.30759,1069887.7066836,0
+BOE.US,D,20150825,000000,6.441,6.51495,6.39362,6.39987,671232.28549791,0
+BOE.US,D,20150826,000000,6.47593,6.4876,6.35174,6.47593,842276.00311652,0
+BOE.US,D,20150827,000000,6.57534,6.62877,6.50518,6.59118,515621.08375466,0
+BOE.US,D,20150828,000000,6.59118,6.61729,6.56508,6.59118,385653.85307457,0
+BOE.US,D,20150831,000000,6.59708,6.65186,6.57534,6.60134,417088.70403691,0
+BOE.US,D,20150901,000000,6.45058,6.58539,6.45058,6.54373,444081.9143054,0
+BOE.US,D,20150902,000000,6.57143,6.61729,6.47193,6.49216,370236.08298287,0
+BOE.US,D,20150903,000000,6.53422,6.60134,6.53422,6.57143,274011.41840865,0
+BOE.US,D,20150904,000000,6.49216,6.53422,6.46083,6.51495,267069.31411337,0
+BOE.US,D,20150908,000000,6.58539,6.60134,6.52882,6.52882,324731.64786389,0
+BOE.US,D,20150909,000000,6.60694,6.61729,6.53422,6.54373,326448.47839058,0
+BOE.US,D,20150910,000000,6.54373,6.61729,6.54373,6.61729,366454.84274315,0
+BOE.US,D,20150911,000000,6.58947,6.60002,6.50755,6.55244,374493.40138092,0
+BOE.US,D,20150914,000000,6.55843,6.56261,6.52254,6.52254,181218.30834725,0
+BOE.US,D,20150915,000000,6.52254,6.55244,6.49016,6.52254,416210.27663861,0
+BOE.US,D,20150916,000000,6.52254,6.59508,6.51695,6.55244,257765.77789121,0
+BOE.US,D,20150917,000000,6.56261,6.6322,6.55244,6.58397,219343.53201232,0
+BOE.US,D,20150918,000000,6.52691,6.60002,6.52691,6.55843,358425.76353771,0
+BOE.US,D,20150921,000000,6.58397,6.6379,6.57874,6.61587,248196.8175631,0
+BOE.US,D,20150922,000000,6.53819,6.56261,6.52254,6.54211,349619.37087911,0
+BOE.US,D,20150923,000000,6.54211,6.57874,6.49016,6.5122,241392.69167209,0
+BOE.US,D,20150924,000000,6.48465,6.54607,6.45362,6.54211,617445.98631069,0
+BOE.US,D,20150925,000000,6.58947,6.60002,6.49539,6.50205,267329.47186802,0
+BOE.US,D,20150928,000000,6.49016,6.49016,6.31803,6.31803,320454.31733087,0
+BOE.US,D,20150929,000000,6.32877,6.36503,6.24417,6.25387,392104.08015762,0
+BOE.US,D,20150930,000000,6.33855,6.36921,6.28662,6.32364,443580.5576608,0
+BOE.US,D,20151001,000000,6.35326,6.37548,6.30303,6.34302,286854.99598061,0
+BOE.US,D,20151002,000000,6.2644,6.38041,6.2644,6.38041,488355.07648839,0
+BOE.US,D,20151005,000000,6.44754,6.54607,6.44754,6.54607,343379.79784843,0
+BOE.US,D,20151006,000000,6.55843,6.59508,6.54211,6.59508,328571.87123828,0
+BOE.US,D,20151007,000000,6.6268,6.6567,6.57363,6.58397,413912.04092744,0
+BOE.US,D,20151008,000000,6.58397,6.67664,6.57874,6.67664,420996.33670806,0
+BOE.US,D,20151009,000000,6.69439,6.70502,6.6567,6.67226,336790.53909084,0
+BOE.US,D,20151012,000000,6.6567,6.7619,6.6567,6.7503,438374.24275691,0
+BOE.US,D,20151013,000000,6.72344,6.74907,6.64977,6.70901,510713.89760511,0
+BOE.US,D,20151014,000000,6.72344,6.74422,6.66514,6.68063,245953.35190553,0
+BOE.US,D,20151015,000000,6.70901,6.74907,6.69182,6.74907,336173.32271744,0
+BOE.US,D,20151016,000000,6.74907,6.83006,6.72013,6.82495,411951.9049703,0
+BOE.US,D,20151019,000000,6.81412,6.84572,6.79086,6.83006,255481.23469344,0
+BOE.US,D,20151020,000000,6.83585,6.84069,6.79086,6.81412,206989.7251121,0
+BOE.US,D,20151021,000000,6.83585,6.85008,6.7973,6.80367,388398.67537674,0
+BOE.US,D,20151022,000000,6.83006,6.88532,6.81412,6.865,385549.57931866,0
+BOE.US,D,20151023,000000,6.93004,6.94114,6.87003,6.89748,384603.74262359,0
+BOE.US,D,20151026,000000,6.88019,6.88532,6.80367,6.80367,250320.21041079,0
+BOE.US,D,20151027,000000,6.80842,6.80842,6.75363,6.7711,341873.6213741,0
+BOE.US,D,20151028,000000,6.7711,6.84572,6.7711,6.83006,229053.63055554,0
+BOE.US,D,20151029,000000,6.81923,6.81923,6.76057,6.76057,362004.77588719,0
+BOE.US,D,20151030,000000,6.80842,6.81923,6.76057,6.81923,372823.96801603,0
+BOE.US,D,20151102,000000,6.83585,6.85447,6.83006,6.84572,351314.08273029,0
+BOE.US,D,20151103,000000,6.84069,6.88532,6.81412,6.88532,306928.22062929,0
+BOE.US,D,20151104,000000,6.87401,6.89159,6.85008,6.87401,330385.60262904,0
+BOE.US,D,20151105,000000,6.87003,6.89159,6.84069,6.85447,292296.19015289,0
+BOE.US,D,20151106,000000,6.83585,6.85447,6.79086,6.7973,329144.85026068,0
+BOE.US,D,20151109,000000,6.80842,6.81412,6.73511,6.77576,393026.74490692,0
+BOE.US,D,20151110,000000,6.77576,6.80367,6.74907,6.7973,352124.04756159,0
+BOE.US,D,20151111,000000,6.82495,6.84572,6.79086,6.80842,397711.69103125,0
+BOE.US,D,20151112,000000,6.78857,6.78857,6.65736,6.67264,413767.74290157,0
+BOE.US,D,20151113,000000,6.66163,6.67264,6.5834,6.5945,361921.56753651,0
+BOE.US,D,20151116,000000,6.5945,6.65186,6.5834,6.6379,378510.57415927,0
+BOE.US,D,20151117,000000,6.6379,6.67759,6.62621,6.65186,312729.63323109,0
+BOE.US,D,20151118,000000,6.6831,6.70636,6.65736,6.69495,297450.89481394,0
+BOE.US,D,20151119,000000,6.6831,6.74718,6.6831,6.73312,272763.29314846,0
+BOE.US,D,20151120,000000,6.76293,6.76293,6.71898,6.74177,214515.3411324,0
+BOE.US,D,20151123,000000,6.74718,6.75165,6.69495,6.70636,364562.11608276,0
+BOE.US,D,20151124,000000,6.67759,6.80651,6.64825,6.73312,481287.63303195,0
+BOE.US,D,20151125,000000,6.72686,6.78514,6.72211,6.77461,297080.1436818,0
+BOE.US,D,20151127,000000,6.78857,6.818,6.76293,6.818,114794.87255938,0
+BOE.US,D,20151130,000000,6.8386,6.90837,6.77916,6.85912,546652.53220674,0
+BOE.US,D,20151201,000000,6.86851,6.87867,6.8444,6.86349,223737.77554441,0
+BOE.US,D,20151202,000000,6.83357,6.87867,6.8236,6.8292,325889.19188157,0
+BOE.US,D,20151203,000000,6.818,6.8444,6.71898,6.71898,413494.94590379,0
+BOE.US,D,20151204,000000,6.70065,6.8292,6.68879,6.818,317999.1443507,0
+BOE.US,D,20151207,000000,6.76948,6.78514,6.72211,6.75762,373610.76090157,0
+BOE.US,D,20151208,000000,6.65736,6.69495,6.64825,6.66724,338820.19088523,0
+BOE.US,D,20151209,000000,6.66724,6.72686,6.64825,6.67759,361921.56753651,0
+BOE.US,D,20151210,000000,6.69495,6.74718,6.6831,6.68879,228651.28131553,0
+BOE.US,D,20151211,000000,6.64825,6.67264,6.5571,6.56157,341567.11972793,0
+BOE.US,D,20151214,000000,6.53632,6.578,6.47193,6.52614,367618.7063824,0
+BOE.US,D,20151215,000000,6.58872,6.6153,6.54505,6.6153,380015.69736335,0
+BOE.US,D,20151216,000000,6.66163,6.71822,6.60771,6.70502,392213.62026483,0
+BOE.US,D,20151217,000000,6.73256,6.73256,6.66163,6.68195,417655.36343774,0
+BOE.US,D,20151218,000000,6.68195,6.68717,6.63572,6.65612,368268.5741339,0
+BOE.US,D,20151221,000000,6.67587,6.68717,6.6021,6.6135,411850.79102517,0
+BOE.US,D,20151222,000000,6.6135,6.66163,6.60771,6.65129,452466.99885929,0
+BOE.US,D,20151223,000000,6.68195,6.818,6.68195,6.80158,502003.35254031,0
+BOE.US,D,20151224,000000,6.8292,6.83357,6.77841,6.818,318192.94607887,0
+BOE.US,D,20151228,000000,6.818,6.818,6.71119,6.76873,537518.57249674,0
+BOE.US,D,20151229,000000,6.78449,6.85912,6.78449,6.8537,428103.80443445,0
+BOE.US,D,20151230,000000,6.83357,6.86424,6.78449,6.8444,440480.78328044,0
+BOE.US,D,20151231,000000,6.84848,6.86424,6.77394,6.8236,420032.59441855,0
+BOE.US,D,20160104,000000,6.67587,6.75762,6.59307,6.75762,544962.03343661,0
+BOE.US,D,20160105,000000,6.75762,6.80158,6.68536,6.75762,607829.62882079,0
+BOE.US,D,20160106,000000,6.68717,6.73256,6.65129,6.69392,640693.76752834,0
+BOE.US,D,20160107,000000,6.59307,6.60771,6.52378,6.53363,410120.26798508,0
+BOE.US,D,20160108,000000,6.54303,6.54505,6.44878,6.46348,334475.45105546,0
+BOE.US,D,20160111,000000,6.47925,6.50249,6.35127,6.39428,341143.70508269,0
+BOE.US,D,20160112,000000,6.42153,6.44242,6.29353,6.31566,552968.99396654,0
+BOE.US,D,20160113,000000,6.36646,6.38326,6.20544,6.22253,397307.23525074,0
+BOE.US,D,20160114,000000,6.21104,6.25832,6.09853,6.17772,1089130.9543661,0
+BOE.US,D,20160115,000000,6.09293,6.09293,6.01611,6.04707,576605.43191078,0
+BOE.US,D,20160119,000000,6.0692,6.13413,5.97757,5.99001,603613.38796294,0
+BOE.US,D,20160120,000000,5.89841,5.92079,5.72597,5.79585,945200.51982585,0
+BOE.US,D,20160121,000000,5.78446,5.92079,5.78446,5.84855,361111.60270522,0
+BOE.US,D,20160122,000000,5.94995,6.06379,5.93038,6.05876,455141.25205392,0
+BOE.US,D,20160125,000000,6.05876,6.05876,5.96143,5.97274,390878.07357292,0
+BOE.US,D,20160126,000000,5.97757,6.0692,5.97757,6.05876,525291.15802792,0
+BOE.US,D,20160127,000000,6.02646,6.05279,5.95727,5.97757,724233.89834013,0
+BOE.US,D,20160128,000000,6.00719,6.0692,5.95526,6.05876,548477.84957039,0
+BOE.US,D,20160129,000000,6.10384,6.16434,6.0692,6.1608,407000.48146975,0
+BOE.US,D,20160201,000000,6.13413,6.18872,6.10384,6.18872,341303.80216249,0
+BOE.US,D,20160202,000000,6.14989,6.14989,6.07488,6.11002,318904.95677581,0
+BOE.US,D,20160203,000000,6.15561,6.1608,6.04707,6.15561,335244.33834655,0
+BOE.US,D,20160204,000000,6.15561,6.1837,6.12463,6.17249,303684.14822306,0
+BOE.US,D,20160205,000000,6.16765,6.16765,6.00226,6.03729,357609.47908485,0
+BOE.US,D,20160208,000000,5.99675,5.99675,5.81798,5.87627,385145.12353814,0
+BOE.US,D,20160209,000000,5.77213,5.80687,5.70394,5.72597,795782.54722176,0
+BOE.US,D,20160210,000000,5.74695,5.82292,5.74194,5.74194,494342.91792651,0
+BOE.US,D,20160211,000000,5.66341,5.74022,5.63682,5.73007,536797.08236743,0
+BOE.US,D,20160212,000000,5.73007,5.79461,5.71782,5.79461,377789.08403,0
+BOE.US,D,20160216,000000,5.83193,5.90977,5.81066,5.89279,435987.53234376,0
+BOE.US,D,20160217,000000,5.96741,6.0276,5.95022,6.0276,368121.11629726,0
+BOE.US,D,20160218,000000,6.05431,6.05431,6.00274,6.02297,375579.32302081,0
+BOE.US,D,20160219,000000,6.00786,6.04849,5.9508,6.01726,340484.35789883,0
+BOE.US,D,20160222,000000,6.10043,6.10043,6.01726,6.02297,381176.40119182,0
+BOE.US,D,20160223,000000,6.00274,6.03842,5.95602,5.98498,286964.53608783,0
+BOE.US,D,20160224,000000,5.95022,6.00786,5.88625,5.98498,304448.8224331,0
+BOE.US,D,20160225,000000,6.01726,6.09483,5.99067,6.07072,357934.93959573,0
+BOE.US,D,20160226,000000,6.08846,6.10576,6.07072,6.10576,246041.82660751,0
+BOE.US,D,20160229,000000,6.12103,6.1461,6.0276,6.0276,357489.40627501,0
+BOE.US,D,20160301,000000,6.06511,6.18606,6.06511,6.18606,390127.09187629,0
+BOE.US,D,20160302,000000,6.18075,6.23981,6.16365,6.2247,293502.18460259,0
+BOE.US,D,20160303,000000,6.21331,6.27171,6.19795,6.25004,252488.89387977,0
+BOE.US,D,20160304,000000,6.27171,6.30674,6.25538,6.27797,342900.55987931,0
+BOE.US,D,20160307,000000,6.27171,6.3225,6.25538,6.30674,185750.53028362,0
+BOE.US,D,20160308,000000,6.28368,6.29477,6.23981,6.26657,237227.0077868,0
+BOE.US,D,20160309,000000,6.26657,6.30028,6.24549,6.28368,267329.47186802,0
+BOE.US,D,20160310,000000,6.31748,6.34168,6.2247,6.29477,369367.13501693,0
+BOE.US,D,20160311,000000,6.34092,6.38041,6.3112,6.36447,293567.48735882,0
+BOE.US,D,20160314,000000,6.35821,6.39769,6.35821,6.39769,266406.80711873,0
+BOE.US,D,20160315,000000,6.33607,6.36921,6.32117,6.33607,293114.58114627,0
+BOE.US,D,20160316,000000,6.31614,6.4032,6.29353,6.39769,335935.28363828,0
+BOE.US,D,20160317,000000,6.38669,6.43036,6.37548,6.4164,325975.56004305,0
+BOE.US,D,20160318,000000,6.41506,6.51829,6.4086,6.46196,296072.16404129,0
+BOE.US,D,20160321,000000,6.45637,6.46196,6.41972,6.441,244031.1336778,0
+BOE.US,D,20160322,000000,6.41972,6.441,6.4032,6.4086,280324.72035767,0
+BOE.US,D,20160323,000000,6.4086,6.41506,6.35821,6.38041,187374.67302725,0
+BOE.US,D,20160324,000000,6.35222,6.35222,6.25319,6.27047,734101.98742261,0
+BOE.US,D,20160328,000000,6.28157,6.32609,6.25936,6.29353,366225.22982608,0
+BOE.US,D,20160329,000000,6.29905,6.45192,6.25319,6.441,510491.65757986,0
+BOE.US,D,20160330,000000,6.45637,6.53422,6.44611,6.51829,452596.5511015,0
+BOE.US,D,20160331,000000,6.53422,6.5499,6.47327,6.51829,596116.2102397,0
+BOE.US,D,20160401,000000,6.47327,6.51362,6.41972,6.51362,376049.08155756,0
+BOE.US,D,20160404,000000,6.47327,6.47327,6.39104,6.45192,501912.7712978,0
+BOE.US,D,20160405,000000,6.42512,6.42512,6.33607,6.35222,297940.66548567,0
+BOE.US,D,20160406,000000,6.36447,6.42512,6.33607,6.42512,292939.73828282,0
+BOE.US,D,20160407,000000,6.39104,6.4032,6.35222,6.38041,311102.33067668,0
+BOE.US,D,20160408,000000,6.43036,6.45192,6.38669,6.42512,265614.74788185,0
+BOE.US,D,20160411,000000,6.45192,6.46871,6.41972,6.43036,159248.14395712,0
+BOE.US,D,20160412,000000,6.43548,6.50802,6.43548,6.50802,284391.39683833,0
+BOE.US,D,20160413,000000,6.54373,6.55492,6.5274,6.53877,349239.14031461,0
+BOE.US,D,20160414,000000,6.5274,6.54373,6.47648,6.49398,573362.41277483,0
+BOE.US,D,20160415,000000,6.48239,6.53241,6.47991,6.53241,182087.25631322,0
+BOE.US,D,20160418,000000,6.48239,6.57181,6.47156,6.57181,339401.59606973,0
+BOE.US,D,20160419,000000,6.57181,6.63278,6.56584,6.63278,447104.79995667,0
+BOE.US,D,20160420,000000,6.63278,6.67,6.6135,6.66011,382541.43945106,0
+BOE.US,D,20160421,000000,6.67,6.67,6.60409,6.62735,227577.9989188,0
+BOE.US,D,20160422,000000,6.62735,6.62735,6.57619,6.59925,232251.35907023,0
+BOE.US,D,20160425,000000,6.57181,6.61103,6.55492,6.5945,243009.46152391,0
+BOE.US,D,20160426,000000,6.61103,6.64407,6.58814,6.64407,315758.83850393,0
+BOE.US,D,20160427,000000,6.62735,6.649,6.61103,6.63856,249678.76882139,0
+BOE.US,D,20160428,000000,6.59925,6.63856,6.56584,6.58814,243997.42902944,0
+BOE.US,D,20160429,000000,6.60409,6.61103,6.54373,6.58264,379572.27058316,0
+BOE.US,D,20160502,000000,6.57619,6.5945,6.53877,6.57619,348925.26577661,0
+BOE.US,D,20160503,000000,6.53241,6.54607,6.48827,6.53877,362093.25058918,0
+BOE.US,D,20160504,000000,6.48239,6.50687,6.47156,6.50053,391151.92384099,0
+BOE.US,D,20160505,000000,6.50687,6.51695,6.46625,6.49398,449169.20966972,0
+BOE.US,D,20160506,000000,6.48239,6.50687,6.42788,6.48239,355762.04304572,0
+BOE.US,D,20160509,000000,6.46625,6.50053,6.44932,6.47648,372795.52971897,0
+BOE.US,D,20160510,000000,6.51171,6.56584,6.49398,6.56584,306530.08447035,0
+BOE.US,D,20160511,000000,6.54373,6.56015,6.51695,6.54865,294832.4649432,0
+BOE.US,D,20160512,000000,6.55843,6.56346,6.50471,6.52691,267408.46713765,0
+BOE.US,D,20160513,000000,6.50471,6.51495,6.45741,6.4803,157739.86094227,0
+BOE.US,D,20160516,000000,6.46871,6.54211,6.45741,6.53696,266953.45438456,0
+BOE.US,D,20160517,000000,6.52064,6.53118,6.48627,6.52064,304502.53921645,0
+BOE.US,D,20160518,000000,6.50906,6.55312,6.48571,6.52064,274262.09673095,0
+BOE.US,D,20160519,000000,6.52691,6.54211,6.46871,6.50906,278040.17715991,0
+BOE.US,D,20160520,000000,6.54677,6.55312,6.5249,6.54677,227842.36975451,0
+BOE.US,D,20160523,000000,6.54677,6.55312,6.50471,6.55312,219149.73028417,0
+BOE.US,D,20160524,000000,6.55843,6.6153,6.55843,6.6153,203777.25081371,0
+BOE.US,D,20160525,000000,6.63181,6.66448,6.6153,6.66448,285907.05274502,0
+BOE.US,D,20160526,000000,6.66448,6.66922,6.63932,6.65612,182297.91036558,0
+BOE.US,D,20160527,000000,6.67531,6.6923,6.66448,6.6923,218665.22596375,0
+BOE.US,D,20160531,000000,6.69779,6.73312,6.66448,6.6923,284028.01859802,0
+BOE.US,D,20160601,000000,6.65328,6.70711,6.64825,6.6923,293925.59924781,0
+BOE.US,D,20160602,000000,6.67531,6.74803,6.65328,6.74101,251472.48807716,0
+BOE.US,D,20160603,000000,6.72211,6.79912,6.68461,6.79912,352378.93896494,0
+BOE.US,D,20160606,000000,6.77576,6.81725,6.77015,6.80603,331232.43191949,0
+BOE.US,D,20160607,000000,6.79274,6.83214,6.77015,6.83214,377642.6794636,0
+BOE.US,D,20160608,000000,6.85447,6.865,6.79274,6.83775,504879.8336252,0
+BOE.US,D,20160609,000000,6.82769,6.84848,6.79274,6.79912,478062.51949042,0
+BOE.US,D,20160610,000000,6.788,6.788,6.72846,6.77015,298543.13607541,0
+BOE.US,D,20160613,000000,6.73094,6.73617,6.61264,6.61815,417758.58392341,0
+BOE.US,D,20160614,000000,6.60076,6.62336,6.54921,6.5834,236725.6511422,0
+BOE.US,D,20160615,000000,6.58947,6.63505,6.58947,6.59508,206514.70022403,0
+BOE.US,D,20160616,000000,6.56043,6.5834,6.52803,6.56043,576235.73404892,0
+BOE.US,D,20160617,000000,6.56043,6.61815,6.56043,6.61815,169089.90128304,0
+BOE.US,D,20160620,000000,6.65612,6.73094,6.65612,6.6904,415463.50802302,0
+BOE.US,D,20160621,000000,6.73094,6.73094,6.67911,6.7241,456936.02457996,0
+BOE.US,D,20160622,000000,6.74101,6.74651,6.68461,6.70236,190254.31392294,0
+BOE.US,D,20160623,000000,6.76873,6.80367,6.73617,6.75762,300569.62805902,0
+BOE.US,D,20160624,000000,6.57694,6.57694,6.4369,6.51695,668680.21165367,0
+BOE.US,D,20160627,000000,6.42703,6.44242,6.29174,6.32609,773517.46715833,0
+BOE.US,D,20160628,000000,6.38108,6.44242,6.36447,6.42105,330809.01727427,0
+BOE.US,D,20160629,000000,6.50632,6.58947,6.50632,6.58947,530356.33471673,0
+BOE.US,D,20160630,000000,6.63505,6.66163,6.5834,6.66163,499475.50391209,0
+BOE.US,D,20160701,000000,6.66163,6.69581,6.63181,6.66163,260383.15449169,0
+BOE.US,D,20160705,000000,6.5834,6.5945,6.51695,6.56043,514891.16746326,0
+BOE.US,D,20160706,000000,6.49985,6.55843,6.49985,6.54373,520233.35423092,0
+BOE.US,D,20160707,000000,6.56043,6.59508,6.51133,6.57181,257105.37743709,0
+BOE.US,D,20160708,000000,6.61264,6.64407,6.60076,6.63505,269247.4770147,0
+BOE.US,D,20160711,000000,6.64605,6.65612,6.60629,6.63505,560549.38004047,0
+BOE.US,D,20160712,000000,6.68461,6.73617,6.66724,6.73094,330167.57568486,0
+BOE.US,D,20160713,000000,6.76711,6.76711,6.71945,6.7503,585531.89737923,0
+BOE.US,D,20160714,000000,6.7562,6.84145,6.7562,6.83072,790016.94580886,0
+BOE.US,D,20160715,000000,6.81477,6.81564,6.7562,6.7619,258390.36715642,0
+BOE.US,D,20160718,000000,6.7562,6.82065,6.7562,6.78514,231051.6842421,0
+BOE.US,D,20160719,000000,6.79029,6.82065,6.7503,6.77841,331175.55532537,0
+BOE.US,D,20160720,000000,6.77329,6.82065,6.77329,6.81477,423099.71742079,0
+BOE.US,D,20160721,000000,6.78514,6.81477,6.7503,6.7619,623186.3092373,0
+BOE.US,D,20160722,000000,6.77329,6.79645,6.7503,6.79029,464972.47667723,0
+BOE.US,D,20160725,000000,6.79029,6.803,6.7619,6.79645,363736.35219754,0
+BOE.US,D,20160726,000000,6.80908,6.82065,6.76711,6.803,349531.94944738,0
+BOE.US,D,20160727,000000,6.82065,6.86349,6.803,6.85835,509456.29291256,0
+BOE.US,D,20160728,000000,6.8537,6.86927,6.82065,6.83643,424379.44078885,0
+BOE.US,D,20160729,000000,6.86349,6.88606,6.84145,6.88606,526921.62039313,0
+BOE.US,D,20160801,000000,6.87469,6.89234,6.84763,6.87469,382555.13196447,0
+BOE.US,D,20160802,000000,6.85835,6.87469,6.78514,6.79029,580178.1246387,0
+BOE.US,D,20160803,000000,6.81477,6.86927,6.803,6.85835,435593.60926584,0
+BOE.US,D,20160804,000000,6.88086,6.89234,6.82627,6.87469,365561.66956117,0
+BOE.US,D,20160805,000000,6.88606,6.927,6.87469,6.90478,320477.48927662,0
+BOE.US,D,20160808,000000,6.89234,6.91105,6.88606,6.8989,307329.51659902,0
+BOE.US,D,20160809,000000,6.8989,6.91626,6.88086,6.8989,262813.04898558,0
+BOE.US,D,20160810,000000,6.91626,6.91626,6.88086,6.90478,303976.95735584,0
+BOE.US,D,20160811,000000,6.94371,6.94371,6.89748,6.92063,344658.4679462,0
+BOE.US,D,20160812,000000,6.92063,6.93318,6.89748,6.92063,281445.39991618,0
+BOE.US,D,20160815,000000,6.91562,6.94873,6.91562,6.93318,314952.03348342,0
+BOE.US,D,20160816,000000,6.92632,6.93792,6.90963,6.92632,250352.86178891,0
+BOE.US,D,20160817,000000,6.93792,6.93792,6.89748,6.93792,236490.77187384,0
+BOE.US,D,20160818,000000,6.93792,6.97068,6.92063,6.96545,396416.16860927,0
+BOE.US,D,20160819,000000,6.95946,6.97068,6.93318,6.94873,309913.18855115,0
+BOE.US,D,20160822,000000,6.93792,6.96545,6.93318,6.94873,254919.84164392,0
+BOE.US,D,20160823,000000,6.97561,6.99706,6.96545,6.96545,298588.42669666,0
+BOE.US,D,20160824,000000,6.97561,6.97561,6.93318,6.93318,357353.53441124,0
+BOE.US,D,20160825,000000,6.93318,6.93792,6.89092,6.89748,529941.34623361,0
+BOE.US,D,20160826,000000,6.90963,6.94371,6.87355,6.89748,504578.59833033,0
+BOE.US,D,20160829,000000,6.89748,6.97561,6.89092,6.95946,434532.96611226,0
+BOE.US,D,20160830,000000,6.95946,6.97068,6.92632,6.92632,443878.63314487,0
+BOE.US,D,20160831,000000,6.95309,6.97068,6.92632,6.93318,423493.6404987,0
+BOE.US,D,20160901,000000,6.94371,6.96545,6.93318,6.96545,394967.92199935,0
+BOE.US,D,20160902,000000,6.98757,7.05233,6.98615,7.02859,235998.89466159,0
+BOE.US,D,20160906,000000,7.01634,7.04625,7.01634,7.0412,269891.02514464,0
+BOE.US,D,20160907,000000,7.02859,7.05233,7.02859,7.04625,196359.06836011,0
+BOE.US,D,20160908,000000,7.03542,7.03542,7.01111,7.03542,270698.88343541,0
+BOE.US,D,20160909,000000,6.96545,6.97068,6.89092,6.89748,405123.55386328,0
+BOE.US,D,20160912,000000,6.88446,6.97068,6.87355,6.95946,297672.0815689,0
+BOE.US,D,20160913,000000,6.91989,6.9249,6.8386,6.84915,298089.17659258,0
+BOE.US,D,20160914,000000,6.8386,6.87733,6.822,6.8386,310598.86749154,0
+BOE.US,D,20160915,000000,6.84915,6.90837,6.83282,6.90837,237123.78730116,0
+BOE.US,D,20160916,000000,6.89576,6.89576,6.85522,6.87222,209579.71668577,0
+BOE.US,D,20160919,000000,6.88276,6.9364,6.88276,6.90184,291226.06756691,0
+BOE.US,D,20160920,000000,6.9141,6.9249,6.89576,6.89576,190613.47908218,0
+BOE.US,D,20160921,000000,6.90184,6.95245,6.90184,6.95245,291656.85510398,0
+BOE.US,D,20160922,000000,6.99849,7.0229,6.98017,7.01634,400673.48700733,0
+BOE.US,D,20160923,000000,7.00541,7.00541,6.96374,6.98017,357050.19257586,0
+BOE.US,D,20160926,000000,6.97001,6.97001,6.9141,6.9249,365581.68169615,0
+BOE.US,D,20160927,000000,6.93166,6.97001,6.9249,6.94721,369713.66093304,0
+BOE.US,D,20160928,000000,6.94238,6.99222,6.9348,6.99222,223804.1315709,0
+BOE.US,D,20160929,000000,6.98017,7.01046,6.94721,6.98017,912827.20506026,0
+BOE.US,D,20160930,000000,7.02859,7.05507,6.99222,7.02203,514689.99284327,0
+BOE.US,D,20161003,000000,7.03542,7.03542,6.96374,6.98615,326763.40619884,0
+BOE.US,D,20161004,000000,6.97001,6.9906,6.90184,6.9141,465949.91148013,0
+BOE.US,D,20161005,000000,6.95802,6.97808,6.94238,6.96374,290228.62062902,0
+BOE.US,D,20161006,000000,6.97001,6.97475,6.9364,6.95802,372091.94518411,0
+BOE.US,D,20161007,000000,6.95802,6.96374,6.90184,6.94238,302845.74509469,0
+BOE.US,D,20161010,000000,6.95245,6.98017,6.94238,6.97001,277689.43816273,0
+BOE.US,D,20161011,000000,6.95802,6.95802,6.86045,6.87222,251198.63780911,0
+BOE.US,D,20161012,000000,6.87145,6.87355,6.84297,6.85912,283006.34644412,0
+BOE.US,D,20161013,000000,6.81477,6.83699,6.77329,6.803,563762.9076091,0
+BOE.US,D,20161014,000000,6.83214,6.8537,6.77747,6.78514,322982.1659591,0
+BOE.US,D,20161017,000000,6.79029,6.79029,6.67455,6.68063,600354.56977303,0
+BOE.US,D,20161018,000000,6.74508,6.79333,6.74508,6.78514,416675.82209432,0
+BOE.US,D,20161019,000000,6.803,6.86576,6.78514,6.84848,483965.04603736,0
+BOE.US,D,20161020,000000,6.82627,6.8537,6.82627,6.83214,246876.01665483,0
+BOE.US,D,20161021,000000,6.82065,6.84848,6.80908,6.84297,219969.17454782,0
+BOE.US,D,20161024,000000,6.8537,6.8765,6.8537,6.86576,248657.09666748,0
+BOE.US,D,20161025,000000,6.8765,6.88228,6.8537,6.86576,234047.18486654,0
+BOE.US,D,20161026,000000,6.81477,6.84848,6.79645,6.81477,311682.6825909,0
+BOE.US,D,20161027,000000,6.83214,6.83699,6.75544,6.76626,309412.88517681,0
+BOE.US,D,20161028,000000,6.73958,6.77841,6.73958,6.73958,306809.20108972,0
+BOE.US,D,20161031,000000,6.76626,6.77841,6.70435,6.70435,397834.92365188,0
+BOE.US,D,20161101,000000,6.70435,6.73958,6.6567,6.66296,395401.8693472,0
+BOE.US,D,20161102,000000,6.69296,6.69296,6.63505,6.63505,645802.1282979,0
+BOE.US,D,20161103,000000,6.63505,6.65803,6.54759,6.56584,419542.82374683,0
+BOE.US,D,20161104,000000,6.54759,6.57619,6.53118,6.53118,440375.45625426,0
+BOE.US,D,20161107,000000,6.60134,6.66857,6.60134,6.66296,515247.17281174,0
+BOE.US,D,20161108,000000,6.6414,6.68641,6.6189,6.68063,480601.95409155,0
+BOE.US,D,20161109,000000,6.6189,6.74508,6.58872,6.74508,417024.45455096,0
+BOE.US,D,20161110,000000,6.72592,6.76057,6.70975,6.75363,602671.76434892,0
+BOE.US,D,20161111,000000,6.73798,6.73798,6.65612,6.66724,359125.13499154,0
+BOE.US,D,20161114,000000,6.64473,6.64977,6.56261,6.59233,455570.98632072,0
+BOE.US,D,20161115,000000,6.57419,6.65803,6.57419,6.65612,501275.54278945,0
+BOE.US,D,20161116,000000,6.60409,6.65612,6.60409,6.63932,362415.55128929,0
+BOE.US,D,20161117,000000,6.62822,6.67065,6.55776,6.64473,399291.5964239,0
+BOE.US,D,20161118,000000,6.64977,6.66163,6.62822,6.65612,298044.93924159,0
+BOE.US,D,20161121,000000,6.64473,6.69724,6.64473,6.67911,334710.33032384,0
+BOE.US,D,20161122,000000,6.70378,6.73798,6.68536,6.70975,274324.2396764,0
+BOE.US,D,20161123,000000,6.63932,6.70975,6.63932,6.69581,282968.4287147,0
+BOE.US,D,20161125,000000,6.69182,6.75363,6.69182,6.73798,84344.829291788,0
+BOE.US,D,20161128,000000,6.70975,6.72165,6.68717,6.70378,321215.83173012,0
+BOE.US,D,20161129,000000,6.66724,6.73798,6.66724,6.70975,446184.24174789,0
+BOE.US,D,20161130,000000,6.67911,6.72013,6.6228,6.63353,1791850.7543394,0
+BOE.US,D,20161201,000000,6.63353,6.66724,6.61664,6.62822,425153.59443125,0
+BOE.US,D,20161202,000000,6.59889,6.63353,6.59889,6.59889,275069.95502172,0
+BOE.US,D,20161205,000000,6.61664,6.65612,6.61664,6.64977,633359.84669568,0
+BOE.US,D,20161206,000000,6.65612,6.72592,6.63932,6.70975,485327.97775608,0
+BOE.US,D,20161207,000000,6.72592,6.78382,6.70975,6.77187,490577.47674072,0
+BOE.US,D,20161208,000000,6.74422,6.77394,6.73256,6.74907,463632.71690426,0
+BOE.US,D,20161209,000000,6.77187,6.78952,6.74907,6.78952,439506.50828831,0
+BOE.US,D,20161212,000000,6.78382,6.81412,6.76057,6.80842,553464.03098958,0
+BOE.US,D,20161213,000000,6.85912,6.85912,6.79568,6.83149,716418.63299786,0
+BOE.US,D,20161214,000000,6.81412,6.83006,6.76948,6.79274,612617.79543076,0
+BOE.US,D,20161215,000000,6.79407,6.82417,6.76425,6.77642,557357.97114732,0
+BOE.US,D,20161216,000000,6.80709,6.80709,6.76425,6.77642,557147.31709496,0
+BOE.US,D,20161219,000000,6.77015,6.79407,6.74718,6.74718,466066.8244792,0
+BOE.US,D,20161220,000000,6.75278,6.77642,6.74718,6.77015,487960.10014021,0
+BOE.US,D,20161221,000000,6.75278,6.78857,6.75278,6.77642,462121.27407865,0
+BOE.US,D,20161222,000000,6.78857,6.79407,6.74262,6.74718,544496.48798093,0
+BOE.US,D,20161223,000000,6.77642,6.7825,6.74718,6.75278,362460.84191054,0
+BOE.US,D,20161227,000000,6.78857,6.80709,6.74262,6.75914,882456.1570623,0
+BOE.US,D,20161228,000000,6.75914,6.77329,6.7241,6.73094,621281.99660402,0
+BOE.US,D,20161229,000000,6.7241,6.77015,6.7241,6.73958,623630.78928776,0
+BOE.US,D,20161230,000000,6.76425,6.78857,6.73617,6.76425,700566.91555829,0
+BOE.US,D,20170103,000000,6.7825,6.87003,6.77015,6.86424,653746.94588238,0
+BOE.US,D,20170104,000000,6.88732,6.91873,6.85835,6.91248,325659.5789645,0
+BOE.US,D,20170105,000000,6.84145,6.9572,6.81345,6.94162,723238.55794278,0
+BOE.US,D,20170106,000000,6.94721,6.96783,6.9364,6.96374,549277.28169906,0
+BOE.US,D,20170109,000000,6.94162,6.97475,6.93097,6.94162,296584.05338851,0
+BOE.US,D,20170110,000000,6.92415,6.97475,6.92415,6.94721,313267.85433485,0
+BOE.US,D,20170111,000000,6.95598,7.01046,6.95598,7.00475,433014.15039478,0
+BOE.US,D,20170112,000000,6.99137,7.05233,6.95598,7.01634,522864.42334482,0
+BOE.US,D,20170113,000000,7.0412,7.05233,7.01396,7.04625,268010.93772738,0
+BOE.US,D,20170117,000000,7.01046,7.03542,6.98538,7.01634,483089.77844983,0
+BOE.US,D,20170118,000000,7.02859,7.02859,7.00475,7.01634,182139.9198263,0
+BOE.US,D,20170119,000000,7.00475,7.03542,6.97313,7.00475,228880.89423259,0
+BOE.US,D,20170120,000000,7.01634,7.02859,6.97865,7.00475,343592.55844129,0
+BOE.US,D,20170123,000000,7.00475,7.0412,7.00475,7.0412,296378.66568747,0
+BOE.US,D,20170124,000000,7.0229,7.08528,7.0229,7.08003,287589.12535305,0
+BOE.US,D,20170125,000000,7.09134,7.13502,7.09134,7.1294,320253.14271087,0
+BOE.US,D,20170126,000000,7.14726,7.15191,7.11736,7.14118,276935.2966553,0
+BOE.US,D,20170127,000000,7.13502,7.14118,7.11061,7.14118,227415.79529847,0
+BOE.US,D,20170130,000000,7.11736,7.1294,7.07673,7.12372,241727.63161534,0
+BOE.US,D,20170131,000000,7.08003,7.11061,7.06969,7.10463,311874.37777854,0
+BOE.US,D,20170201,000000,7.11736,7.16274,7.10093,7.14118,385005.03859333,0
+BOE.US,D,20170202,000000,7.15191,7.1746,7.14118,7.16769,335919.48458436,0
+BOE.US,D,20170203,000000,7.19246,7.22796,7.1746,7.22236,320365.84262888,0
+BOE.US,D,20170206,000000,7.20965,7.24705,7.19512,7.21591,434817.34908294,0
+BOE.US,D,20170207,000000,7.21591,7.24705,7.20318,7.23461,359703.38036523,0
+BOE.US,D,20170208,000000,7.24059,7.25909,7.21591,7.25909,312185.09250576,0
+BOE.US,D,20170209,000000,7.26292,7.2911,7.24705,7.2816,380993.13216628,0
+BOE.US,D,20170210,000000,7.29776,7.31521,7.276,7.30438,401740.44978249,0
+BOE.US,D,20170213,000000,7.30811,7.34562,7.30811,7.33905,437964.52062507,0
+BOE.US,D,20170214,000000,7.33286,7.33905,7.2911,7.33905,315558.71715419,0
+BOE.US,D,20170215,000000,7.32669,7.3622,7.32669,7.3622,442523.07431799,0
+BOE.US,D,20170216,000000,7.3622,7.3622,7.31438,7.32669,369190.18561294,0
+BOE.US,D,20170217,000000,7.28683,7.30296,7.23916,7.27989,466787.26133825,0
+BOE.US,D,20170221,000000,7.27507,7.28683,7.25151,7.25739,462895.42772103,0
+BOE.US,D,20170222,000000,7.26213,7.29699,7.25151,7.29699,378334.67802557,0
+BOE.US,D,20170223,000000,7.30811,7.30811,7.27507,7.30811,517694.97290007,0
+BOE.US,D,20170224,000000,7.2911,7.31438,7.26821,7.31438,326664.39879423,0
+BOE.US,D,20170227,000000,7.29699,7.32061,7.28826,7.32061,265935.99531171,0
+BOE.US,D,20170228,000000,7.32669,7.32669,7.29699,7.31438,315481.8284251,0
+BOE.US,D,20170301,000000,7.37551,7.37551,7.34562,7.3622,414408.13122073,0
+BOE.US,D,20170302,000000,7.3622,7.36924,7.29699,7.30296,398464.77926841,0
+BOE.US,D,20170303,000000,7.30296,7.33286,7.29615,7.33286,293626.47049348,0
+BOE.US,D,20170306,000000,7.32669,7.33905,7.30296,7.33905,228209.96107584,0
+BOE.US,D,20170307,000000,7.32061,7.33286,7.27989,7.29699,220126.11181683,0
+BOE.US,D,20170308,000000,7.30811,7.30884,7.22028,7.2462,337631.04875971,0
+BOE.US,D,20170309,000000,7.25151,7.25739,7.22028,7.2462,392052.4699148,0
+BOE.US,D,20170310,000000,7.26821,7.27989,7.23916,7.27507,277020.6115465,0
+BOE.US,D,20170313,000000,7.27989,7.30732,7.27373,7.27373,209522.84009165,0
+BOE.US,D,20170314,000000,7.25587,7.27989,7.21905,7.27989,306037.15398785,0
+BOE.US,D,20170315,000000,7.29615,7.36136,7.27373,7.35063,301852.51123786,0
+BOE.US,D,20170316,000000,7.37456,7.38775,7.35063,7.38775,248389.56602099,0
+BOE.US,D,20170317,000000,7.38775,7.39687,7.36848,7.37456,246347.27498343,0
+BOE.US,D,20170320,000000,7.37456,7.40294,7.37456,7.38775,236144.24595771,0
+BOE.US,D,20170321,000000,7.40294,7.42231,7.32585,7.32585,276930.03030399,0
+BOE.US,D,20170322,000000,7.32585,7.3568,7.30233,7.3568,274179.94165055,0
+BOE.US,D,20170323,000000,7.34472,7.38775,7.32585,7.32585,417238.26841408,0
+BOE.US,D,20170324,000000,7.34472,7.38775,7.33223,7.38148,262654.00517604,0
+BOE.US,D,20170327,000000,7.32585,7.36402,7.30438,7.36136,259119.23017757,0
+BOE.US,D,20170328,000000,7.37456,7.40996,7.3568,7.40996,310531.4581948,0
+BOE.US,D,20170329,000000,7.41501,7.41501,7.38775,7.39687,300984.61654216,0
+BOE.US,D,20170330,000000,7.38148,7.43853,7.38148,7.39687,380914.13689663,0
+BOE.US,D,20170331,000000,7.41501,7.43246,7.39353,7.39353,423353.55555389,0
+BOE.US,D,20170403,000000,7.39353,7.42231,7.37456,7.38775,356037.99985429,0
+BOE.US,D,20170404,000000,7.33223,7.3927,7.33223,7.37456,683126.86656403,0
+BOE.US,D,20170405,000000,7.39353,7.43853,7.38148,7.40294,658965.90002943,0
+BOE.US,D,20170406,000000,7.39687,7.48138,7.39687,7.47529,660591.09604332,0
+BOE.US,D,20170407,000000,7.48138,7.51174,7.45088,7.49313,585089.5238693,0
+BOE.US,D,20170410,000000,7.4994,7.54659,7.48735,7.54032,419410.11169383,0
+BOE.US,D,20170411,000000,7.55172,7.56245,7.48526,7.56245,475239.7551889,0
+BOE.US,D,20170412,000000,7.55172,7.58039,7.54032,7.56245,528700.59386525,0
+BOE.US,D,20170413,000000,7.56245,7.58656,7.54032,7.56245,371151.37484035,0
+BOE.US,D,20170417,000000,7.54583,7.56889,7.54032,7.55172,353648.12963035,0
+BOE.US,D,20170418,000000,7.55172,7.56245,7.52998,7.55769,447740.97519478,0
+BOE.US,D,20170419,000000,7.56245,7.58656,7.52998,7.53415,460381.2716062,0
+BOE.US,D,20170420,000000,7.55172,7.6234,7.55172,7.6234,458535.94210758,0
+BOE.US,D,20170421,000000,7.64353,7.64353,7.60442,7.6234,399593.88498902,0
+BOE.US,D,20170424,000000,7.6757,7.73153,7.6757,7.71767,509686.95909989,0
+BOE.US,D,20170425,000000,7.75014,7.78082,7.73153,7.768,496619.03496218,0
+BOE.US,D,20170426,000000,7.77474,7.81386,7.768,7.79344,526058.99204874,0
+BOE.US,D,20170427,000000,7.8054,7.81935,7.77474,7.8054,525885.20245557,0
+BOE.US,D,20170428,000000,7.81935,7.81935,7.79344,7.8054,358937.65288493,0
+BOE.US,D,20170501,000000,7.81386,7.82686,7.79344,7.79344,349525.62982582,0
+BOE.US,D,20170502,000000,7.79894,7.82686,7.77474,7.79894,419469.09482851,0
+BOE.US,D,20170503,000000,7.79344,7.81935,7.76724,7.81386,428498.78078261,0
+BOE.US,D,20170504,000000,7.81935,7.82686,7.78082,7.79894,361134.77465098,0
+BOE.US,D,20170505,000000,7.80862,7.87624,7.80398,7.85706,368342.30305222,0
+BOE.US,D,20170508,000000,7.85706,7.88069,7.82686,7.86417,490138.26304156,0
+BOE.US,D,20170509,000000,7.86417,7.888,7.85706,7.87624,560217.59990801,0
+BOE.US,D,20170510,000000,7.87624,7.88069,7.86417,7.88069,509600.59093843,0
+BOE.US,D,20170511,000000,7.88069,7.88069,7.83655,7.86976,395070.08921474,0
+BOE.US,D,20170512,000000,7.86417,7.86902,7.8129,7.84243,384521.58754317,0
+BOE.US,D,20170515,000000,7.87558,7.88743,7.86417,7.88069,457326.78784709,0
+BOE.US,D,20170516,000000,7.89798,7.92427,7.89191,7.91022,466786.20806799,0
+BOE.US,D,20170517,000000,7.88069,7.88743,7.83104,7.84243,482245.05569989,0
+BOE.US,D,20170518,000000,7.83655,7.86976,7.8129,7.86976,443109.74585379,0
+BOE.US,D,20170519,000000,7.86976,7.94802,7.86844,7.91715,464771.30205722,0
+BOE.US,D,20170522,000000,7.95408,7.99349,7.95162,7.99349,332324.67318095,0
+BOE.US,D,20170523,000000,8.00118,8.03678,8.00031,8.00118,512046.28448625,0
+BOE.US,D,20170524,000000,8.00611,8.03678,7.98094,8.01845,371272.50092046,0
+BOE.US,D,20170525,000000,8.02396,8.07391,8.02396,8.04332,440484.99636147,0
+BOE.US,D,20170526,000000,8.08121,8.08121,8.00611,8.02396,372263.62823676,0
+BOE.US,D,20170530,000000,8.00611,8.06955,7.99349,8.02396,409508.317963,0
+BOE.US,D,20170531,000000,8.03678,8.03678,7.99349,7.99349,546953.76750161,0
+BOE.US,D,20170601,000000,8.04332,8.04332,8.00611,8.02994,386884.07274031,0
+BOE.US,D,20170602,000000,8.02994,8.1024,8.01845,8.1024,327737.68119097,0
+BOE.US,D,20170605,000000,8.09716,8.1024,8.02122,8.02994,457522.69611576,0
+BOE.US,D,20170606,000000,8.02396,8.06309,8.00118,8.01845,385618.04188567,0
+BOE.US,D,20170607,000000,8.02396,8.09641,8.01305,8.08121,504026.68471317,0
+BOE.US,D,20170608,000000,8.08121,8.13875,8.05044,8.12034,424021.32889985,0
+BOE.US,D,20170609,000000,8.12034,8.12034,8.06309,8.06309,414564.01521947,0
+BOE.US,D,20170612,000000,8.057,8.06955,8.00118,8.02994,323464.56373898,0
+BOE.US,D,20170613,000000,8.02301,8.08539,8.02301,8.06213,399277.90391049,0
+BOE.US,D,20170614,000000,8.08539,8.09034,8.01218,8.04969,265015.43710293,0
+BOE.US,D,20170615,000000,8.0178,8.07294,7.98275,8.06213,374854.67308071,0
+BOE.US,D,20170616,000000,8.07294,8.15868,8.06213,8.1024,669354.3046212,0
+BOE.US,D,20170619,000000,8.16343,8.16343,8.11947,8.15137,374737.76008166,0
+BOE.US,D,20170620,000000,8.13181,8.13875,8.09034,8.09641,275464.93136989,0
+BOE.US,D,20170621,000000,8.1024,8.10571,8.04257,8.04257,332535.3272333,0
+BOE.US,D,20170622,000000,8.04257,8.06886,8.01218,8.04257,300905.62127253,0
+BOE.US,D,20170623,000000,8.06213,8.1024,8.02301,8.1024,284716.85734922,0
+BOE.US,D,20170626,000000,8.12526,8.14549,8.057,8.09034,345885.52780115,0
+BOE.US,D,20170627,000000,8.10667,8.12602,8.09034,8.09641,345457.90007488,0
+BOE.US,D,20170628,000000,8.12526,8.13181,8.09641,8.1024,336603.05698424,0
+BOE.US,D,20170629,000000,8.09641,8.09641,7.97251,8.06886,531546.53011253,0
+BOE.US,D,20170630,000000,8.05606,8.08539,8.04257,8.04257,405299.44999699,0
+BOE.US,D,20170703,000000,8.06213,8.10667,8.03592,8.09641,135690.70128252,0
+BOE.US,D,20170705,000000,8.08539,8.1024,8.00687,8.1024,343716.8443322,0
+BOE.US,D,20170706,000000,8.08539,8.09641,8.0178,8.0178,402905.36669201,0
+BOE.US,D,20170707,000000,8.06213,8.08539,8.04969,8.08539,336496.67668779,0
+BOE.US,D,20170710,000000,8.06886,8.10667,8.06886,8.1024,247206.74351703,0
+BOE.US,D,20170711,000000,8.08035,8.11254,8.08035,8.09641,304180.23851636,0
+BOE.US,D,20170712,000000,8.11254,8.16343,8.11254,8.15868,253737.01913995,0
+BOE.US,D,20170713,000000,8.16343,8.20406,8.14225,8.19611,334983.12732164,0
+BOE.US,D,20170714,000000,8.20406,8.22979,8.15868,8.22979,385928.75661289,0
+BOE.US,D,20170717,000000,8.24185,8.24185,8.20996,8.22371,295809.89974611,0
+BOE.US,D,20170718,000000,8.21584,8.22979,8.18944,8.22022,399632.8559887,0
+BOE.US,D,20170719,000000,8.21584,8.28638,8.21584,8.27566,335697.24455911,0
+BOE.US,D,20170720,000000,8.26862,8.29873,8.24728,8.26862,283211.73414517,0
+BOE.US,D,20170721,000000,8.29237,8.30461,8.24728,8.2728,284438.79400011,0
+BOE.US,D,20170724,000000,8.28638,8.30461,8.2784,8.27916,247217.27621964,0
+BOE.US,D,20170725,000000,8.29237,8.33605,8.28638,8.32967,375440.29134624,0
+BOE.US,D,20170726,000000,8.32967,8.34192,8.2728,8.31705,242319.56950244,0
+BOE.US,D,20170727,000000,8.33605,8.34192,8.20996,8.25391,427658.27111372,0
+BOE.US,D,20170728,000000,8.21584,8.24728,8.2012,8.24728,246654.82989986,0
+BOE.US,D,20170731,000000,8.29237,8.29237,8.22979,8.24185,220737.00856863,0
+BOE.US,D,20170801,000000,8.2728,8.2728,8.22022,8.24185,191828.95296427,0
+BOE.US,D,20170802,000000,8.23559,8.26862,8.16343,8.18214,323877.44568161,0
+BOE.US,D,20170803,000000,8.21584,8.21584,8.13181,8.13181,356465.62758058,0
+BOE.US,D,20170804,000000,8.17492,8.19611,8.14464,8.17577,382872.16631327,0
+BOE.US,D,20170807,000000,8.18214,8.21584,8.16343,8.20996,310386.10689867,0
+BOE.US,D,20170808,000000,8.19611,8.24631,8.16343,8.22371,307881.4302162,0
+BOE.US,D,20170809,000000,8.22022,8.22022,8.06213,8.08035,429266.61480343,0
+BOE.US,D,20170810,000000,8.09034,8.09034,7.90158,7.91458,483041.32801777,0
+BOE.US,D,20170811,000000,7.84319,7.98523,7.71284,7.95456,734527.50860836,0
+BOE.US,D,20170814,000000,7.99861,8.04115,7.98523,8.01049,376325.03836613,0
+BOE.US,D,20170815,000000,8.00525,8.01941,7.95456,7.99861,339428.98109656,0
+BOE.US,D,20170816,000000,8.02122,8.06886,8.00525,8.03412,289352.29977125,0
+BOE.US,D,20170817,000000,8.01693,8.04882,7.91279,7.91279,691337.10825447,0
+BOE.US,D,20170818,000000,7.90063,7.96111,7.8937,7.93814,245607.87925968,0
+BOE.US,D,20170821,000000,7.94355,7.95162,7.888,7.92522,417931.32024633,0
+BOE.US,D,20170822,000000,7.94355,8.03412,7.94355,8.01693,384423.63340883,0
+BOE.US,D,20170823,000000,7.99168,8.02851,7.96814,7.99168,571148.4386846,0
+BOE.US,D,20170824,000000,7.99861,8.01693,7.94355,7.96633,416253.46071934,0
+BOE.US,D,20170825,000000,7.99168,8.07294,7.99168,8.06117,528258.22035531,0
+BOE.US,D,20170828,000000,8.07294,8.08539,8.02122,8.04115,288886.75431556,0
+BOE.US,D,20170829,000000,8.00525,8.04882,7.99168,8.03412,436740.62058089,0
+BOE.US,D,20170830,000000,8.02851,8.06117,8.01693,8.02851,335549.78672246,0
+BOE.US,D,20170831,000000,8.04882,8.1024,8.04513,8.09034,352669.64155717,0
+BOE.US,D,20170901,000000,8.11947,8.15233,8.09034,8.14549,206333.53773901,0
+BOE.US,D,20170905,000000,8.15868,8.16343,8.06886,8.10667,274842.44864518,0
+BOE.US,D,20170906,000000,8.12526,8.13875,8.07294,8.10667,411714.91916141,0
+BOE.US,D,20170907,000000,8.13181,8.14549,8.09034,8.12526,420999.49651885,0
+BOE.US,D,20170908,000000,8.11947,8.17047,8.10667,8.15233,261817.70858821,0
+BOE.US,D,20170911,000000,8.17635,8.22106,8.15868,8.21081,268575.4905877,0
+BOE.US,D,20170912,000000,8.24185,8.27471,8.22106,8.23655,359798.1746888,0
+BOE.US,D,20170913,000000,8.24185,8.26949,8.22022,8.26189,245321.38974848,0
+BOE.US,D,20170914,000000,8.26189,8.26189,8.22106,8.24185,220805.47113566,0
+BOE.US,D,20170915,000000,8.22979,8.26189,8.20996,8.21669,264754.22607803,0
+BOE.US,D,20170918,000000,8.22371,8.27471,8.21669,8.22979,299248.82715079,0
+BOE.US,D,20170919,000000,8.23655,8.33157,8.22979,8.3125,336827.40354999,0
+BOE.US,D,20170920,000000,8.33756,8.38475,8.31439,8.36479,418272.57981114,0
+BOE.US,D,20170921,000000,8.34999,8.36479,8.3255,8.35577,265709.54220543,0
+BOE.US,D,20170922,000000,8.36479,8.36479,8.3255,8.34999,254303.67854079,0
+BOE.US,D,20170925,000000,8.35577,8.37183,8.33157,8.34999,362443.98958635,0
+BOE.US,D,20170926,000000,8.37183,8.37183,8.35577,8.36479,247070.87165326,0
+BOE.US,D,20170927,000000,8.37773,8.40051,8.35577,8.35577,299851.29774051,0
+BOE.US,D,20170928,000000,8.34999,8.37773,8.34999,8.35939,219455.17866006,0
+BOE.US,D,20170929,000000,8.39082,8.4191,8.37183,8.37773,372673.35036859,0
+BOE.US,D,20171002,000000,8.42556,8.42556,8.34458,8.35577,277687.3316222,0
+BOE.US,D,20171003,000000,8.34999,8.41218,8.34999,8.39082,315334.37058843,0
+BOE.US,D,20171004,000000,8.37773,8.39793,8.3125,8.39082,244207.02981152,0
+BOE.US,D,20171005,000000,8.37773,8.4191,8.35769,8.40591,278584.71788523,0
+BOE.US,D,20171006,000000,8.38475,8.40591,8.37773,8.37773,173188.17587156,0
+BOE.US,D,20171009,000000,8.37773,8.4512,8.37773,8.43525,341323.81429747,0
+BOE.US,D,20171010,000000,8.45566,8.48424,8.45027,8.46106,464983.00937984,0
+BOE.US,D,20171011,000000,8.47817,8.51016,8.47447,8.50208,277713.66337875,0
+BOE.US,D,20171012,000000,8.49062,8.52924,8.48424,8.51016,320605.98824856,0
+BOE.US,D,20171013,000000,8.54539,8.55251,8.5337,8.54539,214740.74096842,0
+BOE.US,D,20171016,000000,8.55251,8.55251,8.52298,8.53913,167092.90086674,0
+BOE.US,D,20171017,000000,8.5337,8.55166,8.48424,8.54539,234267.31835126,0
+BOE.US,D,20171018,000000,8.55251,8.55251,8.49591,8.5337,222865.66776766,0
+BOE.US,D,20171019,000000,8.51748,8.51748,8.48424,8.51016,199311.38490383,0
+BOE.US,D,20171020,000000,8.49062,8.51016,8.47361,8.50208,228656.54766685,0
+BOE.US,D,20171023,000000,8.50208,8.51016,8.47267,8.48424,181901.88074714,0
+BOE.US,D,20171024,000000,8.51016,8.54539,8.49591,8.51016,254730.25299681,0
+BOE.US,D,20171025,000000,8.48424,8.49591,8.38389,8.38389,333269.45660574,0
+BOE.US,D,20171026,000000,8.42909,8.45483,8.37685,8.3971,256274.34720056,0
+BOE.US,D,20171027,000000,8.42472,8.44768,8.42186,8.44768,184348.62756521,0
+BOE.US,D,20171030,000000,8.40516,8.44768,8.40516,8.41816,200603.74751503,0
+BOE.US,D,20171031,000000,8.45483,8.48424,8.4416,8.47267,332029.75750766,0
+BOE.US,D,20171101,000000,8.48424,8.49326,8.45483,8.48424,292198.23601853,0
+BOE.US,D,20171102,000000,8.48424,8.48424,8.4343,8.44768,206710.60849272,0
+BOE.US,D,20171103,000000,8.45483,8.47817,8.41816,8.4343,253126.12238814,0
+BOE.US,D,20171106,000000,8.42472,8.46439,8.41123,8.42472,235736.63036643,0
+BOE.US,D,20171107,000000,8.41816,8.45483,8.3971,8.3971,172579.38566027,0
+BOE.US,D,20171108,000000,8.3971,8.42472,8.3971,8.40516,189736.10495414,0
+BOE.US,D,20171109,000000,8.39005,8.39005,8.31163,8.35577,257403.45292117,0
+BOE.US,D,20171110,000000,8.35577,8.35577,8.29873,8.32369,320573.33687045,0
+BOE.US,D,20171113,000000,8.30461,8.32369,8.26788,8.27916,219142.35739233,0
+BOE.US,D,20171114,000000,8.26788,8.2728,8.20826,8.23397,309328.62355585,0
+BOE.US,D,20171115,000000,8.21346,8.23075,8.14899,8.21346,314497.02073033,0
+BOE.US,D,20171116,000000,8.23397,8.31163,8.23397,8.2728,345017.63310547,0
+BOE.US,D,20171117,000000,8.28638,8.29873,8.26788,8.27916,316742.59292842,0
+BOE.US,D,20171120,000000,8.318,8.32369,8.29512,8.318,383424.07993042,0
+BOE.US,D,20171121,000000,8.33756,8.41218,8.33756,8.40591,361532.91080993,0
+BOE.US,D,20171122,000000,8.40591,8.44856,8.40591,8.44331,188427.94328902,0
+BOE.US,D,20171124,000000,8.44856,8.45661,8.42994,8.44331,106064.31535963,0
+BOE.US,D,20171127,000000,8.43611,8.44331,8.36479,8.36479,275924.15720402,0
+BOE.US,D,20171128,000000,8.37183,8.44331,8.37183,8.44331,277718.92973006,0
+BOE.US,D,20171129,000000,8.42556,8.42556,8.35939,8.41218,350433.54879146,0
+BOE.US,D,20171130,000000,8.4191,8.44331,8.39793,8.43611,326693.89036156,0
+BOE.US,D,20171201,000000,8.41218,8.41218,8.33063,8.37183,254757.63802361,0
+BOE.US,D,20171204,000000,8.4191,8.44331,8.37773,8.39082,303979.06389635,0
+BOE.US,D,20171205,000000,8.41218,8.41218,8.36479,8.38475,268327.97207617,0
+BOE.US,D,20171206,000000,8.39793,8.39793,8.34999,8.38475,210304.36662586,0
+BOE.US,D,20171207,000000,8.38475,8.40591,8.35577,8.39082,226178.20274091,0
+BOE.US,D,20171208,000000,8.41218,8.4191,8.318,8.39793,346711.29168638,0
+BOE.US,D,20171211,000000,8.63614,8.67109,8.504,8.56152,893249.01743459,0
+BOE.US,D,20171212,000000,8.57957,8.63054,8.5471,8.60615,611583.48403371,0
+BOE.US,D,20171213,000000,8.6259,8.67744,8.60871,8.66463,651845.79305989,0
+BOE.US,D,20171214,000000,8.68381,8.72434,8.57957,8.58687,955762.71401081,0
+BOE.US,D,20171215,000000,8.68096,8.68096,8.57863,8.60871,684166.44431239,0
+BOE.US,D,20171218,000000,8.63521,8.7308,8.62875,8.66008,509456.29291256,0
+BOE.US,D,20171219,000000,8.68096,8.6987,8.66842,8.66842,357901.23494737,0
+BOE.US,D,20171220,000000,8.6987,8.72721,8.65297,8.66008,384897.60502663,0
+BOE.US,D,20171221,000000,8.67555,8.71979,8.6539,8.66008,409576.78053001,0
+BOE.US,D,20171222,000000,8.69055,8.71154,8.67204,8.71154,335352.82518352,0
+BOE.US,D,20171226,000000,8.71979,8.71979,8.6539,8.66842,292980.81582302,0
+BOE.US,D,20171227,000000,8.69055,8.72721,8.67555,8.69055,462563.64758856,0
+BOE.US,D,20171228,000000,8.6987,8.71979,8.66842,8.71979,610854.62101256,0
+BOE.US,D,20171229,000000,8.76081,9.02618,8.71979,8.73413,1519182.2555146,0
+BOE.US,D,20180102,000000,8.76812,8.89867,8.7553,8.89867,650436.51744965,0
+BOE.US,D,20180103,000000,8.91177,8.977,8.89125,8.977,654101.89796059,0
+BOE.US,D,20180104,000000,8.99209,9.02049,8.977,9.02049,751945.43892714,0
+BOE.US,D,20180105,000000,9.02049,9.0404,8.96446,9.01477,624943.16403391,0
+BOE.US,D,20180108,000000,8.99873,9.02049,8.977,9.00622,459436.4881814,0
+BOE.US,D,20180109,000000,9.06511,9.06511,9.01477,9.048,409325.04893746,0
+BOE.US,D,20180110,000000,9.0404,9.0404,8.9695,8.98554,437214.59219871,0
+BOE.US,D,20180111,000000,9.02049,9.06511,9.00064,9.06511,474398.19224976,0
+BOE.US,D,20180112,000000,9.09642,9.11066,9.06699,9.10307,287390.05727358,0
+BOE.US,D,20180116,000000,9.18662,9.18662,9.02049,9.03282,504991.48027295,0
+BOE.US,D,20180117,000000,9.048,9.06511,8.91945,8.97604,928157.55372024,0
+BOE.US,D,20180118,000000,8.99113,8.9978,8.91081,8.91945,403561.55406508,0
+BOE.US,D,20180119,000000,8.92686,8.9978,8.91945,8.99113,286079.78906794,0
+BOE.US,D,20180122,000000,8.9978,9.0708,8.9695,9.05751,317899.08367583,0
+BOE.US,D,20180123,000000,9.0708,9.0708,9.0404,9.0708,273831.3091939,0
+BOE.US,D,20180124,000000,9.0708,9.07934,8.99113,9.02049,587364.58763471,0
+BOE.US,D,20180125,000000,9.05751,9.08693,9.0404,9.0404,383321.91271503,0
+BOE.US,D,20180126,000000,9.05751,9.05751,9.03188,9.048,255311.6581813,0
+BOE.US,D,20180129,000000,9.048,9.07934,9.03282,9.05751,468873.7897268,0
+BOE.US,D,20180130,000000,9.02049,9.02049,8.79071,8.82841,845885.56030361,0
+BOE.US,D,20180131,000000,8.88376,8.91945,8.83687,8.87349,467957.44459906,0
+BOE.US,D,20180201,000000,8.86647,8.90436,8.85262,8.89771,351181.37067731,0
+BOE.US,D,20180202,000000,8.87349,8.87349,8.74791,8.75891,397666.40040999,0
+BOE.US,D,20180205,000000,8.69606,8.72434,7.97041,8.2879,688462.73371011,0
+BOE.US,D,20180206,000000,8.11083,8.54624,8.11083,8.52659,513145.89863952,0
+BOE.US,D,20180207,000000,8.51282,8.61242,8.5002,8.54624,316246.50263511,0
+BOE.US,D,20180208,000000,8.54624,8.56969,8.30216,8.30216,495555.23199781,0
+BOE.US,D,20180209,000000,8.35854,8.39264,8.1903,8.37773,420912.07508711,0
+BOE.US,D,20180212,000000,8.4584,8.47635,8.40051,8.44331,360811.4206806,0
+BOE.US,D,20180213,000000,8.41561,8.51282,8.41561,8.47179,243646.69003227,0
+BOE.US,D,20180214,000000,8.4584,8.5903,8.45395,8.57055,200137.14878906,0
+BOE.US,D,20180215,000000,8.61336,8.6278,8.55525,8.61336,219167.6358786,0
+BOE.US,D,20180216,000000,8.5903,8.65922,8.5903,8.61336,278309.81434691,0
+BOE.US,D,20180220,000000,8.52753,8.6334,8.52753,8.52753,214226.74508069,0
+BOE.US,D,20180221,000000,8.49678,8.57055,8.49678,8.50484,323064.32103951,0
+BOE.US,D,20180222,000000,8.50484,8.5471,8.43525,8.44331,431602.76824401,0
+BOE.US,D,20180223,000000,8.47722,8.52033,8.43525,8.51282,769192.73946353,0
+BOE.US,D,20180226,000000,8.5337,8.58413,8.51282,8.55525,431496.38794759,0
+BOE.US,D,20180227,000000,8.58413,8.58413,8.49678,8.49678,242601.84593259,0
+BOE.US,D,20180228,000000,8.52033,8.52033,8.45027,8.48424,520890.59487425,0
+BOE.US,D,20180301,000000,8.46439,8.46439,8.27916,8.29427,704818.96760504,0
+BOE.US,D,20180302,000000,8.26636,8.35171,8.22979,8.32967,396737.41603913,0
+BOE.US,D,20180305,000000,8.31619,8.42272,8.29427,8.42272,194094.53729732,0
+BOE.US,D,20180306,000000,8.4584,8.47179,8.41474,8.46439,222724.52955258,0
+BOE.US,D,20180307,000000,8.41474,8.43525,8.38475,8.42272,244956.95823789,0
+BOE.US,D,20180308,000000,8.4584,8.48424,8.43704,8.48424,171735.71618061,0
+BOE.US,D,20180309,000000,8.52033,8.57055,8.51282,8.54006,229917.31217017,0
+BOE.US,D,20180312,000000,8.57055,8.59988,8.5337,8.5337,267566.45767691,0
+BOE.US,D,20180313,000000,8.56418,8.57681,8.47179,8.48424,241546.46913032,0
+BOE.US,D,20180314,000000,8.52033,8.52753,8.46914,8.47179,264963.82686009,0
+BOE.US,D,20180315,000000,8.47179,8.4815,8.40685,8.42186,331532.61394411,0
+BOE.US,D,20180316,000000,8.42186,8.44331,8.35171,8.37013,264730.00086199,0
+BOE.US,D,20180319,000000,8.35769,8.35769,8.27755,8.32873,210572.95054262,0
+BOE.US,D,20180320,000000,8.31439,8.35171,8.31439,8.3219,224598.29734826,0
+BOE.US,D,20180321,000000,8.35171,8.35171,8.27755,8.29966,276072.66831093,0
+BOE.US,D,20180322,000000,8.24908,8.25657,8.20218,8.20996,317928.57524316,0
+BOE.US,D,20180323,000000,8.20218,8.20996,8.0291,8.03678,366083.03834074,0
+BOE.US,D,20180326,000000,8.10571,8.17871,8.09309,8.14387,301727.17207672,0
+BOE.US,D,20180327,000000,8.12793,8.20996,8.1024,8.12118,237804.19989025,0
+BOE.US,D,20180328,000000,8.15137,8.19344,8.14387,8.15137,196062.04614629,0
+BOE.US,D,20180329,000000,8.21669,8.2766,8.1714,8.23483,361075.79151631,0
+BOE.US,D,20180402,000000,8.22192,8.24185,8.0721,8.12118,381265.92916407,0
+BOE.US,D,20180403,000000,8.13608,8.17871,8.08936,8.14387,396786.91974143,0
+BOE.US,D,20180404,000000,8.09309,8.22192,8.08539,8.22192,299611.15212083,0
+BOE.US,D,20180405,000000,8.22192,8.29237,8.22192,8.29237,413788.80830682,0
+BOE.US,D,20180406,000000,8.28554,8.31439,8.1868,8.22799,273618.54860102,0
+BOE.US,D,20180409,000000,8.25657,8.42909,8.24908,8.28554,231846.90328973,0
+BOE.US,D,20180410,000000,8.29966,8.36746,8.29966,8.34458,362476.64096447,0
+BOE.US,D,20180411,000000,8.31439,8.36205,8.29966,8.33756,190422.83716481,0
+BOE.US,D,20180412,000000,8.35171,8.35425,8.26455,8.27128,674314.15428384,0
+BOE.US,D,20180413,000000,8.28554,8.31439,8.27128,8.29237,250342.32908629,0
+BOE.US,D,20180416,000000,8.32967,8.35171,8.29966,8.31439,178829.49139359,0
+BOE.US,D,20180417,000000,8.33756,8.36291,8.31439,8.35171,267660.19873022,0
+BOE.US,D,20180418,000000,8.32967,8.35255,8.29237,8.31439,239437.82206626,0
+BOE.US,D,20180419,000000,8.27755,8.28715,8.21669,8.22799,328546.592752,0
+BOE.US,D,20180420,000000,8.20909,8.20909,8.13534,8.14302,292159.26501885,0
+BOE.US,D,20180423,000000,8.16343,8.17806,8.07866,8.09716,308614.50631839,0
+BOE.US,D,20180424,000000,8.12034,8.13097,8.03497,8.06573,282691.41863586,0
+BOE.US,D,20180425,000000,8.05121,8.05121,8.01389,8.02758,181182.49715834,0
+BOE.US,D,20180426,000000,8.07866,8.1117,8.07048,8.10418,181447.92126434,0
+BOE.US,D,20180427,000000,8.10418,8.14985,8.08187,8.14302,284198.64838042,0
+BOE.US,D,20180430,000000,8.14302,8.1714,8.10418,8.1117,278309.81434691,0
+BOE.US,D,20180501,000000,8.09127,8.1117,8.07474,8.1117,183959.97083863,0
+BOE.US,D,20180502,000000,8.10418,8.13534,8.07866,8.07866,215967.80082337,0
+BOE.US,D,20180503,000000,8.09127,8.10418,7.96814,8.04257,321847.79388717,0
+BOE.US,D,20180504,000000,7.99861,8.09716,7.99861,8.09716,275854.64136675,0
+BOE.US,D,20180507,000000,8.08444,8.12697,8.02758,8.02758,759948.18637603,0
+BOE.US,D,20180508,000000,8.05121,8.05121,7.99538,8.02122,369342.9098009,0
+BOE.US,D,20180509,000000,8.06573,8.10418,8.02758,8.05795,674356.2850943,0
+BOE.US,D,20180510,000000,8.09127,8.15051,8.08121,8.15051,293999.32816615,0
+BOE.US,D,20180511,000000,8.15051,8.15868,8.10418,8.10418,283765.75430285,0
+BOE.US,D,20180514,000000,8.15051,8.1714,8.12034,8.12697,254884.03045502,0
+BOE.US,D,20180515,000000,8.07048,8.1117,8.06573,8.08444,237151.17232798,0
+BOE.US,D,20180516,000000,8.10418,8.1117,8.08444,8.09127,168562.21288191,0
+BOE.US,D,20180517,000000,8.09127,8.1117,8.05795,8.09127,433658.75179499,0
+BOE.US,D,20180518,000000,8.09127,8.09127,8.03412,8.0419,239591.59952446,0
+BOE.US,D,20180521,000000,8.07866,8.1117,8.07866,8.09716,309139.03490874,0
+BOE.US,D,20180522,000000,8.12697,8.12697,8.07866,8.10418,371916.04905039,0
+BOE.US,D,20180523,000000,8.08444,8.08444,8.02623,8.05795,286474.7654161,0
+BOE.US,D,20180524,000000,8.05044,8.09716,8.03412,8.09716,306760.75065767,0
+BOE.US,D,20180525,000000,8.09127,8.09127,8.06573,8.07866,291952.82404753,0
+BOE.US,D,20180529,000000,8.05795,8.05795,7.91279,7.94802,487419.77249593,0
+BOE.US,D,20180530,000000,7.96206,8.07048,7.96206,8.05044,333399.00884795,0
+BOE.US,D,20180531,000000,8.08444,8.08444,8.02623,8.05044,293274.67822605,0
+BOE.US,D,20180601,000000,8.07048,8.09716,8.06573,8.09127,234354.73978299,0
+BOE.US,D,20180604,000000,8.12034,8.12034,8.0419,8.07048,367039.40773842,0
+BOE.US,D,20180605,000000,8.07048,8.10418,8.05795,8.07866,224868.98780554,0
+BOE.US,D,20180606,000000,8.07866,8.12697,8.06573,8.12034,287789.24670278,0
+BOE.US,D,20180607,000000,8.14302,8.14302,8.08444,8.13534,263913.71640912,0
+BOE.US,D,20180608,000000,8.1117,8.1117,8.07866,8.10418,168351.55882954,0
+BOE.US,D,20180611,000000,8.14302,8.1714,8.10418,8.15051,300845.58486761,0
+BOE.US,D,20180612,000000,8.17871,8.17871,8.13534,8.1714,304292.93843436,0
+BOE.US,D,20180613,000000,8.1868,8.1868,8.12034,8.12034,397266.15771052,0
+BOE.US,D,20180614,000000,8.15051,8.1714,8.1117,8.12697,281040.94413568,0
+BOE.US,D,20180615,000000,8.10418,8.12034,8.07048,8.12034,223723.02976074,0
+BOE.US,D,20180618,000000,8.09127,8.09716,8.03346,8.07866,265815.92250186,0
+BOE.US,D,20180619,000000,8.03346,8.03346,7.98855,8.01941,320022.47652355,0
+BOE.US,D,20180620,000000,8.057,8.1117,8.04969,8.09127,396539.4012299,0
+BOE.US,D,20180621,000000,8.10418,8.10418,8.03763,8.04969,398780.76034693,0
+BOE.US,D,20180622,000000,8.09716,8.1396,8.07048,8.12697,312707.51455559,0
+BOE.US,D,20180625,000000,8.1117,8.1117,7.99092,8.04115,375380.25494133,0
+BOE.US,D,20180626,000000,8.03346,8.08444,8.03346,8.057,217806.81070041,0
+BOE.US,D,20180627,000000,8.07866,8.09127,8.00525,8.01941,341200.58167684,0
+BOE.US,D,20180628,000000,8.00525,8.06498,7.98855,8.057,404523.18981407,0
+BOE.US,D,20180629,000000,8.12034,8.12697,8.057,8.08444,253654.86405954,0
+BOE.US,D,20180702,000000,8.04115,8.07866,8.03839,8.07866,170837.27664732,0
+BOE.US,D,20180703,000000,8.02547,8.06498,8.01941,8.03346,155423.71963666,0
+BOE.US,D,20180705,000000,8.06498,8.09127,8.04969,8.07866,224194.89483801,0
+BOE.US,D,20180706,000000,8.07866,8.13534,8.07866,8.1117,197503.97313465,0
+BOE.US,D,20180709,000000,8.14302,8.15868,8.12034,8.13534,226958.67600487,0
+BOE.US,D,20180710,000000,8.15051,8.15051,8.12034,8.14302,218966.46125861,0
+BOE.US,D,20180711,000000,8.12034,8.14302,8.06498,8.07866,212536.24631054,0
+BOE.US,D,20180712,000000,8.09127,8.13534,8.06498,8.09127,460710.94519813,0
+BOE.US,D,20180713,000000,8.10418,8.12034,8.06498,8.07866,269351.7507706,0
+BOE.US,D,20180716,000000,8.1117,8.1117,8.07048,8.07866,235094.13550674,0
+BOE.US,D,20180717,000000,8.06498,8.10418,8.057,8.10418,218406.12147934,0
+BOE.US,D,20180718,000000,8.09716,8.13534,8.09127,8.12034,248549.66310078,0
+BOE.US,D,20180719,000000,8.09716,8.14302,8.09716,8.1117,255190.5321012,0
+BOE.US,D,20180720,000000,8.12697,8.14302,8.08444,8.12697,272298.80096303,0
+BOE.US,D,20180723,000000,8.13534,8.15868,8.1169,8.15868,270530.36019352,0
+BOE.US,D,20180724,000000,8.15868,8.20406,8.1117,8.12697,421913.73510605,0
+BOE.US,D,20180725,000000,8.15051,8.21156,8.14055,8.21156,252260.33423297,0
+BOE.US,D,20180726,000000,8.19532,8.20406,8.14302,8.15868,291624.20372587,0
+BOE.US,D,20180727,000000,8.18772,8.18772,8.12697,8.14302,351203.4893528,0
+BOE.US,D,20180730,000000,8.12697,8.16865,8.12034,8.13534,285085.50194082,0
+BOE.US,D,20180731,000000,8.15051,8.17967,8.12697,8.15868,291953.87731779,0
+BOE.US,D,20180801,000000,8.14302,8.16409,8.12034,8.16409,214764.96618445,0
+BOE.US,D,20180802,000000,8.14302,8.15051,8.12034,8.15051,256997.94387037,0
+BOE.US,D,20180803,000000,8.13534,8.15868,8.12034,8.14302,542082.39254097,0
+BOE.US,D,20180806,000000,8.12697,8.15868,8.1117,8.15868,245993.37617546,0
+BOE.US,D,20180807,000000,8.16409,8.19532,8.15233,8.17967,336586.20466005,0
+BOE.US,D,20180808,000000,8.17226,8.21156,8.17226,8.18772,421578.79516282,0
+BOE.US,D,20180809,000000,8.19532,8.21754,8.15868,8.19532,520943.25838736,0
+BOE.US,D,20180810,000000,8.15868,8.17967,8.15051,8.17967,686496.27813139,0
+BOE.US,D,20180813,000000,8.15868,8.19532,8.15868,8.17226,366271.5737176,0
+BOE.US,D,20180814,000000,8.21754,8.21754,8.17967,8.19941,284987.54780649,0
+BOE.US,D,20180815,000000,8.18772,8.18772,8.07741,8.14302,605805.24337768,0
+BOE.US,D,20180816,000000,8.15868,8.22542,8.15051,8.21754,347218.96795255,0
+BOE.US,D,20180817,000000,8.19532,8.26017,8.19532,8.24451,345026.05926756,0
+BOE.US,D,20180820,000000,8.26017,8.28961,8.26017,8.27566,216849.38803248,0
+BOE.US,D,20180821,000000,8.26862,8.3273,8.26862,8.30367,245520.45782794,0
+BOE.US,D,20180822,000000,8.3273,8.3427,8.25115,8.26862,429337.18391097,0
+BOE.US,D,20180823,000000,8.26862,8.3427,8.26539,8.29692,677845.76947155,0
+BOE.US,D,20180824,000000,8.30367,8.31619,8.25115,8.26017,224969.0484804,0
+BOE.US,D,20180827,000000,8.28961,8.31163,8.28306,8.29692,284089.10827322,0
+BOE.US,D,20180828,000000,8.3273,8.3273,8.27566,8.28961,159203.90660613,0
+BOE.US,D,20180829,000000,8.28306,8.30367,8.26862,8.28306,298177.65129456,0
+BOE.US,D,20180830,000000,8.28961,8.31942,8.24451,8.24451,452722.94353291,0
+BOE.US,D,20180831,000000,8.26862,8.26862,8.20406,8.20406,320134.1231713,0
+BOE.US,D,20180904,000000,8.20406,8.20406,8.12697,8.14302,374977.90570133,0
+BOE.US,D,20180905,000000,8.12697,8.15868,8.10418,8.1117,243344.40146714,0
+BOE.US,D,20180906,000000,8.14302,8.18772,8.12034,8.12034,473007.87550422,0
+BOE.US,D,20180907,000000,8.12697,8.16409,8.12034,8.15051,266638.52657631,0
+BOE.US,D,20180910,000000,8.17226,8.17967,8.13534,8.13534,208038.7822928,0
+BOE.US,D,20180911,000000,8.15051,8.17226,8.13534,8.13534,217804.70415988,0
+BOE.US,D,20180912,000000,8.15051,8.17226,8.13875,8.14302,227613.8101077,0
+BOE.US,D,20180913,000000,8.19532,8.2185,8.17967,8.17967,198116.97642699,0
+BOE.US,D,20180914,000000,8.17226,8.20996,8.12697,8.13534,292543.70866438,0
+BOE.US,D,20180917,000000,8.13534,8.17226,8.1117,8.1117,299750.18379538,0
+BOE.US,D,20180918,000000,8.12697,8.15868,8.12697,8.13534,207321.50524454,0
+BOE.US,D,20180919,000000,8.15868,8.15868,8.10418,8.10418,252785.91609359,0
+BOE.US,D,20180920,000000,8.15051,8.18772,8.12118,8.18772,196569.72241247,0
+BOE.US,D,20180921,000000,8.21156,8.2185,8.18772,8.2185,169908.29227643,0
+BOE.US,D,20180924,000000,8.17226,8.21156,8.15051,8.16409,214329.96556633,0
+BOE.US,D,20180925,000000,8.16409,8.19941,8.1117,8.12697,202343.74998745,0
+BOE.US,D,20180926,000000,8.13534,8.15868,8.09034,8.09716,286234.61979642,0
+BOE.US,D,20180927,000000,8.13534,8.16409,8.13534,8.16409,236819.3921955,0
+BOE.US,D,20180928,000000,8.15868,8.15868,8.10418,8.12034,404945.55118904,0
+BOE.US,D,20181001,000000,8.14302,8.16409,8.12697,8.15051,232827.49790342,0
+BOE.US,D,20181002,000000,8.15051,8.16409,8.07048,8.08358,258275.56069791,0
+BOE.US,D,20181003,000000,8.05519,8.09716,8.03269,8.09716,315833.62069249,0
+BOE.US,D,20181004,000000,8.08358,8.08358,7.89893,7.9067,580481.46647408,0
+BOE.US,D,20181005,000000,7.88412,7.91526,7.79734,7.8319,421873.71083612,0
+BOE.US,D,20181008,000000,7.80949,7.84565,7.78272,7.8319,325724.88172074,0
+BOE.US,D,20181009,000000,7.79734,7.83816,7.79087,7.79087,347885.68802825,0
+BOE.US,D,20181010,000000,7.77474,7.78272,7.5371,7.55855,732080.76179028,0
+BOE.US,D,20181011,000000,7.54404,7.66385,7.45449,7.47776,888831.60195677,0
+BOE.US,D,20181012,000000,7.57365,7.61105,7.52827,7.58125,522468.3937264,0
+BOE.US,D,20181015,000000,7.60374,7.61105,7.53082,7.5371,270208.05949342,0
+BOE.US,D,20181016,000000,7.57365,7.70705,7.57365,7.68519,456394.64366542,0
+BOE.US,D,20181017,000000,7.67857,7.68017,7.60374,7.61105,605752.57986459,0
+BOE.US,D,20181018,000000,7.61105,7.6648,7.56644,7.62664,726715.40307686,0
+BOE.US,D,20181019,000000,7.62664,7.67857,7.62664,7.65813,206894.93078854,0
+BOE.US,D,20181022,000000,7.68519,7.68519,7.57032,7.58125,300654.94295022,0
+BOE.US,D,20181023,000000,7.52438,7.55931,7.44747,7.55931,351760.66932127,0
+BOE.US,D,20181024,000000,7.58125,7.58125,7.41138,7.41833,492641.88645377,0
+BOE.US,D,20181025,000000,7.43913,7.58855,7.43246,7.57365,929711.12735634,0
+BOE.US,D,20181026,000000,7.49313,7.4994,7.39012,7.44747,419461.72193667,0
+BOE.US,D,20181029,000000,7.48526,7.56644,7.36706,7.39647,435035.37602711,0
+BOE.US,D,20181030,000000,7.41833,7.46959,7.40578,7.46959,429308.7456139,0
+BOE.US,D,20181031,000000,7.50842,7.58125,7.5013,7.56644,446028.35774913,0
+BOE.US,D,20181101,000000,7.60374,7.6648,7.58855,7.6648,403679.52033442,0
+BOE.US,D,20181102,000000,7.68519,7.72261,7.60668,7.6702,400269.03122681,0
+BOE.US,D,20181105,000000,7.6702,7.67857,7.59644,7.6347,339097.2009641,0
+BOE.US,D,20181106,000000,7.6347,7.6648,7.61105,7.64258,285044.42440063,0
+BOE.US,D,20181107,000000,7.67857,7.81861,7.67857,7.79175,304634.19799918,0
+BOE.US,D,20181108,000000,7.79175,7.82686,7.76895,7.78442,194272.53997156,0
+BOE.US,D,20181109,000000,7.78442,7.78442,7.69982,7.69982,327892.51191945,0
+BOE.US,D,20181112,000000,7.71473,7.73079,7.6402,7.67857,263324.93833279,0
+BOE.US,D,20181113,000000,7.70705,7.70705,7.61105,7.64989,545298.02665012,0
+BOE.US,D,20181114,000000,7.69982,7.70069,7.55855,7.56558,334137.35130143,0
+BOE.US,D,20181115,000000,7.52998,7.6347,7.52352,7.60374,352985.62263572,0
+BOE.US,D,20181116,000000,7.55855,7.64989,7.55855,7.58855,429336.1306407,0
+BOE.US,D,20181119,000000,7.58039,7.62664,7.55172,7.56558,400864.12892471,0
+BOE.US,D,20181120,000000,7.49229,7.54404,7.47681,7.4845,746339.93459404,0
+BOE.US,D,20181121,000000,7.49229,7.5537,7.49229,7.52998,497113.01871496,0
+BOE.US,D,20181123,000000,7.4845,7.55172,7.46209,7.54404,196500.20657519,0
+BOE.US,D,20181126,000000,7.61105,7.61865,7.55855,7.55855,452939.91720684,0
+BOE.US,D,20181127,000000,7.56558,7.59644,7.54404,7.58855,533778.40979722,0
+BOE.US,D,20181128,000000,7.60374,7.6929,7.60374,7.67857,659714.77518552,0
+BOE.US,D,20181129,000000,7.65813,7.69982,7.65813,7.67857,376950.68090162,0
+BOE.US,D,20181130,000000,7.68519,7.72339,7.68519,7.7155,372788.15682714,0
+BOE.US,D,20181203,000000,7.8129,7.84993,7.72339,7.73153,593028.02183221,0
+BOE.US,D,20181204,000000,7.6929,7.73153,7.5727,7.5727,980967.47137482,0
+BOE.US,D,20181206,000000,7.45336,7.50037,7.42459,7.50037,738278.2040105,0
+BOE.US,D,20181207,000000,7.50037,7.52998,7.44568,7.46133,468766.3561601,0
+BOE.US,D,20181210,000000,7.40996,7.41908,7.34238,7.4021,543654.92504177,0
+BOE.US,D,20181211,000000,7.44568,7.46893,7.39476,7.40996,722774.06575734,0
+BOE.US,D,20181212,000000,7.46893,7.50805,7.44956,7.49229,663247.44364349,0
+BOE.US,D,20181213,000000,7.50805,7.50805,7.46133,7.46133,524222.08871223,0
+BOE.US,D,20181214,000000,7.43853,7.43853,7.3568,7.36479,663116.83813103,0
+BOE.US,D,20181217,000000,7.34152,7.34152,7.16843,7.18354,993715.20135296,0
+BOE.US,D,20181218,000000,7.19824,7.25909,7.18354,7.18354,759909.21537634,0
+BOE.US,D,20181219,000000,7.19094,7.25151,7.10825,7.14613,942155.51549908,0
+BOE.US,D,20181220,000000,7.12334,7.15324,6.95035,7.01805,1457803.9842805,0
+BOE.US,D,20181221,000000,7.00323,7.06334,6.88257,6.91275,1126358.7917683,0
+BOE.US,D,20181224,000000,6.84506,6.92033,6.83756,6.86765,787312.14777666,0
+BOE.US,D,20181226,000000,6.88257,7.02565,6.87489,7.02565,908023.23939637,0
+BOE.US,D,20181227,000000,6.94294,7.00323,6.90525,6.97294,1253426.3694176,0
+BOE.US,D,20181228,000000,6.97294,7.12334,6.97294,7.04082,1153396.2393877,0
+BOE.US,D,20181231,000000,7.11593,7.13321,7.03306,7.04824,1181047.7435698,0
+BOE.US,D,20190102,000000,7.01065,7.19094,6.99355,7.19094,363693.16811679,0
+BOE.US,D,20190103,000000,7.17611,7.19094,7.11593,7.13102,327306.89365389,0
+BOE.US,D,20190104,000000,7.21371,7.29699,7.19824,7.289,484566.46335683,0
+BOE.US,D,20190107,000000,7.31046,7.4021,7.30081,7.36479,427616.14030326,0
+BOE.US,D,20190108,000000,7.46893,7.46893,7.37218,7.39431,321441.23156614,0
+BOE.US,D,20190109,000000,7.45336,7.50805,7.43094,7.45336,420832.02654722,0
+BOE.US,D,20190110,000000,7.43094,7.50037,7.42459,7.46893,552413.9205386,0
+BOE.US,D,20190111,000000,7.46893,7.51602,7.44138,7.49229,374674.56386594,0
+BOE.US,D,20190114,000000,7.43094,7.47681,7.41594,7.45336,296604.06552349,0
+BOE.US,D,20190115,000000,7.45336,7.54488,7.45336,7.52352,347490.71168009,0
+BOE.US,D,20190116,000000,7.52352,7.56719,7.52352,7.5371,317635.7661104,0
+BOE.US,D,20190117,000000,7.53082,7.59246,7.52352,7.57451,317853.79305457,0
+BOE.US,D,20190118,000000,7.62007,7.74863,7.6178,7.73477,922520.45127929,0
+BOE.US,D,20190122,000000,7.7025,7.70333,7.59016,7.63621,328548.69929253,0
+BOE.US,D,20190123,000000,7.66735,7.68017,7.60516,7.61267,316121.16347398,0
+BOE.US,D,20190124,000000,7.62825,7.66954,7.59824,7.60516,343882.20776328,0
+BOE.US,D,20190125,000000,7.64447,7.65236,7.59016,7.61267,366547.53052619,0
+BOE.US,D,20190128,000000,7.58219,7.65995,7.56007,7.65236,396429.86112268,0
+BOE.US,D,20190129,000000,7.65995,7.7025,7.65236,7.67258,292387.82466565,0
+BOE.US,D,20190130,000000,7.71854,7.78082,7.68776,7.7566,290548.8147886,0
+BOE.US,D,20190131,000000,7.78907,7.83816,7.7697,7.83816,353571.24090125,0
+BOE.US,D,20190201,000000,7.83816,7.87803,7.79648,7.80949,282429.15434067,0
+BOE.US,D,20190204,000000,7.8168,7.87803,7.71854,7.78082,1029603.278982,0
+BOE.US,D,20190205,000000,7.78082,7.79648,7.74113,7.78907,244042.71965069,0
+BOE.US,D,20190206,000000,7.80398,7.8319,7.7566,7.78082,297863.77675656,0
+BOE.US,D,20190207,000000,7.76477,7.78082,7.69613,7.71854,386067.78828745,0
+BOE.US,D,20190208,000000,7.69613,7.73477,7.69613,7.71854,214716.51575241,0
+BOE.US,D,20190211,000000,7.74863,7.78907,7.72651,7.78907,302414.95755764,0
+BOE.US,D,20190212,000000,7.78907,7.92427,7.7566,7.88476,524225.24852302,0
+BOE.US,D,20190213,000000,7.88476,7.92874,7.87054,7.90063,277317.63376033,0
+BOE.US,D,20190214,000000,7.89191,7.90063,7.85467,7.87803,177250.63927119,0
+BOE.US,D,20190215,000000,7.91715,7.95408,7.91715,7.95408,241212.58245733,0
+BOE.US,D,20190219,000000,7.95408,7.97506,7.93311,7.94715,317839.04727092,0
+BOE.US,D,20190220,000000,7.94715,7.96035,7.90851,7.94033,242034.1332615,0
+BOE.US,D,20190221,000000,7.89191,7.96035,7.89191,7.96035,254740.78569943,0
+BOE.US,D,20190222,000000,7.95408,7.98275,7.92427,7.94033,299581.66055349,0
+BOE.US,D,20190225,000000,7.99938,7.99938,7.95408,7.9689,186559.44184467,0
+BOE.US,D,20190226,000000,7.9689,7.99092,7.96035,7.9689,129007.70147163,0
+BOE.US,D,20190227,000000,7.94715,7.9689,7.92522,7.9689,191364.46077883,0
+BOE.US,D,20190228,000000,7.98275,7.98275,7.93311,7.95408,218288.15521003,0
+BOE.US,D,20190301,000000,7.99938,7.99938,7.96471,7.98275,145477.68855484,0
+BOE.US,D,20190304,000000,7.99938,8.00611,7.91715,7.95408,246436.80295567,0
+BOE.US,D,20190305,000000,7.96035,7.9689,7.93311,7.94715,210995.31191759,0
+BOE.US,D,20190306,000000,7.95408,7.9689,7.90063,7.91715,154161.90186306,0
+BOE.US,D,20190307,000000,7.92427,7.94033,7.84652,7.86323,141083.44502275,0
+BOE.US,D,20190308,000000,7.82335,7.87054,7.79582,7.84652,185313.42312501,0
+BOE.US,D,20190311,000000,7.89191,7.96035,7.87803,7.94715,205226.55069391,0
+BOE.US,D,20190312,000000,7.9689,8.01049,7.96471,7.97506,369110.13707305,0
+BOE.US,D,20190313,000000,8.01466,8.02994,7.98352,8.01466,195868.24441813,0
+BOE.US,D,20190314,000000,8.04608,8.05444,7.98275,8.05444,239721.15176666,0
+BOE.US,D,20190315,000000,8.06213,8.0721,8.01466,8.06955,356055.90544875,0
+BOE.US,D,20190318,000000,8.07646,8.12185,8.05871,8.11331,221287.86891554,0
+BOE.US,D,20190319,000000,8.1603,8.1603,8.10571,8.14464,344084.43565355,0
+BOE.US,D,20190320,000000,8.12185,8.1603,8.10892,8.12867,202453.29009467,0
+BOE.US,D,20190321,000000,8.12185,8.19941,8.11331,8.19941,177201.13556888,0
+BOE.US,D,20190322,000000,8.19115,8.19941,8.06213,8.07646,318796.46993885,0
+BOE.US,D,20190325,000000,8.05444,8.07646,8.00611,8.02122,178014.26021098,0
+BOE.US,D,20190326,000000,8.04608,8.07646,8.02122,8.02994,222741.38187677,0
+BOE.US,D,20190327,000000,8.04608,8.06735,8.00611,8.02994,264129.63681279,0
+BOE.US,D,20190328,000000,8.05444,8.09803,8.05206,8.09034,204993.77796605,0
+BOE.US,D,20190329,000000,8.17577,8.19115,8.11331,8.19115,236209.54871394,0
+BOE.US,D,20190401,000000,8.22192,8.22192,8.16771,8.21584,259972.3790896,0
+BOE.US,D,20190402,000000,8.21584,8.22894,8.15328,8.16771,171553.5004253,0
+BOE.US,D,20190403,000000,8.18395,8.20737,8.1603,8.19941,202202.61177237,0
+BOE.US,D,20190404,000000,8.19115,8.21584,8.15328,8.19115,234331.56783723,0
+BOE.US,D,20190405,000000,8.19115,8.22192,8.1603,8.17577,141234.06267017,0
+BOE.US,D,20190408,000000,8.16771,8.22192,8.15328,8.21584,209806.16979205,0
+BOE.US,D,20190409,000000,8.19941,8.21584,8.16771,8.19941,151637.21304563,0
+BOE.US,D,20190410,000000,8.21584,8.29046,8.19115,8.29046,342168.53704739,0
+BOE.US,D,20190411,000000,8.29046,8.30461,8.25923,8.29046,343742.12281848,0
+BOE.US,D,20190412,000000,8.32873,8.32967,8.26788,8.31344,168559.05307113,0
+BOE.US,D,20190415,000000,8.31344,8.32103,8.26788,8.31344,382966.96063681,0
+BOE.US,D,20190416,000000,8.32103,8.32873,8.27566,8.29777,149078.81957979,0
+BOE.US,D,20190417,000000,8.32873,8.32873,8.27566,8.29046,141783.86974682,0
+BOE.US,D,20190418,000000,8.29046,8.32873,8.24451,8.25115,332865.00082523,0
+BOE.US,D,20190422,000000,8.25923,8.26189,8.19439,8.20645,244412.41751256,0
+BOE.US,D,20190423,000000,8.22192,8.26788,8.22192,8.24451,226345.67271253,0
+BOE.US,D,20190424,000000,8.26788,8.2784,8.23655,8.25923,150503.89424397,0
+BOE.US,D,20190425,000000,8.25923,8.25923,8.16683,8.18308,194586.41450955,0
+BOE.US,D,20190426,000000,8.17492,8.21508,8.12118,8.18308,592574.06234941,0
+BOE.US,D,20190429,000000,8.20645,8.22894,8.17492,8.22894,284966.48240127,0
+BOE.US,D,20190430,000000,8.25923,8.25923,8.22192,8.24451,303716.79960118,0
+BOE.US,D,20190501,000000,8.25115,8.27128,8.24451,8.25115,212778.49847075,0
+BOE.US,D,20190502,000000,8.22894,8.25115,8.20996,8.24451,177542.3951337,0
+BOE.US,D,20190503,000000,8.27566,8.28306,8.22894,8.28306,205618.36723129,0
+BOE.US,D,20190506,000000,8.22192,8.25115,8.19115,8.25115,169247.89182232,0
+BOE.US,D,20190507,000000,8.21508,8.23655,8.12793,8.15954,233362.55919641,0
+BOE.US,D,20190508,000000,8.15954,8.1772,8.13097,8.15233,134839.658911,0
+BOE.US,D,20190509,000000,8.13608,8.13608,8.05272,8.09716,322743.07360968,0
+BOE.US,D,20190510,000000,8.09716,8.15233,8.07474,8.15233,159315.55325389,0
+BOE.US,D,20190513,000000,8.06886,8.08539,7.96728,7.9892,214848.17453512,0
+BOE.US,D,20190514,000000,8.02035,8.08358,7.99776,8.05272,178919.01936582,0
+BOE.US,D,20190515,000000,8.04418,8.09803,8.01305,8.06117,346080.38279957,0
+BOE.US,D,20190516,000000,8.07563,8.1603,8.07563,8.12185,246398.88522625,0
+BOE.US,D,20190517,000000,8.09034,8.13703,8.06955,8.12185,177583.47267392,0
+BOE.US,D,20190520,000000,8.10571,8.1117,8.06117,8.09034,103865.08705305,0
+BOE.US,D,20190521,000000,8.12185,8.13276,8.09034,8.10571,136330.0363314,0
+BOE.US,D,20190522,000000,8.10571,8.16683,8.09034,8.12185,382339.2115608,0
+BOE.US,D,20190523,000000,8.11331,8.11331,8.02851,8.05272,229271.65749971,0
+BOE.US,D,20190524,000000,8.09803,8.16771,8.06955,8.09034,235523.86977354,0
+BOE.US,D,20190528,000000,8.09803,8.1169,8.00525,8.00525,255237.92926297,0
+BOE.US,D,20190529,000000,7.97345,7.97583,7.90472,7.93736,323368.71614516,0
+BOE.US,D,20190530,000000,7.96728,7.9892,7.94439,7.96728,358818.63334536,0
+BOE.US,D,20190531,000000,7.93736,7.93736,7.88412,7.91279,194410.51837585,0
+BOE.US,D,20190603,000000,7.92948,7.97345,7.87386,7.888,232782.20728217,0
+BOE.US,D,20190604,000000,7.92948,7.99776,7.92948,7.9892,235019.35331817,0
+BOE.US,D,20190605,000000,8.02851,8.05272,8.01305,8.04418,144467.6023738,0
+BOE.US,D,20190606,000000,8.04418,8.10571,8.02035,8.07563,195895.62944495,0
+BOE.US,D,20190607,000000,8.09034,8.14464,8.09034,8.13703,143730.31319056,0
+BOE.US,D,20190610,000000,8.16771,8.17047,8.12185,8.14464,189112.56895918,0
+BOE.US,D,20190611,000000,8.20028,8.20028,8.13703,8.16771,151599.2953162,0
+BOE.US,D,20190612,000000,8.15328,8.17577,8.12867,8.17577,152341.85085075,0
+BOE.US,D,20190613,000000,8.17577,8.20028,8.12867,8.14464,168216.74023604,0
+BOE.US,D,20190614,000000,8.12867,8.13703,8.09716,8.11331,150100.49173371,0
+BOE.US,D,20190617,000000,8.09716,8.12867,8.09716,8.11331,173967.59586528,0
+BOE.US,D,20190618,000000,8.15328,8.17577,8.12867,8.14464,206533.65908875,0
+BOE.US,D,20190619,000000,8.1603,8.18395,8.13703,8.17577,138678.82901514,0
+BOE.US,D,20190620,000000,8.22371,8.2766,8.18395,8.21669,141354.13548002,0
+BOE.US,D,20190621,000000,8.20826,8.25733,8.20028,8.22371,204677.79688753,0
+BOE.US,D,20190624,000000,8.22371,8.26189,8.21669,8.24631,180449.42105618,0
+BOE.US,D,20190625,000000,8.25306,8.25306,8.1603,8.19192,254929.32107627,0
+BOE.US,D,20190626,000000,8.21669,8.23834,8.20028,8.22371,280990.3871631,0
+BOE.US,D,20190627,000000,8.27044,8.29237,8.25306,8.2766,350235.53398223,0
+BOE.US,D,20190628,000000,8.29237,8.35577,8.29237,8.35577,263558.76433091,0
+BOE.US,D,20190701,000000,8.36205,8.4024,8.30708,8.32369,265148.14915591,0
+BOE.US,D,20190702,000000,8.32369,8.34819,8.27044,8.2766,231257.07194314,0
+BOE.US,D,20190703,000000,8.30708,8.33252,8.27044,8.33252,156126.25090127,0
+BOE.US,D,20190705,000000,8.31619,8.35577,8.26189,8.35577,127053.88513605,0
+BOE.US,D,20190708,000000,8.30708,8.31619,8.23834,8.27044,222392.74942013,0
+BOE.US,D,20190709,000000,8.27044,8.28467,8.24631,8.25306,186225.55517168,0
+BOE.US,D,20190710,000000,8.34819,8.36205,8.30708,8.33252,246348.32825368,0
+BOE.US,D,20190711,000000,8.35577,8.35577,8.28467,8.29237,164516.60180647,0
+BOE.US,D,20190712,000000,8.30045,8.31876,8.25306,8.28467,149692.8761424,0
+BOE.US,D,20190715,000000,8.28467,8.30708,8.27044,8.30045,211165.94169998,0
+BOE.US,D,20190716,000000,8.30045,8.32369,8.2766,8.29237,218069.07499559,0
+BOE.US,D,20190717,000000,8.28467,8.29873,8.27044,8.2766,171244.89223862,0
+BOE.US,D,20190718,000000,8.30045,8.3219,8.26189,8.30045,169280.54320043,0
+BOE.US,D,20190719,000000,8.32369,8.34819,8.30045,8.33917,191816.31372112,0
+BOE.US,D,20190722,000000,8.37097,8.37097,8.29237,8.30708,151234.86380562,0
+BOE.US,D,20190723,000000,8.33252,8.34363,8.30708,8.31619,217405.51473067,0
+BOE.US,D,20190724,000000,8.33252,8.35577,8.30461,8.35577,196752.99143801,0
+BOE.US,D,20190725,000000,8.37097,8.37857,8.2766,8.29237,202639.71893101,0
+BOE.US,D,20190726,000000,8.30708,8.33917,8.30045,8.31619,175939.31779529,0
+BOE.US,D,20190729,000000,8.32369,8.35577,8.30708,8.35577,190404.93157037,0
+BOE.US,D,20190730,000000,8.35577,8.36291,8.29237,8.32369,387210.58652147,0
+BOE.US,D,20190731,000000,8.35577,8.36479,8.25306,8.29237,286569.55973967,0
+BOE.US,D,20190801,000000,8.29237,8.32369,8.23075,8.24631,174395.22359156,0
+BOE.US,D,20190802,000000,8.23075,8.23075,8.12793,8.16683,323464.56373898,0
+BOE.US,D,20190805,000000,8.06735,8.09641,7.96377,8.02547,902074.36895792,0
+BOE.US,D,20190806,000000,8.03346,8.1169,8.00345,8.08936,284076.46903007,0
+BOE.US,D,20190807,000000,7.98684,8.03412,7.96377,8.0178,253245.14192772,0
+BOE.US,D,20190808,000000,8.02547,8.13181,8.02547,8.10418,218017.46475277,0
+BOE.US,D,20190809,000000,8.08187,8.1169,8.06735,8.08187,170051.53703205,0
+BOE.US,D,20190812,000000,8.0419,8.07294,7.99691,8.01466,241815.05304706,0
+BOE.US,D,20190813,000000,8.0178,8.09641,7.98684,8.07294,184279.11172794,0
+BOE.US,D,20190814,000000,8.02547,8.02547,7.95238,7.97041,446089.44742433,0
+BOE.US,D,20190815,000000,7.98609,7.99007,7.92427,7.94033,266884.99181755,0
+BOE.US,D,20190816,000000,8.02547,8.02547,7.97755,8.00251,242573.40763552,0
+BOE.US,D,20190819,000000,8.10418,8.10418,8.0419,8.07294,196561.29625038,0
+BOE.US,D,20190820,000000,8.07294,8.08187,8.03763,8.0419,271817.4564534,0
+BOE.US,D,20190821,000000,8.08936,8.12118,8.07294,8.08936,230751.50221747,0
+BOE.US,D,20190822,000000,8.12793,8.14464,8.07294,8.08936,292336.21442283,0
+BOE.US,D,20190823,000000,8.07294,8.08936,7.99443,7.99443,287696.55891976,0
+BOE.US,D,20190826,000000,8.03346,8.06803,8.00251,8.00251,192209.18352877,0
+BOE.US,D,20190827,000000,8.03346,8.05121,7.96283,7.97755,289402.85674381,0
+BOE.US,D,20190828,000000,7.97755,8.05044,7.96283,8.00251,341022.5790026,0
+BOE.US,D,20190829,000000,8.07294,8.08936,8.03346,8.0419,295953.14450173,0
+BOE.US,D,20190830,000000,8.10418,8.12118,8.06735,8.09641,298605.27902084,0
+BOE.US,D,20190903,000000,8.07294,8.07294,8.05044,8.07294,135116.66898985,0
+BOE.US,D,20190904,000000,8.11254,8.12793,8.08187,8.10418,156293.72087286,0
+BOE.US,D,20190905,000000,8.14464,8.19192,8.11254,8.12118,268341.66458956,0
+BOE.US,D,20190906,000000,8.12118,8.14464,8.08936,8.14464,572134.29964959,0
+BOE.US,D,20190909,000000,8.13608,8.15328,8.10418,8.15328,258868.55185528,0
+BOE.US,D,20190910,000000,8.12793,8.1603,8.09641,8.1603,126650.48262579,0
+BOE.US,D,20190911,000000,8.15328,8.20028,8.14464,8.18395,280735.49575976,0
+BOE.US,D,20190912,000000,8.16771,8.23834,8.16771,8.22371,390274.54971294,0
+BOE.US,D,20190913,000000,8.23834,8.24728,8.20028,8.22371,350538.87581763,0
+BOE.US,D,20190916,000000,8.20028,8.21669,8.14387,8.18395,180715.8984324,0
+BOE.US,D,20190917,000000,8.15233,8.20493,8.14387,8.16771,326879.26592763,0
+BOE.US,D,20190918,000000,8.1603,8.21253,8.14387,8.20028,309068.4658012,0
+BOE.US,D,20190919,000000,8.19192,8.23834,8.19192,8.21669,230400.76322032,0
+BOE.US,D,20190920,000000,8.24728,8.24728,8.19192,8.2316,236877.3220599,0
+BOE.US,D,20190923,000000,8.21669,8.22371,8.17577,8.22371,165961.6886056,0
+BOE.US,D,20190924,000000,8.25391,8.25391,8.1603,8.19192,244669.41545645,0
+BOE.US,D,20190925,000000,8.20826,8.20826,8.1603,8.1603,255438.05061271,0
+BOE.US,D,20190926,000000,8.1603,8.20826,8.15233,8.20028,203429.67162733,0
+BOE.US,D,20190927,000000,8.20028,8.23834,8.1714,8.21669,245653.16988092,0
+BOE.US,D,20190930,000000,8.23834,8.29512,8.22371,8.26284,397390.4436014,0
+BOE.US,D,20191001,000000,8.2784,8.2784,8.19192,8.20826,203197.95216974,0
+BOE.US,D,20191002,000000,8.18395,8.18395,8.03346,8.10333,226437.30722532,0
+BOE.US,D,20191003,000000,8.09544,8.13534,8.02453,8.12697,125629.86374214,0
+BOE.US,D,20191004,000000,8.1603,8.16771,8.10333,8.16771,152646.24595639,0
+BOE.US,D,20191007,000000,8.1603,8.18395,8.13534,8.13534,161326.24618359,0
+BOE.US,D,20191008,000000,8.08872,8.12697,8.08539,8.10333,212130.73725977,0
+BOE.US,D,20191009,000000,8.12034,8.16771,8.09544,8.1117,280786.05273232,0
+BOE.US,D,20191010,000000,8.1117,8.15233,8.10333,8.13534,173772.74086685,0
+BOE.US,D,20191011,000000,8.20909,8.24728,8.18395,8.20909,138041.60050676,0
+BOE.US,D,20191014,000000,8.20909,8.23245,8.18395,8.19192,295440.20188423,0
+BOE.US,D,20191015,000000,8.23245,8.25485,8.20909,8.22371,190719.85937862,0
+BOE.US,D,20191016,000000,8.21669,8.23483,8.19192,8.19192,169837.7231689,0
+BOE.US,D,20191017,000000,8.22371,8.27128,8.19611,8.26379,308923.11450508,0
+BOE.US,D,20191018,000000,8.2393,8.26379,8.22371,8.2393,167422.57445867,0
+BOE.US,D,20191021,000000,8.26379,8.31876,8.26379,8.3028,293741.27695202,0
+BOE.US,D,20191022,000000,8.33605,8.35255,8.31876,8.33605,205173.88718082,0
+BOE.US,D,20191023,000000,8.3273,8.35255,8.27128,8.27128,357523.11092339,0
+BOE.US,D,20191024,000000,8.29607,8.31876,8.25923,8.27916,267993.03213294,0
+BOE.US,D,20191025,000000,8.26379,8.3273,8.24728,8.31078,259337.25712177,0
+BOE.US,D,20191028,000000,8.31876,8.35854,8.28715,8.34363,226482.59784656,0
+BOE.US,D,20191029,000000,8.3273,8.35854,8.29607,8.33605,233716.45800435,0
+BOE.US,D,20191030,000000,8.3273,8.41123,8.30613,8.40685,293393.69776564,0
+BOE.US,D,20191031,000000,8.3989,8.43173,8.38294,8.42366,291502.0243755,0
+BOE.US,D,20191101,000000,8.44768,8.48698,8.43704,8.44768,199212.37749924,0
+BOE.US,D,20191104,000000,8.47095,8.48698,8.42366,8.44768,233963.97651587,0
+BOE.US,D,20191105,000000,8.45566,8.47817,8.39538,8.41561,180651.64894642,0
+BOE.US,D,20191106,000000,8.39005,8.47817,8.39005,8.47095,229147.37160882,0
+BOE.US,D,20191107,000000,8.46268,8.51491,8.42366,8.47095,317525.1727329,0
+BOE.US,D,20191108,000000,8.44768,8.51016,8.44768,8.51016,173377.76451869,0
+BOE.US,D,20191111,000000,8.46268,8.52659,8.46268,8.51016,252035.98766721,0
+BOE.US,D,20191112,000000,8.51016,8.54092,8.47817,8.4942,278473.07123749,0
+BOE.US,D,20191113,000000,8.4942,8.51936,8.47095,8.51936,303381.85965793,0
+BOE.US,D,20191114,000000,8.51936,8.51936,8.44331,8.4942,310378.73400683,0
+BOE.US,D,20191115,000000,8.50116,8.51936,8.47817,8.51016,285203.46821015,0
+BOE.US,D,20191118,000000,8.4942,8.5337,8.45566,8.51936,314482.27494667,0
+BOE.US,D,20191119,000000,8.52659,8.54995,8.51936,8.52659,164612.44940029,0
+BOE.US,D,20191120,000000,8.51936,8.52659,8.47817,8.52659,257090.63165342,0
+BOE.US,D,20191121,000000,8.50116,8.53731,8.4942,8.51936,226235.07933505,0
+BOE.US,D,20191122,000000,8.52659,8.55887,8.51016,8.52659,180618.99756831,0
+BOE.US,D,20191125,000000,8.54995,8.58221,8.5337,8.57511,266325.70530856,0
+BOE.US,D,20191126,000000,8.58221,8.59988,8.54995,8.57511,242220.56209784,0
+BOE.US,D,20191127,000000,8.5903,8.61061,8.57511,8.59988,148821.82163592,0
+BOE.US,D,20191129,000000,8.60691,8.64555,8.58221,8.60691,240952.42470267,0
+BOE.US,D,20191202,000000,8.61527,8.61527,8.52659,8.54995,238333.99483193,0
+BOE.US,D,20191203,000000,8.51936,8.5337,8.45566,8.51016,334411.2015695,0
+BOE.US,D,20191204,000000,8.51936,8.57863,8.51936,8.56799,242844.0980928,0
+BOE.US,D,20191205,000000,8.57511,8.61061,8.51936,8.60691,281949.91637158,0
+BOE.US,D,20191206,000000,8.61527,8.6539,8.59988,8.6539,341625.04959233,0
+BOE.US,D,20191209,000000,8.6539,8.67023,8.5903,8.61527,196186.33203718,0
+BOE.US,D,20191210,000000,8.61527,8.6539,8.59123,8.6388,250590.90086807,0
+BOE.US,D,20191211,000000,8.6539,8.69512,8.64555,8.66102,248901.45536819,0
+BOE.US,D,20191212,000000,8.68685,8.70982,8.6539,8.70336,207358.36970372,0
+BOE.US,D,20191213,000000,8.70517,8.74694,8.6896,8.70517,193941.81310937,0
+BOE.US,D,20191216,000000,8.73783,8.81854,8.72891,8.76992,331057.58905605,0
+BOE.US,D,20191217,000000,8.78521,8.79357,8.73783,8.78521,248567.56869523,0
+BOE.US,D,20191218,000000,8.76992,8.79357,8.73783,8.76176,295823.59225953,0
+BOE.US,D,20191219,000000,8.78521,8.81854,8.77543,8.80098,323133.83687678,0
+BOE.US,D,20191220,000000,8.81854,8.86791,8.80923,8.84235,211948.52150449,0
+BOE.US,D,20191223,000000,8.86791,8.86791,8.82375,8.83306,270968.52062242,0
+BOE.US,D,20191224,000000,8.85167,8.93257,8.83306,8.93257,208515.91372139,0
+BOE.US,D,20191226,000000,8.94101,8.94101,8.85167,8.8828,240265.692492,0
+BOE.US,D,20191227,000000,8.90436,8.92315,8.86001,8.87447,187473.68043188,0
+BOE.US,D,20191230,000000,8.8828,8.89316,8.81018,8.85167,234773.94134717,0
+BOE.US,D,20191231,000000,8.87447,8.89771,8.80098,8.86001,338617.96299498,0
+BOE.US,D,20200102,000000,8.8828,8.93257,8.86791,8.89771,239894.94135986,0
+BOE.US,D,20200103,000000,8.85167,8.86791,8.78521,8.79357,259563.71022803,0
+BOE.US,D,20200106,000000,8.7553,8.85167,8.7553,8.83306,311625.80599676,0
+BOE.US,D,20200107,000000,8.85167,8.91357,8.81854,8.90436,173949.69027081,0
+BOE.US,D,20200108,000000,8.93257,8.94661,8.90436,8.94101,183310.10308712,0
+BOE.US,D,20200109,000000,8.9789,9.00348,8.95515,8.97141,278191.84807759,0
+BOE.US,D,20200110,000000,8.98839,8.98839,8.94101,8.95515,163408.56149109,0
+BOE.US,D,20200113,000000,8.97141,8.98839,8.94661,8.94661,240407.88397733,0
+BOE.US,D,20200114,000000,8.96446,9.02807,8.94661,9.02807,255244.24888455,0
+BOE.US,D,20200115,000000,9.02807,9.04516,9.00348,9.02807,179378.24519995,0
+BOE.US,D,20200116,000000,9.04516,9.06699,9.02142,9.0594,231112.77391727,0
+BOE.US,D,20200117,000000,9.07459,9.08409,9.03662,9.05181,193614.24605796,0
+BOE.US,D,20200121,000000,9.0594,9.10117,9.05181,9.05181,213824.39584068,0
+BOE.US,D,20200122,000000,9.05181,9.11732,9.05181,9.11732,202267.91452861,0
+BOE.US,D,20200123,000000,9.11732,9.11732,9.05181,9.0594,201860.2989373,0
+BOE.US,D,20200124,000000,9.09358,9.10877,8.97141,8.99682,255611.8402059,0
+BOE.US,D,20200127,000000,8.91357,8.94661,8.86268,8.93257,380000.95157969,0
+BOE.US,D,20200128,000000,8.94101,9.01006,8.92971,8.97141,244933.78629214,0
+BOE.US,D,20200129,000000,9.00348,9.02807,8.98745,9.02807,143060.43330407,0
+BOE.US,D,20200130,000000,8.98839,8.98839,8.89771,8.95515,233072.90987441,0
+BOE.US,D,20200131,000000,8.94661,8.95515,8.81759,8.83212,288268.48467189,0
+BOE.US,D,20200203,000000,8.85071,8.89032,8.82375,8.82375,337759.54773164,0
+BOE.US,D,20200204,000000,8.87447,8.92315,8.86742,8.89771,229598.17128085,0
+BOE.US,D,20200205,000000,8.94101,8.96446,8.90436,8.94661,256585.06192776,0
+BOE.US,D,20200206,000000,8.94661,8.98839,8.90436,8.94661,365224.6230774,0
+BOE.US,D,20200207,000000,8.93257,8.95515,8.92315,8.94661,191452.93548081,0
+BOE.US,D,20200210,000000,8.92315,9.00348,8.92315,8.98839,291599.97850986,0
+BOE.US,D,20200211,000000,9.02142,9.05181,8.98839,9.04516,213962.37424498,0
+BOE.US,D,20200212,000000,9.0594,9.06699,9.00348,9.03662,149157.81484943,0
+BOE.US,D,20200213,000000,9.03852,9.03852,8.97318,9.01477,194966.64507406,0
+BOE.US,D,20200214,000000,9.01477,9.02428,8.96162,9.02428,116069.32957611,0
+BOE.US,D,20200218,000000,9.0054,9.0054,8.94756,8.98174,256512.38627971,0
+BOE.US,D,20200219,000000,9.02428,9.02428,8.94186,8.94186,209462.80368671,0
+BOE.US,D,20200220,000000,8.94756,8.97318,8.90616,8.94756,125499.25822968,0
+BOE.US,D,20200221,000000,8.93445,8.95696,8.90152,8.95696,128773.87547352,0
+BOE.US,D,20200224,000000,8.79357,8.83866,8.697,8.77791,494576.74392461,0
+BOE.US,D,20200225,000000,8.79357,8.79357,8.50845,8.52478,339442.67360995,0
+BOE.US,D,20200226,000000,8.52478,8.61527,8.46106,8.49924,392492.73688421,0
+BOE.US,D,20200227,000000,8.37773,8.39005,8.11598,8.16683,529298.85137393,0
+BOE.US,D,20200228,000000,7.97829,7.97829,7.72642,7.84073,743687.80007493,0
+BOE.US,D,20200302,000000,7.88876,8.11768,7.86598,8.11768,462818.53899191,0
+BOE.US,D,20200303,000000,8.15051,8.36205,8.08121,8.16683,472038.8668634,0
+BOE.US,D,20200304,000000,8.24811,8.32967,8.19941,8.32103,306501.64617328,0
+BOE.US,D,20200305,000000,8.19941,8.28107,8.16683,8.20826,177954.22380605,0
+BOE.US,D,20200306,000000,8.04418,8.19115,7.98684,8.19115,344582.63248736,0
+BOE.US,D,20200309,000000,7.74275,7.77551,7.58799,7.62881,399978.32863455,0
+BOE.US,D,20200310,000000,7.751,7.83256,7.57175,7.79175,307684.46867725,0
+BOE.US,D,20200311,000000,7.66127,7.68579,7.2213,7.22938,473406.01166317,0
+BOE.US,D,20200312,000000,6.22671,6.52034,5.99865,6.31641,870579.48159064,0
+BOE.US,D,20200313,000000,6.54902,6.89405,6.40443,6.74631,673822.27707159,0
+BOE.US,D,20200316,000000,6.17097,6.45049,6.1465,6.24502,823183.37308153,0
+BOE.US,D,20200317,000000,6.26951,6.51618,6.17097,6.48323,743644.61599418,0
+BOE.US,D,20200318,000000,6.23687,6.26544,5.76842,5.89963,1382313.9980793,0
+BOE.US,D,20200319,000000,5.7519,6.17097,5.7519,6.13821,480765.2109821,0
+BOE.US,D,20200320,000000,6.22034,6.45049,6.15874,6.19585,701950.91268226,0
+BOE.US,D,20200323,000000,5.78503,6.02315,5.62867,5.78503,719329.87200137,0
+BOE.US,D,20200324,000000,5.94928,6.41773,5.94928,6.28603,542045.5280818,0
+BOE.US,D,20200325,000000,6.30255,6.73788,6.27787,6.60666,504023.52490238,0
+BOE.US,D,20200326,000000,6.63126,6.9682,6.63126,6.9682,565960.02937514,0
+BOE.US,D,20200327,000000,6.71348,6.97627,6.67236,6.85332,360056.22590293,0
+BOE.US,D,20200330,000000,6.79559,6.91029,6.75039,6.89405,306316.27060722,0
+BOE.US,D,20200331,000000,6.93534,6.98443,6.79559,6.81183,482535.75829215,0
+BOE.US,D,20200401,000000,6.59005,6.78715,6.59005,6.61473,308744.05856058,0
+BOE.US,D,20200402,000000,6.68053,6.8367,6.64436,6.72982,236913.1332488,0
+BOE.US,D,20200403,000000,6.72155,6.79559,6.49965,6.50793,359372.65350305,0
+BOE.US,D,20200406,000000,6.59831,7.10767,6.59831,7.0584,579676.7679941,0
+BOE.US,D,20200407,000000,7.20613,7.3625,7.12419,7.12419,337370.89100506,0
+BOE.US,D,20200408,000000,7.19824,7.33781,7.13531,7.28037,267606.48194688,0
+BOE.US,D,20200409,000000,7.33781,7.55172,7.33781,7.47766,613140.21748058,0
+BOE.US,D,20200413,000000,7.46115,7.46115,7.21468,7.3625,356414.01733774,0
+BOE.US,D,20200414,000000,7.49733,7.59663,7.44814,7.49733,192707.38036258,0
+BOE.US,D,20200415,000000,7.42289,7.44814,7.29043,7.38148,235709.24533962,0
+BOE.US,D,20200416,000000,7.40618,7.40618,7.28237,7.3568,169228.93295759,0
+BOE.US,D,20200417,000000,7.57203,7.59663,7.36514,7.58003,386677.63176901,0
+BOE.US,D,20200420,000000,7.52219,7.6084,7.32348,7.34027,247443.72932591,0
+BOE.US,D,20200421,000000,7.25729,7.28237,7.1333,7.24924,205399.28701683,0
+BOE.US,D,20200422,000000,7.33203,7.38975,7.29919,7.31551,256862.07200662,0
+BOE.US,D,20200423,000000,7.34027,7.38975,7.24924,7.24924,227955.06967251,0
+BOE.US,D,20200424,000000,7.26585,7.37322,7.23547,7.34027,182392.70468913,0
+BOE.US,D,20200427,000000,7.41452,7.44814,7.33203,7.37322,273505.84868302,0
+BOE.US,D,20200428,000000,7.4808,7.55532,7.47244,7.51403,236683.52033174,0
+BOE.US,D,20200429,000000,7.59663,7.77046,7.58449,7.68751,348968.44985735,0
+BOE.US,D,20200430,000000,7.69613,7.69613,7.57203,7.58835,200175.06651848,0
+BOE.US,D,20200501,000000,7.38975,7.53035,7.38975,7.50557,344419.37559678,0
+BOE.US,D,20200504,000000,7.40618,7.49733,7.36514,7.48905,245900.68839244,0
+BOE.US,D,20200505,000000,7.53035,7.58835,7.52219,7.55532,190000.47578984,0
+BOE.US,D,20200506,000000,7.59663,7.6214,7.43133,7.44814,134674.29547991,0
+BOE.US,D,20200507,000000,7.53035,7.55532,7.43133,7.45573,130627.63113421,0
+BOE.US,D,20200508,000000,7.52219,7.58003,7.4808,7.5389,138643.01782624,0
+BOE.US,D,20200511,000000,7.46457,7.55941,7.46457,7.51403,126652.58916634,0
+BOE.US,D,20200512,000000,7.51403,7.5389,7.45573,7.47235,117083.6288382,0
+BOE.US,D,20200513,000000,7.47235,7.47671,7.26605,7.31551,204245.95608021,0
+BOE.US,D,20200514,000000,7.25131,7.28464,7.14299,7.28464,177036.82540805,0
+BOE.US,D,20200515,000000,7.19283,7.25131,7.17205,7.22616,177417.05597256,0
+BOE.US,D,20200518,000000,7.34295,7.52619,7.34295,7.52619,206222.94436153,0
+BOE.US,D,20200519,000000,7.47624,7.55144,7.45953,7.5014,164690.39139966,0
+BOE.US,D,20200520,000000,7.55144,7.56369,7.47624,7.50937,232502.03739252,0
+BOE.US,D,20200521,000000,7.48459,7.52619,7.45953,7.4677,211512.4676161,0
+BOE.US,D,20200522,000000,7.47624,7.53481,7.47624,7.52619,126081.71668443,0
+BOE.US,D,20200526,000000,7.61789,7.68492,7.58476,7.60147,188644.91696295,0
+BOE.US,D,20200527,000000,7.61789,7.73457,7.56796,7.73457,251131.22851236,0
+BOE.US,D,20200528,000000,7.72623,7.81793,7.70133,7.7846,323977.50635648,0
+BOE.US,D,20200529,000000,7.81793,7.82639,7.71481,7.74293,192234.46201504,0
+BOE.US,D,20200601,000000,7.73457,7.85942,7.73457,7.85146,172383.47739158,0
+BOE.US,D,20200602,000000,7.85146,7.87614,7.77645,7.86824,154039.72251269,0
+BOE.US,D,20200603,000000,7.9181,8.02623,7.90946,7.96814,153783.7778391,0
+BOE.US,D,20200604,000000,7.96814,8.02035,7.89285,7.98447,123013.54041192,0
+BOE.US,D,20200605,000000,8.12602,8.15954,8.09309,8.13446,142696.0017935,0
+BOE.US,D,20200608,000000,8.20218,8.24271,8.13446,8.23397,187075.54427292,0
+BOE.US,D,20200609,000000,8.2185,8.22638,8.15137,8.17635,169514.36919855,0
+BOE.US,D,20200610,000000,8.18488,8.20218,8.06803,8.10892,109705.47065454,0
+BOE.US,D,20200611,000000,7.9426,7.94715,7.66812,7.66812,219986.026872,0
+BOE.US,D,20200612,000000,7.82155,7.8803,7.67884,7.77949,152194.39301409,0
+BOE.US,D,20200615,000000,7.57791,7.93054,7.55315,7.87158,228293.16942653,0
+BOE.US,D,20200616,000000,8.02301,8.06498,7.93054,7.98094,172651.00803808,0
+BOE.US,D,20200617,000000,7.96415,8.03185,7.89691,7.89691,185691.54714897,0
+BOE.US,D,20200618,000000,7.90557,7.97251,7.90557,7.94734,78541.310149469,0
+BOE.US,D,20200619,000000,7.99776,7.99776,7.89475,7.91384,81886.496500831,0
+BOE.US,D,20200622,000000,7.91384,7.9892,7.90557,7.9557,108424.69401623,0
+BOE.US,D,20200623,000000,8.02301,8.05206,7.98094,7.9892,101466.79066702,0
+BOE.US,D,20200624,000000,7.93054,7.94828,7.82155,7.85495,141457.35596568,0
+BOE.US,D,20200625,000000,7.87158,7.8803,7.78376,7.86352,154708.54912892,0
+BOE.US,D,20200626,000000,7.83,7.86352,7.67884,7.7207,148616.43393488,0
+BOE.US,D,20200629,000000,7.75423,7.84671,7.72917,7.84671,142024.01536649,0
+BOE.US,D,20200630,000000,7.8803,7.93898,7.83816,7.90557,218650.48018009,0
+BOE.US,D,20200701,000000,7.90557,7.9557,7.89691,7.91384,152901.13735975,0
+BOE.US,D,20200702,000000,7.98094,8.03934,7.94734,7.9892,216908.37116712,0
+BOE.US,D,20200706,000000,8.06498,8.12365,8.02301,8.115,291386.1646467,0
+BOE.US,D,20200707,000000,8.08936,8.14055,8.05606,8.08187,151232.75726509,0
+BOE.US,D,20200708,000000,8.07294,8.09803,7.98094,8.01466,175255.74539542,0
+BOE.US,D,20200709,000000,8.06498,8.07294,7.93908,7.99776,94168.68102326,0
+BOE.US,D,20200710,000000,8.01466,8.01466,7.9557,7.99776,87426.698077708,0
+BOE.US,D,20200713,000000,8.07294,8.07294,7.83816,7.84671,329277.56231367,0
+BOE.US,D,20200714,000000,7.79838,8.00982,7.79838,8.00126,287461.67965139,0
+BOE.US,D,20200715,000000,8.00982,8.08625,8.00982,8.00982,120523.60951311,0
+BOE.US,D,20200716,000000,7.98447,8.13608,7.98447,8.1024,166377.730359,0
+BOE.US,D,20200717,000000,8.14464,8.14464,8.06593,8.12793,132369.74014717,0
+BOE.US,D,20200720,000000,8.12793,8.17871,8.06033,8.14464,147024.94256936,0
+BOE.US,D,20200721,000000,8.18772,8.22979,8.1024,8.12793,132576.18111849,0
+BOE.US,D,20200722,000000,8.12793,8.17492,8.06886,8.11083,145732.57995817,0
+BOE.US,D,20200723,000000,8.09392,8.14985,8.0515,8.06886,174345.71988924,0
+BOE.US,D,20200724,000000,8.08625,8.08625,8.01807,8.04332,217595.10337778,0
+BOE.US,D,20200727,000000,8.05206,8.19611,8.05206,8.18772,125670.94128235,0
+BOE.US,D,20200728,000000,8.14464,8.19611,8.12793,8.15328,138683.04209618,0
+BOE.US,D,20200729,000000,8.17047,8.26284,8.14464,8.26284,156106.23876628,0
+BOE.US,D,20200730,000000,8.22192,8.26284,8.13608,8.26284,96878.745406778,0
+BOE.US,D,20200731,000000,8.30528,8.30528,8.13608,8.24631,180582.13310915,0
+BOE.US,D,20200803,000000,8.24631,8.25391,8.20493,8.21346,126616.77797742,0
+BOE.US,D,20200804,000000,8.22979,8.23748,8.15328,8.20493,89136.155712551,0
+BOE.US,D,20200805,000000,8.22979,8.27128,8.19611,8.23748,119674.67368214,0
+BOE.US,D,20200806,000000,8.20493,8.23748,8.15328,8.20493,143818.78789254,0
+BOE.US,D,20200807,000000,8.17871,8.21346,8.14464,8.21346,119635.70268245,0
+BOE.US,D,20200810,000000,8.23748,8.30528,8.23397,8.30528,125022.12680111,0
+BOE.US,D,20200811,000000,8.33063,8.42472,8.33063,8.35673,163217.91957371,0
+BOE.US,D,20200812,000000,8.42472,8.42472,8.40685,8.42472,106228.62552046,0
+BOE.US,D,20200813,000000,8.43611,8.52392,8.41816,8.46914,131337.53529065,0
+BOE.US,D,20200814,000000,8.44429,8.46914,8.40051,8.46914,109462.16522408,0
+BOE.US,D,20200817,000000,8.46914,8.48606,8.40933,8.47722,102118.76495905,0
+BOE.US,D,20200818,000000,8.46106,8.4942,8.26455,8.30708,912906.2003299,0
+BOE.US,D,20200819,000000,8.34999,8.37515,8.31619,8.33252,140507.30618955,0
+BOE.US,D,20200820,000000,8.32369,8.40933,8.26455,8.34999,154347.27742914,0
+BOE.US,D,20200821,000000,8.35854,8.36651,8.2821,8.31619,150434.3784067,0
+BOE.US,D,20200824,000000,8.35854,8.40051,8.31619,8.34098,116251.54533141,0
+BOE.US,D,20200825,000000,8.40051,8.40933,8.33157,8.39167,132821.59308947,0
+BOE.US,D,20200826,000000,8.40933,8.46106,8.34098,8.43611,160058.10878842,0
+BOE.US,D,20200827,000000,8.40051,8.46106,8.34999,8.40933,191781.55580249,0
+BOE.US,D,20200828,000000,8.40051,8.45204,8.37515,8.40933,109564.33243946,0
+BOE.US,D,20200831,000000,8.43611,8.44238,8.33252,8.33252,177645.61561937,0
+BOE.US,D,20200901,000000,8.33252,8.44429,8.30708,8.39167,122770.23498146,0
+BOE.US,D,20200902,000000,8.42717,8.48606,8.40051,8.46914,157054.18200188,0
+BOE.US,D,20200903,000000,8.46914,8.46914,8.19684,8.25561,140270.32038067,0
+BOE.US,D,20200904,000000,8.31619,8.32369,8.13703,8.2393,276485.55025354,0
+BOE.US,D,20200908,000000,8.05216,8.1885,8.05216,8.1117,200703.80818989,0
+BOE.US,D,20200909,000000,8.22287,8.34098,8.20566,8.31619,137194.77121631,0
+BOE.US,D,20200910,000000,8.30708,8.35854,8.22287,8.2393,144702.48164216,0
+BOE.US,D,20200911,000000,8.26455,8.30708,8.1714,8.29873,87851.1659932,0
+BOE.US,D,20200914,000000,8.32637,8.3876,8.28467,8.36121,94973.379503246,0
+BOE.US,D,20200915,000000,8.37857,8.43886,8.35255,8.36121,106201.24049366,0
+BOE.US,D,20200916,000000,8.3876,8.48054,8.3876,8.43088,84363.7881565,0
+BOE.US,D,20200917,000000,8.33508,8.43088,8.32637,8.3876,110799.81845652,0
+BOE.US,D,20200918,000000,8.39538,8.43088,8.33508,8.35255,127951.27139906,0
+BOE.US,D,20200921,000000,8.2933,8.31439,8.15592,8.24185,205988.06509316,0
+BOE.US,D,20200922,000000,8.21584,8.2505,8.16409,8.1903,178738.91015107,0
+BOE.US,D,20200923,000000,8.17321,8.22638,8.02748,8.02748,215618.11509646,0
+BOE.US,D,20200924,000000,7.94185,8.10455,7.84794,8.02748,292860.74301316,0
+BOE.US,D,20200925,000000,7.9932,8.10455,7.9932,8.08758,160311.9469215,0
+BOE.US,D,20200928,000000,8.17321,8.22459,8.16409,8.1812,173131.29927744,0
+BOE.US,D,20200929,000000,8.20737,8.22022,8.17321,8.19846,106202.29376391,0
+BOE.US,D,20200930,000000,8.2505,8.30128,8.1903,8.1903,280150.93076448,0
+BOE.US,D,20201001,000000,8.28467,8.3028,8.23321,8.25829,224389.74983643,0
+BOE.US,D,20201002,000000,8.19846,8.28467,8.17321,8.28467,148110.86420925,0
+BOE.US,D,20201005,000000,8.2933,8.3876,8.2933,8.3876,203359.10251979,0
+BOE.US,D,20201006,000000,8.43088,8.43088,8.2933,8.32637,111329.61339817,0
+BOE.US,D,20201007,000000,8.36121,8.47179,8.36121,8.47179,251162.82662021,0
+BOE.US,D,20201008,000000,8.51576,8.51576,8.44768,8.47179,170260.08454386,0
+BOE.US,D,20201009,000000,8.51576,8.558,8.4887,8.558,130581.28724269,0
+BOE.US,D,20201012,000000,8.558,8.66842,8.53199,8.66842,181614.33796568,0
+BOE.US,D,20201013,000000,8.60966,8.60966,8.53199,8.59305,123661.30162291,0
+BOE.US,D,20201014,000000,8.59569,8.61155,8.46536,8.49924,135719.13957959,0
+BOE.US,D,20201015,000000,8.42366,8.46536,8.37943,8.45748,124745.11672226,0
+BOE.US,D,20201016,000000,8.46536,8.54273,8.44856,8.51748,277116.45914033,0
+BOE.US,D,20201019,000000,8.51748,8.56969,8.42366,8.46536,173538.91486873,0
+BOE.US,D,20201020,000000,8.48233,8.52392,8.46536,8.48233,163735.07527224,0
+BOE.US,D,20201021,000000,8.44856,8.48233,8.3971,8.42366,225987.56082353,0
+BOE.US,D,20201022,000000,8.42366,8.42366,8.31876,8.38836,191933.22672019,0
+BOE.US,D,20201023,000000,8.42366,8.48233,8.38836,8.40591,274048.28286781,0
+BOE.US,D,20201026,000000,8.37943,8.37943,8.24185,8.31876,161098.73980704,0
+BOE.US,D,20201027,000000,8.2766,8.29427,8.17312,8.17312,218373.47010124,0
+BOE.US,D,20201028,000000,8.12128,8.12128,7.93177,7.97469,346178.33693392,0
+BOE.US,D,20201029,000000,7.95741,8.00545,7.89731,7.99197,181386.83158913,0
+BOE.US,D,20201030,000000,7.97469,7.99282,7.85412,7.90595,195319.49061176,0
+BOE.US,D,20201102,000000,7.94023,8.06078,7.94023,8.00924,201486.38799439,0
+BOE.US,D,20201103,000000,8.05216,8.21584,8.05216,8.20737,239427.28936363,0
+BOE.US,D,20201104,000000,8.22459,8.41474,8.20737,8.35352,231079.0692689,0
+BOE.US,D,20201105,000000,8.41474,8.50845,8.41474,8.47361,177098.9683535,0
+BOE.US,D,20201106,000000,8.51748,8.51748,8.44066,8.45748,99718.362032493,0
+BOE.US,D,20201109,000000,8.71439,8.79261,8.63796,8.66282,226202.42795693,0
+BOE.US,D,20201110,000000,8.64459,8.71439,8.63796,8.6539,219365.65068781,0
+BOE.US,D,20201111,000000,8.68096,8.84511,8.68096,8.79261,344255.06543594,0
+BOE.US,D,20201112,000000,8.77639,8.87075,8.75149,8.78425,380642.3931691,0
+BOE.US,D,20201113,000000,8.82128,8.89963,8.81673,8.89963,80887.996292679,0
+BOE.US,D,20201116,000000,8.95136,9.048,8.94566,9.048,93918.002700958,0
+BOE.US,D,20201117,000000,9.048,9.0632,8.92592,9.048,147651.63837511,0
+BOE.US,D,20201118,000000,9.05466,9.09929,9.01192,9.03852,137431.75702521,0
+BOE.US,D,20201119,000000,9.00348,9.08125,8.98648,9.07174,102193.54714764,0
+BOE.US,D,20201120,000000,9.03852,9.09929,9.03852,9.03852,153967.04686464,0
+BOE.US,D,20201123,000000,9.0632,9.12492,9.05466,9.10688,142745.50549581,0
+BOE.US,D,20201124,000000,9.12492,9.21985,9.10688,9.12492,230369.16511247,0
+BOE.US,D,20201125,000000,9.12492,9.18662,9.09074,9.18662,163625.53516501,0
+BOE.US,D,20201127,000000,9.17809,9.2284,9.15908,9.2284,114740.10250578,0
+BOE.US,D,20201130,000000,9.15908,9.19517,9.12492,9.16859,216373.30987416,0
+BOE.US,D,20201201,000000,9.2284,9.2996,9.2246,9.28062,196413.83841373,0
+BOE.US,D,20201202,000000,9.24549,9.2996,9.17809,9.21035,135170.3857732,0
+BOE.US,D,20201203,000000,9.20276,9.27112,9.19517,9.25403,129711.28600649,0
+BOE.US,D,20201204,000000,9.30816,9.36703,9.23695,9.36703,342510.84988247,0
+BOE.US,D,20201207,000000,9.32429,9.35086,9.23695,9.3167,245048.59275068,0
+BOE.US,D,20201208,000000,9.34234,9.47335,9.3205,9.42683,351709.05907844,0
+BOE.US,D,20201209,000000,9.44487,9.50658,9.40214,9.41829,157906.27764365,0
+BOE.US,D,20201210,000000,9.41829,10.5376,9.32429,9.34234,165914.29144383,0
+BOE.US,D,20201211,000000,9.34234,9.34234,9.23695,9.27112,143742.95243369,0
+BOE.US,D,20201214,000000,9.35468,9.35468,9.23126,9.25688,219716.38968499,0
+BOE.US,D,20201215,000000,9.25688,9.31953,9.24833,9.28346,229894.14022441,0
+BOE.US,D,20201216,000000,9.29297,9.31953,9.27397,9.30245,175881.3879309,0
+BOE.US,D,20201217,000000,9.32713,9.38791,9.3167,9.36228,118660.37442005,0
+BOE.US,D,20201218,000000,9.36987,9.36987,9.23979,9.30245,223539.76073519,0
+BOE.US,D,20201221,000000,9.21321,9.27397,9.15245,9.25688,194665.4097792,0
+BOE.US,D,20201222,000000,9.24833,9.25688,9.20466,9.23126,122707.03876576,0
+BOE.US,D,20201223,000000,9.23126,9.28441,9.2227,9.2227,201783.4102082,0
+BOE.US,D,20201224,000000,9.26447,9.31953,9.26447,9.31101,80237.075270909,0
+BOE.US,D,20201228,000000,9.33569,9.41448,9.33569,9.3974,225859.06185159,0
+BOE.US,D,20201229,000000,9.41448,9.50182,9.38791,9.38791,260075.59957524,0
+BOE.US,D,20201230,000000,9.41448,9.49423,9.41448,9.43917,178664.12796248,0
+BOE.US,D,20201231,000000,9.48475,9.51038,9.4221,9.51038,340553.87373611,0
+BOE.US,D,20210104,000000,9.49423,9.51892,9.29297,9.37842,197170.08646166,0
+BOE.US,D,20210105,000000,9.36987,9.41448,9.29297,9.41448,179832.20468278,0
+BOE.US,D,20210106,000000,9.3974,9.52841,9.37842,9.51038,148321.51826159,0
+BOE.US,D,20210107,000000,9.57023,9.58818,9.46764,9.51038,224912.17188628,0
+BOE.US,D,20210108,000000,9.57874,9.57874,9.48475,9.57023,136581.76792396,0
+BOE.US,D,20210111,000000,9.53602,9.62333,9.4221,9.59775,452971.51531469,0
+BOE.US,D,20210112,000000,9.61389,9.61389,9.51892,9.58818,129624.91784501,0
+BOE.US,D,20210113,000000,9.61389,9.61389,9.51038,9.58818,232100.74142281,0
+BOE.US,D,20210114,000000,9.58161,9.67082,9.55601,9.64428,383653.69284748,0
+BOE.US,D,20210115,000000,9.67082,9.67082,9.573,9.573,139403.47895523,0
+BOE.US,D,20210119,000000,9.66323,9.78286,9.573,9.73914,298822.25269477,0
+BOE.US,D,20210120,000000,9.77526,9.78286,9.72302,9.76573,149547.52484628,0
+BOE.US,D,20210121,000000,9.78286,9.79241,9.68887,9.69737,111131.59858897,0
+BOE.US,D,20210122,000000,9.69737,9.73914,9.67937,9.73163,123265.27200449,0
+BOE.US,D,20210125,000000,9.71353,9.75248,9.6262,9.69737,110791.39229443,0
+BOE.US,D,20210126,000000,9.69737,9.75716,9.6537,9.68887,94014.903565042,0
+BOE.US,D,20210127,000000,9.61668,9.6262,9.38981,9.42304,384646.92670433,0
+BOE.US,D,20210128,000000,9.44108,9.59869,9.44108,9.55601,249089.99074506,0
+BOE.US,D,20210129,000000,9.55601,9.5645,9.39834,9.49613,143525.97875979,0
+BOE.US,D,20210201,000000,9.53126,9.53126,9.38981,9.46956,196795.12224847,0
+BOE.US,D,20210202,000000,9.5645,9.5645,9.51228,9.53886,213913.92381294,0
+BOE.US,D,20210203,000000,9.55601,9.59869,9.51228,9.54739,175969.86263289,0
+BOE.US,D,20210204,000000,9.5645,9.73914,9.52177,9.73163,274167.30240739,0
+BOE.US,D,20210205,000000,9.73163,9.74782,9.573,9.63476,286370.49166019,0
+BOE.US,D,20210208,000000,9.67082,9.70502,9.60722,9.66323,204501.90075381,0
+BOE.US,D,20210209,000000,9.67937,9.67937,9.59869,9.6262,383359.83044444,0
+BOE.US,D,20210210,000000,9.67937,9.68799,9.60722,9.64428,184823.65245329,0
+BOE.US,D,20210211,000000,9.67937,9.67937,9.58161,9.63476,140309.29138035,0
+BOE.US,D,20210212,000000,9.62909,9.6566,9.59392,9.6566,221122.50548444,0
+BOE.US,D,20210216,000000,9.6566,9.70028,9.60148,9.67371,395570.3925891,0
+BOE.US,D,20210217,000000,9.67371,9.69069,9.61956,9.68218,136548.0632756,0
+BOE.US,D,20210218,000000,9.6566,9.6566,9.57119,9.61956,105028.9506923,0
+BOE.US,D,20210219,000000,9.66515,9.68218,9.61008,9.61956,125680.4207147,0
+BOE.US,D,20210222,000000,9.61956,9.61956,9.57586,9.59392,182049.33858379,0
+BOE.US,D,20210223,000000,9.53317,9.61008,9.47145,9.58447,195646.0043929,0
+BOE.US,D,20210224,000000,9.59392,9.72593,9.59392,9.68218,327553.35889515,0
+BOE.US,D,20210225,000000,9.68218,9.69552,9.5493,9.61008,171862.108612,0
+BOE.US,D,20210226,000000,9.66515,9.69262,9.51418,9.54077,179846.95046645,0
+BOE.US,D,20210301,000000,9.60148,9.70782,9.60148,9.70028,156363.23671014,0
+BOE.US,D,20210302,000000,9.70028,9.77917,9.66515,9.70028,163786.68551507,0
+BOE.US,D,20210303,000000,9.72593,9.78666,9.69069,9.72593,298730.61818198,0
+BOE.US,D,20210304,000000,9.72593,9.78666,9.56736,9.62909,252402.52571831,0
+BOE.US,D,20210305,000000,9.68218,9.71741,9.5797,9.71741,120564.68705333,0
+BOE.US,D,20210308,000000,9.73443,9.81426,9.72593,9.73443,231978.56207245,0
+BOE.US,D,20210309,000000,9.82376,9.84268,9.74206,9.81426,123329.52149045,0
+BOE.US,D,20210310,000000,9.83317,9.86737,9.82376,9.85885,146091.74511743,0
+BOE.US,D,20210311,000000,9.90246,10.0003,9.86737,9.97187,343183.88957973,0
+BOE.US,D,20210312,000000,10.0126,10.0213,9.95269,10.0213,225386.14350406,0
+BOE.US,D,20210315,000000,10.2139,10.2139,10.0544,10.1351,963511.62332661,0
+BOE.US,D,20210316,000000,10.1713,10.2331,10.1522,10.1987,332526.90107121,0
+BOE.US,D,20210317,000000,10.2139,10.2413,10.1436,10.1713,231743.68280408,0
+BOE.US,D,20210318,000000,10.1713,10.2063,10.116,10.1436,447367.06425184,0
+BOE.US,D,20210319,000000,10.1436,10.2139,10.099,10.2139,143512.28624637,0
+BOE.US,D,20210322,000000,10.2413,10.2509,10.1713,10.1713,187836.00540191,0
+BOE.US,D,20210323,000000,10.1806,10.1891,10.0905,10.1617,141386.78685812,0
+BOE.US,D,20210324,000000,10.1713,10.2139,10.1351,10.1351,163276.90270837,0
+BOE.US,D,20210325,000000,10.116,10.1436,10.0639,10.116,185392.41839462,0
+BOE.US,D,20210326,000000,10.1522,10.1987,10.0733,10.1713,200394.14673293,0
+BOE.US,D,20210329,000000,10.1713,10.1901,10.1257,10.1806,104627.65472256,0
+BOE.US,D,20210330,000000,10.1806,10.1948,10.1436,10.1436,144829.92734384,0
+BOE.US,D,20210331,000000,10.2234,10.2234,10.157,10.1901,322293.3272079,0
+BOE.US,D,20210401,000000,10.2331,10.2413,10.1713,10.2331,364412.55170559,0
+BOE.US,D,20210405,000000,10.2756,10.419,10.2756,10.419,217724.65561999,0
+BOE.US,D,20210406,000000,10.3914,10.435,10.3914,10.419,103897.73843117,0
+BOE.US,D,20210407,000000,10.4447,10.4531,10.4106,10.4447,154818.08923616,0
+BOE.US,D,20210408,000000,10.4997,10.5262,10.4531,10.5169,192387.18620301,0
+BOE.US,D,20210409,000000,10.5434,10.5614,10.5214,10.5434,118696.18560896,0
+BOE.US,D,20210412,000000,10.5519,10.6127,10.5434,10.6127,133887.50259437,0
+BOE.US,D,20210413,000000,10.6404,10.6536,10.6163,10.6315,152306.03966184,0
+BOE.US,D,20210414,000000,10.5984,10.6886,10.5718,10.5899,232687.4129586,0
+BOE.US,D,20210415,000000,10.6252,10.661,10.6252,10.6335,77987.289991783,0
+BOE.US,D,20210416,000000,10.6962,10.6962,10.6335,10.6801,173767.47451554,0
+BOE.US,D,20210419,000000,10.6962,10.7057,10.661,10.6962,125658.30203921,0
+BOE.US,D,20210420,000000,10.6517,10.6924,10.5546,10.5899,251990.69704595,0
+BOE.US,D,20210421,000000,10.6061,10.6801,10.5984,10.661,101852.28758282,0
+BOE.US,D,20210422,000000,10.6707,10.6962,10.6335,10.661,61221.333965024,0
+BOE.US,D,20210423,000000,10.6962,10.7427,10.6517,10.7332,103876.67302594,0
+BOE.US,D,20210426,000000,10.7237,10.7589,10.7153,10.7494,177189.54959602,0
+BOE.US,D,20210427,000000,10.7761,10.7761,10.7057,10.7494,194101.91018916,0
+BOE.US,D,20210428,000000,10.7674,10.7761,10.7153,10.7494,69936.092110858,0
+BOE.US,D,20210429,000000,10.7939,10.7939,10.7153,10.7589,136058.29260385,0
+BOE.US,D,20210430,000000,10.7427,10.7589,10.7057,10.7494,173472.55884225,0
+BOE.US,D,20210503,000000,10.7761,10.8035,10.7153,10.7939,248493.83977691,0
+BOE.US,D,20210504,000000,10.7846,10.7846,10.6252,10.7153,157523.94053863,0
+BOE.US,D,20210505,000000,10.7761,10.7761,10.6962,10.7153,123148.35900542,0
+BOE.US,D,20210506,000000,10.7494,10.7674,10.7153,10.7674,248262.12031931,0
+BOE.US,D,20210507,000000,10.8035,10.8302,10.7494,10.8215,340325.31408931,0
+BOE.US,D,20210510,000000,10.8585,10.8928,10.8035,10.8215,162063.53536682,0
+BOE.US,D,20210511,000000,10.7427,10.7427,10.6517,10.6517,197353.35548722,0
+BOE.US,D,20210512,000000,10.5984,10.6517,10.4208,10.4465,251326.08351077,0
+BOE.US,D,20210513,000000,10.4663,10.5757,10.4663,10.5586,181003.44121386,0
+BOE.US,D,20210514,000000,10.6829,10.6924,10.5937,10.6649,98374.389178482,0
+BOE.US,D,20210517,000000,10.7104,10.7542,10.6649,10.7542,180534.73594737,0
+BOE.US,D,20210518,000000,10.8081,10.8169,10.7635,10.7721,301719.79918487,0
+BOE.US,D,20210519,000000,10.7285,10.7542,10.6687,10.7542,194244.1016745,0
+BOE.US,D,20210520,000000,10.7893,10.8444,10.7761,10.8349,133036.46022287,0
+BOE.US,D,20210521,000000,10.9163,10.9163,10.8537,10.8718,169337.41979456,0
+BOE.US,D,20210524,000000,10.9252,10.9252,10.8805,10.8985,152766.31876624,0
+BOE.US,D,20210525,000000,10.9335,10.9335,10.8899,10.9335,84246.875157444,0
+BOE.US,D,20210526,000000,10.9687,11.0143,10.9335,10.9782,120363.51243332,0
+BOE.US,D,20210527,000000,11.0418,11.0418,10.9687,11.0237,117404.87626803,0
+BOE.US,D,20210528,000000,11.0959,11.1206,11.0237,11.1206,160683.75132392,0
+BOE.US,D,20210601,000000,11.1852,11.2032,11.1206,11.1852,150372.23546124,0
+BOE.US,D,20210602,000000,11.2032,11.2563,11.1299,11.1576,244560.92861947,0
+BOE.US,D,20210603,000000,11.1576,11.2032,11.112,11.1388,188264.68639845,0
+BOE.US,D,20210604,000000,11.2032,11.2032,11.1388,11.1852,138692.52152854,0
+BOE.US,D,20210607,000000,11.1936,11.2032,11.112,11.1576,159632.58760269,0
+BOE.US,D,20210608,000000,11.2032,11.2563,11.2032,11.2563,234551.70132194,0
+BOE.US,D,20210609,000000,11.2916,11.2916,11.2563,11.2916,212760.5928763,0
+BOE.US,D,20210610,000000,11.3731,11.4701,11.2916,11.3647,493351.79061017,0
+BOE.US,D,20210611,000000,11.4265,11.4795,11.4265,11.4623,223690.37838262,0
+BOE.US,D,20210614,000000,11.529,11.53,11.4471,11.4727,183499.69173425,0
+BOE.US,D,20210615,000000,11.5098,11.5462,11.4471,11.4727,361558.18929621,0
+BOE.US,D,20210616,000000,11.4824,11.5098,11.376,11.4122,251336.6162134,0
+BOE.US,D,20210617,000000,11.4206,11.4206,11.1861,11.1956,244306.03721611,0
+BOE.US,D,20210618,000000,11.1398,11.1775,10.9163,10.9687,360327.96963046,0
+BOE.US,D,20210621,000000,10.9878,11.0968,10.9687,11.0968,168095.61415593,0
+BOE.US,D,20210622,000000,11.1216,11.1775,11.113,11.149,147216.63775701,0
+BOE.US,D,20210623,000000,11.2051,11.2488,11.1044,11.1309,167815.4442663,0
+BOE.US,D,20210624,000000,11.1682,11.2098,11.1263,11.1586,140055.45324726,0
+BOE.US,D,20210625,000000,11.2231,11.2401,11.1682,11.2231,174142.43872873,0
+BOE.US,D,20210628,000000,11.2488,11.3114,11.2488,11.2677,119219.66092904,0
+BOE.US,D,20210629,000000,11.3114,11.3295,11.1956,11.302,364550.53010987,0
+BOE.US,D,20210630,000000,11.3295,11.3579,11.2583,11.302,256699.8683863,0
+BOE.US,D,20210701,000000,11.3114,11.3201,11.2849,11.302,156257.90968397,0
+BOE.US,D,20210702,000000,11.3201,11.3485,11.2924,11.3201,113897.48629635,0
+BOE.US,D,20210706,000000,11.3295,11.3388,11.2231,11.2488,170670.85994596,0
+BOE.US,D,20210707,000000,11.2924,11.302,11.2316,11.2677,130697.14697148,0
+BOE.US,D,20210708,000000,11.1682,11.2231,11.0683,11.1309,243464.47427697,0
+BOE.US,D,20210709,000000,11.149,11.1956,11.1216,11.149,183711.39905686,0
+BOE.US,D,20210712,000000,11.2231,11.3114,11.1775,11.2849,272934.97620113,0
+BOE.US,D,20210713,000000,11.3295,11.4206,11.28,11.4122,173736.92967794,0
+BOE.US,D,20210714,000000,11.4408,11.4672,11.4236,11.4236,206227.15744258,0
+BOE.US,D,20210715,000000,11.4319,11.45,11.3227,11.3599,135528.4976622,0
+BOE.US,D,20210716,000000,11.4054,11.4139,11.2507,11.2603,580338.22171847,0
+BOE.US,D,20210719,000000,11.1975,11.2336,11.0351,11.1226,207083.4661654,0
+BOE.US,D,20210720,000000,11.1226,11.2649,11.1226,11.2507,114278.77013113,0
+BOE.US,D,20210721,000000,11.3133,11.3315,11.2897,11.3133,66765.748622949,0
+BOE.US,D,20210722,000000,11.3227,11.3324,11.2868,11.2942,130855.13751077,0
+BOE.US,D,20210723,000000,11.3599,11.3599,11.304,11.3417,113034.85795196,0
+BOE.US,D,20210726,000000,11.379,11.379,11.2772,11.2868,142004.00323152,0
+BOE.US,D,20210727,000000,11.2868,11.2942,11.2411,11.2603,109516.93527767,0
+BOE.US,D,20210728,000000,11.2071,11.2603,11.1604,11.2249,168599.07734106,0
+BOE.US,D,20210729,000000,11.2772,11.304,11.2249,11.2411,112819.99081858,0
+BOE.US,D,20210730,000000,11.2411,11.2603,11.2071,11.2249,172939.6040898,0
+BOE.US,D,20210802,000000,11.2868,11.304,11.2336,11.2603,121898.12720472,0
+BOE.US,D,20210803,000000,11.2868,11.304,11.2336,11.2772,106610.96262549,0
+BOE.US,D,20210804,000000,11.2411,11.2868,11.151,11.2411,148201.44545176,0
+BOE.US,D,20210805,000000,11.2336,11.2687,11.188,11.2687,162729.20217226,0
+BOE.US,D,20210806,000000,11.3227,11.3417,11.2603,11.2868,109887.68640982,0
+BOE.US,D,20210809,000000,11.3133,11.3227,11.2687,11.3133,152167.0079873,0
+BOE.US,D,20210810,000000,11.379,11.379,11.2878,11.3417,133986.50999898,0
+BOE.US,D,20210811,000000,11.3873,11.3873,11.3514,11.379,75603.739389411,0
+BOE.US,D,20210812,000000,11.4319,11.4584,11.379,11.45,283881.61403163,0
+BOE.US,D,20210813,000000,11.4976,11.4976,11.4613,11.4976,180530.52286633,0
+BOE.US,D,20210816,000000,11.4691,11.4976,11.4348,11.4976,192425.10393243,0
+BOE.US,D,20210817,000000,11.488,11.4976,11.4348,11.4432,209252.14963437,0
+BOE.US,D,20210818,000000,11.4613,11.4613,11.3818,11.3902,151015.78359118,0
+BOE.US,D,20210819,000000,11.3343,11.3721,11.2269,11.2706,282669.29996035,0
+BOE.US,D,20210820,000000,11.2431,11.3343,11.2365,11.3343,101986.05290608,0
+BOE.US,D,20210823,000000,11.4084,11.4084,11.3447,11.3721,125754.14963304,0
+BOE.US,D,20210824,000000,11.4256,11.4256,11.3902,11.4256,100621.01464683,0
+BOE.US,D,20210825,000000,11.453,11.453,11.4084,11.4256,83595.954135673,0
+BOE.US,D,20210826,000000,11.453,11.453,11.3059,11.3721,154595.84921092,0
+BOE.US,D,20210827,000000,11.4167,11.4256,11.3437,11.4256,100334.52513563,0
+BOE.US,D,20210830,000000,11.453,11.453,11.3437,11.3902,110706.07740321,0
+BOE.US,D,20210831,000000,11.3721,11.3902,11.3531,11.3902,177366.49899999,0
+BOE.US,D,20210901,000000,11.4167,11.4167,11.3902,11.4167,144559.23688657,0
+BOE.US,D,20210902,000000,11.453,11.4691,11.3721,11.4348,196770.89703246,0
+BOE.US,D,20210903,000000,11.3902,11.4613,11.3902,11.4613,123051.45814134,0
+BOE.US,D,20210907,000000,11.453,11.4613,11.3987,11.4256,207755.4525924,0
+BOE.US,D,20210908,000000,11.4432,11.4432,11.3721,11.3987,116976.19527149,0
+BOE.US,D,20210909,000000,11.4256,11.4256,11.3246,11.3628,115020.27239541,0
+BOE.US,D,20210910,000000,11.4167,11.4167,11.2962,11.3246,123604.42502878,0
+BOE.US,D,20210913,000000,11.3987,11.3987,11.2962,11.3059,168368.41115373,0
+BOE.US,D,20210914,000000,11.375,11.375,11.1728,11.246,180182.94367995,0
+BOE.US,D,20210915,000000,11.2383,11.263,11.2004,11.2289,133048.04619576,0
+BOE.US,D,20210916,000000,11.1918,11.2108,11.1632,11.1918,131020.50094184,0
+BOE.US,D,20210917,000000,11.2203,11.2203,11.056,11.0912,116851.90938061,0
+BOE.US,D,20210920,000000,11.0182,11.0276,10.8349,10.909,219026.49766353,0
+BOE.US,D,20210921,000000,10.9261,11.0276,10.8814,10.8908,220424.18730088,0
+BOE.US,D,20210922,000000,10.9431,10.9895,10.909,10.9345,132274.94582363,0
+BOE.US,D,20210923,000000,10.9706,11.0912,10.961,10.9801,178375.53191076,0
+BOE.US,D,20210924,000000,10.961,11.0085,10.9431,10.9801,126965.41043407,0
+BOE.US,D,20210927,000000,10.9991,10.9991,10.9173,10.9801,106787.91202945,0
+BOE.US,D,20210928,000000,10.9516,10.9516,10.816,10.8444,183744.05043497,0
+BOE.US,D,20210929,000000,10.8814,10.909,10.8349,10.8634,102048.19585153,0
+BOE.US,D,20210930,000000,10.9431,10.9449,10.7076,10.7076,342886.86736591,0
+BOE.US,D,20211001,000000,10.7609,10.7968,10.6896,10.7609,148871.32533823,0
+BOE.US,D,20211004,000000,10.7512,10.7873,10.6232,10.7171,158669.8985834,0
+BOE.US,D,20211005,000000,10.7694,10.7968,10.6896,10.7873,143990.47094521,0
+BOE.US,D,20211006,000000,10.7351,10.8253,10.6801,10.8063,114023.87872777,0
+BOE.US,D,20211007,000000,10.8814,10.961,10.8491,10.9173,91494.427828641,0
+BOE.US,D,20211008,000000,10.961,10.961,10.8908,10.9261,78450.728906959,0
+BOE.US,D,20211011,000000,10.9516,10.9516,10.8349,10.8634,123817.18562166,0
+BOE.US,D,20211012,000000,10.8634,10.9173,10.7968,10.7968,88334.617043349,0
+BOE.US,D,20211013,000000,10.8444,10.8634,10.7873,10.8634,77299.504510849,0
+BOE.US,D,20211014,000000,10.9021,10.9649,10.9021,10.9458,154018.65710746,0
+BOE.US,D,20211015,000000,10.9743,11.076,10.9743,11.0503,100312.40646013,0
+BOE.US,D,20211018,000000,11.0599,11.0599,10.9839,11.0503,88434.677718217,0
+BOE.US,D,20211019,000000,11.1025,11.1025,11.0133,11.076,139665.74325042,0
+BOE.US,D,20211020,000000,11.1111,11.1111,11.076,11.1025,152313.41255367,0
+BOE.US,D,20211021,000000,11.095,11.1025,11.0599,11.1025,139007.4493368,0
+BOE.US,D,20211022,000000,11.1025,11.149,11.0854,11.1398,158819.46296058,0
+BOE.US,D,20211025,000000,11.149,11.187,11.1299,11.149,160563.67851407,0
+BOE.US,D,20211026,000000,11.1682,11.1966,11.1025,11.1206,107782.19915657,0
+BOE.US,D,20211027,000000,11.1025,11.1586,11.0854,11.1206,155977.73979434,0
+BOE.US,D,20211028,000000,11.149,11.187,11.1025,11.1682,190629.27813612,0
+BOE.US,D,20211029,000000,11.1682,11.1966,11.149,11.187,125356.01347408,0
+BOE.US,D,20211101,000000,11.2156,11.2411,11.1701,11.2249,128989.79587717,0
+BOE.US,D,20211102,000000,11.2156,11.2687,11.2156,11.2411,104236.89145545,0
+BOE.US,D,20211103,000000,11.2868,11.2952,11.2289,11.2687,80811.107563571,0
+BOE.US,D,20211104,000000,11.2868,11.3143,11.2411,11.2772,115292.01612294,0
+BOE.US,D,20211105,000000,11.3427,11.3618,11.2507,11.2868,87426.698077708,0
+BOE.US,D,20211108,000000,11.3333,11.3809,11.2962,11.3427,104431.7464539,0
+BOE.US,D,20211109,000000,11.3712,11.3809,11.3049,11.3427,140818.02091679,0
+BOE.US,D,20211110,000000,11.3618,11.3892,11.2952,11.3236,190648.23700084,0
+BOE.US,D,20211111,000000,11.3523,11.3892,11.3143,11.3809,77416.417509906,0
+BOE.US,D,20211112,000000,11.4014,11.4014,11.3457,11.374,79847.365274055,0
+BOE.US,D,20211115,000000,11.4113,11.413,11.3457,11.355,73399.244731537,0
+BOE.US,D,20211116,000000,11.3835,11.4007,11.2887,11.3266,154695.90988579,0
+BOE.US,D,20211117,000000,11.3266,11.3362,11.189,11.2078,436857.53357997,0
+BOE.US,D,20211118,000000,11.2525,11.2525,11.1794,11.2174,138778.88969001,0
+BOE.US,D,20211119,000000,11.2355,11.2525,11.1701,11.189,81851.738582194,0
+BOE.US,D,20211122,000000,11.189,11.2078,11.1319,11.1604,188164.62572359,0
+BOE.US,D,20211123,000000,11.1226,11.1226,11.0227,11.077,207018.16340917,0
+BOE.US,D,20211124,000000,11.0418,11.1415,11.0324,11.1226,90877.211455247,0
+BOE.US,D,20211126,000000,10.9203,10.9943,10.8928,10.9374,121663.24793635,0
+BOE.US,D,20211129,000000,10.9658,11.0039,10.8928,10.9374,120486.74505396,0
+BOE.US,D,20211130,000000,10.8756,10.9564,10.833,10.8756,273942.95584165,0
+BOE.US,D,20211201,000000,10.9288,11.0227,10.8091,10.8282,179644.72257618,0
+BOE.US,D,20211202,000000,10.8187,10.9943,10.8187,10.9288,123074.6300871,0
+BOE.US,D,20211203,000000,10.9564,10.9943,10.7626,10.8376,145131.16263869,0
+BOE.US,D,20211206,000000,10.8376,10.9468,10.8376,10.9374,135422.11736576,0
+BOE.US,D,20211207,000000,11.077,11.151,11.0512,11.0864,156283.18817025,0
+BOE.US,D,20211208,000000,11.2355,11.2887,11.1226,11.151,172150.70466373,0
+BOE.US,D,20211209,000000,11.1701,11.1701,11.0673,11.0864,107971.78780368,0
+BOE.US,D,20211210,000000,11.1035,11.1415,11.0599,11.0673,144612.95366992,0
+BOE.US,D,20211213,000000,11.0673,11.1074,11.0227,11.0599,215964.64101259,0
+BOE.US,D,20211214,000000,11.0673,11.113,10.9962,11.077,152613.59457828,0
+BOE.US,D,20211215,000000,11.0959,11.1985,11.0512,11.189,166683.17873491,0
+BOE.US,D,20211216,000000,11.2829,11.2829,11.1348,11.1632,174306.74888956,0
+BOE.US,D,20211217,000000,11.1443,11.1632,11.0152,11.0531,134712.21320933,0
+BOE.US,D,20211220,000000,10.9772,10.9868,10.7816,10.8292,172652.06130833,0
+BOE.US,D,20211221,000000,10.9306,11.0247,10.9118,11.0152,80288.685513736,0
+BOE.US,D,20211222,000000,11.0978,11.1443,11.0438,11.0884,175877.17484984,0
+BOE.US,D,20211223,000000,11.1728,11.2649,11.1728,11.2649,179678.42722457,0
+BOE.US,D,20211227,000000,11.2829,11.3495,11.2649,11.3305,162424.80706661,0
+BOE.US,D,20211228,000000,11.3863,11.4139,11.3683,11.378,134861.77758651,0
+BOE.US,D,20211229,000000,11.3961,11.4691,11.3961,11.4691,114286.14302296,0
+BOE.US,D,20211230,000000,11.488,11.526,11.4594,11.488,130146.28662459,0
+BOE.US,D,20211231,000000,11.5353,11.5534,11.2735,11.3114,547677.36417144,0
+BOE.US,D,20220103,000000,11.4408,11.526,11.3702,11.5069,149013.51682357,0
+BOE.US,D,20220104,000000,11.5452,11.5534,11.4408,11.4594,144905.7628027,0
+BOE.US,D,20220105,000000,11.4408,11.5175,11.2924,11.2924,280196.22138573,0
+BOE.US,D,20220106,000000,11.321,11.378,11.2289,11.3589,148106.65112819,0
+BOE.US,D,20220107,000000,11.3589,11.3683,11.2924,11.3114,143382.73400417,0
+BOE.US,D,20220110,000000,11.2924,11.3495,11.2013,11.2924,181975.60966546,0
+BOE.US,D,20220111,000000,11.378,11.4139,11.2554,11.3863,128584.2868264,0
+BOE.US,D,20220112,000000,11.488,11.5452,11.452,11.5167,109910.85835557,0
+BOE.US,D,20220113,000000,11.5382,11.5934,11.453,11.453,126714.73211177,0
+BOE.US,D,20220114,000000,11.4158,11.4452,11.3227,11.4158,178867.409123,0
+BOE.US,D,20220118,000000,11.3608,11.3608,11.1263,11.1358,523741.79747286,0
+BOE.US,D,20220119,000000,11.2213,11.2573,11.0438,11.0627,284266.05767719,0
+BOE.US,D,20220120,000000,11.1074,11.2071,10.9868,11.0057,174240.39286307,0
+BOE.US,D,20220121,000000,11.0057,11.0057,10.6365,10.7626,691870.06300693,0
+BOE.US,D,20220124,000000,10.6031,10.7711,10.3895,10.7711,571242.17973789,0
+BOE.US,D,20220125,000000,10.7076,10.7806,10.586,10.7447,498276.8823542,0
+BOE.US,D,20220126,000000,10.8662,10.9677,10.6203,10.6697,234975.11596716,0
+BOE.US,D,20220127,000000,10.7351,10.8662,10.6507,10.6697,181087.70283478,0
+BOE.US,D,20220128,000000,10.7076,10.8566,10.6413,10.8376,158704.65650206,0
+BOE.US,D,20220131,000000,10.9118,11.0057,10.8662,10.9962,152478.77598476,0
+BOE.US,D,20220201,000000,11.0343,11.1263,10.9583,11.0987,215252.63031564,0
+BOE.US,D,20220202,000000,11.1549,11.2117,11.1074,11.1738,121208.23518326,0
+BOE.US,D,20220203,000000,11.1074,11.1642,10.9914,11.0152,145120.62993608,0
+BOE.US,D,20220204,000000,11.0057,11.0702,10.9306,10.9962,175238.89307122,0
+BOE.US,D,20220207,000000,11.0627,11.0627,10.9306,10.9772,142600.15419969,0
+BOE.US,D,20220208,000000,10.9962,11.1263,10.9677,11.1263,178775.77461023,0
+BOE.US,D,20220209,000000,11.2022,11.2942,11.1927,11.2849,173007.01338655,0
+BOE.US,D,20220210,000000,11.2478,11.3133,11.1167,11.1738,160412.00759639,0
+BOE.US,D,20220211,000000,11.2299,11.2299,10.9487,10.9772,218379.78972281,0
+BOE.US,D,20220214,000000,10.9801,10.9801,10.811,10.8206,134548.95631876,0
+BOE.US,D,20220215,000000,10.906,11.0276,10.8776,10.9145,187245.12078508,0
+BOE.US,D,20220216,000000,10.906,11.0276,10.868,11.0182,167458.38564758,0
+BOE.US,D,20220217,000000,10.9801,10.9895,10.7921,10.8302,100318.7260817,0
+BOE.US,D,20220218,000000,10.8585,10.8869,10.7467,10.8302,106288.66192536,0
+BOE.US,D,20220222,000000,10.8017,10.8206,10.587,10.6325,137136.84135191,0
+BOE.US,D,20220223,000000,10.7085,10.7826,10.4825,10.5394,208030.35613073,0
+BOE.US,D,20220224,000000,10.3704,10.568,10.2756,10.5586,319013.44361279,0
+BOE.US,D,20220225,000000,10.6801,10.8206,10.5586,10.8206,131787.28169241,0
+BOE.US,D,20220228,000000,10.7275,10.8302,10.6517,10.7731,135046.09988232,0
+BOE.US,D,20220301,000000,10.8017,10.8017,10.587,10.6707,115725.96347078,0
+BOE.US,D,20220302,000000,10.7467,10.7921,10.661,10.7645,162987.25338639,0
+BOE.US,D,20220303,000000,10.8206,10.8776,10.642,10.6896,115437.36741906,0
+BOE.US,D,20220304,000000,10.6136,10.6136,10.3895,10.4541,207341.51737952,0
+BOE.US,D,20220307,000000,10.435,10.435,9.98509,10.023,337737.42905615,0
+BOE.US,D,20220308,000000,10.0517,10.1731,9.93849,9.94802,231954.33685642,0
+BOE.US,D,20220309,000000,10.1541,10.2671,10.1541,10.2017,160863.86053867,0
+BOE.US,D,20220310,000000,10.1635,10.1825,10.061,10.1257,189962.55806042,0
+BOE.US,D,20220311,000000,10.2017,10.2206,10.0041,10.0326,246027.08082384,0
+BOE.US,D,20220314,000000,10.0544,10.0733,9.80857,9.88439,245884.88933851,0
+BOE.US,D,20220315,000000,10.0448,10.1199,9.9224,10.1008,238997.55509684,0
+BOE.US,D,20220316,000000,10.1958,10.3468,10.1199,10.2994,159909.5976815,0
+BOE.US,D,20220317,000000,10.2994,10.4502,10.2708,10.4502,172026.41877285,0
+BOE.US,D,20220318,000000,10.4228,10.5737,10.4038,10.5643,181029.7729704,0
+BOE.US,D,20220321,000000,10.5832,10.5832,10.4751,10.5169,142394.76649864,0
+BOE.US,D,20220322,000000,10.5546,10.6222,10.5357,10.5737,131250.11385891,0
+BOE.US,D,20220323,000000,10.5453,10.5832,10.4502,10.4788,137112.61613589,0
+BOE.US,D,20220324,000000,10.5453,10.5453,10.4322,10.4599,228178.36296799,0
+BOE.US,D,20220325,000000,10.4977,10.5262,10.4332,10.5072,126091.19611679,0
+BOE.US,D,20220328,000000,10.4788,10.4788,10.418,10.4599,94754.2992888,0
+BOE.US,D,20220329,000000,10.5453,10.6109,10.5169,10.6011,166456.72562863,0
+BOE.US,D,20220330,000000,10.6203,10.6394,10.5546,10.6297,140374.59413658,0
+BOE.US,D,20220331,000000,10.6487,10.7246,10.5832,10.6771,363766.89703512,0
+BOE.US,D,20220401,000000,10.7153,10.7626,10.6394,10.7626,245325.60282951,0
+BOE.US,D,20220404,000000,10.7711,10.7903,10.6629,10.7246,223275.38989949,0
+BOE.US,D,20220405,000000,10.6771,10.7342,10.6011,10.6771,202798.76274053,0
+BOE.US,D,20220406,000000,10.6203,10.6394,10.5453,10.6011,162278.40250021,0
+BOE.US,D,20220407,000000,10.6011,10.6394,10.5072,10.6203,140257.68113752,0
+BOE.US,D,20220408,000000,10.6203,10.6297,10.5546,10.6297,123001.95443903,0
+BOE.US,D,20220411,000000,10.5737,10.6109,10.4977,10.5357,129151.99949748,0
+BOE.US,D,20220412,000000,10.6203,10.6678,10.4693,10.5169,243146.38665792,0
+BOE.US,D,20220413,000000,10.5957,10.5957,10.5007,10.586,83220.989922488,0
+BOE.US,D,20220414,000000,10.6145,10.6335,10.4911,10.4911,115345.73290629,0
+BOE.US,D,20220418,000000,10.5007,10.5671,10.4902,10.5385,171892.65344962,0
+BOE.US,D,20220419,000000,10.5291,10.6335,10.5197,10.5576,180819.11891805,0
+BOE.US,D,20220420,000000,10.6145,10.6762,10.5767,10.6429,132028.48058237,0
+BOE.US,D,20220421,000000,10.7285,10.7663,10.4911,10.5291,195050.90669501,0
+BOE.US,D,20220422,000000,10.5291,10.5291,10.3392,10.3772,115028.69855749,0
+BOE.US,D,20220425,000000,10.3013,10.3772,10.2136,10.3488,127650.03610421,0
+BOE.US,D,20220426,000000,10.3488,10.3535,10.1493,10.1779,112134.31187816,0
+BOE.US,D,20220427,000000,10.1875,10.3107,10.1209,10.1399,207742.81334925,0
+BOE.US,D,20220428,000000,10.2159,10.3582,10.1493,10.3392,150953.64064573,0
+BOE.US,D,20220429,000000,10.3392,10.3392,10.138,10.1779,132686.77449596,0
+BOE.US,D,20220502,000000,10.1115,10.1805,10.0069,10.1115,153650.01251585,0
+BOE.US,D,20220503,000000,10.1588,10.2443,10.1303,10.1779,94219.237995824,0
+BOE.US,D,20220504,000000,10.2063,10.3297,10.1018,10.3107,173969.7024058,0
+BOE.US,D,20220505,000000,10.2634,10.2918,10.0069,10.0544,183606.07203068,0
+BOE.US,D,20220506,000000,9.98807,10.0544,9.89298,9.96889,192830.6129832,0
+BOE.US,D,20220509,000000,9.87403,9.87403,9.56069,9.60817,238922.77290825,0
+BOE.US,D,20220510,000000,9.73163,9.76953,9.57023,9.59869,159924.34346518,0
+BOE.US,D,20220511,000000,9.60817,9.75055,9.48475,9.49423,287561.74032626,0
+BOE.US,D,20220512,000000,9.43727,9.50373,9.25956,9.37081,390850.68854612,0
+BOE.US,D,20220513,000000,9.45966,9.63168,9.45966,9.56479,131594.94557461,0
+BOE.US,D,20220516,000000,9.52657,9.66034,9.50746,9.57434,159366.1236676,0
+BOE.US,D,20220517,000000,9.72718,9.83239,9.68895,9.83239,156835.57239277,0
+BOE.US,D,20220518,000000,9.80358,9.84188,9.62688,9.68895,286759.18199307,0
+BOE.US,D,20220519,000000,9.65082,9.76028,9.62679,9.68895,191595.59308844,0
+BOE.US,D,20220520,000000,9.82278,9.82278,9.55522,9.72718,128724.26644026,0
+BOE.US,D,20220523,000000,9.81327,9.87729,9.76913,9.82278,174516.9883515,0
+BOE.US,D,20220524,000000,9.83239,9.8992,9.74879,9.88015,217946.60654953,0
+BOE.US,D,20220525,000000,9.8992,9.96601,9.85139,9.95657,157574.43475838,0
+BOE.US,D,20220526,000000,9.98519,10.1189,9.98519,10.0809,321037.79094911,0
+BOE.US,D,20220527,000000,10.1382,10.2432,10.11,10.2146,137798.87773226,0
+BOE.US,D,20220531,000000,10.1953,10.2718,10.1476,10.1953,184359.76533238,0
+BOE.US,D,20220601,000000,10.2432,10.2624,10.0234,10.0903,116979.91308786,0
+BOE.US,D,20220602,000000,10.1189,10.2528,10.0722,10.2528,80781.936456863,0
+BOE.US,D,20220603,000000,10.2146,10.2432,10.0616,10.0903,111270.99778422,0
+BOE.US,D,20220606,000000,10.1573,10.2528,10.0712,10.0903,147029.42456598,0
+BOE.US,D,20220607,000000,10.0903,10.2294,10.0854,10.2146,137812.48284664,0
+BOE.US,D,20220608,000000,10.2146,10.2337,10.1476,10.1763,92921.884673573,0
+BOE.US,D,20220609,000000,10.1763,10.1763,10.0138,10.0426,189417.72824024,0
+BOE.US,D,20220610,000000,9.91835,9.91835,9.77498,9.81327,131949.72509577,0
+BOE.US,D,20220613,000000,9.56479,9.62198,9.43837,9.4788,214051.35764757,0
+BOE.US,D,20220614,000000,9.53937,9.53937,9.28936,9.34705,224115.26963733,0
+BOE.US,D,20220615,000000,9.42396,9.5586,9.34705,9.46245,290761.47463272,0
+BOE.US,D,20220616,000000,9.41436,9.41436,9.19319,9.22203,160189.44524186,0
+BOE.US,D,20220617,000000,9.27012,9.41436,9.23164,9.31819,328387.16685983,0
+BOE.US,D,20220621,000000,9.4336,9.49128,9.41436,9.46245,156253.42055887,0
+BOE.US,D,20220622,000000,9.3855,9.46245,9.32782,9.36627,158957.16274533,0
+BOE.US,D,20220623,000000,9.41436,9.46245,9.35187,9.45283,163382.9807244,0
+BOE.US,D,20220624,000000,9.56822,9.7029,9.55379,9.674,132643.51186603,0
+BOE.US,D,20220627,000000,9.73173,9.75092,9.63555,9.71247,125673.05652917,0
+BOE.US,D,20220628,000000,9.75092,9.80867,9.52976,9.54898,143671.66028426,0
+BOE.US,D,20220629,000000,9.57783,9.58746,9.51053,9.5586,196619.25150188,0
+BOE.US,D,20220630,000000,9.53937,9.54888,9.3855,9.39513,343244.23017443,0
+BOE.US,D,20220701,000000,9.49128,9.53937,9.39031,9.53937,185115.86839932,0
+BOE.US,D,20220705,000000,9.46245,9.52976,9.32782,9.3759,445094.19833836,0
+BOE.US,D,20220706,000000,9.40475,9.4432,9.34705,9.41436,163574.32247913,0
+BOE.US,D,20220707,000000,9.49128,9.53937,9.41436,9.52976,244055.36826248,0
+BOE.US,D,20220708,000000,9.52014,9.57783,9.45283,9.54898,125950.71005371,0
+BOE.US,D,20220711,000000,9.5586,9.64515,9.49128,9.64515,348024.65434026,0
+BOE.US,D,20220712,000000,9.63555,9.69322,9.52976,9.56822,163316.42707057,0
+BOE.US,D,20220713,000000,9.49128,9.58746,9.47206,9.52976,188517.38405007,0
+BOE.US,D,20220714,000000,9.45522,9.56169,9.40684,9.52297,179794.52097204,0
+BOE.US,D,20220715,000000,9.65847,9.69717,9.59073,9.66814,614996.62288769,0
+BOE.US,D,20220718,000000,9.71653,9.79932,9.60039,9.61008,141143.27643761,0
+BOE.US,D,20220719,000000,9.65847,9.77945,9.65847,9.7746,208484.85021717,0
+BOE.US,D,20220720,000000,9.80358,9.90039,9.76495,9.86169,110001.98338893,0
+BOE.US,D,20220721,000000,9.84238,9.85199,9.74557,9.81337,364301.87748708,0
+BOE.US,D,20220722,000000,9.83267,9.87137,9.64879,9.67782,330741.65262385,0
+BOE.US,D,20220725,000000,9.71653,9.79397,9.67782,9.74557,104196.96035,0
+BOE.US,D,20220726,000000,9.72622,9.7746,9.66814,9.69717,86140.218163207,0
+BOE.US,D,20220727,000000,9.72622,9.85199,9.71653,9.80358,164098.84636161,0
+BOE.US,D,20220728,000000,9.82298,9.9295,9.75521,9.91983,145789.98142267,0
+BOE.US,D,20220729,000000,9.9681,10.0166,9.91983,9.9681,169462.6545843,0
+BOE.US,D,20220801,000000,9.9681,10.065,9.91006,10.0166,220163.09343291,0
+BOE.US,D,20220802,000000,9.97783,10.0166,9.91006,9.93908,249534.3607668,0
+BOE.US,D,20220803,000000,10.0262,10.0746,9.9827,10.0746,197918.42700673,0
+BOE.US,D,20220804,000000,10.1133,10.1231,10.0166,10.065,121239.01178844,0
+BOE.US,D,20220805,000000,10.065,10.1036,9.99711,10.065,180378.32980384,0
+BOE.US,D,20220808,000000,10.1133,10.1133,10.0462,10.1133,95268.301738493,0
+BOE.US,D,20220809,000000,10.1231,10.1231,10.065,10.094,83962.042911147,0
+BOE.US,D,20220810,000000,10.1715,10.1955,10.1326,10.1521,185202.76066335,0
+BOE.US,D,20220811,000000,10.181,10.2198,10.1521,10.181,140404.47411065,0
+BOE.US,D,20220812,000000,10.2132,10.2716,10.1805,10.2619,110949.61381132,0
+BOE.US,D,20220815,000000,10.2911,10.3009,10.1937,10.2229,134457.92471939,0
+BOE.US,D,20220816,000000,10.2424,10.2521,10.1645,10.1742,108087.08049688,0
+BOE.US,D,20220817,000000,10.1742,10.1742,10.0282,10.0965,141403.18854151,0
+BOE.US,D,20220818,000000,10.1353,10.145,10.0673,10.0865,109465.45140035,0
+BOE.US,D,20220819,000000,10.0574,10.0865,9.98936,10.0185,78587.683538159,0
+BOE.US,D,20220822,000000,9.97952,9.97952,9.84806,9.89189,73726.409703486,0
+BOE.US,D,20220823,000000,9.94057,9.94057,9.78481,9.80426,129157.05122252,0
+BOE.US,D,20220824,000000,9.79455,9.86266,9.74587,9.83347,137799.08757261,0
+BOE.US,D,20220825,000000,9.83347,9.89189,9.79455,9.88213,156129.77722554,0
+BOE.US,D,20220826,000000,9.91134,9.93078,9.62903,9.65824,175812.13312959,0
+BOE.US,D,20220829,000000,9.65824,9.65824,9.56089,9.57061,215001.21049319,0
+BOE.US,D,20220830,000000,9.59009,9.59009,9.45378,9.483,140551.72097148,0
+BOE.US,D,20220831,000000,9.55115,9.56089,9.44406,9.46352,148142.00485872,0
+BOE.US,D,20220901,000000,9.44406,9.46352,9.32721,9.43431,173866.8019141,0
+BOE.US,D,20220902,000000,9.50247,9.55115,9.32721,9.36615,233554.78128327,0
+BOE.US,D,20220906,000000,9.38563,9.41483,9.24932,9.25906,253760.95921472,0
+BOE.US,D,20220907,000000,9.22012,9.35643,9.22012,9.34668,284146.74521196,0
+BOE.US,D,20220908,000000,9.32721,9.46352,9.30774,9.41483,212980.90083065,0
+BOE.US,D,20220909,000000,9.483,9.58035,9.45378,9.53167,149027.36679522,0
+BOE.US,D,20220912,000000,9.55115,9.69476,9.55115,9.6193,320543.13219811,0
+BOE.US,D,20220913,000000,9.50247,9.54141,9.3759,9.40509,211050.97614537,0
+BOE.US,D,20220914,000000,9.42764,9.43745,9.32964,9.39824,114808.66159825,0
+BOE.US,D,20220915,000000,9.38844,9.41784,9.21204,9.25124,224865.30398927,0
+BOE.US,D,20220916,000000,9.19244,9.20225,9.13365,9.20225,148649.32403942,0
+BOE.US,D,20220919,000000,9.14344,9.18264,9.11404,9.17284,211601.07859207,0
+BOE.US,D,20220920,000000,9.12385,9.12385,9.01604,9.06504,188935.87553623,0
+BOE.US,D,20220921,000000,9.11404,9.13991,8.95725,8.95725,167414.54482984,0
+BOE.US,D,20220922,000000,8.95725,8.95725,8.84944,8.86904,245623.37286036,0
+BOE.US,D,20220923,000000,8.82983,8.86904,8.66814,8.74165,429164.37496979,0
+BOE.US,D,20220926,000000,8.73184,8.76124,8.55554,8.61423,365556.50095178,0
+BOE.US,D,20220927,000000,8.63384,8.69264,8.49664,8.53584,298593.54014971,0
+BOE.US,D,20220928,000000,8.51624,8.67304,8.50644,8.62404,307079.21584808,0
+BOE.US,D,20220929,000000,8.54563,8.61423,8.51624,8.55544,403083.88132204,0
+BOE.US,D,20220930,000000,8.49664,8.66324,8.49664,8.63384,567782.1119733,0
+BOE.US,D,20221003,000000,8.63384,8.71224,8.55544,8.66324,279122.20012129,0
+BOE.US,D,20221004,000000,8.77104,8.95725,8.77104,8.93764,200528.67996255,0
+BOE.US,D,20221005,000000,8.85924,8.98664,8.81024,8.92783,190187.91065912,0
+BOE.US,D,20221006,000000,8.86904,8.93764,8.80044,8.81024,166814.54755824,0
+BOE.US,D,20221007,000000,8.75144,8.76124,8.57504,8.63384,204778.6606364,0
+BOE.US,D,20221010,000000,8.63384,8.64365,8.49664,8.52603,110817.86341928,0
+BOE.US,D,20221011,000000,8.53584,8.60444,8.43784,8.50644,221635.72683855,0
+BOE.US,D,20221012,000000,8.57504,8.67304,8.51624,8.54563,306615.95264858,0
+BOE.US,D,20221013,000000,8.43015,8.69667,8.4099,8.6177,266593.3800142,0
+BOE.US,D,20221014,000000,8.74603,8.77564,8.49924,8.53873,250136.68586785,0
+BOE.US,D,20221017,000000,8.67692,8.7559,8.65719,8.70654,288471.81790147,0
+BOE.US,D,20221018,000000,8.85461,8.90891,8.78552,8.80526,249387.04267497,0
+BOE.US,D,20221019,000000,8.82499,8.88422,8.72629,8.7559,212427.60720341,0
+BOE.US,D,20221020,000000,8.79538,8.87436,8.67692,8.69667,126751.4945082,0
+BOE.US,D,20221021,000000,8.73615,8.88916,8.63745,8.88422,136544.46848868,0
+BOE.US,D,20221024,000000,8.93359,8.9632,8.83487,8.90397,162857.95759004,0
+BOE.US,D,20221025,000000,8.9632,9.05204,8.94869,9.04217,166020.6414389,0
+BOE.US,D,20221026,000000,9.06191,9.18037,9.06191,9.09153,180779.49505652,0
+BOE.US,D,20221027,000000,9.13101,9.20011,9.02243,9.04217,202474.57427094,0
+BOE.US,D,20221028,000000,9.05204,9.1778,9.05204,9.1705,158367.18965215,0
+BOE.US,D,20221031,000000,9.19024,9.2396,9.12114,9.22973,214702.87559693,0
+BOE.US,D,20221101,000000,9.27908,9.30869,9.20999,9.21985,185821.35204429,0
+BOE.US,D,20221102,000000,9.20999,9.26428,9.03229,9.06191,344098.38190704,0
+BOE.US,D,20221103,000000,9.04217,9.04217,8.86448,8.87436,299633.39722462,0
+BOE.US,D,20221104,000000,8.94345,9.10139,8.94345,9.02243,159659.8176442,0
+BOE.US,D,20221107,000000,9.08166,9.18037,9.08166,9.1705,99410.791626337,0
+BOE.US,D,20221108,000000,9.22973,9.29883,9.16556,9.24946,95220.893996955,0
+BOE.US,D,20221109,000000,9.24946,9.24946,9.10139,9.13101,120234.66388688,0
+BOE.US,D,20221110,000000,9.37779,9.47651,9.37779,9.47651,141252.02513368,0
+BOE.US,D,20221111,000000,9.52586,9.56535,9.45676,9.51599,158306.40777165,0
+BOE.US,D,20221114,000000,9.4991,9.52891,9.37987,9.3898,139831.73806569,0
+BOE.US,D,20221115,000000,9.44942,9.52891,9.39974,9.44942,167059.17878966,0
+BOE.US,D,20221116,000000,9.45936,9.46929,9.3898,9.42955,268893.87299737,0
+BOE.US,D,20221117,000000,9.3898,9.45936,9.35006,9.43948,128884.00020085,0
+BOE.US,D,20221118,000000,9.54878,9.59847,9.4991,9.55872,191467.66255836,0
+BOE.US,D,20221121,000000,9.55872,9.61834,9.50904,9.61834,183772.64475044,0
+BOE.US,D,20221122,000000,9.63821,9.78725,9.62827,9.76738,179297.13543945,0
+BOE.US,D,20221123,000000,9.83694,9.83694,9.72764,9.75745,110476.74468073,0
+BOE.US,D,20221125,000000,9.79719,9.827,9.74751,9.80713,50425.212169505,0
+BOE.US,D,20221128,000000,9.80713,9.83694,9.76738,9.78725,250304.45710278,0
+BOE.US,D,20221129,000000,9.78725,9.80713,9.7178,9.77732,142950.60547175,0
+BOE.US,D,20221130,000000,9.80713,10.0456,9.76738,10.0158,220453.30313983,0
+BOE.US,D,20221201,000000,10.0456,10.0754,9.99661,10.0655,174551.90800493,0
+BOE.US,D,20221202,000000,10.0158,10.0456,9.93123,9.95617,89220.339878072,0
+BOE.US,D,20221205,000000,9.94624,9.96611,9.85681,9.87668,110030.90464817,0
+BOE.US,D,20221206,000000,9.87668,9.90649,9.72933,9.79719,123462.46463568,0
+BOE.US,D,20221207,000000,9.73757,9.82471,9.69783,9.75745,267871.35951414,0
+BOE.US,D,20221208,000000,9.75745,9.85681,9.75655,9.79719,183707.22804137,0
+BOE.US,D,20221209,000000,9.74751,9.84687,9.73757,9.73757,111589.83514575,0
+BOE.US,D,20221212,000000,9.76738,9.8121,9.76053,9.80713,123192.74651215,0
+BOE.US,D,20221213,000000,9.9363,10.0357,9.84906,9.85681,188175.692476,0
+BOE.US,D,20221214,000000,9.85681,9.91643,9.75745,9.827,295163.21053626,0
+BOE.US,D,20221215,000000,9.79,9.79,9.62,9.62,183151,0
+BOE.US,D,20221216,000000,9.54,9.59,9.51,9.56,126797,0
+BOE.US,D,20221219,000000,9.56,9.57,9.43,9.49,189161,0
+BOE.US,D,20221220,000000,9.44,9.5466,9.43,9.46,165604,0
+BOE.US,D,20221221,000000,9.48,9.6,9.47,9.5,241008,0
+BOE.US,D,20221222,000000,9.45,9.46,9.34,9.44,167127,0
+BOE.US,D,20221223,000000,9.44,9.515,9.39,9.46,155408,0
+BOE.US,D,20221227,000000,9.43,9.5,9.4,9.4,314700,0
+BOE.US,D,20221228,000000,9.38,9.49,9.34,9.35,326651,0
+BOE.US,D,20221229,000000,9.37,9.56,9.33,9.5,357629,0
+BOE.US,D,20221230,000000,9.5,9.61,9.46,9.56,405944,0
+BOE.US,D,20230103,000000,9.62,9.715,9.55,9.61,103671,0
+BOE.US,D,20230104,000000,9.66,9.76,9.6301,9.74,151059,0
+BOE.US,D,20230105,000000,9.71,9.725,9.66,9.66,111838,0
+BOE.US,D,20230106,000000,9.71,9.84,9.71,9.83,141345,0
+BOE.US,D,20230109,000000,9.86,10.03,9.86,9.92,249102,0
+BOE.US,D,20230110,000000,9.96,10.09,9.92,10.07,515635,0
+BOE.US,D,20230111,000000,10.16,10.38,10.16,10.31,456431,0
+BOE.US,D,20230112,000000,10.33,10.3403,10.18,10.23,146397,0
+BOE.US,D,20230113,000000,10.2,10.26,10.13,10.19,274697,0
+BOE.US,D,20230117,000000,10.22,10.3,10.15,10.27,229347,0
+BOE.US,D,20230118,000000,10.3,10.355,10.18,10.18,210748,0
+BOE.US,D,20230119,000000,10.14,10.1784,10.06,10.09,266162,0
+BOE.US,D,20230120,000000,10.1,10.2,10.0909,10.13,725031,0
+BOE.US,D,20230123,000000,10.18,10.29,10.17,10.23,189320,0
+BOE.US,D,20230124,000000,10.1,10.29,10.1,10.13,387068,0
+BOE.US,D,20230125,000000,10.12,10.15,10.0412,10.09,314260,0
+BOE.US,D,20230126,000000,10.12,10.2178,10.08,10.14,316547,0
+BOE.US,D,20230127,000000,10.15,10.2228,10.13,10.15,188582,0
+BOE.US,D,20230130,000000,10.15,10.25,10.15,10.25,249028,0
+BOE.US,D,20230131,000000,10.31,10.44,10.22,10.44,173707,0
+BOE.US,D,20230201,000000,10.46,10.54,10.425,10.53,251591,0
+BOE.US,D,20230202,000000,10.61,10.61,10.5541,10.59,134797,0
+BOE.US,D,20230203,000000,10.55,10.61,10.39,10.44,191725,0
+BOE.US,D,20230206,000000,10.27,10.33,10.22,10.25,231739,0
+BOE.US,D,20230207,000000,10.24,10.35,10.19,10.35,164721,0
+BOE.US,D,20230208,000000,10.36,10.46,10.3485,10.4,168491,0
+BOE.US,D,20230209,000000,10.49,10.5,10.24,10.3,144701,0
+BOE.US,D,20230210,000000,10.31,10.41,10.26,10.41,129765,0
+BOE.US,D,20230213,000000,10.44,10.54,10.43,10.49,188630,0
+BOE.US,D,20230214,000000,10.43,10.49,10.31,10.37,169369,0
+BOE.US,D,20230215,000000,10.3,10.41,10.26,10.33,205121,0
+BOE.US,D,20230216,000000,10.25,10.32,10.215,10.23,186168,0
+BOE.US,D,20230217,000000,10.21,10.25,10.17,10.22,90789,0
+BOE.US,D,20230221,000000,10.22,10.22,10.09,10.12,94673,0
+BOE.US,D,20230222,000000,10.12,10.15,10.04,10.06,63384,0
+BOE.US,D,20230223,000000,10.14,10.1799,10.06,10.1,97449,0
+BOE.US,D,20230224,000000,10.06,10.11,9.97,10.01,145167,0
+BOE.US,D,20230227,000000,10.07,10.11,10.0107,10.09,97409,0
+BOE.US,D,20230228,000000,10.12,10.15,10.02,10.06,135488,0
+BOE.US,D,20230301,000000,10.06,10.13,10.01,10.05,284002,0
+BOE.US,D,20230302,000000,10.01,10.09,9.99,10.06,184333,0
+BOE.US,D,20230303,000000,10.06,10.1544,10.06,10.13,96132,0
+BOE.US,D,20230306,000000,10.17,10.2098,10.1,10.12,105848,0
+BOE.US,D,20230307,000000,10.11,10.2,9.96,9.96,127317,0
+BOE.US,D,20230308,000000,9.97,10.01,9.95,9.98,111411,0
+BOE.US,D,20230309,000000,10.02,10.03,9.8,9.82,123343,0
+BOE.US,D,20230310,000000,9.82,9.85,9.67,9.74,147458,0
+BOE.US,D,20230313,000000,9.64,9.74,9.64,9.64,217861,0
+BOE.US,D,20230314,000000,9.69,9.72,9.6103,9.68,105829,0
+BOE.US,D,20230315,000000,9.58,9.58,9.38,9.46,108382,0
+BOE.US,D,20230316,000000,9.4,9.5366,9.37,9.52,190818,0
+BOE.US,D,20230317,000000,9.49,9.49,9.3974,9.42,99574,0
+BOE.US,D,20230320,000000,9.43,9.54,9.43,9.5,83712,0
+BOE.US,D,20230321,000000,9.54,9.7,9.54,9.65,201748,0
+BOE.US,D,20230322,000000,9.66,9.744,9.61,9.62,65947,0
+BOE.US,D,20230323,000000,9.72,9.79,9.6033,9.68,126165,0
+BOE.US,D,20230324,000000,9.66,9.7,9.62,9.69,103637,0
+BOE.US,D,20230327,000000,9.72,9.77,9.71,9.75,90400,0
+BOE.US,D,20230328,000000,9.75,9.79,9.69,9.73,147215,0
+BOE.US,D,20230329,000000,9.77,9.86,9.77,9.83,100384,0
+BOE.US,D,20230330,000000,9.88,9.94,9.86,9.92,126324,0
+BOE.US,D,20230331,000000,9.92,10.0151,9.92,9.93,265976,0
+BOE.US,D,20230403,000000,9.95,10.045,9.93,9.98,147804,0
+BOE.US,D,20230404,000000,9.98,10.03,9.94,9.98,121150,0
+BOE.US,D,20230405,000000,9.98,10.01,9.88,9.94,87369,0
+BOE.US,D,20230406,000000,9.97,10.0493,9.94,10,145927,0
+BOE.US,D,20230410,000000,10.03,10.149,10,10.09,157070,0
+BOE.US,D,20230411,000000,10.14,10.1895,10.08,10.08,105626,0
+BOE.US,D,20230412,000000,10.16,10.2,10.1036,10.13,85346,0
+BOE.US,D,20230413,000000,10.12,10.2,10.1035,10.14,104813,0
+BOE.US,D,20230414,000000,10.17,10.21,10.1,10.14,120286,0
+BOE.US,D,20230417,000000,10.19,10.21,10.12,10.2,193762,0
+BOE.US,D,20230418,000000,10.23,10.26,10.17,10.19,130781,0
+BOE.US,D,20230419,000000,10.12,10.209,10.11,10.12,160819,0
+BOE.US,D,20230420,000000,10.09,10.1992,10.07,10.16,88759,0
+BOE.US,D,20230421,000000,10.18,10.18,10.13,10.14,88459,0
+BOE.US,D,20230424,000000,10.17,10.22,10.17,10.2,82050,0
+BOE.US,D,20230425,000000,10.18,10.2,10.11,10.11,95925,0
+BOE.US,D,20230426,000000,10.12,10.135,9.95,10.06,175660,0
+BOE.US,D,20230427,000000,10.08,10.18,10.05,10.18,131924,0
+BOE.US,D,20230428,000000,10.22,10.25,10.2,10.24,150974,0
+BOE.US,D,20230501,000000,10.27,10.3,10.225,10.25,81545,0
+BOE.US,D,20230502,000000,10.25,10.27,10.09,10.12,82905,0
+BOE.US,D,20230503,000000,10.1,10.18,10.09,10.09,62833,0
+BOE.US,D,20230504,000000,10.09,10.14,10.04,10.08,101613,0
+BOE.US,D,20230505,000000,10.16,10.22,10.1525,10.22,130542,0
+BOE.US,D,20230508,000000,10.24,10.24,10.15,10.18,53359,0
+BOE.US,D,20230509,000000,10.12,10.19,10.06,10.07,144878,0
+BOE.US,D,20230510,000000,10.13,10.16,10.01,10.07,115453,0
+BOE.US,D,20230511,000000,10.09,10.09,9.995,10.04,120357,0
+BOE.US,D,20230512,000000,9.97,10.01,9.92,9.94,70759,0
+BOE.US,D,20230515,000000,9.98,9.9989,9.92,9.93,136478,0
+BOE.US,D,20230516,000000,9.93,9.9351,9.88,9.89,86106,0
+BOE.US,D,20230517,000000,9.9,9.96,9.85,9.94,132230,0
+BOE.US,D,20230518,000000,9.95,9.98,9.925,9.97,61732,0
+BOE.US,D,20230519,000000,9.96,10.03,9.95,9.95,114709,0
+BOE.US,D,20230522,000000,9.98,10.01,9.95,9.96,87526,0
+BOE.US,D,20230523,000000,9.91,9.97,9.82,9.83,143227,0
+BOE.US,D,20230524,000000,9.81,9.82,9.77,9.77,146294,0
+BOE.US,D,20230525,000000,9.78,9.78,9.695,9.76,118283,0
+BOE.US,D,20230526,000000,9.74,9.825,9.74,9.78,103480,0
+BOE.US,D,20230530,000000,9.82,9.82,9.73,9.74,146384,0
+BOE.US,D,20230531,000000,9.79,9.79,9.64,9.68,131490,0
+BOE.US,D,20230601,000000,9.68,9.76,9.67,9.75,103667,0
+BOE.US,D,20230602,000000,9.79,9.86,9.76,9.85,97045,0
+BOE.US,D,20230605,000000,9.87,9.875,9.81,9.85,82776,0
+BOE.US,D,20230606,000000,9.88,9.93,9.86,9.9,120093,0
+BOE.US,D,20230607,000000,9.94,9.95,9.86,9.9,121625,0
+BOE.US,D,20230608,000000,9.91,9.92,9.88,9.9,118415,0
+BOE.US,D,20230609,000000,9.94,9.96,9.85,9.9,132525,0
+BOE.US,D,20230612,000000,9.94,9.94,9.87,9.9,100406,0
+BOE.US,D,20230613,000000,9.9,9.97,9.9,9.96,112475,0
+BOE.US,D,20230614,000000,9.92,9.96,9.83,9.9,99686,0
+BOE.US,D,20230615,000000,9.92,9.9892,9.92,9.98,169049,0
+BOE.US,D,20230616,000000,10.04,10.05,10,10.02,120014,0
+BOE.US,D,20230620,000000,10.02,10.02,9.89,9.93,207696,0
+BOE.US,D,20230621,000000,9.91,9.92,9.88,9.9,106210,0
+BOE.US,D,20230622,000000,9.9,9.92,9.86,9.89,85537,0
+BOE.US,D,20230623,000000,9.87,9.87,9.82,9.84,137751,0
+BOE.US,D,20230626,000000,9.83,9.89,9.8,9.8,186760,0
+BOE.US,D,20230627,000000,9.89,9.94,9.85,9.94,115809,0
+BOE.US,D,20230628,000000,9.99,9.99,9.85,9.96,137435,0
+BOE.US,D,20230629,000000,9.99,9.99,9.9272,9.99,98869,0
+BOE.US,D,20230630,000000,10.09,10.11,10.03,10.07,151939,0
+BOE.US,D,20230703,000000,10.1,10.1,10.01,10.09,72010,0
+BOE.US,D,20230705,000000,10.03,10.08,9.93,9.97,98756,0
+BOE.US,D,20230706,000000,9.89,9.95,9.82,9.89,66361,0
+BOE.US,D,20230707,000000,9.88,9.965,9.86,9.92,76416,0
+BOE.US,D,20230710,000000,9.94,10,9.92,9.98,101855,0
+BOE.US,D,20230711,000000,10.04,10.05,9.96,10.05,110316,0
+BOE.US,D,20230712,000000,10.13,10.1413,10.06,10.08,94301,0
+BOE.US,D,20230713,000000,10.08,10.095,10.05,10.06,83896,0
+BOE.US,D,20230714,000000,10.11,10.11,10.01,10.06,63655,0
+BOE.US,D,20230717,000000,10.11,10.147,10.058,10.13,163721,0
+BOE.US,D,20230718,000000,10.13,10.17,10.07,10.15,113588,0
+BOE.US,D,20230719,000000,10.15,10.23,10.15,10.21,120392,0
+BOE.US,D,20230720,000000,10.17,10.215,10.155,10.17,104837,0
+BOE.US,D,20230721,000000,10.18,10.2191,10.16,10.16,76298,0
+BOE.US,D,20230724,000000,10.21,10.2186,10.135,10.16,101402,0
+BOE.US,D,20230725,000000,10.15,10.1999,10.15,10.18,77930,0
+BOE.US,D,20230726,000000,10.18,10.22,10.17,10.2,89557,0
+BOE.US,D,20230727,000000,10.23,10.29,10.155,10.16,130656,0
+BOE.US,D,20230728,000000,10.24,10.255,10.1816,10.23,122883,0
+BOE.US,D,20230731,000000,10.3,10.3,10.19,10.23,139196,0
+BOE.US,D,20230801,000000,10.19,10.21,10.13,10.15,112153,0
+BOE.US,D,20230802,000000,10.1,10.1101,10.01,10.03,167989,0
+BOE.US,D,20230803,000000,10,10.03,9.975,10,110825,0
+BOE.US,D,20230804,000000,10.01,10.07,9.94,9.96,140605,0
+BOE.US,D,20230807,000000,9.96,10.04,9.93,10.04,125825,0
+BOE.US,D,20230808,000000,10.04,10.04,9.944,10.04,76592,0
+BOE.US,D,20230809,000000,10.08,10.08,9.985,10.01,182607,0
+BOE.US,D,20230810,000000,10.06,10.12,9.99,10.03,111206,0
+BOE.US,D,20230811,000000,10.03,10.03,9.95,9.96,108569,0
+BOE.US,D,20230814,000000,9.91,9.9497,9.87,9.94,131396,0
+BOE.US,D,20230815,000000,9.94,9.94,9.8299,9.86,185736,0
+BOE.US,D,20230816,000000,9.84,9.86,9.77,9.81,110339,0
+BOE.US,D,20230817,000000,9.84,9.84,9.73,9.75,127902,0
+BOE.US,D,20230818,000000,9.69,9.765,9.69,9.74,71916,0
+BOE.US,D,20230821,000000,9.76,9.795,9.71,9.76,75262,0
+BOE.US,D,20230822,000000,9.82,9.82,9.725,9.75,77284,0
+BOE.US,D,20230823,000000,9.76,9.88,9.76,9.85,130738,0
+BOE.US,D,20230824,000000,9.91,9.91,9.75,9.77,140092,0
+BOE.US,D,20230825,000000,9.77,9.85,9.73,9.83,92174,0
+BOE.US,D,20230828,000000,9.86,9.9,9.8006,9.86,78225,0
+BOE.US,D,20230829,000000,9.89,10,9.8839,9.99,68928,0
+BOE.US,D,20230830,000000,10,10.04,9.99,10.01,91274,0
+BOE.US,D,20230831,000000,10.05,10.05,9.9514,9.97,108021,0
+BOE.US,D,20230901,000000,10.04,10.04,9.935,9.97,67946,0
+BOE.US,D,20230905,000000,10,10,9.89,9.9,58016,0
+BOE.US,D,20230906,000000,9.86,9.89,9.77,9.81,86699,0
+BOE.US,D,20230907,000000,9.72,9.7837,9.72,9.76,82674,0
+BOE.US,D,20230908,000000,9.77,9.815,9.74,9.78,86326,0
+BOE.US,D,20230911,000000,9.82,9.8535,9.755,9.8,111754,0
+BOE.US,D,20230912,000000,9.77,9.785,9.72,9.73,109357,0
+BOE.US,D,20230913,000000,9.79,9.79,9.65,9.71,163052,0
+BOE.US,D,20230914,000000,9.73,9.79,9.665,9.79,146004,0
+BOE.US,D,20230915,000000,9.71,9.76,9.67,9.69,173417,0
+BOE.US,D,20230918,000000,9.67,9.71,9.63,9.69,120355,0
+BOE.US,D,20230919,000000,9.63,9.68,9.63,9.67,115231,0
+BOE.US,D,20230920,000000,9.72,9.78,9.67,9.67,147424,0
+BOE.US,D,20230921,000000,9.64,9.64,9.5342,9.54,107381,0
+BOE.US,D,20230922,000000,9.6,9.66,9.55,9.62,130176,0
+BOE.US,D,20230925,000000,9.56,9.59,9.53,9.55,115873,0
+BOE.US,D,20230926,000000,9.51,9.555,9.42,9.47,127472,0
+BOE.US,D,20230927,000000,9.44,9.485,9.4,9.42,130584,0
+BOE.US,D,20230928,000000,9.41,9.505,9.3792,9.46,147691,0
+BOE.US,D,20230929,000000,9.48,9.5163,9.4222,9.43,222585,0
+BOE.US,D,20231002,000000,9.39,9.4237,9.33,9.39,153753,0
+BOE.US,D,20231003,000000,9.33,9.385,9.24,9.3,247033,0
+BOE.US,D,20231004,000000,9.28,9.35,9.25,9.33,104322,0
+BOE.US,D,20231005,000000,9.28,9.36,9.26,9.3,169873,0
+BOE.US,D,20231006,000000,9.3,9.45,9.285,9.42,134068,0
+BOE.US,D,20231009,000000,9.44,9.49,9.38,9.47,147077,0
+BOE.US,D,20231010,000000,9.49,9.59,9.485,9.55,72245,0
+BOE.US,D,20231011,000000,9.57,9.57,9.49,9.52,76333,0
+BOE.US,D,20231012,000000,9.56,9.56,9.42,9.47,128860,0
+BOE.US,D,20231013,000000,9.47,9.47,9.325,9.37,106887,0
+BOE.US,D,20231016,000000,9.43,9.465,9.4,9.43,151907,0
+BOE.US,D,20231017,000000,9.41,9.46,9.37,9.42,204350,0
+BOE.US,D,20231018,000000,9.37,9.4,9.271,9.29,137700,0
+BOE.US,D,20231019,000000,9.3,9.33,9.205,9.24,166767,0
+BOE.US,D,20231020,000000,9.24,9.26,9.11,9.14,179918,0
+BOE.US,D,20231023,000000,9.09,9.2092,9.09,9.11,147981,0
+BOE.US,D,20231024,000000,9.2,9.23,9.175,9.23,196601,0
+BOE.US,D,20231025,000000,9.17,9.205,9.02,9.02,452041,0
+BOE.US,D,20231026,000000,9.05,9.1,8.8,8.9,1007703,0
+BOE.US,D,20231027,000000,8.96,8.96,8.85,8.87,277734,0
+BOE.US,D,20231030,000000,8.9,9.04,8.9,9.03,211340,0
+BOE.US,D,20231031,000000,9.09,9.145,9.025,9.13,183264,0
+BOE.US,D,20231101,000000,9.16,9.21,9.125,9.21,157785,0
+BOE.US,D,20231102,000000,9.26,9.45,9.26,9.43,138496,0
+BOE.US,D,20231103,000000,9.47,9.69,9.47,9.57,262011,0
+BOE.US,D,20231106,000000,9.55,9.56,9.41,9.45,144714,0
+BOE.US,D,20231107,000000,9.45,9.47,9.4,9.46,76534,0
+BOE.US,D,20231108,000000,9.48,9.48,9.3711,9.39,169174,0
+BOE.US,D,20231109,000000,9.45,9.45,9.32,9.33,132075,0
+BOE.US,D,20231110,000000,9.41,9.5,9.37,9.43,101512,0
+BOE.US,D,20231113,000000,9.46,9.51,9.4399,9.49,87877,0
+BOE.US,D,20231114,000000,9.52,9.66,9.52,9.63,241576,0
+BOE.US,D,20231115,000000,9.69,9.72,9.6,9.62,177921,0
+BOE.US,D,20231116,000000,9.62,9.67,9.52,9.55,247002,0
+BOE.US,D,20231117,000000,9.53,9.74,9.53,9.67,274354,0
+BOE.US,D,20231120,000000,9.73,9.88,9.72,9.84,367038,0
+BOE.US,D,20231121,000000,9.78,9.83,9.78,9.82,142649,0
+BOE.US,D,20231122,000000,9.88,9.95,9.83,9.83,300432,0
+BOE.US,D,20231124,000000,9.83,9.9201,9.8,9.87,126094,0
+BOE.US,D,20231127,000000,9.85,9.905,9.845,9.89,203721,0
+BOE.US,D,20231128,000000,9.85,9.88,9.82,9.86,146996,0
+BOE.US,D,20231129,000000,9.86,9.93,9.8505,9.87,141593,0
+BOE.US,D,20231130,000000,9.86,9.9399,9.8533,9.9,118690,0
+BOE.US,D,20231201,000000,9.84,9.96,9.84,9.94,185656,0
+BOE.US,D,20231204,000000,9.85,9.93,9.85,9.89,91201,0
+BOE.US,D,20231205,000000,9.83,9.9364,9.81,9.9,129181,0
+BOE.US,D,20231206,000000,9.9,9.935,9.85,9.85,141926,0
+BOE.US,D,20231207,000000,9.88,9.96,9.88,9.89,167338,0
+BOE.US,D,20231208,000000,9.84,9.87,9.82,9.85,226050,0
+BOE.US,D,20231211,000000,9.87,9.89,9.8622,9.89,92970,0
+BOE.US,D,20231212,000000,9.86,9.9173,9.86,9.89,187522,0
+BOE.US,D,20231213,000000,9.89,10.03,9.89,10,172967,0
+BOE.US,D,20231214,000000,9.96,10.0477,9.96,9.97,299478,0
+BOE.US,D,20231215,000000,9.96,10.015,9.925,9.98,192797,0
+BOE.US,D,20231218,000000,9.98,10.06,9.94,10.02,246099,0
+BOE.US,D,20231219,000000,10.06,10.09,10.01,10.04,271935,0
+BOE.US,D,20231220,000000,10.03,10.065,9.91,9.92,144517,0
+BOE.US,D,20231221,000000,9.93,10.01,9.93,10,143262,0
+BOE.US,D,20231222,000000,10.05,10.1199,10.03,10.06,133910,0
+BOE.US,D,20231226,000000,10.08,10.08,10.0339,10.06,116926,0
+BOE.US,D,20231227,000000,10.04,10.08,10.031,10.08,165114,0
+BOE.US,D,20231228,000000,10.06,10.1,10,10.02,232061,0
+BOE.US,D,20231229,000000,9.93,10.03,9.9012,9.92,528357,0
+BOE.US,D,20240102,000000,9.93,9.94,9.84,9.89,207051,0
+BOE.US,D,20240103,000000,9.87,9.87,9.8,9.81,192736,0
+BOE.US,D,20240104,000000,9.77,9.88,9.7678,9.85,245659,0
+BOE.US,D,20240105,000000,9.83,9.915,9.83,9.9,132745,0
+BOE.US,D,20240108,000000,9.96,10.04,9.91,10.04,205018,0
+BOE.US,D,20240109,000000,10,10.04,9.9594,10.02,220522,0
+BOE.US,D,20240110,000000,10,10.11,9.995,10.1,215969,0
+BOE.US,D,20240111,000000,10,10.03,9.95,9.96,317693,0
+BOE.US,D,20240112,000000,9.96,10.04,9.942,10.01,190953,0
+BOE.US,D,20240116,000000,10.03,10.06,9.9,9.92,151385,0
+BOE.US,D,20240117,000000,9.84,9.89,9.84,9.87,144272,0
+BOE.US,D,20240118,000000,9.91,9.95,9.8728,9.92,149336,0
+BOE.US,D,20240119,000000,9.97,10.005,9.9,9.99,161564,0
+BOE.US,D,20240122,000000,10.01,10.03,9.955,9.96,126457,0
+BOE.US,D,20240123,000000,9.95,9.975,9.91,9.93,148340,0
+BOE.US,D,20240124,000000,10.02,10.025,9.96,9.98,128096,0
+BOE.US,D,20240125,000000,10.01,10.01,9.91,9.92,190527,0
+BOE.US,D,20240126,000000,9.95,9.995,9.94,9.97,180088,0
+BOE.US,D,20240129,000000,9.99,10.08,9.97,10.08,151627,0
+BOE.US,D,20240130,000000,10.05,10.07,9.99,10.06,130424,0
+BOE.US,D,20240131,000000,10.06,10.0699,9.9206,9.97,257237,0
+BOE.US,D,20240201,000000,9.99,10.1,9.99,10.07,209950,0
+BOE.US,D,20240202,000000,10.07,10.1,9.975,10.06,257305,0
+BOE.US,D,20240205,000000,10.06,10.06,9.9411,10.04,127679,0
+BOE.US,D,20240206,000000,10.1,10.1089,10.035,10.06,135332,0
+BOE.US,D,20240207,000000,10.11,10.1798,10.11,10.16,104867,0
+BOE.US,D,20240208,000000,10.18,10.1901,10.15,10.18,109180,0
+BOE.US,D,20240209,000000,10.19,10.21,10.1801,10.2,143710,0
+BOE.US,D,20240212,000000,10.23,10.25,10.2,10.24,114263,0
+BOE.US,D,20240213,000000,10.16,10.1601,10.06,10.11,129771,0
+BOE.US,D,20240214,000000,10.11,10.16,10.08,10.12,128068,0
+BOE.US,D,20240215,000000,10.11,10.1499,10.1,10.13,186150,0
+BOE.US,D,20240216,000000,10.13,10.145,10.08,10.08,71185,0
+BOE.US,D,20240220,000000,10.06,10.1,10.01,10.03,361377,0
+BOE.US,D,20240221,000000,10.04,10.0907,10.01,10.05,139291,0
+BOE.US,D,20240222,000000,10.12,10.235,10.12,10.21,223780,0
+BOE.US,D,20240223,000000,10.25,10.2786,10.24,10.24,174084,0
+BOE.US,D,20240226,000000,10.25,10.27,10.21,10.22,70022,0
+BOE.US,D,20240227,000000,10.2,10.24,10.19,10.19,73916,0
+BOE.US,D,20240228,000000,10.22,10.22,10.13,10.15,91698,0
+BOE.US,D,20240229,000000,10.23,10.2778,10.18,10.21,150192,0
+BOE.US,D,20240301,000000,10.23,10.28,10.18,10.28,125435,0
+BOE.US,D,20240304,000000,10.28,10.32,10.246,10.3,125934,0
+BOE.US,D,20240305,000000,10.3,10.36,10.24,10.24,146462,0
+BOE.US,D,20240306,000000,10.31,10.3464,10.29,10.31,163055,0
+BOE.US,D,20240307,000000,10.37,10.43,10.35,10.41,120271,0
+BOE.US,D,20240308,000000,10.45,10.46,10.3,10.33,195790,0
+BOE.US,D,20240311,000000,10.28,10.32,10.26,10.32,117008,0
+BOE.US,D,20240312,000000,10.32,10.45,10.28,10.43,207575,0
+BOE.US,D,20240313,000000,10.46,10.47,10.43,10.46,122582,0
+BOE.US,D,20240314,000000,10.44,10.44,10.25,10.28,129550,0
+BOE.US,D,20240315,000000,10.27,10.32,10.22,10.25,182143,0
+BOE.US,D,20240318,000000,10.29,10.295,10.25,10.25,128513,0
+BOE.US,D,20240319,000000,10.26,10.3,10.2249,10.3,144353,0
+BOE.US,D,20240320,000000,10.27,10.39,10.27,10.37,126935,0
+BOE.US,D,20240321,000000,10.44,10.46,10.41,10.43,119919,0
+BOE.US,D,20240322,000000,10.48,10.48,10.36,10.37,86280,0
+BOE.US,D,20240325,000000,10.39,10.39,10.35,10.36,94401,0
+BOE.US,D,20240326,000000,10.36,10.38,10.325,10.35,101246,0
+BOE.US,D,20240327,000000,10.35,10.38,10.3036,10.38,148537,0
+BOE.US,D,20240328,000000,10.38,10.47,10.365,10.46,314921,0
+BOE.US,D,20240401,000000,10.46,10.4636,10.32,10.32,184074,0
+BOE.US,D,20240402,000000,10.28,10.3099,10.22,10.29,190192,0
+BOE.US,D,20240403,000000,10.27,10.31,10.22,10.29,135760,0
+BOE.US,D,20240404,000000,10.29,10.375,10.225,10.24,235221,0
+BOE.US,D,20240405,000000,10.22,10.32,10.17,10.27,118639,0
+BOE.US,D,20240408,000000,10.27,10.34,10.23,10.3,119377,0
+BOE.US,D,20240409,000000,10.36,10.365,10.28,10.31,116970,0
+BOE.US,D,20240410,000000,10.31,10.31,10.15,10.19,127271,0
+BOE.US,D,20240411,000000,10.19,10.24,10.16,10.22,132415,0
+BOE.US,D,20240412,000000,10.13,10.13,9.9,9.9,236142,0
+BOE.US,D,20240415,000000,9.95,10.0103,9.87,9.88,151328,0
+BOE.US,D,20240416,000000,9.91,9.91,9.83,9.83,297073,0
+BOE.US,D,20240417,000000,9.85,9.92,9.84,9.88,143162,0
+BOE.US,D,20240418,000000,9.92,9.94,9.85,9.87,150742,0
+BOE.US,D,20240419,000000,9.91,9.935,9.86,9.865,101875,0
+BOE.US,D,20240422,000000,9.91,10,9.88,9.98,148886,0
+BOE.US,D,20240423,000000,10.01,10.11,9.94,10.1,166320,0
+BOE.US,D,20240424,000000,10.14,10.15,10.04,10.08,137280,0
+BOE.US,D,20240425,000000,10,10.049,10,10.02,185108,0
+BOE.US,D,20240426,000000,10.07,10.13,10.0452,10.1,163111,0
+BOE.US,D,20240429,000000,10.1,10.115,10.06,10.11,166350,0
+BOE.US,D,20240430,000000,10.12,10.12,10.05,10.06,187792,0
+BOE.US,D,20240501,000000,10.09,10.1608,10,10.09,152981,0
+BOE.US,D,20240502,000000,10.11,10.115,10.07,10.1,73497,0
+BOE.US,D,20240503,000000,10.16,10.2,10.13,10.18,42822,0
+BOE.US,D,20240506,000000,10.22,10.25,10.2,10.25,68083,0
+BOE.US,D,20240507,000000,10.33,10.33,10.26,10.31,130896,0
+BOE.US,D,20240508,000000,10.24,10.275,10.24,10.27,93668,0
+BOE.US,D,20240509,000000,10.28,10.4,10.27,10.4,134823,0
+BOE.US,D,20240510,000000,10.41,10.525,10.31,10.45,214853,0
+BOE.US,D,20240513,000000,10.51,10.515,10.4,10.44,185371,0
+BOE.US,D,20240514,000000,10.37,10.44,10.37,10.43,142388,0
+BOE.US,D,20240515,000000,10.45,10.58,10.45,10.57,267283,0
+BOE.US,D,20240516,000000,10.53,10.58,10.52,10.56,249556,0
+BOE.US,D,20240517,000000,10.57,10.57,10.545,10.55,152974,0
+BOE.US,D,20240520,000000,10.59,10.629,10.55,10.58,127554,0
+BOE.US,D,20240521,000000,10.54,10.59,10.54,10.58,78719,0
+BOE.US,D,20240522,000000,10.56,10.5991,10.55,10.55,180059,0
+BOE.US,D,20240523,000000,10.55,10.565,10.4536,10.46,83396,0
+BOE.US,D,20240524,000000,10.47,10.5227,10.4695,10.5,77431,0
+BOE.US,D,20240528,000000,10.52,10.52,10.44,10.46,218835,0
+BOE.US,D,20240529,000000,10.36,10.36,10.28,10.28,153464,0
+BOE.US,D,20240530,000000,10.25,10.3399,10.25,10.29,165862,0
+BOE.US,D,20240531,000000,10.27,10.385,10.25,10.38,156847,0
+BOE.US,D,20240603,000000,10.35,10.44,10.34,10.37,196852,0
+BOE.US,D,20240604,000000,10.37,10.43,10.36,10.42,175830,0
+BOE.US,D,20240605,000000,10.44,10.56,10.44,10.54,88730,0
+BOE.US,D,20240606,000000,10.55,10.6,10.53,10.58,252327,0
+BOE.US,D,20240607,000000,10.54,10.585,10.53,10.53,100391,0
+BOE.US,D,20240610,000000,10.53,10.5485,10.4773,10.51,75519,0
+BOE.US,D,20240611,000000,10.49,10.51,10.47,10.51,86354,0
+BOE.US,D,20240612,000000,10.59,10.63,10.54,10.59,96610,0
+BOE.US,D,20240613,000000,10.62,10.63,10.49,10.54,129417,0
+BOE.US,D,20240614,000000,10.46,10.49,10.43,10.46,163895,0
+BOE.US,D,20240617,000000,10.45,10.53,10.44,10.53,203685,0
+BOE.US,D,20240618,000000,10.51,10.55,10.51,10.53,156591,0
+BOE.US,D,20240620,000000,10.5,10.55,10.48,10.48,240510,0
+BOE.US,D,20240621,000000,10.51,10.545,10.4849,10.52,118960,0
+BOE.US,D,20240624,000000,10.53,10.57,10.51,10.51,158688,0
+BOE.US,D,20240625,000000,10.57,10.64,10.5231,10.63,157776,0
+BOE.US,D,20240626,000000,10.63,10.65,10.58,10.61,108592,0
+BOE.US,D,20240627,000000,10.6,10.63,10.58,10.58,210356,0
+BOE.US,D,20240628,000000,10.65,10.6706,10.61,10.61,201140,0
+BOE.US,D,20240701,000000,10.67,10.67,10.61,10.66,159126,0
+BOE.US,D,20240702,000000,10.69,10.69,10.615,10.68,199752,0
+BOE.US,D,20240703,000000,10.7,10.84,10.68,10.84,150634,0
+BOE.US,D,20240705,000000,10.85,10.86,10.7901,10.8,113909,0
+BOE.US,D,20240708,000000,10.77,10.81,10.705,10.73,148734,0
+BOE.US,D,20240709,000000,10.75,10.76,10.71,10.73,244064,0
+BOE.US,D,20240710,000000,10.78,10.85,10.745,10.85,120328,0
+BOE.US,D,20240711,000000,10.9,10.9,10.83,10.87,165913,0
+BOE.US,D,20240712,000000,10.85,10.95,10.85,10.88,158501,0
+BOE.US,D,20240715,000000,10.85,10.9087,10.85,10.87,194234,0
+BOE.US,D,20240716,000000,10.86,10.87,10.84,10.84,166771,0
+BOE.US,D,20240717,000000,10.74,10.79,10.698,10.72,203929,0
+BOE.US,D,20240718,000000,10.7,10.75,10.67,10.68,405527,0
+BOE.US,D,20240719,000000,10.72,10.72,10.64,10.68,173830,0
+BOE.US,D,20240722,000000,10.71,10.82,10.71,10.81,83191,0
+BOE.US,D,20240723,000000,10.82,10.85,10.8,10.81,115082,0
+BOE.US,D,20240724,000000,10.71,10.755,10.59,10.63,187569,0
+BOE.US,D,20240725,000000,10.63,10.6891,10.605,10.66,113051,0
+BOE.US,D,20240726,000000,10.68,10.76,10.65,10.67,135171,0
+BOE.US,D,20240729,000000,10.7,10.715,10.68,10.69,144362,0
+BOE.US,D,20240730,000000,10.74,10.78,10.68,10.72,183838,0
+BOE.US,D,20240731,000000,10.79,10.865,10.79,10.81,150024,0
+BOE.US,D,20240801,000000,10.82,10.85,10.75,10.75,186637,0
+BOE.US,D,20240802,000000,10.64,10.6906,10.54,10.65,271466,0
+BOE.US,D,20240805,000000,10.16,10.455,10.16,10.32,200744,0
+BOE.US,D,20240806,000000,10.31,10.59,10.31,10.51,118395,0
+BOE.US,D,20240807,000000,10.61,10.68,10.49,10.49,160582,0
+BOE.US,D,20240808,000000,10.58,10.75,10.56,10.73,122822,0
+BOE.US,D,20240809,000000,10.74,10.81,10.645,10.81,98576,0
+BOE.US,D,20240812,000000,10.8,10.82,10.7507,10.77,152430,0
+BOE.US,D,20240813,000000,10.8,10.845,10.77,10.81,92211,0
+BOE.US,D,20240814,000000,10.83,10.83,10.745,10.8,139181,0
+BOE.US,D,20240815,000000,10.8,10.86,10.74,10.82,120624,0
+BOE.US,D,20240816,000000,10.75,10.84,10.74,10.79,134610,0
+BOE.US,D,20240819,000000,10.8,10.89,10.8,10.88,188535,0
+BOE.US,D,20240820,000000,10.9,10.91,10.795,10.83,197798,0
+BOE.US,D,20240821,000000,10.83,10.89,10.815,10.89,103146,0
+BOE.US,D,20240822,000000,10.92,10.9237,10.805,10.83,116878,0
+BOE.US,D,20240823,000000,10.89,11.01,10.8426,10.98,104762,0
+BOE.US,D,20240826,000000,11.05,11.09,10.99,11.09,143692,0
+BOE.US,D,20240827,000000,11.09,11.09,10.9803,11,122008,0
+BOE.US,D,20240828,000000,11,11.03,10.9201,11.03,425591,0
+BOE.US,D,20240829,000000,11.1,11.12,11.02,11.06,243822,0
+BOE.US,D,20240830,000000,11.17,11.17,11.03,11.13,242158,0
+BOE.US,D,20240903,000000,11.13,11.16,10.97,11.03,173623,0
+BOE.US,D,20240904,000000,11.01,11.075,10.99,11.02,133451,0
+BOE.US,D,20240905,000000,10.99,11.01,10.975,10.98,140388,0
+BOE.US,D,20240906,000000,11.02,11.03,10.8802,10.89,189900,0
+BOE.US,D,20240909,000000,10.93,10.995,10.91,10.98,101938,0
+BOE.US,D,20240910,000000,10.98,11,10.91,10.95,136935,0
+BOE.US,D,20240911,000000,10.98,10.9843,10.87,10.98,148489,0
+BOE.US,D,20240912,000000,10.96,11.05,10.94,11.04,84539,0
+BOE.US,D,20240913,000000,11.05,11.085,11.025,11.07,98588,0
+BOE.US,D,20240916,000000,11.05,11.11,11.03,11.11,137421,0
+BOE.US,D,20240917,000000,11.14,11.175,11.12,11.15,159467,0
+BOE.US,D,20240918,000000,11.14,11.165,11.075,11.13,113693,0
+BOE.US,D,20240919,000000,11.24,11.2668,11.175,11.25,181826,0
+BOE.US,D,20240920,000000,11.27,11.27,11.03,11.17,259883,0
+BOE.US,D,20240923,000000,11.17,11.17,11.11,11.14,133376,0
+BOE.US,D,20240924,000000,11.17,11.2,11.0761,11.19,146408,0
+BOE.US,D,20240925,000000,11.19,11.2,11.13,11.17,168578,0
+BOE.US,D,20240926,000000,11.2,11.26,11.165,11.23,144029,0
+BOE.US,D,20240927,000000,11.23,11.32,11.19,11.27,163159,0
+BOE.US,D,20240930,000000,11.3199,11.3199,11.17,11.26,163858,0
+BOE.US,D,20241001,000000,11.26,11.26,11.1,11.21,204650,0
+BOE.US,D,20241002,000000,11.21,11.27,11.135,11.26,159504,0
+BOE.US,D,20241003,000000,11.18,11.23,11.13,11.17,150474,0
+BOE.US,D,20241004,000000,11.2,11.21,11.15,11.18,157550,0
+BOE.US,D,20241007,000000,11.2,11.23,11.07,11.13,210557,0
+BOE.US,D,20241008,000000,11.16,11.24,11.155,11.2,165453,0
+BOE.US,D,20241009,000000,11.29,11.37,11.29,11.34,286826,0
+BOE.US,D,20241010,000000,11.36,11.36,11.2719,11.34,109539,0
+BOE.US,D,20241011,000000,11.36,11.4099,11.34,11.39,152490,0
+BOE.US,D,20241014,000000,11.42,11.425,11.38,11.42,88056,0
+BOE.US,D,20241015,000000,11.39,11.39,11.265,11.29,119568,0
+BOE.US,D,20241016,000000,11.27,11.305,11.27,11.28,121112,0
+BOE.US,D,20241017,000000,11.3,11.34,11.27,11.31,159488,0
+BOE.US,D,20241018,000000,11.32,11.32,11.272,11.3,95306,0
+BOE.US,D,20241021,000000,11.32,11.4,11.27,11.33,130329,0
+BOE.US,D,20241022,000000,11.33,11.4,11.294,11.38,174139,0
+BOE.US,D,20241023,000000,11.31,11.35,11.31,11.31,176635,0
+BOE.US,D,20241024,000000,11.35,11.41,11.28,11.34,160734,0
+BOE.US,D,20241025,000000,11.41,11.465,11.295,11.31,152315,0
+BOE.US,D,20241028,000000,11.36,11.4,11.35,11.37,69530,0
+BOE.US,D,20241029,000000,11.34,11.38,11.34,11.34,63739,0
+BOE.US,D,20241030,000000,11.34,11.405,11.275,11.31,112979,0
+BOE.US,D,20241031,000000,11.32,11.3481,11.22,11.28,107256,0
+BOE.US,D,20241101,000000,11.27,11.37,11.1349,11.15,135447,0
+BOE.US,D,20241104,000000,11.15,11.185,11,11,254516,0
+BOE.US,D,20241105,000000,11,11.0556,11,11.03,134363,0
+BOE.US,D,20241106,000000,11.18,11.18,11.1,11.1,153479,0
+BOE.US,D,20241107,000000,11.12,11.2,11.11,11.2,131186,0
+BOE.US,D,20241108,000000,11.21,11.3,11.19,11.24,187859,0
+BOE.US,D,20241111,000000,11.275,11.39,11.24,11.36,223383,0
+BOE.US,D,20241112,000000,11.36,11.38,11.23,11.255,127204,0
+BOE.US,D,20241113,000000,11.282,11.315,11.085,11.12,103395,0
+BOE.US,D,20241114,000000,11.14,11.26,11.135,11.18,119829,0
+BOE.US,D,20241115,000000,11.2,11.2,11.08,11.18,148460,0
+BOE.US,D,20241118,000000,11.18,11.31,11.1334,11.31,135839,0
+BOE.US,D,20241119,000000,11.3495,11.43,11.26,11.29,247419,0
+BOE.US,D,20241120,000000,11.23,11.23,11.15,11.15,96646,0
+BOE.US,D,20241121,000000,11.22,11.31,11.16,11.24,115064,0
+BOE.US,D,20241122,000000,11.29,11.31,11.18,11.23,123848,0
+BOE.US,D,20241125,000000,11.37,11.43,11.2542,11.31,147841,0
+BOE.US,D,20241126,000000,11.355,11.44,11.22,11.25,96402,0
+BOE.US,D,20241127,000000,11.2281,11.32,11.21,11.28,203494,0
+BOE.US,D,20241129,000000,11.3267,11.395,11.2397,11.36,156240,0
+BOE.US,D,20241202,000000,11.3596,11.37,11.25,11.3,157775,0
+BOE.US,D,20241203,000000,11.3217,11.38,11.3,11.34,247896,0
+BOE.US,D,20241204,000000,11.35,11.39,11.3,11.33,163289,0
+BOE.US,D,20241205,000000,11.32,11.34,11.238,11.33,268047,0
+BOE.US,D,20241206,000000,11.395,11.43,11.29,11.35,179905,0
+BOE.US,D,20241209,000000,11.35,11.445,11.32,11.32,128294,0
+BOE.US,D,20241210,000000,11.39,11.4,11.3,11.32,159466,0
+BOE.US,D,20241211,000000,11.36,11.42,11.315,11.39,94901,0
+BOE.US,D,20241212,000000,11.41,11.41,11.21,11.21,201920,0
+BOE.US,D,20241213,000000,11.32,11.32,11.13,11.16,118827,0
+BOE.US,D,20241216,000000,11.13,11.14,11.04,11.05,150285,0
+BOE.US,D,20241217,000000,11.14,11.14,11.005,11.01,198533,0
+BOE.US,D,20241218,000000,11.01,11.03,10.81,10.82,318218,0
+BOE.US,D,20241219,000000,10.86,10.898,10.625,10.65,219016,0
+BOE.US,D,20241220,000000,10.6,10.8,10.55,10.8,155560,0
+BOE.US,D,20241223,000000,10.9,10.97,10.845,10.92,209753,0
+BOE.US,D,20241224,000000,10.9951,11.08,10.935,11.03,95840,0
+BOE.US,D,20241226,000000,11.06,11.1,10.9935,11.05,97250,0
+BOE.US,D,20241227,000000,11.0674,11.1,10.865,10.88,104318,0
+BOE.US,D,20241230,000000,10.84,10.87,10.76,10.82,146980,0
+BOE.US,D,20241231,000000,10.815,10.849,10.75,10.77,172927,0
+BOE.US,D,20250102,000000,10.9,10.9,10.81,10.84,183608,0
+BOE.US,D,20250103,000000,10.97,10.97,10.82,10.92,59278,0
+BOE.US,D,20250106,000000,10.95,10.98,10.92,10.93,115489,0
+BOE.US,D,20250107,000000,10.97,11.02,10.92,10.99,225164,0
+BOE.US,D,20250108,000000,11.0612,11.08,10.91,10.98,82129,0
+BOE.US,D,20250110,000000,10.98,10.98,10.78,10.81,117268,0
+BOE.US,D,20250113,000000,10.78,10.85,10.7,10.85,171733,0
+BOE.US,D,20250114,000000,10.94,10.95,10.865,10.91,123153,0
+BOE.US,D,20250115,000000,10.985,11.125,10.93,11.08,182133,0
+BOE.US,D,20250116,000000,11.11,11.17,11.06,11.15,133560,0
+BOE.US,D,20250117,000000,11.21,11.255,11.15,11.24,97274,0
+BOE.US,D,20250121,000000,11.245,11.31,11.19,11.19,129100,0
+BOE.US,D,20250122,000000,11.28,11.33,11.23,11.24,136259,0
+BOE.US,D,20250123,000000,11.2688,11.32,11.23,11.28,95452,0
+BOE.US,D,20250124,000000,11.32,11.45,11.29,11.39,128401,0
+BOE.US,D,20250127,000000,11.3,11.44,11.3,11.41,209897,0
+BOE.US,D,20250128,000000,11.44,11.4491,11.36,11.42,99469,0
+BOE.US,D,20250129,000000,11.42,11.44,11.24,11.28,169251,0
+BOE.US,D,20250130,000000,11.25,11.34,11.21,11.26,223928,0
+BOE.US,D,20250131,000000,11.25,11.32,11.195,11.28,188310,0
+BOE.US,D,20250203,000000,11.14,11.2,11.101,11.16,186771,0
+BOE.US,D,20250204,000000,11.17,11.2,11.14,11.19,207719,0
+BOE.US,D,20250205,000000,11.18,11.27,11.16,11.27,220756,0
+BOE.US,D,20250206,000000,11.28,11.34,11.27,11.29,181463,0
+BOE.US,D,20250207,000000,11.3,11.39,11.18,11.22,222967,0
+BOE.US,D,20250210,000000,11.255,11.29,11.21,11.22,149720,0
+BOE.US,D,20250211,000000,11.235,11.31,11.2,11.31,117630,0
+BOE.US,D,20250212,000000,11.2594,11.4,11.23,11.31,310997,0
+BOE.US,D,20250213,000000,11.33,11.4123,11.32,11.39,145557,0
+BOE.US,D,20250214,000000,11.35,11.385,11.31,11.33,147217,0
+BOE.US,D,20250218,000000,11.35,11.41,11.33,11.39,107875,0
+BOE.US,D,20250219,000000,11.39,11.41,11.29,11.38,117628,0
+BOE.US,D,20250220,000000,11.415,11.45,11.3299,11.36,94077,0
+BOE.US,D,20250221,000000,11.42,11.45,11.295,11.36,137451,0
+BOE.US,D,20250224,000000,11.38,11.4299,11.31,11.37,91218,0
+BOE.US,D,20250225,000000,11.365,11.41,11.25,11.29,66074,0
+BOE.US,D,20250226,000000,11.34,11.35,11.2,11.28,102687,0
+BOE.US,D,20250227,000000,11.36,11.36,11.21,11.22,74913,0
+BOE.US,D,20250228,000000,11.2357,11.28,11.155,11.28,129049,0
+BOE.US,D,20250303,000000,11.28,11.35,11.2,11.2,172507,0
+BOE.US,D,20250304,000000,11.1,11.15,10.97,11.08,201926,0
+BOE.US,D,20250305,000000,11.1397,11.17,11.06,11.17,196745,0
+BOE.US,D,20250306,000000,11.08,11.11,10.96,11.06,163277,0
+BOE.US,D,20250307,000000,11.05,11.12,10.97,11.12,203988,0
+BOE.US,D,20250310,000000,11.12,11.12,10.91,10.94,241329,0
+BOE.US,D,20250311,000000,10.97,10.97,10.785,10.86,208717,0
+BOE.US,D,20250312,000000,10.975,10.99,10.8407,10.94,166790,0
+BOE.US,D,20250313,000000,10.9483,10.95,10.78,10.81,138774,0
+BOE.US,D,20250314,000000,10.795,10.89,10.76,10.87,101220,0
+BOE.US,D,20250317,000000,10.96,11.06,10.92,11.01,149838,0
+BOE.US,D,20250318,000000,10.9501,11.04,10.9501,11,110891,0
+BOE.US,D,20250319,000000,11.0675,11.07,11.002,11.05,88387,0
+BOE.US,D,20250320,000000,11.049,11.0981,11.02,11.05,64184,0
+BOE.US,D,20250321,000000,11.02,11.05,10.9643,11.03,83627,0
+BOE.US,D,20250324,000000,11.06,11.1,11.06,11.07,80737,0
+BOE.US,D,20250325,000000,11.065,11.19,11.01,11.02,153178,0
+BOE.US,D,20250326,000000,11.0201,11.035,10.93,10.93,167271,0
+BOE.US,D,20250327,000000,10.91,10.93,10.855,10.89,116058,0
+BOE.US,D,20250328,000000,10.905,10.92,10.77,10.84,206629,0
+BOE.US,D,20250331,000000,10.7501,10.85,10.67,10.85,269401,0
+BOE.US,D,20250401,000000,10.77,10.89,10.74,10.89,183664,0
+BOE.US,D,20250402,000000,10.8,10.89,10.79,10.87,142780,0
+BOE.US,D,20250403,000000,10.7354,10.7383,10.6,10.64,138050,0
+BOE.US,D,20250404,000000,10.3112,10.37,9.8,9.86,331192,0
+BOE.US,D,20250407,000000,9.5004,9.785,9.16,9.66,314160,0
+BOE.US,D,20250408,000000,9.9215,10.1729,9.66,9.7,315554,0
+BOE.US,D,20250409,000000,9.775,10.44,9.73,10.44,313608,0
+BOE.US,D,20250410,000000,10.39,10.46,10.0204,10.33,279572,0
+BOE.US,D,20250411,000000,10.29,10.35,10.19,10.32,148800,0
+BOE.US,D,20250414,000000,10.39,10.565,10.36,10.55,184926,0
+BOE.US,D,20250415,000000,10.55,10.61,10.33,10.39,191901,0
+BOE.US,D,20250416,000000,10.34,10.35,10.165,10.22,160430,0
+BOE.US,D,20250417,000000,10.235,10.27,10.17,10.19,144206,0
+BOE.US,D,20250421,000000,10.122,10.14,9.95,10,167291,0
+BOE.US,D,20250422,000000,10.175,10.2296,10.1343,10.22,111509,0
+BOE.US,D,20250423,000000,10.38,10.5,10.36,10.4,185275,0
+BOE.US,D,20250424,000000,10.45,10.64,10.4115,10.61,119326,0
+BOE.US,D,20250425,000000,10.645,10.78,10.62,10.69,77690,0
+BOE.US,D,20250428,000000,10.71,10.75,10.6199,10.63,68720,0
+BOE.US,D,20250429,000000,10.685,10.75,10.6,10.74,110062,0
+BOE.US,D,20250430,000000,10.7133,10.74,10.4809,10.74,140828,0
+BOE.US,D,20250501,000000,10.83,10.92,10.82,10.87,117256,0
+BOE.US,D,20250502,000000,10.9112,10.98,10.9,10.92,74088,0
+BOE.US,D,20250505,000000,10.91,10.98,10.8977,10.95,82628,0
+BOE.US,D,20250506,000000,10.915,10.95,10.83,10.91,65511,0
+BOE.US,D,20250507,000000,10.925,10.94,10.76,10.83,162571,0
+BOE.US,D,20250508,000000,10.87,10.96,10.83,10.95,90309,0
+BOE.US,D,20250509,000000,10.9527,10.9882,10.87,10.88,108777,0
+BOE.US,D,20250512,000000,11.15,11.15,11.07,11.08,124751,0
+BOE.US,D,20250513,000000,11.11,11.11,11.0403,11.05,142026,0
+BOE.US,D,20250514,000000,11.09,11.17,11.03,11.17,101335,0
+BOE.US,D,20250515,000000,11.08,11.16,11.0296,11.05,123202,0
+BOE.US,D,20250516,000000,11.11,11.22,11.08,11.22,98768,0
+BOE.US,D,20250519,000000,11.1346,11.17,11.06,11.17,122694,0
+BOE.US,D,20250520,000000,11.15,11.21,11.11,11.21,132025,0
+BOE.US,D,20250521,000000,11.19,11.21,11.1,11.14,97098,0
+BOE.US,D,20250522,000000,11.17,11.21,11.06,11.16,93697,0
+BOE.US,D,20250523,000000,11.11,11.2,11.06,11.19,95159,0
+BOE.US,D,20250527,000000,11.31,11.39,11.22,11.24,64389,0
+BOE.US,D,20250528,000000,11.34,11.35,11.07,11.16,209200,0
+BOE.US,D,20250529,000000,11.2,11.25,11.11,11.19,116364,0
+BOE.US,D,20250530,000000,11.2,11.24,11.13,11.19,103098,0
+BOE.US,D,20250602,000000,11.1722,11.22,11.1161,11.19,154572,0
+BOE.US,D,20250603,000000,11.2194,11.2194,11.16,11.19,108615,0
+BOE.US,D,20250604,000000,11.1308,11.22,11.1308,11.16,173189,0
+BOE.US,D,20250605,000000,11.1401,11.19,11.13,11.17,152062,0
+BOE.US,D,20250606,000000,11.22,11.265,11.1402,11.19,126694,0
+BOE.US,D,20250609,000000,11.245,11.245,11.15,11.17,124816,0
+BOE.US,D,20250610,000000,11.205,11.24,11.19,11.24,131921,0
+BOE.US,D,20250611,000000,11.255,11.29,11.22,11.24,108305,0
+BOE.US,D,20250612,000000,11.245,11.29,11.245,11.28,143610,0
+BOE.US,D,20250613,000000,11.142,11.22,11.12,11.21,231143,0
+BOE.US,D,20250616,000000,11.265593,11.27,11.19,11.21,91747,0
+BOE.US,D,20250617,000000,11.22,11.2607,11.085,11.15,120902,0
+BOE.US,D,20250618,000000,11.12,11.1459,11.06,11.06,83839,0
+BOE.US,D,20250620,000000,11.05,11.0762,11,11.04,166814,0
+BOE.US,D,20250623,000000,11.065,11.08,11,11.07,112697,0
+BOE.US,D,20250624,000000,11.12,11.23,11.08,11.23,256158,0
+BOE.US,D,20250625,000000,11.256,11.29,11.16,11.17,112656,0
+BOE.US,D,20250626,000000,11.1984,11.25,11.18,11.23,226549,0
+BOE.US,D,20250627,000000,11.27,11.3,11.26,11.3,245346,0
+BOE.US,D,20250630,000000,11.33,11.36,11.3051,11.35,171725,0
+BOE.US,D,20250701,000000,11.36,11.45,11.35,11.45,163813,0
+BOE.US,D,20250702,000000,11.45,11.54,11.4,11.52,93929,0
+BOE.US,D,20250703,000000,11.51,11.53,11.47,11.51,53211,0
+BOE.US,D,20250707,000000,11.51,11.51,11.38,11.44,84675,0
+BOE.US,D,20250708,000000,11.4,11.4928,11.4,11.45,55739,0
+BOE.US,D,20250709,000000,11.51,11.52,11.4291,11.52,84294,0
+BOE.US,D,20250710,000000,11.47,11.5,11.44,11.48,65547,0
+BOE.US,D,20250711,000000,11.4,11.5,11.4,11.43,123972,0
+BOE.US,D,20250714,000000,11.4117,11.43,11.39,11.43,101467,0
+BOE.US,D,20250715,000000,11.4,11.4,11.28,11.29,141219,0
+BOE.US,D,20250716,000000,11.281,11.3447,11.2359,11.32,129299,0
+BOE.US,D,20250717,000000,11.2909,11.37,11.28,11.33,103661,0
+BOE.US,D,20250718,000000,11.33,11.3825,11.305,11.35,85621,0
+BOE.US,D,20250721,000000,11.4,11.4,11.33,11.37,60412,0
+BOE.US,D,20250722,000000,11.325,11.365,11.25,11.25,116220,0
+BOE.US,D,20250723,000000,11.31,11.43,11.29,11.42,151692,0
+BOE.US,D,20250724,000000,11.41,11.45,11.39,11.39,130648,0
+BOE.US,D,20250725,000000,11.45,11.49,11.425,11.48,72767,0
+BOE.US,D,20250728,000000,11.49,11.49,11.41,11.41,62204,0
+BOE.US,D,20250729,000000,11.48,11.48,11.3506,11.37,120020,0
+BOE.US,D,20250730,000000,11.375,11.4,11.3021,11.37,97427,0
+BOE.US,D,20250731,000000,11.4318,11.46,11.3,11.34,87590,0
+BOE.US,D,20250801,000000,11.27,11.34,11.16,11.19,119967,0
+BOE.US,D,20250804,000000,11.244,11.38,11.232,11.37,129527,0
+BOE.US,D,20250805,000000,11.405,11.405,11.25,11.36,125540,0
+BOE.US,D,20250806,000000,11.3601,11.42,11.31,11.42,95197,0
+BOE.US,D,20250807,000000,11.46,11.49,11.4,11.41,139986,0
+BOE.US,D,20250808,000000,11.47,11.48,11.41,11.46,93191,0
+BOE.US,D,20250811,000000,11.4944,11.4944,11.42,11.45,89410,0
+BOE.US,D,20250812,000000,11.498,11.51,11.43,11.51,129547,0
+BOE.US,D,20250813,000000,11.53,11.56,11.52,11.56,126627,0
+BOE.US,D,20250814,000000,11.53,11.54,11.5,11.5,82929,0
+BOE.US,D,20250815,000000,11.48,11.5016,11.43,11.43,65667,0
+BOE.US,D,20250818,000000,11.42,11.5099,11.39,11.5,76898,0
+BOE.US,D,20250819,000000,11.52,11.52,11.42,11.47,55943,0
+BOE.US,D,20250820,000000,11.48,11.5,11.3496,11.38,93992,0
+BOE.US,D,20250821,000000,11.4,11.43,11.3501,11.36,76520,0
+BOE.US,D,20250822,000000,11.4,11.52,11.3666,11.48,67679,0
+BOE.US,D,20250825,000000,11.43,11.54,11.43,11.54,122100,0
+BOE.US,D,20250826,000000,11.51,11.54,11.44,11.53,102700,0
+BOE.US,D,20250827,000000,11.45,11.53,11.45,11.49,88030,0
+BOE.US,D,20250828,000000,11.4874,11.54,11.46,11.54,71235,0
+BOE.US,D,20250829,000000,11.55,11.56,11.47,11.55,93688,0
+BOE.US,D,20250902,000000,11.52,11.52,11.46,11.49,125650,0
+BOE.US,D,20250903,000000,11.52,11.525,11.48,11.51,74806,0
+BOE.US,D,20250904,000000,11.5,11.54,11.4807,11.52,97870,0
+BOE.US,D,20250905,000000,11.555,11.59,11.48,11.54,179236,0
+BOE.US,D,20250908,000000,11.569,11.615,11.54,11.6,108140,0
+BOE.US,D,20250909,000000,11.61,11.64,11.58,11.61,171550,0
+BOE.US,D,20250910,000000,11.64,11.745,11.64,11.7,122254,0
+BOE.US,D,20250911,000000,11.74,11.77,11.69,11.74,143082,0
+BOE.US,D,20250912,000000,11.74,11.76,11.66,11.69,130507,0
+BOE.US,D,20250915,000000,11.6201,11.67,11.6002,11.64,128523,0
+BOE.US,D,20250916,000000,11.6187,11.67,11.57,11.59,137555,0
+BOE.US,D,20250917,000000,11.6352,11.65,11.52,11.56,172547,0
+BOE.US,D,20250918,000000,11.58,11.6131,11.54,11.54,144253,0
+BOE.US,D,20250919,000000,11.6,11.6,11.56,11.59,120996,0
+BOE.US,D,20250922,000000,11.6,11.6,11.56,11.59,126875,0
+BOE.US,D,20250923,000000,11.6405,11.65,11.56,11.59,74984,0
+BOE.US,D,20250924,000000,11.61,11.61,11.5,11.53,118222,0
+BOE.US,D,20250925,000000,11.55,11.56,11.41,11.49,116919,0
+BOE.US,D,20250926,000000,11.5,11.52,11.46,11.49,100406,0
+BOE.US,D,20250929,000000,11.52,11.52,11.46,11.5,138197,0
+BOE.US,D,20250930,000000,11.52,11.57,11.47,11.57,232585,0
+BOE.US,D,20251001,000000,11.48,11.68,11.47,11.68,213309,0
+BOE.US,D,20251002,000000,11.695,11.715,11.65,11.71,184476,0
+BOE.US,D,20251003,000000,11.74,11.78,11.7,11.73,144967,0
+BOE.US,D,20251006,000000,11.76,11.79,11.7,11.75,202511,0
+BOE.US,D,20251007,000000,11.82,11.83,11.7331,11.76,170690,0
+BOE.US,D,20251008,000000,11.82,11.82,11.77,11.8,137325,0
+BOE.US,D,20251009,000000,11.8201,11.83,11.7,11.74,188497,0
+BOE.US,D,20251010,000000,11.74,11.74,11.46,11.49,164475,0
+BOE.US,D,20251013,000000,11.59,11.65,11.5101,11.59,385653,0
+BOE.US,D,20251014,000000,11.62,11.62,11.48,11.56,218716,0
+BOE.US,D,20251015,000000,11.588,11.66,11.5,11.61,155848,0
+BOE.US,D,20251016,000000,11.66,11.66,11.5,11.52,174217,0
+BOE.US,D,20251017,000000,11.6,11.6,11.45,11.45,136436,0
+BOE.US,D,20251020,000000,11.58,11.62,11.535,11.58,175670,0
+BOE.US,D,20251021,000000,11.58,11.6,11.55,11.6,169143,0
+BOE.US,D,20251022,000000,11.65,11.68,11.47,11.48,192996,0
+BOE.US,D,20251023,000000,11.52,11.57,11.5001,11.56,175735,0
+BOE.US,D,20251024,000000,11.65,11.65,11.58,11.58,130374,0
+BOE.US,D,20251027,000000,11.67,11.69,11.62,11.68,138270,0
+BOE.US,D,20251028,000000,11.6976,11.71,11.63,11.67,134778,0
+BOE.US,D,20251029,000000,11.6501,11.7,11.59,11.64,105020,0
+BOE.US,D,20251030,000000,11.6,11.63,11.57,11.63,169863,0
+BOE.US,D,20251031,000000,11.69,11.7,11.6,11.66,136903,0
+BOE.US,D,20251103,000000,11.65,11.715,11.58,11.62,117005,0
+BOE.US,D,20251104,000000,11.555,11.62,11.52,11.56,159000,0
+BOE.US,D,20251105,000000,11.585,11.6065,11.5473,11.58,110953,0
+BOE.US,D,20251106,000000,11.6,11.6,11.5,11.5,110457,0
+BOE.US,D,20251107,000000,11.545,11.55,11.41,11.47,196265,0
+BOE.US,D,20251110,000000,11.538,11.5899,11.538,11.57,164025,0
+BOE.US,D,20251111,000000,11.57,11.62,11.5,11.57,220993,0
+BOE.US,D,20251112,000000,11.61,11.61,11.535,11.58,132370,0
+BOE.US,D,20251113,000000,11.58,11.58,11.4,11.44,224247,0
+BOE.US,D,20251114,000000,11.29,11.37,11.24,11.34,250302,0
+BOE.US,D,20251117,000000,11.335,11.36,11.11,11.21,180688,0
+BOE.US,D,20251118,000000,11.18,11.21,11.07,11.16,117398,0
+BOE.US,D,20251119,000000,11.16,11.24,11.15,11.24,193079,0
+BOE.US,D,20251120,000000,11.3915,11.4,11.103,11.13,207378,0
+BOE.US,D,20251121,000000,11.19,11.25,11.133,11.2,210006,0
+BOE.US,D,20251124,000000,11.29,11.31,11.25,11.3,142711,0
+BOE.US,D,20251125,000000,11.37,11.46,11.32,11.46,252109,0
+BOE.US,D,20251126,000000,11.5738,11.5738,11.48,11.48,179198,0
+BOE.US,D,20251128,000000,11.54,11.62,11.54,11.61,145051,0
+BOE.US,D,20251201,000000,11.555,11.64,11.555,11.58,118295,0
+BOE.US,D,20251202,000000,11.635,11.65,11.5528,11.62,251802,0
+BOE.US,D,20251203,000000,11.5875,11.64,11.55,11.64,156789,0
+BOE.US,D,20251204,000000,11.605,11.69,11.605,11.68,152853,0
+BOE.US,D,20251205,000000,11.72,11.7396,11.6759,11.71,213362,0
+BOE.US,D,20251208,000000,11.7,11.735,11.68,11.73,199923,0
+BOE.US,D,20251209,000000,11.7001,11.76,11.6854,11.7,118971,0
+BOE.US,D,20251210,000000,11.73,11.82,11.7,11.82,149229,0
+BOE.US,D,20251211,000000,11.78,11.8,11.72,11.76,178067,0
+BOE.US,D,20251212,000000,11.76,11.78,11.65,11.69,123737,0
+BOE.US,D,20251215,000000,11.73,11.75,11.65,11.65,106971,0
+BOE.US,D,20251216,000000,11.67,11.69,11.5874,11.62,271603,0
+BOE.US,D,20251217,000000,11.6657,11.6991,11.53,11.57,128015,0
+BOE.US,D,20251218,000000,11.6599,11.6599,11.54,11.58,185327,0
+BOE.US,D,20251219,000000,11.6148,11.7399,11.59,11.73,209747,0
+BOE.US,D,20251222,000000,11.61,11.68,11.5587,11.67,109263,0
+BOE.US,D,20251223,000000,11.67,11.71,11.5801,11.69,138914,0
+BOE.US,D,20251224,000000,11.69,11.74,11.69,11.72,94060,0
+BOE.US,D,20251226,000000,11.75,11.77,11.73,11.75,101291,0
+BOE.US,D,20251229,000000,11.757,11.76,11.703,11.74,104541,0
+BOE.US,D,20251230,000000,11.77,11.81,11.74,11.79,155396,0
+BOE.US,D,20251231,000000,11.8,11.8324,11.71,11.71,209301,0
+BOE.US,D,20260102,000000,11.84,11.8499,11.7401,11.8,193854,0
+BOE.US,D,20260105,000000,11.824,11.84,11.765,11.84,151892,0
+BOE.US,D,20260106,000000,11.8049,11.88,11.8049,11.86,204856,0
+BOE.US,D,20260107,000000,11.89,11.9049,11.69,11.7,489384,0
+BOE.US,D,20260108,000000,11.75,11.79,11.7101,11.77,118371,0
+BOE.US,D,20260109,000000,11.81,11.84,11.745,11.84,218121,0
+BOE.US,D,20260112,000000,11.815,11.97,11.815,11.94,231131,0
+BOE.US,D,20260113,000000,11.95,12,11.94,12,232106,0
+BOE.US,D,20260114,000000,12.02,12.06,11.95,12,167283,0
+BOE.US,D,20260115,000000,12.03,12.05,11.96,11.96,202244,0
+BOE.US,D,20260116,000000,11.995,12.04,11.94,11.94,98107,0
+BOE.US,D,20260120,000000,11.8099,11.81,11.69,11.72,194291,0
+BOE.US,D,20260121,000000,11.74,11.84,11.74,11.82,147022,0
+BOE.US,D,20260122,000000,11.95,11.95,11.88,11.93,123698,0
+BOE.US,D,20260123,000000,11.94,11.96,11.87,11.9,139659,0
+BOE.US,D,20260126,000000,12.0099,12.0099,11.88,11.97,128408,0
+BOE.US,D,20260127,000000,11.97,11.99,11.94,11.99,193282,0
+BOE.US,D,20260128,000000,12,12.01,11.88,11.92,138104,0
+BOE.US,D,20260129,000000,11.97,11.97,11.8,11.89,217513,0
+BOE.US,D,20260130,000000,11.89,11.945,11.8198,11.9,116733,0
+BOE.US,D,20260202,000000,11.9,11.99,11.85,11.94,128106,0
+BOE.US,D,20260203,000000,11.99,12.0051,11.85,11.95,226582,0
+BOE.US,D,20260204,000000,11.96,11.97,11.86,11.88,206716,0
+BOE.US,D,20260205,000000,11.86,11.88,11.78,11.82,141834,0
+BOE.US,D,20260206,000000,11.96,11.9804,11.88,11.98,159394,0
+BOE.US,D,20260209,000000,11.99,12.06,11.9,12.06,140347,0
+BOE.US,D,20260210,000000,12.08,12.13,12.06,12.09,128278,0
+BOE.US,D,20260211,000000,12.1235,12.14,12.06,12.1,85648,0
+BOE.US,D,20260212,000000,12.14,12.1785,12.01,12.03,188793,0
+BOE.US,D,20260213,000000,11.95,12,11.905,11.95,145090,0
+BOE.US,D,20260217,000000,11.955,11.96,11.841,11.93,120164,0
+BOE.US,D,20260218,000000,11.97,12.01,11.935,11.99,123284,0
diff --git a/daily/us/nyse etfs/1/bout.us.txt b/daily/us/nyse etfs/1/bout.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..92c4e34b82095505b724ed9f4493267ceb9d58af
--- /dev/null
+++ b/daily/us/nyse etfs/1/bout.us.txt	
@@ -0,0 +1,1848 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOUT.US,D,20180914,000000,25.291,25.291,24.792,24.902,127966,0
+BOUT.US,D,20180917,000000,24.941,25.021,24.464,24.522,60292,0
+BOUT.US,D,20180918,000000,24.472,24.681,24.472,24.622,32091,0
+BOUT.US,D,20180919,000000,24.921,24.921,24.203,24.363,56075,0
+BOUT.US,D,20180920,000000,24.782,24.782,24.539,24.602,42538,0
+BOUT.US,D,20180921,000000,24.882,24.882,24.387,24.582,55775,0
+BOUT.US,D,20180924,000000,24.642,24.642,24.363,24.482,20647,0
+BOUT.US,D,20180925,000000,24.901,24.901,24.492,24.622,44172,0
+BOUT.US,D,20180926,000000,24.712,24.712,24.443,24.472,21740,0
+BOUT.US,D,20180927,000000,24.612,24.612,24.478,24.57,11729,0
+BOUT.US,D,20180928,000000,24.632,24.672,24.536,24.622,4435,0
+BOUT.US,D,20181001,000000,24.822,24.822,24.363,24.363,22404,0
+BOUT.US,D,20181002,000000,24.602,24.602,24.233,24.233,15799,0
+BOUT.US,D,20181003,000000,24.403,24.403,24.153,24.223,13409,0
+BOUT.US,D,20181004,000000,24.443,24.443,23.664,23.694,33797,0
+BOUT.US,D,20181005,000000,23.505,23.834,23.206,23.499,30057,0
+BOUT.US,D,20181008,000000,23.545,23.545,22.896,23.176,21267,0
+BOUT.US,D,20181009,000000,23.176,23.294,23.176,23.215,5450,0
+BOUT.US,D,20181010,000000,23.245,23.245,22.079,22.079,46721,0
+BOUT.US,D,20181011,000000,21.809,21.998,21.36,21.424,53478,0
+BOUT.US,D,20181012,000000,21.42,21.699,21.233,21.535,29830,0
+BOUT.US,D,20181015,000000,21.47,21.697,21.411,21.599,8992,0
+BOUT.US,D,20181016,000000,21.78,22.258,21.78,22.202,16410,0
+BOUT.US,D,20181017,000000,22.228,22.228,22.041,22.198,3947,0
+BOUT.US,D,20181018,000000,21.988,22.058,21.549,21.689,7607,0
+BOUT.US,D,20181019,000000,21.948,21.948,21.08,21.08,11485,0
+BOUT.US,D,20181022,000000,21.15,21.33,20.961,21.23,10336,0
+BOUT.US,D,20181023,000000,20.931,20.931,20.452,20.901,13277,0
+BOUT.US,D,20181024,000000,21.086,21.086,19.853,19.853,21116,0
+BOUT.US,D,20181025,000000,20.163,20.352,19.853,20.193,31902,0
+BOUT.US,D,20181026,000000,19.802,20.1,19.336,19.774,13337,0
+BOUT.US,D,20181029,000000,20.073,20.083,19.215,19.444,18509,0
+BOUT.US,D,20181030,000000,19.444,20.053,19.444,19.987,61743,0
+BOUT.US,D,20181031,000000,20.482,20.482,20.123,20.362,35782,0
+BOUT.US,D,20181101,000000,20.482,20.482,20.063,20.332,13902,0
+BOUT.US,D,20181102,000000,20.173,20.422,20.143,20.173,8533,0
+BOUT.US,D,20181105,000000,20.003,20.248,19.993,20.168,16387,0
+BOUT.US,D,20181106,000000,20.292,20.312,20.163,20.262,8965,0
+BOUT.US,D,20181107,000000,20.472,20.651,20.392,20.582,22627,0
+BOUT.US,D,20181108,000000,20.851,20.851,20.661,20.731,47908,0
+BOUT.US,D,20181109,000000,20.681,20.681,20.282,20.512,37644,0
+BOUT.US,D,20181112,000000,20.452,20.532,19.883,19.883,29560,0
+BOUT.US,D,20181113,000000,20.053,20.203,19.949,19.949,7393,0
+BOUT.US,D,20181114,000000,20.075,20.103,19.803,19.863,16867,0
+BOUT.US,D,20181115,000000,19.724,20.053,19.634,19.993,21465,0
+BOUT.US,D,20181116,000000,20.003,20.198,19.953,20.113,13912,0
+BOUT.US,D,20181119,000000,20.053,20.053,19.664,19.694,17144,0
+BOUT.US,D,20181120,000000,19.544,19.552,19.065,19.151,80999,0
+BOUT.US,D,20181121,000000,19.115,19.35,19.115,19.305,10648,0
+BOUT.US,D,20181123,000000,19.185,19.421,19.139,19.235,5653,0
+BOUT.US,D,20181126,000000,19.374,19.504,19.333,19.444,11468,0
+BOUT.US,D,20181127,000000,19.427,19.451,19.355,19.379,10126,0
+BOUT.US,D,20181128,000000,19.544,19.734,19.484,19.714,34422,0
+BOUT.US,D,20181129,000000,19.684,19.792,19.56,19.714,14715,0
+BOUT.US,D,20181130,000000,19.754,19.843,19.714,19.798,6908,0
+BOUT.US,D,20181203,000000,20.452,20.651,19.654,19.835,38469,0
+BOUT.US,D,20181204,000000,19.993,19.993,19.235,19.29,10842,0
+BOUT.US,D,20181206,000000,18.846,19.102,18.793,19.008,17928,0
+BOUT.US,D,20181207,000000,19.205,19.225,18.796,18.896,10804,0
+BOUT.US,D,20181210,000000,18.806,18.983,18.576,18.88,19162,0
+BOUT.US,D,20181211,000000,19.12,19.141,18.686,18.831,3960,0
+BOUT.US,D,20181212,000000,18.766,19.119,18.766,18.913,7263,0
+BOUT.US,D,20181213,000000,19.005,19.02,18.936,18.995,3389,0
+BOUT.US,D,20181214,000000,18.733,18.965,18.666,18.736,9518,0
+BOUT.US,D,20181217,000000,18.826,18.826,18.058,18.167,8877,0
+BOUT.US,D,20181218,000000,18.267,18.347,17.868,18.017,12874,0
+BOUT.US,D,20181219,000000,18.028,18.157,17.409,17.676,17335,0
+BOUT.US,D,20181220,000000,17.509,17.626,16.9,17.09,16913,0
+BOUT.US,D,20181221,000000,17.12,17.251,16.549,16.55,25864,0
+BOUT.US,D,20181224,000000,16.222,16.441,16.222,16.311,5851,0
+BOUT.US,D,20181226,000000,16.322,17.024,16.322,17.024,37444,0
+BOUT.US,D,20181227,000000,16.7011,17.2099,16.6736,17.1866,7057,0
+BOUT.US,D,20181228,000000,17.58,17.58,17.1112,17.35,6174,0
+BOUT.US,D,20181231,000000,17.4,17.5,17.3349,17.3898,9661,0
+BOUT.US,D,20190102,000000,17.3,17.3212,17.17,17.2501,9653,0
+BOUT.US,D,20190103,000000,17.03,17.1299,16.7941,16.8108,6717,0
+BOUT.US,D,20190104,000000,17.13,17.575,17.13,17.39,18057,0
+BOUT.US,D,20190107,000000,17.51,18.08,17.49,17.98,24506,0
+BOUT.US,D,20190108,000000,18.25,18.4499,17.95,18.31,25749,0
+BOUT.US,D,20190109,000000,18.46,18.54,18.3085,18.54,18907,0
+BOUT.US,D,20190110,000000,18.31,18.66,18.2396,18.66,6851,0
+BOUT.US,D,20190111,000000,18.57,18.6368,18.5094,18.5672,4355,0
+BOUT.US,D,20190114,000000,18.37,18.4147,18.2984,18.2984,5843,0
+BOUT.US,D,20190115,000000,18.4958,18.5925,18.49,18.5786,4961,0
+BOUT.US,D,20190116,000000,18.664,18.664,18.52,18.56,3496,0
+BOUT.US,D,20190117,000000,18.5914,18.6453,18.55,18.64,2738,0
+BOUT.US,D,20190118,000000,18.694,18.9073,18.694,18.8521,11647,0
+BOUT.US,D,20190122,000000,18.74,18.7811,18.5751,18.5751,5229,0
+BOUT.US,D,20190123,000000,18.75,18.75,18.53,18.645,2458,0
+BOUT.US,D,20190124,000000,18.74,18.74,18.65,18.6899,2295,0
+BOUT.US,D,20190125,000000,18.8249,18.9373,18.8249,18.92,12295,0
+BOUT.US,D,20190128,000000,18.88,18.88,18.6915,18.7711,11458,0
+BOUT.US,D,20190129,000000,18.8538,18.8538,18.7363,18.8,5632,0
+BOUT.US,D,20190130,000000,18.86,18.98,18.8213,18.9709,4806,0
+BOUT.US,D,20190131,000000,18.95,19.18,18.95,19.1398,8139,0
+BOUT.US,D,20190201,000000,19.1046,19.18,19.08,19.135,13142,0
+BOUT.US,D,20190204,000000,19.18,19.3599,19.17,19.3105,4559,0
+BOUT.US,D,20190205,000000,19.37,19.53,19.37,19.4955,5995,0
+BOUT.US,D,20190206,000000,19.5,19.5,19.34,19.3802,5670,0
+BOUT.US,D,20190207,000000,19.24,19.24,19.1401,19.2073,5734,0
+BOUT.US,D,20190208,000000,19.18,19.35,19.1691,19.3104,4514,0
+BOUT.US,D,20190211,000000,19.5,19.53,19.3433,19.348,9835,0
+BOUT.US,D,20190212,000000,19.5901,19.675,19.5765,19.6596,5154,0
+BOUT.US,D,20190213,000000,19.81,19.8599,19.65,19.731,15667,0
+BOUT.US,D,20190214,000000,19.63,19.828,19.56,19.73,10078,0
+BOUT.US,D,20190215,000000,19.87,19.91,19.7899,19.875,8026,0
+BOUT.US,D,20190219,000000,20.02,20.02,19.82,19.9115,13077,0
+BOUT.US,D,20190220,000000,19.93,19.9688,19.8336,19.885,4568,0
+BOUT.US,D,20190221,000000,19.8,19.8351,19.75,19.8351,3910,0
+BOUT.US,D,20190222,000000,19.9,20.052,19.9,20.0228,7417,0
+BOUT.US,D,20190225,000000,20.19,20.2,20.0798,20.1,10381,0
+BOUT.US,D,20190226,000000,19.96,20.119,19.96,19.9958,4021,0
+BOUT.US,D,20190227,000000,19.92,20.113,19.92,20.04,3300,0
+BOUT.US,D,20190228,000000,19.97,20.0785,19.97,20.0688,3450,0
+BOUT.US,D,20190301,000000,20.27,20.3,20.084,20.278,14532,0
+BOUT.US,D,20190304,000000,20.35,20.49,19.7697,19.955,16252,0
+BOUT.US,D,20190305,000000,19.97,20.03,19.86,19.86,2633,0
+BOUT.US,D,20190306,000000,19.82,19.8975,19.6012,19.6012,6602,0
+BOUT.US,D,20190307,000000,19.5001,19.6277,19.3701,19.4945,12616,0
+BOUT.US,D,20190308,000000,19.31,19.48,19.171,19.4722,18820,0
+BOUT.US,D,20190311,000000,19.5,19.84,19.5,19.84,10510,0
+BOUT.US,D,20190312,000000,19.78,19.8299,19.75,19.8251,4729,0
+BOUT.US,D,20190313,000000,19.99,20.0782,19.9035,19.925,4530,0
+BOUT.US,D,20190314,000000,19.8601,19.9999,19.8314,19.9183,1942,0
+BOUT.US,D,20190315,000000,19.91,20.1,19.91,19.97,3923,0
+BOUT.US,D,20190318,000000,20.13,20.15,19.9885,20.01,5900,0
+BOUT.US,D,20190319,000000,20.2,20.2,19.9904,20.015,9710,0
+BOUT.US,D,20190320,000000,20.0235,20.05,19.771,19.945,5576,0
+BOUT.US,D,20190321,000000,20.0818,20.29,20.0558,20.29,2870,0
+BOUT.US,D,20190322,000000,20.1,20.1,19.7501,19.8064,27949,0
+BOUT.US,D,20190325,000000,19.78,19.84,19.5601,19.81,22511,0
+BOUT.US,D,20190326,000000,19.94,20.029,19.9281,19.9786,4706,0
+BOUT.US,D,20190327,000000,20.03,20.03,19.7691,19.861,4864,0
+BOUT.US,D,20190328,000000,19.87,20.0112,19.87,19.995,13566,0
+BOUT.US,D,20190329,000000,20.0788,20.1788,20.0788,20.155,4821,0
+BOUT.US,D,20190401,000000,20.4,20.45,20.2683,20.3491,6188,0
+BOUT.US,D,20190402,000000,20.44,20.4586,20.289,20.3842,15645,0
+BOUT.US,D,20190403,000000,20.51,20.5396,20.44,20.45,9991,0
+BOUT.US,D,20190404,000000,20.4502,20.4502,20.15,20.2006,1549,0
+BOUT.US,D,20190405,000000,20.3,20.3415,20.26,20.285,3633,0
+BOUT.US,D,20190408,000000,20.27,20.3298,20.07,20.325,12021,0
+BOUT.US,D,20190409,000000,20.265,20.2959,20.255,20.2959,748,0
+BOUT.US,D,20190410,000000,20.25,20.4549,20.25,20.4549,4524,0
+BOUT.US,D,20190411,000000,20.4379,20.4999,20.3713,20.435,8717,0
+BOUT.US,D,20190412,000000,20.63,20.7284,20.552,20.6132,6222,0
+BOUT.US,D,20190415,000000,20.86,20.86,20.4531,20.535,7385,0
+BOUT.US,D,20190416,000000,20.61,20.7186,20.465,20.465,4147,0
+BOUT.US,D,20190417,000000,20.52,20.52,20.1703,20.18,1400,0
+BOUT.US,D,20190418,000000,20.11,20.2998,20.11,20.255,8923,0
+BOUT.US,D,20190422,000000,20.03,20.3737,20,20.315,19995,0
+BOUT.US,D,20190423,000000,20.41,20.6427,20.41,20.6,6388,0
+BOUT.US,D,20190424,000000,20.67,20.74,20.6,20.665,7439,0
+BOUT.US,D,20190425,000000,20.49,20.58,20.41,20.58,3383,0
+BOUT.US,D,20190426,000000,20.69,20.69,20.48,20.6659,3740,0
+BOUT.US,D,20190429,000000,20.7,20.8,20.669,20.75,12712,0
+BOUT.US,D,20190430,000000,20.6542,20.7386,20.574,20.68,2794,0
+BOUT.US,D,20190501,000000,20.7,20.7799,20.4749,20.4749,1956,0
+BOUT.US,D,20190502,000000,20.3572,20.558,20.3049,20.42,4809,0
+BOUT.US,D,20190503,000000,20.55,20.6064,20.5071,20.6064,2054,0
+BOUT.US,D,20190506,000000,20.19,20.6855,20.19,20.66,10258,0
+BOUT.US,D,20190507,000000,20.44,20.54,20.1892,20.2863,14159,0
+BOUT.US,D,20190508,000000,20.19,20.3425,20.19,20.2969,13706,0
+BOUT.US,D,20190509,000000,20.05,20.39,19.98,20.3441,17473,0
+BOUT.US,D,20190510,000000,20.17,20.68,20.09,20.6304,22496,0
+BOUT.US,D,20190513,000000,20.09,20.2099,19.9658,20.0706,4140,0
+BOUT.US,D,20190514,000000,20.06,20.56,20.06,20.4749,7760,0
+BOUT.US,D,20190515,000000,20.19,20.6699,20.19,20.5905,5506,0
+BOUT.US,D,20190516,000000,20.67,20.94,20.67,20.84,4094,0
+BOUT.US,D,20190517,000000,20.6781,20.8671,20.6239,20.6239,5136,0
+BOUT.US,D,20190520,000000,20.4,20.52,20.33,20.47,6723,0
+BOUT.US,D,20190521,000000,20.6569,20.7834,20.6569,20.75,1739,0
+BOUT.US,D,20190522,000000,20.68,20.88,20.68,20.866,6161,0
+BOUT.US,D,20190523,000000,20.6,20.6025,20.365,20.39,5558,0
+BOUT.US,D,20190524,000000,20.61,20.68,20.52,20.6396,3193,0
+BOUT.US,D,20190528,000000,20.66,20.8758,20.66,20.6685,3963,0
+BOUT.US,D,20190529,000000,20.49,20.5399,20.35,20.4613,6114,0
+BOUT.US,D,20190530,000000,20.53,20.6799,20.5291,20.6,3611,0
+BOUT.US,D,20190531,000000,20.41,20.41,20.2001,20.265,6747,0
+BOUT.US,D,20190603,000000,20.37,20.37,19.99,20.15,5104,0
+BOUT.US,D,20190604,000000,20.3,20.5557,20.227,20.524,3102,0
+BOUT.US,D,20190605,000000,20.8785,20.8785,20.6417,20.8785,2120,0
+BOUT.US,D,20190606,000000,20.92,21.1,20.92,21.1,9794,0
+BOUT.US,D,20190607,000000,21.2074,21.4302,21.1334,21.1334,16182,0
+BOUT.US,D,20190610,000000,21.32,21.56,21.2439,21.2703,37367,0
+BOUT.US,D,20190611,000000,21.7,21.7,20.88,20.9251,4905,0
+BOUT.US,D,20190612,000000,21,21.09,20.87,21.0857,1456,0
+BOUT.US,D,20190613,000000,21.1,21.18,21.0671,21.1039,3545,0
+BOUT.US,D,20190614,000000,21.12,21.12,20.9699,20.9699,2804,0
+BOUT.US,D,20190617,000000,20.9927,21.01,20.965,20.965,735,0
+BOUT.US,D,20190618,000000,21.2457,21.26,21.15,21.2,5270,0
+BOUT.US,D,20190619,000000,21.2,21.3049,21.2,21.3049,14475,0
+BOUT.US,D,20190620,000000,21.69,21.71,21.18,21.2954,9253,0
+BOUT.US,D,20190621,000000,21.3,21.3,21.1601,21.1819,2858,0
+BOUT.US,D,20190624,000000,21.126,21.126,20.9704,20.9704,2706,0
+BOUT.US,D,20190625,000000,21.01,21.01,20.6511,20.665,3993,0
+BOUT.US,D,20190626,000000,20.821,20.821,20.68,20.6835,1088,0
+BOUT.US,D,20190627,000000,20.77,20.87,20.77,20.87,3290,0
+BOUT.US,D,20190628,000000,20.9744,21.076,20.95,21.016,15449,0
+BOUT.US,D,20190701,000000,21.33,21.39,21.09,21.145,9563,0
+BOUT.US,D,20190702,000000,21.09,21.22,21.07,21.1539,5909,0
+BOUT.US,D,20190703,000000,21.3012,21.3362,21.23,21.32,2902,0
+BOUT.US,D,20190705,000000,21.31,21.3708,21.2365,21.3708,6025,0
+BOUT.US,D,20190708,000000,21.38,21.38,21.22,21.225,3779,0
+BOUT.US,D,20190709,000000,21.29,21.385,21.29,21.385,829,0
+BOUT.US,D,20190710,000000,21.49,21.49,21.4187,21.44,3219,0
+BOUT.US,D,20190711,000000,21.47,21.47,21.3707,21.4325,2493,0
+BOUT.US,D,20190712,000000,21.4988,21.555,21.4854,21.555,1895,0
+BOUT.US,D,20190715,000000,21.78,21.78,21.53,21.5539,3254,0
+BOUT.US,D,20190716,000000,21.587,21.649,21.5312,21.555,6141,0
+BOUT.US,D,20190717,000000,21.47,21.55,21.2238,21.4799,8030,0
+BOUT.US,D,20190718,000000,21.4736,21.54,21.46,21.54,7625,0
+BOUT.US,D,20190719,000000,21.57,21.57,21.3642,21.3642,4348,0
+BOUT.US,D,20190722,000000,21.38,21.3904,21.27,21.355,4341,0
+BOUT.US,D,20190723,000000,21.45,21.45,21.3613,21.4269,2381,0
+BOUT.US,D,20190724,000000,21.5468,21.655,21.46,21.655,4053,0
+BOUT.US,D,20190725,000000,21.58,21.6751,21.5765,21.5853,2396,0
+BOUT.US,D,20190726,000000,21.67,21.85,21.67,21.8145,2956,0
+BOUT.US,D,20190729,000000,21.91,21.91,21.38,21.5,2708,0
+BOUT.US,D,20190730,000000,21.48,21.6086,21.33,21.58,5815,0
+BOUT.US,D,20190731,000000,21.566,21.566,21.3197,21.3197,1421,0
+BOUT.US,D,20190801,000000,21.5859,21.59,21.256,21.256,1879,0
+BOUT.US,D,20190802,000000,21.1083,21.1083,20.84,21.01,10682,0
+BOUT.US,D,20190805,000000,20.37,20.44,20.05,20.3899,36922,0
+BOUT.US,D,20190806,000000,20.39,20.58,20.31,20.525,5801,0
+BOUT.US,D,20190807,000000,20.4199,20.68,20.4199,20.658,3003,0
+BOUT.US,D,20190808,000000,20.91,21.125,20.9014,21.125,2199,0
+BOUT.US,D,20190809,000000,21.02,21.1831,21,21.1427,6182,0
+BOUT.US,D,20190812,000000,21.02,21.05,20.8184,20.8249,3254,0
+BOUT.US,D,20190813,000000,20.78,21.11,20.75,21.0285,2621,0
+BOUT.US,D,20190814,000000,20.92,20.92,20.47,20.4704,14339,0
+BOUT.US,D,20190815,000000,20.6479,20.75,20.5,20.7252,7676,0
+BOUT.US,D,20190816,000000,20.9,21.1999,20.9,21.1999,4298,0
+BOUT.US,D,20190819,000000,21.21,21.48,21.21,21.29,6073,0
+BOUT.US,D,20190820,000000,21.3,21.49,21.2538,21.4,7495,0
+BOUT.US,D,20190821,000000,21.7131,21.8585,21.7001,21.755,4794,0
+BOUT.US,D,20190822,000000,21.68,21.7513,21.5377,21.5377,3055,0
+BOUT.US,D,20190823,000000,21.45,21.45,20.8963,20.8963,2701,0
+BOUT.US,D,20190826,000000,20.83,21.2013,20.83,21.2013,7575,0
+BOUT.US,D,20190827,000000,21.3,21.4332,21.2349,21.303,2883,0
+BOUT.US,D,20190828,000000,21.23,21.3661,21.22,21.3661,1887,0
+BOUT.US,D,20190829,000000,21.36,21.6688,21.36,21.599,2350,0
+BOUT.US,D,20190830,000000,21.64,21.64,21.3424,21.4606,18739,0
+BOUT.US,D,20190903,000000,21.5181,21.605,21.3001,21.3193,3013,0
+BOUT.US,D,20190904,000000,21.534,21.534,21.2151,21.305,1887,0
+BOUT.US,D,20190905,000000,21.18,21.28,21.0954,21.2527,1815,0
+BOUT.US,D,20190906,000000,21.3249,21.3249,20.8612,20.8612,1679,0
+BOUT.US,D,20190909,000000,20.6729,20.6729,20.1701,20.2001,15342,0
+BOUT.US,D,20190910,000000,19.7601,19.81,19.56,19.7495,24007,0
+BOUT.US,D,20190911,000000,19.8555,19.8899,19.7998,19.8301,1228,0
+BOUT.US,D,20190912,000000,19.84,20.127,19.84,20.03,3685,0
+BOUT.US,D,20190913,000000,19.85,20.0797,19.85,19.9,6106,0
+BOUT.US,D,20190916,000000,19.84,19.9275,19.84,19.89,677,0
+BOUT.US,D,20190917,000000,19.9746,20.0303,19.89,20.01,997,0
+BOUT.US,D,20190918,000000,19.8991,20.0552,19.8991,20.031,1450,0
+BOUT.US,D,20190919,000000,20.08,20.17,20.0514,20.0514,1426,0
+BOUT.US,D,20190920,000000,20.092,20.1243,20.05,20.0992,2561,0
+BOUT.US,D,20190923,000000,20.04,20.04,19.915,20.0226,1256,0
+BOUT.US,D,20190924,000000,19.95,20.08,19.72,19.7677,5080,0
+BOUT.US,D,20190925,000000,19.88,19.945,19.66,19.945,1286,0
+BOUT.US,D,20190926,000000,19.63,19.7471,19.63,19.741,805,0
+BOUT.US,D,20190927,000000,19.57,19.7613,19.3401,19.405,39800,0
+BOUT.US,D,20190930,000000,19.41,19.6699,19.41,19.5811,3748,0
+BOUT.US,D,20191001,000000,19.49,19.49,19.14,19.1734,10230,0
+BOUT.US,D,20191002,000000,19.05,19.05,18.81,18.955,13867,0
+BOUT.US,D,20191003,000000,18.9761,18.9761,18.81,18.969,1259,0
+BOUT.US,D,20191004,000000,19.13,19.2428,18.9,19.2428,5750,0
+BOUT.US,D,20191007,000000,19.3,19.3568,19.07,19.1801,4452,0
+BOUT.US,D,20191008,000000,18.9,18.9599,18.9,18.9599,1631,0
+BOUT.US,D,20191009,000000,18.92,19.072,18.92,19,2202,0
+BOUT.US,D,20191010,000000,19.135,19.16,19.0804,19.16,721,0
+BOUT.US,D,20191011,000000,19.28,19.5105,19.27,19.4502,1740,0
+BOUT.US,D,20191014,000000,19.32,19.4399,19.25,19.25,2884,0
+BOUT.US,D,20191015,000000,19.28,19.5,19.28,19.445,1556,0
+BOUT.US,D,20191016,000000,19.4278,19.509,19.4278,19.455,1650,0
+BOUT.US,D,20191017,000000,19.45,19.6203,19.45,19.555,1279,0
+BOUT.US,D,20191018,000000,19.5,19.6194,19.345,19.505,2468,0
+BOUT.US,D,20191021,000000,19.5,19.56,19.49,19.56,5059,0
+BOUT.US,D,20191022,000000,19.581,19.581,19.355,19.355,351,0
+BOUT.US,D,20191023,000000,19.21,19.21,19.135,19.1751,1776,0
+BOUT.US,D,20191024,000000,19.06,19.1,19.06,19.0912,1061,0
+BOUT.US,D,20191025,000000,19.11,19.3663,19.11,19.3663,1091,0
+BOUT.US,D,20191028,000000,19.27,19.5,19.27,19.441,1644,0
+BOUT.US,D,20191029,000000,19.34,19.5424,19.34,19.5102,3390,0
+BOUT.US,D,20191030,000000,19.495,19.6318,19.495,19.63,1411,0
+BOUT.US,D,20191031,000000,19.4,19.43,19.4,19.425,1660,0
+BOUT.US,D,20191101,000000,19.5215,19.59,19.5169,19.5645,1633,0
+BOUT.US,D,20191104,000000,19.65,19.6505,19.5758,19.5948,3644,0
+BOUT.US,D,20191105,000000,19.3697,19.59,19.3697,19.584,1336,0
+BOUT.US,D,20191106,000000,19.32,19.6,19.23,19.55,2937,0
+BOUT.US,D,20191107,000000,19.55,19.64,19.45,19.5196,2726,0
+BOUT.US,D,20191108,000000,19.6048,19.62,19.54,19.595,5030,0
+BOUT.US,D,20191111,000000,19.66,19.66,19.588,19.588,835,0
+BOUT.US,D,20191112,000000,19.66,19.7609,19.66,19.7609,1178,0
+BOUT.US,D,20191113,000000,19.59,19.828,19.59,19.8038,2315,0
+BOUT.US,D,20191114,000000,19.76,19.8443,19.73,19.8265,1677,0
+BOUT.US,D,20191115,000000,19.66,19.8311,19.66,19.77,9812,0
+BOUT.US,D,20191118,000000,19.82,19.82,19.67,19.7789,4637,0
+BOUT.US,D,20191119,000000,19.8177,20.0168,19.8177,20.0168,2086,0
+BOUT.US,D,20191120,000000,20,20,19.7,19.7,3130,0
+BOUT.US,D,20191121,000000,19.71,19.7411,19.659,19.659,1079,0
+BOUT.US,D,20191122,000000,19.7418,19.7418,19.59,19.71,4744,0
+BOUT.US,D,20191125,000000,19.81,20.27,19.8,20.2198,3427,0
+BOUT.US,D,20191126,000000,20.3363,20.3591,20.3363,20.3551,2183,0
+BOUT.US,D,20191127,000000,20.21,20.3973,20.21,20.3973,31333,0
+BOUT.US,D,20191129,000000,20.455,20.473,20.41,20.434,1285,0
+BOUT.US,D,20191202,000000,20.4,20.4,20.04,20.1,1482,0
+BOUT.US,D,20191203,000000,19.75,20.069,19.75,20.069,2044,0
+BOUT.US,D,20191204,000000,20.0501,20.1192,19.9,19.94,4902,0
+BOUT.US,D,20191205,000000,19.941,20.0004,19.941,19.9883,1199,0
+BOUT.US,D,20191206,000000,19.94,20.06,19.94,20.0176,1392,0
+BOUT.US,D,20191209,000000,20.11,20.24,20.11,20.21,6242,0
+BOUT.US,D,20191210,000000,20.2,20.2073,20.2,20.2073,199,0
+BOUT.US,D,20191211,000000,20.2101,20.2101,20.1905,20.1905,362,0
+BOUT.US,D,20191212,000000,20.34,20.34,20.1,20.145,1594,0
+BOUT.US,D,20191213,000000,20.36,20.3619,20.2701,20.32,525,0
+BOUT.US,D,20191216,000000,20.32,20.6,20.32,20.5924,2452,0
+BOUT.US,D,20191217,000000,20.65,20.65,20.36,20.418,11516,0
+BOUT.US,D,20191218,000000,20.83,20.83,20.4267,20.6751,5115,0
+BOUT.US,D,20191219,000000,20.63,20.6819,20.502,20.545,850,0
+BOUT.US,D,20191220,000000,20.66,20.763,20.5,20.6292,4170,0
+BOUT.US,D,20191223,000000,20.57,20.86,20.57,20.8114,8428,0
+BOUT.US,D,20191224,000000,21.02,21.33,20.76,20.825,4981,0
+BOUT.US,D,20191226,000000,21.09,21.14,20.732,21.0851,4642,0
+BOUT.US,D,20191227,000000,21.1,21.11,20.93,20.9699,11571,0
+BOUT.US,D,20191230,000000,20.97,21.05,20.9073,20.925,3199,0
+BOUT.US,D,20191231,000000,21.08,21.08,20.79,20.97,2718,0
+BOUT.US,D,20200102,000000,20.9946,21.049,20.9946,21.049,256,0
+BOUT.US,D,20200103,000000,20.66,20.9373,20.66,20.735,4385,0
+BOUT.US,D,20200106,000000,20.7,20.9523,20.7,20.95,804,0
+BOUT.US,D,20200107,000000,20.77,20.9014,20.7173,20.8,1933,0
+BOUT.US,D,20200108,000000,21,21.15,20.9997,21.0536,2184,0
+BOUT.US,D,20200109,000000,21.21,21.23,21.05,21.095,2978,0
+BOUT.US,D,20200110,000000,21.14,21.2299,20.7,20.765,9015,0
+BOUT.US,D,20200113,000000,20.99,21.4479,20.99,21.4308,7065,0
+BOUT.US,D,20200114,000000,21.34,21.36,21.24,21.305,1815,0
+BOUT.US,D,20200115,000000,21.45,21.45,21.2869,21.295,2311,0
+BOUT.US,D,20200116,000000,21.63,21.63,21.38,21.4809,2277,0
+BOUT.US,D,20200117,000000,21.56,21.7286,21.56,21.6739,2798,0
+BOUT.US,D,20200121,000000,21.68,21.7499,21.63,21.63,1260,0
+BOUT.US,D,20200122,000000,21.71,21.7529,21.46,21.505,7938,0
+BOUT.US,D,20200123,000000,21.51,21.555,21.51,21.555,2152,0
+BOUT.US,D,20200124,000000,21.7,21.7,21.405,21.405,1010,0
+BOUT.US,D,20200127,000000,21.1438,21.2681,20.9582,21.05,2998,0
+BOUT.US,D,20200128,000000,21.28,21.45,21.28,21.4,4119,0
+BOUT.US,D,20200129,000000,21.55,21.55,21.2885,21.49,2717,0
+BOUT.US,D,20200130,000000,21.4001,21.55,21.07,21.55,3352,0
+BOUT.US,D,20200131,000000,21.34,21.55,21.27,21.4844,16034,0
+BOUT.US,D,20200203,000000,21.55,21.5798,21.19,21.2999,1491,0
+BOUT.US,D,20200204,000000,21.7456,21.82,21.7456,21.82,858,0
+BOUT.US,D,20200205,000000,22.04,22.31,21.77,21.88,9688,0
+BOUT.US,D,20200206,000000,22.31,22.31,21.98,21.985,7341,0
+BOUT.US,D,20200207,000000,21.9701,21.9701,21.905,21.905,502,0
+BOUT.US,D,20200210,000000,22.28,22.28,22.0755,22.135,865,0
+BOUT.US,D,20200211,000000,22.2,22.2538,21.82,21.945,2678,0
+BOUT.US,D,20200212,000000,22.215,22.215,22.1401,22.1852,2860,0
+BOUT.US,D,20200213,000000,22.29,22.3199,22.1823,22.25,7414,0
+BOUT.US,D,20200214,000000,22.3801,22.5091,22.26,22.46,5529,0
+BOUT.US,D,20200218,000000,22.22,22.4487,22.22,22.385,427,0
+BOUT.US,D,20200219,000000,22.53,22.6295,22.36,22.555,3838,0
+BOUT.US,D,20200220,000000,22.6261,22.6261,22.227,22.28,7396,0
+BOUT.US,D,20200221,000000,22.3,22.3,21.53,21.885,7510,0
+BOUT.US,D,20200224,000000,20.77,21.2421,20.08,21.2421,5690,0
+BOUT.US,D,20200225,000000,21.19,21.2564,19.8,20.55,12545,0
+BOUT.US,D,20200226,000000,20.46,20.6059,19.54,20.2751,43257,0
+BOUT.US,D,20200227,000000,19.634,20.2279,18.61,19.7615,24690,0
+BOUT.US,D,20200228,000000,18.55,19.3563,18.12,19.2787,4594,0
+BOUT.US,D,20200302,000000,19.55,20.0881,19.4702,20.0881,972,0
+BOUT.US,D,20200303,000000,20.02,20.02,19.3573,19.5819,4955,0
+BOUT.US,D,20200304,000000,19.87,20.44,19.74,20.4277,6902,0
+BOUT.US,D,20200305,000000,20.15,20.3899,20.001,20.0572,1416,0
+BOUT.US,D,20200306,000000,19.66,19.7145,19.405,19.7145,2940,0
+BOUT.US,D,20200309,000000,18.79,18.8759,17.69,18.655,4035,0
+BOUT.US,D,20200310,000000,19.39,19.75,18.31,18.94,11131,0
+BOUT.US,D,20200311,000000,18.36,18.9,17.91,17.91,16484,0
+BOUT.US,D,20200312,000000,16.55,17,16.55,16.7318,3363,0
+BOUT.US,D,20200313,000000,17.79,17.89,16.33,17.5697,4210,0
+BOUT.US,D,20200316,000000,15.27,16.9697,15.27,15.92,7384,0
+BOUT.US,D,20200317,000000,16.86,17,15.45,17,6614,0
+BOUT.US,D,20200318,000000,16.25,16.43,15.05,15.92,3662,0
+BOUT.US,D,20200319,000000,15.96,16.1559,15.76,16.1559,4946,0
+BOUT.US,D,20200320,000000,16.895,17,15.7481,15.7481,2521,0
+BOUT.US,D,20200323,000000,15.78,15.9182,15.682,15.9182,1752,0
+BOUT.US,D,20200324,000000,16.51,17.0265,16.51,17.0265,2423,0
+BOUT.US,D,20200325,000000,17.58,17.9398,17.3558,17.3558,1637,0
+BOUT.US,D,20200326,000000,18.02,18.128,17.52,18.128,2277,0
+BOUT.US,D,20200327,000000,17.575,17.83,17.573,17.573,6547,0
+BOUT.US,D,20200330,000000,17.62,18.39,17.62,18.1,11011,0
+BOUT.US,D,20200331,000000,18.61,18.8099,18.2701,18.3448,14069,0
+BOUT.US,D,20200401,000000,17.9,17.92,17.1975,17.1975,1540,0
+BOUT.US,D,20200402,000000,16.83,17.6709,16.83,17.6709,935,0
+BOUT.US,D,20200403,000000,18.12,18.12,17.2319,17.37,5745,0
+BOUT.US,D,20200406,000000,18.2,18.58,18.1,18.4896,5609,0
+BOUT.US,D,20200407,000000,18.75,19.87,18.655,18.7733,3362,0
+BOUT.US,D,20200408,000000,18.8772,18.8772,18.8772,18.8772,331,0
+BOUT.US,D,20200409,000000,18.95,19.0548,18.95,18.9791,1432,0
+BOUT.US,D,20200413,000000,19.05,19.05,18.7727,19.045,2142,0
+BOUT.US,D,20200414,000000,19.49,19.8389,19.16,19.6026,2616,0
+BOUT.US,D,20200415,000000,19.48,19.6499,19.48,19.5395,1709,0
+BOUT.US,D,20200416,000000,19.95,20.05,19.699,19.7397,4308,0
+BOUT.US,D,20200417,000000,20.7461,21,19.9115,20.1667,5831,0
+BOUT.US,D,20200420,000000,20.11,20.8319,19.9759,19.9759,5222,0
+BOUT.US,D,20200421,000000,20.31,20.31,19.4375,19.5588,1183,0
+BOUT.US,D,20200422,000000,19.7943,20.02,19.7943,19.953,2124,0
+BOUT.US,D,20200423,000000,20.07,20.2367,19.89,19.9585,5509,0
+BOUT.US,D,20200424,000000,20.05,20.5044,20.05,20.5044,1261,0
+BOUT.US,D,20200427,000000,20.4724,20.6899,20.4166,20.5415,4790,0
+BOUT.US,D,20200428,000000,21.15,21.15,20.3658,20.3658,2189,0
+BOUT.US,D,20200429,000000,20.73,20.8537,20.399,20.399,2007,0
+BOUT.US,D,20200430,000000,20.5,20.64,20.5,20.5225,2573,0
+BOUT.US,D,20200501,000000,20.37,20.37,19.55,19.8102,5632,0
+BOUT.US,D,20200504,000000,19.53,19.7406,19.53,19.7406,926,0
+BOUT.US,D,20200505,000000,19.95,20.59,19.95,20.2889,22656,0
+BOUT.US,D,20200506,000000,20.53,20.68,20.53,20.6398,806,0
+BOUT.US,D,20200507,000000,20.75,20.88,20.7479,20.7479,783,0
+BOUT.US,D,20200508,000000,20.87,21,20.87,20.942,1854,0
+BOUT.US,D,20200511,000000,20.87,21.48,20.87,21.4323,6744,0
+BOUT.US,D,20200512,000000,21.705,21.705,21.13,21.1945,4892,0
+BOUT.US,D,20200513,000000,21.095,21.095,20.36,20.6851,8614,0
+BOUT.US,D,20200514,000000,20.5,20.9178,20.5,20.9178,2237,0
+BOUT.US,D,20200515,000000,20.91,21.1178,20.91,21.1178,2054,0
+BOUT.US,D,20200518,000000,21.47,21.47,21.04,21.1373,3037,0
+BOUT.US,D,20200519,000000,21.23,21.425,21.1215,21.1215,2328,0
+BOUT.US,D,20200520,000000,21.38,21.5511,21.33,21.3777,3425,0
+BOUT.US,D,20200521,000000,21.51,21.51,21.241,21.241,1021,0
+BOUT.US,D,20200522,000000,21.33,21.33,21.2557,21.2557,408,0
+BOUT.US,D,20200526,000000,21.59,21.59,21.2512,21.2512,576,0
+BOUT.US,D,20200527,000000,21.25,21.2627,20.8673,21.0809,1585,0
+BOUT.US,D,20200528,000000,21.59,21.59,21.01,21.4549,869,0
+BOUT.US,D,20200529,000000,21.4069,21.8805,21.36,21.8805,1947,0
+BOUT.US,D,20200601,000000,21.7,22,21.7,21.93,1662,0
+BOUT.US,D,20200602,000000,21.845,22,21.845,21.98,5953,0
+BOUT.US,D,20200603,000000,21.96,21.96,21.8415,21.8463,1995,0
+BOUT.US,D,20200604,000000,21.8701,21.92,21.6957,21.6957,968,0
+BOUT.US,D,20200605,000000,21.8969,21.8969,21.6891,21.6891,997,0
+BOUT.US,D,20200608,000000,21.67,21.8216,21.67,21.7427,1247,0
+BOUT.US,D,20200609,000000,21.7966,21.7966,21.7966,21.7966,1054,0
+BOUT.US,D,20200610,000000,22,22,21.94,21.94,1253,0
+BOUT.US,D,20200611,000000,21.67,21.75,20.8242,20.8242,6145,0
+BOUT.US,D,20200612,000000,20.82,21.39,20.46,20.7331,4465,0
+BOUT.US,D,20200615,000000,20.8901,21.5415,20.8901,21.5415,836,0
+BOUT.US,D,20200616,000000,22.44,22.44,21.31,21.7203,4288,0
+BOUT.US,D,20200617,000000,21.83,21.8558,21.82,21.8558,228,0
+BOUT.US,D,20200618,000000,22.21,22.21,21.59,21.8208,1753,0
+BOUT.US,D,20200619,000000,22.41,22.41,21.88,21.9155,2833,0
+BOUT.US,D,20200622,000000,22,22.1699,22,22.1394,1254,0
+BOUT.US,D,20200623,000000,22.45,22.45,22.15,22.1511,1132,0
+BOUT.US,D,20200624,000000,22.095,22.095,21.31,21.73,3785,0
+BOUT.US,D,20200625,000000,21.94,22.1064,21.8,22.1064,1571,0
+BOUT.US,D,20200626,000000,22.105,22.105,21.784,21.784,972,0
+BOUT.US,D,20200629,000000,21.69,21.76,21.31,21.7128,11474,0
+BOUT.US,D,20200630,000000,21.87,22.2344,21.87,22.1479,3067,0
+BOUT.US,D,20200701,000000,22.01,22.3298,22.01,22.3298,1946,0
+BOUT.US,D,20200702,000000,22.36,22.62,22.36,22.4047,1788,0
+BOUT.US,D,20200706,000000,22.5,22.97,22.5,22.8656,5562,0
+BOUT.US,D,20200707,000000,22.6901,23.21,22.6901,22.8192,4269,0
+BOUT.US,D,20200708,000000,23.07,23.235,23.07,23.235,1011,0
+BOUT.US,D,20200709,000000,23.265,23.4949,23.265,23.4949,2901,0
+BOUT.US,D,20200710,000000,23.295,23.4914,23.2857,23.4914,1661,0
+BOUT.US,D,20200713,000000,24.05,24.05,22.6455,22.6455,13434,0
+BOUT.US,D,20200714,000000,23.09,23.17,22.59,22.8081,2559,0
+BOUT.US,D,20200715,000000,22.9,23.1825,22.9,23.1825,2007,0
+BOUT.US,D,20200716,000000,22.88,22.9147,22.75,22.9147,1727,0
+BOUT.US,D,20200717,000000,23.01,23.2476,23.01,23.2476,500,0
+BOUT.US,D,20200720,000000,25,25,23.378,23.6656,6590,0
+BOUT.US,D,20200721,000000,23.825,23.835,23.44,23.4998,5580,0
+BOUT.US,D,20200722,000000,23.55,23.825,23.55,23.7907,1130,0
+BOUT.US,D,20200723,000000,24.19,24.19,23.5943,23.5943,1522,0
+BOUT.US,D,20200724,000000,23.46,23.54,23.3246,23.3246,657,0
+BOUT.US,D,20200727,000000,23.9165,23.9165,23.9165,23.9165,66,0
+BOUT.US,D,20200728,000000,23.91,24.135,23.8059,23.8059,1585,0
+BOUT.US,D,20200729,000000,23.9098,23.9098,23.9098,23.9098,50,0
+BOUT.US,D,20200730,000000,24,24.06,23.9,23.9762,4875,0
+BOUT.US,D,20200731,000000,24.3688,24.3688,24.03,24.0821,2217,0
+BOUT.US,D,20200803,000000,24.4952,24.5823,24.39,24.4288,2402,0
+BOUT.US,D,20200804,000000,24.48,24.5531,24.4302,24.5531,3125,0
+BOUT.US,D,20200805,000000,24.55,24.9497,24.55,24.925,1787,0
+BOUT.US,D,20200806,000000,24.75,24.82,24.4582,24.66,2779,0
+BOUT.US,D,20200807,000000,24.25,24.25,24.0959,24.1932,714,0
+BOUT.US,D,20200810,000000,24,24,23.55,23.6594,4441,0
+BOUT.US,D,20200811,000000,23.57,23.6564,23.1634,23.1634,2808,0
+BOUT.US,D,20200812,000000,23.58,24.08,23.58,23.6505,3017,0
+BOUT.US,D,20200813,000000,23.82,24.2099,23.63,24.1239,1710,0
+BOUT.US,D,20200814,000000,24.2299,24.23,24.0627,24.185,1119,0
+BOUT.US,D,20200817,000000,24.18,24.69,24.175,24.655,3925,0
+BOUT.US,D,20200818,000000,24.58,24.58,24.4058,24.4058,404,0
+BOUT.US,D,20200819,000000,24.51,24.5125,24.1501,24.2306,1776,0
+BOUT.US,D,20200820,000000,24.28,24.39,24.1717,24.1717,490,0
+BOUT.US,D,20200821,000000,24.24,24.3983,24.2,24.39,1442,0
+BOUT.US,D,20200824,000000,24.35,24.35,24.1715,24.1715,327,0
+BOUT.US,D,20200825,000000,23.65,24.225,23.65,24.1605,1087,0
+BOUT.US,D,20200826,000000,24.2701,24.425,24.2701,24.425,599,0
+BOUT.US,D,20200827,000000,24.52,24.52,24.1822,24.1822,1003,0
+BOUT.US,D,20200828,000000,24.23,24.3892,24.23,24.3892,912,0
+BOUT.US,D,20200831,000000,24.21,24.5,24.21,24.389,1898,0
+BOUT.US,D,20200901,000000,24.5603,24.58,24.4115,24.4895,893,0
+BOUT.US,D,20200902,000000,24.6613,24.8799,24.37,24.7234,5350,0
+BOUT.US,D,20200903,000000,24.6,24.6,23.596,23.596,5064,0
+BOUT.US,D,20200904,000000,23.72,23.72,22.37,23.0613,8704,0
+BOUT.US,D,20200908,000000,22.92,22.92,22.55,22.7,2615,0
+BOUT.US,D,20200909,000000,22.7,23.37,22.655,23.309,6557,0
+BOUT.US,D,20200910,000000,23.32,23.48,22.7025,22.7025,2153,0
+BOUT.US,D,20200911,000000,23.04,23.065,22.44,22.64,9620,0
+BOUT.US,D,20200914,000000,23,23.0145,23,23.0145,839,0
+BOUT.US,D,20200915,000000,23.31,23.4383,23.03,23.0666,2908,0
+BOUT.US,D,20200916,000000,23.21,23.2799,22.8546,22.8546,2596,0
+BOUT.US,D,20200917,000000,22.52,22.5437,22.52,22.5437,828,0
+BOUT.US,D,20200918,000000,22.6,22.6,22.19,22.3295,1222,0
+BOUT.US,D,20200921,000000,22,22.1386,21.68,22.1386,2771,0
+BOUT.US,D,20200922,000000,22.53,22.7186,22.36,22.7186,3006,0
+BOUT.US,D,20200923,000000,22.61,22.61,22.057,22.057,766,0
+BOUT.US,D,20200924,000000,21.79,22.1407,21.79,22.1407,1762,0
+BOUT.US,D,20200925,000000,22.25,22.63,22.21,22.6268,3150,0
+BOUT.US,D,20200928,000000,22.82,22.8211,22.82,22.8211,321,0
+BOUT.US,D,20200929,000000,23.16,23.26,22.8684,22.8684,1651,0
+BOUT.US,D,20200930,000000,23.22,23.7599,23.17,23.6018,3637,0
+BOUT.US,D,20201001,000000,24.34,24.34,23.57,23.6521,3982,0
+BOUT.US,D,20201002,000000,23.9,23.9,23.5108,23.5108,1389,0
+BOUT.US,D,20201005,000000,24.0028,24.1984,23.81,24.1617,3763,0
+BOUT.US,D,20201006,000000,24.29,24.33,23.98,23.9946,635,0
+BOUT.US,D,20201007,000000,23.99,24.4576,23.99,24.4576,916,0
+BOUT.US,D,20201008,000000,24.9,24.9,24.3875,24.52,3617,0
+BOUT.US,D,20201009,000000,24.8799,24.8799,24.7116,24.7116,589,0
+BOUT.US,D,20201012,000000,24.8,25.3109,24.8,25.0858,4306,0
+BOUT.US,D,20201013,000000,25.25,25.5631,25.25,25.5631,3066,0
+BOUT.US,D,20201014,000000,25.7,25.7,25.4,25.4388,2576,0
+BOUT.US,D,20201015,000000,25.385,25.385,25.385,25.385,98,0
+BOUT.US,D,20201016,000000,25.47,25.64,25.4373,25.4373,1059,0
+BOUT.US,D,20201019,000000,25.185,25.7001,25.185,25.3942,3436,0
+BOUT.US,D,20201020,000000,25.57,25.57,25.3046,25.3046,502,0
+BOUT.US,D,20201021,000000,25.48,25.625,25.1155,25.1155,1142,0
+BOUT.US,D,20201022,000000,25.025,25.5598,25.025,25.455,5816,0
+BOUT.US,D,20201023,000000,25.5,25.5,25.23,25.3309,772,0
+BOUT.US,D,20201026,000000,25.24,25.285,24.25,24.47,10316,0
+BOUT.US,D,20201027,000000,24.37,24.8126,24.36,24.8126,4037,0
+BOUT.US,D,20201028,000000,24.24,24.3399,23.92,24.0552,2626,0
+BOUT.US,D,20201029,000000,24.09,24.09,23.8,24.0796,2270,0
+BOUT.US,D,20201030,000000,24.03,24.03,23.43,23.4959,3337,0
+BOUT.US,D,20201102,000000,23.34,24,23.34,23.7407,3870,0
+BOUT.US,D,20201103,000000,24.35,24.6509,24.31,24.6509,5236,0
+BOUT.US,D,20201104,000000,25.3717,25.59,25.21,25.331,11581,0
+BOUT.US,D,20201105,000000,25.96,26.4,25.83,26.39,14262,0
+BOUT.US,D,20201106,000000,26.7937,27.24,26.695,27.1854,5273,0
+BOUT.US,D,20201109,000000,29.74,29.74,26.5084,26.5084,7721,0
+BOUT.US,D,20201110,000000,25.95,26.095,24.7953,25.3,16704,0
+BOUT.US,D,20201111,000000,25.78,26.485,25.73,26.4346,3455,0
+BOUT.US,D,20201112,000000,26.87,26.87,26.5072,26.5072,3918,0
+BOUT.US,D,20201113,000000,27,27.02,26.8318,26.9939,1824,0
+BOUT.US,D,20201116,000000,27.92,27.92,26.975,27.0827,2008,0
+BOUT.US,D,20201117,000000,26.78,27.055,26.78,27.0369,500,0
+BOUT.US,D,20201118,000000,26.93,27.01,26.8,26.8,1261,0
+BOUT.US,D,20201119,000000,26.71,27.51,26.71,27.51,4435,0
+BOUT.US,D,20201120,000000,27.51,27.703,27.4667,27.65,1910,0
+BOUT.US,D,20201123,000000,28.11,28.11,27.7697,28.0802,2922,0
+BOUT.US,D,20201124,000000,27.9,27.9,27.61,27.7491,4935,0
+BOUT.US,D,20201125,000000,27.684,27.79,27.684,27.7859,978,0
+BOUT.US,D,20201127,000000,28.16,28.34,28.16,28.3353,16496,0
+BOUT.US,D,20201130,000000,28.9,28.9,27.94,28.0705,2510,0
+BOUT.US,D,20201201,000000,28.26,28.4327,28.18,28.4327,3851,0
+BOUT.US,D,20201202,000000,28.85,28.85,27.7,28.1596,6144,0
+BOUT.US,D,20201203,000000,28.1,28.685,28.1,28.4524,2007,0
+BOUT.US,D,20201204,000000,28.785,28.917,28.65,28.917,2052,0
+BOUT.US,D,20201207,000000,28.94,29.36,28.94,29.2,1720,0
+BOUT.US,D,20201208,000000,29.5,29.83,29.5,29.76,6627,0
+BOUT.US,D,20201209,000000,29.71,30,28.8254,28.9193,9469,0
+BOUT.US,D,20201210,000000,29.57,30.1249,29.57,30.1249,4373,0
+BOUT.US,D,20201211,000000,29.8399,30.448,29.835,30.3651,11847,0
+BOUT.US,D,20201214,000000,30.65,30.89,30.2981,30.86,14272,0
+BOUT.US,D,20201215,000000,31.29,31.29,30.67,31.22,14305,0
+BOUT.US,D,20201216,000000,31.25,31.33,30.56,30.7001,18842,0
+BOUT.US,D,20201217,000000,30.7,31.3,30.7,31.1809,15015,0
+BOUT.US,D,20201218,000000,32.11,32.11,31.24,31.6024,21235,0
+BOUT.US,D,20201221,000000,31.91,31.91,31.2334,31.7972,17504,0
+BOUT.US,D,20201222,000000,32.42,32.42,31.621,32.0446,18978,0
+BOUT.US,D,20201223,000000,32.11,32.14,31.7,31.75,16732,0
+BOUT.US,D,20201224,000000,31.97,32.2,31.86,32.05,11160,0
+BOUT.US,D,20201228,000000,32.2,32.2,31.26,31.4086,28969,0
+BOUT.US,D,20201229,000000,31.4,31.43,30.82,31.001,14052,0
+BOUT.US,D,20201230,000000,31.5,31.7257,31.5,31.7199,11626,0
+BOUT.US,D,20201231,000000,32.16,32.16,31.4,31.5725,20185,0
+BOUT.US,D,20210104,000000,32.09,32.09,30.5505,31.28,21979,0
+BOUT.US,D,20210105,000000,31.5,31.55,31.3701,31.497,5661,0
+BOUT.US,D,20210106,000000,31.03,31.957,30.77,31.37,6208,0
+BOUT.US,D,20210107,000000,31.32,32.6,31.29,32.5852,15530,0
+BOUT.US,D,20210108,000000,32.99,33.13,32.5,32.6277,19969,0
+BOUT.US,D,20210111,000000,32.73,33.19,32.43,32.9503,17682,0
+BOUT.US,D,20210112,000000,32.95,33.9,32.95,33.2878,16869,0
+BOUT.US,D,20210113,000000,33.55,33.73,33.28,33.3942,13926,0
+BOUT.US,D,20210114,000000,33.85,34.37,33.85,33.9675,15343,0
+BOUT.US,D,20210115,000000,34.71,34.71,33.33,33.6288,11497,0
+BOUT.US,D,20210119,000000,34.39,35.8599,34.12,35.81,120815,0
+BOUT.US,D,20210120,000000,35.99,36.09,35.3,35.4067,40181,0
+BOUT.US,D,20210121,000000,36.33,36.33,35.115,35.2817,20304,0
+BOUT.US,D,20210122,000000,35,35.365,34.9501,35.26,24964,0
+BOUT.US,D,20210125,000000,35.52,36.56,34.53,35.1129,26373,0
+BOUT.US,D,20210126,000000,35.5,35.5,34.23,34.31,22499,0
+BOUT.US,D,20210127,000000,34,34,32.62,32.88,40421,0
+BOUT.US,D,20210128,000000,32.9,34.2268,32.9,33.54,17920,0
+BOUT.US,D,20210129,000000,33.54,33.77,32.6217,32.92,19418,0
+BOUT.US,D,20210201,000000,33.38,34.2099,32.9511,34.02,16923,0
+BOUT.US,D,20210202,000000,34.935,35.085,34.52,34.846,16100,0
+BOUT.US,D,20210203,000000,35,35.315,34.55,34.94,26196,0
+BOUT.US,D,20210204,000000,35.04,35.3462,34.87,35.22,33438,0
+BOUT.US,D,20210205,000000,35.68,35.88,35.4016,35.88,24084,0
+BOUT.US,D,20210208,000000,36.23,36.66,36.095,36.44,61253,0
+BOUT.US,D,20210209,000000,36.4,36.99,36.4,36.78,32166,0
+BOUT.US,D,20210210,000000,37.3,37.3,35.26,36.14,36634,0
+BOUT.US,D,20210211,000000,37.43,37.43,36.1809,36.5817,27559,0
+BOUT.US,D,20210212,000000,36.73,36.9917,36.25,36.91,13527,0
+BOUT.US,D,20210216,000000,37.94,37.94,36.75,37.04,38981,0
+BOUT.US,D,20210217,000000,37.04,37.04,35.781,36.34,29290,0
+BOUT.US,D,20210218,000000,36,36,35.02,35.71,14543,0
+BOUT.US,D,20210219,000000,36.7,37.05,36.275,36.835,24633,0
+BOUT.US,D,20210222,000000,36.44,36.71,35.761,35.8,20361,0
+BOUT.US,D,20210223,000000,34.66,35.2399,32.67,35.0636,57787,0
+BOUT.US,D,20210224,000000,35.4,35.404,34.22,35.05,21673,0
+BOUT.US,D,20210225,000000,35.205,35.205,33.13,33.13,17419,0
+BOUT.US,D,20210226,000000,33.36,34.17,32.795,33.95,20513,0
+BOUT.US,D,20210301,000000,35.34,35.92,34.785,35.89,16559,0
+BOUT.US,D,20210302,000000,36.08,36.08,34.935,35.06,16187,0
+BOUT.US,D,20210303,000000,35.1684,35.1684,33.9215,33.9215,20680,0
+BOUT.US,D,20210304,000000,33.85,33.85,31.2601,31.97,44149,0
+BOUT.US,D,20210305,000000,31.89,32.5563,30.4,32.35,29266,0
+BOUT.US,D,20210308,000000,32.5,32.9108,31.95,32.09,11926,0
+BOUT.US,D,20210309,000000,32.76,33.8,32.76,33.71,18690,0
+BOUT.US,D,20210310,000000,34,34.43,33.7389,33.92,13581,0
+BOUT.US,D,20210311,000000,35.48,35.57,34.81,35.53,54767,0
+BOUT.US,D,20210312,000000,35.53,35.53,34.54,35.45,25438,0
+BOUT.US,D,20210315,000000,35.92,35.92,35.1,35.82,33045,0
+BOUT.US,D,20210316,000000,36.21,37.04,35.1656,35.51,31697,0
+BOUT.US,D,20210317,000000,35.51,35.97,34.75,35.97,13546,0
+BOUT.US,D,20210318,000000,36.15,36.15,34.55,34.65,18915,0
+BOUT.US,D,20210319,000000,34.48,35.2,34.34,35.0569,7773,0
+BOUT.US,D,20210322,000000,35.76,36.66,34.7601,35.37,16429,0
+BOUT.US,D,20210323,000000,35.51,35.51,33.48,33.77,82187,0
+BOUT.US,D,20210324,000000,33.63,33.9,32.23,32.23,22041,0
+BOUT.US,D,20210325,000000,31.73,32.4983,31.2,32.44,19362,0
+BOUT.US,D,20210326,000000,32.73,33.38,32.44,33.38,8212,0
+BOUT.US,D,20210329,000000,33,33.33,32.05,32.05,7007,0
+BOUT.US,D,20210330,000000,31.7,32.9906,31.7,32.72,6499,0
+BOUT.US,D,20210331,000000,33.17,33.3099,32.78,33.09,10471,0
+BOUT.US,D,20210401,000000,33.13,33.4899,33.13,33.42,8510,0
+BOUT.US,D,20210405,000000,33.61,33.95,33.61,33.95,10001,0
+BOUT.US,D,20210406,000000,33.76,34.32,33.76,33.78,10476,0
+BOUT.US,D,20210407,000000,33.7,33.77,33.06,33.06,12839,0
+BOUT.US,D,20210408,000000,33.25,33.6788,33.17,33.6426,15902,0
+BOUT.US,D,20210409,000000,33.915,34.32,33.865,34.32,9239,0
+BOUT.US,D,20210412,000000,34.5,34.585,34.13,34.5,9340,0
+BOUT.US,D,20210413,000000,34.6,34.69,33.925,34.19,8785,0
+BOUT.US,D,20210414,000000,34.37,34.37,34,34.11,11879,0
+BOUT.US,D,20210415,000000,34.22,34.55,34.18,34.34,8876,0
+BOUT.US,D,20210416,000000,34.56,34.76,34.4513,34.59,8272,0
+BOUT.US,D,20210419,000000,34.48,34.73,33.9801,34.16,9256,0
+BOUT.US,D,20210420,000000,34,34.1,33.39,33.52,11407,0
+BOUT.US,D,20210421,000000,33.27,34.11,32.78,34.09,16908,0
+BOUT.US,D,20210422,000000,34.3277,34.58,33.96,34.12,16611,0
+BOUT.US,D,20210423,000000,34.655,35.12,34.655,34.94,10767,0
+BOUT.US,D,20210426,000000,35.18,35.41,35,35.41,10876,0
+BOUT.US,D,20210427,000000,35.51,35.51,35.18,35.2138,13991,0
+BOUT.US,D,20210428,000000,34.95,35.16,34.95,35.0662,4757,0
+BOUT.US,D,20210429,000000,35.35,35.35,34.71,35.11,6991,0
+BOUT.US,D,20210430,000000,34.92,34.92,34.37,34.47,11319,0
+BOUT.US,D,20210503,000000,34.6319,34.6656,34.49,34.5379,4474,0
+BOUT.US,D,20210504,000000,33.86,34.031,33.48,33.8744,12218,0
+BOUT.US,D,20210505,000000,33.96,34.3,33.96,34.18,6993,0
+BOUT.US,D,20210506,000000,34.31,34.31,33.6116,34.0442,19224,0
+BOUT.US,D,20210507,000000,34.11,34.5718,34.11,34.5718,3590,0
+BOUT.US,D,20210510,000000,34.31,34.75,33.7061,33.7061,9064,0
+BOUT.US,D,20210511,000000,32.71,33.33,32.43,33.05,6443,0
+BOUT.US,D,20210512,000000,32.55,33.2599,32.03,32.03,9054,0
+BOUT.US,D,20210513,000000,32.08,32.7068,31.83,32.27,11365,0
+BOUT.US,D,20210514,000000,32.94,33.37,32.74,33.37,4782,0
+BOUT.US,D,20210517,000000,33.18,33.18,32.84,33.1611,6328,0
+BOUT.US,D,20210518,000000,32.9,33.1459,32.6674,32.6674,8660,0
+BOUT.US,D,20210519,000000,31.94,32,31.53,31.9684,6935,0
+BOUT.US,D,20210520,000000,31.6401,32.05,31.6401,31.9695,9387,0
+BOUT.US,D,20210521,000000,32.03,32.39,32.03,32.14,2263,0
+BOUT.US,D,20210524,000000,32.38,32.38,32.07,32.1158,6616,0
+BOUT.US,D,20210525,000000,32.01,32.17,31.6,31.6,4086,0
+BOUT.US,D,20210526,000000,31.73,32.178,31.73,32.1007,6059,0
+BOUT.US,D,20210527,000000,32.39,32.7554,32.39,32.7554,5149,0
+BOUT.US,D,20210528,000000,32.86,32.86,32.68,32.7825,1804,0
+BOUT.US,D,20210601,000000,32.88,33.31,32.732,32.9554,4036,0
+BOUT.US,D,20210602,000000,33.03,33.2051,32.69,33.1891,4054,0
+BOUT.US,D,20210603,000000,32.95,33.15,32.5817,33.08,6092,0
+BOUT.US,D,20210604,000000,33.31,33.31,33.161,33.26,4417,0
+BOUT.US,D,20210607,000000,33.31,33.61,33.255,33.61,4223,0
+BOUT.US,D,20210608,000000,33.73,33.73,33.1401,33.2484,2838,0
+BOUT.US,D,20210609,000000,33.3,33.3,32.9997,32.9997,4459,0
+BOUT.US,D,20210610,000000,33.2,33.4067,33.1271,33.1271,4006,0
+BOUT.US,D,20210611,000000,33.32,33.34,33.17,33.261,2779,0
+BOUT.US,D,20210614,000000,33.21,33.3,33.1,33.1345,1825,0
+BOUT.US,D,20210615,000000,32.935,32.9719,32.72,32.8985,100309,0
+BOUT.US,D,20210616,000000,32.73,33.18,32.704,33.03,21117,0
+BOUT.US,D,20210617,000000,32.68,32.9099,32.41,32.58,19192,0
+BOUT.US,D,20210618,000000,32.13,32.37,31.98,32.0906,4348,0
+BOUT.US,D,20210621,000000,32.07,32.6699,32.07,32.6399,3555,0
+BOUT.US,D,20210622,000000,32.451,32.79,32.451,32.79,976,0
+BOUT.US,D,20210623,000000,32.9,32.9932,32.804,32.9932,2506,0
+BOUT.US,D,20210624,000000,33.24,33.311,33.2,33.311,5254,0
+BOUT.US,D,20210625,000000,33.3295,33.3295,33.2485,33.2485,2067,0
+BOUT.US,D,20210628,000000,33.48,33.61,33.44,33.5144,3223,0
+BOUT.US,D,20210629,000000,33.41,33.6056,33.41,33.4949,3977,0
+BOUT.US,D,20210630,000000,33.41,33.41,33.2,33.2661,2810,0
+BOUT.US,D,20210701,000000,33.33,33.33,33.216,33.2163,6877,0
+BOUT.US,D,20210702,000000,33.3299,33.5099,33.25,33.4784,2845,0
+BOUT.US,D,20210706,000000,33.66,33.84,33.268,33.84,5734,0
+BOUT.US,D,20210707,000000,33.9,33.9,33.564,33.7975,4181,0
+BOUT.US,D,20210708,000000,32.91,33.528,32.91,33.34,3899,0
+BOUT.US,D,20210709,000000,33.63,33.93,33.5201,33.8989,3218,0
+BOUT.US,D,20210712,000000,33.99,33.99,33.895,33.92,5710,0
+BOUT.US,D,20210713,000000,33.8,33.976,33.731,33.731,2563,0
+BOUT.US,D,20210714,000000,33.8,33.82,33.33,33.3358,6608,0
+BOUT.US,D,20210715,000000,33.22,33.325,32.84,33.0746,8762,0
+BOUT.US,D,20210716,000000,33.1,33.1878,32.91,32.9344,2263,0
+BOUT.US,D,20210719,000000,32.29,32.61,32.26,32.552,7582,0
+BOUT.US,D,20210720,000000,32.66,33.5526,32.66,33.4633,8901,0
+BOUT.US,D,20210721,000000,33.36,33.8299,33.36,33.71,4854,0
+BOUT.US,D,20210722,000000,33.78,33.89,33.72,33.72,1990,0
+BOUT.US,D,20210723,000000,33.82,34.32,33.82,34.2978,129394,0
+BOUT.US,D,20210726,000000,34.28,34.2899,34.061,34.0702,3807,0
+BOUT.US,D,20210727,000000,33.7999,33.8299,33.37,33.8299,5453,0
+BOUT.US,D,20210728,000000,34.035,34.1363,34.035,34.1363,658,0
+BOUT.US,D,20210729,000000,34.27,34.4,33.932,34.2986,2551,0
+BOUT.US,D,20210730,000000,34.17,34.2999,34.1,34.1054,3245,0
+BOUT.US,D,20210802,000000,34.3401,34.48,34.1284,34.1284,1894,0
+BOUT.US,D,20210803,000000,34.21,34.53,34.21,34.53,5686,0
+BOUT.US,D,20210804,000000,34.44,34.66,34.29,34.3568,5047,0
+BOUT.US,D,20210805,000000,34.6317,34.6317,34.461,34.6028,4721,0
+BOUT.US,D,20210806,000000,34.7,34.7,34.54,34.54,2307,0
+BOUT.US,D,20210809,000000,34.58,34.58,34.31,34.31,2935,0
+BOUT.US,D,20210810,000000,34.55,34.68,34.421,34.4911,2484,0
+BOUT.US,D,20210811,000000,34.47,34.7527,34.43,34.7527,2719,0
+BOUT.US,D,20210812,000000,34.77,35,34.77,35,3425,0
+BOUT.US,D,20210813,000000,35,35,34.85,34.9152,1166,0
+BOUT.US,D,20210816,000000,34.561,35,34.561,34.9313,2057,0
+BOUT.US,D,20210817,000000,34.68,34.68,34.005,34.227,79596,0
+BOUT.US,D,20210818,000000,34.11,34.495,34.0805,34.0805,713,0
+BOUT.US,D,20210819,000000,33.74,33.74,33.5,33.5598,51150,0
+BOUT.US,D,20210820,000000,33.9,34.0943,33.9,34.0943,2350,0
+BOUT.US,D,20210823,000000,34.62,34.62,34.54,34.5524,959,0
+BOUT.US,D,20210824,000000,34.5,34.9959,34.5,34.9307,1566,0
+BOUT.US,D,20210825,000000,35.09,35.415,35.02,35.3101,55710,0
+BOUT.US,D,20210826,000000,35.32,35.32,35.08,35.1611,38464,0
+BOUT.US,D,20210827,000000,35.16,35.65,35.16,35.5074,13252,0
+BOUT.US,D,20210830,000000,35.71,35.89,35.62,35.62,17380,0
+BOUT.US,D,20210831,000000,35.62,35.62,35.41,35.5,10167,0
+BOUT.US,D,20210901,000000,35.2,35.65,35.2,35.515,4278,0
+BOUT.US,D,20210902,000000,35.81,36.07,35.67,35.9831,6404,0
+BOUT.US,D,20210903,000000,36.19,36.19,35.9977,36.1058,7266,0
+BOUT.US,D,20210907,000000,35.94,35.945,35.68,35.7511,43826,0
+BOUT.US,D,20210908,000000,35.83,35.83,35.2,35.3488,8328,0
+BOUT.US,D,20210909,000000,35.27,35.63,35.27,35.4874,9264,0
+BOUT.US,D,20210910,000000,35.4712,35.68,35.3611,35.3611,2174,0
+BOUT.US,D,20210913,000000,35.43,35.4942,35.0806,35.2374,5079,0
+BOUT.US,D,20210914,000000,35.2999,35.38,35.0921,35.0921,1347,0
+BOUT.US,D,20210915,000000,35.2,35.6391,35.2,35.5576,3807,0
+BOUT.US,D,20210916,000000,35.49,35.76,35.49,35.6223,3839,0
+BOUT.US,D,20210917,000000,35.44,35.51,35.1301,35.26,9034,0
+BOUT.US,D,20210920,000000,34.31,34.6421,33.93,34.3101,9162,0
+BOUT.US,D,20210921,000000,34.5216,34.645,34.47,34.5194,47528,0
+BOUT.US,D,20210922,000000,34.87,35.4,34.87,35.2587,122513,0
+BOUT.US,D,20210923,000000,35.615,36.03,35.615,35.9149,3037,0
+BOUT.US,D,20210924,000000,35.65,36.17,35.65,36.1414,5224,0
+BOUT.US,D,20210927,000000,36.12,36.15,35.89,36.0505,6535,0
+BOUT.US,D,20210928,000000,35.73,35.73,34.63,34.63,77212,0
+BOUT.US,D,20210929,000000,35,35.03,34.6576,34.6576,4956,0
+BOUT.US,D,20210930,000000,34.81,34.828,34.06,34.255,54245,0
+BOUT.US,D,20211001,000000,34.23,34.715,34.09,34.64,3082,0
+BOUT.US,D,20211004,000000,34.53,34.53,34.18,34.21,6855,0
+BOUT.US,D,20211005,000000,34.4001,34.9401,34.4,34.6275,2749,0
+BOUT.US,D,20211006,000000,34.28,34.4799,33.86,34.3899,8129,0
+BOUT.US,D,20211007,000000,34.78,35.11,34.78,35.0231,5800,0
+BOUT.US,D,20211008,000000,35.249,35.3354,35.249,35.3354,677,0
+BOUT.US,D,20211011,000000,35.16,35.8525,35.16,35.19,5341,0
+BOUT.US,D,20211012,000000,35.45,35.5802,35.3198,35.452,33154,0
+BOUT.US,D,20211013,000000,35.55,35.55,35.19,35.3269,2793,0
+BOUT.US,D,20211014,000000,35.55,35.66,35.54,35.66,3392,0
+BOUT.US,D,20211015,000000,36.12,36.31,35.7786,35.7786,9188,0
+BOUT.US,D,20211018,000000,35.72,36.28,35.72,36,5734,0
+BOUT.US,D,20211019,000000,36.21,36.25,36,36.0965,7741,0
+BOUT.US,D,20211020,000000,36.2,36.51,36.159,36.5041,7821,0
+BOUT.US,D,20211021,000000,36.4,36.435,36,36.1303,38456,0
+BOUT.US,D,20211022,000000,36.13,36.42,36.13,36.2739,4813,0
+BOUT.US,D,20211025,000000,36.48,36.69,36.47,36.6007,6701,0
+BOUT.US,D,20211026,000000,36.86,36.86,36.4711,36.4711,4552,0
+BOUT.US,D,20211027,000000,36.37,36.45,36.01,36.04,3974,0
+BOUT.US,D,20211028,000000,36.11,36.5336,36.11,36.5336,4173,0
+BOUT.US,D,20211029,000000,36.3,36.6,36.3,36.5387,3283,0
+BOUT.US,D,20211101,000000,36.63,37.14,36.63,37.14,46205,0
+BOUT.US,D,20211102,000000,37.31,37.33,37.15,37.26,16036,0
+BOUT.US,D,20211103,000000,37.27,37.5,37.21,37.494,4500,0
+BOUT.US,D,20211104,000000,37.5,37.98,37.5,37.7208,7667,0
+BOUT.US,D,20211105,000000,38.31,38.31,37.56,37.8003,5455,0
+BOUT.US,D,20211108,000000,37.995,38.2,37.94,38.16,7602,0
+BOUT.US,D,20211109,000000,38.28,38.28,37.7201,38.07,4836,0
+BOUT.US,D,20211110,000000,37.86,37.98,37.16,37.3522,6401,0
+BOUT.US,D,20211111,000000,37.96,37.96,37.775,37.8144,5625,0
+BOUT.US,D,20211112,000000,38.03,38.0499,37.85,37.9126,5696,0
+BOUT.US,D,20211115,000000,38.12,38.44,37.56,37.587,2476,0
+BOUT.US,D,20211116,000000,37.92,38.0932,37.92,38.0932,2858,0
+BOUT.US,D,20211117,000000,38.02,38.49,37.96,38.115,5828,0
+BOUT.US,D,20211118,000000,38.4,38.4,37.774,38.1999,5357,0
+BOUT.US,D,20211119,000000,38.23,38.23,37.86,37.99,7959,0
+BOUT.US,D,20211122,000000,38.01,38.15,37.4,37.5345,31310,0
+BOUT.US,D,20211123,000000,37.53,37.904,36.78,37.4202,11099,0
+BOUT.US,D,20211124,000000,37.1,37.6021,37.1,37.6021,1496,0
+BOUT.US,D,20211126,000000,36.6912,37.01,36.34,36.5832,8087,0
+BOUT.US,D,20211129,000000,36.93,37.39,36.87,37.2385,7214,0
+BOUT.US,D,20211130,000000,36.9301,36.9301,36.21,36.3202,4840,0
+BOUT.US,D,20211201,000000,36.6,37.0852,35.87,35.8764,41148,0
+BOUT.US,D,20211202,000000,35.73,36.5201,35.68,36.4584,5016,0
+BOUT.US,D,20211203,000000,36.48,36.48,35.6,35.7685,37754,0
+BOUT.US,D,20211206,000000,35.55,36.34,35.55,36.1858,4051,0
+BOUT.US,D,20211207,000000,36.98,37.42,36.91,37.1977,6895,0
+BOUT.US,D,20211208,000000,37.33,37.56,37.19,37.51,2092,0
+BOUT.US,D,20211209,000000,37.42,37.42,36.9626,36.9626,1807,0
+BOUT.US,D,20211210,000000,36.97,37.0677,36.85,37.0677,1628,0
+BOUT.US,D,20211213,000000,37.255,37.2754,37.0708,37.0708,1114,0
+BOUT.US,D,20211214,000000,36.84,36.84,36.17,36.4737,5111,0
+BOUT.US,D,20211215,000000,36.2,37.44,36.2,37.4013,2114,0
+BOUT.US,D,20211216,000000,37.8,37.8,37.1652,37.1652,5313,0
+BOUT.US,D,20211217,000000,36.88,37.06,36.81,36.8413,2169,0
+BOUT.US,D,20211220,000000,35.81,36.7331,35.59,36.7331,4501,0
+BOUT.US,D,20211221,000000,37.21,37.235,37.16,37.235,619,0
+BOUT.US,D,20211222,000000,37.23,37.79,37.23,37.741,80369,0
+BOUT.US,D,20211223,000000,37.99,38.15,37.99,38.0919,2977,0
+BOUT.US,D,20211227,000000,38.23,38.676,38.17,38.6544,9187,0
+BOUT.US,D,20211228,000000,38.7,38.76,38.44,38.5472,2826,0
+BOUT.US,D,20211229,000000,38.735,38.887,38.735,38.8032,4843,0
+BOUT.US,D,20211230,000000,38.8771,38.9399,38.6367,38.6367,6000,0
+BOUT.US,D,20211231,000000,38.694,38.88,38.694,38.735,1616,0
+BOUT.US,D,20220103,000000,38.6,38.66,38.15,38.37,7857,0
+BOUT.US,D,20220104,000000,38.4909,38.4909,38.22,38.2866,81143,0
+BOUT.US,D,20220105,000000,38.23,38.24,37.3979,37.3979,2876,0
+BOUT.US,D,20220106,000000,37.51,37.708,37.13,37.457,7188,0
+BOUT.US,D,20220107,000000,37.4,37.4,37.1077,37.1077,2713,0
+BOUT.US,D,20220110,000000,36.5401,36.9097,36.3,36.9097,9596,0
+BOUT.US,D,20220111,000000,37.09,37.39,37.09,37.3407,1558,0
+BOUT.US,D,20220112,000000,37.47,37.67,37.42,37.6325,1416,0
+BOUT.US,D,20220113,000000,37.8678,38,37.3625,37.3625,5247,0
+BOUT.US,D,20220114,000000,37.48,37.5937,37.171,37.5937,1694,0
+BOUT.US,D,20220118,000000,37.42,37.42,36.5519,36.6584,8837,0
+BOUT.US,D,20220119,000000,36.536,36.536,35.9845,35.9845,4179,0
+BOUT.US,D,20220120,000000,35.99,36.42,35.4237,35.4237,9172,0
+BOUT.US,D,20220121,000000,35.1027,35.1027,34.37,34.3861,7966,0
+BOUT.US,D,20220124,000000,33.5,34.5,32.98,34.4877,16995,0
+BOUT.US,D,20220125,000000,34.45,35.01,33.62,34.9369,6315,0
+BOUT.US,D,20220126,000000,35.16,35.71,34.72,34.9127,9353,0
+BOUT.US,D,20220127,000000,34.421,34.738,34.421,34.6744,727,0
+BOUT.US,D,20220128,000000,34.46,34.51,34,34.4487,3135,0
+BOUT.US,D,20220131,000000,34.35,34.8,34.225,34.5726,4603,0
+BOUT.US,D,20220201,000000,34.79,35.77,34.79,35.7699,5519,0
+BOUT.US,D,20220202,000000,36.02,36.02,35.34,35.9225,12793,0
+BOUT.US,D,20220203,000000,35.76,36.3101,35.76,35.8402,3003,0
+BOUT.US,D,20220204,000000,36.8,36.89,36.25,36.325,4080,0
+BOUT.US,D,20220207,000000,36.095,36.4,36.07,36.2956,2419,0
+BOUT.US,D,20220208,000000,36.262,36.34,36.2045,36.2045,2045,0
+BOUT.US,D,20220209,000000,36.43,36.764,36.43,36.7565,3020,0
+BOUT.US,D,20220210,000000,37.21,37.5,36.798,36.798,2291,0
+BOUT.US,D,20220211,000000,37.24,37.3974,37.1,37.3974,1172,0
+BOUT.US,D,20220214,000000,36.6482,36.9196,36.45,36.7322,6306,0
+BOUT.US,D,20220215,000000,36.55,36.86,36.19,36.8251,6585,0
+BOUT.US,D,20220216,000000,36.84,37.38,36.84,36.9703,9781,0
+BOUT.US,D,20220217,000000,36.87,36.99,36.43,36.68,4898,0
+BOUT.US,D,20220218,000000,36.26,36.49,36.26,36.26,2749,0
+BOUT.US,D,20220222,000000,36.42,36.42,35.37,35.6187,7337,0
+BOUT.US,D,20220223,000000,35.9,36.01,35.45,35.4692,4291,0
+BOUT.US,D,20220224,000000,34.71,35.5014,34.71,35.5014,4315,0
+BOUT.US,D,20220225,000000,35.55,36.4313,35.55,36.4313,5143,0
+BOUT.US,D,20220228,000000,36.23,36.69,36.18,36.6059,1759,0
+BOUT.US,D,20220301,000000,36.8,36.96,36.23,36.3403,4755,0
+BOUT.US,D,20220302,000000,36.9999,37.6199,36.97,37.4396,34003,0
+BOUT.US,D,20220303,000000,37.56,37.56,37.0218,37.1855,5353,0
+BOUT.US,D,20220304,000000,36.816,37.2259,36.79,37.2259,1408,0
+BOUT.US,D,20220307,000000,37.47,37.47,36.05,36.0803,33870,0
+BOUT.US,D,20220308,000000,36.11,36.5421,36.0441,36.0441,5849,0
+BOUT.US,D,20220309,000000,36.46,36.565,36.24,36.24,2334,0
+BOUT.US,D,20220310,000000,36.12,36.83,36.12,36.83,1999,0
+BOUT.US,D,20220311,000000,36.86,36.86,36.2412,36.2412,3644,0
+BOUT.US,D,20220314,000000,36.35,36.35,35.27,35.5818,7208,0
+BOUT.US,D,20220315,000000,35.63,35.909,35.31,35.909,2272,0
+BOUT.US,D,20220316,000000,36.306,36.306,35.48,36.0525,28841,0
+BOUT.US,D,20220317,000000,36.47,36.9999,36.4,36.9166,13458,0
+BOUT.US,D,20220318,000000,36.97,37.0899,36.74,37.0435,8796,0
+BOUT.US,D,20220321,000000,37.79,37.79,37.4,37.5097,6220,0
+BOUT.US,D,20220322,000000,37.68,37.94,37.5,37.5481,9474,0
+BOUT.US,D,20220323,000000,37.85,37.925,37.5646,37.5646,5678,0
+BOUT.US,D,20220324,000000,37.6839,37.948,37.6839,37.8556,4529,0
+BOUT.US,D,20220325,000000,38.1,38.33,38,38.33,6641,0
+BOUT.US,D,20220328,000000,38.33,38.33,37.841,38.22,7869,0
+BOUT.US,D,20220329,000000,38.28,38.5,37.88,38.3357,11034,0
+BOUT.US,D,20220330,000000,38.62,38.8199,38.042,38.1891,13052,0
+BOUT.US,D,20220331,000000,38.3601,38.4199,37.9,37.9121,6546,0
+BOUT.US,D,20220401,000000,38.0601,38.08,37.726,37.9994,7270,0
+BOUT.US,D,20220404,000000,38.34,38.34,37.52,37.702,11723,0
+BOUT.US,D,20220405,000000,37.87,37.87,37.0644,37.0644,31645,0
+BOUT.US,D,20220406,000000,37.1,37.1,36.51,36.7308,8163,0
+BOUT.US,D,20220407,000000,36.68,37.216,36.5584,37.0455,2748,0
+BOUT.US,D,20220408,000000,37.18,37.48,37.18,37.3126,2426,0
+BOUT.US,D,20220411,000000,37.15,37.15,36.59,36.633,3444,0
+BOUT.US,D,20220412,000000,37.25,37.51,36.88,36.9616,12739,0
+BOUT.US,D,20220413,000000,37.24,37.58,36.97,37.4928,7844,0
+BOUT.US,D,20220414,000000,37.5,37.72,37.5,37.5617,4250,0
+BOUT.US,D,20220418,000000,37.632,37.8099,37.4871,37.4871,38367,0
+BOUT.US,D,20220419,000000,37.2,37.81,37.2,37.635,22958,0
+BOUT.US,D,20220420,000000,37.71,38.1362,37.68,38.0065,5565,0
+BOUT.US,D,20220421,000000,38.29,38.29,37.0721,37.0721,10268,0
+BOUT.US,D,20220422,000000,36.765,36.765,35.901,35.901,5157,0
+BOUT.US,D,20220425,000000,35.58,35.58,34.76,35.07,7055,0
+BOUT.US,D,20220426,000000,35.51,35.7359,35.3012,35.3012,3422,0
+BOUT.US,D,20220427,000000,35.48,35.67,35.29,35.3237,3442,0
+BOUT.US,D,20220428,000000,35.53,35.8642,35.0741,35.81,4385,0
+BOUT.US,D,20220429,000000,36,36,34.8317,34.8317,3310,0
+BOUT.US,D,20220502,000000,34.48,34.98,33.965,34.5401,8005,0
+BOUT.US,D,20220503,000000,34.98,35.54,34.89,35.35,5334,0
+BOUT.US,D,20220504,000000,35.58,36.51,35.33,36.5042,12235,0
+BOUT.US,D,20220505,000000,36.35,36.35,35.29,35.4229,3859,0
+BOUT.US,D,20220506,000000,35.23,35.9899,35.1409,35.39,5068,0
+BOUT.US,D,20220509,000000,35.13,35.13,34.2245,34.2245,5964,0
+BOUT.US,D,20220510,000000,34.39,35.07,33.72,34.05,11742,0
+BOUT.US,D,20220511,000000,34.07,34.84,34.07,34.1,3924,0
+BOUT.US,D,20220512,000000,33.75,34.124,33.442,34.124,6922,0
+BOUT.US,D,20220513,000000,34.8004,35.005,34.53,34.7869,6085,0
+BOUT.US,D,20220516,000000,34.9565,35.945,34.58,35.2961,13667,0
+BOUT.US,D,20220517,000000,35.66,35.94,35.28,35.2847,2654,0
+BOUT.US,D,20220518,000000,35.3,35.3,33.8,33.91,4588,0
+BOUT.US,D,20220519,000000,33.34,33.72,33.21,33.6524,6850,0
+BOUT.US,D,20220520,000000,34,34.0771,32.72,33.1558,8063,0
+BOUT.US,D,20220523,000000,33.6,33.93,33.48,33.82,5931,0
+BOUT.US,D,20220524,000000,33.53,33.71,33.04,33.6011,5181,0
+BOUT.US,D,20220525,000000,33.7899,34.0099,33.71,33.8175,2432,0
+BOUT.US,D,20220526,000000,34.2115,34.57,34.2115,34.4442,5288,0
+BOUT.US,D,20220527,000000,34.6199,34.8605,34.605,34.8605,3838,0
+BOUT.US,D,20220531,000000,34.9,34.9,34.4318,34.4496,5093,0
+BOUT.US,D,20220601,000000,34.47,34.6545,34.04,34.6545,7713,0
+BOUT.US,D,20220602,000000,34.338,34.7385,34.2154,34.7385,3958,0
+BOUT.US,D,20220603,000000,34.45,34.55,34.45,34.45,4133,0
+BOUT.US,D,20220606,000000,35,35,34.5745,34.5756,3854,0
+BOUT.US,D,20220607,000000,34.15,34.82,34.15,34.8003,3956,0
+BOUT.US,D,20220608,000000,34.83,34.83,34.2122,34.2122,1777,0
+BOUT.US,D,20220609,000000,34.22,34.22,33.5422,33.5422,5603,0
+BOUT.US,D,20220610,000000,33.22,33.22,32.6912,32.8856,4676,0
+BOUT.US,D,20220613,000000,31.95,31.95,31.3,31.3,12847,0
+BOUT.US,D,20220614,000000,31.42,31.42,30.95,31.1224,18567,0
+BOUT.US,D,20220615,000000,31.31,31.41,31.053,31.053,3506,0
+BOUT.US,D,20220616,000000,30.49,30.49,29.9001,29.95,6097,0
+BOUT.US,D,20220617,000000,29.82,30.0301,29.5552,29.7147,2421,0
+BOUT.US,D,20220621,000000,30.66,30.66,30.05,30.2988,4179,0
+BOUT.US,D,20220622,000000,29.81,29.88,29.7401,29.7961,6295,0
+BOUT.US,D,20220623,000000,29.81,29.845,29.395,29.644,2234,0
+BOUT.US,D,20220624,000000,29.9,30.22,29.9,30.1839,3294,0
+BOUT.US,D,20220627,000000,30.39,30.75,30.297,30.6465,4910,0
+BOUT.US,D,20220628,000000,30.65,30.652,29.9985,29.9985,2532,0
+BOUT.US,D,20220629,000000,30.065,30.266,30.065,30.2243,3683,0
+BOUT.US,D,20220630,000000,30.1557,30.1557,30.1557,30.1557,164,0
+BOUT.US,D,20220701,000000,30.15,30.2636,29.87,30.2636,3059,0
+BOUT.US,D,20220705,000000,29.89,30.2767,29.82,30.2767,2869,0
+BOUT.US,D,20220706,000000,30.39,30.6,30.2399,30.58,6603,0
+BOUT.US,D,20220707,000000,30.61,30.72,30.61,30.6505,1459,0
+BOUT.US,D,20220708,000000,30.85,30.85,30.6534,30.6534,707,0
+BOUT.US,D,20220711,000000,30.61,30.61,30.4384,30.4384,3412,0
+BOUT.US,D,20220712,000000,30.54,30.58,30.32,30.39,5751,0
+BOUT.US,D,20220713,000000,30.09,30.38,30.09,30.3281,1358,0
+BOUT.US,D,20220714,000000,30.02,30.21,29.87,30.1898,3419,0
+BOUT.US,D,20220715,000000,30.4401,30.4825,30.44,30.4825,1227,0
+BOUT.US,D,20220718,000000,30.58,30.63,30.2,30.2156,1866,0
+BOUT.US,D,20220719,000000,30.51,30.67,30.5029,30.6501,3480,0
+BOUT.US,D,20220720,000000,30.6199,30.65,30.4301,30.5583,4807,0
+BOUT.US,D,20220721,000000,30.63,30.6899,30.57,30.6857,1318,0
+BOUT.US,D,20220722,000000,30.82,30.82,30.6,30.6356,2831,0
+BOUT.US,D,20220725,000000,30.74,30.7766,30.6,30.7766,2195,0
+BOUT.US,D,20220726,000000,30.68,30.8321,30.68,30.8321,1997,0
+BOUT.US,D,20220727,000000,30.92,31.1657,30.92,31.1657,874,0
+BOUT.US,D,20220728,000000,31.17,31.7097,31.09,31.7097,5572,0
+BOUT.US,D,20220729,000000,31.82,31.93,31.71,31.8603,4164,0
+BOUT.US,D,20220801,000000,31.65,31.98,31.65,31.9,27848,0
+BOUT.US,D,20220802,000000,31.86,31.86,31.4701,31.5891,1969,0
+BOUT.US,D,20220803,000000,31.5374,31.72,31.5,31.72,3615,0
+BOUT.US,D,20220804,000000,31.71,31.83,31.7,31.729,1804,0
+BOUT.US,D,20220805,000000,31.655,31.8543,31.62,31.8543,823,0
+BOUT.US,D,20220808,000000,31.95,32.13,31.93,31.9611,2912,0
+BOUT.US,D,20220809,000000,31.8657,31.8657,31.826,31.826,950,0
+BOUT.US,D,20220810,000000,32.17,32.3176,32.17,32.3176,3120,0
+BOUT.US,D,20220811,000000,32.6,32.6,32.3214,32.3541,2593,0
+BOUT.US,D,20220812,000000,32.6772,32.85,32.6772,32.8484,2198,0
+BOUT.US,D,20220815,000000,32.91,32.9132,32.89,32.9132,5561,0
+BOUT.US,D,20220816,000000,32.7901,33.09,32.7901,33.0314,2763,0
+BOUT.US,D,20220817,000000,34.45,34.45,32.6712,32.8697,3088,0
+BOUT.US,D,20220818,000000,33.21,33.21,32.97,33.033,2358,0
+BOUT.US,D,20220819,000000,32.63,32.71,32.63,32.655,1160,0
+BOUT.US,D,20220822,000000,32.5,32.5,32.117,32.1658,2791,0
+BOUT.US,D,20220823,000000,32.17,32.2099,32.12,32.15,2758,0
+BOUT.US,D,20220824,000000,32.1059,32.36,32.1059,32.2793,1212,0
+BOUT.US,D,20220825,000000,32.44,32.72,32.44,32.6451,2747,0
+BOUT.US,D,20220826,000000,32.12,32.18,31.8169,31.8169,1300,0
+BOUT.US,D,20220829,000000,31.51,31.83,31.51,31.6332,3587,0
+BOUT.US,D,20220830,000000,31.6,31.625,31.08,31.1508,1772,0
+BOUT.US,D,20220831,000000,31.0184,31.2,30.94,30.958,2878,0
+BOUT.US,D,20220901,000000,30.58,30.7912,30.58,30.7912,2741,0
+BOUT.US,D,20220902,000000,30.7364,30.765,30.62,30.69,1272,0
+BOUT.US,D,20220906,000000,30.73,30.75,30.4101,30.5358,1535,0
+BOUT.US,D,20220907,000000,30.695,30.965,30.62,30.84,11676,0
+BOUT.US,D,20220908,000000,30.89,31.1587,30.79,31.1587,21828,0
+BOUT.US,D,20220909,000000,31.52,31.52,31.472,31.4788,1397,0
+BOUT.US,D,20220912,000000,31.93,31.93,31.54,31.8282,1142,0
+BOUT.US,D,20220913,000000,31.295,31.295,30.9427,30.9427,506,0
+BOUT.US,D,20220914,000000,31.185,31.185,30.99,31.143,2497,0
+BOUT.US,D,20220915,000000,30.85,30.85,30.76,30.8383,2349,0
+BOUT.US,D,20220916,000000,30.43,30.43,30.08,30.2624,4998,0
+BOUT.US,D,20220919,000000,30.4901,30.7443,30.4901,30.7443,816,0
+BOUT.US,D,20220920,000000,30.37,30.37,30.06,30.2699,5963,0
+BOUT.US,D,20220921,000000,30.67,30.67,29.9,29.9394,774,0
+BOUT.US,D,20220922,000000,29.67,29.67,29.4,29.4653,1306,0
+BOUT.US,D,20220923,000000,28.97,29.0596,28.215,28.4116,3701,0
+BOUT.US,D,20220926,000000,28.4647,28.4647,27.9563,27.9563,2258,0
+BOUT.US,D,20220927,000000,28.13,28.37,27.8295,27.8295,1922,0
+BOUT.US,D,20220928,000000,28.58,28.6796,28.58,28.6796,293,0
+BOUT.US,D,20220929,000000,28.0912,28.2175,28.0912,28.2175,360,0
+BOUT.US,D,20220930,000000,27.79,28.49,27.79,28.0544,1818,0
+BOUT.US,D,20221003,000000,28.59,28.6577,28.49,28.6577,1459,0
+BOUT.US,D,20221004,000000,28.66,29.4899,28.66,29.42,4326,0
+BOUT.US,D,20221005,000000,29.111,29.3501,29.11,29.3129,1837,0
+BOUT.US,D,20221006,000000,29.45,29.69,29.18,29.191,2468,0
+BOUT.US,D,20221007,000000,28.621,28.621,28.291,28.4715,2272,0
+BOUT.US,D,20221010,000000,28.5,28.5,28.23,28.2603,545,0
+BOUT.US,D,20221011,000000,27.99,28.55,27.99,28.3015,2258,0
+BOUT.US,D,20221012,000000,28.1718,28.3756,28.1718,28.2358,1919,0
+BOUT.US,D,20221013,000000,28.8353,28.8353,28.8353,28.8353,49,0
+BOUT.US,D,20221014,000000,28.1003,28.84,28.1003,28.1003,274,0
+BOUT.US,D,20221017,000000,28.29,28.79,28.29,28.7492,1105,0
+BOUT.US,D,20221018,000000,29.5,29.5,29.11,29.1268,1309,0
+BOUT.US,D,20221019,000000,28.7,28.7,28.5201,28.5201,1740,0
+BOUT.US,D,20221020,000000,28.77,28.77,28.36,28.4294,3161,0
+BOUT.US,D,20221021,000000,28.81,29.283,28.81,29.2341,921,0
+BOUT.US,D,20221024,000000,29.59,29.7299,29.45,29.635,4510,0
+BOUT.US,D,20221025,000000,29.865,29.97,29.73,29.865,1945,0
+BOUT.US,D,20221026,000000,30.05,30.05,29.9071,29.9071,2721,0
+BOUT.US,D,20221027,000000,30.17,30.3092,30.0835,30.0835,1565,0
+BOUT.US,D,20221028,000000,30.435,30.7699,30.395,30.7699,925,0
+BOUT.US,D,20221031,000000,30.88,30.98,30.725,30.9389,21304,0
+BOUT.US,D,20221101,000000,31.5,31.775,30.6888,30.6888,25224,0
+BOUT.US,D,20221102,000000,30.91,30.91,30.06,30.0674,34324,0
+BOUT.US,D,20221103,000000,29.6181,30.0284,29.6181,29.9417,32281,0
+BOUT.US,D,20221104,000000,30.66,30.66,29.92,30.267,1519,0
+BOUT.US,D,20221107,000000,30.11,31.275,30.11,30.65,15797,0
+BOUT.US,D,20221108,000000,30.67,30.9,30.46,30.6771,4125,0
+BOUT.US,D,20221109,000000,30.58,30.58,30.1201,30.1201,298,0
+BOUT.US,D,20221110,000000,31.3,31.3,30.78,30.8498,2165,0
+BOUT.US,D,20221111,000000,31.29,31.29,30.66,30.6845,2029,0
+BOUT.US,D,20221114,000000,30.74,31.08,30.669,30.669,2100,0
+BOUT.US,D,20221115,000000,31.32,31.32,30.8196,30.9344,4287,0
+BOUT.US,D,20221116,000000,30.67,30.9186,30.61,30.6718,3541,0
+BOUT.US,D,20221117,000000,30.2434,30.6052,30.2434,30.6052,1715,0
+BOUT.US,D,20221118,000000,30.55,30.67,30.33,30.631,79812,0
+BOUT.US,D,20221121,000000,30.5454,30.78,30.5454,30.78,1901,0
+BOUT.US,D,20221122,000000,31.01,31.1303,30.9621,31.1303,1096,0
+BOUT.US,D,20221123,000000,30.93,31.24,30.93,31.075,457,0
+BOUT.US,D,20221125,000000,31.2599,31.26,31.11,31.19,976,0
+BOUT.US,D,20221128,000000,30.95,30.95,30.52,30.59,1195,0
+BOUT.US,D,20221129,000000,30.81,30.81,30.735,30.735,681,0
+BOUT.US,D,20221130,000000,30.99,31.38,30.665,31.3534,1878,0
+BOUT.US,D,20221201,000000,31.46,31.46,31.25,31.2554,1425,0
+BOUT.US,D,20221202,000000,31.22,31.3483,31.17,31.3483,1591,0
+BOUT.US,D,20221205,000000,30.7857,30.7857,30.7857,30.7857,103,0
+BOUT.US,D,20221206,000000,30.785,30.785,30.4074,30.4074,1485,0
+BOUT.US,D,20221207,000000,30.28,30.61,30.28,30.4469,1251,0
+BOUT.US,D,20221208,000000,30.67,30.67,30.5574,30.5574,424,0
+BOUT.US,D,20221209,000000,30.615,30.615,30.3358,30.3358,1555,0
+BOUT.US,D,20221212,000000,30.37,30.6685,30.2901,30.6685,2405,0
+BOUT.US,D,20221213,000000,31.25,31.25,30.75,30.9459,3166,0
+BOUT.US,D,20221214,000000,31.1772,31.191,30.923,30.923,478,0
+BOUT.US,D,20221215,000000,30.29,30.29,30.03,30.0632,3848,0
+BOUT.US,D,20221216,000000,29.74,29.8603,29.73,29.8603,3449,0
+BOUT.US,D,20221219,000000,30.09,30.09,29.52,29.5497,2336,0
+BOUT.US,D,20221220,000000,29.75,29.8626,29.75,29.8626,567,0
+BOUT.US,D,20221221,000000,30.33,30.3356,30.24,30.3356,2264,0
+BOUT.US,D,20221222,000000,29.875,30,29.6845,29.9654,1738,0
+BOUT.US,D,20221223,000000,30.08,30.08,30.08,30.08,429,0
+BOUT.US,D,20221227,000000,29.96,30.36,29.96,30.3004,1471,0
+BOUT.US,D,20221228,000000,29.97,30.05,29.9175,29.9175,12126,0
+BOUT.US,D,20221229,000000,29.71,29.8354,29.71,29.792,893,0
+BOUT.US,D,20221230,000000,29.68,29.68,29.42,29.5835,2083,0
+BOUT.US,D,20230103,000000,29.4,29.4,29.17,29.3398,1159,0
+BOUT.US,D,20230104,000000,29.4,29.57,29.27,29.4997,2086,0
+BOUT.US,D,20230105,000000,29.19,29.4551,29.19,29.4551,799,0
+BOUT.US,D,20230106,000000,29.93,30.0661,29.93,30.0661,400,0
+BOUT.US,D,20230109,000000,30.25,30.25,30.07,30.07,1238,0
+BOUT.US,D,20230110,000000,29.91,30.1144,29.91,30.1144,505,0
+BOUT.US,D,20230111,000000,30.2199,30.2392,30.2199,30.2392,1541,0
+BOUT.US,D,20230112,000000,30.18,30.46,30.18,30.455,2581,0
+BOUT.US,D,20230113,000000,30.5,30.6912,30.48,30.6568,1425,0
+BOUT.US,D,20230117,000000,30.73,30.73,30.41,30.429,3720,0
+BOUT.US,D,20230118,000000,29.97,30.023,29.96,30.023,963,0
+BOUT.US,D,20230119,000000,29.6864,29.6864,29.6864,29.6864,180,0
+BOUT.US,D,20230120,000000,29.8672,29.9752,29.8672,29.9752,2379,0
+BOUT.US,D,20230123,000000,29.95,30.3211,29.95,30.3211,2180,0
+BOUT.US,D,20230124,000000,30.38,30.38,30.24,30.3363,2484,0
+BOUT.US,D,20230125,000000,30.14,30.2525,30.14,30.2525,482,0
+BOUT.US,D,20230126,000000,30.8,30.8,30.64,30.6804,478,0
+BOUT.US,D,20230127,000000,30.65,30.65,30.58,30.64,2050,0
+BOUT.US,D,20230130,000000,30.25,30.5135,30.25,30.3538,3098,0
+BOUT.US,D,20230131,000000,30.72,30.79,30.715,30.79,583,0
+BOUT.US,D,20230201,000000,30.7,31.26,30.7,30.9948,850,0
+BOUT.US,D,20230202,000000,31.29,31.565,31.18,31.3324,2510,0
+BOUT.US,D,20230203,000000,31.23,31.2634,31.23,31.2634,198,0
+BOUT.US,D,20230206,000000,31.0353,31.0353,30.9601,30.9601,923,0
+BOUT.US,D,20230207,000000,30.82,31.215,30.79,31.2066,2949,0
+BOUT.US,D,20230208,000000,31.24,31.24,31,31.0119,2036,0
+BOUT.US,D,20230209,000000,31.09,31.1437,30.7177,30.7177,4869,0
+BOUT.US,D,20230210,000000,30.86,30.86,30.47,30.59,1719,0
+BOUT.US,D,20230213,000000,30.85,31.1699,30.85,31.0865,2326,0
+BOUT.US,D,20230214,000000,31.17,31.4071,31.17,31.4071,1062,0
+BOUT.US,D,20230215,000000,30.68,31.1097,30.68,31.0604,2060,0
+BOUT.US,D,20230216,000000,31,31.0003,30.69,30.7373,5537,0
+BOUT.US,D,20230217,000000,30.64,30.64,30.46,30.6036,376,0
+BOUT.US,D,20230221,000000,30.16,30.18,29.86,29.86,1427,0
+BOUT.US,D,20230222,000000,30.0581,30.06,29.929,29.929,1567,0
+BOUT.US,D,20230223,000000,29.79,30.38,29.79,30.211,5094,0
+BOUT.US,D,20230224,000000,30.01,30.02,29.9,30,3588,0
+BOUT.US,D,20230227,000000,30.2295,30.4164,30.19,30.2436,5556,0
+BOUT.US,D,20230228,000000,30.18,30.44,30.18,30.3,1781,0
+BOUT.US,D,20230301,000000,30.3898,30.738,30.3013,30.738,3862,0
+BOUT.US,D,20230302,000000,30.71,30.8,30.22,30.7254,3542,0
+BOUT.US,D,20230303,000000,31.2401,31.2401,31.15,31.2228,1229,0
+BOUT.US,D,20230306,000000,31.47,32.88,31.3599,32.39,6585,0
+BOUT.US,D,20230307,000000,32.44,32.95,31.68,31.7397,3202,0
+BOUT.US,D,20230308,000000,31.56,32.315,31.522,31.9016,45844,0
+BOUT.US,D,20230309,000000,32.16,32.16,31.2063,31.2063,6271,0
+BOUT.US,D,20230310,000000,30.6501,30.6501,30.15,30.2561,4679,0
+BOUT.US,D,20230313,000000,29.945,30.33,29.5892,29.7,4812,0
+BOUT.US,D,20230314,000000,30.45,30.5397,30.1512,30.2499,2621,0
+BOUT.US,D,20230315,000000,29.09,29.5,29.09,29.4523,3010,0
+BOUT.US,D,20230316,000000,29.46,30.263,29.46,30.263,13765,0
+BOUT.US,D,20230317,000000,30.2075,30.2075,29.6479,29.6479,3205,0
+BOUT.US,D,20230320,000000,29.6,30.023,29.6,29.9916,2970,0
+BOUT.US,D,20230321,000000,30.65,30.77,30.4989,30.6613,1905,0
+BOUT.US,D,20230322,000000,30.6717,30.8499,30.3585,30.3585,2541,0
+BOUT.US,D,20230323,000000,30.6,30.76,30.4745,30.5673,1149,0
+BOUT.US,D,20230324,000000,30.34,30.4351,30.1401,30.4351,652,0
+BOUT.US,D,20230327,000000,30.76,30.76,30.4348,30.4348,2899,0
+BOUT.US,D,20230328,000000,30.33,30.48,30.33,30.4136,358,0
+BOUT.US,D,20230329,000000,30.48,30.6184,30.47,30.6184,1113,0
+BOUT.US,D,20230330,000000,30.89,30.89,30.6484,30.687,1895,0
+BOUT.US,D,20230331,000000,30.8,31.1568,30.8,31.1568,2697,0
+BOUT.US,D,20230403,000000,30.89,30.934,30.7501,30.934,2983,0
+BOUT.US,D,20230404,000000,31.015,31.015,30.4,30.5002,3109,0
+BOUT.US,D,20230405,000000,30.17,30.3034,30.16,30.3034,1751,0
+BOUT.US,D,20230406,000000,30.28,30.28,30.2727,30.2727,858,0
+BOUT.US,D,20230410,000000,30.32,30.4226,30.13,30.4226,2390,0
+BOUT.US,D,20230411,000000,30.64,30.6999,30.59,30.62,3074,0
+BOUT.US,D,20230412,000000,30.97,30.97,30.61,30.6463,7850,0
+BOUT.US,D,20230413,000000,30.71,30.8503,30.7,30.8503,2206,0
+BOUT.US,D,20230414,000000,30.94,30.94,30.8114,30.8345,1623,0
+BOUT.US,D,20230417,000000,30.82,30.91,30.72,30.8566,3396,0
+BOUT.US,D,20230418,000000,30.935,30.9361,30.935,30.9361,524,0
+BOUT.US,D,20230419,000000,30.7248,30.7248,30.7248,30.7248,80,0
+BOUT.US,D,20230420,000000,30.73,30.7876,30.7033,30.7033,1372,0
+BOUT.US,D,20230421,000000,30.6699,30.753,30.6699,30.7305,1084,0
+BOUT.US,D,20230424,000000,30.775,30.9236,30.775,30.8829,2032,0
+BOUT.US,D,20230425,000000,30.61,30.61,30.47,30.5148,1770,0
+BOUT.US,D,20230426,000000,30.42,30.5732,30.3158,30.3158,1185,0
+BOUT.US,D,20230427,000000,30.26,30.4436,30.09,30.4436,1151,0
+BOUT.US,D,20230428,000000,30.855,30.87,30.74,30.8106,4458,0
+BOUT.US,D,20230501,000000,30.57,30.84,30.57,30.76,4134,0
+BOUT.US,D,20230502,000000,30.93,30.93,30.33,30.5,5091,0
+BOUT.US,D,20230503,000000,30.35,30.63,30.35,30.4287,2304,0
+BOUT.US,D,20230504,000000,30.2299,30.2299,30.0058,30.0058,377,0
+BOUT.US,D,20230505,000000,30.34,30.4225,30.34,30.4225,411,0
+BOUT.US,D,20230508,000000,30.66,30.66,30.4622,30.4622,367,0
+BOUT.US,D,20230509,000000,30.2714,30.3892,30.2714,30.3892,676,0
+BOUT.US,D,20230510,000000,30.4758,30.4758,30.4758,30.4758,153,0
+BOUT.US,D,20230511,000000,30.3569,30.41,30.3569,30.4053,727,0
+BOUT.US,D,20230512,000000,30.3,30.32,30.2,30.2062,7655,0
+BOUT.US,D,20230515,000000,30,30.48,30,30.4253,1340,0
+BOUT.US,D,20230516,000000,30.1099,30.1099,29.82,29.82,725,0
+BOUT.US,D,20230517,000000,29.935,30.19,29.935,30.1088,1896,0
+BOUT.US,D,20230518,000000,30.1978,30.1978,30.02,30.0346,514,0
+BOUT.US,D,20230519,000000,30.04,30.1855,29.87,29.9545,1334,0
+BOUT.US,D,20230522,000000,30.12,30.12,29.8569,29.8569,3319,0
+BOUT.US,D,20230523,000000,29.9443,29.97,29.2,29.2,1575,0
+BOUT.US,D,20230524,000000,29.01,29.2799,29.01,29.145,1152,0
+BOUT.US,D,20230525,000000,29.3201,29.44,29.2884,29.2884,823,0
+BOUT.US,D,20230526,000000,29.63,29.63,29.6121,29.6121,326,0
+BOUT.US,D,20230530,000000,29.9133,29.9133,29.4957,29.4957,1778,0
+BOUT.US,D,20230531,000000,29.36,29.36,29.06,29.3152,1863,0
+BOUT.US,D,20230601,000000,29.435,29.435,29.39,29.4106,777,0
+BOUT.US,D,20230602,000000,29.5,30.125,29.5,30.125,865,0
+BOUT.US,D,20230605,000000,30.28,30.28,30.01,30.0268,1265,0
+BOUT.US,D,20230606,000000,30.1,30.2956,30.1,30.2956,1179,0
+BOUT.US,D,20230607,000000,30.7,30.731,30.49,30.5014,2869,0
+BOUT.US,D,20230608,000000,30.62,30.668,30.24,30.6475,1977,0
+BOUT.US,D,20230609,000000,30.62,30.71,30.62,30.6899,1177,0
+BOUT.US,D,20230612,000000,30.48,30.8298,30.48,30.7176,1725,0
+BOUT.US,D,20230613,000000,31.13,31.248,31.13,31.205,960,0
+BOUT.US,D,20230614,000000,31.21,31.21,31.0073,31.0073,651,0
+BOUT.US,D,20230615,000000,31.3725,31.3725,31.3725,31.3725,327,0
+BOUT.US,D,20230616,000000,31.41,31.55,31.1601,31.1649,1307,0
+BOUT.US,D,20230620,000000,31.1195,31.12,30.84,31.12,1295,0
+BOUT.US,D,20230621,000000,31.048,31.048,31.048,31.048,385,0
+BOUT.US,D,20230622,000000,31.0116,31.065,31.0116,31.0258,1132,0
+BOUT.US,D,20230623,000000,30.74,30.75,30.63,30.6491,620,0
+BOUT.US,D,20230626,000000,30.7,30.96,30.7,30.8103,1459,0
+BOUT.US,D,20230627,000000,31.1,31.5676,31.1,31.5676,1408,0
+BOUT.US,D,20230628,000000,31.67,31.74,31.64,31.6843,1400,0
+BOUT.US,D,20230629,000000,31.9,32,31.9,31.9558,2847,0
+BOUT.US,D,20230630,000000,32.28,32.28,32.25,32.2586,1322,0
+BOUT.US,D,20230703,000000,32.1897,32.2981,32.13,32.2981,1054,0
+BOUT.US,D,20230705,000000,31.9392,31.9392,31.9392,31.9392,212,0
+BOUT.US,D,20230706,000000,31.83,31.83,31.47,31.5678,1785,0
+BOUT.US,D,20230707,000000,31.6745,31.83,31.6745,31.6946,487,0
+BOUT.US,D,20230710,000000,32.1,32.1194,31.98,32.1194,1911,0
+BOUT.US,D,20230711,000000,32.2624,32.3441,32.2624,32.3441,768,0
+BOUT.US,D,20230712,000000,32.69,32.69,32.45,32.4622,777,0
+BOUT.US,D,20230713,000000,32.615,32.81,32.615,32.7446,3883,0
+BOUT.US,D,20230714,000000,32.93,32.93,32.42,32.5335,2872,0
+BOUT.US,D,20230717,000000,32.495,32.8845,32.495,32.8845,387,0
+BOUT.US,D,20230718,000000,33.01,33.2899,33,33.2279,2797,0
+BOUT.US,D,20230719,000000,33.301,33.301,33.1207,33.1659,1417,0
+BOUT.US,D,20230720,000000,33.1,33.1,32.9061,32.9061,1265,0
+BOUT.US,D,20230721,000000,32.9,32.9,32.7188,32.7188,2056,0
+BOUT.US,D,20230724,000000,32.61,32.8999,32.61,32.8212,1437,0
+BOUT.US,D,20230725,000000,32.92,33.01,32.92,33.01,2100,0
+BOUT.US,D,20230726,000000,32.93,32.9982,32.93,32.9982,580,0
+BOUT.US,D,20230727,000000,33.07,33.07,32.6978,32.6978,826,0
+BOUT.US,D,20230728,000000,33.11,33.11,33.0784,33.0784,903,0
+BOUT.US,D,20230731,000000,33.3,33.36,33.23,33.3542,1162,0
+BOUT.US,D,20230801,000000,33.38,33.53,33.355,33.4917,2609,0
+BOUT.US,D,20230802,000000,33.34,33.34,32.7601,33.0041,2410,0
+BOUT.US,D,20230803,000000,32.75,32.75,32.19,32.3138,5015,0
+BOUT.US,D,20230804,000000,32.47,32.64,32.21,32.3332,3676,0
+BOUT.US,D,20230807,000000,32.6383,32.6383,32.6383,32.6383,99,0
+BOUT.US,D,20230808,000000,32.4023,32.4023,32.4023,32.4023,156,0
+BOUT.US,D,20230809,000000,32.35,32.35,32.1984,32.1984,243,0
+BOUT.US,D,20230810,000000,32.14,32.195,31.96,31.96,665,0
+BOUT.US,D,20230811,000000,31.59,31.8399,31.59,31.72,2588,0
+BOUT.US,D,20230814,000000,31.81,31.8644,31.81,31.8644,745,0
+BOUT.US,D,20230815,000000,31.47,31.752,31.47,31.6679,1579,0
+BOUT.US,D,20230816,000000,31.59,31.59,31.3108,31.3108,946,0
+BOUT.US,D,20230817,000000,31.16,31.2479,30.8501,30.8783,3700,0
+BOUT.US,D,20230818,000000,30.84,30.8791,30.74,30.8791,2011,0
+BOUT.US,D,20230821,000000,30.79,30.8999,30.79,30.8999,410,0
+BOUT.US,D,20230822,000000,30.8394,30.8394,30.8394,30.8394,102,0
+BOUT.US,D,20230823,000000,30.8776,30.963,30.8776,30.963,434,0
+BOUT.US,D,20230824,000000,30.79,30.7901,30.6285,30.6285,909,0
+BOUT.US,D,20230825,000000,30.48,30.625,30.48,30.5939,348,0
+BOUT.US,D,20230828,000000,30.8915,30.93,30.78,30.8345,858,0
+BOUT.US,D,20230829,000000,31.1184,31.1184,31.065,31.0889,1148,0
+BOUT.US,D,20230830,000000,31.09,31.3725,31.09,31.3379,2881,0
+BOUT.US,D,20230831,000000,31.75,31.75,31.4,31.4321,4527,0
+BOUT.US,D,20230901,000000,31.79,32.1,31.69,32.0206,764,0
+BOUT.US,D,20230905,000000,31.77,31.8991,31.39,31.78,4208,0
+BOUT.US,D,20230906,000000,31.8058,31.8058,31.8058,31.8058,157,0
+BOUT.US,D,20230907,000000,31.731,31.731,31.731,31.731,538,0
+BOUT.US,D,20230908,000000,31.7027,31.7027,31.7027,31.7027,83,0
+BOUT.US,D,20230911,000000,31.71,31.905,31.71,31.8652,562,0
+BOUT.US,D,20230912,000000,31.8,31.8001,31.6593,31.6593,318,0
+BOUT.US,D,20230913,000000,31.58,31.58,31.4683,31.4683,722,0
+BOUT.US,D,20230914,000000,31.56,31.6134,31.56,31.6134,147,0
+BOUT.US,D,20230915,000000,31.67,31.67,31.16,31.2519,1962,0
+BOUT.US,D,20230918,000000,31.2426,31.2426,31.2426,31.2426,45,0
+BOUT.US,D,20230919,000000,31.06,31.07,31.0008,31.0483,1123,0
+BOUT.US,D,20230920,000000,30.93,30.9606,30.93,30.9606,651,0
+BOUT.US,D,20230921,000000,30.5,30.658,30.3772,30.3772,1863,0
+BOUT.US,D,20230922,000000,30.345,30.345,30.3145,30.3145,324,0
+BOUT.US,D,20230925,000000,30.11,30.3334,30,30.3334,1544,0
+BOUT.US,D,20230926,000000,30.2939,30.2939,30.0888,30.0888,2018,0
+BOUT.US,D,20230927,000000,30.153,30.3083,30.153,30.3083,106,0
+BOUT.US,D,20230928,000000,30.35,30.5447,30.35,30.5447,241,0
+BOUT.US,D,20230929,000000,30.6903,30.6903,30.27,30.3562,549,0
+BOUT.US,D,20231002,000000,30.14,30.16,30.11,30.1527,816,0
+BOUT.US,D,20231003,000000,29.89,29.89,29.5845,29.5845,1251,0
+BOUT.US,D,20231004,000000,29.43,29.7598,29.42,29.7598,1398,0
+BOUT.US,D,20231005,000000,29.76,29.8806,29.75,29.8806,763,0
+BOUT.US,D,20231006,000000,30.4,30.4806,30.4,30.4251,1193,0
+BOUT.US,D,20231009,000000,30.3786,30.4,30.3786,30.3986,483,0
+BOUT.US,D,20231010,000000,30.43,30.6709,30.43,30.5445,667,0
+BOUT.US,D,20231011,000000,30.7,30.7,30.654,30.654,398,0
+BOUT.US,D,20231012,000000,30.65,30.65,30.2897,30.2897,232,0
+BOUT.US,D,20231013,000000,30.07,30.145,30.0395,30.0395,1082,0
+BOUT.US,D,20231016,000000,30.4352,30.4352,30.41,30.4279,260,0
+BOUT.US,D,20231017,000000,30.24,30.67,30.24,30.5466,760,0
+BOUT.US,D,20231018,000000,30.1653,30.1653,30.1653,30.1653,106,0
+BOUT.US,D,20231019,000000,29.97,30.1166,29.7157,29.7157,2005,0
+BOUT.US,D,20231020,000000,29.25,29.25,29.11,29.1393,474,0
+BOUT.US,D,20231023,000000,29.11,29.11,28.9606,28.9606,2803,0
+BOUT.US,D,20231024,000000,29.1979,29.1979,29.1979,29.1979,119,0
+BOUT.US,D,20231025,000000,29.1638,29.1638,29.1638,29.1638,113,0
+BOUT.US,D,20231026,000000,28.8901,28.9604,28.8901,28.9604,181,0
+BOUT.US,D,20231027,000000,28.7699,28.7699,28.5789,28.5789,318,0
+BOUT.US,D,20231030,000000,28.8335,28.8335,28.7862,28.7862,246,0
+BOUT.US,D,20231031,000000,28.66,29.0289,28.66,29.0289,1969,0
+BOUT.US,D,20231101,000000,29.04,29.176,29.04,29.176,587,0
+BOUT.US,D,20231102,000000,29.44,29.46,29.44,29.46,775,0
+BOUT.US,D,20231103,000000,29.5992,29.735,29.5992,29.6282,1363,0
+BOUT.US,D,20231106,000000,29.86,29.86,29.6716,29.6891,944,0
+BOUT.US,D,20231107,000000,29.55,29.5599,29.55,29.5599,590,0
+BOUT.US,D,20231108,000000,29.395,29.4491,29.395,29.4491,471,0
+BOUT.US,D,20231109,000000,29.51,29.59,29.35,29.393,1220,0
+BOUT.US,D,20231110,000000,29.41,29.7359,29.41,29.7359,1460,0
+BOUT.US,D,20231113,000000,29.8101,29.8101,29.8101,29.8101,86,0
+BOUT.US,D,20231114,000000,30.3,30.3,30.2724,30.2724,399,0
+BOUT.US,D,20231115,000000,30.2835,30.2835,30.2835,30.2835,87,0
+BOUT.US,D,20231116,000000,30.3723,30.42,30.295,30.299,909,0
+BOUT.US,D,20231117,000000,30.56,30.56,30.43,30.4768,1525,0
+BOUT.US,D,20231120,000000,30.35,30.69,30.35,30.6771,1561,0
+BOUT.US,D,20231121,000000,30.6218,30.6218,30.5772,30.5772,223,0
+BOUT.US,D,20231122,000000,30.58,30.7201,30.55,30.62,4165,0
+BOUT.US,D,20231124,000000,30.52,30.635,30.52,30.635,378,0
+BOUT.US,D,20231127,000000,30.69,30.7148,30.69,30.7148,599,0
+BOUT.US,D,20231128,000000,30.53,30.6819,30.53,30.63,775,0
+BOUT.US,D,20231129,000000,30.8848,30.8848,30.6993,30.6993,776,0
+BOUT.US,D,20231130,000000,31.04,31.04,30.9152,30.9152,582,0
+BOUT.US,D,20231201,000000,31.1,31.49,31.0985,31.477,2211,0
+BOUT.US,D,20231204,000000,31.505,31.53,31.41,31.5218,1115,0
+BOUT.US,D,20231205,000000,31.25,31.4275,31.25,31.3112,1651,0
+BOUT.US,D,20231206,000000,31.64,31.64,31.37,31.433,1291,0
+BOUT.US,D,20231207,000000,31.27,31.4802,31.27,31.4802,842,0
+BOUT.US,D,20231208,000000,31.18,31.7303,31.18,31.6919,1232,0
+BOUT.US,D,20231211,000000,31.57,31.8818,31.57,31.8818,801,0
+BOUT.US,D,20231212,000000,31.76,32.0644,31.76,32.0644,830,0
+BOUT.US,D,20231213,000000,32.0821,32.095,31.8902,32.095,3065,0
+BOUT.US,D,20231214,000000,32.94,33.0599,32.7205,32.9514,2161,0
+BOUT.US,D,20231215,000000,32.94,32.94,32.8205,32.8205,399,0
+BOUT.US,D,20231218,000000,32.63,32.9408,32.63,32.9404,2445,0
+BOUT.US,D,20231219,000000,33,33.292,33,33.292,3130,0
+BOUT.US,D,20231220,000000,33.33,33.45,32.8175,32.8175,36151,0
+BOUT.US,D,20231221,000000,33.07,33.34,33.06,33.33,8109,0
+BOUT.US,D,20231222,000000,33.5058,33.53,33.5058,33.5101,746,0
+BOUT.US,D,20231226,000000,33.52,33.81,33.52,33.7526,2791,0
+BOUT.US,D,20231227,000000,33.84,33.9,33.8099,33.8296,2499,0
+BOUT.US,D,20231228,000000,33.39,33.445,33.36,33.3696,615,0
+BOUT.US,D,20231229,000000,33.3,33.3,33.0762,33.0762,1202,0
+BOUT.US,D,20240102,000000,32.73,32.73,32.21,32.3544,3150,0
+BOUT.US,D,20240103,000000,32,32,31.5747,31.5747,1288,0
+BOUT.US,D,20240104,000000,31.58,31.7003,31.4848,31.4848,1196,0
+BOUT.US,D,20240105,000000,31.83,31.83,31.626,31.626,847,0
+BOUT.US,D,20240108,000000,32.0359,32.1713,31.9749,32.1713,1121,0
+BOUT.US,D,20240109,000000,32.1796,32.1796,32.1704,32.1704,352,0
+BOUT.US,D,20240110,000000,32.16,32.35,32.16,32.3366,1854,0
+BOUT.US,D,20240111,000000,32.34,32.3401,32,32.32,1528,0
+BOUT.US,D,20240112,000000,32.42,32.45,32.2086,32.218,6529,0
+BOUT.US,D,20240116,000000,32.1443,32.1826,32.0603,32.1826,1376,0
+BOUT.US,D,20240117,000000,31.92,32.0575,31.92,32.0575,647,0
+BOUT.US,D,20240118,000000,32.22,32.3762,32.07,32.3762,2791,0
+BOUT.US,D,20240119,000000,32.42,32.7818,32.32,32.7818,1462,0
+BOUT.US,D,20240122,000000,32.96,33.1601,32.96,33.0743,1734,0
+BOUT.US,D,20240123,000000,32.82,32.8716,32.82,32.8716,378,0
+BOUT.US,D,20240124,000000,32.9702,33.03,32.7634,32.7634,1878,0
+BOUT.US,D,20240125,000000,33.0101,33.02,32.94,33.0176,1085,0
+BOUT.US,D,20240126,000000,33.0019,33.0039,32.95,33.0039,503,0
+BOUT.US,D,20240129,000000,33.1,33.5,33.1,33.5,752,0
+BOUT.US,D,20240130,000000,33.47,33.5525,33.47,33.5525,262,0
+BOUT.US,D,20240131,000000,33.3805,33.39,33,33,2311,0
+BOUT.US,D,20240201,000000,33.25,33.5,33.2,33.4871,1476,0
+BOUT.US,D,20240202,000000,33.33,33.7,33.33,33.6916,610,0
+BOUT.US,D,20240205,000000,33.43,33.5034,33.11,33.5034,978,0
+BOUT.US,D,20240206,000000,33.4935,33.6099,33.4533,33.4533,309,0
+BOUT.US,D,20240207,000000,33.72,34.07,33.72,33.9397,6036,0
+BOUT.US,D,20240208,000000,34.29,34.37,34.095,34.3358,9844,0
+BOUT.US,D,20240209,000000,34.4,34.4,34.08,34.2282,6723,0
+BOUT.US,D,20240212,000000,34.31,34.5,34.17,34.17,5046,0
+BOUT.US,D,20240213,000000,33.49,33.72,33,33.4826,4519,0
+BOUT.US,D,20240214,000000,33.88,34.0271,33.728,34.0271,2014,0
+BOUT.US,D,20240215,000000,34.53,34.74,34.53,34.7134,2178,0
+BOUT.US,D,20240216,000000,34.81,34.855,34.5709,34.5709,1768,0
+BOUT.US,D,20240220,000000,34.3,34.3,34.24,34.293,2070,0
+BOUT.US,D,20240221,000000,34.07,34.07,33.7401,34.01,3998,0
+BOUT.US,D,20240222,000000,34.28,34.785,34.28,34.7832,4267,0
+BOUT.US,D,20240223,000000,34.86,34.86,34.675,34.8238,758,0
+BOUT.US,D,20240226,000000,34.9,35.1275,34.9,35.1275,1297,0
+BOUT.US,D,20240227,000000,35.1215,35.2359,35.1215,35.2359,1279,0
+BOUT.US,D,20240228,000000,34.9,35.25,34.9,35.216,829,0
+BOUT.US,D,20240229,000000,35.25,35.3966,35.2,35.3966,2062,0
+BOUT.US,D,20240301,000000,35.3501,35.9107,35.3501,35.9107,4350,0
+BOUT.US,D,20240304,000000,35.75,36.03,35.75,35.8273,13185,0
+BOUT.US,D,20240305,000000,35.51,35.51,35.1875,35.1875,1811,0
+BOUT.US,D,20240306,000000,35.335,35.6579,35.335,35.5809,2086,0
+BOUT.US,D,20240307,000000,35.99,35.99,35.69,35.7617,2341,0
+BOUT.US,D,20240308,000000,36.0111,36.0111,35.4102,35.4102,1568,0
+BOUT.US,D,20240311,000000,35.19,35.19,34.86,35.0276,2957,0
+BOUT.US,D,20240312,000000,34.9309,35.5342,34.9309,35.5342,2155,0
+BOUT.US,D,20240313,000000,35.63,35.91,35.63,35.7582,2127,0
+BOUT.US,D,20240314,000000,35.36,35.39,35.2147,35.2147,296,0
+BOUT.US,D,20240315,000000,35.08,35.2105,35.08,35.2105,612,0
+BOUT.US,D,20240318,000000,35.05,35.1202,35.05,35.1202,987,0
+BOUT.US,D,20240319,000000,35.3704,35.3704,35.3704,35.3704,194,0
+BOUT.US,D,20240320,000000,35.56,35.9841,35.495,35.9841,2019,0
+BOUT.US,D,20240321,000000,36.14,36.34,36.14,36.1743,1690,0
+BOUT.US,D,20240322,000000,36.29,36.29,36.2678,36.2678,971,0
+BOUT.US,D,20240325,000000,36.18,36.18,36.0105,36.0105,430,0
+BOUT.US,D,20240326,000000,36.31,36.4015,36.1672,36.1672,3311,0
+BOUT.US,D,20240327,000000,36.23,36.3331,36.23,36.3331,236,0
+BOUT.US,D,20240328,000000,36.37,36.58,36.2287,36.3274,4259,0
+BOUT.US,D,20240401,000000,36.23,36.23,36.01,36.07,968,0
+BOUT.US,D,20240402,000000,35.44,35.6109,35.3375,35.6109,824,0
+BOUT.US,D,20240403,000000,35.96,35.96,35.7759,35.7759,668,0
+BOUT.US,D,20240404,000000,35.98,36.06,35.2369,35.2369,879,0
+BOUT.US,D,20240405,000000,35.4201,35.5664,35.4201,35.5664,1885,0
+BOUT.US,D,20240408,000000,35.49,35.58,35.4562,35.4562,1013,0
+BOUT.US,D,20240409,000000,35.4,35.4,35.0896,35.1449,707,0
+BOUT.US,D,20240410,000000,34.91,34.91,34.06,34.6889,3303,0
+BOUT.US,D,20240411,000000,34.6223,34.6914,34.6199,34.6914,778,0
+BOUT.US,D,20240412,000000,34.4422,34.4422,34.1466,34.1466,1233,0
+BOUT.US,D,20240415,000000,34.22,34.22,33.31,33.378,12579,0
+BOUT.US,D,20240416,000000,33.19,33.3999,32.99,33.3802,3508,0
+BOUT.US,D,20240417,000000,33.52,33.54,32.9,33.0717,1492,0
+BOUT.US,D,20240418,000000,33.1499,33.1499,32.9582,32.9582,509,0
+BOUT.US,D,20240419,000000,33.07,33.07,33.07,33.07,408,0
+BOUT.US,D,20240422,000000,33.03,33.0301,32.9651,33.0301,1035,0
+BOUT.US,D,20240423,000000,33.27,33.6146,33.27,33.6146,1258,0
+BOUT.US,D,20240424,000000,33.64,33.64,33.4,33.4058,2960,0
+BOUT.US,D,20240425,000000,33.06,33.7799,33.06,33.5968,1289,0
+BOUT.US,D,20240426,000000,34.2,34.33,34.11,34.166,3524,0
+BOUT.US,D,20240429,000000,34.16,34.257,34.14,34.257,3405,0
+BOUT.US,D,20240430,000000,34.15,34.19,33.6575,33.6575,3778,0
+BOUT.US,D,20240501,000000,33.86,33.96,33.6,33.8286,5750,0
+BOUT.US,D,20240502,000000,34.2114,34.3188,34.2114,34.3188,3608,0
+BOUT.US,D,20240503,000000,34.4,34.4597,34.4,34.4597,2170,0
+BOUT.US,D,20240506,000000,34.705,34.85,34.705,34.8452,1326,0
+BOUT.US,D,20240507,000000,34.9855,35.04,34.9698,34.9698,1985,0
+BOUT.US,D,20240508,000000,34.72,34.77,34.34,34.4967,27854,0
+BOUT.US,D,20240509,000000,34.9807,34.9807,34.9807,34.9807,130,0
+BOUT.US,D,20240510,000000,34.79,34.8044,34.79,34.8044,363,0
+BOUT.US,D,20240513,000000,34.6714,34.6714,34.6714,34.6714,258,0
+BOUT.US,D,20240514,000000,34.71,34.8297,34.71,34.8297,276,0
+BOUT.US,D,20240515,000000,35.2975,35.83,35.2,35.7666,5254,0
+BOUT.US,D,20240516,000000,35.62,35.77,35.51,35.5331,2472,0
+BOUT.US,D,20240517,000000,35.491,35.491,35.4761,35.4761,828,0
+BOUT.US,D,20240520,000000,35.84,35.855,35.7261,35.7261,1024,0
+BOUT.US,D,20240521,000000,35.8299,35.8299,35.765,35.765,301,0
+BOUT.US,D,20240522,000000,35.82,35.82,35.42,35.4232,910,0
+BOUT.US,D,20240523,000000,35.19,35.1901,35.05,35.1369,556,0
+BOUT.US,D,20240524,000000,35.31,35.3101,35.211,35.2589,1186,0
+BOUT.US,D,20240528,000000,35.31,35.5899,35.31,35.4096,2879,0
+BOUT.US,D,20240529,000000,35.09,35.09,35.0312,35.0312,179,0
+BOUT.US,D,20240530,000000,35.07,35.07,35.01,35.03,513,0
+BOUT.US,D,20240531,000000,35.03,35.1512,34.8063,35.1512,656,0
+BOUT.US,D,20240603,000000,34.74,34.9247,34.74,34.9247,1144,0
+BOUT.US,D,20240604,000000,34.52,34.52,34.4838,34.4838,252,0
+BOUT.US,D,20240605,000000,34.795,34.8257,34.795,34.8257,670,0
+BOUT.US,D,20240606,000000,34.62,34.6496,34.62,34.6496,576,0
+BOUT.US,D,20240607,000000,34.7191,34.7191,34.66,34.665,884,0
+BOUT.US,D,20240610,000000,34.6,34.95,34.422,34.8077,1724,0
+BOUT.US,D,20240611,000000,34.73,34.8,34.6342,34.7369,2421,0
+BOUT.US,D,20240612,000000,35.45,35.5,35.2907,35.2907,837,0
+BOUT.US,D,20240613,000000,35.52,35.52,34.85,34.9745,1075,0
+BOUT.US,D,20240614,000000,34.5,34.5712,34.34,34.3542,1185,0
+BOUT.US,D,20240617,000000,34.38,34.96,34.38,34.9385,2485,0
+BOUT.US,D,20240618,000000,35.155,35.16,34.9,35.16,1683,0
+BOUT.US,D,20240620,000000,35.16,35.16,34.61,34.6491,3251,0
+BOUT.US,D,20240621,000000,34.63,34.655,34.46,34.6054,2299,0
+BOUT.US,D,20240624,000000,34.49,34.8001,34.49,34.5961,2639,0
+BOUT.US,D,20240625,000000,34.7,34.75,34.62,34.6579,1790,0
+BOUT.US,D,20240626,000000,34.64,34.64,34.44,34.5497,4447,0
+BOUT.US,D,20240627,000000,34.795,34.9137,34.795,34.9137,1600,0
+BOUT.US,D,20240628,000000,35.09,35.2131,34.7209,34.8029,1241,0
+BOUT.US,D,20240701,000000,34.5303,34.775,34.5303,34.6281,1126,0
+BOUT.US,D,20240702,000000,34.44,34.8707,34.44,34.8707,1637,0
+BOUT.US,D,20240703,000000,35.12,35.12,35.0201,35.0201,687,0
+BOUT.US,D,20240705,000000,35.21,35.21,35.08,35.1163,665,0
+BOUT.US,D,20240708,000000,35.59,35.59,35.214,35.2274,6571,0
+BOUT.US,D,20240709,000000,35.1,35.1812,35.0676,35.0676,1065,0
+BOUT.US,D,20240710,000000,35.1066,35.32,35.1066,35.2739,1330,0
+BOUT.US,D,20240711,000000,35.62,35.6328,35.48,35.6328,424,0
+BOUT.US,D,20240712,000000,35.66,36,35.66,35.8749,3108,0
+BOUT.US,D,20240715,000000,36.4,36.45,36.2635,36.2635,969,0
+BOUT.US,D,20240716,000000,36.55,36.8515,36.55,36.8435,2119,0
+BOUT.US,D,20240717,000000,36.0023,36.0023,36.0023,36.0023,303,0
+BOUT.US,D,20240718,000000,35.81,36.12,35.5807,35.5807,2116,0
+BOUT.US,D,20240719,000000,35.31,35.378,35.31,35.378,436,0
+BOUT.US,D,20240722,000000,35.9799,36.08,35.8201,36.08,543,0
+BOUT.US,D,20240723,000000,36.05,36.37,36.05,36.2489,2475,0
+BOUT.US,D,20240724,000000,35.495,35.495,35.2296,35.2296,1312,0
+BOUT.US,D,20240725,000000,35.27,35.8101,35.27,35.4319,2232,0
+BOUT.US,D,20240726,000000,36.19,36.275,36.1224,36.1224,1615,0
+BOUT.US,D,20240729,000000,36.26,36.26,35.9827,35.9827,660,0
+BOUT.US,D,20240730,000000,35.89,36.005,35.8402,35.9747,1053,0
+BOUT.US,D,20240731,000000,36.05,36.2999,36.04,36.1091,2227,0
+BOUT.US,D,20240801,000000,36.46,36.46,35.7087,35.7087,482,0
+BOUT.US,D,20240802,000000,34.44,34.595,34.43,34.5266,2828,0
+BOUT.US,D,20240805,000000,32.81,33.53,32.53,33.4006,4622,0
+BOUT.US,D,20240806,000000,34.0327,34.0327,34.0327,34.0327,363,0
+BOUT.US,D,20240807,000000,34.58,34.58,33.8498,33.8498,1561,0
+BOUT.US,D,20240808,000000,34.7,34.7,34.64,34.64,776,0
+BOUT.US,D,20240809,000000,34.585,34.585,34.5842,34.5842,480,0
+BOUT.US,D,20240812,000000,34.51,34.5255,34.5,34.5154,400,0
+BOUT.US,D,20240813,000000,34.73,35.09,34.73,35.0506,1603,0
+BOUT.US,D,20240814,000000,35.15,35.2319,35.1199,35.2286,727,0
+BOUT.US,D,20240815,000000,35.7492,35.7492,35.6987,35.6987,453,0
+BOUT.US,D,20240816,000000,35.8,35.8,35.7,35.7523,1426,0
+BOUT.US,D,20240819,000000,35.92,35.92,35.92,35.92,613,0
+BOUT.US,D,20240820,000000,35.8,35.8199,35.6537,35.6537,700,0
+BOUT.US,D,20240821,000000,35.86,36.0377,35.86,36.0377,333,0
+BOUT.US,D,20240822,000000,36.01,36.0478,35.9748,35.9748,1354,0
+BOUT.US,D,20240823,000000,36.27,36.5529,36.27,36.5529,249,0
+BOUT.US,D,20240826,000000,36.6001,36.6234,36.5103,36.5103,1596,0
+BOUT.US,D,20240827,000000,36.53,36.59,36.5,36.5768,492,0
+BOUT.US,D,20240828,000000,36.23,36.23,36.1293,36.1293,277,0
+BOUT.US,D,20240829,000000,36.64,36.6999,36.33,36.33,1711,0
+BOUT.US,D,20240830,000000,36.2986,36.6409,36.29,36.6409,562,0
+BOUT.US,D,20240903,000000,35.96,35.97,35.6656,35.6656,1423,0
+BOUT.US,D,20240904,000000,35.7,35.7569,35.45,35.7569,694,0
+BOUT.US,D,20240905,000000,35.4169,35.4169,35.4169,35.4169,15,0
+BOUT.US,D,20240906,000000,34.934,34.934,34.934,34.934,66,0
+BOUT.US,D,20240909,000000,35.2767,35.33,35.0797,35.0797,349,0
+BOUT.US,D,20240910,000000,34.85,35.0486,34.84,35.0486,644,0
+BOUT.US,D,20240911,000000,35.02,35.1543,35.02,35.1543,935,0
+BOUT.US,D,20240912,000000,35.15,35.529,35.15,35.529,479,0
+BOUT.US,D,20240913,000000,35.83,35.9745,35.83,35.9745,688,0
+BOUT.US,D,20240916,000000,36.1347,36.1347,36.0433,36.0433,810,0
+BOUT.US,D,20240917,000000,36.12,36.12,35.808,35.9268,2353,0
+BOUT.US,D,20240918,000000,36.14,36.15,36.02,36.02,580,0
+BOUT.US,D,20240919,000000,36.4181,36.47,36.36,36.42,4958,0
+BOUT.US,D,20240920,000000,36.5699,36.5699,36.457439,36.511,1415,0
+BOUT.US,D,20240923,000000,36.7692,36.78,36.59,36.661,1332,0
+BOUT.US,D,20240924,000000,36.58,36.6408,36.5699,36.6408,3504,0
+BOUT.US,D,20240925,000000,36.59,36.59,36.398,36.398,823,0
+BOUT.US,D,20240926,000000,36.488,36.52,36.44,36.44,1910,0
+BOUT.US,D,20240927,000000,36.6,36.61,36.443,36.443,1232,0
+BOUT.US,D,20240930,000000,36.5324,36.5835,36.25,36.5835,1290,0
+BOUT.US,D,20241001,000000,36.46,36.46,36.3078,36.3078,722,0
+BOUT.US,D,20241002,000000,36.3,36.34,36.2741,36.2802,1040,0
+BOUT.US,D,20241003,000000,36.035,36.08,35.984,36.0698,801,0
+BOUT.US,D,20241004,000000,36.425,36.5565,36.425,36.5565,550,0
+BOUT.US,D,20241007,000000,36.36,36.365,36.2699,36.2699,7384,0
+BOUT.US,D,20241008,000000,36.25,36.25,36.2205,36.2205,516,0
+BOUT.US,D,20241009,000000,36.38,36.38,36.38,36.38,635,0
+BOUT.US,D,20241010,000000,36.34,36.4467,36.34,36.4467,439,0
+BOUT.US,D,20241011,000000,36.8574,36.8574,36.8574,36.8574,68,0
+BOUT.US,D,20241014,000000,36.9,37.1069,36.89,37.1069,1534,0
+BOUT.US,D,20241015,000000,37.03,37.13,36.9,36.9,468,0
+BOUT.US,D,20241016,000000,37.11,37.32,37.11,37.317,2562,0
+BOUT.US,D,20241017,000000,37.61,37.61,37.3116,37.3116,30566,0
+BOUT.US,D,20241018,000000,37.44,37.526743,37.42,37.4325,2923,0
+BOUT.US,D,20241021,000000,37.1,37.1901,37.1,37.1901,2070,0
+BOUT.US,D,20241022,000000,37.11,37.1844,37.1071,37.1844,864,0
+BOUT.US,D,20241023,000000,37.16,37.16,36.8937,36.8937,3025,0
+BOUT.US,D,20241024,000000,36.7723,36.7723,36.7723,36.7723,66,0
+BOUT.US,D,20241025,000000,36.95,36.95,36.7161,36.7161,557,0
+BOUT.US,D,20241028,000000,36.98,37.0192,36.98,37.0192,411,0
+BOUT.US,D,20241029,000000,36.97,37.345,36.97,37.3307,3269,0
+BOUT.US,D,20241030,000000,37.4064,37.4064,37.1006,37.1006,2161,0
+BOUT.US,D,20241031,000000,37.26,37.26,36.6047,36.6047,4696,0
+BOUT.US,D,20241101,000000,36.78,37.1901,36.78,37.1901,2265,0
+BOUT.US,D,20241104,000000,37.01,37.3785,37.01,37.1281,735,0
+BOUT.US,D,20241105,000000,37.41,37.4873,37.41,37.4873,493,0
+BOUT.US,D,20241106,000000,38.65,39.0558,38.59,39.0558,1980,0
+BOUT.US,D,20241107,000000,39.25,39.48,39.25,39.4022,30513,0
+BOUT.US,D,20241108,000000,39.36,39.6472,39.36,39.6472,2070,0
+BOUT.US,D,20241111,000000,40.105,40.37,39.994352,40.3245,2375,0
+BOUT.US,D,20241112,000000,40.2007,40.29,40.1727,40.1727,2907,0
+BOUT.US,D,20241113,000000,39.78,40.11,39.6194,39.6196,3609,0
+BOUT.US,D,20241114,000000,39.41,39.42,39.1851,39.1851,1035,0
+BOUT.US,D,20241115,000000,39.005,39.005,38.685,38.7079,2560,0
+BOUT.US,D,20241118,000000,38.8,38.877,38.7352,38.7352,1617,0
+BOUT.US,D,20241119,000000,38.5,39.0561,38.5,39.0561,2456,0
+BOUT.US,D,20241120,000000,38.792,39.1643,38.782,39.1643,1635,0
+BOUT.US,D,20241121,000000,39.7192,40.1856,39.54,40.14,5164,0
+BOUT.US,D,20241122,000000,40.3635,40.69,40.29,40.6673,3717,0
+BOUT.US,D,20241125,000000,41.2,41.48,40.95,41.229,4837,0
+BOUT.US,D,20241126,000000,41,41.05,40.89,41.0029,1939,0
+BOUT.US,D,20241127,000000,41.035,41.035,40.8039,40.8175,2555,0
+BOUT.US,D,20241129,000000,41.05,41.07,40.8477,40.8477,1148,0
+BOUT.US,D,20241202,000000,41.01,41.09,40.878,40.878,3801,0
+BOUT.US,D,20241203,000000,42,42,41.21,41.5911,4907,0
+BOUT.US,D,20241204,000000,42.04,42.3787,41.95,42.3259,7428,0
+BOUT.US,D,20241205,000000,42.37,42.39,42.1064,42.1064,2838,0
+BOUT.US,D,20241206,000000,42.3963,42.41,42.23,42.4084,1448,0
+BOUT.US,D,20241209,000000,42.3516,42.37,41.479,41.495,4245,0
+BOUT.US,D,20241210,000000,41.43,41.51,41.1936,41.1936,1324,0
+BOUT.US,D,20241211,000000,41.5,42.07,41.4912,41.92,5145,0
+BOUT.US,D,20241212,000000,41.9113,42.0669,41.7183,41.7183,2431,0
+BOUT.US,D,20241213,000000,41.73,41.73,41.417,41.417,3212,0
+BOUT.US,D,20241216,000000,41.43,41.679,41.3754,41.3754,3782,0
+BOUT.US,D,20241217,000000,41.0011,41.14,40.78,40.9812,4492,0
+BOUT.US,D,20241218,000000,40.98,40.99,39.3753,39.4919,2174,0
+BOUT.US,D,20241219,000000,39.63,39.865,39.48,39.5927,5857,0
+BOUT.US,D,20241220,000000,39.33,40.19,39.1,39.8475,5353,0
+BOUT.US,D,20241223,000000,40.2907,40.2907,39.8,40.2742,1154,0
+BOUT.US,D,20241224,000000,40.4302,40.5492,40.41,40.5492,853,0
+BOUT.US,D,20241226,000000,40.38,40.7271,40.38,40.7271,885,0
+BOUT.US,D,20241227,000000,40.28,40.29,39.8053,40.0134,2301,0
+BOUT.US,D,20241230,000000,39.35,39.84,39.35,39.6861,2818,0
+BOUT.US,D,20241231,000000,39.445,39.64,39.05,39.0695,5758,0
+BOUT.US,D,20250102,000000,39.675,39.675,39.1079,39.3852,2166,0
+BOUT.US,D,20250103,000000,40.134,40.1683,39.89,40.1683,1952,0
+BOUT.US,D,20250106,000000,40.3,40.58,39.942,40.0214,2074,0
+BOUT.US,D,20250107,000000,39.82,40.15,39.3819,39.5547,12648,0
+BOUT.US,D,20250108,000000,39.22,39.5839,39.17,39.5839,1905,0
+BOUT.US,D,20250110,000000,38.85,39.14,38.513,38.8812,3093,0
+BOUT.US,D,20250113,000000,38.395,38.6092,38.395,38.6092,1038,0
+BOUT.US,D,20250114,000000,39.02,39.0923,38.93,39.0923,1142,0
+BOUT.US,D,20250115,000000,39.74,39.93,39.73,39.7507,2156,0
+BOUT.US,D,20250116,000000,40.05,40.3,39.98,40.2553,6506,0
+BOUT.US,D,20250117,000000,40.3,40.63,40.29,40.543,5452,0
+BOUT.US,D,20250121,000000,41.13,41.3497,41.13,41.3497,1794,0
+BOUT.US,D,20250122,000000,41.46,41.63,41.1151,41.1151,10456,0
+BOUT.US,D,20250123,000000,41.2,41.26,41.2,41.2571,913,0
+BOUT.US,D,20250124,000000,41.6299,41.6299,41.2886,41.2886,5656,0
+BOUT.US,D,20250127,000000,39.81,40.25,39.4024,39.4024,2294,0
+BOUT.US,D,20250128,000000,39.69,40.0191,39.6,40.0191,2091,0
+BOUT.US,D,20250129,000000,40.18,40.18,40.0704,40.0704,921,0
+BOUT.US,D,20250130,000000,40.67,40.7653,40.67,40.7653,341,0
+BOUT.US,D,20250131,000000,40.885,41.06,40.5414,40.5414,1843,0
+BOUT.US,D,20250203,000000,40.39,40.43,39.62,40.2404,2465,0
+BOUT.US,D,20250204,000000,40.34,40.4692,40.32,40.4692,2246,0
+BOUT.US,D,20250205,000000,40.7558,40.9363,40.54,40.9363,725,0
+BOUT.US,D,20250206,000000,41.1005,41.16,40.9,40.9442,2868,0
+BOUT.US,D,20250207,000000,40.8,40.8,40.5391,40.5391,1825,0
+BOUT.US,D,20250210,000000,40.672,40.7268,40.6301,40.6912,1647,0
+BOUT.US,D,20250211,000000,40.3099,40.4,40.18,40.1859,2188,0
+BOUT.US,D,20250212,000000,40.08,40.315,40.08,40.2474,343,0
+BOUT.US,D,20250213,000000,40.38,40.944,40.38,40.944,1211,0
+BOUT.US,D,20250214,000000,40.95,40.95,40.6285,40.6285,9911,0
+BOUT.US,D,20250218,000000,40.76,40.905,40.76,40.815,1420,0
+BOUT.US,D,20250219,000000,40.85,40.85,40.665,40.78,3878,0
+BOUT.US,D,20250220,000000,40.76,40.76,39.8913,40.2187,5301,0
+BOUT.US,D,20250221,000000,39.57,39.57,39.236,39.2647,1009,0
+BOUT.US,D,20250224,000000,39.03,39.03,38.19,38.775,3775,0
+BOUT.US,D,20250225,000000,38.5488,38.5488,37.81,38.2623,3367,0
+BOUT.US,D,20250226,000000,38.411,38.89,38.411,38.6219,1330,0
+BOUT.US,D,20250227,000000,38.37,38.61,37.9861,37.9861,1904,0
+BOUT.US,D,20250228,000000,37.7751,38.1449,37.75,38.1449,3738,0
+BOUT.US,D,20250303,000000,38.2265,38.49,37.71,37.7523,2715,0
+BOUT.US,D,20250304,000000,37.2509,38.042,37.2509,37.6673,4732,0
+BOUT.US,D,20250305,000000,37.86,38.3581,37.86,38.3581,1192,0
+BOUT.US,D,20250306,000000,37.83,37.83,37.35,37.4159,2370,0
+BOUT.US,D,20250307,000000,37.23,37.41,37,37.3713,1426,0
+BOUT.US,D,20250310,000000,36.68,36.842,36.235,36.4713,1529,0
+BOUT.US,D,20250311,000000,36.48,36.83,36.35,36.657,7602,0
+BOUT.US,D,20250312,000000,36.2,36.36,36.2,36.3555,2031,0
+BOUT.US,D,20250313,000000,36.38,36.38,36.34,36.34,650,0
+BOUT.US,D,20250314,000000,36.86,37.065,36.86,37.065,1216,0
+BOUT.US,D,20250317,000000,37.7699,37.8337,37.769,37.8042,1263,0
+BOUT.US,D,20250318,000000,37.35,37.48,37.35,37.4327,1655,0
+BOUT.US,D,20250319,000000,37.489,37.489,37.489,37.489,380,0
+BOUT.US,D,20250320,000000,37.27,37.3,37.0454,37.0454,516,0
+BOUT.US,D,20250324,000000,37.035,37.089,37.035,37.089,533,0
+BOUT.US,D,20250325,000000,37.01,37.01,36.84,36.8505,1304,0
+BOUT.US,D,20250326,000000,36.9,36.955,36.65,36.7097,4433,0
+BOUT.US,D,20250327,000000,36.6,36.6301,36.598,36.598,1894,0
+BOUT.US,D,20250331,000000,36.22,36.32,35.97,36.2727,9781,0
+BOUT.US,D,20250401,000000,35.98,36.3934,35.97,36.2779,6543,0
+BOUT.US,D,20250402,000000,36.5607,36.5607,36.47,36.5066,1385,0
+BOUT.US,D,20250403,000000,35.44,35.44,35.3317,35.3317,1196,0
+BOUT.US,D,20250404,000000,33.03,34.26,32.54,32.55,2834,0
+BOUT.US,D,20250407,000000,31.2,32.0118,31.2,32.0118,8851,0
+BOUT.US,D,20250408,000000,32.9872,32.9872,31.44,31.4939,2221,0
+BOUT.US,D,20250409,000000,31.2337,32.52,31.08,32.5125,2210,0
+BOUT.US,D,20250410,000000,32.82,32.82,32.28,32.6565,1476,0
+BOUT.US,D,20250411,000000,32.88,33.465,32.88,33.3899,1264,0
+BOUT.US,D,20250414,000000,33.6,33.8676,33.6,33.8676,1189,0
+BOUT.US,D,20250415,000000,33.87,33.9037,33.742,33.742,966,0
+BOUT.US,D,20250416,000000,33.91,33.98,33.71,33.7652,1566,0
+BOUT.US,D,20250417,000000,33.2601,33.4339,33.2601,33.4339,616,0
+BOUT.US,D,20250421,000000,33.37,33.37,32.58,32.8279,1748,0
+BOUT.US,D,20250422,000000,33.21,33.4617,33.21,33.4617,1684,0
+BOUT.US,D,20250423,000000,33.16,33.73,33.06,33.153,1322,0
+BOUT.US,D,20250424,000000,33.2997,33.38,33.215,33.28,2332,0
+BOUT.US,D,20250425,000000,33.15,33.2212,33.15,33.2212,320,0
+BOUT.US,D,20250428,000000,33.01,33.253,33.01,33.253,902,0
+BOUT.US,D,20250429,000000,33.47,33.6162,33.47,33.6162,762,0
+BOUT.US,D,20250430,000000,33.27,33.6062,33.23,33.6062,408,0
+BOUT.US,D,20250501,000000,33.8,33.9,33.6309,33.6309,1611,0
+BOUT.US,D,20250502,000000,34.12,34.1581,34.05,34.1581,603,0
+BOUT.US,D,20250505,000000,34.06,34.2,34.05,34.1309,1415,0
+BOUT.US,D,20250506,000000,33.81,33.87,33.766,33.766,612,0
+BOUT.US,D,20250507,000000,33.82,33.82,33.63,33.7226,1077,0
+BOUT.US,D,20250508,000000,33.99,33.99,33.8692,33.8692,968,0
+BOUT.US,D,20250512,000000,34.33,34.6,34.25,34.4162,2333,0
+BOUT.US,D,20250513,000000,34.41,34.6744,34.41,34.6744,876,0
+BOUT.US,D,20250514,000000,34.6,34.6,34.5929,34.5988,1138,0
+BOUT.US,D,20250515,000000,34.67,34.8255,34.59,34.715,2389,0
+BOUT.US,D,20250516,000000,34.72,34.975,34.6301,34.975,2068,0
+BOUT.US,D,20250519,000000,34.96,35.085,34.89,35.085,2870,0
+BOUT.US,D,20250521,000000,35.1099,35.1099,34.567,34.567,536,0
+BOUT.US,D,20250522,000000,34.61,34.75,34.6028,34.6028,504,0
+BOUT.US,D,20250527,000000,35.1,35.2999,35.0701,35.19,1288,0
+BOUT.US,D,20250528,000000,35.22,35.24,35.0558,35.0558,933,0
+BOUT.US,D,20250530,000000,35.01,35.0753,35.01,35.0753,4155,0
+BOUT.US,D,20250602,000000,35.07,35.1701,35.07,35.1701,230,0
+BOUT.US,D,20250603,000000,35.23,35.47,35.23,35.3793,6251,0
+BOUT.US,D,20250604,000000,35.7399,35.7399,35.57,35.5711,1488,0
+BOUT.US,D,20250605,000000,35.69,35.69,35.5894,35.5894,322,0
+BOUT.US,D,20250606,000000,35.8836,35.999,35.6501,35.88,12913,0
+BOUT.US,D,20250609,000000,35.71,35.97,35.6499,35.6499,2288,0
+BOUT.US,D,20250610,000000,35.49,35.49,35.2454,35.2775,1003,0
+BOUT.US,D,20250611,000000,35.44,35.53,35.3201,35.4147,2308,0
+BOUT.US,D,20250612,000000,35.525,35.525,35.5024,35.5024,543,0
+BOUT.US,D,20250616,000000,35.67,35.81,35.5456,35.5456,3003,0
+BOUT.US,D,20250617,000000,35.2701,35.47,35.27,35.4151,2266,0
+BOUT.US,D,20250618,000000,35.42,35.49,35.42,35.425,422,0
+BOUT.US,D,20250620,000000,35.36,35.36,35.3354,35.3354,317,0
+BOUT.US,D,20250623,000000,35.5834,35.6664,35.5834,35.6664,1047,0
+BOUT.US,D,20250624,000000,35.89,36.0649,35.8501,36.0649,857,0
+BOUT.US,D,20250625,000000,36,36,35.8521,35.8521,278,0
+BOUT.US,D,20250626,000000,35.9901,36.145,35.9901,36.145,884,0
+BOUT.US,D,20250627,000000,36.49,36.49,36.3481,36.3481,203,0
+BOUT.US,D,20250701,000000,36.14,36.48,36.14,36.2199,516,0
+BOUT.US,D,20250702,000000,36.25,36.32,36.1001,36.32,3714,0
+BOUT.US,D,20250703,000000,36.8237,36.94,36.73,36.9234,985,0
+BOUT.US,D,20250707,000000,36.969,36.969,36.59,36.7801,1624,0
+BOUT.US,D,20250708,000000,36.4601,36.62,36.44,36.5997,1959,0
+BOUT.US,D,20250709,000000,36.7,36.7597,36.62,36.7597,957,0
+BOUT.US,D,20250710,000000,36.37,36.73,36.37,36.5773,1713,0
+BOUT.US,D,20250711,000000,36.44,36.44,36.37,36.38,887,0
+BOUT.US,D,20250714,000000,36.55,36.85,36.55,36.76,634,0
+BOUT.US,D,20250715,000000,36.83,36.96,36.5601,36.5783,1009,0
+BOUT.US,D,20250716,000000,36.46,36.8245,36.4001,36.8245,1365,0
+BOUT.US,D,20250717,000000,36.995,37.3328,36.995,37.3328,569,0
+BOUT.US,D,20250721,000000,37.36,38.56,37.36,37.4096,6798,0
+BOUT.US,D,20250722,000000,37.22,37.4399,37.22,37.3546,951,0
+BOUT.US,D,20250723,000000,37.36,37.7699,37.36,37.7152,4339,0
+BOUT.US,D,20250724,000000,37.789,37.789,37.6121,37.6121,704,0
+BOUT.US,D,20250728,000000,37.79,37.8949,37.79,37.8949,1281,0
+BOUT.US,D,20250729,000000,37.65,37.8099,37.631,37.6651,938,0
+BOUT.US,D,20250730,000000,37.92,37.95,37.77,37.77,2829,0
+BOUT.US,D,20250731,000000,37.95,38.08,37.4278,37.4278,2876,0
+BOUT.US,D,20250801,000000,36.5699,36.6741,36.33,36.6741,504,0
+BOUT.US,D,20250805,000000,36.85,37.32,36.85,36.945,822,0
+BOUT.US,D,20250806,000000,36.9,37.07,36.8557,37.0399,4451,0
+BOUT.US,D,20250807,000000,36.9,37.34,36.5836,36.99,1952,0
+BOUT.US,D,20250808,000000,37,37.03,36.79,36.79,2177,0
+BOUT.US,D,20250811,000000,37,37.1,36.8968,36.8968,1286,0
+BOUT.US,D,20250812,000000,37.15,37.745,37.15,37.745,1261,0
+BOUT.US,D,20250813,000000,38.18,38.18,37.5914,37.8019,1227,0
+BOUT.US,D,20250814,000000,37.4801,37.559,37.435,37.4398,749,0
+BOUT.US,D,20250815,000000,37.3,37.4336,37.3,37.4336,1670,0
+BOUT.US,D,20250818,000000,37.6,37.695,37.6,37.695,373,0
+BOUT.US,D,20250819,000000,37.42,37.42,36.992,36.992,618,0
+BOUT.US,D,20250820,000000,36.92,36.9612,36.86,36.9612,656,0
+BOUT.US,D,20250821,000000,37.1,37.15,37.1,37.1474,1043,0
+BOUT.US,D,20250822,000000,37.78,37.78,37.7555,37.7555,2563,0
+BOUT.US,D,20250825,000000,37.9,38.0099,37.8,37.8,3873,0
+BOUT.US,D,20250826,000000,37.945,38.27,37.945,38.2613,1212,0
+BOUT.US,D,20250827,000000,38.13,38.16,37.801,37.801,3144,0
+BOUT.US,D,20250829,000000,37.721,37.786,37.68,37.786,781,0
+BOUT.US,D,20250902,000000,37.48,37.6523,37.28,37.6523,601,0
+BOUT.US,D,20250903,000000,37.64,37.6747,37.64,37.6747,255,0
+BOUT.US,D,20250904,000000,37.9,38.0955,37.9,38.0955,829,0
+BOUT.US,D,20250905,000000,37.7799,38.33,37.62,37.9548,1582,0
+BOUT.US,D,20250908,000000,38.13,38.4002,38.1,38.4002,2342,0
+BOUT.US,D,20250909,000000,38.04,38.19,38.04,38.1861,474,0
+BOUT.US,D,20250910,000000,38.39,38.39,38.2848,38.2848,790,0
+BOUT.US,D,20250911,000000,38.41,38.7,38.38,38.5998,1917,0
+BOUT.US,D,20250912,000000,38.48,38.65,38.48,38.5439,433,0
+BOUT.US,D,20250915,000000,38.58,38.67,38.58,38.67,270,0
+BOUT.US,D,20250916,000000,38.67,38.83,38.51,38.7599,692,0
+BOUT.US,D,20250917,000000,38.8,38.97,38.77,38.8088,762,0
+BOUT.US,D,20250918,000000,39.07,39.5199,39.07,39.5199,1133,0
+BOUT.US,D,20250919,000000,39.6,39.62,39.43,39.4303,1373,0
+BOUT.US,D,20250922,000000,39.5,39.6258,39.5,39.6258,334,0
+BOUT.US,D,20250923,000000,39.545,39.7799,39.125,39.2248,1326,0
+BOUT.US,D,20250925,000000,38.34,38.381,38.18,38.381,481,0
+BOUT.US,D,20250926,000000,38.56,38.7299,38.56,38.7299,2285,0
+BOUT.US,D,20250929,000000,39.185,39.185,38.9523,38.9523,1661,0
+BOUT.US,D,20250930,000000,38.535,38.9734,38.535,38.9734,1248,0
+BOUT.US,D,20251001,000000,38.96,39.09,38.96,39.0001,415,0
+BOUT.US,D,20251002,000000,38.99,39.1138,38.99,39.1138,442,0
+BOUT.US,D,20251003,000000,39.33,39.33,39.1003,39.1003,254,0
+BOUT.US,D,20251006,000000,39.28,39.4073,39.27,39.4073,789,0
+BOUT.US,D,20251007,000000,38.74,38.975,38.68,38.9748,1168,0
+BOUT.US,D,20251008,000000,39.1,39.6597,39.1,39.6597,968,0
+BOUT.US,D,20251009,000000,39.8099,39.8099,39.057,39.057,529,0
+BOUT.US,D,20251010,000000,39.15,39.15,37.7635,37.7635,692,0
+BOUT.US,D,20251013,000000,38.422,38.6866,38.422,38.6866,2096,0
+BOUT.US,D,20251014,000000,38.37,38.79,38.37,38.6512,1367,0
+BOUT.US,D,20251015,000000,38.87,39.21,38.87,38.8999,509,0
+BOUT.US,D,20251016,000000,39.24,39.24,38.5,38.6517,1951,0
+BOUT.US,D,20251017,000000,37.77,38.0627,37.77,38.0627,264,0
+BOUT.US,D,20251020,000000,38.74,38.74,38.64,38.64,262,0
+BOUT.US,D,20251021,000000,38.64,38.64,38.32,38.4696,758,0
+BOUT.US,D,20251022,000000,37.36,37.36,37.15,37.15,1701,0
+BOUT.US,D,20251023,000000,37.81,38.12,37.81,37.935,1410,0
+BOUT.US,D,20251027,000000,39.451,39.47,39.19,39.43,3250,0
+BOUT.US,D,20251028,000000,39.57,39.84,39.53,39.7223,3532,0
+BOUT.US,D,20251029,000000,39.2094,39.94,39.2094,39.3955,1521,0
+BOUT.US,D,20251030,000000,39.24,39.24,38.1596,38.1596,28651,0
+BOUT.US,D,20251031,000000,37.98,38.3,37.702,37.7835,808,0
+BOUT.US,D,20251103,000000,37.4367,37.9299,37.4367,37.82,1156,0
+BOUT.US,D,20251104,000000,37.3,37.3,36.9176,36.9176,5869,0
+BOUT.US,D,20251105,000000,36.75,37.4,36.69,37.1764,1188,0
+BOUT.US,D,20251107,000000,36,36.8923,35.995,36.8923,7465,0
+BOUT.US,D,20251110,000000,37.65,37.8886,37.56,37.8886,892,0
+BOUT.US,D,20251111,000000,37.47,37.495,37.4588,37.4588,354,0
+BOUT.US,D,20251112,000000,37.67,37.67,37.6178,37.6178,205,0
+BOUT.US,D,20251113,000000,37.24,37.24,36.35,36.4723,1564,0
+BOUT.US,D,20251114,000000,36.18,36.6601,36.18,36.3636,3611,0
+BOUT.US,D,20251117,000000,36.47,36.4701,35.91,35.9945,4826,0
+BOUT.US,D,20251119,000000,35.838,35.838,35.8059,35.8059,264,0
+BOUT.US,D,20251120,000000,36.2801,36.32,35.0496,35.0496,670,0
+BOUT.US,D,20251121,000000,35.24,35.7999,35.14,35.7307,877,0
+BOUT.US,D,20251124,000000,36.21,36.7039,36.21,36.7039,955,0
+BOUT.US,D,20251125,000000,36.6911,37.1555,36.67,37.1555,828,0
+BOUT.US,D,20251126,000000,37.3712,37.3784,37.3712,37.3784,661,0
+BOUT.US,D,20251201,000000,37.17,37.1728,37.1003,37.1003,307,0
+BOUT.US,D,20251202,000000,37.1,37.1,36.6728,36.6728,2491,0
+BOUT.US,D,20251203,000000,36.55,36.8855,36.55,36.7286,1732,0
+BOUT.US,D,20251204,000000,36.7255,37.0201,36.6,36.9093,1414,0
+BOUT.US,D,20251205,000000,36.93,36.93,36.8662,36.8662,1696,0
+BOUT.US,D,20251208,000000,36.62,36.7,36.6,36.6192,1350,0
+BOUT.US,D,20251209,000000,36.68,36.68,36.6372,36.6372,1037,0
+BOUT.US,D,20251210,000000,36.65,37.0794,36.65,37.0794,410,0
+BOUT.US,D,20251211,000000,37.395,37.48,37.3922,37.3922,667,0
+BOUT.US,D,20251212,000000,36.54,36.54,36.4505,36.4505,259,0
+BOUT.US,D,20251215,000000,36.63,36.63,36.4927,36.4927,590,0
+BOUT.US,D,20251216,000000,36.23,36.3712,36.23,36.3712,1005,0
+BOUT.US,D,20251217,000000,36.0901,36.0901,35.83,35.8306,2902,0
+BOUT.US,D,20251218,000000,36.44,36.44,36.26,36.3716,1989,0
+BOUT.US,D,20251219,000000,36.8489,36.85,36.5,36.7888,1118,0
+BOUT.US,D,20251222,000000,37.295,37.3043,37.01,37.3043,924,0
+BOUT.US,D,20251223,000000,37.19,37.42,37.19,37.3687,3447,0
+BOUT.US,D,20251224,000000,37.33,37.4603,37.25,37.4603,1460,0
+BOUT.US,D,20251229,000000,37.17,37.2,37.1624,37.1624,6603,0
+BOUT.US,D,20251230,000000,37.03,37.03,36.9458,36.9458,1321,0
+BOUT.US,D,20251231,000000,36.5846,36.62,36.302,36.302,2497,0
+BOUT.US,D,20260102,000000,36.39,36.45,36.075,36.333,6436,0
+BOUT.US,D,20260105,000000,36.5,37.46,36.5,37.3974,1013,0
+BOUT.US,D,20260106,000000,37.76,37.82,37.7404,37.7404,440,0
+BOUT.US,D,20260107,000000,37.46,37.63,37.43,37.5356,45191,0
+BOUT.US,D,20260108,000000,37.47,37.5773,37.47,37.5773,1191,0
+BOUT.US,D,20260109,000000,37.8,38.29,37.8,38.2461,569,0
+BOUT.US,D,20260112,000000,38.38,38.5173,38.38,38.5173,1960,0
+BOUT.US,D,20260113,000000,38.51,38.52,38.475,38.52,2808,0
+BOUT.US,D,20260114,000000,38.24,38.488,38.16,38.4157,829,0
+BOUT.US,D,20260115,000000,39.18,39.34,39.17,39.179,1816,0
+BOUT.US,D,20260116,000000,39.15,39.15,39.025,39.0664,1163,0
+BOUT.US,D,20260120,000000,38.9,38.9,38.27,38.649,2264,0
+BOUT.US,D,20260121,000000,38.761,39.57,38.761,39.3987,7334,0
+BOUT.US,D,20260122,000000,39.8,39.8002,39.66,39.6849,3529,0
+BOUT.US,D,20260123,000000,39.43,39.43,39.195,39.3277,1985,0
+BOUT.US,D,20260126,000000,39.4874,39.52,39.39,39.4935,4688,0
+BOUT.US,D,20260127,000000,39.92,39.92,39.72,39.8603,930,0
+BOUT.US,D,20260128,000000,39.75,39.75,39.25,39.4425,3866,0
+BOUT.US,D,20260130,000000,39.181765,39.181765,38.58,38.63,2143,0
+BOUT.US,D,20260202,000000,39.35,39.3504,38.17,39.3504,1286,0
+BOUT.US,D,20260203,000000,39.22,39.57,39.22,39.5679,1536,0
+BOUT.US,D,20260204,000000,37.88,38.44,37.88,38.3728,96710,0
+BOUT.US,D,20260205,000000,38.32,38.33,37.9991,37.9991,4652,0
+BOUT.US,D,20260206,000000,39.6108,39.7919,38.4,39.7919,3116,0
+BOUT.US,D,20260209,000000,40.1,40.79,40.1,40.649,1627,0
+BOUT.US,D,20260210,000000,40.2,40.47,40.0383,40.0383,2729,0
+BOUT.US,D,20260211,000000,40.17,40.3645,40.17,40.3645,1225,0
+BOUT.US,D,20260212,000000,39.862,39.9,39.8076,39.8076,1857,0
+BOUT.US,D,20260213,000000,39.98,40.0699,39.98,40.0699,226,0
+BOUT.US,D,20260217,000000,39.89,40.295,39.85,40.08,6621,0
+BOUT.US,D,20260218,000000,40.44,40.47,40.37,40.47,831,0
diff --git a/daily/us/nyse etfs/1/btop.us.txt b/daily/us/nyse etfs/1/btop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc54ba3b4fb0c631fd8a0d583b40701ffc0b8a7c
--- /dev/null
+++ b/daily/us/nyse etfs/1/btop.us.txt	
@@ -0,0 +1,579 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTOP.US,D,20231004,000000,14.8948,14.9908,14.8829,14.9908,1718.92,0
+BTOP.US,D,20231005,000000,15.1338,15.1506,14.7574,14.8038,8321.8,0
+BTOP.US,D,20231006,000000,15.1027,15.1027,15.1027,15.1027,55.2332,0
+BTOP.US,D,20231009,000000,14.6797,14.6837,14.5842,14.6837,3680.53,0
+BTOP.US,D,20231010,000000,14.5367,14.5367,14.5367,14.5367,58.5806,0
+BTOP.US,D,20231011,000000,14.2679,14.336,14.2679,14.336,229.301,0
+BTOP.US,D,20231012,000000,14.2316,14.2316,14.142,14.1821,4042.06,0
+BTOP.US,D,20231013,000000,14.2706,14.2706,14.2706,14.2706,112.14,0
+BTOP.US,D,20231016,000000,15.331,15.6297,14.829,14.9385,2597.63,0
+BTOP.US,D,20231017,000000,14.8489,14.8489,14.8489,14.8489,40.1696,0
+BTOP.US,D,20231018,000000,14.8172,14.8172,14.8014,14.8014,1817.67,0
+BTOP.US,D,20231019,000000,14.9367,14.9784,14.9367,14.9668,1934.83,0
+BTOP.US,D,20231020,000000,15.3369,15.3658,15.3369,15.3658,1357.39,0
+BTOP.US,D,20231023,000000,15.9584,16.3326,15.9524,16.3326,15073.6,0
+BTOP.US,D,20231024,000000,17.3384,17.4998,17.2265,17.291,7610.46,0
+BTOP.US,D,20231025,000000,17.6013,17.7388,17.5416,17.6822,2575.87,0
+BTOP.US,D,20231026,000000,17.3887,17.4436,17.3805,17.4436,1025.99,0
+BTOP.US,D,20231027,000000,17.3205,17.3684,17.2494,17.2494,2272.93,0
+BTOP.US,D,20231030,000000,17.7448,17.7532,17.5894,17.605,1769.13,0
+BTOP.US,D,20231031,000000,17.6074,17.6746,17.4461,17.6746,3921.55,0
+BTOP.US,D,20231101,000000,17.6671,17.9598,17.449,17.8526,3176.74,0
+BTOP.US,D,20231102,000000,17.7328,17.8136,17.685,17.8136,1732.31,0
+BTOP.US,D,20231103,000000,17.5297,17.8164,17.5297,17.697,2535.7,0
+BTOP.US,D,20231106,000000,18.1869,18.2287,18.157,18.1732,1270.36,0
+BTOP.US,D,20231107,000000,17.9533,18.623,17.9479,18.5753,39193.8,0
+BTOP.US,D,20231108,000000,18.2285,18.3538,18.2285,18.3538,1846.12,0
+BTOP.US,D,20231109,000000,19.1369,19.4898,19.1369,19.258,3578.44,0
+BTOP.US,D,20231110,000000,19.6268,19.7829,19.6208,19.6981,10972.9,0
+BTOP.US,D,20231113,000000,19.2862,19.498,19.2862,19.498,2386.74,0
+BTOP.US,D,20231114,000000,19.1189,19.1189,18.1451,18.5213,8472.43,0
+BTOP.US,D,20231115,000000,18.9576,19.5279,18.9457,19.5279,27055.9,0
+BTOP.US,D,20231116,000000,19.095,19.0977,18.6428,18.6428,1675.4,0
+BTOP.US,D,20231117,000000,18.6947,18.7246,18.6888,18.6947,2908.94,0
+BTOP.US,D,20231120,000000,19.2385,19.6208,19.2385,19.4445,5252.17,0
+BTOP.US,D,20231121,000000,19.1488,19.1548,18.9516,19.0791,1831.06,0
+BTOP.US,D,20231122,000000,18.9696,19.6686,18.9696,19.639,2716.46,0
+BTOP.US,D,20231124,000000,19.9135,20.2661,19.8722,19.8722,8397.12,0
+BTOP.US,D,20231127,000000,19.0651,19.4176,18.9303,18.9303,13259.3,0
+BTOP.US,D,20231128,000000,19.3281,19.8538,19.2863,19.7459,18221.9,0
+BTOP.US,D,20231129,000000,19.6507,19.6507,19.2802,19.2855,2411.84,0
+BTOP.US,D,20231130,000000,19.2862,19.4296,19.2862,19.3973,10368.7,0
+BTOP.US,D,20231201,000000,19.812,20.0749,19.812,19.9208,4500.66,0
+BTOP.US,D,20231204,000000,21.2574,21.3653,21.0733,21.3181,7128.43,0
+BTOP.US,D,20231205,000000,21.4849,22.1779,21.3893,22.0157,5965.18,0
+BTOP.US,D,20231206,000000,22.0197,22.1481,21.9509,21.9582,6068.95,0
+BTOP.US,D,20231207,000000,22.2915,22.3542,22.1003,22.2523,3667.14,0
+BTOP.US,D,20231208,000000,22.4229,22.64,22.3871,22.64,5371.01,0
+BTOP.US,D,20231211,000000,21.2516,21.2516,20.619,20.8052,15528.8,0
+BTOP.US,D,20231212,000000,21.216,21.216,20.8098,20.8771,5218.7,0
+BTOP.US,D,20231213,000000,21.2399,21.6719,21.1205,21.6719,9756.19,0
+BTOP.US,D,20231214,000000,21.6523,21.8842,21.6523,21.7854,3094.73,0
+BTOP.US,D,20231215,000000,21.2076,21.4227,21.2076,21.4227,1079.55,0
+BTOP.US,D,20231218,000000,20.8217,21.0401,20.3139,21.0401,4781.85,0
+BTOP.US,D,20231219,000000,21.3141,21.3141,21.0215,21.0215,1031.01,0
+BTOP.US,D,20231220,000000,21.8135,21.994,21.4236,21.4236,5635.46,0
+BTOP.US,D,20231221,000000,21.7478,21.7478,21.6343,21.7163,1079.55,0
+BTOP.US,D,20231222,000000,21.976,22.3225,21.976,22.1073,7425.17,0
+BTOP.US,D,20231226,000000,20.9512,21.1868,20.9142,21.1868,3256.12,0
+BTOP.US,D,20231227,000000,22.0076,22.2351,21.9886,22.2023,4993.36,0
+BTOP.US,D,20231228,000000,22.0579,22.0579,21.8622,21.9096,1846.4,0
+BTOP.US,D,20231229,000000,22.0958,22.0958,21.5456,21.5807,5996.46,0
+BTOP.US,D,20240102,000000,23.0505,23.0505,22.5828,22.5828,3294.09,0
+BTOP.US,D,20240103,000000,21.0659,21.4767,21.0659,21.2795,3300.42,0
+BTOP.US,D,20240104,000000,21.8054,22.2478,21.7864,21.9156,2990.32,0
+BTOP.US,D,20240105,000000,21.502,21.7232,21.3945,21.721,2851.08,0
+BTOP.US,D,20240108,000000,22.3047,22.933,22.0486,22.933,4004.49,0
+BTOP.US,D,20240109,000000,23.101,23.101,22.2983,22.3308,6132.53,0
+BTOP.US,D,20240110,000000,22.7408,23.1511,22.7408,23.1511,17691.9,0
+BTOP.US,D,20240111,000000,24.6811,25.0983,23.6601,23.7773,28863.7,0
+BTOP.US,D,20240112,000000,24.0933,24.1376,22.8545,22.9672,16016.4,0
+BTOP.US,D,20240116,000000,22.943,22.9614,22.5903,22.9358,8320.68,0
+BTOP.US,D,20240117,000000,22.9367,22.9367,22.3817,22.5314,5713.25,0
+BTOP.US,D,20240118,000000,22.4438,22.5069,21.7191,21.7191,7969.44,0
+BTOP.US,D,20240119,000000,21.7674,22.1719,21.401,22.0194,8239.99,0
+BTOP.US,D,20240122,000000,21.2492,21.325,20.6746,20.9286,8225.75,0
+BTOP.US,D,20240123,000000,20.0167,20.301,19.7955,20.0629,11964.4,0
+BTOP.US,D,20240124,000000,20.1747,20.4718,20.1621,20.1684,1052.14,0
+BTOP.US,D,20240125,000000,20.4085,20.4085,20.1431,20.2442,3110.56,0
+BTOP.US,D,20240126,000000,20.9395,21.1986,20.9395,21.0539,1810.01,0
+BTOP.US,D,20240129,000000,21.2176,21.5573,20.9647,21.5573,2930.19,0
+BTOP.US,D,20240130,000000,21.5589,22.0221,21.5589,22.0221,4654.77,0
+BTOP.US,D,20240131,000000,21.7611,21.7611,21.3715,21.3715,1186.63,0
+BTOP.US,D,20240201,000000,21.382,21.4893,21.382,21.4486,1393.9,0
+BTOP.US,D,20240202,000000,21.5273,21.5273,21.4424,21.4424,2616.92,0
+BTOP.US,D,20240205,000000,21.3756,21.3756,21.2614,21.2614,977.787,0
+BTOP.US,D,20240206,000000,21.5209,21.8663,21.5209,21.8663,1105.94,0
+BTOP.US,D,20240207,000000,21.8686,22.4371,21.8686,22.4371,1243.59,0
+BTOP.US,D,20240208,000000,22.7294,22.7294,22.7294,22.7294,172.457,0
+BTOP.US,D,20240209,000000,23.4423,23.752,23.4423,23.531,2465.03,0
+BTOP.US,D,20240212,000000,24.1439,24.9083,24.1439,24.9083,9390.23,0
+BTOP.US,D,20240213,000000,24.9592,24.9592,24.5294,24.6477,3778.24,0
+BTOP.US,D,20240214,000000,25.6734,25.8192,25.6482,25.8192,1189.79,0
+BTOP.US,D,20240215,000000,26.5453,26.5453,26.0969,26.1577,3170.68,0
+BTOP.US,D,20240216,000000,26.6531,26.6531,25.8725,25.9297,3491.87,0
+BTOP.US,D,20240220,000000,26.6847,26.8358,26.5457,26.8253,2946.01,0
+BTOP.US,D,20240221,000000,25.9705,26.0278,25.9705,26.0278,960.383,0
+BTOP.US,D,20240222,000000,27.1967,27.1967,26.3794,26.8361,1381.24,0
+BTOP.US,D,20240223,000000,26.4698,26.4698,26.1664,26.3273,8458.33,0
+BTOP.US,D,20240226,000000,27.1145,28.3291,27.1145,28.3291,2517.24,0
+BTOP.US,D,20240227,000000,29.2044,29.3835,28.9348,29.0948,17608,0
+BTOP.US,D,20240228,000000,30.3505,30.9762,29.8702,30.1645,6053.42,0
+BTOP.US,D,20240229,000000,32.1139,32.1139,30.733,31.128,10483.5,0
+BTOP.US,D,20240301,000000,30.8436,31.5956,30.8436,31.5956,8474.15,0
+BTOP.US,D,20240304,000000,32.8155,33.4017,32.8155,33.4017,9206.7,0
+BTOP.US,D,20240305,000000,34.5283,34.5283,29.8386,31.0647,12810.9,0
+BTOP.US,D,20240306,000000,34.3756,34.5093,33.7509,34.4019,3438.07,0
+BTOP.US,D,20240307,000000,34.5789,34.838,34.0985,34.8323,8197.27,0
+BTOP.US,D,20240308,000000,35.0023,35.4448,34.3766,35.2215,11581.5,0
+BTOP.US,D,20240311,000000,36.4813,36.6583,36.3853,36.3853,4077.27,0
+BTOP.US,D,20240312,000000,36.7468,36.7468,35.1382,35.8531,4123.16,0
+BTOP.US,D,20240313,000000,36.3612,36.5065,36.061,36.4543,6599.27,0
+BTOP.US,D,20240314,000000,36.0515,36.0515,34.2344,34.4403,4368.39,0
+BTOP.US,D,20240315,000000,33.3211,33.9399,33.3211,33.9207,4036.14,0
+BTOP.US,D,20240318,000000,33.1441,33.1441,32.4474,32.4474,4600.97,0
+BTOP.US,D,20240319,000000,31.1532,31.3308,30.3568,31.1469,7575.47,0
+BTOP.US,D,20240320,000000,31.0078,31.7102,29.7437,31.7102,8043.8,0
+BTOP.US,D,20240321,000000,32.6448,32.6448,31.6216,31.8466,4775.01,0
+BTOP.US,D,20240322,000000,30.6792,30.9826,30.6792,30.9826,1493.57,0
+BTOP.US,D,20240325,000000,32.1518,34.1293,32.1518,34.1293,10347.4,0
+BTOP.US,D,20240326,000000,34.0031,34.0031,33.3274,33.3274,2109.04,0
+BTOP.US,D,20240327,000000,34.8949,34.8949,32.6891,32.752,1895.45,0
+BTOP.US,D,20240328,000000,33.6435,33.6435,33.4444,33.4444,2915.95,0
+BTOP.US,D,20240401,000000,34.2123,34.2123,32.1771,32.6856,3317.83,0
+BTOP.US,D,20240402,000000,30.5781,30.9383,30.3884,30.7803,4669.01,0
+BTOP.US,D,20240403,000000,31.3871,31.3871,30.932,30.9734,2730.84,0
+BTOP.US,D,20240404,000000,31.6726,32.2656,31.6726,31.8003,1352.76,0
+BTOP.US,D,20240405,000000,30.9699,31.3161,30.9067,31.3161,2055.25,0
+BTOP.US,D,20240408,000000,34.1554,34.1554,33.7793,34.1228,3782.99,0
+BTOP.US,D,20240409,000000,32.866,32.866,32.5644,32.5644,2313.14,0
+BTOP.US,D,20240410,000000,32.057,32.866,32.057,32.866,3115.31,0
+BTOP.US,D,20240411,000000,33.1125,33.1125,32.885,32.9229,4857.29,0
+BTOP.US,D,20240412,000000,32.4426,32.4426,30.3649,30.5907,4605.72,0
+BTOP.US,D,20240415,000000,29.0738,29.3096,29.0738,29.3096,848.048,0
+BTOP.US,D,20240416,000000,28.6314,28.9084,28.4481,28.9084,1303.71,0
+BTOP.US,D,20240417,000000,28.6314,28.6314,27.6391,28.2206,8474.15,0
+BTOP.US,D,20240418,000000,29.0748,29.0748,29.0748,29.0748,249.984,0
+BTOP.US,D,20240419,000000,29.5226,29.5226,29.3266,29.4594,1836.91,0
+BTOP.US,D,20240422,000000,30.2052,30.4462,30.142,30.3619,5406.3,0
+BTOP.US,D,20240423,000000,30.5243,30.6729,30.4896,30.4896,2381.18,0
+BTOP.US,D,20240424,000000,30.5781,30.5781,29.4528,29.4528,852.795,0
+BTOP.US,D,20240425,000000,29.4014,29.7089,29.4014,29.7089,259.477,0
+BTOP.US,D,20240426,000000,29.6488,29.6488,29.2318,29.3898,1844.82,0
+BTOP.US,D,20240429,000000,29.4214,29.4214,29.3772,29.3772,909.753,0
+BTOP.US,D,20240430,000000,28.1908,28.2206,27.2093,27.2093,8097.59,0
+BTOP.US,D,20240501,000000,26.6973,27.1777,26.5828,26.7985,3689.64,0
+BTOP.US,D,20240502,000000,27.5876,27.6833,27.5876,27.675,3684.89,0
+BTOP.US,D,20240503,000000,28.4734,28.7325,28.4734,28.73,4539.27,0
+BTOP.US,D,20240506,000000,29.3329,29.3458,28.8841,28.9136,5941.08,0
+BTOP.US,D,20240507,000000,29.0075,29.0075,28.7652,28.7652,2018.86,0
+BTOP.US,D,20240508,000000,28.3596,28.3596,28.3192,28.3192,1292.64,0
+BTOP.US,D,20240509,000000,27.9361,28.4918,27.9361,28.4918,575.913,0
+BTOP.US,D,20240510,000000,27.8501,27.8501,27.4937,27.4944,1593.25,0
+BTOP.US,D,20240513,000000,28.3375,28.3379,28.1637,28.3379,1245.17,0
+BTOP.US,D,20240514,000000,27.816,27.816,27.6585,27.6585,1756.21,0
+BTOP.US,D,20240515,000000,28.6962,29.346,28.6962,29.346,1740.39,0
+BTOP.US,D,20240516,000000,29.2508,29.2508,28.7673,28.7673,1322.7,0
+BTOP.US,D,20240517,000000,29.8491,29.8491,29.8491,29.8491,526.865,0
+BTOP.US,D,20240520,000000,29.8828,32.2128,29.8133,32.2128,6417.32,0
+BTOP.US,D,20240521,000000,33.9974,34.206,33.1568,33.332,5721.16,0
+BTOP.US,D,20240522,000000,33.2065,33.8468,33.2065,33.4665,2408.07,0
+BTOP.US,D,20240523,000000,34.0227,34.0227,33.1345,33.1345,2066.32,0
+BTOP.US,D,20240524,000000,32.9608,33.3623,32.9166,33.3623,3260.87,0
+BTOP.US,D,20240528,000000,34.3893,34.3893,33.4412,33.6258,2621.67,0
+BTOP.US,D,20240529,000000,33.2401,33.2401,32.9139,32.9139,613.885,0
+BTOP.US,D,20240530,000000,33.3211,33.6624,33.2889,33.2889,1735.65,0
+BTOP.US,D,20240531,000000,32.7776,33.1674,32.727,33.1674,955.636,0
+BTOP.US,D,20240603,000000,33.8773,34.1238,33.3692,33.3692,2484.02,0
+BTOP.US,D,20240604,000000,34.01,34.0239,33.8265,33.8265,2430.22,0
+BTOP.US,D,20240605,000000,33.9152,34.4481,33.9152,34.4481,1537.87,0
+BTOP.US,D,20240606,000000,34.1617,34.2692,33.7888,33.8166,3665.91,0
+BTOP.US,D,20240607,000000,32.866,32.9851,32.8534,32.9851,1583.76,0
+BTOP.US,D,20240610,000000,32.885,33.1757,32.885,32.9283,1477.75,0
+BTOP.US,D,20240611,000000,31.8864,31.8864,31.2733,31.6728,3909.56,0
+BTOP.US,D,20240612,000000,32.6701,32.866,31.7656,31.7656,3219.73,0
+BTOP.US,D,20240613,000000,31.4055,31.415,31.4055,31.415,919.246,0
+BTOP.US,D,20240614,000000,30.9699,30.9699,30.5338,30.7268,3555.15,0
+BTOP.US,D,20240617,000000,31.2531,31.7017,31.2531,31.7017,648.693,0
+BTOP.US,D,20240618,000000,30.6413,30.6413,30.4493,30.4493,987.28,0
+BTOP.US,D,20240620,000000,31.0963,31.2164,31.0963,31.2164,3533,0
+BTOP.US,D,20240621,000000,30.5022,31.0261,30.5022,31.0261,716.727,0
+BTOP.US,D,20240624,000000,29.3645,29.3645,28.7503,28.7503,2870.07,0
+BTOP.US,D,20240625,000000,29.6679,29.9903,29.6679,29.9903,2243.53,0
+BTOP.US,D,20240626,000000,29.5542,29.6839,29.5542,29.6839,662.933,0
+BTOP.US,D,20240627,000000,29.7691,30.0219,29.7691,29.9866,2892.22,0
+BTOP.US,D,20240628,000000,29.8828,29.9839,29.2929,29.2929,1088.53,0
+BTOP.US,D,20240701,000000,30.6349,30.6539,30.477,30.4858,1743.56,0
+BTOP.US,D,20240702,000000,29.9048,29.9048,29.9048,29.9048,332.257,0
+BTOP.US,D,20240703,000000,29.0043,29.0904,29.0043,29.0904,879.692,0
+BTOP.US,D,20240705,000000,26.6025,26.7203,26.394,26.7203,5667.36,0
+BTOP.US,D,20240708,000000,26.8272,26.8272,26.8272,26.8272,297.449,0
+BTOP.US,D,20240709,000000,27.4697,27.4697,27.3799,27.4115,582.242,0
+BTOP.US,D,20240710,000000,27.5522,27.5522,27.4179,27.4721,2526.74,0
+BTOP.US,D,20240711,000000,28.0499,28.0499,27.4694,27.4694,903.424,0
+BTOP.US,D,20240712,000000,27.6833,27.8603,27.6262,27.6262,1082.21,0
+BTOP.US,D,20240715,000000,29.9397,30.3189,29.9397,30.2431,1884.37,0
+BTOP.US,D,20240716,000000,30.3126,30.9314,30.2747,30.9314,1442.94,0
+BTOP.US,D,20240717,000000,30.7796,30.9099,30.5958,30.5958,1018.92,0
+BTOP.US,D,20240718,000000,30.3063,30.3063,30.2807,30.2807,1121.76,0
+BTOP.US,D,20240719,000000,30.3379,31.7347,30.3379,31.7147,3686.47,0
+BTOP.US,D,20240722,000000,31.7094,31.8026,31.3275,31.8026,4980.7,0
+BTOP.US,D,20240723,000000,31.5704,31.5704,30.8625,30.8625,4616.8,0
+BTOP.US,D,20240724,000000,30.548,30.548,30.548,30.548,672.426,0
+BTOP.US,D,20240725,000000,28.998,29.3645,28.998,29.1976,2729.26,0
+BTOP.US,D,20240726,000000,30.4769,30.7234,30.4769,30.7234,2082.14,0
+BTOP.US,D,20240729,000000,30.9889,30.9889,30.5977,30.5977,1414.46,0
+BTOP.US,D,20240730,000000,30.6855,30.6855,30.1264,30.1264,4472.82,0
+BTOP.US,D,20240731,000000,30.2431,30.2652,29.8992,29.8992,1015.75,0
+BTOP.US,D,20240801,000000,29.3903,29.3903,28.6819,28.9158,1868.55,0
+BTOP.US,D,20240802,000000,29.472,29.472,28.1567,28.1569,3646.92,0
+BTOP.US,D,20240805,000000,21.6347,24.1313,21.6347,23.3053,18560.5,0
+BTOP.US,D,20240806,000000,24.5105,24.8265,24.5105,24.546,3683.31,0
+BTOP.US,D,20240807,000000,23.9228,23.9669,23.4487,23.4487,2979.24,0
+BTOP.US,D,20240808,000000,24.4978,25.6418,24.4863,25.5344,1441.36,0
+BTOP.US,D,20240809,000000,25.8567,25.863,25.8504,25.863,2876.4,0
+BTOP.US,D,20240812,000000,25.8978,26.04,25.7556,25.7556,586.988,0
+BTOP.US,D,20240813,000000,25.724,26.5298,25.724,26.4445,1420.79,0
+BTOP.US,D,20240814,000000,25.6671,25.7935,25.6671,25.7935,2397,0
+BTOP.US,D,20240815,000000,25.8441,25.8441,24.8513,24.8513,1028.41,0
+BTOP.US,D,20240816,000000,25.1236,25.783,25.1236,25.783,1352.76,0
+BTOP.US,D,20240819,000000,25.5407,25.5407,25.5407,25.5407,313.271,0
+BTOP.US,D,20240820,000000,25.6171,25.6171,25.6171,25.6171,268.97,0
+BTOP.US,D,20240821,000000,26.3098,26.3098,26.3098,26.3098,318.018,0
+BTOP.US,D,20240822,000000,25.9515,25.9515,25.811,25.811,708.816,0
+BTOP.US,D,20240823,000000,27.2181,27.2181,27.2181,27.2181,458.832,0
+BTOP.US,D,20240826,000000,27.2346,27.2346,26.8184,26.8184,593.317,0
+BTOP.US,D,20240827,000000,26.0349,26.0349,26.0349,26.0349,365.483,0
+BTOP.US,D,20240828,000000,25.2184,25.25,24.7759,25.067,1645.46,0
+BTOP.US,D,20240829,000000,25.1305,25.1305,25.1305,25.1305,110.752,0
+BTOP.US,D,20240830,000000,24.6495,24.925,24.6495,24.925,8811.16,0
+BTOP.US,D,20240903,000000,25.0477,25.0477,24.4675,24.4675,1115.43,0
+BTOP.US,D,20240904,000000,24.4726,24.5168,24.4726,24.5168,651.858,0
+BTOP.US,D,20240905,000000,23.771,23.771,23.611,23.611,477.818,0
+BTOP.US,D,20240906,000000,23.5624,23.5624,22.4165,22.4165,1096.45,0
+BTOP.US,D,20240909,000000,23.3286,23.8451,23.3286,23.8451,613.885,0
+BTOP.US,D,20240910,000000,23.5845,24.1732,23.5845,24.1732,1621.73,0
+BTOP.US,D,20240911,000000,23.5883,23.9308,23.5883,23.9308,1300.55,0
+BTOP.US,D,20240912,000000,24.106,24.1857,24.0175,24.1707,6789.13,0
+BTOP.US,D,20240913,000000,24.0428,24.7443,24.0428,24.7443,941.397,0
+BTOP.US,D,20240916,000000,23.9796,23.9796,23.7015,23.7048,1881.21,0
+BTOP.US,D,20240917,000000,24.1186,24.6369,24.1186,24.5267,1544.2,0
+BTOP.US,D,20240918,000000,24.3587,24.3587,24.3587,24.3587,136.067,0
+BTOP.US,D,20240919,000000,25.6482,25.8504,25.5217,25.751,14473.7,0
+BTOP.US,D,20240920,000000,26.0147,26.1095,26.0015,26.0015,778.432,0
+BTOP.US,D,20240923,000000,26.71,26.71,26.6597,26.6597,575.913,0
+BTOP.US,D,20240924,000000,26.4603,26.7868,26.4603,26.7868,3945.95,0
+BTOP.US,D,20240925,000000,26.1777,26.1777,26.1777,26.1777,237.327,0
+BTOP.US,D,20240926,000000,26.8933,27.0386,26.8933,26.9056,5672.11,0
+BTOP.US,D,20240927,000000,27.0892,27.3389,27.0323,27.3076,1360.67,0
+BTOP.US,D,20241001,000000,25.1362,25.3749,25.1362,25.3749,1096.45,0
+BTOP.US,D,20241002,000000,25.0382,25.0382,24.5096,24.5096,658.186,0
+BTOP.US,D,20241003,000000,24.4536,24.5212,24.4536,24.5212,272.134,0
+BTOP.US,D,20241004,000000,25.1885,25.1885,25.1885,25.1885,199.354,0
+BTOP.US,D,20241007,000000,25.5217,25.9389,25.4702,25.4702,2007.78,0
+BTOP.US,D,20241008,000000,25.0161,25.231,25.0161,25.21,593.317,0
+BTOP.US,D,20241009,000000,25.1236,25.1552,24.8089,24.8089,868.616,0
+BTOP.US,D,20241010,000000,24.2766,24.2876,24.2766,24.2876,662.933,0
+BTOP.US,D,20241011,000000,25.4718,25.4718,25.4718,25.4718,181.95,0
+BTOP.US,D,20241014,000000,26.9182,26.9182,26.9182,26.9182,419.277,0
+BTOP.US,D,20241015,000000,26.3939,26.942,26.3939,26.942,874.945,0
+BTOP.US,D,20241016,000000,27.2978,27.2978,27.2461,27.2461,1202.45,0
+BTOP.US,D,20241017,000000,27.0639,27.0639,26.9099,26.9099,860.705,0
+BTOP.US,D,20241018,000000,27.696,27.696,27.5716,27.5716,2605.85,0
+BTOP.US,D,20241021,000000,27.5,27.5885,27.4684,27.5439,2238.78,0
+BTOP.US,D,20241022,000000,27.0785,27.1984,27.0785,27.1984,740.46,0
+BTOP.US,D,20241023,000000,26.5457,26.5457,26.3488,26.3488,406.62,0
+BTOP.US,D,20241024,000000,26.394,26.9312,26.394,26.9036,1351.18,0
+BTOP.US,D,20241025,000000,26.8743,26.9881,26.2818,26.2818,1297.38,0
+BTOP.US,D,20241028,000000,26.9312,27.0134,26.7804,26.9762,10375.9,0
+BTOP.US,D,20241029,000000,27.8477,28.5914,27.8477,28.2711,6202.14,0
+BTOP.US,D,20241030,000000,28.4102,28.5555,28.2596,28.2596,8118.16,0
+BTOP.US,D,20241031,000000,27.125,27.125,27.125,27.125,791.09,0
+BTOP.US,D,20241101,000000,27.4115,27.4115,26.887,26.887,1077.46,0
+BTOP.US,D,20241104,000000,26.4003,26.4003,26.0532,26.0532,5187.96,0
+BTOP.US,D,20241105,000000,26.6657,26.699,26.5209,26.5209,598.064,0
+BTOP.US,D,20241106,000000,28.5429,29.3071,28.5429,29.3071,6942.6,0
+BTOP.US,D,20241107,000000,29.5794,30.3885,29.5794,30.3885,6156.26,0
+BTOP.US,D,20241108,000000,30.3245,30.8527,30.3245,30.6008,4812.99,0
+BTOP.US,D,20241111,000000,32.4299,34.7938,32.4299,34.7938,36842.6,0
+BTOP.US,D,20241112,000000,34.3703,35.154,34.2755,35.0383,3514.02,0
+BTOP.US,D,20241113,000000,35.5396,35.7734,34.3015,34.3829,6868.24,0
+BTOP.US,D,20241114,000000,34.2629,34.857,33.6526,33.6526,16500.5,0
+BTOP.US,D,20241115,000000,33.6751,34.2942,33.517,34.2942,1344.85,0
+BTOP.US,D,20241118,000000,34.2249,34.8443,34.2249,34.6457,2118.53,0
+BTOP.US,D,20241119,000000,34.5289,34.9012,34.1238,34.5326,43464,0
+BTOP.US,D,20241120,000000,35.0971,35.1224,34.6926,34.7853,5643.63,0
+BTOP.US,D,20241121,000000,36.7152,37.2208,36.159,36.9989,31078.7,0
+BTOP.US,D,20241122,000000,36.9668,36.9668,36.5951,36.8235,8882.35,0
+BTOP.US,D,20241125,000000,37.3282,37.4926,36.6709,36.9143,5219.61,0
+BTOP.US,D,20241126,000000,35.666,35.982,34.1175,35.3022,18856.4,0
+BTOP.US,D,20241127,000000,37.3472,38.0804,37.3472,38.0238,17516.3,0
+BTOP.US,D,20241129,000000,38.1941,38.5923,37.9572,37.9572,2493.51,0
+BTOP.US,D,20241202,000000,37.7264,37.7264,37.4929,37.6381,2686.54,0
+BTOP.US,D,20241203,000000,37.2714,37.6317,37.2714,37.6317,2678.63,0
+BTOP.US,D,20241204,000000,38.488,39.7546,38.488,39.7546,8914,0
+BTOP.US,D,20241205,000000,40.7602,41.0099,38.9968,39.3847,6963.17,0
+BTOP.US,D,20241206,000000,39.8627,41.3607,39.8627,41.0563,6021.77,0
+BTOP.US,D,20241209,000000,39.7426,40.2735,38.2953,38.2953,10679.7,0
+BTOP.US,D,20241210,000000,38.8325,38.8325,36.8605,37.8339,8086.52,0
+BTOP.US,D,20241211,000000,38.8262,39.7869,38.8199,39.7845,6629.33,0
+BTOP.US,D,20241212,000000,40.3178,40.5137,39.5973,39.7364,3681.73,0
+BTOP.US,D,20241213,000000,40.1408,40.3746,40.0081,40.2135,2501.42,0
+BTOP.US,D,20241216,000000,40.874,42.2329,40.7602,41.7588,8433.01,0
+BTOP.US,D,20241217,000000,41.5977,41.5977,41.1331,41.3134,5861.97,0
+BTOP.US,D,20241218,000000,40.558,40.6212,38.6113,38.9197,12553,0
+BTOP.US,D,20241219,000000,39.0916,39.1738,36.2197,36.2197,9375.99,0
+BTOP.US,D,20241220,000000,35.7481,36.7594,35.7481,36.6223,10774.6,0
+BTOP.US,D,20241223,000000,35.2299,35.9188,35.0782,35.6917,8119.74,0
+BTOP.US,D,20241224,000000,35.7654,35.7671,35.7544,35.7544,2680.21,0
+BTOP.US,D,20241226,000000,35.06,35.08,35.04,35.0599,7076,0
+BTOP.US,D,20241227,000000,35.04,35.08,35.04,35.0501,14059,0
+BTOP.US,D,20241230,000000,35.13,35.13,35,35.075,12933,0
+BTOP.US,D,20241231,000000,35.05,35.14,34.97,35.02,8894,0
+BTOP.US,D,20250102,000000,35.07,35.21,34.99,35.155,9758,0
+BTOP.US,D,20250103,000000,35.0301,35.1399,35.0301,35.095,1692,0
+BTOP.US,D,20250106,000000,35.05,35.16,35.01,35.055,9690,0
+BTOP.US,D,20250107,000000,34.49,34.7,32.6073,32.6073,6229,0
+BTOP.US,D,20250108,000000,32.12,32.34,30.0501,31.6359,2562,0
+BTOP.US,D,20250110,000000,31.6,31.9163,31.04,31.7319,4166,0
+BTOP.US,D,20250113,000000,31.8,31.8299,31.72,31.72,1901,0
+BTOP.US,D,20250114,000000,31.74,31.76,31.725,31.725,1481,0
+BTOP.US,D,20250115,000000,31.755,31.8099,31.661,31.695,6583,0
+BTOP.US,D,20250116,000000,31.02,31.375,30.7,31.3723,3087,0
+BTOP.US,D,20250117,000000,32.15,32.88,32.15,32.8793,5159,0
+BTOP.US,D,20250121,000000,32,32.52,31.42,32.08,6252,0
+BTOP.US,D,20250122,000000,31.788,31.96,31.535,31.5672,2728,0
+BTOP.US,D,20250123,000000,31.55,31.96,31.14,31.3146,1708,0
+BTOP.US,D,20250124,000000,32.485,32.54,32.0469,32.0469,2480,0
+BTOP.US,D,20250127,000000,30.26,30.5555,29.862,30.5555,7025,0
+BTOP.US,D,20250128,000000,30.705,30.75,30.2849,30.2849,852,0
+BTOP.US,D,20250129,000000,30.45,31.03,30.36,30.9667,4977,0
+BTOP.US,D,20250130,000000,31.76,31.76,31.4907,31.4907,925,0
+BTOP.US,D,20250131,000000,32,32.27,31.2447,31.2447,3654,0
+BTOP.US,D,20250203,000000,26.83,28.36,26.82,28.36,8176,0
+BTOP.US,D,20250204,000000,28.38,28.39,28.35,28.3702,5674,0
+BTOP.US,D,20250205,000000,28.37,28.3732,28.34,28.3602,2408,0
+BTOP.US,D,20250206,000000,28.34,28.41,28.34,28.36,1783,0
+BTOP.US,D,20250207,000000,28.38,28.38,28.3702,28.3702,570,0
+BTOP.US,D,20250210,000000,28.35,28.42,28.35,28.3702,2827,0
+BTOP.US,D,20250211,000000,28.36,28.43,28.36,28.38,3001,0
+BTOP.US,D,20250212,000000,28.3601,28.3803,28.36,28.3803,1303,0
+BTOP.US,D,20250214,000000,28.39,28.43,28.3748,28.3802,2619,0
+BTOP.US,D,20250218,000000,28.37,28.41,28.33,28.3902,3464,0
+BTOP.US,D,20250219,000000,28.4187,28.4187,28.4,28.4101,687,0
+BTOP.US,D,20250220,000000,28.4373,28.4373,28.38,28.386,4996,0
+BTOP.US,D,20250221,000000,28.381,28.42,28.35,28.4003,5224,0
+BTOP.US,D,20250224,000000,28.42,28.42,28.39,28.39,706,0
+BTOP.US,D,20250225,000000,28.42,28.43,28.39,28.41,7024,0
+BTOP.US,D,20250226,000000,28.4399,28.4399,28.4058,28.4182,753,0
+BTOP.US,D,20250228,000000,28.4198,28.4198,28.4189,28.4189,679,0
+BTOP.US,D,20250303,000000,28.51,28.5399,28.35,28.4302,5320,0
+BTOP.US,D,20250304,000000,28.4101,28.4373,28.41,28.4302,3471,0
+BTOP.US,D,20250305,000000,28.411,28.4499,28.411,28.4282,593,0
+BTOP.US,D,20250306,000000,28.4201,28.4371,28.4201,28.4371,611,0
+BTOP.US,D,20250307,000000,28.46,28.46,28.4221,28.4399,628,0
+BTOP.US,D,20250310,000000,28.44,28.4599,28.43,28.43,1978,0
+BTOP.US,D,20250311,000000,28.43,28.43,28.4,28.42,893,0
+BTOP.US,D,20250312,000000,28.431,28.5,28.431,28.485,1400,0
+BTOP.US,D,20250313,000000,28.435,28.4356,28.4017,28.4356,1085,0
+BTOP.US,D,20250317,000000,28.431,28.4504,28.431,28.4504,507,0
+BTOP.US,D,20250318,000000,28.44,28.4553,28.4301,28.4553,590,0
+BTOP.US,D,20250319,000000,28.4899,28.49,28.454,28.4604,864,0
+BTOP.US,D,20250320,000000,28.44,28.4552,28.44,28.4552,265,0
+BTOP.US,D,20250321,000000,28.45,28.4652,28.44,28.4652,613,0
+BTOP.US,D,20250324,000000,28.44,28.56,28.44,28.4602,1286,0
+BTOP.US,D,20250325,000000,28.35,28.38,28.21,28.3619,2114,0
+BTOP.US,D,20250326,000000,27.63,27.68,27.5,27.5761,1507,0
+BTOP.US,D,20250327,000000,27.48,27.7806,27.48,27.7013,686,0
+BTOP.US,D,20250328,000000,26.2229,26.72,26.2024,26.2024,781,0
+BTOP.US,D,20250331,000000,25.72,25.9,25.72,25.7269,4902,0
+BTOP.US,D,20250401,000000,25.68,25.6851,25.68,25.6851,1149,0
+BTOP.US,D,20250402,000000,25.68,25.7003,25.67,25.7003,1379,0
+BTOP.US,D,20250404,000000,24.04,24.0507,24.03,24.0507,636,0
+BTOP.US,D,20250407,000000,24.03,24.1,24,24.0602,3553,0
+BTOP.US,D,20250408,000000,24.031,24.0603,24.031,24.0603,1921,0
+BTOP.US,D,20250409,000000,24.03,24.0603,24.03,24.0603,704,0
+BTOP.US,D,20250410,000000,24.065,24.065,24.06,24.06,219,0
+BTOP.US,D,20250411,000000,24.01,24.06,24.01,24.06,4553,0
+BTOP.US,D,20250414,000000,24.01,24.1,24.01,24.1,253,0
+BTOP.US,D,20250415,000000,24.01,24.1,23.762,23.762,2391,0
+BTOP.US,D,20250416,000000,23.805,23.86,23.4,23.6834,10358,0
+BTOP.US,D,20250417,000000,23.8067,23.8067,23.65,23.65,291,0
+BTOP.US,D,20250421,000000,24.31,24.48,23.85,23.9413,4410,0
+BTOP.US,D,20250423,000000,26.71,26.72,26.3598,26.3598,1969,0
+BTOP.US,D,20250425,000000,26.67,26.67,26.6517,26.6517,368,0
+BTOP.US,D,20250428,000000,26.65,26.71,26.23,26.5453,620,0
+BTOP.US,D,20250429,000000,26.82,26.82,26.6441,26.7994,559,0
+BTOP.US,D,20250502,000000,27.15,27.2,27.1054,27.1054,536,0
+BTOP.US,D,20250505,000000,26.6182,26.665,26.37,26.5325,1371,0
+BTOP.US,D,20250506,000000,26.4763,26.4763,26.14,26.4462,996,0
+BTOP.US,D,20250507,000000,26.98,26.98,26.61,26.6653,428,0
+BTOP.US,D,20250508,000000,28.3,29.723,28.3,29.723,2275,0
+BTOP.US,D,20250509,000000,31.47,31.4735,31.47,31.4735,1119,0
+BTOP.US,D,20250512,000000,33.25,33.25,32.2113,32.2113,2446,0
+BTOP.US,D,20250513,000000,33.0202,34.2769,33.0202,34.2769,720,0
+BTOP.US,D,20250514,000000,33.575,33.75,33.1,33.5045,6690,0
+BTOP.US,D,20250515,000000,32.501,33.12,32.501,32.9118,1924,0
+BTOP.US,D,20250516,000000,33.43,33.63,33.34,33.4785,1661,0
+BTOP.US,D,20250519,000000,32.65,33.25,32.65,33.14,617,0
+BTOP.US,D,20250520,000000,32.55,33.2361,32.55,33.2361,1610,0
+BTOP.US,D,20250521,000000,33.98,34.25,33.04,33.45,2408,0
+BTOP.US,D,20250522,000000,34.82,35.04,34.6988,34.6988,1442,0
+BTOP.US,D,20250523,000000,34.15,34.1828,33.8615,33.8615,1599,0
+BTOP.US,D,20250527,000000,34.83,35.139,34.83,34.9078,1069,0
+BTOP.US,D,20250528,000000,34.7317,34.7317,34.0144,34.0144,1366,0
+BTOP.US,D,20250529,000000,34.3,34.3001,33.95,34.0798,7132,0
+BTOP.US,D,20250530,000000,32.955,33.67,32.955,33.253,2833,0
+BTOP.US,D,20250602,000000,32.975,32.975,32.66,32.8754,1212,0
+BTOP.US,D,20250603,000000,32.94,32.94,32.87,32.8851,2632,0
+BTOP.US,D,20250604,000000,32.88,32.98,32.88,32.895,755,0
+BTOP.US,D,20250605,000000,32.8117,32.895,32.8117,32.895,1013,0
+BTOP.US,D,20250606,000000,32.95,32.99,32.8201,32.9073,2078,0
+BTOP.US,D,20250609,000000,32.9,32.98,32.9,32.9753,2706,0
+BTOP.US,D,20250610,000000,32.99,32.99,32.85,32.9051,1182,0
+BTOP.US,D,20250611,000000,32.99,32.99,32.83,32.9086,1273,0
+BTOP.US,D,20250612,000000,32.22,32.5,31.9142,31.9142,1630,0
+BTOP.US,D,20250613,000000,30.6836,31.04,30.6578,30.6578,786,0
+BTOP.US,D,20250616,000000,31.68,31.9272,31.48,31.9272,1206,0
+BTOP.US,D,20250617,000000,30.79,30.79,30.6412,30.6412,2480,0
+BTOP.US,D,20250620,000000,30.23,30.31,30.23,30.235,1331,0
+BTOP.US,D,20250623,000000,30.28,30.29,30.17,30.29,1419,0
+BTOP.US,D,20250624,000000,30.32,30.32,30.1618,30.245,2533,0
+BTOP.US,D,20250625,000000,30.235,30.3,30.235,30.235,960,0
+BTOP.US,D,20250626,000000,30.1614,30.3,30.1614,30.235,1928,0
+BTOP.US,D,20250630,000000,30.3,30.33,30.26,30.295,1184,0
+BTOP.US,D,20250701,000000,29.76,29.89,29.36,29.4538,18024,0
+BTOP.US,D,20250702,000000,29.86,30.7938,29.82,30.7938,692,0
+BTOP.US,D,20250703,000000,30.98,31.035,30.56,30.6687,2497,0
+BTOP.US,D,20250707,000000,30.33,30.33,30.2946,30.2946,802,0
+BTOP.US,D,20250708,000000,30.78,30.78,30.7572,30.7572,717,0
+BTOP.US,D,20250709,000000,30.79,32.086,30.79,32.086,6265,0
+BTOP.US,D,20250710,000000,32.01,32.71,32.01,32.71,4438,0
+BTOP.US,D,20250711,000000,34.16,34.409,33.87,34.409,3705,0
+BTOP.US,D,20250714,000000,35.33,35.33,34.5,34.6016,3221,0
+BTOP.US,D,20250715,000000,34.7,34.7,34.4082,34.4082,681,0
+BTOP.US,D,20250716,000000,35.46,36.8187,35.45,36.8187,2238,0
+BTOP.US,D,20250717,000000,37.022,37.32,36.77,37.033,3380,0
+BTOP.US,D,20250718,000000,38.36,38.36,37.51,37.52,3580,0
+BTOP.US,D,20250721,000000,39.155,39.595,38.5094,38.5094,8855,0
+BTOP.US,D,20250722,000000,38.6092,38.84,38.12,38.476,2315,0
+BTOP.US,D,20250723,000000,37.7837,37.94,37.68,37.9178,1825,0
+BTOP.US,D,20250724,000000,38.885,38.885,38.8826,38.8826,804,0
+BTOP.US,D,20250725,000000,38.11,38.11,37.9844,37.9844,724,0
+BTOP.US,D,20250728,000000,39.19,39.19,38.8751,38.9873,2403,0
+BTOP.US,D,20250729,000000,38.63,39.69,38.487,38.7371,2764,0
+BTOP.US,D,20250730,000000,38.73,38.73,38.5973,38.5973,780,0
+BTOP.US,D,20250731,000000,38.57,38.69,38.47,38.5802,5168,0
+BTOP.US,D,20250801,000000,38.5635,38.6576,38.5635,38.5952,1097,0
+BTOP.US,D,20250804,000000,38.75,38.78,38.4821,38.595,4206,0
+BTOP.US,D,20250805,000000,38.59,38.59,38.5,38.59,972,0
+BTOP.US,D,20250806,000000,38.51,38.595,38.51,38.595,483,0
+BTOP.US,D,20250807,000000,38.595,38.69,38.5527,38.6,2672,0
+BTOP.US,D,20250808,000000,38.5001,38.595,38.5001,38.595,839,0
+BTOP.US,D,20250811,000000,38.6268,38.68,38.6,38.6,2376,0
+BTOP.US,D,20250812,000000,39.345,39.9035,39.155,39.9035,11947,0
+BTOP.US,D,20250813,000000,41.14,41.4105,40.534,41.4105,5041,0
+BTOP.US,D,20250814,000000,39.96,40.4816,39.73,39.85,2073,0
+BTOP.US,D,20250815,000000,39.095,39.2,38.8325,38.8325,2256,0
+BTOP.US,D,20250818,000000,38.01,38.6018,38.01,38.6018,1008,0
+BTOP.US,D,20250819,000000,37.3012,38.21,37.1122,37.1122,1024,0
+BTOP.US,D,20250820,000000,37.4757,38.2006,37.4757,38.2006,2907,0
+BTOP.US,D,20250821,000000,38.1806,38.1851,38.1806,38.1851,200,0
+BTOP.US,D,20250822,000000,38.185,38.2,38.185,38.1852,677,0
+BTOP.US,D,20250825,000000,38.29,38.295,38.2001,38.2001,1331,0
+BTOP.US,D,20250826,000000,38.23,38.3,38.2002,38.2002,1831,0
+BTOP.US,D,20250827,000000,38.2,38.3,38.2,38.202,1428,0
+BTOP.US,D,20250828,000000,38.205,38.33,38.205,38.2204,1271,0
+BTOP.US,D,20250829,000000,38.33,38.33,38.15,38.2203,1413,0
+BTOP.US,D,20250902,000000,38.35,38.35,38.17,38.2752,1416,0
+BTOP.US,D,20250903,000000,38.35,38.35,38.2501,38.2501,1104,0
+BTOP.US,D,20250904,000000,38.33,38.33,38.225,38.225,411,0
+BTOP.US,D,20250905,000000,38.34,38.34,38.235,38.235,1023,0
+BTOP.US,D,20250908,000000,38.35,38.35,38.1401,38.2451,11484,0
+BTOP.US,D,20250909,000000,38.25,38.34,38.17,38.24,3955,0
+BTOP.US,D,20250910,000000,38.255,38.36,38.255,38.2551,787,0
+BTOP.US,D,20250911,000000,38.81,38.8808,38.68,38.8808,676,0
+BTOP.US,D,20250912,000000,39.4896,40.335,39.4896,40.335,1155,0
+BTOP.US,D,20250915,000000,39.1703,39.5,39.1703,39.27,44175,0
+BTOP.US,D,20250916,000000,39.03,39.4929,39.03,39.4929,898,0
+BTOP.US,D,20250917,000000,39.1201,39.4114,39.1201,39.4114,844,0
+BTOP.US,D,20250918,000000,40.2,40.2,40.0249,40.0249,3087,0
+BTOP.US,D,20250919,000000,39.69,39.69,38.9743,38.9743,1058,0
+BTOP.US,D,20250922,000000,37.78,37.78,37.1641,37.1641,4631,0
+BTOP.US,D,20250923,000000,37.445,37.71,37.089,37.089,3828,0
+BTOP.US,D,20250924,000000,37.62,37.62,37.4479,37.4479,207,0
+BTOP.US,D,20250925,000000,36.42,36.42,35.08,35.6472,1890,0
+BTOP.US,D,20250926,000000,35.69,35.69,35.6,35.6251,11998,0
+BTOP.US,D,20250929,000000,35.67,35.73,35.6301,35.6301,5623,0
+BTOP.US,D,20250930,000000,35.56,35.68,35.56,35.6351,1208,0
+BTOP.US,D,20251001,000000,35.68,35.68,35.63,35.63,955,0
+BTOP.US,D,20251002,000000,35.6318,35.6455,35.6199,35.64,1474,0
+BTOP.US,D,20251003,000000,35.64,36.2,35.385,35.9605,1800,0
+BTOP.US,D,20251006,000000,36.725,37.17,36.43,37.1072,1018,0
+BTOP.US,D,20251007,000000,36.9,36.9,35.6014,35.6014,2164,0
+BTOP.US,D,20251008,000000,35.705,36.07,35.57,35.95,3341,0
+BTOP.US,D,20251009,000000,35.56,35.56,34.49,34.8576,8860,0
+BTOP.US,D,20251010,000000,34.53,34.53,32.9241,32.9241,1454,0
+BTOP.US,D,20251013,000000,33.18,33.8633,32.99,33.8633,2622,0
+BTOP.US,D,20251014,000000,31.93,32.88,31.675,32.7727,3922,0
+BTOP.US,D,20251015,000000,32.805,32.805,32.77,32.805,753,0
+BTOP.US,D,20251016,000000,32.785,32.84,32.74,32.7882,1941,0
+BTOP.US,D,20251017,000000,32.74,32.88,32.74,32.81,5225,0
+BTOP.US,D,20251020,000000,32.8428,32.88,32.7503,32.801,2836,0
+BTOP.US,D,20251022,000000,32.78,32.8197,32.78,32.8197,431,0
+BTOP.US,D,20251023,000000,32.88,32.88,32.829,32.829,948,0
+BTOP.US,D,20251024,000000,32.8615,32.88,32.8007,32.8342,3544,0
+BTOP.US,D,20251027,000000,32.9,32.9,32.8172,32.83,4230,0
+BTOP.US,D,20251029,000000,32.74,32.74,31.8883,31.8883,1530,0
+BTOP.US,D,20251030,000000,31.13,31.26,30.4262,30.4262,84412,0
+BTOP.US,D,20251031,000000,31.66,31.6687,31.66,31.6687,520,0
+BTOP.US,D,20251103,000000,31.6582,31.68,31.6447,31.66,6265,0
+BTOP.US,D,20251104,000000,31.56,31.72,31.56,31.66,1951,0
+BTOP.US,D,20251105,000000,31.73,31.739,31.62,31.665,5704,0
+BTOP.US,D,20251106,000000,31.7,31.74,31.6226,31.7071,7867,0
+BTOP.US,D,20251107,000000,31.71,31.71,31.6055,31.665,803,0
+BTOP.US,D,20251110,000000,31.6571,31.68,31.61,31.68,9804,0
+BTOP.US,D,20251111,000000,31.7599,31.7599,31.685,31.685,420,0
+BTOP.US,D,20251112,000000,31.69,31.75,31.69,31.69,1011,0
+BTOP.US,D,20251113,000000,31.67,31.68,31.62,31.68,1645,0
+BTOP.US,D,20251114,000000,31.73,31.73,31.69,31.69,744,0
+BTOP.US,D,20251117,000000,31.75,31.75,31.69,31.69,716,0
+BTOP.US,D,20251118,000000,31.75,31.75,31.69,31.69,1015,0
+BTOP.US,D,20251119,000000,31.77,31.77,31.7,31.7,511,0
+BTOP.US,D,20251120,000000,31.724,31.78,31.63,31.695,4055,0
+BTOP.US,D,20251121,000000,31.7,31.7,31.6,31.685,1968,0
+BTOP.US,D,20251124,000000,31.74,31.78,31.71,31.71,3867,0
+BTOP.US,D,20251125,000000,31.78,31.79,31.71,31.71,1490,0
+BTOP.US,D,20251126,000000,31.7,31.715,31.6452,31.715,2072,0
+BTOP.US,D,20251128,000000,31.6307,31.76,31.6307,31.7146,710,0
+BTOP.US,D,20251201,000000,31.67,31.8094,31.67,31.73,4599,0
+BTOP.US,D,20251202,000000,31.8,31.8,31.73,31.735,2338,0
+BTOP.US,D,20251203,000000,31.78,31.81,31.7498,31.7498,4924,0
+BTOP.US,D,20251204,000000,31.6175,31.6938,31.47,31.6938,1643,0
+BTOP.US,D,20251205,000000,31.39,31.4,30.4885,30.5083,9645,0
+BTOP.US,D,20251208,000000,31.39,31.56,30.9501,31.41,15719,0
+BTOP.US,D,20251209,000000,31.115,33.1883,31.115,32.6834,1940,0
+BTOP.US,D,20251210,000000,32.57,32.75,32.57,32.7328,2583,0
+BTOP.US,D,20251211,000000,31.28,31.9114,31.2,31.9114,3492,0
+BTOP.US,D,20251212,000000,32.17,32.17,30.836,30.9553,7223,0
+BTOP.US,D,20251215,000000,30.94,30.94,29.31,29.44,93859,0
+BTOP.US,D,20251216,000000,29.48,29.52,29.4,29.4534,12302,0
+BTOP.US,D,20251217,000000,29.4272,29.5187,29.36,29.4397,3259,0
+BTOP.US,D,20251218,000000,29.4782,29.53,29.4437,29.4445,5220,0
+BTOP.US,D,20251219,000000,29.445,29.529,29.37,29.44,11662,0
+BTOP.US,D,20251222,000000,29.56,29.56,29.44,29.4949,11724,0
+BTOP.US,D,20251223,000000,29.51,29.5399,29.38,29.4572,6514,0
+BTOP.US,D,20251224,000000,29.5399,29.56,29.46,29.465,33586,0
+BTOP.US,D,20251226,000000,28.73,28.81,28.54,28.7754,51767,0
+BTOP.US,D,20251229,000000,28.74,28.85,28.6713,28.75,20997,0
+BTOP.US,D,20251230,000000,28.745,28.8,28.69,28.765,23368,0
+BTOP.US,D,20251231,000000,28.71,28.81,28.69,28.7751,28058,0
+BTOP.US,D,20260102,000000,28.71,28.72,28.7,28.72,4623,0
+BTOP.US,D,20260105,000000,29.32,30.13,29.311,29.9873,11568,0
+BTOP.US,D,20260106,000000,30.17,30.17,29.4,29.7296,3081,0
+BTOP.US,D,20260107,000000,29.11,29.24,28.91,28.95,2324,0
+BTOP.US,D,20260108,000000,28.68,28.97,28.68,28.8306,2082,0
+BTOP.US,D,20260109,000000,28.58,28.97,28.5283,28.5283,862,0
+BTOP.US,D,20260112,000000,29,29.1241,28.8,28.8811,2223,0
+BTOP.US,D,20260113,000000,29.3079,29.815,29.2,29.8121,2509,0
+BTOP.US,D,20260114,000000,30.86,31.1412,30.5,31.1412,1114,0
+BTOP.US,D,20260115,000000,30.7512,30.77,30.33,30.35,982,0
+BTOP.US,D,20260116,000000,30.12,30.3572,30.08,30.3572,1831,0
+BTOP.US,D,20260120,000000,28.605,28.635,27.99,28.0566,9417,0
+BTOP.US,D,20260121,000000,27.201,28.3237,27.201,28.3237,733,0
+BTOP.US,D,20260122,000000,27.8,27.8137,27.6608,27.8137,1709,0
+BTOP.US,D,20260123,000000,27.75,27.765,27.75,27.765,1223,0
+BTOP.US,D,20260126,000000,27.7733,27.8094,27.7733,27.8094,513,0
+BTOP.US,D,20260127,000000,27.7401,27.81,27.7401,27.8047,1681,0
+BTOP.US,D,20260129,000000,27.76,27.8259,27.76,27.8259,2179,0
+BTOP.US,D,20260202,000000,27.7601,27.8231,27.7501,27.8231,1625,0
+BTOP.US,D,20260203,000000,27.76,27.8215,27.76,27.8215,379,0
+BTOP.US,D,20260205,000000,27.85,27.85,27.76,27.8262,2988,0
+BTOP.US,D,20260209,000000,27.761,27.8377,27.76,27.8377,1481,0
+BTOP.US,D,20260210,000000,27.761,27.845,27.761,27.845,570,0
+BTOP.US,D,20260211,000000,27.8862,27.8862,27.85,27.85,290,0
+BTOP.US,D,20260212,000000,27.781,27.85,27.781,27.85,180,0
+BTOP.US,D,20260213,000000,27.85,27.85,27.85,27.85,408,0
+BTOP.US,D,20260217,000000,27.8287,27.8287,27.8287,27.8287,305,0
+BTOP.US,D,20260218,000000,27.8503,27.8503,27.8503,27.8503,391,0
diff --git a/daily/us/nyse etfs/1/bulz.us.txt b/daily/us/nyse etfs/1/bulz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..999534b1f9c0ad38cc2226c756d5233a795a03f0
--- /dev/null
+++ b/daily/us/nyse etfs/1/bulz.us.txt	
@@ -0,0 +1,1130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BULZ.US,D,20210819,000000,244.3,253.3,238.8,249.5,6682.900000000001,0
+BULZ.US,D,20210820,000000,255.6,259.3,250.5,259.3,17152.3,0
+BULZ.US,D,20210823,000000,267,278.5,262,278.5,33348.5,0
+BULZ.US,D,20210824,000000,277.6,278.4,273.401,275.2,32445.600000000002,0
+BULZ.US,D,20210825,000000,278.3,279.3,273.3,277,20313.800000000003,0
+BULZ.US,D,20210826,000000,277.1,280.5,271,274,17468.4,0
+BULZ.US,D,20210827,000000,278.1,285.2,273.4,285.2,30522.100000000002,0
+BULZ.US,D,20210830,000000,289.7,295.5,287.5,295.5,49514.100000000006,0
+BULZ.US,D,20210831,000000,287.1,287.1,279.3,285,39319.1,0
+BULZ.US,D,20210901,000000,287.7,291.4,284.9,286.2,20594.5,0
+BULZ.US,D,20210902,000000,287.5,288.98,281,284.4,24055.9,0
+BULZ.US,D,20210903,000000,282,288.5,279.5,288.5,14312.1,0
+BULZ.US,D,20210907,000000,288.1,294,286.901,294,13919.2,0
+BULZ.US,D,20210908,000000,290.7,291,275,282.3,27356,0
+BULZ.US,D,20210909,000000,281.4,284.7,278,278.9,15530.800000000001,0
+BULZ.US,D,20210910,000000,283.1,286.1,273,276,15612.5,0
+BULZ.US,D,20210913,000000,278.1,278.1,263.4,272,23568.300000000003,0
+BULZ.US,D,20210914,000000,272.7,274,266.19,269,19954.300000000003,0
+BULZ.US,D,20210915,000000,270,273.6,263,273.5,12890.7,0
+BULZ.US,D,20210916,000000,269.6,276.6,265.9,276.6,17149.100000000002,0
+BULZ.US,D,20210917,000000,274.4,274.6,265.2,269.4,16106.2,0
+BULZ.US,D,20210920,000000,252.6,256.25,238.25,250.5,50787.4,0
+BULZ.US,D,20210921,000000,254.4,255.2,247,250.6,51747.8,0
+BULZ.US,D,20210922,000000,252.4,262.5,250.5,260.2,26019.600000000002,0
+BULZ.US,D,20210923,000000,265.6,272.5,261.94,271.2,21588.7,0
+BULZ.US,D,20210924,000000,265.3,273.3,263.5,273,17418.7,0
+BULZ.US,D,20210927,000000,266,272,258.7,270.8,25550.300000000003,0
+BULZ.US,D,20210928,000000,260.1,261.5,242.1,245,425933.4,0
+BULZ.US,D,20210929,000000,245.9,249.4,236.299,238.8,308899.2,0
+BULZ.US,D,20210930,000000,242.3,247.3,239,240.3,127502.6,0
+BULZ.US,D,20211001,000000,243.3,248,234.6,248,150763,0
+BULZ.US,D,20211004,000000,243.2,243.2,222.1,228.4,397838.5,0
+BULZ.US,D,20211005,000000,230.9,243.309,230.1,239.3,137654.9,0
+BULZ.US,D,20211006,000000,231.5,244.7,229.5,244.5,138975.5,0
+BULZ.US,D,20211007,000000,250.9,256.5,249.55,250.6,89671.40000000001,0
+BULZ.US,D,20211008,000000,253.3,253.389,244.201,244.9,88594.40000000001,0
+BULZ.US,D,20211011,000000,241.8,250.1,239,239.3,71496.1,0
+BULZ.US,D,20211012,000000,243,244.7,236.1,237.9,74832.7,0
+BULZ.US,D,20211013,000000,242.9,246.6,241.264,246.5,55046.9,0
+BULZ.US,D,20211014,000000,254.8,261.513,252,260.6,92683.90000000001,0
+BULZ.US,D,20211015,000000,264.3,265.1,259.6,265,57637.200000000004,0
+BULZ.US,D,20211018,000000,263,276.9,261.7,276.9,112400.3,0
+BULZ.US,D,20211019,000000,279.1,282.35,275.6,280.5,116134.6,0
+BULZ.US,D,20211020,000000,280.8,283.1,270.7,276.2,106608.1,0
+BULZ.US,D,20211021,000000,274.2,284.2,273,283.5,108781.8,0
+BULZ.US,D,20211022,000000,275.7,278.7,264.7,269.7,92411.1,0
+BULZ.US,D,20211025,000000,276.6,287.5,272.8,284.8,138591.80000000002,0
+BULZ.US,D,20211026,000000,290.9,299.4,280.8,286.6,128902.40000000001,0
+BULZ.US,D,20211027,000000,288,294.7,284.6,284.9,87347.5,0
+BULZ.US,D,20211028,000000,291.9,296.9,287.3,296.4,100130.6,0
+BULZ.US,D,20211029,000000,289.4,301.2,289.1,301,66992.40000000001,0
+BULZ.US,D,20211101,000000,303.3,310.6,297.278,310.6,60480.100000000006,0
+BULZ.US,D,20211102,000000,307.8,314.3,305.4,310.6,37302.1,0
+BULZ.US,D,20211103,000000,311.6,323.499,308.2,323.1,35958.200000000004,0
+BULZ.US,D,20211104,000000,328.9,343.3,326.55,338,54371.100000000006,0
+BULZ.US,D,20211105,000000,339.2,347.5,326.6,330.4,42591.100000000006,0
+BULZ.US,D,20211108,000000,329.9,343.9,327.8,338,35024.9,0
+BULZ.US,D,20211109,000000,342.5,344.2,315.8,321.2,56310.3,0
+BULZ.US,D,20211110,000000,309,320.3,292.5,301.6,72342.90000000001,0
+BULZ.US,D,20211111,000000,312.7,312.7,305.653,307.6,41835.3,0
+BULZ.US,D,20211112,000000,308.7,320.9,305,320.6,28802.7,0
+BULZ.US,D,20211115,000000,323.2,325,313.6,322.9,41030.4,0
+BULZ.US,D,20211116,000000,318.14,332.7,318.1,332,22402.5,0
+BULZ.US,D,20211117,000000,333.9,335.5,325.1,327.6,23047.4,0
+BULZ.US,D,20211118,000000,340.6,342.5,330,336.9,35853.5,0
+BULZ.US,D,20211119,000000,344,351.2,341.564,346.1,33493,0
+BULZ.US,D,20211122,000000,350.7,358.5,327.8,329,75257.3,0
+BULZ.US,D,20211123,000000,320,324.7,297.5,312.1,106534.70000000001,0
+BULZ.US,D,20211124,000000,305.4,322.5,299.8,322.1,45690.200000000004,0
+BULZ.US,D,20211126,000000,317.3,320.5,303.4,312,52980.600000000006,0
+BULZ.US,D,20211129,000000,317.6,328.1,310.1,326.9,60319.100000000006,0
+BULZ.US,D,20211130,000000,325.5,332.5,300.8,309.2,70434.40000000001,0
+BULZ.US,D,20211201,000000,317.8,317.9,276,276.1,112548.70000000001,0
+BULZ.US,D,20211202,000000,271.2,284.4,264.5,284.4,102037.3,0
+BULZ.US,D,20211203,000000,281.1,281.6,246.3,258.9,283263.9,0
+BULZ.US,D,20211206,000000,255.501,265.6,240.5,263.2,141199.6,0
+BULZ.US,D,20211207,000000,284,293.2,280.843,290.9,105492.1,0
+BULZ.US,D,20211208,000000,290.9,298.1,284.4,297.9,52693,0
+BULZ.US,D,20211209,000000,294,299.5,276.031,277.3,88871.20000000001,0
+BULZ.US,D,20211210,000000,283.9,287.3,269.177,278.1,77287,0
+BULZ.US,D,20211213,000000,276.4,279.998,261.85,262.5,80581.1,0
+BULZ.US,D,20211214,000000,250.8,258.7,245.4,254.9,168862.1,0
+BULZ.US,D,20211215,000000,253.86,275.8,241.5,275.2,171789.2,0
+BULZ.US,D,20211216,000000,278.8,279.5,246,251.3,203725.5,0
+BULZ.US,D,20211217,000000,243.3,258.588,238.1,252.1,164733.80000000002,0
+BULZ.US,D,20211220,000000,239.6,244.461,233.4,240,191540.6,0
+BULZ.US,D,20211221,000000,251.2,266.35,242.3,266.3,115111.1,0
+BULZ.US,D,20211222,000000,264.1,273.9,260.801,273.9,97191.8,0
+BULZ.US,D,20211223,000000,273.7,285.7,272.514,282.6,103728.8,0
+BULZ.US,D,20211227,000000,285.3,298.55,285.3,296.8,180797.6,0
+BULZ.US,D,20211228,000000,299.5,300.2,287.1,290,123564.5,0
+BULZ.US,D,20211229,000000,291.1,294.009,280.6,288.6,80151.90000000001,0
+BULZ.US,D,20211230,000000,285,293.64,282.3,283.6,67804.2,0
+BULZ.US,D,20211231,000000,283.8,286.5,274.4,274.9,66657.5,0
+BULZ.US,D,20220103,000000,282.5,296.8,280.6,295.2,106493.1,0
+BULZ.US,D,20220104,000000,297.8,298,267.9,280.6,161354.80000000002,0
+BULZ.US,D,20220105,000000,274.1,280.6,250.599,251.5,230171.6,0
+BULZ.US,D,20220106,000000,245.3,255.5,236,250,221439.40000000002,0
+BULZ.US,D,20220107,000000,250.5,255,233.9,237.9,254554.1,0
+BULZ.US,D,20220110,000000,227.6,240.6,214.1,240.3,316494.2,0
+BULZ.US,D,20220111,000000,237.7,253.895,233.4,253,165924.7,0
+BULZ.US,D,20220112,000000,258.2,261.777,249.2,255.4,149292,0
+BULZ.US,D,20220113,000000,259.9,262.8,229.76,232.5,185040.30000000002,0
+BULZ.US,D,20220114,000000,225.5,240.4,225.5,239.7,132693.80000000002,0
+BULZ.US,D,20220118,000000,227.3,233.157,216.9,218.5,184883.1,0
+BULZ.US,D,20220119,000000,221.5,225.9,207,207.7,155890.80000000002,0
+BULZ.US,D,20220120,000000,212.2,219.2,193.39,194.4,215005.40000000002,0
+BULZ.US,D,20220121,000000,182.9,188.3,168.6,170.8,372665.60000000003,0
+BULZ.US,D,20220124,000000,155.1,169.9,133.4,169.7,507679,0
+BULZ.US,D,20220125,000000,158.7,165.4,149.883,154.9,217081.1,0
+BULZ.US,D,20220126,000000,168.3,174.7,149,154.8,303693.60000000003,0
+BULZ.US,D,20220127,000000,160,161.7,143.6,144.8,206595.7,0
+BULZ.US,D,20220128,000000,146,157.1,137.4,157.1,206900.30000000002,0
+BULZ.US,D,20220131,000000,161.32,182.3,159,182,212892.1,0
+BULZ.US,D,20220201,000000,187.3,190.1,175,189.1,209892.6,0
+BULZ.US,D,20220202,000000,190.8,190.89,173.95,181.6,240161.1,0
+BULZ.US,D,20220203,000000,160,166.6,148.001,149.9,226235.40000000002,0
+BULZ.US,D,20220204,000000,152.6,163.8,147.4,159.3,176838.30000000002,0
+BULZ.US,D,20220207,000000,159.5,163,149.7,151.7,128310.3,0
+BULZ.US,D,20220208,000000,149.6,158.6,146.9,156.9,102638.6,0
+BULZ.US,D,20220209,000000,163.8,171.6,159.8,171.4,147798.4,0
+BULZ.US,D,20220210,000000,162.2,174,155.9,159.1,264436.60000000003,0
+BULZ.US,D,20220211,000000,160.7,163.7,138.1,140.8,255617.30000000002,0
+BULZ.US,D,20220214,000000,139.5,149.9,138,142.9,156728.2,0
+BULZ.US,D,20220215,000000,150.4,158.1,148,158.1,168313.80000000002,0
+BULZ.US,D,20220216,000000,152,154.4,145.7,153.2,134295.4,0
+BULZ.US,D,20220217,000000,148.3,149.3,135.8,136.1,236338.7,0
+BULZ.US,D,20220218,000000,137.8,137.8,124.1,128.8,323659.5,0
+BULZ.US,D,20220222,000000,123.4,132.7,118.281,123.4,253503.40000000002,0
+BULZ.US,D,20220223,000000,126.9,129.4,111,111.6,259497.80000000002,0
+BULZ.US,D,20220224,000000,97.2,127.9,97,127.2,452803.2,0
+BULZ.US,D,20220225,000000,132.8,140.7,126.5,140.7,351853.10000000003,0
+BULZ.US,D,20220228,000000,137.6,149.5,136.3,146.5,290910.8,0
+BULZ.US,D,20220301,000000,145.2,147,131.4,135,197864.1,0
+BULZ.US,D,20220302,000000,137.7,144.2,130.5,142.6,161365.2,0
+BULZ.US,D,20220303,000000,143.6,143.6,126.5,129,269858.2,0
+BULZ.US,D,20220304,000000,127.1,129.6,116.5,119.9,261760.7,0
+BULZ.US,D,20220307,000000,119.5,121.1,101.2,101.7,373064.30000000005,0
+BULZ.US,D,20220308,000000,100.7,113.15,96.1,102.6,430414,0
+BULZ.US,D,20220309,000000,112.3,118.4,109.18,117.2,233719.40000000002,0
+BULZ.US,D,20220310,000000,112.9,113.1,105.4,111.8,221546.40000000002,0
+BULZ.US,D,20220311,000000,115.3,115.3,102.5,102.6,254001.40000000002,0
+BULZ.US,D,20220314,000000,100.1,103.7,91.5,92.8,326982.5,0
+BULZ.US,D,20220315,000000,96,104.7,92.7,103.8,232090.40000000002,0
+BULZ.US,D,20220316,000000,109,121,107.2,120.9,485721.10000000003,0
+BULZ.US,D,20220317,000000,117.7,129,115.217,128.9,267448.5,0
+BULZ.US,D,20220318,000000,127.5,142.336,125.8,141.9,352817.80000000005,0
+BULZ.US,D,20220321,000000,140.5,144.199,131.9,139,378819.5,0
+BULZ.US,D,20220322,000000,138.7,151.3,138.1,148.6,348320.4,0
+BULZ.US,D,20220323,000000,142.4,148.1,138.2,138.6,304972.9,0
+BULZ.US,D,20220324,000000,141.8,150,138.2,149.7,225624.5,0
+BULZ.US,D,20220325,000000,149.3,150.781,140.8,147.9,263158.9,0
+BULZ.US,D,20220328,000000,148.699,157.4,146.1,157.1,262742.4,0
+BULZ.US,D,20220329,000000,164.2,170.3,157.3,168.4,344983.60000000003,0
+BULZ.US,D,20220330,000000,167.8,169.3,155.8,158.4,328509.7,0
+BULZ.US,D,20220331,000000,157.6,157.6,147.1,147.4,255695.6,0
+BULZ.US,D,20220401,000000,148.5,150.199,140.7,145.3,286812.7,0
+BULZ.US,D,20220404,000000,147.4,160.3,147.4,159.9,311242.10000000003,0
+BULZ.US,D,20220405,000000,158.2,158.6,143.4,145.4,260172.6,0
+BULZ.US,D,20220406,000000,137,137.89,125.2,130.7,413129,0
+BULZ.US,D,20220407,000000,129.2,133.5,121.2,129.9,186466.1,0
+BULZ.US,D,20220408,000000,127.5,127.7,121.8,122.2,200840,0
+BULZ.US,D,20220411,000000,115.8,117.681,111.7,113.2,209578.5,0
+BULZ.US,D,20220412,000000,119.6,122.3,109.1,111,335638.10000000003,0
+BULZ.US,D,20220413,000000,109.5,117.3,108.3,116,178811,0
+BULZ.US,D,20220414,000000,116.1,116.1,105,105.3,244497.1,0
+BULZ.US,D,20220418,000000,104.5,109,102.499,106.6,325273,0
+BULZ.US,D,20220419,000000,105.9,115.8,104.1,115.4,246996.2,0
+BULZ.US,D,20220420,000000,109.8,110.1,96.15,97.6,536677,0
+BULZ.US,D,20220421,000000,101.5,104.2,86.6,87.9,634195.2000000001,0
+BULZ.US,D,20220422,000000,88.1,89.8,80.5,80.8,381912.7,0
+BULZ.US,D,20220425,000000,79.1,84.467,78.4,84.2,473595.60000000003,0
+BULZ.US,D,20220426,000000,81.74,82.2,72,72.2,491372.2,0
+BULZ.US,D,20220427,000000,71.1,76.5,69.6,70.7,393162.5,0
+BULZ.US,D,20220428,000000,76.7,84.4,72.5,82.6,477293.5,0
+BULZ.US,D,20220429,000000,78.1,83.5,72,72.1,421617.80000000005,0
+BULZ.US,D,20220502,000000,70,77.5,68.4,77.4,424062,0
+BULZ.US,D,20220503,000000,76.5,79.858,74.9,77.6,319270.7,0
+BULZ.US,D,20220504,000000,79,87.2,71.8,86.5,546173.5,0
+BULZ.US,D,20220505,000000,81.7,81.7,67.2,70.8,782715.4,0
+BULZ.US,D,20220506,000000,69.8,72.7,63.8,68.2,544240.1,0
+BULZ.US,D,20220509,000000,63.3,65.8,56.25,57.4,573774.4,0
+BULZ.US,D,20220510,000000,61.8,63.3,56.15,60.1,893856.4,0
+BULZ.US,D,20220511,000000,58.5,63.2,51.72,52.3,676470.1000000001,0
+BULZ.US,D,20220512,000000,49.3,55.65,46.912,52.5,636682.8,0
+BULZ.US,D,20220513,000000,56,61.6,54.501,60.8,462156.10000000003,0
+BULZ.US,D,20220516,000000,59.4,60.9,57.1,57.9,331421.9,0
+BULZ.US,D,20220517,000000,62,64,59,63.8,451369.9,0
+BULZ.US,D,20220518,000000,60.3,62.35,53.6,54.5,420754.60000000003,0
+BULZ.US,D,20220519,000000,53.4,58.2,52.8,54.6,347081.2,0
+BULZ.US,D,20220520,000000,56.7,57.5,47.45,53.2,557277.7000000001,0
+BULZ.US,D,20220523,000000,53.1,55.4,50.6,55.1,318707.2,0
+BULZ.US,D,20220524,000000,51.1,51.4,46.2,49,529535.1,0
+BULZ.US,D,20220525,000000,47.9,53.1,47.8,51.8,352275.9,0
+BULZ.US,D,20220526,000000,50.2,58.1,50.1,57,490604.10000000003,0
+BULZ.US,D,20220527,000000,59,64.192,58.991,64.1,793805.2000000001,0
+BULZ.US,D,20220531,000000,64.4,66.3,60.101,63.6,596476.5,0
+BULZ.US,D,20220601,000000,66.3,68.791,60.8,62.4,703191.9,0
+BULZ.US,D,20220602,000000,61.4,71.1,60.8,70.8,869443.8,0
+BULZ.US,D,20220603,000000,65.7,67.3,62.1,63.2,640197.7000000001,0
+BULZ.US,D,20220606,000000,66.5,67.8,62.25,63.7,458008.5,0
+BULZ.US,D,20220607,000000,60.9,65.7,59.6,65.2,423401,0
+BULZ.US,D,20220608,000000,64.1,66.899,62.5,63.6,340435.60000000003,0
+BULZ.US,D,20220609,000000,62.6,64.9,57.2,57.3,422285.4,0
+BULZ.US,D,20220610,000000,53.3,54.1,48.3,49,965218.4,0
+BULZ.US,D,20220613,000000,43,44.7,39.1,39.6,928447.5,0
+BULZ.US,D,20220614,000000,40.6,40.9,37.7,39.3,673294.2000000001,0
+BULZ.US,D,20220615,000000,40.6,45,39.904,43.1,883830.1000000001,0
+BULZ.US,D,20220616,000000,39.1,39.6,35.4,36.6,690149.2000000001,0
+BULZ.US,D,20220617,000000,36.3,38.9,35.4,37.8,479451.7,0
+BULZ.US,D,20220621,000000,39.9,42.3,39.8,40.2,428866.4,0
+BULZ.US,D,20220622,000000,39.1,42.7,38.9,40.2,571655.2000000001,0
+BULZ.US,D,20220623,000000,41.2,42.6,39.4,42.2,455072.9,0
+BULZ.US,D,20220624,000000,43.5,48.1,43.45,47.9,579607.3,0
+BULZ.US,D,20220627,000000,48.8,49.299,45.6,46.7,689367,0
+BULZ.US,D,20220628,000000,46.8,48.1,41.2,41.4,743638.7000000001,0
+BULZ.US,D,20220629,000000,40.9,41.4,38.7,40.3,340843.60000000003,0
+BULZ.US,D,20220630,000000,38.7,40.092,35.9,38.2,785003.7000000001,0
+BULZ.US,D,20220701,000000,37.2,38.4,35.7,38,443160.4,0
+BULZ.US,D,20220705,000000,36,41.4,35.113,41.4,576371.5,0
+BULZ.US,D,20220706,000000,41.1,42.9,40.1,41.8,592414.7000000001,0
+BULZ.US,D,20220707,000000,42.9,46.3,42.7,45.8,824538.1000000001,0
+BULZ.US,D,20220708,000000,43.9,47,43.1,45.8,735330.1000000001,0
+BULZ.US,D,20220711,000000,44.1,44.3,40.9,41.5,394892.30000000005,0
+BULZ.US,D,20220712,000000,42.2,43,39.7,40.5,568163.3,0
+BULZ.US,D,20220713,000000,37.7,41.5,37.2,40.4,967379.4,0
+BULZ.US,D,20220714,000000,39.4,41.3,37.396,40.6,749010.6000000001,0
+BULZ.US,D,20220715,000000,42.3,44.3,41.5,44.3,695257.7000000001,0
+BULZ.US,D,20220718,000000,46.2,47.7,43.2,43.9,922369.3,0
+BULZ.US,D,20220719,000000,45.9,49.3,44.6,48.9,734590.6000000001,0
+BULZ.US,D,20220720,000000,49.6,54.3,49.1,53.8,1142858.6,0
+BULZ.US,D,20220721,000000,53.8,56.83,52.1,56.7,932072,0
+BULZ.US,D,20220722,000000,55.3,56.996,50.901,52.2,904570.9,0
+BULZ.US,D,20220725,000000,51.8,52.05,49,50.3,509251.2,0
+BULZ.US,D,20220726,000000,49.2,49.2,45.2,45.8,620084.3,0
+BULZ.US,D,20220727,000000,48.7,54.1,48.101,53.1,988344.1000000001,0
+BULZ.US,D,20220728,000000,52.7,54.2,49.4,53.8,1076827.4000000001,0
+BULZ.US,D,20220729,000000,53.1,56.6,52.5,56.1,742354.8,0
+BULZ.US,D,20220801,000000,55.4,59.7,54.7,57,1075737.4000000001,0
+BULZ.US,D,20220802,000000,55.2,59.609,54.63,57.1,746663.1000000001,0
+BULZ.US,D,20220803,000000,57.6,62.95,57.4,62.3,858913.8,0
+BULZ.US,D,20220804,000000,62.5,65,61.3,64.7,775755.5,0
+BULZ.US,D,20220805,000000,60.3,64.899,60,61.8,947500.3,0
+BULZ.US,D,20220808,000000,61.1,64.8,59.2,60.3,795137.4,0
+BULZ.US,D,20220809,000000,58.1,58.488,54.3,56,576281.8,0
+BULZ.US,D,20220810,000000,61.3,63,59,62.8,902876.8,0
+BULZ.US,D,20220811,000000,64.7,66.9,60.9,61.4,828076,0
+BULZ.US,D,20220812,000000,63,66.1,61.8,66,516394.7,0
+BULZ.US,D,20220815,000000,65.4,67.5,64.5,66.9,539987.7000000001,0
+BULZ.US,D,20220816,000000,66.3,67.5,62.766,65.7,662387.6000000001,0
+BULZ.US,D,20220817,000000,63,64.188,60.2,61.9,557142.4,0
+BULZ.US,D,20220818,000000,61.8,63.8,60.5,63.2,469561.7,0
+BULZ.US,D,20220819,000000,60.3,61,56.4,57.4,909406.7000000001,0
+BULZ.US,D,20220822,000000,54,54.25,50.7,51.4,684118.1000000001,0
+BULZ.US,D,20220823,000000,50.9,53.2,50.6,50.9,508760.30000000005,0
+BULZ.US,D,20220824,000000,50.799,52.9,50.15,51.8,426723.60000000003,0
+BULZ.US,D,20220825,000000,51.7,55,51.288,55,560504.4,0
+BULZ.US,D,20220826,000000,54.6,55.2,46.2,46.4,1075947.8,0
+BULZ.US,D,20220829,000000,44.9,46.677,43.8,44.3,573716.7000000001,0
+BULZ.US,D,20220830,000000,45.5,45.8,41.2,42.8,607641.2000000001,0
+BULZ.US,D,20220831,000000,44.1,44.8,41.799,42,569055.9,0
+BULZ.US,D,20220901,000000,40.3,41.6,37.5,41.6,779139.3,0
+BULZ.US,D,20220902,000000,42.9,43.4,38.7,39.4,970170.8,0
+BULZ.US,D,20220906,000000,39.3,39.7,36.8,37.8,1044844.9,0
+BULZ.US,D,20220907,000000,37.9,40.4,37.1,39.9,776052.5,0
+BULZ.US,D,20220908,000000,38.7,41.5,38,41.2,743058.6000000001,0
+BULZ.US,D,20220909,000000,42.3,45.2,42.3,45,550609.8,0
+BULZ.US,D,20220912,000000,45.5,46.6,44.8,46.3,771314.3,0
+BULZ.US,D,20220913,000000,40.901,41.6,36.5,36.9,1680239.4000000001,0
+BULZ.US,D,20220914,000000,37,37.8,35.95,37.6,831697.6000000001,0
+BULZ.US,D,20220915,000000,35.8,37.7,34.547,35.3,1060690.7,0
+BULZ.US,D,20220916,000000,33.6,34.5,32.5,34.5,1044620.9,0
+BULZ.US,D,20220919,000000,33.3,35.1,33.3,35.1,645346,0
+BULZ.US,D,20220920,000000,34,34.9,33,33.7,576822.4,0
+BULZ.US,D,20220921,000000,33.8,36.3,32,32.1,1320684.8,0
+BULZ.US,D,20220922,000000,31.6,32,30.35,30.9,847695.9,0
+BULZ.US,D,20220923,000000,29.9,30.2,27.8,29.2,1049933.1,0
+BULZ.US,D,20220926,000000,28.814,30.388,28,28.1,1044729.8,0
+BULZ.US,D,20220927,000000,29.4,30.2,27.4,28.6,1110362,0
+BULZ.US,D,20220928,000000,28.2,30.6,27.8,30.2,1103858.5,0
+BULZ.US,D,20220929,000000,28.7,28.75,26.2,27.3,1145120.3,0
+BULZ.US,D,20220930,000000,26.8,28.626,26,26.1,912406.4,0
+BULZ.US,D,20221003,000000,26.6,28.5,25.9,27.9,1819488.4000000001,0
+BULZ.US,D,20221004,000000,29.8,31,29.7,30.7,966780.2000000001,0
+BULZ.US,D,20221005,000000,29.2,31.285,27.95,30.7,919722.1000000001,0
+BULZ.US,D,20221006,000000,30.3,31.7,29.715,30.4,1148668.2,0
+BULZ.US,D,20221007,000000,28.2,28.4,25.3,25.8,1125885.1,0
+BULZ.US,D,20221010,000000,25.8,25.9,23.6,24.4,1046516.2000000001,0
+BULZ.US,D,20221011,000000,23.7,24.8,22.4,23.3,1632417.7000000002,0
+BULZ.US,D,20221012,000000,23.2,23.8,22.6,23.3,1130824.4000000001,0
+BULZ.US,D,20221013,000000,21.1,25.7,20.7,25.2,1938299.8,0
+BULZ.US,D,20221014,000000,26,26.158,22.6,22.8,1467167.6,0
+BULZ.US,D,20221017,000000,24.468,25.5,24.468,25.2,1114548.1,0
+BULZ.US,D,20221018,000000,27.6,27.8,24.3,25.5,2233047.2,0
+BULZ.US,D,20221019,000000,25.4,27.3,25.4,26.3,1495141.6,0
+BULZ.US,D,20221020,000000,26,28.3,25.7,26.1,1425474.3,0
+BULZ.US,D,20221021,000000,25.5,28.5,25.2,28.3,1413260.7000000002,0
+BULZ.US,D,20221024,000000,28.3,29.3,26.64,28.9,1870100.7000000002,0
+BULZ.US,D,20221025,000000,29.2,31.3,29.144,31,1534540.8,0
+BULZ.US,D,20221026,000000,28.6,31.1,28,28.8,1721521.4000000001,0
+BULZ.US,D,20221027,000000,28.1,28.6,25.8,26,1911365.8,0
+BULZ.US,D,20221028,000000,25.9,28.4,25.7,28.4,1465051.7000000002,0
+BULZ.US,D,20221031,000000,27.76,28.07,26.33,27.05,793591,0
+BULZ.US,D,20221101,000000,28.13,28.35,26.04,26.07,1023383,0
+BULZ.US,D,20221102,000000,26.41,27.0999,23.01,23.05,1670574,0
+BULZ.US,D,20221103,000000,22.16,23.1,21.38,21.65,1225584,0
+BULZ.US,D,20221104,000000,23.19,23.52,21.19,22.75,1922885,0
+BULZ.US,D,20221107,000000,23.15,23.87,22.29,23.69,1003474,0
+BULZ.US,D,20221108,000000,24.31,25.26,23,24.23,1620846,0
+BULZ.US,D,20221109,000000,23.58,23.755,21.96,22.03,1176693,0
+BULZ.US,D,20221110,000000,25.7,28.44,25.03,28.33,2502862,0
+BULZ.US,D,20221111,000000,28.19,31.16,27.67,30.77,1719158,0
+BULZ.US,D,20221114,000000,30.26,31.98,29.53,30.51,1060470,0
+BULZ.US,D,20221115,000000,33.18,33.92,31.1,32.42,1769278,0
+BULZ.US,D,20221116,000000,30.73,31.04,29.07,29.54,1071320,0
+BULZ.US,D,20221117,000000,27.59,29.59,27.51,29.05,999076,0
+BULZ.US,D,20221118,000000,30.07,30.13,27.58,28.49,1228100,0
+BULZ.US,D,20221121,000000,27.72,28,26.43,26.71,1017585,0
+BULZ.US,D,20221122,000000,26.93,28.51,26.23,28.42,800860,0
+BULZ.US,D,20221123,000000,28.5,30.02,28.4,29.79,1331388,0
+BULZ.US,D,20221125,000000,29.25,29.54,28.92,29.01,541817,0
+BULZ.US,D,20221128,000000,28.2,29.02,26.96,27.33,956815,0
+BULZ.US,D,20221129,000000,27.42,27.72,26.32,26.74,1022417,0
+BULZ.US,D,20221130,000000,26.74,31.68,26.43,31.65,1672177,0
+BULZ.US,D,20221201,000000,31.41,31.9,30.08,31.24,1363389,0
+BULZ.US,D,20221202,000000,29.27,30.752,29.22,30.55,1352455,0
+BULZ.US,D,20221205,000000,29.58,30.28,27.77,28.34,778316,0
+BULZ.US,D,20221206,000000,28.02,28.07,25.65,26.2,772025,0
+BULZ.US,D,20221207,000000,25.57,26.41,25.04,25.57,782594,0
+BULZ.US,D,20221208,000000,25.89,26.9,25.07,26.66,840172,0
+BULZ.US,D,20221209,000000,26.65,27.98,26.27,26.64,835702,0
+BULZ.US,D,20221212,000000,26.31,27.34,25.87,27.34,544863,0
+BULZ.US,D,20221213,000000,30.91,31.59,27.61,28.53,1346327,0
+BULZ.US,D,20221214,000000,28.24,29.3462,26.6016,27.63,818753,0
+BULZ.US,D,20221215,000000,25.88,26.05,23.85,24.4,796980,0
+BULZ.US,D,20221216,000000,24.6,25.21,23.36,23.79,600566,0
+BULZ.US,D,20221219,000000,23.71,23.71,22.21,22.69,628411,0
+BULZ.US,D,20221220,000000,22,23.08,21.82,22.35,502849,0
+BULZ.US,D,20221221,000000,22.54,23.97,22.36,23.58,789490,0
+BULZ.US,D,20221222,000000,22.45,22.499,20.04,21.39,1043913,0
+BULZ.US,D,20221223,000000,21,21.79,20.47,21.55,666511,0
+BULZ.US,D,20221227,000000,21.01,21.06,19.935,20.12,1026076,0
+BULZ.US,D,20221228,000000,19.79,20.56,19.07,19.25,777728,0
+BULZ.US,D,20221229,000000,20.04,21.41,19.8911,21.19,844812,0
+BULZ.US,D,20221230,000000,20.29,21.29,20.02,21.29,663823,0
+BULZ.US,D,20230103,000000,21.92,22.3,20.22,20.8,971705,0
+BULZ.US,D,20230104,000000,21.87,22.41,20.93,22.08,577658,0
+BULZ.US,D,20230105,000000,21.5,21.56,20.79,20.95,521850,0
+BULZ.US,D,20230106,000000,21.2,23.15,20.17,22.87,956659,0
+BULZ.US,D,20230109,000000,23.8,25.36,23.64,23.91,868557,0
+BULZ.US,D,20230110,000000,23.51,24.73,23.32,24.69,649946,0
+BULZ.US,D,20230111,000000,24.85,25.83,24.459,25.78,704101,0
+BULZ.US,D,20230112,000000,26.26,27.02,24.59,26.72,997974,0
+BULZ.US,D,20230113,000000,25.65,27.0278,25.65,26.96,607808,0
+BULZ.US,D,20230117,000000,26.92,27.73,26.48,27.12,476811,0
+BULZ.US,D,20230118,000000,27.77,28.18,26.13,26.26,697690,0
+BULZ.US,D,20230119,000000,25.49,26.12,24.86,25.36,338058,0
+BULZ.US,D,20230120,000000,26.09,28.35,25.7883,28.3,578029,0
+BULZ.US,D,20230123,000000,29.15,32,28.8,31.69,963878,0
+BULZ.US,D,20230124,000000,30.78,32.15,30.75,31.29,517299,0
+BULZ.US,D,20230125,000000,29.67,31.53,28.91,31.18,861686,0
+BULZ.US,D,20230126,000000,33.12,33.82,31.8499,33.73,862888,0
+BULZ.US,D,20230127,000000,32.66,35.83,32.65,35.02,984399,0
+BULZ.US,D,20230130,000000,33.71,34.2,32.15,32.16,648159,0
+BULZ.US,D,20230131,000000,31.84,33.67,31.84,33.65,590194,0
+BULZ.US,D,20230201,000000,33.75,38.36,33.5109,37.46,1251838,0
+BULZ.US,D,20230202,000000,40.75,43.84,40.16,42.36,1321097,0
+BULZ.US,D,20230203,000000,39,43.53,38.83,40.27,888505,0
+BULZ.US,D,20230206,000000,38.99,40.2,38.39,38.82,428726,0
+BULZ.US,D,20230207,000000,38.93,42.03,38.21,41.6,784778,0
+BULZ.US,D,20230208,000000,40.85,41.73,39,39.41,428479,0
+BULZ.US,D,20230209,000000,41.37,41.714,37.79,38.52,555914,0
+BULZ.US,D,20230210,000000,37.15,37.75,35.3,36.23,530133,0
+BULZ.US,D,20230213,000000,36.79,38.23,35.89,37.98,415258,0
+BULZ.US,D,20230214,000000,37.03,40.145,36.24,39.8,870145,0
+BULZ.US,D,20230215,000000,38.92,40.275,38.1,40.25,600962,0
+BULZ.US,D,20230216,000000,38.1,39.59,36.71,36.79,851348,0
+BULZ.US,D,20230217,000000,35.78,36.14,34.1002,35.59,652230,0
+BULZ.US,D,20230221,000000,34.16,35,32.42,32.5,726254,0
+BULZ.US,D,20230222,000000,32.56,33.57,31.905,32.36,820939,0
+BULZ.US,D,20230223,000000,34.42,34.58,32.27,33.88,886776,0
+BULZ.US,D,20230224,000000,31.71,32.18,30.86,31.73,1032180,0
+BULZ.US,D,20230227,000000,32.98,33.47,32.19,32.42,814302,0
+BULZ.US,D,20230228,000000,32.16,33.51,32.11,32.54,257593,0
+BULZ.US,D,20230301,000000,32.62,33.13,31.735,31.97,475661,0
+BULZ.US,D,20230302,000000,31.66,33.57,31.48,33.32,313709,0
+BULZ.US,D,20230303,000000,34.1,35.75,33.8424,35.59,538524,0
+BULZ.US,D,20230306,000000,36.13,37.27,35.09,35.15,490912,0
+BULZ.US,D,20230307,000000,35.23,35.7,33.77,33.97,442881,0
+BULZ.US,D,20230308,000000,34.14,35.06,33.45,34.97,359972,0
+BULZ.US,D,20230309,000000,34.96,36.28,32.49,32.78,513781,0
+BULZ.US,D,20230310,000000,32.91,33.7,31.02,31.45,1140239,0
+BULZ.US,D,20230313,000000,30.34,32.88,29.4015,31.59,1329199,0
+BULZ.US,D,20230314,000000,33.19,34.9758,33.19,34.75,762156,0
+BULZ.US,D,20230315,000000,33.73,35.78,33.25,35.64,1132654,0
+BULZ.US,D,20230316,000000,35.61,40,35.5601,39.98,1083507,0
+BULZ.US,D,20230317,000000,40.1,41.02,38.51,39.3,648123,0
+BULZ.US,D,20230320,000000,38.79,39.63,37.5,39.51,485684,0
+BULZ.US,D,20230321,000000,40.38,41.95,39.66,41.59,515511,0
+BULZ.US,D,20230322,000000,41.84,43.864,39.48,39.52,849444,0
+BULZ.US,D,20230323,000000,39.96,42.6,39.1,40.69,686562,0
+BULZ.US,D,20230324,000000,40.03,40.97,39.38,40.92,440419,0
+BULZ.US,D,20230327,000000,41.3,42.01,39.79,40.36,435140,0
+BULZ.US,D,20230328,000000,39.87,39.87,38.25,39.33,306544,0
+BULZ.US,D,20230329,000000,40.79,42.5,40.77,42.19,514208,0
+BULZ.US,D,20230330,000000,43.45,44.25,43.1101,43.78,550680,0
+BULZ.US,D,20230331,000000,43.76,46.07,43.57,46,540957,0
+BULZ.US,D,20230403,000000,44.62,45.17,43.45,44.87,380690,0
+BULZ.US,D,20230404,000000,45.23,46.02,44.08,44.71,323194,0
+BULZ.US,D,20230405,000000,43.99,43.99,41.68,42.79,362308,0
+BULZ.US,D,20230406,000000,41.77,43.59,40.92,43.36,413011,0
+BULZ.US,D,20230410,000000,41.6,43.14,40.89,42.94,243559,0
+BULZ.US,D,20230411,000000,43.02,43.29,41.63,41.86,212312,0
+BULZ.US,D,20230412,000000,42.84,43.2,39.81,40.03,415899,0
+BULZ.US,D,20230413,000000,40.9,42.75,40.9,42.51,282826,0
+BULZ.US,D,20230414,000000,41.85,43,40.91,42.2,289179,0
+BULZ.US,D,20230417,000000,41.53,42.28,40.67,41.95,244313,0
+BULZ.US,D,20230418,000000,42.89,43.24,41.33,41.82,256471,0
+BULZ.US,D,20230419,000000,40.08,41.67,40,41.32,225354,0
+BULZ.US,D,20230420,000000,39.68,41.36,39.38,39.96,304078,0
+BULZ.US,D,20230421,000000,39.81,40.2,38.75,40.02,231553,0
+BULZ.US,D,20230424,000000,39.83,40.65,38.39,39.47,229421,0
+BULZ.US,D,20230425,000000,38.74,38.82,36.36,36.4,488291,0
+BULZ.US,D,20230426,000000,37.95,38.38,36.63,36.97,358734,0
+BULZ.US,D,20230427,000000,38.68,40.3855,38,40.18,356357,0
+BULZ.US,D,20230428,000000,40.6,41.58,39.68,41.54,414428,0
+BULZ.US,D,20230501,000000,41.3,41.57,40.37,41.09,171165,0
+BULZ.US,D,20230502,000000,40.82,41.1,38.8,39.39,412210,0
+BULZ.US,D,20230503,000000,38.88,40.17,37.96,38.08,272276,0
+BULZ.US,D,20230504,000000,37.35,39,36.98,37.94,274992,0
+BULZ.US,D,20230505,000000,38.52,40.51,38.26,40.25,249320,0
+BULZ.US,D,20230508,000000,40.05,41.1385,39.45,40.96,153050,0
+BULZ.US,D,20230509,000000,40.11,40.77,40,40.27,134589,0
+BULZ.US,D,20230510,000000,41.58,42.17,40.21,41.42,275869,0
+BULZ.US,D,20230511,000000,41.4,42.03,40.64,41.69,157352,0
+BULZ.US,D,20230512,000000,41.96,42.1,39.64,40.55,172795,0
+BULZ.US,D,20230515,000000,40.78,41.82,40.16,41.75,139156,0
+BULZ.US,D,20230516,000000,41.1,42.92,41.1,42.17,162102,0
+BULZ.US,D,20230517,000000,42.8,44.8491,42.46,44.6,271484,0
+BULZ.US,D,20230518,000000,45,48.54,45,48.37,473557,0
+BULZ.US,D,20230519,000000,48.29,48.64,47.19,47.86,261156,0
+BULZ.US,D,20230522,000000,47.34,49.43,47.28,48.9,182635,0
+BULZ.US,D,20230523,000000,48.05,49.38,47.381,47.53,173380,0
+BULZ.US,D,20230524,000000,46.34,47.83,45.77,47.31,217587,0
+BULZ.US,D,20230525,000000,51.58,52.4,49.9755,51.63,402533,0
+BULZ.US,D,20230526,000000,52.73,58.77,52.685,58.13,508024,0
+BULZ.US,D,20230530,000000,62.37,63.31,59.34,60.3,623281,0
+BULZ.US,D,20230531,000000,58.74,60.9,58.4868,59.88,218385,0
+BULZ.US,D,20230601,000000,58.67,63.01,58.5,61.72,254288,0
+BULZ.US,D,20230602,000000,62.93,64.35,61.82,63.07,379307,0
+BULZ.US,D,20230605,000000,62.5,64.0311,61.5,62.13,181212,0
+BULZ.US,D,20230606,000000,61.56,64.33,60.8036,64.03,214735,0
+BULZ.US,D,20230607,000000,65,66.41,60.1,60.62,265586,0
+BULZ.US,D,20230608,000000,60.83,63.83,60.67,63.71,222117,0
+BULZ.US,D,20230609,000000,66.31,68.72,65.4,66.09,823330,0
+BULZ.US,D,20230612,000000,67.96,70.71,67.51,70.62,323206,0
+BULZ.US,D,20230613,000000,73.85,73.86,70.23,72.51,395019,0
+BULZ.US,D,20230614,000000,72.1,74.69,70.47,74.61,423484,0
+BULZ.US,D,20230615,000000,72.85,77.79,72.62,76.51,475365,0
+BULZ.US,D,20230616,000000,79.18,79.4,75.09,75.41,372252,0
+BULZ.US,D,20230620,000000,74,75.7991,72.32,75.22,193009,0
+BULZ.US,D,20230621,000000,74.67,75.06,69.03,69.35,287345,0
+BULZ.US,D,20230622,000000,67.8,71.08,67.65,71.06,405648,0
+BULZ.US,D,20230623,000000,68.35,70.52,67.81,69.24,370903,0
+BULZ.US,D,20230626,000000,69.06,71.31,65.84,65.93,157334,0
+BULZ.US,D,20230627,000000,66.62,70.2,66.18,69.81,184177,0
+BULZ.US,D,20230628,000000,67.88,71.8168,67.88,70.32,156501,0
+BULZ.US,D,20230629,000000,70.74,70.74,68,69.14,177589,0
+BULZ.US,D,20230630,000000,70.89,73,70.86,71.93,301865,0
+BULZ.US,D,20230703,000000,72.88,73.61,72.03,73,111140,0
+BULZ.US,D,20230705,000000,72.44,74.22,72.39,72.73,126119,0
+BULZ.US,D,20230706,000000,69.77,70.42,68.16,70.26,281816,0
+BULZ.US,D,20230707,000000,70.09,72.575,69.77,69.9,251930,0
+BULZ.US,D,20230710,000000,69.71,70.64,68.2,70.64,119241,0
+BULZ.US,D,20230711,000000,71.31,72.28,69.53,72.11,91537,0
+BULZ.US,D,20230712,000000,74.5,75.95,73.27,75.63,238805,0
+BULZ.US,D,20230713,000000,77.8,80.39,77,79.55,285964,0
+BULZ.US,D,20230714,000000,80,82.69,78.18,78.89,264054,0
+BULZ.US,D,20230717,000000,79.65,82.58,79.07,81.5,137367,0
+BULZ.US,D,20230718,000000,81.04,84.6,79.46,83.76,171188,0
+BULZ.US,D,20230719,000000,85.62,86.4,83.5,84.18,198655,0
+BULZ.US,D,20230720,000000,79.96,81.03,74.2401,75.03,311109,0
+BULZ.US,D,20230721,000000,77.01,77.31,74.26,74.73,260598,0
+BULZ.US,D,20230724,000000,75.04,75.52,73.2202,75,160894,0
+BULZ.US,D,20230725,000000,75.65,77.86,75.34,76.73,117983,0
+BULZ.US,D,20230726,000000,76.06,77.5,73.97,76.14,103197,0
+BULZ.US,D,20230727,000000,81,81.88,76.08,76.9,278005,0
+BULZ.US,D,20230728,000000,80.03,83.1563,79.42,82.49,239807,0
+BULZ.US,D,20230731,000000,83,83.9499,81.93,83.33,107931,0
+BULZ.US,D,20230801,000000,82.45,83.8687,81.05,83.31,82534,0
+BULZ.US,D,20230802,000000,80.36,80.36,73.84,75.65,210025,0
+BULZ.US,D,20230803,000000,72.48,76.24,72.48,74.86,161607,0
+BULZ.US,D,20230804,000000,76.7,79.55,75.42,75.93,253556,0
+BULZ.US,D,20230807,000000,77.14,77.56,74.9,77.38,134010,0
+BULZ.US,D,20230808,000000,75.01,75.16,72.25,74.29,131810,0
+BULZ.US,D,20230809,000000,74.56,74.56,69,69.54,139848,0
+BULZ.US,D,20230810,000000,71.2,73.42,68.51,69.57,431532,0
+BULZ.US,D,20230811,000000,67.65,68.77,66.26,67.24,315220,0
+BULZ.US,D,20230814,000000,66.24,71.66,65.71,71.66,137652,0
+BULZ.US,D,20230815,000000,71.24,71.24,68.02,68.37,104122,0
+BULZ.US,D,20230816,000000,67.48,68.3253,64.74,64.78,117585,0
+BULZ.US,D,20230817,000000,65.5,65.63,61.75,62.05,260129,0
+BULZ.US,D,20230818,000000,59.2,62.2863,58.95,61.56,495316,0
+BULZ.US,D,20230821,000000,62.56,66.28,62.3,66.09,157751,0
+BULZ.US,D,20230822,000000,68.07,68.28,64.668,65.11,106938,0
+BULZ.US,D,20230823,000000,65.44,70.08,65.27,69.49,228223,0
+BULZ.US,D,20230824,000000,72.26,72.33,63.45,63.49,186198,0
+BULZ.US,D,20230825,000000,63.76,66.64,61.44,65.21,314850,0
+BULZ.US,D,20230828,000000,67.08,67.84,65.14,67.06,159654,0
+BULZ.US,D,20230829,000000,66.3,72.73,66.28,72.3,234994,0
+BULZ.US,D,20230830,000000,72.31,74.43,71.02,73.76,213915,0
+BULZ.US,D,20230831,000000,74.5,77.37,74.5,76.12,230222,0
+BULZ.US,D,20230901,000000,77.77,78.17,74.8801,75.96,320379,0
+BULZ.US,D,20230905,000000,75.43,78.5544,74.79,77.35,175129,0
+BULZ.US,D,20230906,000000,76.65,77.115,73.35,75.28,146629,0
+BULZ.US,D,20230907,000000,71.41,73.82,70.65,73.43,267233,0
+BULZ.US,D,20230908,000000,73.6,75.3,72.62,73.25,205609,0
+BULZ.US,D,20230911,000000,76.19,77.28,73.95,76.91,131640,0
+BULZ.US,D,20230912,000000,75.19,77.565,73.87,73.95,79864,0
+BULZ.US,D,20230913,000000,74.36,76.47,73.68,75,98892,0
+BULZ.US,D,20230914,000000,76.56,77.01,74.36,76.1,226729,0
+BULZ.US,D,20230915,000000,75.01,75.09,70.15,70.89,219993,0
+BULZ.US,D,20230918,000000,69.77,71.7,69.41,70.89,66935,0
+BULZ.US,D,20230919,000000,70.03,71.12,68.46,70.22,113333,0
+BULZ.US,D,20230920,000000,70.71,71.4598,65.79,65.95,112699,0
+BULZ.US,D,20230921,000000,62.86,64.03,61.51,61.55,272427,0
+BULZ.US,D,20230922,000000,62.75,63.8196,60.97,61.24,197398,0
+BULZ.US,D,20230925,000000,60.56,62.58,59.8771,62.51,121788,0
+BULZ.US,D,20230926,000000,61.02,61.5799,58.96,59.62,167399,0
+BULZ.US,D,20230927,000000,60.25,61.19,57.69,59.99,179054,0
+BULZ.US,D,20230928,000000,58.97,62.955,58.2,61.54,157123,0
+BULZ.US,D,20230929,000000,63.64,65.11,61.78,62.53,204775,0
+BULZ.US,D,20231002,000000,62.1,65.37,61.93,64.53,113613,0
+BULZ.US,D,20231003,000000,62.93,65.44,60.0407,61.2,155470,0
+BULZ.US,D,20231004,000000,61.87,64.38,61.44,64.01,118601,0
+BULZ.US,D,20231005,000000,63.89,64.4181,61.63,63.9,150357,0
+BULZ.US,D,20231006,000000,62.36,68.4948,61.6,67.74,248624,0
+BULZ.US,D,20231009,000000,65.77,68.72,64.91,68.34,120580,0
+BULZ.US,D,20231010,000000,68.21,71.02,67.71,68.86,170367,0
+BULZ.US,D,20231011,000000,69.76,71.0199,68.71,70.58,112090,0
+BULZ.US,D,20231012,000000,71.1,73.3494,68.96,70.63,177694,0
+BULZ.US,D,20231013,000000,70.77,71,65.9,66.21,195896,0
+BULZ.US,D,20231016,000000,67.05,69.6,66.7,69.01,106615,0
+BULZ.US,D,20231017,000000,65.97,68.8803,63.8114,67.85,133214,0
+BULZ.US,D,20231018,000000,65.69,67.3599,63.65,64.42,99012,0
+BULZ.US,D,20231019,000000,66.9,67.78,63.99,64.53,272127,0
+BULZ.US,D,20231020,000000,64.37,64.96,61.06,61.23,221628,0
+BULZ.US,D,20231023,000000,60.1,63.97,58.85,61.58,148906,0
+BULZ.US,D,20231024,000000,62.7,64.13,61.5001,63.91,108582,0
+BULZ.US,D,20231025,000000,62.26,62.49,56.71,57.27,181824,0
+BULZ.US,D,20231026,000000,56.74,57.74,52.2204,53.43,275626,0
+BULZ.US,D,20231027,000000,56.04,57.55,55.28,56.06,299352,0
+BULZ.US,D,20231030,000000,57.35,59.1299,56.47,58.05,151606,0
+BULZ.US,D,20231031,000000,58.05,59.31,56.34,59.16,66312,0
+BULZ.US,D,20231101,000000,59.79,64.44,59.79,64.33,165112,0
+BULZ.US,D,20231102,000000,67.33,68.335,66,67.91,308237,0
+BULZ.US,D,20231103,000000,69.07,71.63,68.6997,70.79,271967,0
+BULZ.US,D,20231106,000000,71.36,72.33,69.7401,71.68,132772,0
+BULZ.US,D,20231107,000000,72.25,75.09,71.66,74.46,128721,0
+BULZ.US,D,20231108,000000,74.72,75.4,72.91,74.65,128303,0
+BULZ.US,D,20231109,000000,75.46,76.88,72.95,73.23,222878,0
+BULZ.US,D,20231110,000000,74.62,79.6088,74,79.31,249040,0
+BULZ.US,D,20231113,000000,78.02,79.67,76.6,78.71,127907,0
+BULZ.US,D,20231114,000000,83.24,85.12,82.63,84.33,274544,0
+BULZ.US,D,20231115,000000,85.83,85.83,83.28,84.76,190039,0
+BULZ.US,D,20231116,000000,84.09,86.7661,83.45,86.49,159619,0
+BULZ.US,D,20231117,000000,85.92,87.7465,84.85,87.15,121225,0
+BULZ.US,D,20231120,000000,87.02,91.2,87,90.54,138473,0
+BULZ.US,D,20231121,000000,88.44,89.26,86.9501,88.35,141889,0
+BULZ.US,D,20231122,000000,89.52,92,88.4015,89,216766,0
+BULZ.US,D,20231124,000000,88.46,89.05,87.46,88.17,53682,0
+BULZ.US,D,20231127,000000,88.03,90.45,87.63,88.34,108526,0
+BULZ.US,D,20231128,000000,86.52,88.85,85.96,88.76,130583,0
+BULZ.US,D,20231129,000000,91.13,92.3788,88.55,88.84,149347,0
+BULZ.US,D,20231130,000000,90.32,90.56,85.69,88.06,213535,0
+BULZ.US,D,20231201,000000,86.35,88.49,85.24,87.8,363300,0
+BULZ.US,D,20231204,000000,84.21,84.39,80.44,82.93,195731,0
+BULZ.US,D,20231205,000000,81.2,84.73,81.14,83.89,136554,0
+BULZ.US,D,20231206,000000,86.45,86.66,81.09,81.43,166684,0
+BULZ.US,D,20231207,000000,83.39,87.38,83.39,86.94,216602,0
+BULZ.US,D,20231208,000000,85.51,89.16,85.51,88.96,236596,0
+BULZ.US,D,20231211,000000,89.35,92.5599,88.52,91.95,139910,0
+BULZ.US,D,20231212,000000,90.87,94.86,90.8,94.81,160422,0
+BULZ.US,D,20231213,000000,94.93,98.3827,94.053,97.3,212697,0
+BULZ.US,D,20231214,000000,97.6,99.34,94.6,97.44,302837,0
+BULZ.US,D,20231215,000000,97.33,101.24,97.33,99.96,233085,0
+BULZ.US,D,20231218,000000,100.29,104.2299,99.93,103.23,167828,0
+BULZ.US,D,20231219,000000,103.45,105.37,103.3262,105.27,114364,0
+BULZ.US,D,20231220,000000,104.62,106.685,99.49,99.63,188291,0
+BULZ.US,D,20231221,000000,104.45,105.6228,102.2,105.08,273581,0
+BULZ.US,D,20231222,000000,106.5,106.75,103.65,105,272030,0
+BULZ.US,D,20231226,000000,106.05,108.07,105.81,107.7,123313,0
+BULZ.US,D,20231227,000000,108.39,109.18,107.025,108.27,103257,0
+BULZ.US,D,20231228,000000,108.89,109.34,107.03,107.36,161906,0
+BULZ.US,D,20231229,000000,107.51,107.96,103.67,105.22,241612,0
+BULZ.US,D,20240102,000000,101.49,101.79,94.41,96.56,243430,0
+BULZ.US,D,20240103,000000,93.32,95.08,92.73,93.18,172445,0
+BULZ.US,D,20240104,000000,92,94.71,91.55,91.97,239103,0
+BULZ.US,D,20240105,000000,92,94.62,91.38,92.75,200295,0
+BULZ.US,D,20240108,000000,93.84,100.7159,93.84,100.57,159431,0
+BULZ.US,D,20240109,000000,98.37,103.2,98.21,101.83,103087,0
+BULZ.US,D,20240110,000000,102.81,105.49,101.6324,104.6,118003,0
+BULZ.US,D,20240111,000000,106.79,108.66,101.75,106.75,472840,0
+BULZ.US,D,20240112,000000,106.87,108.24,104.9401,105.61,440487,0
+BULZ.US,D,20240116,000000,105.61,109.744,105.2775,108.14,194231,0
+BULZ.US,D,20240117,000000,105.88,106.62,100.96,106.42,180926,0
+BULZ.US,D,20240118,000000,110.15,112.07,107.33,110.76,346596,0
+BULZ.US,D,20240119,000000,113.58,119.17,111.94,118.95,492701,0
+BULZ.US,D,20240122,000000,122.04,123.46,117.6727,118.75,248071,0
+BULZ.US,D,20240123,000000,119.48,119.6,116.65,119.3,136786,0
+BULZ.US,D,20240124,000000,125,129.99,123.7419,125.41,283909,0
+BULZ.US,D,20240125,000000,127.34,128.98,122.41,125.54,252559,0
+BULZ.US,D,20240126,000000,121.12,124.247,120.28,121.29,256694,0
+BULZ.US,D,20240129,000000,122.34,126.4528,121.69,126.34,164337,0
+BULZ.US,D,20240130,000000,125.94,126.65,121.29,122.26,103739,0
+BULZ.US,D,20240131,000000,115.89,120.05,113.7212,114.36,208859,0
+BULZ.US,D,20240201,000000,116.23,118.8199,115.01,118.5,203266,0
+BULZ.US,D,20240202,000000,122.73,129.5,121.7,128.52,285825,0
+BULZ.US,D,20240205,000000,128.82,129.99,123.37,128.02,167876,0
+BULZ.US,D,20240206,000000,127.88,128.94,121.07,123.86,120074,0
+BULZ.US,D,20240207,000000,126.61,130.93,125.7908,130.58,171324,0
+BULZ.US,D,20240208,000000,130.78,132.83,129.82,130.84,139579,0
+BULZ.US,D,20240209,000000,132.56,136.88,131.71,136.03,301300,0
+BULZ.US,D,20240212,000000,136.27,138.8,132,132.91,134867,0
+BULZ.US,D,20240213,000000,123.29,130.043,121.79,126.44,192548,0
+BULZ.US,D,20240214,000000,130.29,133.24,128.275,132.76,119538,0
+BULZ.US,D,20240215,000000,133.45,134.11,129.99,133.51,348389,0
+BULZ.US,D,20240216,000000,133.9,133.9,126.88,127.26,289169,0
+BULZ.US,D,20240220,000000,124.08,126.37,118.52,123.15,148708,0
+BULZ.US,D,20240221,000000,114.98,115.74,111.05,115.02,179524,0
+BULZ.US,D,20240222,000000,125.45,129.17,123.8,127.91,270329,0
+BULZ.US,D,20240223,000000,130.45,131.95,125.45,127.28,174574,0
+BULZ.US,D,20240226,000000,130.48,134.1,129.5,130.54,97439,0
+BULZ.US,D,20240227,000000,134.01,134.01,129.662,132.78,78311,0
+BULZ.US,D,20240228,000000,130.22,131.3885,128.32,129.95,67923,0
+BULZ.US,D,20240229,000000,133.14,137.29,130.94,136.47,152477,0
+BULZ.US,D,20240301,000000,138.13,146.15,138.13,145.13,245103,0
+BULZ.US,D,20240304,000000,145.77,147.31,142.74,143.54,141683,0
+BULZ.US,D,20240305,000000,138.1,138.23,129.42,132.73,200422,0
+BULZ.US,D,20240306,000000,137.69,138.04,132,134.48,122685,0
+BULZ.US,D,20240307,000000,138.89,144.1699,136.43,143.05,200151,0
+BULZ.US,D,20240308,000000,145.03,149.66,134.065,135.4,269677,0
+BULZ.US,D,20240311,000000,132.15,135,129.76,131.99,104279,0
+BULZ.US,D,20240312,000000,135.07,139.7,130.1,139.58,98679,0
+BULZ.US,D,20240313,000000,136.67,136.67,132.85,133.75,80169,0
+BULZ.US,D,20240314,000000,134.08,135.45,127.9316,130.86,147821,0
+BULZ.US,D,20240315,000000,124.35,127.28,123.3643,124.06,159677,0
+BULZ.US,D,20240318,000000,130.54,132.14,128.5,129.92,88812,0
+BULZ.US,D,20240319,000000,126.32,129.37,122.68,129.13,81341,0
+BULZ.US,D,20240320,000000,130.82,134.4199,128.115,133.64,108899,0
+BULZ.US,D,20240321,000000,142.96,143.05,138,138.09,163360,0
+BULZ.US,D,20240322,000000,136.93,140.68,136.28,139.29,138947,0
+BULZ.US,D,20240325,000000,135.01,142.15,134.492,139.89,67532,0
+BULZ.US,D,20240326,000000,142.84,144.48,139.5,139.73,87709,0
+BULZ.US,D,20240327,000000,143.19,143.2361,135.87,139.12,133471,0
+BULZ.US,D,20240328,000000,138.67,139.3,137.04,137.69,293199,0
+BULZ.US,D,20240401,000000,138.25,144.46,138.25,141.28,66455,0
+BULZ.US,D,20240402,000000,134.3,137.66,132.3973,137.51,73339,0
+BULZ.US,D,20240403,000000,133.54,139.88,133.54,138.9,73105,0
+BULZ.US,D,20240404,000000,142.36,143.5999,129.5,129.51,217832,0
+BULZ.US,D,20240405,000000,131.18,136.08,128.77,133.47,245201,0
+BULZ.US,D,20240408,000000,135.92,136.16,132.45,133.24,50532,0
+BULZ.US,D,20240409,000000,135.61,136.4165,129.895,134.85,77940,0
+BULZ.US,D,20240410,000000,129.89,133.37,129.572,132.49,125904,0
+BULZ.US,D,20240411,000000,134.34,140.6987,131.35,140,163111,0
+BULZ.US,D,20240412,000000,134.96,135.69,129.71,130.99,270744,0
+BULZ.US,D,20240415,000000,132.52,132.52,121.35,121.95,153566,0
+BULZ.US,D,20240416,000000,120.75,125.14,120,122.94,93890,0
+BULZ.US,D,20240417,000000,125.05,125.0999,116.5,117.23,93160,0
+BULZ.US,D,20240418,000000,117.16,119,113.48,113.85,225695,0
+BULZ.US,D,20240419,000000,110.65,110.86,100.55,102.08,344702,0
+BULZ.US,D,20240422,000000,104.08,106.385,100.1614,104.88,154548,0
+BULZ.US,D,20240423,000000,106.94,111.84,106.13,111.02,116496,0
+BULZ.US,D,20240424,000000,116.11,116.55,109.89,112.76,139150,0
+BULZ.US,D,20240425,000000,103.29,112.35,102.35,111.66,208241,0
+BULZ.US,D,20240426,000000,113.88,117.45,111.91,116.39,271860,0
+BULZ.US,D,20240429,000000,119.87,120.1818,116.45,119.17,99937,0
+BULZ.US,D,20240430,000000,116.96,119,111.195,111.33,79584,0
+BULZ.US,D,20240501,000000,108.51,115.05,105.44,107.04,140086,0
+BULZ.US,D,20240502,000000,110.16,112.17,105.82,111.79,233256,0
+BULZ.US,D,20240503,000000,117.52,119.28,115.45,118.61,231266,0
+BULZ.US,D,20240506,000000,121.59,125.51,120.68,125.51,85235,0
+BULZ.US,D,20240507,000000,125.36,126.6601,123.62,124.33,58089,0
+BULZ.US,D,20240508,000000,120.75,124.99,120.75,123.64,29876,0
+BULZ.US,D,20240509,000000,122.75,123.06,119.95,121.39,132738,0
+BULZ.US,D,20240510,000000,123.31,125.65,120.54,121.73,202941,0
+BULZ.US,D,20240513,000000,123.29,124.22,122.08,123.64,46193,0
+BULZ.US,D,20240514,000000,122.7,127.25,122.7,126.79,59924,0
+BULZ.US,D,20240515,000000,129.61,134.26,127.04,133.95,128948,0
+BULZ.US,D,20240516,000000,134.58,136.79,133.55,133.55,174658,0
+BULZ.US,D,20240517,000000,134.93,135.7306,131.45,133.53,99697,0
+BULZ.US,D,20240520,000000,134.23,137.7799,134.23,137.33,56068,0
+BULZ.US,D,20240521,000000,132.61,137.4,132.55,137.18,45679,0
+BULZ.US,D,20240522,000000,137.46,138.36,132.2774,135.28,66970,0
+BULZ.US,D,20240523,000000,140.94,141.23,129.56,132.14,400968,0
+BULZ.US,D,20240524,000000,133.08,138.87,132.5231,137.5,683738,0
+BULZ.US,D,20240528,000000,139.33,141,135.79,140.64,87634,0
+BULZ.US,D,20240529,000000,136.11,140.19,136,138.37,66715,0
+BULZ.US,D,20240530,000000,131.93,132,123.2701,125.91,128404,0
+BULZ.US,D,20240531,000000,126.3,126.3,116.3,125.71,301077,0
+BULZ.US,D,20240603,000000,129.2,129.57,122,126.81,78883,0
+BULZ.US,D,20240604,000000,126.66,127.32,123.965,126.25,51860,0
+BULZ.US,D,20240605,000000,129.8,136.13,128.5967,136.13,103362,0
+BULZ.US,D,20240606,000000,136.64,137.85,134.4,135.97,92665,0
+BULZ.US,D,20240607,000000,135.69,139.41,134.82,136.94,252716,0
+BULZ.US,D,20240610,000000,134.47,138.52,134.34,138.01,59612,0
+BULZ.US,D,20240611,000000,138,141,135.01,140.84,81625,0
+BULZ.US,D,20240612,000000,145.43,149,144.23,146.43,128556,0
+BULZ.US,D,20240613,000000,153.39,154,148.92,150.81,101952,0
+BULZ.US,D,20240614,000000,154.94,157.76,153.59,156.54,200589,0
+BULZ.US,D,20240617,000000,158.13,165.15,155.01,162.69,148139,0
+BULZ.US,D,20240618,000000,163.45,164.6345,160.5605,162.23,60763,0
+BULZ.US,D,20240620,000000,165.02,165.67,155.61,158.03,101863,0
+BULZ.US,D,20240621,000000,156.97,160.0391,153.6,157.58,136004,0
+BULZ.US,D,20240624,000000,156.22,158.61,150,150.31,60786,0
+BULZ.US,D,20240625,000000,152.3,156.4,150.01,156,41539,0
+BULZ.US,D,20240626,000000,156.09,160.48,156.09,160.24,46206,0
+BULZ.US,D,20240627,000000,159.19,164.5,159.19,163.43,63838,0
+BULZ.US,D,20240628,000000,164.5,170.86,160.38,161.5,150443,0
+BULZ.US,D,20240701,000000,162.03,166.4945,157.65,165.84,68935,0
+BULZ.US,D,20240702,000000,165.24,174.11,165.15,174.07,98617,0
+BULZ.US,D,20240703,000000,174.15,181.66,173.9,181.17,104307,0
+BULZ.US,D,20240705,000000,183.85,189.07,181.92,188.82,245169,0
+BULZ.US,D,20240708,000000,189.53,191.99,187.06,190.91,109990,0
+BULZ.US,D,20240709,000000,193.54,195.94,189.75,191.71,64905,0
+BULZ.US,D,20240710,000000,194.62,199.1101,191.83,198.59,81187,0
+BULZ.US,D,20240711,000000,197.74,197.96,176.01,179.19,185702,0
+BULZ.US,D,20240712,000000,177.65,188.37,176.75,182.54,129003,0
+BULZ.US,D,20240715,000000,185.52,191.2311,180.85,183.96,80675,0
+BULZ.US,D,20240716,000000,184.415,185.5,176.326,180.79,72348,0
+BULZ.US,D,20240717,000000,172.07,172.07,161.436,162.35,132393,0
+BULZ.US,D,20240718,000000,166.97,166.97,155.467,159.46,90377,0
+BULZ.US,D,20240719,000000,158.96,160.38,151.25,152.38,112374,0
+BULZ.US,D,20240722,000000,158.22,162.129,155.74,160.93,91100,0
+BULZ.US,D,20240723,000000,160.82,164.575,159.39,159.78,55654,0
+BULZ.US,D,20240724,000000,149.36,150.36,137,137.63,146424,0
+BULZ.US,D,20240725,000000,137.68,142.92,127.26,132.84,144070,0
+BULZ.US,D,20240726,000000,137.33,140.17,133.83,137.11,185919,0
+BULZ.US,D,20240729,000000,140,141.7999,135.12,136.4,65320,0
+BULZ.US,D,20240730,000000,138.17,138.6801,125,129.02,100501,0
+BULZ.US,D,20240731,000000,139.44,143.9045,137.97,142.31,80521,0
+BULZ.US,D,20240801,000000,143.62,147.53,124.7101,128.89,144571,0
+BULZ.US,D,20240802,000000,113.85,115.415,106.0991,111.71,335808,0
+BULZ.US,D,20240805,000000,87,105.59,85.47,100.23,292391,0
+BULZ.US,D,20240806,000000,101.83,106.94,97.4616,102.4,200843,0
+BULZ.US,D,20240807,000000,108.26,110.25,97.92,98.06,195834,0
+BULZ.US,D,20240808,000000,103.49,110.19,100.2,110.12,145653,0
+BULZ.US,D,20240809,000000,107.93,113.49,107.93,112.6,252978,0
+BULZ.US,D,20240812,000000,112.87,115.3,110.245,113.16,127138,0
+BULZ.US,D,20240813,000000,116.15,122.38,116.03,122.36,96504,0
+BULZ.US,D,20240814,000000,124.17,125.51,118.89,123.24,84858,0
+BULZ.US,D,20240815,000000,127.87,134.73,127.87,134.34,113916,0
+BULZ.US,D,20240816,000000,132.2,136.14,131.56,134.77,182033,0
+BULZ.US,D,20240819,000000,134.66,142.14,134.096,142.14,84333,0
+BULZ.US,D,20240820,000000,142.29,146.385,141.4557,142.69,76670,0
+BULZ.US,D,20240821,000000,142,145.365,140.245,143.57,61495,0
+BULZ.US,D,20240822,000000,145.98,146.09,132,132.7,110513,0
+BULZ.US,D,20240823,000000,136.26,140.6356,132.39,137.49,236877,0
+BULZ.US,D,20240826,000000,135.98,137.58,129.0435,131.72,79944,0
+BULZ.US,D,20240827,000000,128.83,132.47,127.5,131.67,76492,0
+BULZ.US,D,20240828,000000,130.8,131.46,122.43,125.52,89630,0
+BULZ.US,D,20240829,000000,129.06,133.5,125,126.16,94444,0
+BULZ.US,D,20240830,000000,130.57,133.42,127.73,133.17,257819,0
+BULZ.US,D,20240903,000000,129.64,129.66,115.25,116.64,168190,0
+BULZ.US,D,20240904,000000,113.88,120.17,113.4486,116.43,76511,0
+BULZ.US,D,20240905,000000,114.5,122.3899,114.5,117.8,87223,0
+BULZ.US,D,20240906,000000,117.21,117.69,104.68,105.67,213628,0
+BULZ.US,D,20240909,000000,109.36,110.7259,106.549,109.89,136839,0
+BULZ.US,D,20240910,000000,111.9,114.72,108.3701,114.27,114756,0
+BULZ.US,D,20240911,000000,115.45,123.215,107.63,122.38,166426,0
+BULZ.US,D,20240912,000000,122.07,127.2,120.5501,126.1,109670,0
+BULZ.US,D,20240913,000000,124.01,127.61,123.8099,126.99,225071,0
+BULZ.US,D,20240916,000000,124.86,125.5,121.8,125.11,64701,0
+BULZ.US,D,20240917,000000,128.98,130,124.26,125.68,93197,0
+BULZ.US,D,20240918,000000,126.48,128.22,121.5,121.93,193020,0
+BULZ.US,D,20240919,000000,131.32,136,129.8,133.71,216162,0
+BULZ.US,D,20240920,000000,133.18,136.83,128.6726,134.8,129410,0
+BULZ.US,D,20240923,000000,136.99,138.99,136.27,137.75,87893,0
+BULZ.US,D,20240924,000000,140.26,142.3786,135.405,141.48,98136,0
+BULZ.US,D,20240925,000000,142,146.47,141.5712,144.82,82785,0
+BULZ.US,D,20240926,000000,156.37,156.75,146.3201,151.47,136889,0
+BULZ.US,D,20240927,000000,152.34,152.34,146.77,147.64,122400,0
+BULZ.US,D,20240930,000000,145.5,147.85,141.4451,146.86,70776,0
+BULZ.US,D,20241001,000000,147.17,147.17,134.95,138.41,153755,0
+BULZ.US,D,20241002,000000,137.4,141.62,135.3,138.81,63697,0
+BULZ.US,D,20241003,000000,136.51,143.3043,136.51,139.92,74857,0
+BULZ.US,D,20241004,000000,146.38,147.06,141.5,146.77,139524,0
+BULZ.US,D,20241007,000000,145.26,145.47,139.49,140.84,57805,0
+BULZ.US,D,20241008,000000,142.01,148.5,141.57,147.88,58328,0
+BULZ.US,D,20241009,000000,147.37,149.08,144.23,148.58,63106,0
+BULZ.US,D,20241010,000000,145.96,151.195,143.9,148.72,45474,0
+BULZ.US,D,20241011,000000,144.89,148.37,144.47,147,93432,0
+BULZ.US,D,20241014,000000,149.33,152.2299,148.49,150.25,57612,0
+BULZ.US,D,20241015,000000,150.8,150.8,139.97,142.82,67104,0
+BULZ.US,D,20241016,000000,143.1805,143.6741,138.74,143.26,45643,0
+BULZ.US,D,20241017,000000,149.11,149.11,144.04,144.47,63178,0
+BULZ.US,D,20241018,000000,148.33,149.29,146.76,147.87,105619,0
+BULZ.US,D,20241021,000000,145.72,148.89,143.6,148.87,92681,0
+BULZ.US,D,20241022,000000,146.48,149.06,145.03,147.59,48403,0
+BULZ.US,D,20241023,000000,145.5,145.53,134.845,138.42,90894,0
+BULZ.US,D,20241024,000000,144.31,146.5658,142.2879,146,63815,0
+BULZ.US,D,20241025,000000,148.81,155.6,148.62,150.74,169450,0
+BULZ.US,D,20241028,000000,153.47,155,151.1,151.23,86318,0
+BULZ.US,D,20241029,000000,151.67,158.95,150.1,157.68,81525,0
+BULZ.US,D,20241030,000000,154.53,156.3499,149.58,149.62,78296,0
+BULZ.US,D,20241031,000000,145.92,145.92,135.38,135.91,101061,0
+BULZ.US,D,20241101,000000,139.23,143.49,138.01,140.46,86817,0
+BULZ.US,D,20241104,000000,139.4,141.83,135.78,137.94,65291,0
+BULZ.US,D,20241105,000000,139.99,145.3449,139.99,145.1,47137,0
+BULZ.US,D,20241106,000000,155.87,163.415,154.12,162.63,144254,0
+BULZ.US,D,20241107,000000,166.85,173.34,166.8,172.77,124918,0
+BULZ.US,D,20241108,000000,171.5,175.32,170.97,174.02,135053,0
+BULZ.US,D,20241111,000000,177.13,177.75,170.2701,175.9,134362,0
+BULZ.US,D,20241112,000000,173.31,174.77,168.1,171.51,78085,0
+BULZ.US,D,20241113,000000,171.705,174.0671,168.81,170.65,65106,0
+BULZ.US,D,20241114,000000,171.71,172.89,165,166.03,52037,0
+BULZ.US,D,20241115,000000,159.93,160.295,152.3601,154.51,156048,0
+BULZ.US,D,20241118,000000,157.21,160.95,155.8301,159.48,55591,0
+BULZ.US,D,20241119,000000,157.0762,164.25,156.34,163.44,57987,0
+BULZ.US,D,20241120,000000,162.2,163.65,154.4151,160.26,108144,0
+BULZ.US,D,20241121,000000,164.75,164.75,154,161.85,99096,0
+BULZ.US,D,20241122,000000,160.23,163.14,159.25,163.11,78476,0
+BULZ.US,D,20241125,000000,167.9765,170.44,162.13263,163.3,65120,0
+BULZ.US,D,20241126,000000,165.4,166.08,161.73,164.06,39952,0
+BULZ.US,D,20241127,000000,161.68,161.68,151.99,157.13,74186,0
+BULZ.US,D,20241129,000000,157.19,162.2899,156.7,161.7,49381,0
+BULZ.US,D,20241202,000000,163.79,171.6249,163.79,168.74,86860,0
+BULZ.US,D,20241203,000000,168.58,169.78,166.6795,169.46,43846,0
+BULZ.US,D,20241204,000000,176.315,180.105,175.23,179.94,116705,0
+BULZ.US,D,20241205,000000,180.565,181.08,177.01,177.2,67664,0
+BULZ.US,D,20241206,000000,178.98,184.055,178.82,183.9,104451,0
+BULZ.US,D,20241209,000000,181.44,184.42,177.3126,179.67,67171,0
+BULZ.US,D,20241210,000000,182.4219,184.02,173.691,175.97,63881,0
+BULZ.US,D,20241211,000000,181.4721,190.335,180.7,189.57,104437,0
+BULZ.US,D,20241212,000000,182.1,183.77,180.6401,180.88,48934,0
+BULZ.US,D,20241213,000000,188.5,191.725,182.48,188.08,141372,0
+BULZ.US,D,20241216,000000,193,203.32,191.7769,201.97,116822,0
+BULZ.US,D,20241217,000000,199.52,201.04,196,198.97,78706,0
+BULZ.US,D,20241218,000000,198.79,200.27,170.74,174.5,131792,0
+BULZ.US,D,20241219,000000,175.715,176.71,165.03,166.36,104945,0
+BULZ.US,D,20241220,000000,161.23,177.32,159.93,170.24,182948,0
+BULZ.US,D,20241223,000000,175.52,179,169.25,177.98,79525,0
+BULZ.US,D,20241224,000000,180.49,186.4,180.49,186.2,57426,0
+BULZ.US,D,20241226,000000,184.38,187.69,181.44,185.16,73595,0
+BULZ.US,D,20241227,000000,181.1738,182.13,169.71,176.69,407085,0
+BULZ.US,D,20241230,000000,166.5,172.4,163.58,167.83,118391,0
+BULZ.US,D,20241231,000000,169.35,169.8765,161,162.13,87733,0
+BULZ.US,D,20250102,000000,164.115,167.26,155.53,161.19,100320,0
+BULZ.US,D,20250103,000000,162.69,170.75,161.53,169.84,122348,0
+BULZ.US,D,20250106,000000,178.005,182,173.9661,176.96,87800,0
+BULZ.US,D,20250107,000000,179.135,180,164.08,166.36,107002,0
+BULZ.US,D,20250108,000000,164.8942,165.34,157.57,162.2,111407,0
+BULZ.US,D,20250110,000000,155.51,156.51,146.595,152.07,283921,0
+BULZ.US,D,20250113,000000,143.61,149.69,142.9,149.14,88680,0
+BULZ.US,D,20250114,000000,153.7509,154.936,144.8,148.34,92743,0
+BULZ.US,D,20250115,000000,156.67,162.32,153.9277,161.64,88941,0
+BULZ.US,D,20250116,000000,164.26,164.33,157.48,157.48,47473,0
+BULZ.US,D,20250117,000000,169.05,171.28,164.54,169.07,198373,0
+BULZ.US,D,20250121,000000,173.8,175.6399,166.96,173.83,115700,0
+BULZ.US,D,20250122,000000,182.8523,187.1599,181.37,183.61,102561,0
+BULZ.US,D,20250123,000000,179.5,184.43,179,184.41,58801,0
+BULZ.US,D,20250124,000000,185.5,187.0151,180,181.57,50602,0
+BULZ.US,D,20250127,000000,158.27,167,153.915,160,173051,0
+BULZ.US,D,20250128,000000,163.34,171,157.141,169.13,95331,0
+BULZ.US,D,20250129,000000,167.58,168.919,162.4601,167.25,69025,0
+BULZ.US,D,20250130,000000,169.56,172.0199,163.8812,170.03,143071,0
+BULZ.US,D,20250131,000000,174.2599,178.305,167,168.13,163970,0
+BULZ.US,D,20250203,000000,157.29,166.11,155.5,163.21,173678,0
+BULZ.US,D,20250204,000000,172.33,179.4899,172.15,179.03,115884,0
+BULZ.US,D,20250205,000000,171.9,176.71,170.37,176.71,54838,0
+BULZ.US,D,20250206,000000,174.97,180.35,173.91,180.11,62487,0
+BULZ.US,D,20250207,000000,179.7,182.76,171.7356,172.15,167255,0
+BULZ.US,D,20250210,000000,175.99,183.2,175.32,182,111761,0
+BULZ.US,D,20250211,000000,178.8,183.78,178.05,179.93,75196,0
+BULZ.US,D,20250212,000000,174.27,185.7,173.57,185.09,162174,0
+BULZ.US,D,20250213,000000,186.38,194.71,186.38,194.56,120251,0
+BULZ.US,D,20250214,000000,196.31,198.25,192.27,197.05,195747,0
+BULZ.US,D,20250218,000000,201.6321,206.23,197.66,206.23,119670,0
+BULZ.US,D,20250219,000000,201.9,202.48,193.3375,195.64,70851,0
+BULZ.US,D,20250220,000000,189.63,191.4978,178.3301,189.64,87862,0
+BULZ.US,D,20250221,000000,189.8,190.59,170.84,172.3,167454,0
+BULZ.US,D,20250224,000000,171.55,173.54,158.5,159.96,136575,0
+BULZ.US,D,20250225,000000,157.46,158.39,143.9151,148.6,156489,0
+BULZ.US,D,20250226,000000,152.48,157.61,149.54,152.57,113096,0
+BULZ.US,D,20250227,000000,155.3,157.71,135.88,136.16,171294,0
+BULZ.US,D,20250228,000000,132.61,142.94,129.5968,142.94,165050,0
+BULZ.US,D,20250303,000000,147.3,148.88,126.6399,130.58,178353,0
+BULZ.US,D,20250304,000000,124.81,136.88,117.8,128.8,211498,0
+BULZ.US,D,20250305,000000,130.23,136.36,125.29,135.76,210937,0
+BULZ.US,D,20250306,000000,126.5,132.1,118.23,120.63,260913,0
+BULZ.US,D,20250307,000000,119.39,125.56,112.65,124.35,254010,0
+BULZ.US,D,20250310,000000,114.79,115.61,101.37,105.31,249053,0
+BULZ.US,D,20250311,000000,105.045,113.35,103.56,108.03,189348,0
+BULZ.US,D,20250312,000000,117.2,120.22,112.1684,118.33,218949,0
+BULZ.US,D,20250313,000000,117.4799,117.81,107.81,109.86,172099,0
+BULZ.US,D,20250314,000000,116.685,121.1,114.26,120.54,217874,0
+BULZ.US,D,20250317,000000,121.23,126.43,119.8,123.63,107653,0
+BULZ.US,D,20250318,000000,119,119.43,113.38,116.05,161092,0
+BULZ.US,D,20250319,000000,116.98,123.6,114.17,119.43,143191,0
+BULZ.US,D,20250320,000000,115.65,123.87,115.65,119.21,129967,0
+BULZ.US,D,20250321,000000,114.06,120.71,112.6401,120.49,171266,0
+BULZ.US,D,20250324,000000,127.3,131.9,126.742,131.22,126754,0
+BULZ.US,D,20250325,000000,132.3503,134.53,130.89,134.23,211678,0
+BULZ.US,D,20250326,000000,132.95,133.81,119.61,122,161975,0
+BULZ.US,D,20250327,000000,118.7,123.07,116.38,118.34,122050,0
+BULZ.US,D,20250328,000000,115.6678,116.93,104.6624,106.17,240697,0
+BULZ.US,D,20250331,000000,97.655,104.65,92.92,104.21,207667,0
+BULZ.US,D,20250401,000000,102.73,107.685,100.32,107.11,166846,0
+BULZ.US,D,20250402,000000,100.6975,112.69,99.9632,109.46,233111,0
+BULZ.US,D,20250403,000000,92.63,95.59,88.02,88.14,311480,0
+BULZ.US,D,20250404,000000,78.77,80.2151,67.68,69.06,885202,0
+BULZ.US,D,20250407,000000,59.8817,80.9599,57,70.45,735978,0
+BULZ.US,D,20250408,000000,80.59,83,62.4,66.07,569952,0
+BULZ.US,D,20250409,000000,66.87,96.705,66.645,94.5,832709,0
+BULZ.US,D,20250410,000000,85.27,86.8,70.7857,79.31,441292,0
+BULZ.US,D,20250411,000000,78.95,83.47,75.75,83.44,368018,0
+BULZ.US,D,20250414,000000,90.77,91.51,82.15,84.6,362311,0
+BULZ.US,D,20250415,000000,84.855,88.515,84.67,85.86,207659,0
+BULZ.US,D,20250416,000000,78.59,81.37,71.37,76.6,309420,0
+BULZ.US,D,20250417,000000,77.69,78.25,73.56,75.4,177655,0
+BULZ.US,D,20250421,000000,71.22,72.59,66.1697,69.25,233255,0
+BULZ.US,D,20250422,000000,71.92,77.5,71.5,75.62,316699,0
+BULZ.US,D,20250423,000000,85.62,88.63,82.7101,83.6,518409,0
+BULZ.US,D,20250424,000000,86,94.15,86,94,276749,0
+BULZ.US,D,20250425,000000,93.665,100.485,92.74,99.63,365338,0
+BULZ.US,D,20250428,000000,99.98,102.0154,93.99,99.54,170528,0
+BULZ.US,D,20250429,000000,97.75,101.46,96.98,100.45,207006,0
+BULZ.US,D,20250430,000000,92.09,100.8047,90.12,100.49,212188,0
+BULZ.US,D,20250501,000000,107.25,109.34,103.51,103.55,200817,0
+BULZ.US,D,20250502,000000,108.89,113,107.14,111.01,288736,0
+BULZ.US,D,20250505,000000,107.33,111,107.33,108.52,145916,0
+BULZ.US,D,20250506,000000,102,105.31,100.43,103.37,184259,0
+BULZ.US,D,20250507,000000,104.175,107.0472,100.17,106.19,175839,0
+BULZ.US,D,20250508,000000,110.645,115,108.21,111.36,279457,0
+BULZ.US,D,20250509,000000,113.64,114.5908,110.13,112.11,226455,0
+BULZ.US,D,20250512,000000,128.65,128.65,123.2,127.7,341973,0
+BULZ.US,D,20250513,000000,130.35,140.6078,129.8001,139.09,232956,0
+BULZ.US,D,20250514,000000,142.405,145.83,140.425,143.41,175934,0
+BULZ.US,D,20250515,000000,139.25,143.53,136.3885,140.7,241624,0
+BULZ.US,D,20250516,000000,143.52,144.72,139.75,144.07,235334,0
+BULZ.US,D,20250519,000000,136.115,142.705,135.68,142.15,192354,0
+BULZ.US,D,20250520,000000,140.68,141.52,137,140.26,149965,0
+BULZ.US,D,20250521,000000,137.9848,144.6,132.08,134.02,285450,0
+BULZ.US,D,20250522,000000,134.6337,139.37,133.31,135.04,244450,0
+BULZ.US,D,20250523,000000,127.74,133.18,127.3,130.1,540880,0
+BULZ.US,D,20250527,000000,136.17,140.57,134.48,139.92,199454,0
+BULZ.US,D,20250528,000000,141.23,142.35,137.8801,138.76,153062,0
+BULZ.US,D,20250529,000000,143.1,144.15,135.96,138.49,220832,0
+BULZ.US,D,20250530,000000,137.61,138.14,129.13,136.75,332455,0
+BULZ.US,D,20250602,000000,135.998,140.6541,134.015,140.35,192876,0
+BULZ.US,D,20250603,000000,141.54,147,139.23,145.34,192371,0
+BULZ.US,D,20250604,000000,145.8,147.8,142,146.85,178396,0
+BULZ.US,D,20250605,000000,148.44,151.7,138,140.78,425624,0
+BULZ.US,D,20250606,000000,145.88,147.84,144.85,145.78,296857,0
+BULZ.US,D,20250609,000000,146.325,150.73,145.58,150.12,176389,0
+BULZ.US,D,20250610,000000,150.775,156.25,149.03,155.55,211612,0
+BULZ.US,D,20250611,000000,157.0403,158.63,151.37,153.87,253574,0
+BULZ.US,D,20250612,000000,152.23,155.22,151,152.88,154239,0
+BULZ.US,D,20250613,000000,145.42,151.4,144.3533,146.63,506799,0
+BULZ.US,D,20250616,000000,151.29,158.035,151.29,157.19,303783,0
+BULZ.US,D,20250617,000000,155.2301,158.67,151.83,152.71,277553,0
+BULZ.US,D,20250618,000000,153.41,157.44,152.23,154.13,193457,0
+BULZ.US,D,20250620,000000,157.64,159.12,149.1301,151.66,504840,0
+BULZ.US,D,20250623,000000,152.045,157.4,148.655,156.34,340358,0
+BULZ.US,D,20250624,000000,163.085,169.2899,162.53,168.02,233234,0
+BULZ.US,D,20250625,000000,171.54,173.47,168,169.98,127197,0
+BULZ.US,D,20250626,000000,173.4262,175.36,170.68,174.72,141142,0
+BULZ.US,D,20250627,000000,176.02,179.3,170.01,174.7,316067,0
+BULZ.US,D,20250630,000000,179,179.37,174.76,176.38,144429,0
+BULZ.US,D,20250701,000000,171.505,172.35,162.5,164.34,225893,0
+BULZ.US,D,20250702,000000,165.3775,170.19,163.4162,169.96,134250,0
+BULZ.US,D,20250703,000000,172.82,176.6,172.19,174.83,436946,0
+BULZ.US,D,20250707,000000,170.74,170.85,166.51,168.25,174454,0
+BULZ.US,D,20250708,000000,171.395,174.13,169.62,172.3,98684,0
+BULZ.US,D,20250709,000000,174.22,177.63,173.1,177.42,117400,0
+BULZ.US,D,20250710,000000,179.76,180.65,175.3601,179.74,71046,0
+BULZ.US,D,20250711,000000,178.5108,182.01,176.12,180.76,302881,0
+BULZ.US,D,20250714,000000,180.595,183.88,177.5,182.99,102532,0
+BULZ.US,D,20250715,000000,189.1,190.63,185.25,185.25,113276,0
+BULZ.US,D,20250716,000000,187.42,188.0635,180.05,187.81,136230,0
+BULZ.US,D,20250717,000000,187.675,190.71,185.34,190.08,85017,0
+BULZ.US,D,20250718,000000,190.71,191.5,185.26,186.83,119729,0
+BULZ.US,D,20250721,000000,188.66,192.83,188.42,189.41,96184,0
+BULZ.US,D,20250722,000000,188.34,188.535,177.58,183.4,126202,0
+BULZ.US,D,20250723,000000,183.3495,186.85,181.4901,186.85,94236,0
+BULZ.US,D,20250724,000000,186.2,188.25,183.49,187.02,72660,0
+BULZ.US,D,20250725,000000,183,188.7143,183,186.1,149266,0
+BULZ.US,D,20250728,000000,189.63,191.48,188.34,190.01,90439,0
+BULZ.US,D,20250729,000000,192.8,194,186.01,187.71,156858,0
+BULZ.US,D,20250730,000000,188.55,191.63,185,190,167440,0
+BULZ.US,D,20250731,000000,198.77,199,185.7,187.97,165359,0
+BULZ.US,D,20250801,000000,176.44,177.98,167.94,169.85,493702,0
+BULZ.US,D,20250804,000000,176.03,182.06,175.87,182.06,137367,0
+BULZ.US,D,20250805,000000,185.665,189.06,180.42,181.48,222737,0
+BULZ.US,D,20250806,000000,178.61,188.58,178.61,188.28,150780,0
+BULZ.US,D,20250807,000000,193.82,197,187.6801,193.09,173618,0
+BULZ.US,D,20250808,000000,196,201.45,194.48,201.39,360267,0
+BULZ.US,D,20250811,000000,204.335,209.5,201.45,202.34,159101,0
+BULZ.US,D,20250812,000000,206.38,211.91,200.77,211.2,145300,0
+BULZ.US,D,20250813,000000,215,216,208.25,210.85,117835,0
+BULZ.US,D,20250814,000000,207.89,213.66,206.96,212.82,107864,0
+BULZ.US,D,20250815,000000,214.45,215,206.72,209.48,346379,0
+BULZ.US,D,20250818,000000,205,207.67,203.87,207.23,121428,0
+BULZ.US,D,20250819,000000,206.96,207.0891,191.72,193.24,213182,0
+BULZ.US,D,20250820,000000,189.1,189.76,172.575,185.09,265975,0
+BULZ.US,D,20250821,000000,183.885,185.05,178.93,182.16,104858,0
+BULZ.US,D,20250822,000000,182.51,197.02,181,195.3,440690,0
+BULZ.US,D,20250825,000000,192.44,196.95,188.71,192.9,125107,0
+BULZ.US,D,20250826,000000,193.61,196.26,190.83,196.15,156552,0
+BULZ.US,D,20250827,000000,195,198.45,193.32,196.73,82489,0
+BULZ.US,D,20250828,000000,198.67,202.86,195.63,201.63,142448,0
+BULZ.US,D,20250829,000000,198.9247,199.23,189.32,191.59,987501,0
+BULZ.US,D,20250902,000000,179.995,188.65,178.665,188.52,172417,0
+BULZ.US,D,20250903,000000,193.67,196.63,189.67,193.26,171924,0
+BULZ.US,D,20250904,000000,192.5533,199.34,189.43,199.11,141668,0
+BULZ.US,D,20250905,000000,207.14,207.8,195,202.86,352726,0
+BULZ.US,D,20250908,000000,205,208.47,203.99,204.83,78669,0
+BULZ.US,D,20250909,000000,207.01,210.195,203.95,209.83,120913,0
+BULZ.US,D,20250910,000000,218.12,219.65,211,214.04,171949,0
+BULZ.US,D,20250911,000000,219.105,220.01,215.82,216.93,100508,0
+BULZ.US,D,20250912,000000,219.98,226.16,218.76,224.97,323883,0
+BULZ.US,D,20250915,000000,230.66,234,229.89,234,111889,0
+BULZ.US,D,20250916,000000,235.64,236.8242,233.15,236.25,92371,0
+BULZ.US,D,20250917,000000,234.758,235.22,222.01,232.93,215203,0
+BULZ.US,D,20250918,000000,247.68,256,246.32,250.14,199658,0
+BULZ.US,D,20250919,000000,250.205,252.25,247.37,252.22,327417,0
+BULZ.US,D,20250922,000000,251,255,250.25,250.67,99687,0
+BULZ.US,D,20250923,000000,254.4,255.84,245.645,247.54,140222,0
+BULZ.US,D,20250924,000000,249.61,251,241.31,246.76,83116,0
+BULZ.US,D,20250925,000000,237.33,245.215,230.26,242.87,201998,0
+BULZ.US,D,20250926,000000,245.35,250.75,239.95,249.86,456557,0
+BULZ.US,D,20250929,000000,254.6601,264.23,253.68,257.16,97540,0
+BULZ.US,D,20250930,000000,254.47,258.6688,250,257.92,127526,0
+BULZ.US,D,20251001,000000,253.2609,271.1772,253.2609,270.49,149630,0
+BULZ.US,D,20251002,000000,279.83,279.83,269.69,275.65,130432,0
+BULZ.US,D,20251003,000000,279.31,279.31,261,266.95,838533,0
+BULZ.US,D,20251006,000000,294,295.05,278.02,280.48,168797,0
+BULZ.US,D,20251007,000000,286.585,292.41,273.68,279.51,178478,0
+BULZ.US,D,20251008,000000,281.67,297.72,281.58,297.4,108318,0
+BULZ.US,D,20251009,000000,294.65,296,284.84,293.57,140505,0
+BULZ.US,D,20251010,000000,294.69,296.47,252.99,254.1,618226,0
+BULZ.US,D,20251013,000000,269.01,275,264.42,274.47,157245,0
+BULZ.US,D,20251014,000000,260.555,273.73,250.69,261.86,242904,0
+BULZ.US,D,20251015,000000,272.59,281.73,263.11,276.93,196215,0
+BULZ.US,D,20251016,000000,281.74,290,266.99,275.53,238550,0
+BULZ.US,D,20251017,000000,267.42,280.03,263.46,276.51,221444,0
+BULZ.US,D,20251020,000000,284.8,292.49,284.13,288.7,120863,0
+BULZ.US,D,20251021,000000,288.16,288.37,281,285.06,114946,0
+BULZ.US,D,20251022,000000,280.435,282.35,254.19,267.24,249857,0
+BULZ.US,D,20251023,000000,265.64,279.89,264.54,279.81,126075,0
+BULZ.US,D,20251024,000000,293.2308,297.33,291.945,295.19,317840,0
+BULZ.US,D,20251027,000000,311.695,317.03,308,315.53,150588,0
+BULZ.US,D,20251028,000000,321,327,317,323.45,124400,0
+BULZ.US,D,20251029,000000,331.805,335.58,322.5,333.76,227037,0
+BULZ.US,D,20251030,000000,322.075,324.27,305.04,305.04,217841,0
+BULZ.US,D,20251031,000000,326.15,328.78,312.78,316.59,418481,0
+BULZ.US,D,20251103,000000,330.405,331.19,320.32,324.8,186264,0
+BULZ.US,D,20251104,000000,298.93,309,287.56,289.05,257470,0
+BULZ.US,D,20251105,000000,289.03,306.25,285.3501,302.1,150385,0
+BULZ.US,D,20251106,000000,304,305.365,277.25,280.41,308219,0
+BULZ.US,D,20251107,000000,269.262,277.5,252.67,277.07,576256,0
+BULZ.US,D,20251110,000000,296.8472,307.92,295.75,304.4,277732,0
+BULZ.US,D,20251111,000000,296.0001,297.75,283.93,289.55,141388,0
+BULZ.US,D,20251112,000000,295,298.2,280.23,287.13,152356,0
+BULZ.US,D,20251113,000000,278.7872,279.0045,250.29,257.85,381725,0
+BULZ.US,D,20251114,000000,238.68,267.1839,234.4675,257.31,449006,0
+BULZ.US,D,20251117,000000,251.11,265.5,240.5,248.41,219627,0
+BULZ.US,D,20251118,000000,240.12,246.57,227.51,236.49,535208,0
+BULZ.US,D,20251119,000000,236.49,249.1105,224.88,234.79,342387,0
+BULZ.US,D,20251120,000000,253.75,254.74,208.08,209.54,595436,0
+BULZ.US,D,20251121,000000,212.32,219.7142,194.3254,210.75,641463,0
+BULZ.US,D,20251124,000000,219.74,241.82,219,240.39,300569,0
+BULZ.US,D,20251125,000000,233.05,240.15,221.25,239.01,289031,0
+BULZ.US,D,20251126,000000,246.12,254.25,242.565,251.49,198086,0
+BULZ.US,D,20251128,000000,257.79,264.8,256.89,264.02,383560,0
+BULZ.US,D,20251201,000000,251.6944,264.18,248.79,264.18,178726,0
+BULZ.US,D,20251202,000000,269.195,281.26,267.84,274.51,201306,0
+BULZ.US,D,20251203,000000,271.264,276.9184,265,275.91,188806,0
+BULZ.US,D,20251204,000000,278.45,279.42,267.9361,273.89,119645,0
+BULZ.US,D,20251205,000000,275.49,285,272.86,278,258784,0
+BULZ.US,D,20251208,000000,282.3902,286.8,272.82,278.14,128166,0
+BULZ.US,D,20251209,000000,275.905,288,272.37,285.52,131551,0
+BULZ.US,D,20251210,000000,282.68,290.33,277,286.1,161994,0
+BULZ.US,D,20251211,000000,277.79,281.56,265,281.56,227294,0
+BULZ.US,D,20251212,000000,274.465,276.99,249.92,255.18,752789,0
+BULZ.US,D,20251215,000000,260.99,262.66,245.79,246.14,192590,0
+BULZ.US,D,20251216,000000,245,253.38,241.44,250.45,241298,0
+BULZ.US,D,20251217,000000,254.17,254.21,228.48,229.1,258262,0
+BULZ.US,D,20251218,000000,249,253.48,243.69,247.04,234799,0
+BULZ.US,D,20251219,000000,252.42,265.29,252.42,262.96,336116,0
+BULZ.US,D,20251222,000000,273.4223,274.72,264.87,269.21,104571,0
+BULZ.US,D,20251223,000000,270.8,273.1626,264.44,272.7,92753,0
+BULZ.US,D,20251224,000000,270.3801,276.02,270.18,275.37,57433,0
+BULZ.US,D,20251226,000000,277.265,277.81,271.89,272.96,283953,0
+BULZ.US,D,20251229,000000,263.18,269.44,261.31,268.19,142988,0
+BULZ.US,D,20251230,000000,268.54,273.373,267.34,267.83,101057,0
+BULZ.US,D,20251231,000000,266.351,268.12,258.7631,259.55,86049,0
+BULZ.US,D,20260102,000000,270.355,276.5,255.02,259.13,527532,0
+BULZ.US,D,20260105,000000,271.85,272.93,261.19,262.44,149466,0
+BULZ.US,D,20260106,000000,265.01,267.5686,257.24,266.58,196405,0
+BULZ.US,D,20260107,000000,266.95,278.23,265.5299,270.96,123245,0
+BULZ.US,D,20260108,000000,271.595,271.86,255,259.4,171228,0
+BULZ.US,D,20260109,000000,260.385,278.5463,258.55,277.03,536557,0
+BULZ.US,D,20260112,000000,270.18,284.27,270.18,280.16,210735,0
+BULZ.US,D,20260113,000000,284.53,290.6499,280.49,285.76,235717,0
+BULZ.US,D,20260114,000000,281.2825,284.14,263.62,271.54,264897,0
+BULZ.US,D,20260115,000000,282.04,285,270.78,271.26,162921,0
+BULZ.US,D,20260116,000000,280.5182,282.82,268.89,272.29,539297,0
+BULZ.US,D,20260120,000000,257.085,268.075,253.28,255.79,241300,0
+BULZ.US,D,20260121,000000,254.905,270.05,251.65,263.78,372348,0
+BULZ.US,D,20260122,000000,273.52,274,264.57,272.81,176497,0
+BULZ.US,D,20260123,000000,263.2,274.52,261.76,268.93,442664,0
+BULZ.US,D,20260126,000000,268.005,272.62,266.46,266.46,136612,0
+BULZ.US,D,20260127,000000,273.175,276.9,268.84,274.27,127523,0
+BULZ.US,D,20260128,000000,282.0501,288,278,279.31,204037,0
+BULZ.US,D,20260129,000000,282.5,282.9925,255.13,277.86,283155,0
+BULZ.US,D,20260130,000000,273.03,277.08,249.86,255.49,307126,0
+BULZ.US,D,20260202,000000,254.82,268,254.8,262,97001,0
+BULZ.US,D,20260203,000000,270.01,271,238.5,249.27,304566,0
+BULZ.US,D,20260204,000000,236.115,236.115,202.02,211.26,403632,0
+BULZ.US,D,20260205,000000,203.78,212.62,193.06,200,301359,0
+BULZ.US,D,20260206,000000,202.5,216.99,199.89,215.11,584397,0
+BULZ.US,D,20260209,000000,213.94,234.8854,210.67,229.2,150477,0
+BULZ.US,D,20260210,000000,232.14,235,222.76,223.32,177089,0
+BULZ.US,D,20260211,000000,230.99,232.25,213.1601,223.66,319018,0
+BULZ.US,D,20260212,000000,222.045,222.97,198.3251,200.55,310421,0
+BULZ.US,D,20260213,000000,197.47,205.665,190.101,199.77,514932,0
+BULZ.US,D,20260217,000000,192.34,200.41,185,196.78,297538,0
+BULZ.US,D,20260218,000000,195.935,209.14,193.54,203.47,350254,0
diff --git a/daily/us/nyse etfs/1/buxx.us.txt b/daily/us/nyse etfs/1/buxx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..668b5a26c5293837f0dfe64b4a8eac1f749b5c52
--- /dev/null
+++ b/daily/us/nyse etfs/1/buxx.us.txt	
@@ -0,0 +1,632 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUXX.US,D,20230814,000000,20.04,20.13,20.02,20.05,14079,0
+BUXX.US,D,20230815,000000,20.1,20.12,20.02,20.0299,14289,0
+BUXX.US,D,20230816,000000,20.21,20.23,20.04,20.04,11357,0
+BUXX.US,D,20230817,000000,20.02,20.04,20.01,20.03,5596,0
+BUXX.US,D,20230818,000000,20.2,20.2,20.07,20.07,44163,0
+BUXX.US,D,20230821,000000,20.0619,20.07,20.06,20.06,8749,0
+BUXX.US,D,20230822,000000,20.05,20.08,20.05,20.06,6593,0
+BUXX.US,D,20230823,000000,20.07,20.08,20.065,20.07,8988,0
+BUXX.US,D,20230824,000000,20.085,20.085,20.085,20.085,586,0
+BUXX.US,D,20230825,000000,20.11,20.11,20.09,20.0947,5767,0
+BUXX.US,D,20230828,000000,20.09,20.11,20.09,20.099,8468,0
+BUXX.US,D,20230829,000000,20.1,20.1,20.08,20.0897,4063,0
+BUXX.US,D,20230830,000000,20.11,20.11,20.0702,20.11,1769,0
+BUXX.US,D,20230831,000000,20.13,20.13,20.11,20.11,24975,0
+BUXX.US,D,20230901,000000,20.115,20.115,20.1,20.105,2233,0
+BUXX.US,D,20230905,000000,20.1172,20.12,20.09,20.1101,12415,0
+BUXX.US,D,20230906,000000,20.13,20.13,20.12,20.1202,2991,0
+BUXX.US,D,20230907,000000,20.1228,20.1228,20.1151,20.1151,992,0
+BUXX.US,D,20230908,000000,20.1388,20.1388,20.1151,20.1151,388,0
+BUXX.US,D,20230911,000000,20.1287,20.1287,20.1124,20.1243,2845,0
+BUXX.US,D,20230912,000000,20.13,20.13,20.12,20.125,2930,0
+BUXX.US,D,20230913,000000,20.13,20.1397,20.125,20.1301,2906,0
+BUXX.US,D,20230914,000000,20.12,20.12,20.1017,20.1106,1600,0
+BUXX.US,D,20230915,000000,20.11,20.15,20.11,20.1401,2165,0
+BUXX.US,D,20230918,000000,20.17,20.17,20.15,20.1501,2649,0
+BUXX.US,D,20230919,000000,20.15,20.1593,20.139,20.1464,162323,0
+BUXX.US,D,20230920,000000,20.17,20.18,20.14,20.1451,8430,0
+BUXX.US,D,20230921,000000,20.22,20.22,20.132,20.1503,14793,0
+BUXX.US,D,20230922,000000,20.17,20.17,20.15,20.16,7253,0
+BUXX.US,D,20230925,000000,20.3,20.3,20.16,20.17,14552,0
+BUXX.US,D,20230926,000000,20.17,20.1852,20.17,20.18,1327,0
+BUXX.US,D,20230927,000000,20.15,20.15,20.08,20.11,5686,0
+BUXX.US,D,20230928,000000,20.16,20.16,20.1,20.1048,3596,0
+BUXX.US,D,20230929,000000,20.2,20.2,20.1201,20.1299,10538,0
+BUXX.US,D,20231002,000000,20.1,20.1099,20.0801,20.1,6587,0
+BUXX.US,D,20231003,000000,20,20.04,20,20.01,8199,0
+BUXX.US,D,20231004,000000,20.013,20.08,20.0001,20.0762,4435,0
+BUXX.US,D,20231005,000000,20.105,20.13,20.1,20.1,2745,0
+BUXX.US,D,20231006,000000,20.085,20.1,20.08,20.095,10772,0
+BUXX.US,D,20231009,000000,20.24,20.28,20.1,20.15,12724,0
+BUXX.US,D,20231010,000000,20.21,20.23,20.13,20.21,33406,0
+BUXX.US,D,20231011,000000,20.2,20.2,20.15,20.16,5691,0
+BUXX.US,D,20231012,000000,20.14,20.16,20.11,20.11,6328,0
+BUXX.US,D,20231013,000000,20.21,20.23,20.1017,20.1045,8724,0
+BUXX.US,D,20231016,000000,20.119,20.1799,20.1,20.13,99159,0
+BUXX.US,D,20231017,000000,20.12,20.13,20.11,20.13,7488,0
+BUXX.US,D,20231018,000000,20.17,20.18,20.12,20.135,177541,0
+BUXX.US,D,20231019,000000,20.13,20.1499,20.11,20.13,83205,0
+BUXX.US,D,20231020,000000,20.14,20.18,20.13,20.15,117050,0
+BUXX.US,D,20231023,000000,20.148,20.16,20.14,20.16,115755,0
+BUXX.US,D,20231024,000000,20.15,20.16,20.12,20.16,149533,0
+BUXX.US,D,20231025,000000,20.16,20.16,20.1401,20.15,85348,0
+BUXX.US,D,20231026,000000,20.17,20.19,20.15,20.16,37792,0
+BUXX.US,D,20231027,000000,20.1,20.1099,20.08,20.09,25708,0
+BUXX.US,D,20231030,000000,20.04,20.12,20.04,20.105,107419,0
+BUXX.US,D,20231031,000000,20.11,20.12,20.09,20.11,43242,0
+BUXX.US,D,20231101,000000,20.13,20.13,20.08,20.11,31016,0
+BUXX.US,D,20231102,000000,20.14,20.14,20.1,20.1123,12598,0
+BUXX.US,D,20231103,000000,20.14,20.16,20.11,20.15,105116,0
+BUXX.US,D,20231106,000000,20.16,20.16,20.09,20.1,77300,0
+BUXX.US,D,20231107,000000,20.15,20.17,20.12,20.13,65565,0
+BUXX.US,D,20231108,000000,20.17,20.17,20.13,20.15,117699,0
+BUXX.US,D,20231109,000000,20.16,20.16,20.14,20.15,6860,0
+BUXX.US,D,20231110,000000,20.16,20.17,20.14,20.16,187046,0
+BUXX.US,D,20231113,000000,20.16,20.1799,20.14,20.16,23452,0
+BUXX.US,D,20231114,000000,20.15,20.18,20.15,20.18,27962,0
+BUXX.US,D,20231115,000000,20.185,20.19,20.14,20.17,77346,0
+BUXX.US,D,20231116,000000,20.17,20.22,20.17,20.19,143732,0
+BUXX.US,D,20231117,000000,20.2,20.24,20.16,20.165,44241,0
+BUXX.US,D,20231120,000000,20.14,20.2,20.14,20.165,65754,0
+BUXX.US,D,20231121,000000,20.18,20.2,20.14,20.16,95871,0
+BUXX.US,D,20231122,000000,20.17,20.2,20.16,20.2,98002,0
+BUXX.US,D,20231124,000000,20.2,20.24,20.17,20.19,13183,0
+BUXX.US,D,20231127,000000,20.19,20.2399,20.19,20.23,92017,0
+BUXX.US,D,20231128,000000,20.17,20.17,20.1166,20.15,62010,0
+BUXX.US,D,20231129,000000,20.1,20.17,20.1,20.14,114750,0
+BUXX.US,D,20231130,000000,20.13,20.16,20.13,20.16,20587,0
+BUXX.US,D,20231201,000000,20.18,20.19,20.1301,20.18,51135,0
+BUXX.US,D,20231204,000000,20.25,20.25,20.15,20.155,54497,0
+BUXX.US,D,20231205,000000,20.15,20.19,20.15,20.17,48852,0
+BUXX.US,D,20231206,000000,20.1715,20.2,20.17,20.19,30738,0
+BUXX.US,D,20231207,000000,20.1799,20.2,20.15,20.17,96406,0
+BUXX.US,D,20231208,000000,20.14,20.19,20.14,20.1814,11560,0
+BUXX.US,D,20231211,000000,20.22,20.22,20.15,20.18,46451,0
+BUXX.US,D,20231212,000000,20.2,20.2,20.16,20.1847,25005,0
+BUXX.US,D,20231213,000000,20.17,20.25,20.17,20.2,137111,0
+BUXX.US,D,20231214,000000,20.15,20.24,20.15,20.2012,129809,0
+BUXX.US,D,20231215,000000,20.24,20.24,20.2,20.2,30812,0
+BUXX.US,D,20231218,000000,20.25,20.2598,20.2,20.2,101868,0
+BUXX.US,D,20231219,000000,20.25,20.25,20.22,20.23,17151,0
+BUXX.US,D,20231220,000000,20.17,20.17,20.12,20.13,37852,0
+BUXX.US,D,20231221,000000,20.08,20.17,20.08,20.15,68849,0
+BUXX.US,D,20231222,000000,20.12,20.17,20.12,20.16,37849,0
+BUXX.US,D,20231226,000000,20.14,20.18,20.14,20.16,15310,0
+BUXX.US,D,20231227,000000,20.18,20.19,20.1513,20.17,16860,0
+BUXX.US,D,20231228,000000,20.24,20.24,20.17,20.19,25549,0
+BUXX.US,D,20231229,000000,20.2,20.2,20.1799,20.19,38906,0
+BUXX.US,D,20240102,000000,20.3,20.3,20.18,20.19,21547,0
+BUXX.US,D,20240103,000000,20.23,20.23,20.15,20.17,160442,0
+BUXX.US,D,20240104,000000,20.19,20.2,20.17,20.18,62559,0
+BUXX.US,D,20240105,000000,20.17,20.2,20.17,20.2,40848,0
+BUXX.US,D,20240108,000000,20.22,20.22,20.2,20.22,14653,0
+BUXX.US,D,20240109,000000,20.22,20.22,20.19,20.21,54364,0
+BUXX.US,D,20240110,000000,20.25,20.25,20.2,20.24,140089,0
+BUXX.US,D,20240111,000000,20.32,20.32,20.22,20.25,96466,0
+BUXX.US,D,20240112,000000,20.255,20.26,20.24,20.26,56447,0
+BUXX.US,D,20240116,000000,20.26,20.26,20.241,20.25,23866,0
+BUXX.US,D,20240117,000000,20.2481,20.25,20.22,20.25,295864,0
+BUXX.US,D,20240118,000000,20.249,20.27,20.249,20.27,53483,0
+BUXX.US,D,20240119,000000,20.28,20.28,20.2506,20.27,119562,0
+BUXX.US,D,20240122,000000,20.28,20.28,20.255,20.27,22995,0
+BUXX.US,D,20240123,000000,20.26,20.28,20.25,20.28,108573,0
+BUXX.US,D,20240124,000000,20.32,20.32,20.24,20.26,69961,0
+BUXX.US,D,20240125,000000,20.25,20.3,20.25,20.3,49986,0
+BUXX.US,D,20240126,000000,20.35,20.35,20.2826,20.3,14365,0
+BUXX.US,D,20240129,000000,20.27,20.27,20.225,20.25,64973,0
+BUXX.US,D,20240130,000000,20.28,20.28,20.22,20.23,70959,0
+BUXX.US,D,20240131,000000,20.26,20.27,20.235,20.26,55586,0
+BUXX.US,D,20240201,000000,20.32,20.32,20.2401,20.265,55962,0
+BUXX.US,D,20240202,000000,20.33,20.33,20.22,20.24,83456,0
+BUXX.US,D,20240205,000000,20.22,20.26,20.22,20.26,94265,0
+BUXX.US,D,20240206,000000,20.24,20.27,20.2399,20.27,73103,0
+BUXX.US,D,20240207,000000,20.26,20.28,20.25,20.28,46494,0
+BUXX.US,D,20240208,000000,20.2479,20.275,20.24,20.265,63147,0
+BUXX.US,D,20240209,000000,20.27,20.31,20.25,20.27,126831,0
+BUXX.US,D,20240212,000000,20.26,20.27,20.24,20.27,69889,0
+BUXX.US,D,20240213,000000,20.27,20.27,20.24,20.27,73526,0
+BUXX.US,D,20240214,000000,20.25,20.28,20.245,20.28,30540,0
+BUXX.US,D,20240215,000000,20.26,20.31,20.26,20.3,134914,0
+BUXX.US,D,20240216,000000,20.2401,20.29,20.24,20.29,225136,0
+BUXX.US,D,20240220,000000,20.26,20.34,20.26,20.27,57217,0
+BUXX.US,D,20240221,000000,20.27,20.29,20.27,20.29,34761,0
+BUXX.US,D,20240222,000000,20.38,20.38,20.27,20.29,51194,0
+BUXX.US,D,20240223,000000,20.31,20.36,20.28,20.3,102108,0
+BUXX.US,D,20240226,000000,20.32,20.32,20.2799,20.3,31236,0
+BUXX.US,D,20240227,000000,20.22,20.22,20.2,20.21,57133,0
+BUXX.US,D,20240228,000000,20.23,20.23,20.1901,20.21,58792,0
+BUXX.US,D,20240229,000000,20.23,20.23,20.2,20.23,38780,0
+BUXX.US,D,20240301,000000,20.2,20.25,20.2,20.25,39007,0
+BUXX.US,D,20240304,000000,20.25,20.25,20.21,20.23,55124,0
+BUXX.US,D,20240305,000000,20.231,20.2361,20.21,20.23,35995,0
+BUXX.US,D,20240306,000000,20.2304,20.25,20.22,20.2356,107830,0
+BUXX.US,D,20240307,000000,20.24,20.25,20.2201,20.25,75748,0
+BUXX.US,D,20240308,000000,20.22,20.26,20.22,20.26,103061,0
+BUXX.US,D,20240311,000000,20.26,20.27,20.25,20.27,75848,0
+BUXX.US,D,20240312,000000,20.3,20.3,20.24,20.26,78813,0
+BUXX.US,D,20240313,000000,20.33,20.33,20.25,20.26,15622,0
+BUXX.US,D,20240314,000000,20.22,20.262,20.22,20.26,23169,0
+BUXX.US,D,20240315,000000,20.22,20.27,20.22,20.27,55737,0
+BUXX.US,D,20240318,000000,20.23,20.27,20.22,20.27,87571,0
+BUXX.US,D,20240319,000000,20.2698,20.28,20.2501,20.27,72871,0
+BUXX.US,D,20240320,000000,20.3,20.3,20.2601,20.29,57440,0
+BUXX.US,D,20240321,000000,20.25,20.29,20.25,20.28,52597,0
+BUXX.US,D,20240322,000000,20.26,20.3,20.26,20.3,61264,0
+BUXX.US,D,20240325,000000,20.3,20.33,20.2817,20.31,81006,0
+BUXX.US,D,20240326,000000,20.24,20.24,20.1901,20.23,52481,0
+BUXX.US,D,20240327,000000,20.19,20.24,20.19,20.23,48498,0
+BUXX.US,D,20240328,000000,20.205,20.2231,20.2,20.22,30499,0
+BUXX.US,D,20240401,000000,20.28,20.28,20.18,20.2,30655,0
+BUXX.US,D,20240402,000000,20.17,20.24,20.17,20.23,280613,0
+BUXX.US,D,20240403,000000,20.2006,20.24,20.2006,20.24,37628,0
+BUXX.US,D,20240404,000000,20.28,20.28,20.2208,20.26,70492,0
+BUXX.US,D,20240405,000000,20.24,20.29,20.2123,20.23,38040,0
+BUXX.US,D,20240408,000000,20.23,20.26,20.23,20.25,44015,0
+BUXX.US,D,20240409,000000,20.3,20.3,20.23,20.26,46682,0
+BUXX.US,D,20240410,000000,20.23,20.26,20.19,20.22,69677,0
+BUXX.US,D,20240411,000000,20.18,20.25,20.18,20.24,77798,0
+BUXX.US,D,20240412,000000,20.245,20.25,20.24,20.2451,22453,0
+BUXX.US,D,20240415,000000,20.27,20.27,20.22,20.25,76487,0
+BUXX.US,D,20240416,000000,20.29,20.29,20.236,20.26,123987,0
+BUXX.US,D,20240417,000000,20.27,20.31,20.23,20.25,91971,0
+BUXX.US,D,20240418,000000,20.27,20.27,20.24,20.26,18003,0
+BUXX.US,D,20240419,000000,20.27,20.28,20.25,20.26,40409,0
+BUXX.US,D,20240422,000000,20.31,20.31,20.2523,20.2695,38511,0
+BUXX.US,D,20240423,000000,20.35,20.35,20.2613,20.28,35402,0
+BUXX.US,D,20240424,000000,20.28,20.32,20.26,20.28,55209,0
+BUXX.US,D,20240425,000000,20.28,20.28,20.25,20.28,35006,0
+BUXX.US,D,20240426,000000,20.22,20.22,20.1762,20.21,173172,0
+BUXX.US,D,20240429,000000,20.16,20.23,20.16,20.21,59213,0
+BUXX.US,D,20240430,000000,20.22,20.22,20.18,20.2,37432,0
+BUXX.US,D,20240501,000000,20.18,20.22,20.18,20.22,98010,0
+BUXX.US,D,20240502,000000,20.208,20.22,20.19,20.22,97605,0
+BUXX.US,D,20240503,000000,20.27,20.27,20.23,20.24,22555,0
+BUXX.US,D,20240506,000000,20.28,20.28,20.23,20.24,24028,0
+BUXX.US,D,20240507,000000,20.28,20.28,20.2391,20.25,52783,0
+BUXX.US,D,20240508,000000,20.33,20.33,20.23,20.25,61356,0
+BUXX.US,D,20240509,000000,20.23,20.26,20.23,20.26,33938,0
+BUXX.US,D,20240510,000000,20.28,20.3,20.24,20.25,24563,0
+BUXX.US,D,20240513,000000,20.27,20.27,20.23,20.26,51693,0
+BUXX.US,D,20240514,000000,20.3,20.3,20.25,20.27,49729,0
+BUXX.US,D,20240515,000000,20.28,20.29,20.2601,20.29,33457,0
+BUXX.US,D,20240516,000000,20.29,20.32,20.2601,20.28,19082,0
+BUXX.US,D,20240517,000000,20.2725,20.28,20.26,20.28,33627,0
+BUXX.US,D,20240520,000000,20.28,20.29,20.27,20.29,21251,0
+BUXX.US,D,20240521,000000,20.24,20.29,20.24,20.29,35920,0
+BUXX.US,D,20240522,000000,20.3,20.3,20.2661,20.28,61281,0
+BUXX.US,D,20240523,000000,20.31,20.31,20.27,20.29,56911,0
+BUXX.US,D,20240524,000000,20.32,20.32,20.28,20.3,31867,0
+BUXX.US,D,20240528,000000,21.29,21.29,20.29,20.31,31723,0
+BUXX.US,D,20240529,000000,20.29,20.3,20.2801,20.3,21158,0
+BUXX.US,D,20240530,000000,20.18,20.21,20.18,20.2,28704,0
+BUXX.US,D,20240531,000000,20.21,20.22,20.2001,20.22,22631,0
+BUXX.US,D,20240603,000000,20.23,20.24,20.21,20.24,18817,0
+BUXX.US,D,20240604,000000,20.22,20.25,20.22,20.25,13113,0
+BUXX.US,D,20240605,000000,20.24,20.24,20.23,20.24,22072,0
+BUXX.US,D,20240606,000000,20.3,20.3,20.234,20.26,39890,0
+BUXX.US,D,20240607,000000,20.24,20.24,20.2201,20.24,15108,0
+BUXX.US,D,20240610,000000,20.235,20.26,20.23,20.24,31437,0
+BUXX.US,D,20240611,000000,20.26,20.31,20.245,20.31,181710,0
+BUXX.US,D,20240612,000000,20.31,20.31,20.26,20.27,65864,0
+BUXX.US,D,20240613,000000,20.22,20.3,20.22,20.29,28256,0
+BUXX.US,D,20240614,000000,20.29,20.29,20.26,20.29,177355,0
+BUXX.US,D,20240617,000000,20.25,20.29,20.25,20.29,86974,0
+BUXX.US,D,20240618,000000,20.3,20.31,20.28,20.3,47814,0
+BUXX.US,D,20240620,000000,20.3,20.3,20.26,20.3,47523,0
+BUXX.US,D,20240621,000000,20.26,20.31,20.26,20.31,202845,0
+BUXX.US,D,20240624,000000,20.32,20.32,20.29,20.32,45661,0
+BUXX.US,D,20240625,000000,20.2835,20.32,20.28,20.29,88096,0
+BUXX.US,D,20240626,000000,20.285,20.29,20.26,20.28,127589,0
+BUXX.US,D,20240627,000000,20.31,20.31,20.2,20.23,207790,0
+BUXX.US,D,20240628,000000,20.25,20.25,20.22,20.24,61341,0
+BUXX.US,D,20240701,000000,20.21,20.22,20.2,20.22,100630,0
+BUXX.US,D,20240702,000000,20.23,20.24,20.22,20.24,55924,0
+BUXX.US,D,20240703,000000,20.23,20.25,20.22,20.24,55793,0
+BUXX.US,D,20240705,000000,20.265,20.265,20.2,20.26,65192,0
+BUXX.US,D,20240708,000000,20.28,20.28,20.25,20.27,28295,0
+BUXX.US,D,20240709,000000,20.26,20.28,20.24,20.27,48073,0
+BUXX.US,D,20240710,000000,20.2501,20.28,20.25,20.27,86758,0
+BUXX.US,D,20240711,000000,20.23,20.3,20.23,20.3,87999,0
+BUXX.US,D,20240712,000000,20.285,20.3,20.28,20.3,60384,0
+BUXX.US,D,20240715,000000,20.31,20.34,20.29,20.31,35866,0
+BUXX.US,D,20240716,000000,20.28,20.31,20.28,20.31,44475,0
+BUXX.US,D,20240717,000000,20.3,20.3,20.285,20.3,95042,0
+BUXX.US,D,20240718,000000,20.28,20.3199,20.28,20.31,97891,0
+BUXX.US,D,20240719,000000,20.32,20.3299,20.3,20.31,23302,0
+BUXX.US,D,20240722,000000,20.35,20.35,20.3,20.33,63339,0
+BUXX.US,D,20240723,000000,20.35,20.36,20.31,20.35,72538,0
+BUXX.US,D,20240724,000000,20.33,20.35,20.32,20.33,25360,0
+BUXX.US,D,20240725,000000,20.33,20.3499,20.32,20.34,31238,0
+BUXX.US,D,20240726,000000,20.34,20.39,20.34,20.38,149801,0
+BUXX.US,D,20240729,000000,20.4,20.4,20.3301,20.37,215491,0
+BUXX.US,D,20240730,000000,20.28,20.28,20.23,20.26,68607,0
+BUXX.US,D,20240731,000000,20.24,20.27,20.24,20.26,73640,0
+BUXX.US,D,20240801,000000,20.265,20.28,20.265,20.27,52703,0
+BUXX.US,D,20240802,000000,20.22,20.32,20.22,20.31,36919,0
+BUXX.US,D,20240805,000000,20.43,20.47,20.3,20.33,155830,0
+BUXX.US,D,20240806,000000,20.28,20.319,20.28,20.31,44317,0
+BUXX.US,D,20240807,000000,20.31,20.34,20.3,20.3,73886,0
+BUXX.US,D,20240808,000000,20.29,20.315,20.29,20.31,32840,0
+BUXX.US,D,20240809,000000,20.3225,20.3225,20.3,20.31,43639,0
+BUXX.US,D,20240812,000000,20.32,20.3266,20.26,20.31,168824,0
+BUXX.US,D,20240813,000000,20.31,20.34,20.29,20.325,218620,0
+BUXX.US,D,20240814,000000,20.28,20.3499,20.28,20.34,83405,0
+BUXX.US,D,20240815,000000,20.41,20.41,20.3,20.33,102086,0
+BUXX.US,D,20240816,000000,20.36,20.36,20.32,20.335,41926,0
+BUXX.US,D,20240819,000000,20.3,20.36,20.3,20.33,65591,0
+BUXX.US,D,20240820,000000,20.3,20.37,20.3,20.36,20602,0
+BUXX.US,D,20240821,000000,20.33,20.37,20.33,20.36,17933,0
+BUXX.US,D,20240822,000000,20.3799,20.38,20.34,20.36,105928,0
+BUXX.US,D,20240823,000000,20.4,20.4,20.35,20.39,53916,0
+BUXX.US,D,20240826,000000,20.36,20.39,20.36,20.39,22548,0
+BUXX.US,D,20240827,000000,20.3877,20.4,20.3705,20.4,122970,0
+BUXX.US,D,20240828,000000,20.3933,20.395,20.37,20.38,41475,0
+BUXX.US,D,20240829,000000,20.31,20.31,20.29,20.305,63325,0
+BUXX.US,D,20240830,000000,20.31,20.32,20.294,20.31,66547,0
+BUXX.US,D,20240903,000000,20.33,20.33,20.29,20.3,48462,0
+BUXX.US,D,20240904,000000,20.34,20.34,20.31,20.31,30486,0
+BUXX.US,D,20240905,000000,20.32,20.34,20.31,20.3123,64915,0
+BUXX.US,D,20240906,000000,20.3,20.37,20.3,20.33,41378,0
+BUXX.US,D,20240909,000000,20.37,20.37,20.33,20.34,44191,0
+BUXX.US,D,20240910,000000,20.37,20.37,20.33,20.355,53493,0
+BUXX.US,D,20240911,000000,20.38,20.38,20.35,20.37,81809,0
+BUXX.US,D,20240912,000000,20.4,20.4,20.35,20.375,40928,0
+BUXX.US,D,20240913,000000,20.3811,20.39,20.37,20.39,27637,0
+BUXX.US,D,20240916,000000,20.39,20.4,20.38,20.4,219000,0
+BUXX.US,D,20240917,000000,20.385,20.4,20.3702,20.395,58910,0
+BUXX.US,D,20240918,000000,20.3999,20.4,20.3839,20.4,30988,0
+BUXX.US,D,20240919,000000,20.37,20.42,20.37,20.42,55238,0
+BUXX.US,D,20240920,000000,20.4029,20.43,20.3901,20.42,26445,0
+BUXX.US,D,20240923,000000,20.44,20.44,20.4018,20.43,108935,0
+BUXX.US,D,20240924,000000,20.4041,20.43,20.4001,20.43,51837,0
+BUXX.US,D,20240925,000000,20.42,20.43,20.4,20.43,88944,0
+BUXX.US,D,20240926,000000,20.38,20.4272,20.38,20.4,73935,0
+BUXX.US,D,20240927,000000,20.35,20.35,20.29,20.3,131288,0
+BUXX.US,D,20240930,000000,20.3,20.3199,20.28,20.295,134652,0
+BUXX.US,D,20241001,000000,20.34,20.34,20.31,20.315,67937,0
+BUXX.US,D,20241002,000000,20.31,20.33,20.305,20.32,90358,0
+BUXX.US,D,20241003,000000,20.31,20.33,20.3001,20.33,59703,0
+BUXX.US,D,20241004,000000,20.28,20.31,20.28,20.3,65329,0
+BUXX.US,D,20241007,000000,20.27,20.315,20.27,20.3,41130,0
+BUXX.US,D,20241008,000000,20.31,20.34,20.3,20.3211,58566,0
+BUXX.US,D,20241009,000000,20.3129,20.32,20.16,20.3,203461,0
+BUXX.US,D,20241010,000000,20.34,20.34,20.3,20.33,44180,0
+BUXX.US,D,20241011,000000,20.3253,20.35,20.3253,20.35,164275,0
+BUXX.US,D,20241014,000000,20.39,20.39,20.32,20.33,95251,0
+BUXX.US,D,20241015,000000,20.3402,20.35,20.3314,20.35,105850,0
+BUXX.US,D,20241016,000000,20.37,20.37,20.34,20.37,94171,0
+BUXX.US,D,20241017,000000,20.35,20.38,20.3401,20.38,113827,0
+BUXX.US,D,20241018,000000,20.41,20.49,20.35,20.38,230909,0
+BUXX.US,D,20241021,000000,20.36,20.4,20.34,20.36,152024,0
+BUXX.US,D,20241022,000000,20.37,20.37,20.3435,20.36,171799,0
+BUXX.US,D,20241023,000000,20.355,20.37,20.3401,20.35,258471,0
+BUXX.US,D,20241024,000000,20.355,20.36,20.35,20.355,69328,0
+BUXX.US,D,20241025,000000,20.37,20.38,20.36,20.37,249705,0
+BUXX.US,D,20241028,000000,20.37,20.38,20.3501,20.38,58910,0
+BUXX.US,D,20241029,000000,20.37,20.41,20.36,20.39,155927,0
+BUXX.US,D,20241030,000000,20.31,20.31,20.28,20.29,135165,0
+BUXX.US,D,20241031,000000,20.31,20.31,20.27,20.29,104888,0
+BUXX.US,D,20241101,000000,20.37,20.37,20.2701,20.28,111114,0
+BUXX.US,D,20241104,000000,20.32,20.32,20.2843,20.3,65711,0
+BUXX.US,D,20241105,000000,20.32,20.34,20.2855,20.34,622055,0
+BUXX.US,D,20241106,000000,20.28,20.33,20.2604,20.3,243504,0
+BUXX.US,D,20241107,000000,20.33,20.365,20.3,20.33,153345,0
+BUXX.US,D,20241108,000000,20.31,20.36,20.2922,20.33,231659,0
+BUXX.US,D,20241111,000000,20.3069,20.33,20.28,20.32,208872,0
+BUXX.US,D,20241112,000000,20.2999,20.33,20.2999,20.31,104611,0
+BUXX.US,D,20241113,000000,20.32,20.33,20.29,20.32,257158,0
+BUXX.US,D,20241114,000000,20.3167,20.34,20.2901,20.31,115435,0
+BUXX.US,D,20241115,000000,20.3,20.35,20.3,20.32,127413,0
+BUXX.US,D,20241118,000000,20.3359,20.3359,20.3,20.32,89850,0
+BUXX.US,D,20241119,000000,20.315,20.33,20.31,20.33,240480,0
+BUXX.US,D,20241120,000000,20.34,20.36,20.31,20.34,84304,0
+BUXX.US,D,20241121,000000,20.3398,20.36,20.32,20.34,161986,0
+BUXX.US,D,20241122,000000,20.33,20.35,20.32,20.34,151358,0
+BUXX.US,D,20241125,000000,20.35,20.3592,20.34,20.35,83210,0
+BUXX.US,D,20241126,000000,20.34,20.35,20.34,20.35,88577,0
+BUXX.US,D,20241127,000000,20.32,20.33,20.28,20.3,208428,0
+BUXX.US,D,20241129,000000,20.2708,20.31,20.26,20.31,47783,0
+BUXX.US,D,20241202,000000,20.38,20.38,20.29,20.31,172165,0
+BUXX.US,D,20241203,000000,20.312,20.32,20.285,20.3,544195,0
+BUXX.US,D,20241204,000000,20.3,20.32,20.28,20.3,330759,0
+BUXX.US,D,20241205,000000,20.3044,20.32,20.3,20.3,126912,0
+BUXX.US,D,20241206,000000,20.32,20.33,20.31,20.32,153142,0
+BUXX.US,D,20241209,000000,20.32,20.33,20.31,20.32,150677,0
+BUXX.US,D,20241210,000000,20.32,20.33,20.31,20.32,174482,0
+BUXX.US,D,20241211,000000,20.32,20.32,20.3,20.32,99282,0
+BUXX.US,D,20241212,000000,20.325,20.33,20.32,20.33,112334,0
+BUXX.US,D,20241213,000000,20.3297,20.34,20.32,20.33,167469,0
+BUXX.US,D,20241216,000000,20.335,20.35,20.32,20.33,103292,0
+BUXX.US,D,20241217,000000,20.3558,20.3558,20.32,20.32,97946,0
+BUXX.US,D,20241218,000000,20.34,20.36,20.31,20.32,92153,0
+BUXX.US,D,20241219,000000,20.32,20.35,20.32,20.35,113693,0
+BUXX.US,D,20241220,000000,20.36,20.3799,20.34,20.345,242044,0
+BUXX.US,D,20241223,000000,20.35,20.36,20.34,20.35,158167,0
+BUXX.US,D,20241224,000000,20.36,20.37,20.35,20.35,50443,0
+BUXX.US,D,20241226,000000,20.365,20.38,20.3514,20.38,114088,0
+BUXX.US,D,20241227,000000,20.37,20.38,20.36,20.375,31668,0
+BUXX.US,D,20241230,000000,20.27,20.3,20.26,20.26,305019,0
+BUXX.US,D,20241231,000000,20.275,20.31,20.27,20.28,111406,0
+BUXX.US,D,20250102,000000,20.26,20.28,20.26,20.26,97443,0
+BUXX.US,D,20250103,000000,20.279,20.29,20.27,20.27,140942,0
+BUXX.US,D,20250106,000000,20.28,20.3,20.27,20.29,130741,0
+BUXX.US,D,20250107,000000,20.3,20.31,20.28,20.28,130807,0
+BUXX.US,D,20250108,000000,20.31,20.32,20.28,20.29,164830,0
+BUXX.US,D,20250110,000000,20.29,20.3,20.28,20.28,219638,0
+BUXX.US,D,20250113,000000,20.35,20.35,20.2822,20.3,191279,0
+BUXX.US,D,20250114,000000,20.3017,20.32,20.29,20.31,245446,0
+BUXX.US,D,20250115,000000,20.302,20.3199,20.3,20.3,86670,0
+BUXX.US,D,20250116,000000,20.3055,20.325,20.3,20.32,157863,0
+BUXX.US,D,20250117,000000,20.32,20.34,20.3123,20.33,239502,0
+BUXX.US,D,20250121,000000,20.3246,20.34,20.32,20.33,474311,0
+BUXX.US,D,20250122,000000,20.35,20.37,20.28,20.28,327418,0
+BUXX.US,D,20250123,000000,20.31,20.35,20.31,20.325,195447,0
+BUXX.US,D,20250124,000000,20.325,20.35,20.32,20.34,199271,0
+BUXX.US,D,20250127,000000,20.345,20.35,20.33,20.34,252051,0
+BUXX.US,D,20250128,000000,20.44,20.44,20.3433,20.36,179280,0
+BUXX.US,D,20250129,000000,20.36,20.38,20.35,20.36,78563,0
+BUXX.US,D,20250130,000000,20.3,20.31,20.29,20.31,116748,0
+BUXX.US,D,20250131,000000,20.31,20.32,20.2924,20.3,128064,0
+BUXX.US,D,20250203,000000,20.31,20.33,20.29,20.31,227343,0
+BUXX.US,D,20250204,000000,20.31,20.32,20.3,20.32,98689,0
+BUXX.US,D,20250205,000000,20.3199,20.33,20.3,20.33,94011,0
+BUXX.US,D,20250206,000000,20.33,20.34,20.31,20.33,253892,0
+BUXX.US,D,20250207,000000,20.33,20.34,20.31,20.31,179477,0
+BUXX.US,D,20250210,000000,20.325,20.35,20.3188,20.35,120108,0
+BUXX.US,D,20250211,000000,20.33,20.34,20.32,20.32,103327,0
+BUXX.US,D,20250212,000000,20.32,20.3262,20.31,20.3123,109227,0
+BUXX.US,D,20250213,000000,20.33,20.34,20.31,20.33,229421,0
+BUXX.US,D,20250214,000000,20.3408,20.36,20.34,20.36,93738,0
+BUXX.US,D,20250218,000000,20.36,20.39,20.34,20.34,136800,0
+BUXX.US,D,20250219,000000,20.348,20.39,20.34,20.35,57617,0
+BUXX.US,D,20250220,000000,20.3505,20.3696,20.34,20.35,143195,0
+BUXX.US,D,20250221,000000,20.36,20.37,20.35,20.35,126684,0
+BUXX.US,D,20250224,000000,20.37,20.39,20.36,20.39,187091,0
+BUXX.US,D,20250225,000000,20.38,20.3971,20.35,20.35,197328,0
+BUXX.US,D,20250226,000000,20.38,20.41,20.37,20.4,373726,0
+BUXX.US,D,20250227,000000,20.32,20.33,20.31,20.31,190426,0
+BUXX.US,D,20250228,000000,20.32,20.35,20.31,20.31,329962,0
+BUXX.US,D,20250303,000000,20.32,20.37,20.32,20.36,124389,0
+BUXX.US,D,20250304,000000,20.3591,20.39,20.33,20.33,255701,0
+BUXX.US,D,20250305,000000,20.35,20.36,20.33,20.33,134313,0
+BUXX.US,D,20250306,000000,20.34,20.39,20.33,20.36,117372,0
+BUXX.US,D,20250307,000000,20.36,20.38,20.34,20.34,139487,0
+BUXX.US,D,20250310,000000,20.3635,20.4,20.34,20.4,137421,0
+BUXX.US,D,20250311,000000,20.37,20.37,20.31,20.31,399271,0
+BUXX.US,D,20250312,000000,20.345,20.35,20.32,20.32,152239,0
+BUXX.US,D,20250313,000000,20.35,20.385,20.34,20.365,170422,0
+BUXX.US,D,20250314,000000,20.37,20.37,20.35,20.35,178898,0
+BUXX.US,D,20250317,000000,20.365,20.37,20.35,20.35,208614,0
+BUXX.US,D,20250318,000000,20.3571,20.37,20.35,20.37,141776,0
+BUXX.US,D,20250319,000000,20.37,20.4,20.36,20.365,85207,0
+BUXX.US,D,20250320,000000,20.37,20.38,20.36,20.37,102113,0
+BUXX.US,D,20250321,000000,20.38,20.39,20.36,20.38,368468,0
+BUXX.US,D,20250324,000000,20.3799,20.4,20.35,20.37,279365,0
+BUXX.US,D,20250325,000000,20.38,20.39,20.37,20.38,81463,0
+BUXX.US,D,20250326,000000,20.385,20.4,20.37,20.39,126414,0
+BUXX.US,D,20250327,000000,20.39,20.4,20.36,20.36,118155,0
+BUXX.US,D,20250328,000000,20.315,20.33,20.3099,20.33,103062,0
+BUXX.US,D,20250331,000000,20.315,20.325,20.31,20.31,180312,0
+BUXX.US,D,20250401,000000,20.325,20.35,20.31,20.32,129195,0
+BUXX.US,D,20250402,000000,20.34,20.35,20.31,20.32,97144,0
+BUXX.US,D,20250403,000000,20.3401,20.38,20.32,20.3552,351249,0
+BUXX.US,D,20250404,000000,20.32,20.39,20.31,20.36,644244,0
+BUXX.US,D,20250407,000000,20.3414,20.36,20.31,20.32,277899,0
+BUXX.US,D,20250408,000000,20.31,20.32,20.3,20.32,382967,0
+BUXX.US,D,20250409,000000,20.39,20.39,20.24,20.3,336822,0
+BUXX.US,D,20250410,000000,20.302,20.35,20.25,20.25,349062,0
+BUXX.US,D,20250411,000000,20.3,20.3329,20.24,20.24,783363,0
+BUXX.US,D,20250414,000000,20.31,20.33,20.28,20.33,479330,0
+BUXX.US,D,20250415,000000,20.34,20.34,20.31,20.34,534555,0
+BUXX.US,D,20250416,000000,20.35,20.37,20.31,20.31,332899,0
+BUXX.US,D,20250417,000000,20.34,20.36,20.32,20.36,168696,0
+BUXX.US,D,20250421,000000,20.37,20.38,20.34,20.34,346454,0
+BUXX.US,D,20250422,000000,20.35,20.38,20.34,20.38,278002,0
+BUXX.US,D,20250423,000000,20.36,20.37,20.33,20.33,286838,0
+BUXX.US,D,20250424,000000,20.3333,20.38,20.33,20.38,194090,0
+BUXX.US,D,20250425,000000,20.3636,20.39,20.36,20.39,201581,0
+BUXX.US,D,20250428,000000,20.37,20.39,20.36,20.39,162145,0
+BUXX.US,D,20250429,000000,20.39,20.39,20.29,20.33,294790,0
+BUXX.US,D,20250430,000000,20.3,20.31,20.29,20.29,210430,0
+BUXX.US,D,20250501,000000,20.33,20.33,20.25,20.25,224273,0
+BUXX.US,D,20250502,000000,20.297,20.297,20.28,20.28,237408,0
+BUXX.US,D,20250505,000000,20.2904,20.3,20.28,20.28,188413,0
+BUXX.US,D,20250506,000000,20.29,20.3,20.28,20.3,105146,0
+BUXX.US,D,20250507,000000,20.29,20.34,20.29,20.34,99064,0
+BUXX.US,D,20250508,000000,20.32,20.34,20.29,20.33,238644,0
+BUXX.US,D,20250509,000000,20.3,20.31,20.29,20.31,269848,0
+BUXX.US,D,20250512,000000,20.29,20.31,20.28,20.31,371715,0
+BUXX.US,D,20250513,000000,20.3186,20.32,20.29,20.3,115276,0
+BUXX.US,D,20250514,000000,20.31,20.32,20.3,20.32,383067,0
+BUXX.US,D,20250515,000000,20.315,20.34,20.3,20.33,400010,0
+BUXX.US,D,20250516,000000,20.325,20.33,20.32,20.32,286671,0
+BUXX.US,D,20250519,000000,20.325,20.35,20.32,20.35,199422,0
+BUXX.US,D,20250520,000000,20.34,20.37,20.33,20.33,616829,0
+BUXX.US,D,20250521,000000,20.345,20.35,20.32,20.32,364536,0
+BUXX.US,D,20250522,000000,20.3235,20.34,20.32,20.34,402042,0
+BUXX.US,D,20250523,000000,20.36,20.38,20.34,20.34,212864,0
+BUXX.US,D,20250527,000000,20.35,20.4,20.35,20.37,354046,0
+BUXX.US,D,20250528,000000,20.37,20.38,20.35,20.35,152228,0
+BUXX.US,D,20250529,000000,20.295,20.3099,20.28,20.28,360360,0
+BUXX.US,D,20250530,000000,20.28,20.3,20.27,20.3,332549,0
+BUXX.US,D,20250602,000000,20.295,20.31,20.29,20.3,323164,0
+BUXX.US,D,20250603,000000,20.3079,20.32,20.3,20.3,259517,0
+BUXX.US,D,20250604,000000,20.3171,20.32,20.31,20.32,275340,0
+BUXX.US,D,20250605,000000,20.3173,20.32,20.3,20.31,580389,0
+BUXX.US,D,20250606,000000,20.31,20.32,20.3,20.3,212483,0
+BUXX.US,D,20250609,000000,20.3001,20.32,20.3,20.32,246937,0
+BUXX.US,D,20250610,000000,20.325,20.36,20.3,20.3,166647,0
+BUXX.US,D,20250611,000000,20.35,20.38,20.32,20.33,147468,0
+BUXX.US,D,20250612,000000,20.335,20.34,20.32,20.34,105450,0
+BUXX.US,D,20250613,000000,20.33,20.34,20.33,20.33,147312,0
+BUXX.US,D,20250616,000000,20.3399,20.3599,20.33,20.35,409830,0
+BUXX.US,D,20250617,000000,20.345,20.37,20.34,20.34,317987,0
+BUXX.US,D,20250618,000000,20.355,20.36,20.34,20.34,129759,0
+BUXX.US,D,20250620,000000,20.3526,20.38,20.34,20.36,383317,0
+BUXX.US,D,20250623,000000,20.37,20.39,20.35,20.39,496421,0
+BUXX.US,D,20250624,000000,20.39,20.4,20.37,20.37,417669,0
+BUXX.US,D,20250625,000000,20.385,20.4,20.38,20.383,217407,0
+BUXX.US,D,20250626,000000,20.39,20.4,20.37,20.4,114691,0
+BUXX.US,D,20250627,000000,20.32,20.32,20.29,20.32,564021,0
+BUXX.US,D,20250630,000000,20.32,20.33,20.31,20.32,550927,0
+BUXX.US,D,20250701,000000,20.32,20.33,20.32,20.32,263927,0
+BUXX.US,D,20250702,000000,20.319,20.33,20.31,20.32,405761,0
+BUXX.US,D,20250703,000000,20.32,20.33,20.31,20.32,134755,0
+BUXX.US,D,20250707,000000,20.325,20.33,20.31,20.31,129363,0
+BUXX.US,D,20250708,000000,20.32,20.33,20.31,20.32,148100,0
+BUXX.US,D,20250709,000000,20.34,20.34,20.32,20.33,108266,0
+BUXX.US,D,20250710,000000,20.3353,20.34,20.33,20.33,173767,0
+BUXX.US,D,20250711,000000,20.34,20.35,20.33,20.33,168322,0
+BUXX.US,D,20250714,000000,20.335,20.34,20.33,20.33,172459,0
+BUXX.US,D,20250715,000000,20.35,20.36,20.34,20.34,149334,0
+BUXX.US,D,20250716,000000,20.345,20.35,20.34,20.34,155967,0
+BUXX.US,D,20250717,000000,20.345,20.36,20.34,20.34,208978,0
+BUXX.US,D,20250718,000000,20.36,20.37,20.35,20.35,309594,0
+BUXX.US,D,20250721,000000,20.36,20.37,20.34,20.36,509367,0
+BUXX.US,D,20250722,000000,20.372,20.38,20.37,20.375,95105,0
+BUXX.US,D,20250723,000000,20.372,20.38,20.37,20.37,172502,0
+BUXX.US,D,20250724,000000,20.375,20.38,20.36,20.36,343479,0
+BUXX.US,D,20250725,000000,20.3733,20.38,20.36,20.38,150963,0
+BUXX.US,D,20250728,000000,20.3879,20.39,20.37,20.38,148457,0
+BUXX.US,D,20250729,000000,20.385,20.39,20.38,20.39,97971,0
+BUXX.US,D,20250730,000000,20.3299,20.33,20.29,20.29,123096,0
+BUXX.US,D,20250731,000000,20.32,20.34,20.31,20.325,139878,0
+BUXX.US,D,20250801,000000,20.34,20.36,20.33,20.36,476417,0
+BUXX.US,D,20250804,000000,20.38,20.38,20.36,20.37,203299,0
+BUXX.US,D,20250805,000000,20.37,20.38,20.36,20.36,71737,0
+BUXX.US,D,20250806,000000,20.37,20.3799,20.35,20.37,171427,0
+BUXX.US,D,20250807,000000,20.38,20.39,20.37,20.37,249391,0
+BUXX.US,D,20250808,000000,20.38,20.4,20.37,20.37,143150,0
+BUXX.US,D,20250811,000000,20.43,20.44,20.37,20.37,125703,0
+BUXX.US,D,20250812,000000,20.37,20.39,20.35,20.39,142210,0
+BUXX.US,D,20250813,000000,20.4,20.43,20.37,20.37,140558,0
+BUXX.US,D,20250814,000000,20.395,20.4,20.38,20.39,153695,0
+BUXX.US,D,20250815,000000,20.395,20.41,20.39,20.41,1006021,0
+BUXX.US,D,20250818,000000,20.41,20.42,20.34,20.36,202480,0
+BUXX.US,D,20250819,000000,20.4,20.43,20.4,20.4,236298,0
+BUXX.US,D,20250820,000000,20.405,20.46,20.39,20.39,202330,0
+BUXX.US,D,20250821,000000,20.4,20.42,20.39,20.39,137604,0
+BUXX.US,D,20250822,000000,20.405,20.43,20.39,20.43,109610,0
+BUXX.US,D,20250825,000000,20.435,20.4499,20.39,20.39,162833,0
+BUXX.US,D,20250826,000000,20.39,20.45,20.38,20.44,281928,0
+BUXX.US,D,20250827,000000,20.4184,20.45,20.4184,20.43,203786,0
+BUXX.US,D,20250828,000000,20.35,20.35,20.31,20.31,225556,0
+BUXX.US,D,20250829,000000,20.3228,20.33,20.32,20.32,146716,0
+BUXX.US,D,20250902,000000,20.345,20.37,20.32,20.32,147122,0
+BUXX.US,D,20250903,000000,20.3305,20.35,20.32,20.35,491207,0
+BUXX.US,D,20250904,000000,20.34,20.35,20.33,20.34,195876,0
+BUXX.US,D,20250905,000000,20.36,20.38,20.34,20.37,374929,0
+BUXX.US,D,20250908,000000,20.39,20.42,20.37,20.37,78316,0
+BUXX.US,D,20250909,000000,20.38,20.3888,20.36,20.38,488556,0
+BUXX.US,D,20250910,000000,20.38,20.38,20.35,20.36,267458,0
+BUXX.US,D,20250911,000000,20.35,20.37,20.3201,20.34,124719,0
+BUXX.US,D,20250912,000000,20.34,20.35,20.33,20.34,138665,0
+BUXX.US,D,20250915,000000,20.345,20.37,20.33,20.33,350503,0
+BUXX.US,D,20250916,000000,20.34,20.38,20.33,20.33,848173,0
+BUXX.US,D,20250917,000000,20.35,20.37,20.34,20.34,832489,0
+BUXX.US,D,20250918,000000,20.34,20.369,20.32,20.32,246945,0
+BUXX.US,D,20250919,000000,20.36,20.3789,20.33,20.36,100878,0
+BUXX.US,D,20250922,000000,20.37,20.39,20.34,20.35,128413,0
+BUXX.US,D,20250923,000000,20.37,20.37,20.35,20.365,95017,0
+BUXX.US,D,20250924,000000,20.37,20.38,20.36,20.36,121408,0
+BUXX.US,D,20250925,000000,20.36,20.3698,20.34,20.35,236556,0
+BUXX.US,D,20250926,000000,20.36,20.37,20.34,20.34,189876,0
+BUXX.US,D,20250929,000000,20.29,20.3099,20.27,20.305,204026,0
+BUXX.US,D,20250930,000000,20.3,20.31,20.28,20.28,100405,0
+BUXX.US,D,20251001,000000,20.3,20.32,20.3,20.315,157953,0
+BUXX.US,D,20251002,000000,20.315,20.32,20.31,20.31,277093,0
+BUXX.US,D,20251003,000000,20.3105,20.32,20.3,20.31,87847,0
+BUXX.US,D,20251006,000000,20.315,20.345,20.31,20.31,155172,0
+BUXX.US,D,20251007,000000,20.3,20.31,20.2904,20.31,218585,0
+BUXX.US,D,20251008,000000,20.305,20.32,20.3,20.31,131482,0
+BUXX.US,D,20251009,000000,20.305,20.33,20.3,20.31,150551,0
+BUXX.US,D,20251010,000000,20.3111,20.34,20.3,20.32,477284,0
+BUXX.US,D,20251013,000000,20.325,20.34,20.31,20.31,90513,0
+BUXX.US,D,20251014,000000,20.31,20.35,20.3,20.34,229146,0
+BUXX.US,D,20251015,000000,20.34,20.35,20.32,20.33,157867,0
+BUXX.US,D,20251016,000000,20.32,20.3462,20.31,20.335,97745,0
+BUXX.US,D,20251017,000000,20.34,20.35,20.33,20.34,438180,0
+BUXX.US,D,20251020,000000,20.35,20.37,20.33,20.34,160237,0
+BUXX.US,D,20251021,000000,20.34,20.358,20.33,20.345,122967,0
+BUXX.US,D,20251022,000000,20.35,20.36,20.33,20.33,326915,0
+BUXX.US,D,20251023,000000,20.35,20.37,20.34,20.35,145138,0
+BUXX.US,D,20251024,000000,20.35,20.36,20.33,20.36,556823,0
+BUXX.US,D,20251027,000000,20.36,20.36,20.35,20.3547,103654,0
+BUXX.US,D,20251028,000000,20.3591,20.37,20.35,20.365,119431,0
+BUXX.US,D,20251029,000000,20.36,20.4,20.33,20.33,208308,0
+BUXX.US,D,20251030,000000,20.28,20.29,20.23,20.23,387705,0
+BUXX.US,D,20251031,000000,20.26,20.3099,20.26,20.27,148996,0
+BUXX.US,D,20251103,000000,20.26,20.28,20.25,20.27,94187,0
+BUXX.US,D,20251104,000000,20.27,20.28,20.25,20.272,180434,0
+BUXX.US,D,20251105,000000,20.285,20.3,20.27,20.27,91003,0
+BUXX.US,D,20251106,000000,20.275,20.29,20.27,20.27,789853,0
+BUXX.US,D,20251107,000000,20.28,20.2967,20.27,20.28,199075,0
+BUXX.US,D,20251110,000000,20.29,20.31,20.29,20.29,105914,0
+BUXX.US,D,20251111,000000,20.3,20.31,20.28,20.28,136304,0
+BUXX.US,D,20251112,000000,20.29,20.3,20.28,20.29,100251,0
+BUXX.US,D,20251113,000000,20.299,20.31,20.29,20.295,117116,0
+BUXX.US,D,20251114,000000,20.3,20.31,20.29,20.303,212003,0
+BUXX.US,D,20251117,000000,20.3097,20.31,20.3,20.31,274368,0
+BUXX.US,D,20251118,000000,20.315,20.33,20.31,20.32,478078,0
+BUXX.US,D,20251119,000000,20.32,20.33,20.31,20.33,184523,0
+BUXX.US,D,20251120,000000,20.3226,20.33,20.31,20.32,157282,0
+BUXX.US,D,20251121,000000,20.34,20.35,20.32,20.33,248485,0
+BUXX.US,D,20251124,000000,20.3306,20.35,20.33,20.35,742470,0
+BUXX.US,D,20251125,000000,20.36,20.37,20.33,20.35,476291,0
+BUXX.US,D,20251126,000000,20.29,20.32,20.27,20.282,277189,0
+BUXX.US,D,20251128,000000,20.3,20.315,20.28,20.2895,201578,0
+BUXX.US,D,20251201,000000,20.28,20.3,20.27,20.28,589371,0
+BUXX.US,D,20251202,000000,20.28,20.29,20.27,20.29,494258,0
+BUXX.US,D,20251203,000000,20.277,20.3,20.27,20.28,417513,0
+BUXX.US,D,20251204,000000,20.27,20.29,20.25,20.282,322251,0
+BUXX.US,D,20251205,000000,20.28,20.29,20.27,20.28,213049,0
+BUXX.US,D,20251208,000000,20.28,20.29,20.27,20.285,629899,0
+BUXX.US,D,20251209,000000,20.285,20.29,20.27,20.28,280136,0
+BUXX.US,D,20251210,000000,20.28,20.33,20.27,20.33,231195,0
+BUXX.US,D,20251211,000000,20.29,20.3,20.28,20.29,177396,0
+BUXX.US,D,20251212,000000,20.3,20.31,20.29,20.29,319411,0
+BUXX.US,D,20251215,000000,20.31,20.32,20.3,20.31,208776,0
+BUXX.US,D,20251216,000000,20.32,20.33,20.31,20.32,293936,0
+BUXX.US,D,20251217,000000,20.31,20.33,20.3,20.32,245885,0
+BUXX.US,D,20251218,000000,20.325,20.33,20.32,20.33,223872,0
+BUXX.US,D,20251219,000000,20.3352,20.34,20.33,20.335,235088,0
+BUXX.US,D,20251222,000000,20.33,20.35,20.33,20.33,339958,0
+BUXX.US,D,20251223,000000,20.33,20.34,20.31,20.34,109635,0
+BUXX.US,D,20251224,000000,20.34,20.36,20.3306,20.345,179407,0
+BUXX.US,D,20251226,000000,20.35,20.4,20.34,20.36,96464,0
+BUXX.US,D,20251229,000000,20.355,20.37,20.35,20.355,110135,0
+BUXX.US,D,20251230,000000,20.26,20.28,20.24,20.24,261598,0
+BUXX.US,D,20251231,000000,20.25,20.26,20.24,20.24,189825,0
+BUXX.US,D,20260102,000000,20.25,20.28,20.23,20.23,254487,0
+BUXX.US,D,20260105,000000,20.245,20.27,20.23,20.27,499476,0
+BUXX.US,D,20260106,000000,20.24,20.27,20.23,20.26,1989629,0
+BUXX.US,D,20260107,000000,20.27,20.2799,20.25,20.27,251038,0
+BUXX.US,D,20260108,000000,20.28,20.3,20.26,20.26,215368,0
+BUXX.US,D,20260109,000000,20.2645,20.29,20.26,20.275,257389,0
+BUXX.US,D,20260112,000000,20.27,20.28,20.26,20.26,313345,0
+BUXX.US,D,20260113,000000,20.27,20.28,20.26,20.26,270231,0
+BUXX.US,D,20260114,000000,20.27,20.28,20.2625,20.28,119778,0
+BUXX.US,D,20260115,000000,20.28,20.29,20.26,20.29,1111079,0
+BUXX.US,D,20260116,000000,20.285,20.29,20.27,20.29,207468,0
+BUXX.US,D,20260120,000000,20.29,20.32,20.28,20.32,354589,0
+BUXX.US,D,20260121,000000,20.29,20.3,20.27,20.3,239320,0
+BUXX.US,D,20260122,000000,20.3,20.31,20.3,20.305,88681,0
+BUXX.US,D,20260123,000000,20.3,20.31,20.29,20.31,301344,0
+BUXX.US,D,20260126,000000,20.31,20.31,20.29,20.31,262345,0
+BUXX.US,D,20260127,000000,20.31,20.31,20.3,20.31,147063,0
+BUXX.US,D,20260128,000000,20.3102,20.32,20.3,20.305,224554,0
+BUXX.US,D,20260129,000000,20.27,20.29,20.26,20.26,220204,0
+BUXX.US,D,20260130,000000,20.26,20.27,20.26,20.268,243114,0
+BUXX.US,D,20260202,000000,20.26,20.27,20.26,20.265,150853,0
+BUXX.US,D,20260203,000000,20.2779,20.28,20.27,20.27,243602,0
+BUXX.US,D,20260204,000000,20.275,20.28,20.27,20.28,154867,0
+BUXX.US,D,20260205,000000,20.28,20.28,20.27,20.28,374266,0
+BUXX.US,D,20260206,000000,20.2814,20.29,20.28,20.28,408992,0
+BUXX.US,D,20260209,000000,20.2897,20.29,20.28,20.28,489460,0
+BUXX.US,D,20260210,000000,20.29,20.3,20.28,20.295,138086,0
+BUXX.US,D,20260211,000000,20.29,20.31,20.28,20.287,415876,0
+BUXX.US,D,20260212,000000,20.29,20.31,20.28,20.3,232341,0
+BUXX.US,D,20260213,000000,20.3099,20.31,20.29,20.31,344098,0
+BUXX.US,D,20260217,000000,20.3001,20.31,20.3,20.3,145324,0
+BUXX.US,D,20260218,000000,20.31,20.31,20.3,20.31,218138,0
diff --git a/daily/us/nyse etfs/1/buyz.us.txt b/daily/us/nyse etfs/1/buyz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..95039066dae02dd19056173077c62abeec6c021d
--- /dev/null
+++ b/daily/us/nyse etfs/1/buyz.us.txt	
@@ -0,0 +1,1438 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUYZ.US,D,20200228,000000,23.574,24.204,23.574,24.204,101,0
+BUYZ.US,D,20200302,000000,25.026,25.026,25.026,25.026,5,0
+BUYZ.US,D,20200303,000000,24.599,24.599,24.599,24.599,10,0
+BUYZ.US,D,20200305,000000,24.741,24.741,24.741,24.741,50,0
+BUYZ.US,D,20200306,000000,24.329,24.329,23.663,24.076,50960,0
+BUYZ.US,D,20200309,000000,22.297,22.323,22.297,22.323,504,0
+BUYZ.US,D,20200310,000000,22.978,23.356,22.978,23.356,121,0
+BUYZ.US,D,20200311,000000,22.343,22.343,22.045,22.149,730,0
+BUYZ.US,D,20200312,000000,22.243,22.243,19.987,19.987,2146,0
+BUYZ.US,D,20200313,000000,21.26,21.26,19.965,19.965,2278,0
+BUYZ.US,D,20200316,000000,19.965,19.965,18.793,18.793,142,0
+BUYZ.US,D,20200317,000000,18.748,19.511,18.748,19.511,10292,0
+BUYZ.US,D,20200318,000000,18.464,18.464,18.464,18.464,116,0
+BUYZ.US,D,20200319,000000,18.4,19.523,18.4,19.149,756,0
+BUYZ.US,D,20200320,000000,19.562,19.562,18.763,18.763,1966,0
+BUYZ.US,D,20200323,000000,17.378,18.954,17.378,18.954,228,0
+BUYZ.US,D,20200324,000000,20.118,20.534,20.118,20.534,178,0
+BUYZ.US,D,20200325,000000,21.518,21.518,21.008,21.008,31787,0
+BUYZ.US,D,20200326,000000,21.459,22.075,21.352,21.821,1906,0
+BUYZ.US,D,20200327,000000,21.145,21.145,21.145,21.145,153,0
+BUYZ.US,D,20200330,000000,21.379,21.385,21.34,21.385,411,0
+BUYZ.US,D,20200331,000000,21.707,22.273,21.251,21.251,11853,0
+BUYZ.US,D,20200401,000000,20.744,20.774,20.174,20.174,429,0
+BUYZ.US,D,20200402,000000,20.178,20.214,20.178,20.214,517,0
+BUYZ.US,D,20200403,000000,20.396,20.396,19.528,19.798,369,0
+BUYZ.US,D,20200406,000000,21.395,21.395,21.395,21.395,7,0
+BUYZ.US,D,20200407,000000,21.578,21.667,21.45,21.45,967,0
+BUYZ.US,D,20200408,000000,22.079,22.158,22.079,22.158,367,0
+BUYZ.US,D,20200409,000000,22.487,22.487,22.487,22.487,37,0
+BUYZ.US,D,20200413,000000,24.656,24.656,22.766,23.018,2443,0
+BUYZ.US,D,20200414,000000,23.574,23.783,23.5,23.783,1211,0
+BUYZ.US,D,20200415,000000,23.718,23.718,23.718,23.718,312,0
+BUYZ.US,D,20200416,000000,24.061,24.111,23.902,24.111,1293,0
+BUYZ.US,D,20200417,000000,24.57,24.57,24.57,24.57,11,0
+BUYZ.US,D,20200420,000000,24.934,24.934,24.849,24.849,999,0
+BUYZ.US,D,20200421,000000,24.825,24.825,24.21,24.21,447,0
+BUYZ.US,D,20200422,000000,24.799,24.799,24.799,24.799,40,0
+BUYZ.US,D,20200423,000000,24.924,24.924,24.69,24.69,8943,0
+BUYZ.US,D,20200424,000000,24.825,25.1,24.825,25.1,8320,0
+BUYZ.US,D,20200427,000000,25.908,25.908,25.44,25.44,5422,0
+BUYZ.US,D,20200428,000000,26.483,26.483,25.016,25.016,520,0
+BUYZ.US,D,20200429,000000,25.798,26.244,25.798,25.859,5490,0
+BUYZ.US,D,20200430,000000,25.942,26.056,25.53,25.629,5260,0
+BUYZ.US,D,20200501,000000,25.57,25.57,24.875,24.918,15755,0
+BUYZ.US,D,20200504,000000,25.173,25.389,25.173,25.389,305,0
+BUYZ.US,D,20200505,000000,26.198,26.198,26.198,26.198,190,0
+BUYZ.US,D,20200506,000000,26.98,27.169,26.891,27.04,5212,0
+BUYZ.US,D,20200507,000000,27.754,30.277,27.606,27.831,5660,0
+BUYZ.US,D,20200508,000000,28.167,28.599,28.167,28.42,4197,0
+BUYZ.US,D,20200511,000000,28.688,28.946,28.559,28.946,2103,0
+BUYZ.US,D,20200512,000000,28.697,29.592,28.605,28.605,7914,0
+BUYZ.US,D,20200513,000000,28.499,29.194,28.152,28.44,11515,0
+BUYZ.US,D,20200514,000000,28.26,28.986,28.26,28.787,3558,0
+BUYZ.US,D,20200515,000000,29.045,29.294,28.896,29.247,19001,0
+BUYZ.US,D,20200518,000000,30.376,30.376,29.589,29.683,9252,0
+BUYZ.US,D,20200519,000000,29.831,30.237,29.831,29.888,9747,0
+BUYZ.US,D,20200520,000000,30.346,31.528,29.79,30.257,22839,0
+BUYZ.US,D,20200521,000000,30.942,31.18,29.502,30.136,15581,0
+BUYZ.US,D,20200522,000000,30.863,30.863,29.8,30.5,11828,0
+BUYZ.US,D,20200526,000000,31.558,31.826,30.187,30.187,39404,0
+BUYZ.US,D,20200527,000000,29.81,29.81,28.549,29.532,14399,0
+BUYZ.US,D,20200528,000000,30.058,30.187,29.81,29.885,1221,0
+BUYZ.US,D,20200529,000000,29.085,30.965,29.085,30.965,8055,0
+BUYZ.US,D,20200601,000000,31.081,31.578,30.982,31.538,2319,0
+BUYZ.US,D,20200602,000000,31.667,31.965,31.262,31.965,6635,0
+BUYZ.US,D,20200603,000000,32.064,32.253,31.965,32.103,6131,0
+BUYZ.US,D,20200604,000000,32.054,32.054,31.25,31.35,2582,0
+BUYZ.US,D,20200605,000000,31.483,31.705,31.483,31.705,3697,0
+BUYZ.US,D,20200608,000000,31.776,31.776,31.349,31.629,4735,0
+BUYZ.US,D,20200609,000000,31.89,32.074,31.847,31.971,2991,0
+BUYZ.US,D,20200610,000000,32.168,32.531,32.168,32.51,12341,0
+BUYZ.US,D,20200611,000000,32.114,32.114,31.111,31.429,21228,0
+BUYZ.US,D,20200612,000000,32.362,32.362,31.329,31.752,6999,0
+BUYZ.US,D,20200615,000000,31.806,32.738,31.806,32.672,15623,0
+BUYZ.US,D,20200616,000000,33.782,33.782,33.007,33.204,9075,0
+BUYZ.US,D,20200617,000000,33.613,33.981,33.559,33.847,19579,0
+BUYZ.US,D,20200618,000000,34.127,34.219,34.024,34.219,4863,0
+BUYZ.US,D,20200619,000000,35.182,35.182,34.378,34.459,14476,0
+BUYZ.US,D,20200622,000000,34.845,35.92,34.654,35.13,16709,0
+BUYZ.US,D,20200623,000000,35.599,35.748,35.212,35.212,20451,0
+BUYZ.US,D,20200624,000000,35.232,35.49,34.01,34.547,16545,0
+BUYZ.US,D,20200625,000000,34.507,35.186,34.259,35.186,6988,0
+BUYZ.US,D,20200626,000000,35.311,35.311,34.755,35.003,11891,0
+BUYZ.US,D,20200629,000000,34.755,34.89,34.328,34.835,7760,0
+BUYZ.US,D,20200630,000000,35.202,35.439,34.964,35.439,3314,0
+BUYZ.US,D,20200701,000000,35.609,36.458,35.609,36.458,8166,0
+BUYZ.US,D,20200702,000000,37.943,37.943,36.841,36.945,15619,0
+BUYZ.US,D,20200706,000000,37.834,37.862,37.089,37.436,20532,0
+BUYZ.US,D,20200707,000000,37.188,37.933,37.188,37.556,17398,0
+BUYZ.US,D,20200708,000000,37.923,38.777,37.923,38.747,22603,0
+BUYZ.US,D,20200709,000000,39.641,39.72,38.3,39.174,26316,0
+BUYZ.US,D,20200710,000000,38.787,38.925,38.678,38.925,14001,0
+BUYZ.US,D,20200713,000000,39.472,39.472,36.86,36.86,39491,0
+BUYZ.US,D,20200714,000000,36.741,37.198,35.743,37.089,16341,0
+BUYZ.US,D,20200715,000000,37.327,37.476,36.95,37.285,16778,0
+BUYZ.US,D,20200716,000000,36.592,36.612,36.155,36.602,7274,0
+BUYZ.US,D,20200717,000000,36.831,36.861,36.473,36.861,2371,0
+BUYZ.US,D,20200720,000000,36.781,38.549,36.781,38.549,20090,0
+BUYZ.US,D,20200721,000000,39.671,39.671,38.062,38.191,13793,0
+BUYZ.US,D,20200722,000000,38.449,38.479,37.997,38.157,16567,0
+BUYZ.US,D,20200723,000000,38.231,38.459,37.059,37.22,14268,0
+BUYZ.US,D,20200724,000000,35.996,36.83,35.718,36.83,12164,0
+BUYZ.US,D,20200727,000000,37.695,37.883,37.119,37.814,19549,0
+BUYZ.US,D,20200728,000000,38.3,38.3,37.652,37.652,5280,0
+BUYZ.US,D,20200729,000000,38.484,38.975,38.484,38.906,20060,0
+BUYZ.US,D,20200730,000000,39.164,39.353,38.36,39.343,17112,0
+BUYZ.US,D,20200731,000000,40.157,40.157,39.105,39.71,51705,0
+BUYZ.US,D,20200803,000000,40.445,41.081,40.237,41.023,18516,0
+BUYZ.US,D,20200804,000000,41.279,41.389,40.867,41.389,18876,0
+BUYZ.US,D,20200805,000000,41.945,42.352,41.647,42.152,16526,0
+BUYZ.US,D,20200806,000000,42.223,42.223,41.623,42.049,13606,0
+BUYZ.US,D,20200807,000000,42.004,42.004,40.018,40.512,16425,0
+BUYZ.US,D,20200810,000000,40.569,40.624,39.115,39.353,14730,0
+BUYZ.US,D,20200811,000000,38.727,39.641,38.717,38.717,18464,0
+BUYZ.US,D,20200812,000000,39.11,39.472,39.11,39.263,8939,0
+BUYZ.US,D,20200813,000000,39.819,40.003,39.671,39.734,14680,0
+BUYZ.US,D,20200814,000000,39.885,39.885,39.323,39.429,7329,0
+BUYZ.US,D,20200817,000000,39.105,40.525,39.105,40.503,6725,0
+BUYZ.US,D,20200818,000000,41.001,41.339,40.951,41.269,13541,0
+BUYZ.US,D,20200819,000000,41.443,41.562,41.2,41.21,13997,0
+BUYZ.US,D,20200820,000000,41.046,41.915,41.046,41.864,9807,0
+BUYZ.US,D,20200821,000000,42.143,42.143,41.458,41.564,20733,0
+BUYZ.US,D,20200824,000000,42.679,42.679,41.169,41.439,17239,0
+BUYZ.US,D,20200825,000000,41.706,42.227,41.309,42.212,22052,0
+BUYZ.US,D,20200826,000000,42.848,43.568,42.66,43.322,18349,0
+BUYZ.US,D,20200827,000000,43.682,43.682,42.608,42.865,12016,0
+BUYZ.US,D,20200828,000000,44.238,44.238,42.799,42.898,11420,0
+BUYZ.US,D,20200831,000000,43.106,43.816,42.769,43.156,7196,0
+BUYZ.US,D,20200901,000000,43.841,44.894,43.762,44.849,83888,0
+BUYZ.US,D,20200902,000000,45.768,46.081,43.633,44.539,30553,0
+BUYZ.US,D,20200903,000000,44.407,44.407,41.259,41.915,35461,0
+BUYZ.US,D,20200904,000000,40.286,41.473,38.519,40.713,37984,0
+BUYZ.US,D,20200908,000000,39.224,40.212,39.065,39.266,13821,0
+BUYZ.US,D,20200909,000000,39.224,40.525,39.224,40.515,16852,0
+BUYZ.US,D,20200910,000000,40.942,41.195,39.869,39.869,14641,0
+BUYZ.US,D,20200911,000000,40.455,40.455,39.007,39.317,10275,0
+BUYZ.US,D,20200914,000000,38.926,40.291,38.926,40.004,10759,0
+BUYZ.US,D,20200915,000000,40.664,40.693,40.103,40.404,15555,0
+BUYZ.US,D,20200916,000000,40.564,40.693,40.096,40.096,9003,0
+BUYZ.US,D,20200917,000000,38.429,39.601,38.345,39.601,6569,0
+BUYZ.US,D,20200918,000000,38.876,39.909,38.876,39.709,8707,0
+BUYZ.US,D,20200921,000000,38.231,40.187,38.231,40.187,26217,0
+BUYZ.US,D,20200922,000000,41.011,41.298,39.969,41.298,20681,0
+BUYZ.US,D,20200923,000000,41.16,41.628,40.498,40.525,8917,0
+BUYZ.US,D,20200924,000000,39.72,40.673,39.72,40.187,10557,0
+BUYZ.US,D,20200925,000000,41.14,41.357,40.068,41.293,10382,0
+BUYZ.US,D,20200928,000000,41.706,42.153,41.557,42.011,15179,0
+BUYZ.US,D,20200929,000000,42.147,42.252,41.854,42.153,6662,0
+BUYZ.US,D,20200930,000000,41.855,42.699,41.855,42.203,23797,0
+BUYZ.US,D,20201001,000000,42.203,43.424,42.203,43.424,9710,0
+BUYZ.US,D,20201002,000000,42.799,43.444,42.648,42.799,20591,0
+BUYZ.US,D,20201005,000000,43.404,43.683,43.117,43.683,25323,0
+BUYZ.US,D,20201006,000000,43.782,44.318,43.275,43.484,24938,0
+BUYZ.US,D,20201007,000000,44.238,44.507,43.95,44.507,16722,0
+BUYZ.US,D,20201008,000000,44.904,45.207,44.396,44.607,13107,0
+BUYZ.US,D,20201009,000000,44.656,45.579,44.656,45.55,11139,0
+BUYZ.US,D,20201012,000000,45.688,46.607,45.688,46.284,19148,0
+BUYZ.US,D,20201013,000000,46.731,47.138,46.309,47.118,20365,0
+BUYZ.US,D,20201014,000000,47.456,47.456,45.857,46.344,18922,0
+BUYZ.US,D,20201015,000000,45.102,46.165,45.102,46.109,9948,0
+BUYZ.US,D,20201016,000000,46.761,46.761,45.942,45.942,13216,0
+BUYZ.US,D,20201019,000000,46.463,46.508,45.605,45.719,7257,0
+BUYZ.US,D,20201020,000000,46.234,46.393,45.748,45.867,14431,0
+BUYZ.US,D,20201021,000000,47.088,47.088,45.097,45.106,10866,0
+BUYZ.US,D,20201022,000000,45.609,45.609,44.089,44.636,12093,0
+BUYZ.US,D,20201023,000000,44.507,44.909,44.397,44.909,5974,0
+BUYZ.US,D,20201026,000000,44.765,45.222,43.707,44.261,10137,0
+BUYZ.US,D,20201027,000000,44.551,44.973,44.477,44.844,21630,0
+BUYZ.US,D,20201028,000000,44.685,44.685,43.802,44.099,67931,0
+BUYZ.US,D,20201029,000000,44.099,44.29,43.931,44.12,14070,0
+BUYZ.US,D,20201030,000000,43.692,43.692,41.865,42.008,30952,0
+BUYZ.US,D,20201102,000000,43.136,43.136,41.825,42.272,21942,0
+BUYZ.US,D,20201103,000000,42.272,43.086,42.178,42.928,10299,0
+BUYZ.US,D,20201104,000000,43.653,45.599,43.653,45.443,19412,0
+BUYZ.US,D,20201105,000000,45.917,47.257,45.917,47.156,34468,0
+BUYZ.US,D,20201106,000000,46.82,47.674,46.522,47.661,9133,0
+BUYZ.US,D,20201109,000000,50.038,50.038,44.189,44.289,55053,0
+BUYZ.US,D,20201110,000000,42.928,43.752,41.389,42.292,55498,0
+BUYZ.US,D,20201111,000000,42.769,44.387,42.769,44.238,20581,0
+BUYZ.US,D,20201112,000000,45.162,45.162,44.477,44.616,14785,0
+BUYZ.US,D,20201113,000000,44.864,45.311,44.655,44.851,18430,0
+BUYZ.US,D,20201116,000000,43.802,44.766,43.802,44.668,13784,0
+BUYZ.US,D,20201117,000000,44.447,45.008,44.447,44.922,14397,0
+BUYZ.US,D,20201118,000000,44.984,45.053,44.52,44.798,8294,0
+BUYZ.US,D,20201119,000000,44.934,45.678,44.934,45.626,4935,0
+BUYZ.US,D,20201120,000000,46.165,46.856,46.026,46.631,15466,0
+BUYZ.US,D,20201123,000000,47.019,47.155,46.443,46.987,18287,0
+BUYZ.US,D,20201124,000000,46.89,46.89,46.409,46.692,6815,0
+BUYZ.US,D,20201125,000000,46.82,47.446,46.791,47.317,18067,0
+BUYZ.US,D,20201127,000000,47.793,48.201,47.793,48.172,5633,0
+BUYZ.US,D,20201130,000000,48.637,48.637,46.929,48.206,21895,0
+BUYZ.US,D,20201201,000000,48.985,48.985,47.536,47.853,12079,0
+BUYZ.US,D,20201202,000000,47.724,47.798,46.82,47.786,16612,0
+BUYZ.US,D,20201203,000000,48.26,48.772,48.26,48.269,10055,0
+BUYZ.US,D,20201204,000000,48.906,49.174,48.528,48.96,10324,0
+BUYZ.US,D,20201207,000000,50.038,50.038,48.935,49.074,7496,0
+BUYZ.US,D,20201208,000000,50.038,50.038,49.08,49.591,10712,0
+BUYZ.US,D,20201209,000000,50.038,50.038,48.201,48.34,8376,0
+BUYZ.US,D,20201210,000000,48.201,49.392,48.201,49.364,26136,0
+BUYZ.US,D,20201211,000000,49.352,49.685,49.144,49.46,6870,0
+BUYZ.US,D,20201214,000000,49.154,49.779,49.154,49.494,4687,0
+BUYZ.US,D,20201215,000000,49.869,50.147,49.71,49.896,12762,0
+BUYZ.US,D,20201216,000000,50.266,50.981,49.938,50.978,18738,0
+BUYZ.US,D,20201217,000000,51.646,52.173,51.562,52.074,16871,0
+BUYZ.US,D,20201218,000000,52.282,52.381,51.989,52.343,7740,0
+BUYZ.US,D,20201221,000000,51.636,52.788,49.899,52.679,11246,0
+BUYZ.US,D,20201222,000000,53.275,53.621,53.126,53.611,11089,0
+BUYZ.US,D,20201223,000000,54.089,54.089,52.709,52.709,33582,0
+BUYZ.US,D,20201224,000000,52.758,52.932,52.401,52.517,8858,0
+BUYZ.US,D,20201228,000000,54.089,54.089,50.554,50.682,31795,0
+BUYZ.US,D,20201229,000000,50.494,51.388,50.418,51.025,17547,0
+BUYZ.US,D,20201230,000000,51.16,52.103,51.16,51.923,9446,0
+BUYZ.US,D,20201231,000000,51.775,51.775,51.095,51.178,10290,0
+BUYZ.US,D,20210104,000000,51.875,51.875,49.973,50.571,13762,0
+BUYZ.US,D,20210105,000000,50.405,52.143,50.405,52.143,10025,0
+BUYZ.US,D,20210106,000000,51.636,51.636,50.554,50.574,13739,0
+BUYZ.US,D,20210107,000000,50.991,52.211,50.991,52.211,7752,0
+BUYZ.US,D,20210108,000000,52.48,53.483,52.48,53.483,4676,0
+BUYZ.US,D,20210111,000000,53.315,53.363,52.192,52.86,7215,0
+BUYZ.US,D,20210112,000000,53.463,54.208,53.434,54.15,7180,0
+BUYZ.US,D,20210113,000000,54.427,54.838,54.195,54.493,14019,0
+BUYZ.US,D,20210114,000000,55.43,55.668,54.841,54.841,12191,0
+BUYZ.US,D,20210115,000000,55.241,55.241,53.801,54.104,6965,0
+BUYZ.US,D,20210119,000000,55.102,55.102,54.197,54.784,12646,0
+BUYZ.US,D,20210120,000000,55.946,56.09,55.32,55.777,23618,0
+BUYZ.US,D,20210121,000000,56.631,56.631,55.529,55.891,20242,0
+BUYZ.US,D,20210122,000000,56.591,56.591,55.615,56.123,32337,0
+BUYZ.US,D,20210125,000000,57.306,57.445,54.784,55.807,47707,0
+BUYZ.US,D,20210126,000000,55.807,55.807,54.248,54.347,16177,0
+BUYZ.US,D,20210127,000000,53.622,53.698,51.949,52.123,23484,0
+BUYZ.US,D,20210128,000000,52.133,54.069,52.133,53.403,20216,0
+BUYZ.US,D,20210129,000000,54.854,54.854,51.904,52.401,24388,0
+BUYZ.US,D,20210201,000000,53.245,54.417,53.156,54.337,10836,0
+BUYZ.US,D,20210202,000000,55.4,56.065,55.122,56.045,15307,0
+BUYZ.US,D,20210203,000000,56.472,56.73,56.06,56.363,31038,0
+BUYZ.US,D,20210204,000000,56.84,57.864,56.81,57.753,37110,0
+BUYZ.US,D,20210205,000000,58.508,58.667,57.773,58.558,65974,0
+BUYZ.US,D,20210208,000000,59.441,59.481,58.826,59.273,52470,0
+BUYZ.US,D,20210209,000000,59.347,60.365,59.347,60.057,55042,0
+BUYZ.US,D,20210210,000000,61.556,61.556,59.601,60.703,39856,0
+BUYZ.US,D,20210211,000000,61.108,61.887,60.976,61.527,33230,0
+BUYZ.US,D,20210212,000000,62.093,62.261,61.437,62.232,15593,0
+BUYZ.US,D,20210216,000000,62.808,62.967,61.507,62.063,29009,0
+BUYZ.US,D,20210217,000000,61.269,61.437,59.997,61.239,17873,0
+BUYZ.US,D,20210218,000000,60.703,61.04,59.61,60.961,18710,0
+BUYZ.US,D,20210219,000000,61.805,62.262,61.507,61.835,17556,0
+BUYZ.US,D,20210222,000000,61.805,61.805,58.453,58.548,23771,0
+BUYZ.US,D,20210223,000000,57.833,57.833,53.93,57.604,61238,0
+BUYZ.US,D,20210224,000000,56.8,57.266,55.608,56.945,18987,0
+BUYZ.US,D,20210225,000000,56.939,57.227,53.99,54.218,21020,0
+BUYZ.US,D,20210226,000000,54.278,55.4,53.421,55.013,15189,0
+BUYZ.US,D,20210301,000000,56.443,57.217,55.598,57.207,16050,0
+BUYZ.US,D,20210302,000000,57.028,57.495,56.135,56.194,11491,0
+BUYZ.US,D,20210303,000000,55.286,55.286,53.121,53.434,23102,0
+BUYZ.US,D,20210304,000000,52.374,53.235,49.452,50.663,70095,0
+BUYZ.US,D,20210305,000000,50.663,50.941,47.654,50.435,29788,0
+BUYZ.US,D,20210308,000000,50.405,50.445,47.565,47.625,21411,0
+BUYZ.US,D,20210309,000000,49.402,50.892,49.352,50.633,51785,0
+BUYZ.US,D,20210310,000000,51.487,51.709,49.779,49.961,19229,0
+BUYZ.US,D,20210311,000000,51.239,52.828,51.239,52.749,30981,0
+BUYZ.US,D,20210312,000000,52.55,52.55,50.792,52.004,18259,0
+BUYZ.US,D,20210315,000000,52.55,52.55,51.284,52.262,17345,0
+BUYZ.US,D,20210316,000000,52.262,53.146,51.448,51.954,11503,0
+BUYZ.US,D,20210317,000000,51.885,52.112,50.395,51.805,11436,0
+BUYZ.US,D,20210318,000000,51.706,51.706,49.362,49.452,8324,0
+BUYZ.US,D,20210319,000000,49.958,50.186,49.096,50.137,5342,0
+BUYZ.US,D,20210322,000000,50.802,50.842,50.097,50.574,4577,0
+BUYZ.US,D,20210323,000000,50.147,50.753,49.909,49.998,14701,0
+BUYZ.US,D,20210324,000000,49.918,49.918,47.535,47.585,18509,0
+BUYZ.US,D,20210325,000000,46.056,47.565,46.056,47.317,11799,0
+BUYZ.US,D,20210326,000000,47.416,48.062,46.603,47.923,8936,0
+BUYZ.US,D,20210329,000000,46.706,47.257,46.706,47.08,3899,0
+BUYZ.US,D,20210330,000000,45.927,47.764,45.927,47.506,8068,0
+BUYZ.US,D,20210331,000000,48.31,49.233,48.21,48.935,17146,0
+BUYZ.US,D,20210401,000000,50.196,50.792,50.147,50.425,16705,0
+BUYZ.US,D,20210405,000000,51.537,51.537,49.889,50.286,14463,0
+BUYZ.US,D,20210406,000000,49.918,51.388,49.918,51.09,16278,0
+BUYZ.US,D,20210407,000000,50.246,51.125,50.246,50.603,4497,0
+BUYZ.US,D,20210408,000000,51.468,51.924,50.844,51.795,8998,0
+BUYZ.US,D,20210409,000000,51.388,51.805,51.378,51.805,3543,0
+BUYZ.US,D,20210412,000000,51.537,51.666,51.199,51.577,4686,0
+BUYZ.US,D,20210413,000000,52.073,52.639,52.073,52.461,9503,0
+BUYZ.US,D,20210414,000000,52.808,52.808,51.537,51.537,15277,0
+BUYZ.US,D,20210415,000000,51.636,52.482,51.636,52.47,9323,0
+BUYZ.US,D,20210416,000000,52.47,52.738,51.89,52.113,7754,0
+BUYZ.US,D,20210419,000000,51.095,51.239,50.892,51.16,9296,0
+BUYZ.US,D,20210420,000000,51.12,51.144,49.76,50.196,6766,0
+BUYZ.US,D,20210421,000000,49.809,50.782,49.551,50.753,6317,0
+BUYZ.US,D,20210422,000000,50.961,51.736,50.767,50.892,7985,0
+BUYZ.US,D,20210423,000000,51.09,51.984,51.09,51.89,3299,0
+BUYZ.US,D,20210426,000000,51.974,53.027,51.974,53.027,6008,0
+BUYZ.US,D,20210427,000000,53.354,53.409,52.798,52.808,3837,0
+BUYZ.US,D,20210428,000000,53.017,53.283,52.371,53.267,4295,0
+BUYZ.US,D,20210429,000000,52.629,52.629,51.726,52.252,3772,0
+BUYZ.US,D,20210430,000000,51.14,52.004,51.14,51.31,6793,0
+BUYZ.US,D,20210503,000000,50.673,51.676,50.561,50.561,11790,0
+BUYZ.US,D,20210504,000000,50.196,50.196,48.505,49.144,8951,0
+BUYZ.US,D,20210505,000000,49.859,49.859,48.449,48.501,3484,0
+BUYZ.US,D,20210506,000000,48.071,48.071,46.8,47.292,18818,0
+BUYZ.US,D,20210507,000000,48.171,48.623,47.704,47.848,130370,0
+BUYZ.US,D,20210510,000000,47.178,47.178,45.867,45.918,9611,0
+BUYZ.US,D,20210511,000000,43.692,46.542,43.692,46.453,16460,0
+BUYZ.US,D,20210512,000000,45.857,45.857,44.379,44.499,8567,0
+BUYZ.US,D,20210513,000000,43.196,44.953,43.096,43.628,17346,0
+BUYZ.US,D,20210514,000000,44.387,45.092,43.941,45.092,7713,0
+BUYZ.US,D,20210517,000000,44.775,44.905,44.427,44.905,3642,0
+BUYZ.US,D,20210518,000000,45.212,46.015,45.212,45.416,4778,0
+BUYZ.US,D,20210519,000000,44.854,45.554,44.854,45.554,2412,0
+BUYZ.US,D,20210520,000000,45.758,47.044,45.758,47.002,3731,0
+BUYZ.US,D,20210521,000000,47.168,47.168,46.882,46.882,1836,0
+BUYZ.US,D,20210524,000000,47.019,47.823,47.019,47.744,5002,0
+BUYZ.US,D,20210525,000000,48.3,48.379,47.962,47.973,14016,0
+BUYZ.US,D,20210526,000000,48.628,48.628,48.377,48.377,1875,0
+BUYZ.US,D,20210527,000000,47.764,48.764,47.764,48.764,2444,0
+BUYZ.US,D,20210528,000000,49.134,49.134,48.767,48.767,2428,0
+BUYZ.US,D,20210601,000000,48.806,49.429,48.806,49.194,4960,0
+BUYZ.US,D,20210602,000000,49.288,49.288,49.099,49.252,1255,0
+BUYZ.US,D,20210603,000000,48.305,48.385,47.946,47.946,2497,0
+BUYZ.US,D,20210604,000000,48.508,48.886,48.508,48.754,4757,0
+BUYZ.US,D,20210607,000000,48.548,49.094,48.548,49.094,2392,0
+BUYZ.US,D,20210608,000000,49.442,49.452,49.064,49.303,5408,0
+BUYZ.US,D,20210609,000000,49.203,49.293,48.866,48.866,3883,0
+BUYZ.US,D,20210610,000000,49.045,49.567,49.045,49.567,1156,0
+BUYZ.US,D,20210611,000000,49.799,50.106,49.78,50.106,3683,0
+BUYZ.US,D,20210614,000000,49.978,50.772,49.978,50.644,3343,0
+BUYZ.US,D,20210615,000000,50.484,50.554,49.879,49.908,4784,0
+BUYZ.US,D,20210616,000000,50.097,50.355,49.65,50.096,3195,0
+BUYZ.US,D,20210617,000000,51.577,51.577,51.577,51.577,987,0
+BUYZ.US,D,20210618,000000,51.694,52.004,51.694,51.978,2321,0
+BUYZ.US,D,20210621,000000,51.279,52.083,51.279,51.895,3951,0
+BUYZ.US,D,20210622,000000,51.986,52.57,51.986,52.519,10845,0
+BUYZ.US,D,20210623,000000,52.954,53.174,52.818,52.921,8533,0
+BUYZ.US,D,20210624,000000,53.414,54.069,53.414,53.649,9884,0
+BUYZ.US,D,20210625,000000,53.92,53.92,53.379,53.546,7586,0
+BUYZ.US,D,20210628,000000,53.036,54.099,53.036,54.064,6494,0
+BUYZ.US,D,20210629,000000,53.96,54.218,53.846,54.218,2770,0
+BUYZ.US,D,20210630,000000,53.622,53.811,53.449,53.449,3269,0
+BUYZ.US,D,20210701,000000,53.086,53.541,52.897,53.097,16070,0
+BUYZ.US,D,20210702,000000,53.424,53.424,53.037,53.255,2460,0
+BUYZ.US,D,20210706,000000,52.808,53.751,52.808,53.504,7714,0
+BUYZ.US,D,20210707,000000,54.407,54.407,53.122,53.122,8730,0
+BUYZ.US,D,20210708,000000,52.302,52.381,51.557,52.36,7680,0
+BUYZ.US,D,20210709,000000,52.56,53.251,52.56,53.251,2350,0
+BUYZ.US,D,20210712,000000,53.007,53.622,52.917,53.076,2150,0
+BUYZ.US,D,20210713,000000,53.076,53.632,53.041,53.041,2733,0
+BUYZ.US,D,20210714,000000,53.126,53.344,51.862,51.862,3660,0
+BUYZ.US,D,20210715,000000,51.547,52.154,51.09,51.244,14197,0
+BUYZ.US,D,20210716,000000,51.299,51.408,51.036,51.036,3358,0
+BUYZ.US,D,20210719,000000,49.928,51.219,49.928,51.13,5159,0
+BUYZ.US,D,20210720,000000,51.06,52.436,51.041,52.297,5032,0
+BUYZ.US,D,20210721,000000,52.669,53.132,52.559,53.132,3412,0
+BUYZ.US,D,20210722,000000,52.997,53.695,52.997,53.695,1060,0
+BUYZ.US,D,20210723,000000,53.91,54.119,53.513,54.059,3200,0
+BUYZ.US,D,20210726,000000,53.821,53.821,53.068,53.15,2530,0
+BUYZ.US,D,20210727,000000,51.939,51.987,51.011,51.987,7389,0
+BUYZ.US,D,20210728,000000,52.897,53.059,52.714,52.923,6239,0
+BUYZ.US,D,20210729,000000,53.235,53.245,52.669,52.669,2631,0
+BUYZ.US,D,20210730,000000,51.338,51.665,51.23,51.372,7653,0
+BUYZ.US,D,20210802,000000,51.974,52.133,51.746,51.746,1935,0
+BUYZ.US,D,20210803,000000,51.489,51.489,51.489,51.489,555,0
+BUYZ.US,D,20210804,000000,51.903,52.009,51.775,51.982,4098,0
+BUYZ.US,D,20210805,000000,51.726,52.197,51.726,52.137,1844,0
+BUYZ.US,D,20210806,000000,51.239,52.322,51.239,51.566,2522,0
+BUYZ.US,D,20210809,000000,51.686,52.282,51.686,52.058,2673,0
+BUYZ.US,D,20210810,000000,52.103,52.351,51.752,51.752,1981,0
+BUYZ.US,D,20210811,000000,50.534,51.657,50.534,51.414,3055,0
+BUYZ.US,D,20210812,000000,51.064,51.545,50.981,51.475,5022,0
+BUYZ.US,D,20210813,000000,51.338,51.537,51.25,51.405,1129,0
+BUYZ.US,D,20210816,000000,50.693,50.693,50.033,50.398,6211,0
+BUYZ.US,D,20210817,000000,49.85,50.217,49.849,49.99,3166,0
+BUYZ.US,D,20210818,000000,50.306,50.306,50.135,50.135,1195,0
+BUYZ.US,D,20210819,000000,49.65,50.167,49.65,49.827,6687,0
+BUYZ.US,D,20210820,000000,49.849,50.098,49.849,50.098,1732,0
+BUYZ.US,D,20210823,000000,50.579,51.091,50.579,51.091,745,0
+BUYZ.US,D,20210824,000000,52.307,52.401,52.292,52.385,2472,0
+BUYZ.US,D,20210825,000000,52.436,52.67,52.293,52.67,2284,0
+BUYZ.US,D,20210826,000000,52.778,52.778,52.024,52.213,2233,0
+BUYZ.US,D,20210827,000000,52.257,52.601,52.257,52.601,1097,0
+BUYZ.US,D,20210830,000000,53.028,53.043,53.028,53.043,3857,0
+BUYZ.US,D,20210831,000000,52.838,52.967,52.838,52.885,1525,0
+BUYZ.US,D,20210901,000000,53.682,53.682,53.32,53.32,2019,0
+BUYZ.US,D,20210902,000000,52.957,53.677,52.957,53.346,3687,0
+BUYZ.US,D,20210903,000000,53.122,53.802,53.122,53.802,2270,0
+BUYZ.US,D,20210907,000000,53.553,53.791,53.553,53.729,2217,0
+BUYZ.US,D,20210908,000000,53.156,53.156,52.893,52.893,1697,0
+BUYZ.US,D,20210909,000000,52.975,53.056,52.743,52.743,1562,0
+BUYZ.US,D,20210910,000000,52.392,52.433,52.392,52.433,777,0
+BUYZ.US,D,20210913,000000,52.073,52.163,52.053,52.123,1324,0
+BUYZ.US,D,20210914,000000,52.043,52.49,51.994,52.132,1549,0
+BUYZ.US,D,20210915,000000,51.984,52.467,51.984,52.467,697,0
+BUYZ.US,D,20210916,000000,52.341,53.019,52.341,53.019,2034,0
+BUYZ.US,D,20210917,000000,52.907,52.957,52.858,52.955,32728,0
+BUYZ.US,D,20210920,000000,51.949,51.949,50.832,51.495,33508,0
+BUYZ.US,D,20210921,000000,51.974,51.974,51.802,51.802,774,0
+BUYZ.US,D,20210922,000000,52.084,52.364,52.084,52.364,437,0
+BUYZ.US,D,20210923,000000,52.361,52.649,52.361,52.623,29186,0
+BUYZ.US,D,20210924,000000,52.143,52.481,51.984,52.481,2579,0
+BUYZ.US,D,20210927,000000,51.934,51.934,51.438,51.773,5946,0
+BUYZ.US,D,20210928,000000,49.63,50.028,49.626,49.662,4094,0
+BUYZ.US,D,20210929,000000,49.948,49.948,48.875,48.875,1420,0
+BUYZ.US,D,20210930,000000,49.114,49.333,49.015,49.015,2391,0
+BUYZ.US,D,20211001,000000,48.786,49.416,48.786,49.416,985,0
+BUYZ.US,D,20211004,000000,48.657,48.657,47.565,47.783,10311,0
+BUYZ.US,D,20211005,000000,48.062,48.599,48.062,48.239,31842,0
+BUYZ.US,D,20211006,000000,47.983,48.485,47.983,48.485,3366,0
+BUYZ.US,D,20211007,000000,49.531,49.681,49.349,49.349,3140,0
+BUYZ.US,D,20211008,000000,49.601,49.64,48.841,48.841,4486,0
+BUYZ.US,D,20211011,000000,48.29,48.776,47.969,47.969,3157,0
+BUYZ.US,D,20211012,000000,47.734,48.588,47.734,48.477,1746,0
+BUYZ.US,D,20211013,000000,48.111,49.79,48.111,49.772,1040,0
+BUYZ.US,D,20211014,000000,50.147,50.673,50.147,50.508,6807,0
+BUYZ.US,D,20211015,000000,51.056,51.249,50.931,51.067,1223,0
+BUYZ.US,D,20211018,000000,51.14,51.636,51.14,51.629,681,0
+BUYZ.US,D,20211019,000000,51.795,52.252,51.795,52.014,1789,0
+BUYZ.US,D,20211020,000000,51.84,51.845,51.662,51.662,626,0
+BUYZ.US,D,20211021,000000,52.033,52.212,52.033,52.212,1286,0
+BUYZ.US,D,20211022,000000,52.262,52.262,50.991,51.323,3458,0
+BUYZ.US,D,20211025,000000,51.785,51.959,51.726,51.798,2360,0
+BUYZ.US,D,20211026,000000,52.073,52.083,51.219,51.243,3104,0
+BUYZ.US,D,20211027,000000,51.17,51.17,50.193,50.193,1032,0
+BUYZ.US,D,20211028,000000,50.465,50.803,50.465,50.792,15568,0
+BUYZ.US,D,20211029,000000,50.544,50.564,50.355,50.549,2297,0
+BUYZ.US,D,20211101,000000,50.296,50.981,50.296,50.981,2692,0
+BUYZ.US,D,20211102,000000,50.673,50.673,50.405,50.604,18918,0
+BUYZ.US,D,20211103,000000,50.673,50.887,50.594,50.887,2120,0
+BUYZ.US,D,20211104,000000,50.743,51.279,50.743,51.118,3000,0
+BUYZ.US,D,20211105,000000,51.736,51.736,51.05,51.16,16479,0
+BUYZ.US,D,20211108,000000,51.329,51.438,51.14,51.17,2727,0
+BUYZ.US,D,20211109,000000,51.378,51.489,51.13,51.489,1563,0
+BUYZ.US,D,20211110,000000,50.556,51.299,49.65,49.935,4453,0
+BUYZ.US,D,20211111,000000,50.385,50.445,50.048,50.048,3964,0
+BUYZ.US,D,20211112,000000,50.485,51.619,50.485,51.619,1932,0
+BUYZ.US,D,20211115,000000,51.709,52.073,51.279,51.501,2677,0
+BUYZ.US,D,20211116,000000,51.11,51.934,51.11,51.928,1962,0
+BUYZ.US,D,20211117,000000,52.183,52.183,50.931,51.01,2834,0
+BUYZ.US,D,20211118,000000,50.782,50.782,50.365,50.534,2869,0
+BUYZ.US,D,20211119,000000,50.862,50.941,50.196,50.196,3403,0
+BUYZ.US,D,20211122,000000,50.117,50.117,47.356,47.832,23136,0
+BUYZ.US,D,20211123,000000,47.496,47.496,46.224,46.672,2287,0
+BUYZ.US,D,20211124,000000,46.076,47.664,46.076,47.557,4827,0
+BUYZ.US,D,20211126,000000,47.138,47.605,47.128,47.128,1206,0
+BUYZ.US,D,20211129,000000,48.161,48.161,46.642,47.194,4978,0
+BUYZ.US,D,20211130,000000,47.714,47.714,45.609,45.789,2508,0
+BUYZ.US,D,20211201,000000,46.224,46.224,43.295,43.374,6041,0
+BUYZ.US,D,20211202,000000,43.087,43.792,43.087,43.605,1629,0
+BUYZ.US,D,20211203,000000,42.809,42.809,41.061,41.656,4342,0
+BUYZ.US,D,20211206,000000,41.587,42.37,41.379,42.37,5227,0
+BUYZ.US,D,20211207,000000,42.699,44.376,42.699,43.97,4618,0
+BUYZ.US,D,20211208,000000,43.692,45.003,43.692,44.843,14032,0
+BUYZ.US,D,20211209,000000,44.547,44.914,43.265,43.433,10724,0
+BUYZ.US,D,20211210,000000,42.868,42.868,42.58,42.598,1210,0
+BUYZ.US,D,20211213,000000,42.11,42.69,41.47,41.7449,14408,0
+BUYZ.US,D,20211214,000000,40.19,41.27,40.19,40.8714,11918,0
+BUYZ.US,D,20211215,000000,40.5,41.309,39.66,41.309,8200,0
+BUYZ.US,D,20211216,000000,41.33,41.33,39.527,39.8412,5947,0
+BUYZ.US,D,20211217,000000,39.56,40.36,39.56,40.2249,3805,0
+BUYZ.US,D,20211220,000000,40.76,40.76,39.2,39.4428,7531,0
+BUYZ.US,D,20211221,000000,40.22,41.085,39.8401,41.075,6450,0
+BUYZ.US,D,20211222,000000,40.84,41.34,40.84,41.25,26873,0
+BUYZ.US,D,20211223,000000,41.19,41.6782,41.03,41.6782,8212,0
+BUYZ.US,D,20211227,000000,41.42,41.98,41.42,41.8375,7368,0
+BUYZ.US,D,20211228,000000,42,42,41.17,41.2519,4587,0
+BUYZ.US,D,20211229,000000,41.2,41.2,40.71,41.07,7896,0
+BUYZ.US,D,20211230,000000,40.65,42.09,40.65,41.58,8068,0
+BUYZ.US,D,20211231,000000,39.69,41.64,39.69,41.2407,12451,0
+BUYZ.US,D,20220103,000000,41.42,41.42,40.861,41.0746,7617,0
+BUYZ.US,D,20220104,000000,40.58,40.682,38.88,39.37,8895,0
+BUYZ.US,D,20220105,000000,38.66,39.145,37.34,37.4,10358,0
+BUYZ.US,D,20220106,000000,37.4,37.7699,36.5,37.51,7018,0
+BUYZ.US,D,20220107,000000,37.92,37.92,36.8,36.8691,6247,0
+BUYZ.US,D,20220110,000000,35.49,36.4891,35,36.4891,6910,0
+BUYZ.US,D,20220111,000000,36.02,37.665,36.02,37.5976,14045,0
+BUYZ.US,D,20220112,000000,37.95,37.95,37.374,37.374,21070,0
+BUYZ.US,D,20220113,000000,36.12,36.18,35.5913,35.5913,1466,0
+BUYZ.US,D,20220114,000000,35.38,35.59,35.04,35.1767,1637,0
+BUYZ.US,D,20220118,000000,34.74,34.74,34.162,34.162,3906,0
+BUYZ.US,D,20220119,000000,34.025,34.2397,33.8679,33.8679,1802,0
+BUYZ.US,D,20220120,000000,34.73,35.02,33.5261,33.5261,27891,0
+BUYZ.US,D,20220121,000000,33.08,33.08,31.66,31.77,13807,0
+BUYZ.US,D,20220124,000000,30.72,32.25,29.54,32.2,22158,0
+BUYZ.US,D,20220125,000000,31.48,31.8488,30.75,31.18,13851,0
+BUYZ.US,D,20220126,000000,32.05,32.14,30.53,30.6621,4828,0
+BUYZ.US,D,20220127,000000,31.18,31.25,29.95,30,5676,0
+BUYZ.US,D,20220128,000000,30.15,31.21,29.5108,31.21,13077,0
+BUYZ.US,D,20220131,000000,32.55,33.21,32.55,33.21,4831,0
+BUYZ.US,D,20220201,000000,32.965,33.89,32.965,33.89,3526,0
+BUYZ.US,D,20220202,000000,34.06,34.06,32.62,32.77,5470,0
+BUYZ.US,D,20220203,000000,31.45,31.49,30.8618,30.8618,11060,0
+BUYZ.US,D,20220204,000000,31.3,32.3693,31.3,32.2893,2199,0
+BUYZ.US,D,20220207,000000,32.725,32.73,32.149,32.149,2952,0
+BUYZ.US,D,20220208,000000,32,32.7552,32,32.7552,1434,0
+BUYZ.US,D,20220209,000000,33.49,34.0201,33.49,34.0201,3955,0
+BUYZ.US,D,20220210,000000,33.61,34.41,33.3757,33.3757,3235,0
+BUYZ.US,D,20220211,000000,33.46,33.46,31.98,32.3428,4185,0
+BUYZ.US,D,20220214,000000,32.58,32.58,31.925,32.1216,6545,0
+BUYZ.US,D,20220215,000000,32.9,33.323,32.83,33.323,2070,0
+BUYZ.US,D,20220216,000000,32.57,32.57,31.97,32.2998,5147,0
+BUYZ.US,D,20220217,000000,31.94,31.94,31.0904,31.0904,6360,0
+BUYZ.US,D,20220218,000000,30.775,30.8101,30.11,30.3035,12327,0
+BUYZ.US,D,20220222,000000,30,30.06,29.48,29.626,5979,0
+BUYZ.US,D,20220223,000000,29.54,29.615,28.7777,28.7777,13386,0
+BUYZ.US,D,20220224,000000,27.45,30.1508,27.45,30.1508,6505,0
+BUYZ.US,D,20220225,000000,30.46,30.7219,30.04,30.7219,2238,0
+BUYZ.US,D,20220228,000000,30.63,31,30.57,30.9068,2791,0
+BUYZ.US,D,20220301,000000,30.9,30.9,30.1,30.2319,2794,0
+BUYZ.US,D,20220302,000000,30.34,30.3908,29.915,30.3799,5219,0
+BUYZ.US,D,20220303,000000,29.55,29.69,29.4403,29.4403,1339,0
+BUYZ.US,D,20220304,000000,29.1,29.265,28.17,28.4222,4293,0
+BUYZ.US,D,20220307,000000,27.47,27.67,26.952,26.952,4167,0
+BUYZ.US,D,20220308,000000,26.75,27.49,26.67,26.9044,1514,0
+BUYZ.US,D,20220309,000000,28.175,28.34,28.175,28.3184,882,0
+BUYZ.US,D,20220310,000000,28.09,28.2519,27.82,28.2471,2462,0
+BUYZ.US,D,20220311,000000,28.55,28.56,27.3771,27.3771,2078,0
+BUYZ.US,D,20220314,000000,27.45,27.6,26.8089,26.8089,4320,0
+BUYZ.US,D,20220315,000000,26.98,27.702,26.98,27.702,1390,0
+BUYZ.US,D,20220316,000000,28.28,29.276,28.26,29.276,3517,0
+BUYZ.US,D,20220317,000000,29.03,29.9976,29.03,29.9976,1697,0
+BUYZ.US,D,20220318,000000,30.783,30.92,30.783,30.92,598,0
+BUYZ.US,D,20220321,000000,30.9,30.9,30.2482,30.4992,2559,0
+BUYZ.US,D,20220322,000000,31.1499,31.2109,31.1,31.1475,3021,0
+BUYZ.US,D,20220323,000000,30.8,31.34,30.8,30.8162,805,0
+BUYZ.US,D,20220324,000000,30.73,31.027,30.64,31.027,1535,0
+BUYZ.US,D,20220325,000000,30.66,30.83,30.37,30.5815,4938,0
+BUYZ.US,D,20220328,000000,30.61,31.0279,30.6,31.0279,5032,0
+BUYZ.US,D,20220329,000000,31.9658,32.26,31.88,32.1156,2492,0
+BUYZ.US,D,20220330,000000,31.87,31.87,31.468,31.468,908,0
+BUYZ.US,D,20220331,000000,31.25,31.25,31,31,1432,0
+BUYZ.US,D,20220401,000000,31.01,31.1002,30.935,31.1002,849,0
+BUYZ.US,D,20220404,000000,31.5405,31.8299,31.5405,31.8299,1655,0
+BUYZ.US,D,20220405,000000,32.15,33,30.9831,30.9831,2561,0
+BUYZ.US,D,20220406,000000,29.7655,30.1254,29.7655,30.1254,382,0
+BUYZ.US,D,20220407,000000,29.9807,29.9807,29.9807,29.9807,131,0
+BUYZ.US,D,20220408,000000,29.6609,29.82,29.5144,29.5144,2795,0
+BUYZ.US,D,20220411,000000,29.09,29.325,29.09,29.1784,1450,0
+BUYZ.US,D,20220412,000000,29.729,29.729,28.9101,29.0143,3667,0
+BUYZ.US,D,20220413,000000,29.0143,29.75,29.0143,29.7235,746,0
+BUYZ.US,D,20220414,000000,29.081,29.16,29.0207,29.0207,1389,0
+BUYZ.US,D,20220418,000000,28.84,28.84,28.5575,28.5575,563,0
+BUYZ.US,D,20220419,000000,29.12,29.4759,29.11,29.4759,598,0
+BUYZ.US,D,20220420,000000,29.135,29.135,28.8252,28.8252,457,0
+BUYZ.US,D,20220421,000000,28.65,28.65,27.86,27.9412,668,0
+BUYZ.US,D,20220422,000000,27.34,27.34,27.1344,27.1344,2725,0
+BUYZ.US,D,20220425,000000,26.93,27.5158,26.9,27.5158,1972,0
+BUYZ.US,D,20220426,000000,27.36,27.36,26.469,26.469,1722,0
+BUYZ.US,D,20220427,000000,26.5199,26.6298,26.41,26.4132,2450,0
+BUYZ.US,D,20220428,000000,26.87,27.22,26.87,27.2037,1212,0
+BUYZ.US,D,20220429,000000,26.7,26.7,25.8163,25.8163,1121,0
+BUYZ.US,D,20220502,000000,25.77,26.143,25.4701,26.143,2220,0
+BUYZ.US,D,20220503,000000,25.99,25.99,25.86,25.9469,512,0
+BUYZ.US,D,20220504,000000,26.5737,26.5737,26.5737,26.5737,163,0
+BUYZ.US,D,20220505,000000,25,25.02,24.6,24.723,3244,0
+BUYZ.US,D,20220506,000000,24.53,24.53,23.8808,24.0092,3015,0
+BUYZ.US,D,20220509,000000,23.39,23.39,22.7516,22.7516,2908,0
+BUYZ.US,D,20220510,000000,23.28,23.28,22.32,22.5714,1948,0
+BUYZ.US,D,20220511,000000,22.15,22.49,21.66,21.666,4181,0
+BUYZ.US,D,20220512,000000,21.35,22.42,21.01,22.0531,6042,0
+BUYZ.US,D,20220513,000000,22.58,23.1631,22.58,23.1631,9444,0
+BUYZ.US,D,20220516,000000,22.9699,22.98,22.5846,22.5846,798,0
+BUYZ.US,D,20220517,000000,23.03,23.11,22.84,23.11,3895,0
+BUYZ.US,D,20220518,000000,22.42,22.42,21.7299,21.7299,1564,0
+BUYZ.US,D,20220519,000000,21.97,22.2201,21.97,22.1382,8501,0
+BUYZ.US,D,20220520,000000,22.12,22.12,21.52,22.0366,5552,0
+BUYZ.US,D,20220523,000000,21.93,22.1743,21.93,22.12,2612,0
+BUYZ.US,D,20220524,000000,21.5,21.5,21.1696,21.286,3335,0
+BUYZ.US,D,20220525,000000,21.45,21.9094,21.45,21.8268,1160,0
+BUYZ.US,D,20220526,000000,22.6952,22.7,22.63,22.6889,1628,0
+BUYZ.US,D,20220527,000000,22.86,23.4579,22.85,23.4579,982,0
+BUYZ.US,D,20220531,000000,23.3425,23.3425,23.28,23.3425,686,0
+BUYZ.US,D,20220601,000000,23.25,23.25,23.12,23.12,589,0
+BUYZ.US,D,20220602,000000,23.508,24.1276,23.508,24.1276,776,0
+BUYZ.US,D,20220603,000000,23.6558,23.6558,23.54,23.54,1022,0
+BUYZ.US,D,20220606,000000,23.92,24.09,23.81,23.81,696,0
+BUYZ.US,D,20220607,000000,23.75,23.9301,23.75,23.9301,344,0
+BUYZ.US,D,20220608,000000,23.81,23.88,23.705,23.7331,817,0
+BUYZ.US,D,20220609,000000,23.24,23.24,22.9811,22.9811,378,0
+BUYZ.US,D,20220610,000000,22.44,22.457,21.97,22.0234,2825,0
+BUYZ.US,D,20220613,000000,21.11,21.16,20.7,20.75,4862,0
+BUYZ.US,D,20220614,000000,20.87,20.87,20.62,20.6656,1707,0
+BUYZ.US,D,20220615,000000,21.08,21.28,20.98,21.28,3588,0
+BUYZ.US,D,20220616,000000,20.49,20.49,20.24,20.24,3365,0
+BUYZ.US,D,20220617,000000,20.65,20.85,20.65,20.66,2416,0
+BUYZ.US,D,20220621,000000,21.17,21.17,21.1105,21.1105,385,0
+BUYZ.US,D,20220622,000000,21.1916,21.1916,21.1916,21.1916,62,0
+BUYZ.US,D,20220623,000000,21.4,21.7717,21.34,21.7717,3389,0
+BUYZ.US,D,20220624,000000,22.25,22.55,22.25,22.55,6963,0
+BUYZ.US,D,20220627,000000,22.2135,22.2135,22.2135,22.2135,39,0
+BUYZ.US,D,20220628,000000,22.27,22.27,21.4267,21.4267,1007,0
+BUYZ.US,D,20220629,000000,21.22,21.3175,21.22,21.3175,105,0
+BUYZ.US,D,20220630,000000,21.03,21.03,20.6923,20.9135,966,0
+BUYZ.US,D,20220701,000000,21.2,21.34,20.93,21.3154,3411,0
+BUYZ.US,D,20220705,000000,21.1,21.8415,21.1,21.8415,2318,0
+BUYZ.US,D,20220706,000000,21.8046,21.8046,21.8046,21.8046,35,0
+BUYZ.US,D,20220707,000000,22.0703,22.3432,22.0703,22.3432,334,0
+BUYZ.US,D,20220708,000000,22.3198,22.3198,22.3198,22.3198,58,0
+BUYZ.US,D,20220711,000000,21.95,21.95,21.8528,21.8528,153,0
+BUYZ.US,D,20220712,000000,21.71,21.71,21.6302,21.6302,296,0
+BUYZ.US,D,20220713,000000,21.18,21.54,21.18,21.487,679,0
+BUYZ.US,D,20220714,000000,21.03,21.2656,21.03,21.2656,1164,0
+BUYZ.US,D,20220715,000000,21.43,21.73,21.43,21.7285,5028,0
+BUYZ.US,D,20220718,000000,21.69,22.21,21.69,21.8591,1317,0
+BUYZ.US,D,20220719,000000,22.41,22.63,22.41,22.62,8948,0
+BUYZ.US,D,20220720,000000,23.1601,23.1821,23.1601,23.1821,175,0
+BUYZ.US,D,20220721,000000,23.34,23.443,23.34,23.443,576,0
+BUYZ.US,D,20220722,000000,22.9989,22.9989,22.9989,22.9989,41,0
+BUYZ.US,D,20220725,000000,22.94,22.9401,22.79,22.9259,552,0
+BUYZ.US,D,20220726,000000,22.76,22.76,22.0732,22.0732,3605,0
+BUYZ.US,D,20220727,000000,22.936,22.936,22.936,22.936,47,0
+BUYZ.US,D,20220728,000000,22.75,23.3811,22.75,23.3811,463,0
+BUYZ.US,D,20220729,000000,23.831,23.8994,23.72,23.8994,1524,0
+BUYZ.US,D,20220801,000000,24.0501,24.0501,24.0123,24.0123,660,0
+BUYZ.US,D,20220802,000000,24.0852,24.0852,24.0852,24.0852,92,0
+BUYZ.US,D,20220803,000000,24.56,24.7297,24.55,24.7297,4529,0
+BUYZ.US,D,20220804,000000,24.74,24.8021,24.74,24.8021,524,0
+BUYZ.US,D,20220805,000000,24.8218,24.8218,24.62,24.76,977,0
+BUYZ.US,D,20220808,000000,24.97,24.97,24.8713,24.9233,1017,0
+BUYZ.US,D,20220809,000000,24.4509,24.4509,24.4509,24.4509,571,0
+BUYZ.US,D,20220810,000000,25.2355,25.31,25.2355,25.267,501,0
+BUYZ.US,D,20220811,000000,25.3321,25.3321,25.13,25.1564,361,0
+BUYZ.US,D,20220812,000000,25.553,25.553,25.553,25.553,51,0
+BUYZ.US,D,20220815,000000,25.65,25.65,25.638,25.638,335,0
+BUYZ.US,D,20220816,000000,25.705,25.74,25.705,25.74,1183,0
+BUYZ.US,D,20220817,000000,25.1672,25.269,25.1672,25.269,733,0
+BUYZ.US,D,20220818,000000,24.88,25.2343,24.88,25.2343,3173,0
+BUYZ.US,D,20220819,000000,24.5898,24.5898,24.5898,24.5898,226,0
+BUYZ.US,D,20220822,000000,23.96,24.0101,23.959,23.959,561,0
+BUYZ.US,D,20220823,000000,23.95,23.95,23.911,23.911,178,0
+BUYZ.US,D,20220824,000000,24.25,24.26,24.0836,24.0836,6185,0
+BUYZ.US,D,20220825,000000,24.4,24.4702,24.4,24.4702,109,0
+BUYZ.US,D,20220826,000000,23.5439,23.5439,23.5439,23.5439,105,0
+BUYZ.US,D,20220829,000000,23.47,23.49,23.4005,23.4005,2767,0
+BUYZ.US,D,20220830,000000,23.37,23.59,23.1587,23.248,933,0
+BUYZ.US,D,20220831,000000,23.1746,23.19,23.1136,23.1136,281,0
+BUYZ.US,D,20220901,000000,22.9311,22.9311,22.9311,22.9311,207,0
+BUYZ.US,D,20220902,000000,23.23,23.265,22.69,22.69,666,0
+BUYZ.US,D,20220906,000000,22.5069,22.76,22.5069,22.6598,920,0
+BUYZ.US,D,20220907,000000,22.86,23.2099,22.86,23.186,233,0
+BUYZ.US,D,20220908,000000,22.93,23.2629,22.93,23.2629,253,0
+BUYZ.US,D,20220909,000000,23.78,23.8688,23.78,23.8688,359,0
+BUYZ.US,D,20220912,000000,23.71,24.16,23.71,24.16,681,0
+BUYZ.US,D,20220913,000000,23.3805,23.3805,23.0277,23.0277,499,0
+BUYZ.US,D,20220914,000000,22.9132,23.1002,22.9132,23.1002,1375,0
+BUYZ.US,D,20220915,000000,22.8807,22.8807,22.8807,22.8807,130,0
+BUYZ.US,D,20220916,000000,22.1553,22.1553,22.1553,22.1553,142,0
+BUYZ.US,D,20220919,000000,22.39,22.4311,22.39,22.4311,325,0
+BUYZ.US,D,20220920,000000,22.15,22.15,21.9751,21.9751,141,0
+BUYZ.US,D,20220921,000000,21.6138,21.6138,21.6138,21.6138,192,0
+BUYZ.US,D,20220922,000000,21,21.2,20.93,21.0143,1215,0
+BUYZ.US,D,20220923,000000,20.49,20.5774,20.48,20.5774,485,0
+BUYZ.US,D,20220926,000000,20.8989,20.8989,20.4883,20.4883,258,0
+BUYZ.US,D,20220927,000000,20.3511,20.5545,20.3511,20.5545,326,0
+BUYZ.US,D,20220928,000000,20.28,21.1822,20.28,21.1822,206,0
+BUYZ.US,D,20220929,000000,20.59,20.6114,20.59,20.6114,460,0
+BUYZ.US,D,20220930,000000,20.51,20.8,20.4703,20.4703,433,0
+BUYZ.US,D,20221003,000000,20.64,20.9896,20.64,20.9896,225,0
+BUYZ.US,D,20221004,000000,21.78,21.982,21.78,21.982,296,0
+BUYZ.US,D,20221005,000000,21.9707,21.9707,21.9707,21.9707,18,0
+BUYZ.US,D,20221006,000000,21.97,22.0097,21.89,21.9191,426,0
+BUYZ.US,D,20221007,000000,21.29,21.29,21.028,21.028,225,0
+BUYZ.US,D,20221010,000000,20.8,20.8094,20.8,20.8094,234,0
+BUYZ.US,D,20221011,000000,20.25,20.67,20.25,20.39,1062,0
+BUYZ.US,D,20221012,000000,20.5,20.5265,20.5,20.5265,182,0
+BUYZ.US,D,20221013,000000,20,20.5697,20,20.5697,2025,0
+BUYZ.US,D,20221014,000000,19.8783,19.8783,19.8783,19.8783,10,0
+BUYZ.US,D,20221017,000000,20.15,20.8152,20.15,20.8152,903,0
+BUYZ.US,D,20221018,000000,21.17,21.2021,21.17,21.2021,162,0
+BUYZ.US,D,20221019,000000,20.9901,21.03,20.747,20.747,3526,0
+BUYZ.US,D,20221020,000000,21.54,21.54,20.72,20.7667,590,0
+BUYZ.US,D,20221021,000000,20.35,21.1072,20.35,21.1072,339,0
+BUYZ.US,D,20221024,000000,20.96,21.077,20.96,21.077,531,0
+BUYZ.US,D,20221025,000000,21.6,21.6707,21.6,21.6707,501,0
+BUYZ.US,D,20221026,000000,21.6986,21.7,21.5761,21.5761,863,0
+BUYZ.US,D,20221027,000000,20.95,21.6401,20.95,21.6036,565,0
+BUYZ.US,D,20221028,000000,21.4199,21.7701,21.4199,21.7701,4609,0
+BUYZ.US,D,20221031,000000,21.5708,21.5708,21.5708,21.5708,78,0
+BUYZ.US,D,20221101,000000,22.01,22.0401,21.5551,21.5551,316,0
+BUYZ.US,D,20221102,000000,20.5293,20.5293,20.5293,20.5293,63,0
+BUYZ.US,D,20221103,000000,20.31,20.7392,20.31,20.4928,2400,0
+BUYZ.US,D,20221104,000000,20.95,20.95,20.23,20.5914,738,0
+BUYZ.US,D,20221107,000000,20.4944,20.635,20.4944,20.635,149,0
+BUYZ.US,D,20221108,000000,20.8031,20.8031,20.8031,20.8031,4,0
+BUYZ.US,D,20221109,000000,20.46,20.46,20.14,20.1546,1662,0
+BUYZ.US,D,20221110,000000,21.4724,21.8941,21.4724,21.8941,1063,0
+BUYZ.US,D,20221111,000000,22.25,22.542,22.25,22.542,3429,0
+BUYZ.US,D,20221114,000000,22.46,22.59,22.2857,22.2857,1974,0
+BUYZ.US,D,20221115,000000,23,23.07,22.85,22.9033,2295,0
+BUYZ.US,D,20221116,000000,22.39,22.51,22.3078,22.3078,1011,0
+BUYZ.US,D,20221117,000000,21.8958,21.8958,21.8958,21.8958,3,0
+BUYZ.US,D,20221118,000000,21.864,21.864,21.8634,21.8634,567,0
+BUYZ.US,D,20221121,000000,21.77,21.77,21.5201,21.613,1295,0
+BUYZ.US,D,20221122,000000,21.5701,21.7087,21.5701,21.7087,1701,0
+BUYZ.US,D,20221123,000000,22.01,22.0339,22.01,22.0339,495,0
+BUYZ.US,D,20221125,000000,22.01,22.02,21.975,21.9825,1857,0
+BUYZ.US,D,20221128,000000,21.95,21.95,21.712,21.712,930,0
+BUYZ.US,D,20221129,000000,21.67,21.67,21.5898,21.5898,114,0
+BUYZ.US,D,20221130,000000,21.89,22.6543,21.8,22.6543,1087,0
+BUYZ.US,D,20221201,000000,22.7,22.7774,22.7,22.7774,712,0
+BUYZ.US,D,20221202,000000,22.78,22.78,22.737,22.737,220,0
+BUYZ.US,D,20221205,000000,22.31,22.4,22,22.0677,1149,0
+BUYZ.US,D,20221206,000000,21.81,21.81,21.5502,21.5976,935,0
+BUYZ.US,D,20221207,000000,21.4922,21.4922,21.4922,21.4922,6,0
+BUYZ.US,D,20221208,000000,21.861,21.91,21.86,21.8722,997,0
+BUYZ.US,D,20221209,000000,21.8301,21.865,21.7533,21.7533,3973,0
+BUYZ.US,D,20221212,000000,21.9,22.0527,21.87,22.0527,1655,0
+BUYZ.US,D,20221213,000000,22.69,22.69,22.1305,22.2025,1471,0
+BUYZ.US,D,20221214,000000,22.34,22.34,22.193,22.193,550,0
+BUYZ.US,D,20221215,000000,21.2,21.2618,21.2,21.2618,336,0
+BUYZ.US,D,20221216,000000,20.91,21.0668,20.91,21.0668,1076,0
+BUYZ.US,D,20221219,000000,20.92,20.9201,20.79,20.7956,1370,0
+BUYZ.US,D,20221220,000000,20.74,20.82,20.74,20.8192,1440,0
+BUYZ.US,D,20221221,000000,21.12,21.1636,21.1,21.1207,746,0
+BUYZ.US,D,20221222,000000,20.47,20.6617,20.33,20.6617,9176,0
+BUYZ.US,D,20221223,000000,20.57,20.7101,20.57,20.7075,9639,0
+BUYZ.US,D,20221227,000000,20.6105,20.7032,20.55,20.5599,934,0
+BUYZ.US,D,20221228,000000,20.4313,20.44,20.2764,20.2764,1393,0
+BUYZ.US,D,20221229,000000,20.72,20.8948,20.72,20.8948,684,0
+BUYZ.US,D,20221230,000000,20.54,20.7,20.5169,20.7,1225,0
+BUYZ.US,D,20230103,000000,20.74,20.8032,20.74,20.8032,126,0
+BUYZ.US,D,20230104,000000,20.93,21.23,20.93,21.17,1210,0
+BUYZ.US,D,20230105,000000,20.9799,20.9799,20.8117,20.8117,323,0
+BUYZ.US,D,20230106,000000,20.75,21.3649,20.75,21.3649,364,0
+BUYZ.US,D,20230109,000000,21.5965,21.5965,21.5965,21.5965,132,0
+BUYZ.US,D,20230110,000000,21.818,21.818,21.818,21.818,39,0
+BUYZ.US,D,20230111,000000,22.0701,22.2961,22.0701,22.2961,3593,0
+BUYZ.US,D,20230112,000000,22.29,22.4483,22.29,22.4483,299,0
+BUYZ.US,D,20230113,000000,22.47,22.7725,22.47,22.7725,3991,0
+BUYZ.US,D,20230117,000000,22.7132,22.7848,22.7132,22.7848,213,0
+BUYZ.US,D,20230118,000000,22.76,22.76,22.52,22.52,417,0
+BUYZ.US,D,20230119,000000,22.12,22.242,22.12,22.242,351,0
+BUYZ.US,D,20230120,000000,22.7,22.9137,22.68,22.9137,918,0
+BUYZ.US,D,20230123,000000,23.33,23.429,23.33,23.429,3074,0
+BUYZ.US,D,20230124,000000,23.29,23.29,23.23,23.288,712,0
+BUYZ.US,D,20230125,000000,23.15,23.4077,23.15,23.4077,191,0
+BUYZ.US,D,20230126,000000,23.5015,23.7252,23.5015,23.7252,245,0
+BUYZ.US,D,20230127,000000,24.111,24.1589,24.111,24.1589,148,0
+BUYZ.US,D,20230130,000000,23.78,23.78,23.5591,23.5591,263,0
+BUYZ.US,D,20230131,000000,23.9579,23.9579,23.9579,23.9579,197,0
+BUYZ.US,D,20230201,000000,24.47,24.5224,24.47,24.5224,547,0
+BUYZ.US,D,20230202,000000,25.47,25.66,25.4548,25.4548,4437,0
+BUYZ.US,D,20230203,000000,25.11,25.11,24.8783,24.8783,559,0
+BUYZ.US,D,20230206,000000,24.7,24.71,24.5945,24.5945,2927,0
+BUYZ.US,D,20230207,000000,24.7698,24.7698,24.7698,24.7698,97,0
+BUYZ.US,D,20230208,000000,24.3349,24.3349,24.3294,24.3294,125,0
+BUYZ.US,D,20230209,000000,24.251,24.251,24.1302,24.1302,1442,0
+BUYZ.US,D,20230210,000000,23.7215,23.79,23.615,23.6625,1233,0
+BUYZ.US,D,20230213,000000,24.07,24.07,24.0223,24.0223,2184,0
+BUYZ.US,D,20230214,000000,24.1,24.284,24.1,24.284,245,0
+BUYZ.US,D,20230215,000000,24.87,24.87,24.8689,24.8689,220,0
+BUYZ.US,D,20230216,000000,24.57,24.57,24.2761,24.2761,843,0
+BUYZ.US,D,20230217,000000,23.74,23.96,23.73,23.84,2884,0
+BUYZ.US,D,20230221,000000,23.495,23.495,23.2476,23.2476,203,0
+BUYZ.US,D,20230222,000000,23.2715,23.2715,23.2338,23.2338,165,0
+BUYZ.US,D,20230223,000000,23.11,23.2447,23.11,23.2447,101,0
+BUYZ.US,D,20230224,000000,22.8422,22.8422,22.8422,22.8422,38,0
+BUYZ.US,D,20230227,000000,23.039,23.04,22.9324,22.9324,3706,0
+BUYZ.US,D,20230228,000000,22.94,23.0038,22.94,23.0038,415,0
+BUYZ.US,D,20230301,000000,22.88,22.8884,22.8501,22.8501,575,0
+BUYZ.US,D,20230302,000000,22.85,23.1717,22.85,23.1717,860,0
+BUYZ.US,D,20230303,000000,23.4066,23.6,23.4066,23.5969,1449,0
+BUYZ.US,D,20230306,000000,23.565,23.77,23.53,23.53,2529,0
+BUYZ.US,D,20230307,000000,23.3402,23.3402,23.3402,23.3402,90,0
+BUYZ.US,D,20230308,000000,23.22,23.3659,23.22,23.3659,8492,0
+BUYZ.US,D,20230309,000000,22.93,22.93,22.7982,22.7982,11873,0
+BUYZ.US,D,20230310,000000,22.2739,22.2739,22.2402,22.2402,335,0
+BUYZ.US,D,20230313,000000,21.8001,22.476,21.8,22.2469,3198,0
+BUYZ.US,D,20230314,000000,22.66,22.74,22.66,22.69,5638,0
+BUYZ.US,D,20230315,000000,22.51,22.63,22.45,22.5972,3440,0
+BUYZ.US,D,20230316,000000,22.64,23.0645,22.64,23.0645,747,0
+BUYZ.US,D,20230317,000000,22.85,22.85,22.826,22.826,1790,0
+BUYZ.US,D,20230320,000000,22.89,22.98,22.815,22.8918,1296,0
+BUYZ.US,D,20230321,000000,23.16,23.3683,23.16,23.3683,181,0
+BUYZ.US,D,20230322,000000,23.24,23.24,22.962,22.962,249,0
+BUYZ.US,D,20230323,000000,22.97,23.42,22.96,23.0564,981,0
+BUYZ.US,D,20230324,000000,22.76,22.8989,22.76,22.8989,105,0
+BUYZ.US,D,20230327,000000,22.84,22.99,22.84,22.973,972,0
+BUYZ.US,D,20230328,000000,22.93,22.941,22.82,22.9196,25159,0
+BUYZ.US,D,20230329,000000,22.91,23.3584,22.91,23.3584,2249,0
+BUYZ.US,D,20230330,000000,23.49,23.55,23.44,23.5367,42731,0
+BUYZ.US,D,20230331,000000,23.89,24.0271,23.89,24.0271,820,0
+BUYZ.US,D,20230403,000000,23.7082,23.9293,23.7082,23.9293,594,0
+BUYZ.US,D,20230404,000000,23.8368,23.8368,23.8368,23.8368,6,0
+BUYZ.US,D,20230405,000000,23.43,23.6043,23.31,23.337,2169,0
+BUYZ.US,D,20230406,000000,23.09,23.3001,23.09,23.3001,303,0
+BUYZ.US,D,20230410,000000,23.28,23.3863,23.08,23.3863,741,0
+BUYZ.US,D,20230411,000000,23.4,23.4119,23.4,23.4119,187,0
+BUYZ.US,D,20230412,000000,23.26,23.26,23.1007,23.1007,388,0
+BUYZ.US,D,20230413,000000,23.31,23.5334,23.31,23.5334,439,0
+BUYZ.US,D,20230414,000000,23.38,23.5461,23.38,23.5461,457,0
+BUYZ.US,D,20230417,000000,23.68,23.68,23.68,23.68,306,0
+BUYZ.US,D,20230418,000000,23.75,23.8005,23.75,23.8005,290,0
+BUYZ.US,D,20230419,000000,23.741,23.7593,23.741,23.7593,151,0
+BUYZ.US,D,20230420,000000,23.63,23.6301,23.6156,23.6156,1544,0
+BUYZ.US,D,20230421,000000,23.7493,23.7493,23.7493,23.7493,12,0
+BUYZ.US,D,20230424,000000,23.7,23.7,23.59,23.6584,350,0
+BUYZ.US,D,20230425,000000,23.0248,23.0248,23.0248,23.0248,8,0
+BUYZ.US,D,20230426,000000,23.2153,23.2153,23.0371,23.0371,763,0
+BUYZ.US,D,20230427,000000,23.48,23.522,23.48,23.522,305,0
+BUYZ.US,D,20230428,000000,25,25,23.528,23.6954,481,0
+BUYZ.US,D,20230501,000000,23.695,23.7493,23.58,23.6305,1088,0
+BUYZ.US,D,20230502,000000,23.3001,23.5175,23.3001,23.5175,517,0
+BUYZ.US,D,20230503,000000,23.59,23.68,23.4883,23.4883,601,0
+BUYZ.US,D,20230504,000000,23.75,23.75,23.6025,23.6025,370,0
+BUYZ.US,D,20230505,000000,24.01,24.0585,23.88,24.0585,824,0
+BUYZ.US,D,20230508,000000,24.06,24.4006,24.06,24.4006,1861,0
+BUYZ.US,D,20230509,000000,24.2853,24.2853,24.2853,24.2853,140,0
+BUYZ.US,D,20230510,000000,24.29,24.4141,24.17,24.4141,2266,0
+BUYZ.US,D,20230511,000000,24.5437,24.5437,24.5437,24.5437,43,0
+BUYZ.US,D,20230512,000000,24.25,24.31,24.2379,24.2379,274,0
+BUYZ.US,D,20230515,000000,24.37,24.3988,24.37,24.3988,288,0
+BUYZ.US,D,20230516,000000,24.05,24.0975,24.0442,24.0442,314,0
+BUYZ.US,D,20230517,000000,24.3752,24.3752,24.3752,24.3752,108,0
+BUYZ.US,D,20230518,000000,24.672,24.672,24.672,24.672,107,0
+BUYZ.US,D,20230519,000000,24.4888,24.4888,24.4888,24.4888,3,0
+BUYZ.US,D,20230522,000000,24.64,24.69,24.61,24.633,1664,0
+BUYZ.US,D,20230523,000000,24.1276,24.1276,24.1276,24.1276,187,0
+BUYZ.US,D,20230524,000000,24.0108,24.0108,24.0108,24.0108,9,0
+BUYZ.US,D,20230525,000000,23.88,23.8803,23.88,23.8803,327,0
+BUYZ.US,D,20230526,000000,23.47,24.3265,23.47,24.3194,392,0
+BUYZ.US,D,20230530,000000,24.08,24.1027,24.08,24.1027,414,0
+BUYZ.US,D,20230531,000000,24.05,24.0719,23.95,24.0719,206,0
+BUYZ.US,D,20230601,000000,24.3662,24.3662,24.3662,24.3662,95,0
+BUYZ.US,D,20230602,000000,24.75,24.75,24.72,24.734,2091,0
+BUYZ.US,D,20230605,000000,24.74,25.01,24.74,24.9407,37242,0
+BUYZ.US,D,20230606,000000,25.124,25.2232,25.121,25.2232,1259,0
+BUYZ.US,D,20230607,000000,25.06,25.09,24.8192,24.8192,15964,0
+BUYZ.US,D,20230608,000000,25.08,25.08,24.9957,24.9957,4238,0
+BUYZ.US,D,20230609,000000,24.88,25.3,24.88,25.0566,4465,0
+BUYZ.US,D,20230612,000000,25.16,25.442,25.12,25.442,1960,0
+BUYZ.US,D,20230613,000000,25.4,25.63,25.4,25.5916,1169,0
+BUYZ.US,D,20230614,000000,25.57,25.8,25.57,25.6761,10072,0
+BUYZ.US,D,20230615,000000,26.0089,26.0089,26.0089,26.0089,80,0
+BUYZ.US,D,20230616,000000,26,26,25.7864,25.8142,1887,0
+BUYZ.US,D,20230620,000000,25.49,25.605,25.49,25.5998,5572,0
+BUYZ.US,D,20230621,000000,25.53,25.595,25.3475,25.5357,1981,0
+BUYZ.US,D,20230622,000000,25.5,25.6483,25.5,25.6483,292,0
+BUYZ.US,D,20230623,000000,25.4527,25.4732,25.4527,25.4732,848,0
+BUYZ.US,D,20230626,000000,25.7305,25.7305,25.3914,25.3914,7972,0
+BUYZ.US,D,20230627,000000,25.51,25.8253,25.51,25.8253,1335,0
+BUYZ.US,D,20230628,000000,25.9543,25.9737,25.9543,25.9737,508,0
+BUYZ.US,D,20230629,000000,25.8627,25.8627,25.8627,25.8627,109,0
+BUYZ.US,D,20230630,000000,26.17,26.187,26.17,26.187,958,0
+BUYZ.US,D,20230703,000000,26.19,26.19,26.13,26.1792,1260,0
+BUYZ.US,D,20230705,000000,26.02,26.2263,26.02,26.209,412,0
+BUYZ.US,D,20230706,000000,25.5701,25.6562,25.5701,25.6562,334,0
+BUYZ.US,D,20230707,000000,25.9056,25.9056,25.7475,25.7475,1437,0
+BUYZ.US,D,20230710,000000,25.78,25.8894,25.78,25.8894,1244,0
+BUYZ.US,D,20230711,000000,26.15,26.4025,26.15,26.4025,893,0
+BUYZ.US,D,20230712,000000,26.65,26.68,26.6409,26.6739,1505,0
+BUYZ.US,D,20230713,000000,26.6739,27.139,26.6739,27.111,1236,0
+BUYZ.US,D,20230714,000000,27.09,27.13,27.0807,27.0807,1131,0
+BUYZ.US,D,20230717,000000,27.21,27.3296,27.2,27.3296,1735,0
+BUYZ.US,D,20230718,000000,27.11,27.3716,27.11,27.3716,499,0
+BUYZ.US,D,20230719,000000,27.44,27.44,27.3,27.39,3705,0
+BUYZ.US,D,20230720,000000,26.9402,26.9402,26.9402,26.9402,79,0
+BUYZ.US,D,20230721,000000,26.99,26.99,26.9772,26.9772,183,0
+BUYZ.US,D,20230724,000000,26.75,27.0299,26.75,26.9857,778,0
+BUYZ.US,D,20230725,000000,27.1068,27.1068,27.037,27.037,531,0
+BUYZ.US,D,20230726,000000,26.94,26.9915,26.94,26.9915,210,0
+BUYZ.US,D,20230727,000000,27.03,27.22,26.6584,26.6584,2190,0
+BUYZ.US,D,20230728,000000,27.31,27.3281,27.3099,27.3281,281,0
+BUYZ.US,D,20230731,000000,27.25,27.5735,27.25,27.5735,637,0
+BUYZ.US,D,20230801,000000,27.17,27.2133,27.17,27.2133,535,0
+BUYZ.US,D,20230802,000000,26.45,26.5296,26.43,26.5126,1447,0
+BUYZ.US,D,20230803,000000,26.414,26.4339,26.3593,26.3593,443,0
+BUYZ.US,D,20230804,000000,26.5869,26.71,26.326,26.326,1022,0
+BUYZ.US,D,20230807,000000,26.39,26.6358,26.39,26.6358,34034,0
+BUYZ.US,D,20230808,000000,26.16,26.3246,26.16,26.3246,212,0
+BUYZ.US,D,20230809,000000,26.2,26.2,26.0909,26.0909,355,0
+BUYZ.US,D,20230810,000000,26.2305,26.27,26.2305,26.248,342,0
+BUYZ.US,D,20230811,000000,26,26.0202,26,26.0202,325,0
+BUYZ.US,D,20230814,000000,26,26.1504,26,26.1504,544,0
+BUYZ.US,D,20230815,000000,25.748,25.75,25.7047,25.7047,703,0
+BUYZ.US,D,20230816,000000,25.68,25.68,25.5004,25.5004,485,0
+BUYZ.US,D,20230817,000000,25.14,25.1712,24.73,24.7684,3823,0
+BUYZ.US,D,20230818,000000,24.28,24.75,24.28,24.7184,725,0
+BUYZ.US,D,20230821,000000,24.67,24.73,24.535,24.7298,1041,0
+BUYZ.US,D,20230822,000000,24.71,24.72,24.71,24.72,274,0
+BUYZ.US,D,20230823,000000,25.085,25.12,25.0778,25.0778,554,0
+BUYZ.US,D,20230824,000000,24.77,24.77,24.6039,24.6039,144,0
+BUYZ.US,D,20230825,000000,24.83,24.83,24.7,24.8275,476,0
+BUYZ.US,D,20230828,000000,24.9711,24.9711,24.9711,24.9711,2,0
+BUYZ.US,D,20230829,000000,25.5399,25.5399,25.5399,25.5399,10,0
+BUYZ.US,D,20230830,000000,25.7711,25.7711,25.7711,25.7711,50,0
+BUYZ.US,D,20230831,000000,26.074,26.074,26.004,26.004,240,0
+BUYZ.US,D,20230901,000000,26.1093,26.1093,26.1093,26.1093,90,0
+BUYZ.US,D,20230905,000000,25.96,26.01,25.96,25.9886,4112,0
+BUYZ.US,D,20230906,000000,25.8699,25.8948,25.8699,25.8948,156,0
+BUYZ.US,D,20230907,000000,25.55,25.8017,25.55,25.8017,621,0
+BUYZ.US,D,20230908,000000,25.75,25.75,25.7012,25.7012,109,0
+BUYZ.US,D,20230911,000000,25.9912,25.9912,25.9912,25.9912,10,0
+BUYZ.US,D,20230912,000000,26.02,26.02,25.7816,25.7816,583,0
+BUYZ.US,D,20230913,000000,25.89,25.89,25.7289,25.7289,304,0
+BUYZ.US,D,20230914,000000,25.8272,25.8272,25.8272,25.8272,2,0
+BUYZ.US,D,20230915,000000,25.5698,25.5698,25.5,25.5569,286,0
+BUYZ.US,D,20230918,000000,25.4107,25.4107,25.4107,25.4107,4,0
+BUYZ.US,D,20230919,000000,25.13,25.2107,25.13,25.2107,246,0
+BUYZ.US,D,20230920,000000,25.2,25.21,24.9293,24.9293,1301,0
+BUYZ.US,D,20230921,000000,24.2185,24.2185,24.2185,24.2185,71,0
+BUYZ.US,D,20230922,000000,24.4701,24.4701,24.2452,24.2452,109,0
+BUYZ.US,D,20230925,000000,24.3001,24.3814,24.3001,24.3814,229,0
+BUYZ.US,D,20230926,000000,23.96,23.9634,23.95,23.9634,674,0
+BUYZ.US,D,20230927,000000,24.02,24.1816,23.99,24.1816,661,0
+BUYZ.US,D,20230928,000000,24.4493,24.4493,24.4493,24.4493,302,0
+BUYZ.US,D,20230929,000000,24.5233,24.5233,24.5233,24.5233,82,0
+BUYZ.US,D,20231002,000000,24.5,24.5209,24.5,24.5209,181,0
+BUYZ.US,D,20231003,000000,23.9203,23.9203,23.9203,23.9203,55,0
+BUYZ.US,D,20231004,000000,23.94,24.2256,23.94,24.2256,258,0
+BUYZ.US,D,20231005,000000,24.11,24.11,24.11,24.11,41,0
+BUYZ.US,D,20231006,000000,24.6099,24.6099,24.5405,24.5405,572,0
+BUYZ.US,D,20231009,000000,24.5676,24.5676,24.5676,24.5676,8,0
+BUYZ.US,D,20231010,000000,24.96,24.9709,24.8997,24.8997,454,0
+BUYZ.US,D,20231011,000000,24.9544,24.9544,24.9544,24.9544,15,0
+BUYZ.US,D,20231012,000000,24.8002,24.8002,24.8002,24.8002,67,0
+BUYZ.US,D,20231013,000000,24.3416,24.3416,24.3416,24.3416,56,0
+BUYZ.US,D,20231016,000000,24.7076,24.7076,24.7076,24.7076,143,0
+BUYZ.US,D,20231017,000000,24.5,24.7411,24.5,24.7411,360,0
+BUYZ.US,D,20231018,000000,24.1718,24.1718,24.1718,24.1718,1,0
+BUYZ.US,D,20231019,000000,23.8926,23.8926,23.8926,23.8926,31,0
+BUYZ.US,D,20231020,000000,23.572,23.572,23.572,23.572,96,0
+BUYZ.US,D,20231023,000000,23.39,23.63,23.39,23.6056,558,0
+BUYZ.US,D,20231024,000000,23.79,23.9236,23.58,23.9236,16893,0
+BUYZ.US,D,20231025,000000,23.24,23.2899,23.239,23.239,738,0
+BUYZ.US,D,20231026,000000,22.94,22.94,22.85,22.9123,1086,0
+BUYZ.US,D,20231027,000000,22.9839,22.9839,22.9839,22.9839,98,0
+BUYZ.US,D,20231030,000000,23.3899,23.4746,23.38,23.4746,564,0
+BUYZ.US,D,20231031,000000,23.39,23.647,23.33,23.647,455,0
+BUYZ.US,D,20231101,000000,23.9484,23.9484,23.9484,23.9484,193,0
+BUYZ.US,D,20231102,000000,24.7597,24.7597,24.7597,24.7597,29,0
+BUYZ.US,D,20231103,000000,25.0903,25.293,25.0903,25.293,633,0
+BUYZ.US,D,20231106,000000,25.2277,25.2277,25.2277,25.2277,49,0
+BUYZ.US,D,20231107,000000,25.48,25.53,25.48,25.49,1176,0
+BUYZ.US,D,20231108,000000,25.4903,25.5376,25.4903,25.5376,131,0
+BUYZ.US,D,20231109,000000,25.4949,25.4949,25.2539,25.2539,458,0
+BUYZ.US,D,20231110,000000,25.697,25.697,25.697,25.697,87,0
+BUYZ.US,D,20231113,000000,25.772,25.7986,25.772,25.7875,287,0
+BUYZ.US,D,20231114,000000,25.94,26.5899,25.94,26.5899,711,0
+BUYZ.US,D,20231115,000000,26.76,26.76,26.6047,26.6047,349,0
+BUYZ.US,D,20231116,000000,26.5143,26.5143,26.5143,26.5143,30,0
+BUYZ.US,D,20231117,000000,26.6793,26.6793,26.6793,26.6793,18,0
+BUYZ.US,D,20231120,000000,26.7788,26.903,26.7788,26.903,596,0
+BUYZ.US,D,20231121,000000,26.76,26.8265,26.76,26.8265,214,0
+BUYZ.US,D,20231122,000000,27.01,27.116,26.99,27.0297,2368,0
+BUYZ.US,D,20231124,000000,27.0356,27.0441,27.0356,27.0441,113,0
+BUYZ.US,D,20231127,000000,27.18,27.2619,27.13,27.2619,519,0
+BUYZ.US,D,20231128,000000,27.18,27.2605,27.18,27.2605,330,0
+BUYZ.US,D,20231129,000000,27.2545,27.2545,27.2545,27.2545,114,0
+BUYZ.US,D,20231130,000000,27.3085,27.3085,27.3085,27.3085,4,0
+BUYZ.US,D,20231201,000000,27.42,27.7358,27.385,27.7358,1793,0
+BUYZ.US,D,20231204,000000,27.5,27.63,27.5,27.6038,1487,0
+BUYZ.US,D,20231205,000000,27.4401,27.5521,27.4401,27.5521,243,0
+BUYZ.US,D,20231206,000000,27.5,27.5,27.4211,27.4211,258,0
+BUYZ.US,D,20231207,000000,27.52,27.693,27.47,27.693,1032,0
+BUYZ.US,D,20231208,000000,27.7766,27.7766,27.7766,27.7766,123,0
+BUYZ.US,D,20231211,000000,27.67,28.0797,27.67,28.0797,1425,0
+BUYZ.US,D,20231212,000000,27.82,28.26,27.82,28.226,122450,0
+BUYZ.US,D,20231213,000000,28.22,28.4878,28.22,28.4878,913,0
+BUYZ.US,D,20231214,000000,28.43,28.68,28.43,28.68,6963,0
+BUYZ.US,D,20231215,000000,28.622,28.7806,28.622,28.6971,1261,0
+BUYZ.US,D,20231218,000000,29.02,29.02,28.9472,28.9472,2393,0
+BUYZ.US,D,20231219,000000,29.17,29.17,29.1102,29.1102,1022,0
+BUYZ.US,D,20231220,000000,29.15,29.15,28.6023,28.6023,1048,0
+BUYZ.US,D,20231221,000000,28.8,28.8884,28.6586,28.8884,1307,0
+BUYZ.US,D,20231222,000000,28.74,28.9,28.74,28.8609,2663,0
+BUYZ.US,D,20231226,000000,28.8,28.9272,28.8,28.9272,2196,0
+BUYZ.US,D,20231227,000000,28.9535,29.015,28.9506,29.0111,1286,0
+BUYZ.US,D,20231228,000000,29.02,29.02,29.009,29.0146,1984,0
+BUYZ.US,D,20231229,000000,29.02,29.065,28.7627,28.8008,1924,0
+BUYZ.US,D,20240102,000000,28.07,28.128,28.07,28.128,597,0
+BUYZ.US,D,20240103,000000,27.9,27.9,27.66,27.7382,11958,0
+BUYZ.US,D,20240104,000000,27.41,27.9096,27.41,27.7125,3288,0
+BUYZ.US,D,20240105,000000,27.8663,27.8663,27.7768,27.7768,244,0
+BUYZ.US,D,20240108,000000,27.97,28.29,27.97,28.29,866,0
+BUYZ.US,D,20240109,000000,28.45,28.48,28.45,28.48,332,0
+BUYZ.US,D,20240110,000000,28.71,28.8148,28.71,28.8148,1757,0
+BUYZ.US,D,20240111,000000,28.68,28.95,28.67,28.9238,1735,0
+BUYZ.US,D,20240112,000000,28.93,28.93,28.93,28.93,422,0
+BUYZ.US,D,20240116,000000,28.77,28.77,28.77,28.77,366,0
+BUYZ.US,D,20240117,000000,28.48,28.6099,28.48,28.59,3392,0
+BUYZ.US,D,20240118,000000,28.87,28.9306,28.8,28.9306,10126,0
+BUYZ.US,D,20240119,000000,29,29.37,28.9999,29.37,12760,0
+BUYZ.US,D,20240122,000000,29.57,29.57,29.3993,29.3993,1046,0
+BUYZ.US,D,20240123,000000,29.42,29.4807,29.41,29.4807,6349,0
+BUYZ.US,D,20240124,000000,29.55,29.755,29.52,29.52,4282,0
+BUYZ.US,D,20240125,000000,29.52,29.65,29.51,29.6045,7073,0
+BUYZ.US,D,20240126,000000,29.7978,29.7978,29.73,29.7674,1051,0
+BUYZ.US,D,20240129,000000,29.68,30.09,29.67,30.09,3919,0
+BUYZ.US,D,20240130,000000,29.8821,29.8821,29.8604,29.8604,666,0
+BUYZ.US,D,20240131,000000,29.75,29.86,29.451,29.4898,1361,0
+BUYZ.US,D,20240201,000000,29.7453,29.8834,29.625,29.8834,421,0
+BUYZ.US,D,20240202,000000,30.1929,30.7203,30.1929,30.7203,433,0
+BUYZ.US,D,20240205,000000,30.5,30.51,30.4,30.4911,12829,0
+BUYZ.US,D,20240206,000000,30.5,30.65,30.4,30.6447,21245,0
+BUYZ.US,D,20240207,000000,31.07,31.1381,31.0146,31.0146,445,0
+BUYZ.US,D,20240208,000000,31.31,31.36,31.31,31.3399,2929,0
+BUYZ.US,D,20240209,000000,31.5599,31.68,31.5599,31.68,10107,0
+BUYZ.US,D,20240212,000000,31.68,31.68,31.4001,31.4535,7058,0
+BUYZ.US,D,20240213,000000,30.86,30.865,30.64,30.6815,2663,0
+BUYZ.US,D,20240214,000000,30.97,31.4764,30.97,31.4764,1003,0
+BUYZ.US,D,20240215,000000,31.735,31.9333,31.735,31.9333,926,0
+BUYZ.US,D,20240216,000000,31.6449,31.6449,31.4631,31.4631,223,0
+BUYZ.US,D,20240220,000000,31.2102,31.2102,30.9,30.97,19432,0
+BUYZ.US,D,20240221,000000,30.76,30.86,30.76,30.86,2098,0
+BUYZ.US,D,20240222,000000,31.32,31.635,31.32,31.628,1094,0
+BUYZ.US,D,20240223,000000,31.26,31.37,31.26,31.37,977,0
+BUYZ.US,D,20240226,000000,31.425,31.4807,31.425,31.4807,1020,0
+BUYZ.US,D,20240227,000000,31.6288,31.6288,31.5485,31.5485,545,0
+BUYZ.US,D,20240228,000000,31.3701,31.4303,31.3701,31.4303,431,0
+BUYZ.US,D,20240229,000000,31.8,31.8,31.48,31.6986,988,0
+BUYZ.US,D,20240301,000000,31.7304,31.9643,31.7304,31.9643,2937,0
+BUYZ.US,D,20240304,000000,31.9,31.955,31.8784,31.8784,1323,0
+BUYZ.US,D,20240305,000000,31.41,31.4261,31.345,31.4261,697,0
+BUYZ.US,D,20240306,000000,31.695,31.73,31.4306,31.5594,133058,0
+BUYZ.US,D,20240307,000000,31.88,31.95,31.87,31.95,1190,0
+BUYZ.US,D,20240308,000000,32.16,32.16,31.52,31.653,2704,0
+BUYZ.US,D,20240311,000000,31.415,31.4683,31.415,31.4683,292,0
+BUYZ.US,D,20240312,000000,31.83,31.8921,31.77,31.8921,976,0
+BUYZ.US,D,20240313,000000,32.06,32.06,31.92,31.97,4641,0
+BUYZ.US,D,20240314,000000,31.99,31.99,31.95,31.9666,524,0
+BUYZ.US,D,20240315,000000,31.88,31.88,31.562,31.562,318,0
+BUYZ.US,D,20240318,000000,31.7799,31.7799,31.6711,31.6711,2237,0
+BUYZ.US,D,20240319,000000,31.5251,31.8661,31.5251,31.8661,946,0
+BUYZ.US,D,20240320,000000,32,32.54,32,32.5084,1960,0
+BUYZ.US,D,20240321,000000,32.5084,32.8099,32.5084,32.6271,1562,0
+BUYZ.US,D,20240322,000000,32.5102,32.5117,32.51,32.5117,459,0
+BUYZ.US,D,20240325,000000,32.41,32.41,32.3164,32.3164,741,0
+BUYZ.US,D,20240326,000000,32.3725,32.46,32.2902,32.2902,1170,0
+BUYZ.US,D,20240327,000000,32.46,32.46,32.21,32.3416,1322,0
+BUYZ.US,D,20240328,000000,32.28,32.2958,32.28,32.2958,207,0
+BUYZ.US,D,20240401,000000,32.16,32.2407,32.15,32.2407,1387,0
+BUYZ.US,D,20240402,000000,31.97,32.0313,31.97,32.0313,1527,0
+BUYZ.US,D,20240403,000000,32.2,32.2,32.0137,32.0137,2850,0
+BUYZ.US,D,20240404,000000,32.31,32.31,31.6002,31.6002,267,0
+BUYZ.US,D,20240405,000000,31.85,32.1534,31.77,32.1534,5092,0
+BUYZ.US,D,20240408,000000,32.0501,32.08,31.9923,31.9923,582,0
+BUYZ.US,D,20240409,000000,31.85,32.02,31.85,32.02,581,0
+BUYZ.US,D,20240410,000000,31.66,31.7536,31.66,31.7536,602,0
+BUYZ.US,D,20240411,000000,31.5679,31.9185,31.5679,31.9185,1159,0
+BUYZ.US,D,20240412,000000,31.6,31.6,31.3906,31.3906,1474,0
+BUYZ.US,D,20240415,000000,31,31,30.73,30.8003,5692,0
+BUYZ.US,D,20240416,000000,30.7933,30.7933,30.7933,30.7933,26,0
+BUYZ.US,D,20240417,000000,30.5222,30.5222,30.5222,30.5222,146,0
+BUYZ.US,D,20240418,000000,29.88,30.31,29.88,30.2854,744,0
+BUYZ.US,D,20240419,000000,29.9285,29.9285,29.9285,29.9285,197,0
+BUYZ.US,D,20240422,000000,29.9285,30.375,29.9285,30.2113,1511,0
+BUYZ.US,D,20240423,000000,30.8458,30.8458,30.8458,30.8458,220,0
+BUYZ.US,D,20240424,000000,30.9009,30.9009,30.537,30.537,326,0
+BUYZ.US,D,20240425,000000,30.02,30.2802,30.02,30.2802,389,0
+BUYZ.US,D,20240426,000000,30.4121,30.5852,30.4121,30.5852,175,0
+BUYZ.US,D,20240429,000000,30.56,30.6582,30.5599,30.5784,418,0
+BUYZ.US,D,20240430,000000,30.5142,30.5142,30.066,30.066,4385,0
+BUYZ.US,D,20240501,000000,29.97,30.1455,29.97,30.1455,152,0
+BUYZ.US,D,20240502,000000,30.3778,30.3778,30.3778,30.3778,208,0
+BUYZ.US,D,20240503,000000,30.72,30.811,30.71,30.811,1729,0
+BUYZ.US,D,20240506,000000,31.1,31.2564,31.1,31.2564,497,0
+BUYZ.US,D,20240507,000000,31.2915,31.3302,31.2915,31.3302,516,0
+BUYZ.US,D,20240508,000000,30.58,30.7016,30.5233,30.7016,699,0
+BUYZ.US,D,20240509,000000,30.65,30.8956,30.65,30.8956,925,0
+BUYZ.US,D,20240510,000000,30.7597,30.7707,30.69,30.7707,1089,0
+BUYZ.US,D,20240513,000000,30.79,30.79,30.61,30.6902,503,0
+BUYZ.US,D,20240514,000000,30.5879,30.7073,30.53,30.7073,1821,0
+BUYZ.US,D,20240515,000000,30.71,31.0462,30.71,31.0462,2735,0
+BUYZ.US,D,20240516,000000,30.9826,30.9826,30.9826,30.9826,324,0
+BUYZ.US,D,20240517,000000,31.0116,31.0116,31.0116,31.0116,159,0
+BUYZ.US,D,20240520,000000,31.04,31.0697,31.04,31.0697,505,0
+BUYZ.US,D,20240521,000000,30.8501,30.8501,30.8501,30.8501,20,0
+BUYZ.US,D,20240522,000000,30.7791,30.7791,30.7791,30.7791,170,0
+BUYZ.US,D,20240523,000000,30.62,30.6201,30.4382,30.4382,632,0
+BUYZ.US,D,20240524,000000,30.68,30.708,30.67,30.67,1504,0
+BUYZ.US,D,20240528,000000,30.51,30.5501,30.49,30.5396,1819,0
+BUYZ.US,D,20240529,000000,30.4408,30.4408,30.403,30.403,228,0
+BUYZ.US,D,20240530,000000,30.294,30.294,30.2698,30.2698,303,0
+BUYZ.US,D,20240531,000000,30,30.3567,30,30.3567,650,0
+BUYZ.US,D,20240603,000000,30.04,30.2313,30.04,30.2313,389,0
+BUYZ.US,D,20240604,000000,30.2924,30.2924,30.2924,30.2924,95,0
+BUYZ.US,D,20240605,000000,30.54,30.6071,30.54,30.6071,860,0
+BUYZ.US,D,20240606,000000,30.76,30.8005,30.73,30.8005,668,0
+BUYZ.US,D,20240607,000000,30.7074,30.825,30.7074,30.7117,1700,0
+BUYZ.US,D,20240610,000000,30.77,30.8352,30.77,30.8352,565,0
+BUYZ.US,D,20240611,000000,30.77,30.859,30.7,30.859,7104,0
+BUYZ.US,D,20240612,000000,31.22,31.3,31.22,31.3,3922,0
+BUYZ.US,D,20240613,000000,31.28,31.28,30.91,30.9623,4531,0
+BUYZ.US,D,20240614,000000,30.8,30.8849,30.79,30.8849,2976,0
+BUYZ.US,D,20240617,000000,30.86,31.1701,30.86,31.1701,2668,0
+BUYZ.US,D,20240618,000000,31.14,31.1503,31.11,31.1503,6086,0
+BUYZ.US,D,20240620,000000,31.33,31.33,30.941,31.04,5798,0
+BUYZ.US,D,20240621,000000,31.11,31.2445,31.11,31.2445,967,0
+BUYZ.US,D,20240624,000000,31.14,31.41,31.12,31.121,2191,0
+BUYZ.US,D,20240625,000000,31.33,31.381,31.25,31.28,2651,0
+BUYZ.US,D,20240626,000000,31.31,31.38,31.31,31.38,610,0
+BUYZ.US,D,20240627,000000,31.36,31.4466,31.36,31.4466,529,0
+BUYZ.US,D,20240628,000000,31.3037,31.3037,31.3037,31.3037,7,0
+BUYZ.US,D,20240701,000000,31.04,31.1487,31.04,31.1487,635,0
+BUYZ.US,D,20240702,000000,31.16,31.4667,31.08,31.4667,3230,0
+BUYZ.US,D,20240703,000000,31.52,31.62,31.52,31.5539,403,0
+BUYZ.US,D,20240705,000000,31.55,31.836,31.55,31.836,368,0
+BUYZ.US,D,20240708,000000,31.68,31.76,31.0126,31.0126,695,0
+BUYZ.US,D,20240709,000000,31.84,31.845,31.74,31.7526,999,0
+BUYZ.US,D,20240710,000000,31.63,31.63,31.36,31.525,1723,0
+BUYZ.US,D,20240711,000000,31.71,31.71,31.5451,31.5451,237,0
+BUYZ.US,D,20240712,000000,31.79,31.8647,31.79,31.7918,1490,0
+BUYZ.US,D,20240715,000000,31.95,31.95,31.8456,31.8456,416,0
+BUYZ.US,D,20240716,000000,32.15,32.2392,32,32.2392,565,0
+BUYZ.US,D,20240717,000000,31.4027,31.4027,31.4027,31.4027,34,0
+BUYZ.US,D,20240718,000000,30.86,30.9079,30.86,30.9079,398,0
+BUYZ.US,D,20240719,000000,30.76,31.04,30.76,30.94,2357,0
+BUYZ.US,D,20240722,000000,31.25,31.25,31.1,31.2375,704,0
+BUYZ.US,D,20240723,000000,31.34,31.36,31.2624,31.2624,822,0
+BUYZ.US,D,20240724,000000,30.76,30.76,30.5382,30.5382,355,0
+BUYZ.US,D,20240725,000000,30.4245,30.4245,30.4245,30.4245,66,0
+BUYZ.US,D,20240726,000000,30.7535,30.9101,30.7425,30.7425,408,0
+BUYZ.US,D,20240729,000000,30.87,30.89,30.73,30.73,755,0
+BUYZ.US,D,20240730,000000,30.75,30.75,30.742,30.742,438,0
+BUYZ.US,D,20240731,000000,31.24,31.2701,31.24,31.2611,1100,0
+BUYZ.US,D,20240801,000000,30.46,30.5721,30.46,30.5721,198,0
+BUYZ.US,D,20240802,000000,29.78,30.007,29.6514,30.007,548,0
+BUYZ.US,D,20240805,000000,29.41,29.4685,29.41,29.4685,512,0
+BUYZ.US,D,20240806,000000,30.22,30.22,30.098,30.098,384,0
+BUYZ.US,D,20240807,000000,30.7,30.71,30.177,30.177,1092,0
+BUYZ.US,D,20240808,000000,30.5699,31.0457,30.5699,31.0457,420,0
+BUYZ.US,D,20240809,000000,31.2444,31.2444,31.2444,31.2444,186,0
+BUYZ.US,D,20240812,000000,31.25,31.25,31.1621,31.1621,221,0
+BUYZ.US,D,20240813,000000,31.37,31.6801,31.37,31.6801,2950,0
+BUYZ.US,D,20240814,000000,31.7574,31.7574,31.57,31.7093,436,0
+BUYZ.US,D,20240815,000000,32,32.3976,32,32.3976,636,0
+BUYZ.US,D,20240816,000000,32.49,32.49,32.4058,32.4058,244,0
+BUYZ.US,D,20240819,000000,32.53,32.682,32.4901,32.682,782,0
+BUYZ.US,D,20240820,000000,32.64,32.64,32.5001,32.517,615,0
+BUYZ.US,D,20240821,000000,32.845,32.845,32.845,32.845,240,0
+BUYZ.US,D,20240822,000000,33.0299,33.0299,32.6403,32.6403,741,0
+BUYZ.US,D,20240823,000000,32.9093,32.9093,32.9093,32.9093,53,0
+BUYZ.US,D,20240826,000000,32.77,32.77,32.4679,32.4679,4911,0
+BUYZ.US,D,20240827,000000,32.37,32.5143,32.37,32.5143,267,0
+BUYZ.US,D,20240828,000000,32.1342,32.1342,32.1342,32.1342,75,0
+BUYZ.US,D,20240829,000000,32.5,32.5332,32.2851,32.2851,250,0
+BUYZ.US,D,20240830,000000,32.41,32.6824,32.41,32.6824,391,0
+BUYZ.US,D,20240903,000000,32.11,32.17,32.0311,32.0311,2482,0
+BUYZ.US,D,20240904,000000,32.1126,32.1126,31.98,31.992,836,0
+BUYZ.US,D,20240905,000000,31.93,31.93,31.7812,31.7812,9735,0
+BUYZ.US,D,20240906,000000,31.22,31.3705,31.22,31.3705,516,0
+BUYZ.US,D,20240909,000000,31.54,31.8135,31.54,31.8135,629,0
+BUYZ.US,D,20240910,000000,31.76,31.9757,31.76,31.9757,510,0
+BUYZ.US,D,20240911,000000,31.999,32.5028,31.999,32.5028,324,0
+BUYZ.US,D,20240912,000000,32.44,32.735,32.44,32.721,2028,0
+BUYZ.US,D,20240913,000000,33.0607,33.0607,33.0607,33.0607,93,0
+BUYZ.US,D,20240916,000000,33.09,33.1237,33.09,33.1237,150,0
+BUYZ.US,D,20240917,000000,33.46,33.49,33.3215,33.3215,1207,0
+BUYZ.US,D,20240918,000000,33.36,33.5,33.3489,33.3959,2226,0
+BUYZ.US,D,20240919,000000,34.064,34.064,33.97,33.9946,711,0
+BUYZ.US,D,20240920,000000,33.77,33.9792,33.77,33.9792,240,0
+BUYZ.US,D,20240923,000000,34.16,34.2851,34.1,34.2851,442,0
+BUYZ.US,D,20240924,000000,34.28,34.51,34.25,34.51,1315,0
+BUYZ.US,D,20240925,000000,34.57,34.57,34.41,34.4181,1761,0
+BUYZ.US,D,20240926,000000,34.59,34.59,34.49,34.5455,995,0
+BUYZ.US,D,20240927,000000,34.66,34.66,34.37,34.3989,1023,0
+BUYZ.US,D,20240930,000000,34.27,34.27,34.2,34.235,2853,0
+BUYZ.US,D,20241001,000000,34,34.237,34,34.173,4919,0
+BUYZ.US,D,20241002,000000,34.13,34.1497,34.1089,34.1089,309,0
+BUYZ.US,D,20241003,000000,33.9485,33.9485,33.9485,33.9485,22,0
+BUYZ.US,D,20241004,000000,34.5077,34.5077,34.5077,34.5077,169,0
+BUYZ.US,D,20241007,000000,34.27,34.34,34.07,34.101,948,0
+BUYZ.US,D,20241008,000000,34.17,34.527,34.17,34.527,1941,0
+BUYZ.US,D,20241009,000000,34.745,34.88,34.73,34.88,2744,0
+BUYZ.US,D,20241010,000000,34.89,34.89,34.76,34.7825,4336,0
+BUYZ.US,D,20241011,000000,35.6,35.6698,35.5928,35.5928,507,0
+BUYZ.US,D,20241014,000000,35.6048,35.6048,35.54,35.5589,331,0
+BUYZ.US,D,20241015,000000,35.3501,35.3501,35.2067,35.2344,303,0
+BUYZ.US,D,20241016,000000,35.26,35.33,35.24,35.3159,1310,0
+BUYZ.US,D,20241017,000000,35.12,35.1926,35.12,35.1926,189,0
+BUYZ.US,D,20241018,000000,35.325,35.4238,35.325,35.3995,772,0
+BUYZ.US,D,20241021,000000,35.35,35.3905,35.3,35.3905,713,0
+BUYZ.US,D,20241022,000000,35.29,35.3048,35.29,35.3048,203,0
+BUYZ.US,D,20241023,000000,34.7685,34.7685,34.7685,34.7685,57,0
+BUYZ.US,D,20241024,000000,34.8426,34.8426,34.8426,34.8426,201,0
+BUYZ.US,D,20241025,000000,34.828,34.828,34.828,34.828,77,0
+BUYZ.US,D,20241028,000000,35.055,35.13,35.04,35.0472,316,0
+BUYZ.US,D,20241029,000000,35.13,35.27,35.13,35.2509,457,0
+BUYZ.US,D,20241030,000000,35.1801,35.2585,35.1801,35.2585,416,0
+BUYZ.US,D,20241031,000000,34.7437,34.8297,34.71,34.8297,975,0
+BUYZ.US,D,20241101,000000,35.204622,35.25,35.14,35.25,2826,0
+BUYZ.US,D,20241104,000000,35.32,35.333,35.15,35.2025,633,0
+BUYZ.US,D,20241105,000000,35.58,35.58,35.58,35.58,181,0
+BUYZ.US,D,20241106,000000,35.88,36.8179,35.88,36.8179,2230,0
+BUYZ.US,D,20241107,000000,36.9313,36.9792,36.83,36.8942,3520,0
+BUYZ.US,D,20241108,000000,36.88,37.0899,36.84,37.0261,48019,0
+BUYZ.US,D,20241111,000000,37.38,37.49,37.27,37.45,23345,0
+BUYZ.US,D,20241112,000000,37.96,38.3999,37.75,37.9195,16439,0
+BUYZ.US,D,20241113,000000,37.98,38.16,37.89,38.0701,48992,0
+BUYZ.US,D,20241114,000000,37.66,38.0701,37.4971,37.4971,18443,0
+BUYZ.US,D,20241115,000000,37.22,37.4,36.92,36.9814,4206,0
+BUYZ.US,D,20241118,000000,37.13,37.21,37.07,37.1212,42357,0
+BUYZ.US,D,20241119,000000,36.84,38.64,36.8,37.33,11225,0
+BUYZ.US,D,20241120,000000,37.32,37.4211,37.32,37.4211,103,0
+BUYZ.US,D,20241121,000000,37.5033,37.79,37.5033,37.7482,7378,0
+BUYZ.US,D,20241122,000000,37.93,38.1061,37.67,38.1061,2955,0
+BUYZ.US,D,20241125,000000,38.497344,38.6,38.48,38.588,6127,0
+BUYZ.US,D,20241126,000000,38.64,38.8,38.6,38.7952,1418,0
+BUYZ.US,D,20241127,000000,38.84,39.07,38.575,38.76,7426,0
+BUYZ.US,D,20241202,000000,38.89,38.89,38.8161,38.8161,236,0
+BUYZ.US,D,20241203,000000,38.8124,38.95,38.8124,38.9453,9074,0
+BUYZ.US,D,20241204,000000,39.17,39.3384,39.17,39.3384,1243,0
+BUYZ.US,D,20241205,000000,39.39,39.39,39.1293,39.1293,2301,0
+BUYZ.US,D,20241206,000000,39.5,39.5867,39.4921,39.5867,572,0
+BUYZ.US,D,20241209,000000,39.6,39.76,39.031,39.031,3024,0
+BUYZ.US,D,20241210,000000,39.06,39.33,38.77,38.94,51852,0
+BUYZ.US,D,20241211,000000,39.06,39.3155,39.06,39.3155,873,0
+BUYZ.US,D,20241212,000000,39.234,39.234,39.2191,39.2191,313,0
+BUYZ.US,D,20241213,000000,38.95,38.95,38.8866,38.8866,871,0
+BUYZ.US,D,20241216,000000,39.09,39.1787,39.09,39.1387,1432,0
+BUYZ.US,D,20241217,000000,39.12,39.1254,38.97,39.0735,1140,0
+BUYZ.US,D,20241218,000000,38.85,38.85,37.511,37.511,514,0
+BUYZ.US,D,20241219,000000,37.93,37.93,37.4104,37.4104,812,0
+BUYZ.US,D,20241220,000000,37.3438,37.7402,37.3438,37.6639,524,0
+BUYZ.US,D,20241223,000000,37.68,37.7517,37.68,37.7517,268,0
+BUYZ.US,D,20241224,000000,37.99,38.0517,37.99,38.0517,166,0
+BUYZ.US,D,20241226,000000,38.07,38.1198,37.9966,37.9966,1235,0
+BUYZ.US,D,20241227,000000,37.27,37.5018,37.2408,37.5018,1364,0
+BUYZ.US,D,20241230,000000,36.79,37.2074,36.79,37.2074,2156,0
+BUYZ.US,D,20241231,000000,37.12,37.14,36.9106,36.9106,1470,0
+BUYZ.US,D,20250102,000000,37.02,37.1,36.99,37.0158,3152,0
+BUYZ.US,D,20250103,000000,37.28,37.5622,37.28,37.5622,7686,0
+BUYZ.US,D,20250106,000000,37.77,37.7869,37.62,37.7277,2311,0
+BUYZ.US,D,20250107,000000,37.52,37.52,37.0802,37.0802,527,0
+BUYZ.US,D,20250108,000000,37.07,37.3,37.07,37.175,863,0
+BUYZ.US,D,20250110,000000,36.47,36.85,36.24,36.42,58400,0
+BUYZ.US,D,20250113,000000,36.17,36.4007,36.09,36.4007,802,0
+BUYZ.US,D,20250114,000000,36.77,36.77,36.42,36.52,1233,0
+BUYZ.US,D,20250115,000000,37.4,37.4101,37.26,37.3562,1238,0
+BUYZ.US,D,20250116,000000,37.5806,37.5806,37.4173,37.4173,390,0
+BUYZ.US,D,20250117,000000,37.8475,37.8475,37.7755,37.7755,194,0
+BUYZ.US,D,20250121,000000,38.005,38.0796,38.005,38.0796,701,0
+BUYZ.US,D,20250122,000000,38.32,38.3496,38.19,38.19,2622,0
+BUYZ.US,D,20250123,000000,38.15,38.5441,38.09,38.5441,646,0
+BUYZ.US,D,20250124,000000,38.71,38.71,38.57,38.6607,704,0
+BUYZ.US,D,20250127,000000,38.05,38.6414,37.51,38.6414,987,0
+BUYZ.US,D,20250128,000000,38.864469,39.3787,38.864469,39.3787,6539,0
+BUYZ.US,D,20250129,000000,39.0417,39.0417,38.87,39.0325,1826,0
+BUYZ.US,D,20250130,000000,39.1,39.6,39.1,39.4944,1366,0
+BUYZ.US,D,20250131,000000,39.21,39.21,39.21,39.21,1227,0
+BUYZ.US,D,20250203,000000,38.68,39.1999,38.47,39.131,96402,0
+BUYZ.US,D,20250204,000000,39.64,39.64,39.38,39.56,41682,0
+BUYZ.US,D,20250205,000000,39.43,39.64,39.39,39.64,1177,0
+BUYZ.US,D,20250206,000000,39.905,39.905,39.54,39.7544,1299,0
+BUYZ.US,D,20250207,000000,39.84,40.01,39.6301,39.6978,10631,0
+BUYZ.US,D,20250210,000000,40.1646,40.1974,40.06,40.06,2521,0
+BUYZ.US,D,20250211,000000,39.9,40.04,39.73,39.9585,2555,0
+BUYZ.US,D,20250212,000000,40,40.0298,40,40.0298,470,0
+BUYZ.US,D,20250213,000000,40.36,40.7102,40.36,40.7102,447,0
+BUYZ.US,D,20250214,000000,40.71,41.0499,40.71,41.021,857,0
+BUYZ.US,D,20250218,000000,40.76,40.9165,40.69,40.9165,2114,0
+BUYZ.US,D,20250219,000000,40.36,40.41,40.32,40.385,1494,0
+BUYZ.US,D,20250220,000000,39.93,39.93,39.4812,39.4812,1257,0
+BUYZ.US,D,20250221,000000,38.63,38.6549,38.5456,38.5456,2162,0
+BUYZ.US,D,20250224,000000,38.57,38.57,37.88,38.12,1864,0
+BUYZ.US,D,20250225,000000,37.8,37.8499,37.09,37.6862,7585,0
+BUYZ.US,D,20250226,000000,37.7848,37.8824,37.7848,37.8824,1227,0
+BUYZ.US,D,20250227,000000,37.61,37.895,37.2016,37.2016,2590,0
+BUYZ.US,D,20250228,000000,36.852,37.6188,36.852,37.6188,4604,0
+BUYZ.US,D,20250303,000000,37.56,37.85,36.8266,36.8266,594,0
+BUYZ.US,D,20250304,000000,36.312,36.382,35.76,36.382,1500,0
+BUYZ.US,D,20250305,000000,36.64,37.0439,36.64,37.0439,239,0
+BUYZ.US,D,20250306,000000,36.35,36.58,35.4984,35.4984,3250,0
+BUYZ.US,D,20250307,000000,35,35.326,34.83,35.326,2920,0
+BUYZ.US,D,20250310,000000,34.42,34.42,33.78,33.9093,1468,0
+BUYZ.US,D,20250311,000000,34.23,34.2968,33.8799,34.0932,2424,0
+BUYZ.US,D,20250312,000000,34.8725,34.8725,34.57,34.5908,3625,0
+BUYZ.US,D,20250313,000000,33.79,34.02,33.5566,33.5566,943,0
+BUYZ.US,D,20250314,000000,34.21,34.462,34.21,34.462,366,0
+BUYZ.US,D,20250317,000000,35.22,35.22,34.36,35.0561,631,0
+BUYZ.US,D,20250318,000000,34.42,34.4401,33.95,34.2043,1275,0
+BUYZ.US,D,20250319,000000,34.53,35.096,34.53,35.096,1056,0
+BUYZ.US,D,20250320,000000,34.99,35.0352,34.99,35.0352,305,0
+BUYZ.US,D,20250321,000000,34.72,35.2734,34.72,35.2734,1159,0
+BUYZ.US,D,20250324,000000,36.1,36.2595,36.1,36.225,2348,0
+BUYZ.US,D,20250325,000000,36.46,36.5984,36.38,36.5164,5305,0
+BUYZ.US,D,20250326,000000,36.04,36.0401,35.62,35.7095,2646,0
+BUYZ.US,D,20250327,000000,35.63,35.63,35.5505,35.5505,347,0
+BUYZ.US,D,20250328,000000,34.635,34.64,34.4401,34.4713,1184,0
+BUYZ.US,D,20250331,000000,33.84,34.2812,33.84,34.2812,967,0
+BUYZ.US,D,20250401,000000,33.96,34.595,33.96,34.595,825,0
+BUYZ.US,D,20250402,000000,34.82,35.1407,34.77,35.1407,1088,0
+BUYZ.US,D,20250404,000000,31.35,31.3901,30.8287,30.8287,6357,0
+BUYZ.US,D,20250407,000000,27.1301,30.8975,27.1301,30.8975,4833,0
+BUYZ.US,D,20250408,000000,31.7,31.7,30.507,30.507,485,0
+BUYZ.US,D,20250409,000000,30.96,33.9425,30.96,33.9425,11721,0
+BUYZ.US,D,20250410,000000,32.8,32.87,32.1,32.64,3348,0
+BUYZ.US,D,20250411,000000,32.91,33.1543,32.91,33.1543,1068,0
+BUYZ.US,D,20250414,000000,33.38,33.38,33.2188,33.2188,1150,0
+BUYZ.US,D,20250415,000000,33.64,33.64,33.45,33.5081,3380,0
+BUYZ.US,D,20250416,000000,33.35,33.4,32.59,32.96,8040,0
+BUYZ.US,D,20250417,000000,33.25,33.25,33.223,33.223,685,0
+BUYZ.US,D,20250421,000000,32.65,32.65,32.3,32.3643,521,0
+BUYZ.US,D,20250422,000000,33.055,33.535,33.055,33.4163,1126,0
+BUYZ.US,D,20250423,000000,34.39,34.39,34.2307,34.2307,4068,0
+BUYZ.US,D,20250425,000000,35.4,35.4,35.3927,35.3927,394,0
+BUYZ.US,D,20250428,000000,35.6,35.6351,35.418,35.418,5706,0
+BUYZ.US,D,20250429,000000,35.4,35.7152,35.33,35.7152,1733,0
+BUYZ.US,D,20250430,000000,34.81,35.6865,34.8,35.6865,3826,0
+BUYZ.US,D,20250501,000000,36,36.08,35.95,36.0207,849,0
+BUYZ.US,D,20250502,000000,36.6,36.8365,36.53,36.8365,1216,0
+BUYZ.US,D,20250505,000000,36.73,36.8901,36.73,36.787,586,0
+BUYZ.US,D,20250506,000000,36.31,36.42,36.31,36.42,1076,0
+BUYZ.US,D,20250507,000000,36.23,36.4701,35.67,36.339,1228,0
+BUYZ.US,D,20250508,000000,36.87,36.87,36.7188,36.7188,401,0
+BUYZ.US,D,20250509,000000,36.46,36.5689,36.46,36.5689,556,0
+BUYZ.US,D,20250512,000000,37,38.1099,37,38.1099,1729,0
+BUYZ.US,D,20250513,000000,38.47,38.795,38.47,38.795,3190,0
+BUYZ.US,D,20250514,000000,38.775,38.9506,38.75,38.9506,3120,0
+BUYZ.US,D,20250516,000000,39.035,39.035,38.952,39.0089,542,0
+BUYZ.US,D,20250519,000000,38.58,39.0642,38.58,39.0642,470,0
+BUYZ.US,D,20250523,000000,38.2575,38.2575,38.1406,38.1406,142,0
+BUYZ.US,D,20250530,000000,38.35,38.8884,38.35,38.8884,235,0
+BUYZ.US,D,20250602,000000,38.47,39.1931,38.47,39.1931,1318,0
+BUYZ.US,D,20250603,000000,39.34,39.34,39.21,39.2412,8800,0
+BUYZ.US,D,20250605,000000,39.85,40.0499,39.6548,39.6548,1501,0
+BUYZ.US,D,20250606,000000,39.99,40.0551,39.99,40.0551,456,0
+BUYZ.US,D,20250609,000000,39.79,39.79,39.72,39.7572,578,0
+BUYZ.US,D,20250610,000000,39.64,39.64,39.28,39.5962,1300,0
+BUYZ.US,D,20250612,000000,39.4,39.4,39.1798,39.1798,258,0
+BUYZ.US,D,20250613,000000,38.5703,38.59,38.4694,38.4694,980,0
+BUYZ.US,D,20250617,000000,39.03,39.03,38.7175,38.7175,995,0
+BUYZ.US,D,20250618,000000,38.75,38.75,38.6534,38.6534,890,0
+BUYZ.US,D,20250623,000000,39.07,39.07,39.07,39.07,249,0
+BUYZ.US,D,20250624,000000,40.03,40.1,40,40.0198,698,0
+BUYZ.US,D,20250625,000000,39.669,39.669,39.5601,39.6061,458,0
+BUYZ.US,D,20250630,000000,40.8199,40.828,40.8199,40.828,268,0
+BUYZ.US,D,20250701,000000,40.16,40.22,40.14,40.155,991,0
+BUYZ.US,D,20250702,000000,40.0465,40.1226,40.03,40.1226,1091,0
+BUYZ.US,D,20250703,000000,40.47,40.5384,40.47,40.5384,419,0
+BUYZ.US,D,20250708,000000,40.36,40.88,40.22,40.2784,2013,0
+BUYZ.US,D,20250709,000000,40.594,40.6005,40.594,40.6005,252,0
+BUYZ.US,D,20250710,000000,40.47,40.47,40.3013,40.3013,1913,0
+BUYZ.US,D,20250711,000000,40.13,40.13,39.9224,39.9224,243,0
+BUYZ.US,D,20250715,000000,40.43,40.43,40.3406,40.3406,481,0
+BUYZ.US,D,20250716,000000,40.2801,40.562,40.2801,40.562,533,0
+BUYZ.US,D,20250721,000000,41.31,41.35,41.1867,41.1867,927,0
+BUYZ.US,D,20250722,000000,40.86,41.04,40.86,40.9516,874,0
+BUYZ.US,D,20250724,000000,41.165,41.165,41.1355,41.1355,481,0
+BUYZ.US,D,20250725,000000,41.28,41.28,41.2733,41.2733,397,0
+BUYZ.US,D,20250728,000000,41.255,41.3012,41.255,41.3012,527,0
+BUYZ.US,D,20250729,000000,41.2189,41.2189,40.8092,40.8092,574,0
+BUYZ.US,D,20250730,000000,40.89,41.02,40.7386,40.7386,492,0
+BUYZ.US,D,20250731,000000,41.65,41.65,41.3353,41.3353,488,0
+BUYZ.US,D,20250804,000000,40.94,41.0022,40.93,41.0022,9308,0
+BUYZ.US,D,20250805,000000,40.67,40.72,40.58,40.58,1772,0
+BUYZ.US,D,20250806,000000,41.1292,41.7615,41.1292,41.7615,438,0
+BUYZ.US,D,20250807,000000,41.82,42.21,41.82,42.0235,648,0
+BUYZ.US,D,20250808,000000,41.7794,41.7794,41.72,41.73,395,0
+BUYZ.US,D,20250811,000000,41.89,41.91,41.5374,41.5374,2342,0
+BUYZ.US,D,20250814,000000,42.12,42.12,42.0241,42.0241,1236,0
+BUYZ.US,D,20250815,000000,42.2583,42.2583,42.1733,42.1733,1027,0
+BUYZ.US,D,20250818,000000,42.27,42.4725,42.27,42.4725,724,0
+BUYZ.US,D,20250819,000000,42.06,42.06,41.8514,41.8514,753,0
+BUYZ.US,D,20250820,000000,41.39,41.6559,41.39,41.6559,325,0
+BUYZ.US,D,20250821,000000,41.33,41.5099,41.33,41.5099,358,0
+BUYZ.US,D,20250825,000000,42.63,42.63,42.4482,42.4482,296,0
+BUYZ.US,D,20250826,000000,42.335,42.5942,42.335,42.5942,1295,0
+BUYZ.US,D,20250827,000000,42.345,42.3913,42.345,42.3913,239,0
+BUYZ.US,D,20250828,000000,42.58,42.8075,42.58,42.8075,237,0
+BUYZ.US,D,20250902,000000,41.8328,42.0024,41.8328,42.0024,688,0
+BUYZ.US,D,20250903,000000,42.34,42.3534,42.34,42.3534,258,0
+BUYZ.US,D,20250904,000000,42.58,43.0319,42.58,43.0319,549,0
+BUYZ.US,D,20250905,000000,42.9696,42.9696,42.9558,42.9558,866,0
+BUYZ.US,D,20250911,000000,43.416,43.62,43.416,43.4931,617,0
+BUYZ.US,D,20250912,000000,43.33,43.3701,43.2943,43.2943,1524,0
+BUYZ.US,D,20250915,000000,43.91,43.91,43.45,43.891,485,0
+BUYZ.US,D,20250916,000000,43.8999,44.0402,43.8999,44.0402,269,0
+BUYZ.US,D,20250918,000000,44.48,44.5261,44.48,44.5261,607,0
+BUYZ.US,D,20250919,000000,44.66,44.7753,44.66,44.7753,319,0
+BUYZ.US,D,20250923,000000,44.3752,44.58,43.9398,43.9398,1161,0
+BUYZ.US,D,20250929,000000,44.2284,44.2631,44.2284,44.2631,232,0
+BUYZ.US,D,20250930,000000,43.575,44.23,43.49,43.7972,460,0
+BUYZ.US,D,20251001,000000,43.57,43.57,43.5106,43.5106,110,0
+BUYZ.US,D,20251003,000000,43.9,43.9,43.7601,43.7792,1046,0
+BUYZ.US,D,20251006,000000,43.9912,43.9912,43.7995,43.7995,602,0
+BUYZ.US,D,20251007,000000,43.95,44.0099,43.37,43.6746,1021,0
+BUYZ.US,D,20251008,000000,43.79,43.9901,43.79,43.9901,1351,0
+BUYZ.US,D,20251009,000000,43.77,43.77,43.7582,43.7582,493,0
+BUYZ.US,D,20251010,000000,43.5815,43.5815,41.9939,41.9939,363,0
+BUYZ.US,D,20251014,000000,42.485,42.75,42.485,42.6192,260,0
+BUYZ.US,D,20251016,000000,42.715,42.77,41.92,41.9373,1800,0
+BUYZ.US,D,20251017,000000,41.765,41.94,41.7,41.94,478,0
+BUYZ.US,D,20251024,000000,42.97,43.17,42.97,42.9879,493,0
+BUYZ.US,D,20251027,000000,43.6888,43.6888,43.6544,43.6544,763,0
+BUYZ.US,D,20251029,000000,43.4706,43.58,43.1283,43.3,860,0
+BUYZ.US,D,20251103,000000,42.2501,42.4548,42.2501,42.4548,1103,0
+BUYZ.US,D,20251105,000000,41.82,41.82,41.6646,41.6646,170,0
+BUYZ.US,D,20251107,000000,39.98,40.5366,39.62,40.5366,2374,0
+BUYZ.US,D,20251110,000000,41.25,41.3354,41.13,41.3354,2406,0
+BUYZ.US,D,20251112,000000,41.15,41.15,40.8422,40.8422,1043,0
+BUYZ.US,D,20251113,000000,39.5412,40.65,39.5412,39.695,958,0
+BUYZ.US,D,20251114,000000,39.38,39.84,39.38,39.4935,269,0
+BUYZ.US,D,20251117,000000,39.18,39.18,38.76,38.895,1600,0
+BUYZ.US,D,20251118,000000,38.35,38.6217,38.35,38.6217,413,0
+BUYZ.US,D,20251121,000000,37.28,37.7646,37.28,37.7646,317,0
+BUYZ.US,D,20251124,000000,38.4255,38.4255,38.425,38.425,653,0
+BUYZ.US,D,20251125,000000,38.5555,38.5555,38.555,38.555,259,0
+BUYZ.US,D,20251126,000000,39.69,39.75,39.6164,39.6164,556,0
+BUYZ.US,D,20251128,000000,39.9999,39.9999,39.9949,39.9949,146,0
+BUYZ.US,D,20251201,000000,40.115,40.115,39.7877,39.7877,321,0
+BUYZ.US,D,20251202,000000,40.135,40.4412,40.135,40.3484,1244,0
+BUYZ.US,D,20251203,000000,40.27,40.5256,40.27,40.5256,294,0
+BUYZ.US,D,20251204,000000,40.31,40.6636,40.31,40.6636,411,0
+BUYZ.US,D,20251205,000000,40.7198,40.7198,40.6941,40.6941,522,0
+BUYZ.US,D,20251208,000000,40.65,40.65,40.565,40.565,141,0
+BUYZ.US,D,20251209,000000,40.76,40.95,40.76,40.9006,1267,0
+BUYZ.US,D,20251210,000000,40.62,40.849,40.62,40.849,2628,0
+BUYZ.US,D,20251211,000000,40.8,40.9399,40.8,40.893,1989,0
+BUYZ.US,D,20251212,000000,40.36,40.4148,40.36,40.4148,363,0
+BUYZ.US,D,20251217,000000,40.32,40.375,39.6457,39.6457,1717,0
+BUYZ.US,D,20251219,000000,40.715,40.715,40.7062,40.7062,212,0
+BUYZ.US,D,20251222,000000,40.801,40.8508,40.801,40.8508,221,0
+BUYZ.US,D,20251223,000000,40.5045,40.505,40.5045,40.505,371,0
+BUYZ.US,D,20251226,000000,40.9595,40.9698,40.9595,40.9698,230,0
+BUYZ.US,D,20251229,000000,40.68,40.7823,40.68,40.7823,547,0
+BUYZ.US,D,20260102,000000,39.58,39.5801,39.56,39.56,327,0
+BUYZ.US,D,20260105,000000,40.58,40.85,40.58,40.7746,1946,0
+BUYZ.US,D,20260106,000000,41,41.1666,40.67,41.1666,1561,0
+BUYZ.US,D,20260107,000000,41.15,41.155,41.1146,41.1146,414,0
+BUYZ.US,D,20260109,000000,40.9,40.981,40.84,40.981,5941,0
+BUYZ.US,D,20260114,000000,39.805,39.9404,39.805,39.9404,502,0
+BUYZ.US,D,20260120,000000,38.805,38.805,38.3,38.3601,5543,0
+BUYZ.US,D,20260121,000000,38.45,38.45,38.25,38.3158,928,0
+BUYZ.US,D,20260122,000000,38.635,38.635,38.49,38.5928,8349,0
+BUYZ.US,D,20260123,000000,38.72,38.72,38.695,38.695,602,0
+BUYZ.US,D,20260126,000000,38.8,38.8456,38.7455,38.7455,573,0
+BUYZ.US,D,20260127,000000,38.745,38.75,38.74,38.75,465,0
+BUYZ.US,D,20260128,000000,38.69,38.69,38.3925,38.3925,848,0
+BUYZ.US,D,20260129,000000,38.405,38.6167,38.405,38.6167,390,0
+BUYZ.US,D,20260202,000000,37.58,37.5801,37.4523,37.4523,509,0
+BUYZ.US,D,20260203,000000,35.85,35.955,35.7501,35.955,978,0
+BUYZ.US,D,20260204,000000,34.83,35.0176,34.6214,35.0176,1209,0
+BUYZ.US,D,20260205,000000,34.05,34.1244,34.05,34.1244,1007,0
+BUYZ.US,D,20260206,000000,34.16,34.4013,34.16,34.4013,1419,0
+BUYZ.US,D,20260210,000000,35.24,35.73,35.24,35.243,1511,0
+BUYZ.US,D,20260211,000000,33.83,34.1916,33.83,34.1916,1810,0
+BUYZ.US,D,20260212,000000,33.28,33.28,32.4615,32.4615,490,0
+BUYZ.US,D,20260213,000000,32.52,32.6601,32.52,32.603,1487,0
+BUYZ.US,D,20260218,000000,33,33.61,33,33.5701,685,0
diff --git a/daily/us/nyse etfs/1/bzq.us.txt b/daily/us/nyse etfs/1/bzq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e297b8e0de8797edc8d9aa598db44ba138f95ad3
--- /dev/null
+++ b/daily/us/nyse etfs/1/bzq.us.txt	
@@ -0,0 +1,4188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BZQ.US,D,20090619,000000,4161.44,4164.98,4121.14,4124.75,28.623,0
+BZQ.US,D,20090622,000000,4430.25,4674.61,4430.25,4674.61,35.5703,0
+BZQ.US,D,20090623,000000,4646.25,4694.47,4646.25,4659.77,20.0083,0
+BZQ.US,D,20090624,000000,4357.63,4520.01,4280.05,4478.33,51.6881,0
+BZQ.US,D,20090625,000000,4446.51,4486.84,4195.34,4195.34,30.0124,0
+BZQ.US,D,20090626,000000,4068.9,4069.63,4039.32,4042.85,35.5703,0
+BZQ.US,D,20090701,000000,3972.33,3972.33,3874.21,3964.54,9.44837,0
+BZQ.US,D,20090702,000000,4179.07,4225,4161.44,4220.76,154.508,0
+BZQ.US,D,20090706,000000,4438.19,4531.38,4312.45,4312.45,48.0755,0
+BZQ.US,D,20090707,000000,4492.43,4654.87,4492.43,4654.87,3.33471,0
+BZQ.US,D,20090708,000000,4808.04,4951.25,4717.56,4764.93,21.3977,0
+BZQ.US,D,20090709,000000,4587.09,4752.27,4529.23,4644.25,137.557,0
+BZQ.US,D,20090710,000000,4839.63,4851.73,4721.8,4721.8,87.2584,0
+BZQ.US,D,20090713,000000,4728.93,4853.8,4551.82,4551.82,150.34,0
+BZQ.US,D,20090714,000000,4474.95,4474.95,4474.95,4474.95,6.94733,0
+BZQ.US,D,20090715,000000,4296.18,4296.18,3992.76,3997.07,67.2501,0
+BZQ.US,D,20090716,000000,4062,4062,3852.33,3899.56,238.988,0
+BZQ.US,D,20090717,000000,3840.33,3913.66,3840.33,3860.11,40.0166,0
+BZQ.US,D,20090720,000000,3691.34,3691.34,3645.5,3645.5,725.579,0
+BZQ.US,D,20090721,000000,3528.98,3715.37,3528.98,3605.33,70.8627,0
+BZQ.US,D,20090722,000000,3697.75,3697.75,3636.37,3636.37,9.72626,0
+BZQ.US,D,20090723,000000,3570.73,3570.73,3377.36,3423.9,70.8627,0
+BZQ.US,D,20090724,000000,3471.18,3507.17,3454.92,3454.92,58.3575,0
+BZQ.US,D,20090728,000000,3464.12,3464.12,3372.36,3417.49,51.966,0
+BZQ.US,D,20090729,000000,3528.98,3601.03,3528.98,3601.03,6.94733,0
+BZQ.US,D,20090730,000000,3397.79,3397.79,3354.65,3368.05,23.8988,0
+BZQ.US,D,20090803,000000,3147.19,3147.19,3031.52,3052.61,24.1767,0
+BZQ.US,D,20090804,000000,3086.53,3091.38,2965.75,3011.72,25.5661,0
+BZQ.US,D,20090805,000000,3100.61,3101.97,2965.02,2965.02,18.6188,0
+BZQ.US,D,20090806,000000,2996.83,3085.78,2996.83,3065.33,32.7914,0
+BZQ.US,D,20090807,000000,2944.57,3005.33,2944.57,2964.37,25.5661,0
+BZQ.US,D,20090810,000000,2994.74,3072.34,2994.74,3008.2,65.3049,0
+BZQ.US,D,20090811,000000,3155.67,3188.13,3109.76,3109.76,81.4227,0
+BZQ.US,D,20090812,000000,3161.36,3161.36,3022.96,3022.96,68.3617,0
+BZQ.US,D,20090813,000000,2996.13,2996.13,2980.64,2980.64,4.16839,0
+BZQ.US,D,20090814,000000,2968.62,3126.81,2968.62,3106.22,24.1767,0
+BZQ.US,D,20090817,000000,3349.71,3385.68,3283.43,3320.19,123.662,0
+BZQ.US,D,20090818,000000,3261.61,3268.59,3163.37,3164.09,147.283,0
+BZQ.US,D,20090819,000000,3298.23,3298.23,3084.42,3114.72,92.8163,0
+BZQ.US,D,20090820,000000,3101.97,3101.97,3029.37,3042.82,59.747,0
+BZQ.US,D,20090821,000000,2972.13,2972.13,2898.82,2911.39,99.7636,0
+BZQ.US,D,20090824,000000,2837.41,2931.92,2814.73,2931.92,46.1302,0
+BZQ.US,D,20090825,000000,2956.67,3020.09,2956.67,3017.33,11.1157,0
+BZQ.US,D,20090826,000000,3041.38,3069.52,3013.16,3013.16,49.7428,0
+BZQ.US,D,20090827,000000,3075.14,3184.53,3002.5,3002.5,50.5765,0
+BZQ.US,D,20090828,000000,2997.55,3109.76,2995.4,3105.49,111.713,0
+BZQ.US,D,20090831,000000,3196.69,3255.12,3175.52,3236.05,35.5703,0
+BZQ.US,D,20090901,000000,3268.59,3393.61,3268.59,3378.06,230.929,0
+BZQ.US,D,20090902,000000,3401.95,3418.86,3277.09,3325.74,111.435,0
+BZQ.US,D,20090903,000000,3226.28,3261.61,3210.07,3210.07,30.0124,0
+BZQ.US,D,20090904,000000,3171.21,3183.83,3026.49,3044.18,54.467,0
+BZQ.US,D,20090908,000000,2884.7,2914.29,2863.46,2869.16,148.117,0
+BZQ.US,D,20090909,000000,2831.66,2871.97,2821.15,2862.75,51.4102,0
+BZQ.US,D,20090910,000000,2872.61,2872.61,2744.87,2744.87,30.0124,0
+BZQ.US,D,20090911,000000,2724.43,2782.36,2724.43,2779.49,105.599,0
+BZQ.US,D,20090914,000000,2830.29,2830.29,2713.85,2713.85,49.1871,0
+BZQ.US,D,20090915,000000,2692.64,2692.64,2644.69,2648.21,26.9556,0
+BZQ.US,D,20090916,000000,2588.2,2588.2,2514.22,2521.76,147.561,0
+BZQ.US,D,20090917,000000,2543.79,2543.79,2480.24,2540.91,25.5661,0
+BZQ.US,D,20090918,000000,2511.39,2551.4,2511.39,2550.03,38.3492,0
+BZQ.US,D,20090921,000000,2581.14,2599.55,2523.92,2528.9,62.5259,0
+BZQ.US,D,20090922,000000,2468.87,2475.35,2368.03,2426.63,85.3132,0
+BZQ.US,D,20090923,000000,2420.93,2495.77,2399.69,2495.77,30.0124,0
+BZQ.US,D,20090924,000000,2537.39,2584.66,2537.39,2568.4,35.5703,0
+BZQ.US,D,20090925,000000,2569.12,2569.85,2519.68,2525.35,32.7914,0
+BZQ.US,D,20090928,000000,2504.21,2504.21,2416.61,2432.88,21.3977,0
+BZQ.US,D,20090929,000000,2399.69,2399.69,2399.69,2399.69,4.16839,0
+BZQ.US,D,20090930,000000,2435.75,2435.75,2312.97,2338.31,45.2965,0
+BZQ.US,D,20091001,000000,2374.37,2461.24,2374.37,2461.24,18.8967,0
+BZQ.US,D,20091002,000000,2519.68,2519.68,2343.35,2368.77,686.952,0
+BZQ.US,D,20091005,000000,2343.35,2346.17,2228.91,2231.79,159.51,0
+BZQ.US,D,20091006,000000,2173.14,2213.44,2117.44,2191.41,90.3153,0
+BZQ.US,D,20091007,000000,2223.38,2236.76,2189.47,2189.47,45.2965,0
+BZQ.US,D,20091008,000000,2152.72,2162.64,2074.39,2074.39,219.813,0
+BZQ.US,D,20091009,000000,2075.11,2075.11,2046.1,2046.1,32.7914,0
+BZQ.US,D,20091012,000000,1978.32,2028.42,1971.33,2003.06,138.668,0
+BZQ.US,D,20091013,000000,2040.49,2053.89,2002.43,2010.78,102.82,0
+BZQ.US,D,20091014,000000,1929.73,1939.53,1847.76,1847.76,139.78,0
+BZQ.US,D,20091015,000000,1868.2,1868.2,1835.1,1837.27,39.7387,0
+BZQ.US,D,20091016,000000,1889.44,1897.93,1847.12,1863.31,88.6479,0
+BZQ.US,D,20091019,000000,1857.69,1868.92,1787.81,1818.92,307.349,0
+BZQ.US,D,20091020,000000,1926.85,2061,1921.9,1956.45,1078.22,0
+BZQ.US,D,20091021,000000,1943.05,1943.05,1815.36,1909.22,887.313,0
+BZQ.US,D,20091022,000000,1892.96,1938.15,1851.99,1864.01,217.868,0
+BZQ.US,D,20091023,000000,1804.82,1915.56,1804.82,1900.8,962.344,0
+BZQ.US,D,20091026,000000,1864.76,1991.07,1828.84,1940.95,591.356,0
+BZQ.US,D,20091027,000000,1966.52,2059.56,1949.54,2058.13,586.91,0
+BZQ.US,D,20091028,000000,2079.44,2319.24,2068.78,2312.97,474.919,0
+BZQ.US,D,20091029,000000,2180.27,2180.27,1926.85,1960.04,893.426,0
+BZQ.US,D,20091030,000000,1925.42,2186.68,1920.45,2137.08,2142.55,0
+BZQ.US,D,20091102,000000,2094.17,2187.4,2003.06,2095.63,481.588,0
+BZQ.US,D,20091103,000000,2188.84,2194.3,1969.31,2000.98,731.97,0
+BZQ.US,D,20091104,000000,1917.7,1938.88,1859.79,1925.42,947.338,0
+BZQ.US,D,20091105,000000,1895.12,1906.41,1808.25,1808.25,2555.5,0
+BZQ.US,D,20091106,000000,1865.4,1865.4,1807.6,1816.75,264.832,0
+BZQ.US,D,20091109,000000,1746.93,1750.32,1661.5,1691.94,1675.69,0
+BZQ.US,D,20091110,000000,1717.93,1767.37,1676.4,1702.39,1224.95,0
+BZQ.US,D,20091111,000000,1667.78,1756.08,1667.12,1727.79,196.47,0
+BZQ.US,D,20091112,000000,1751.05,1864.01,1722.81,1846.39,657.217,0
+BZQ.US,D,20091113,000000,1857.06,1857.06,1751.76,1775.21,458.523,0
+BZQ.US,D,20091116,000000,1734.84,1741.23,1678.41,1689.77,1974.98,0
+BZQ.US,D,20091117,000000,1700.29,1741.23,1642.44,1645.17,518.548,0
+BZQ.US,D,20091118,000000,1624.79,1734.84,1624.79,1698.15,646.101,0
+BZQ.US,D,20091119,000000,1724.98,1797.75,1721.46,1725.7,665.276,0
+BZQ.US,D,20091120,000000,1763.13,1800.57,1744.77,1760.25,349.589,0
+BZQ.US,D,20091123,000000,1679.78,1715.76,1664.31,1712.31,682.227,0
+BZQ.US,D,20091124,000000,1723.55,1765.22,1691.22,1691.22,911.767,0
+BZQ.US,D,20091125,000000,1675.67,1694.04,1621.91,1637.53,525.496,0
+BZQ.US,D,20091127,000000,1790.68,1792.05,1685.47,1728.51,720.855,0
+BZQ.US,D,20091130,000000,1703.1,1726.42,1681.21,1684.09,1508.68,0
+BZQ.US,D,20091201,000000,1623.34,1630.41,1561.26,1581.68,1251.07,0
+BZQ.US,D,20091202,000000,1578.18,1578.18,1538.74,1548.5,314.853,0
+BZQ.US,D,20091203,000000,1527.42,1592.34,1509.72,1585.88,184.799,0
+BZQ.US,D,20091204,000000,1523.19,1647.33,1506.91,1619.11,1407.8,0
+BZQ.US,D,20091207,000000,1626.96,1646.61,1570.4,1629.7,609.697,0
+BZQ.US,D,20091208,000000,1661.5,1731.96,1658.03,1701.03,523.828,0
+BZQ.US,D,20091209,000000,1721.46,1745.49,1677.04,1677.04,532.443,0
+BZQ.US,D,20091210,000000,1659.41,1696.06,1645.17,1661.5,858.134,0
+BZQ.US,D,20091211,000000,1637.53,1657.34,1630.41,1641.69,961.788,0
+BZQ.US,D,20091214,000000,1603.58,1625.52,1600.04,1612.71,118.382,0
+BZQ.US,D,20091215,000000,1633.22,1642.44,1605.01,1642.44,162.845,0
+BZQ.US,D,20091216,000000,1606.46,1665.76,1599.31,1648.04,568.569,0
+BZQ.US,D,20091217,000000,1722.17,1802.72,1710.16,1799.82,1119.9,0
+BZQ.US,D,20091218,000000,1817.47,1834.37,1770.18,1789.96,337.918,0
+BZQ.US,D,20091221,000000,1760.97,1825.96,1741.23,1811.78,664.72,0
+BZQ.US,D,20091222,000000,1769.46,1810.41,1763.85,1775.21,309.017,0
+BZQ.US,D,20091223,000000,1746.93,1781.48,1700.29,1724.25,1017.36,0
+BZQ.US,D,20091224,000000,1696.06,1703.76,1674.24,1679.14,142.837,0
+BZQ.US,D,20091228,000000,1637.53,1669.22,1637.53,1667.78,130.331,0
+BZQ.US,D,20091229,000000,1632.51,1660.84,1632.51,1657.34,586.632,0
+BZQ.US,D,20091230,000000,1649.41,1658.69,1632.51,1645.89,215.923,0
+BZQ.US,D,20091231,000000,1618.4,1662.16,1616.95,1634.67,110.323,0
+BZQ.US,D,20100104,000000,1572.55,1575.44,1519.65,1528.12,459.635,0
+BZQ.US,D,20100105,000000,1527.42,1547.15,1504.11,1524.63,278.726,0
+BZQ.US,D,20100106,000000,1528.85,1528.85,1483.6,1504.11,674.446,0
+BZQ.US,D,20100107,000000,1519.65,1549.23,1519.65,1538,351.812,0
+BZQ.US,D,20100108,000000,1525.33,1530.1,1501.32,1504.11,350.979,0
+BZQ.US,D,20100111,000000,1496.33,1549.96,1491.43,1523.19,639.988,0
+BZQ.US,D,20100112,000000,1572.55,1588.74,1549.23,1564.76,980.129,0
+BZQ.US,D,20100113,000000,1531.53,1602.93,1531.53,1578.18,250.381,0
+BZQ.US,D,20100114,000000,1596.44,1642.44,1583.83,1633.95,284.84,0
+BZQ.US,D,20100115,000000,1626.24,1696.06,1626.24,1677.04,495.483,0
+BZQ.US,D,20100119,000000,1658.69,1669.22,1614.79,1623.34,605.807,0
+BZQ.US,D,20100120,000000,1691.22,1773.78,1684.81,1721.46,964.845,0
+BZQ.US,D,20100121,000000,1746.22,1880.28,1728.51,1880.28,2134.49,0
+BZQ.US,D,20100122,000000,1907.07,1960.04,1867.49,1936.07,1669.3,0
+BZQ.US,D,20100125,000000,1880.28,1976.17,1866.75,1938.15,819.229,0
+BZQ.US,D,20100126,000000,2003.06,2037.63,1926.85,2003.06,8327.07,0
+BZQ.US,D,20100127,000000,2042.65,2097.81,2007.25,2022.87,2165.62,0
+BZQ.US,D,20100128,000000,1988.18,2110.38,1983.34,2047.55,1173.26,0
+BZQ.US,D,20100129,000000,1990.35,2154.08,1967.95,2134.43,1578.15,0
+BZQ.US,D,20100201,000000,2084.25,2084.25,1939.53,1945.92,1870.49,0
+BZQ.US,D,20100202,000000,1896.47,1943.77,1868.2,1886.62,2887.31,0
+BZQ.US,D,20100203,000000,1904.27,1940.24,1885.92,1936.07,604.139,0
+BZQ.US,D,20100204,000000,2015.81,2178.83,2013.66,2166.89,2343.47,0
+BZQ.US,D,20100205,000000,2194.3,2360.98,2155.51,2159.76,4521.04,0
+BZQ.US,D,20100208,000000,2188.12,2236.04,2107.57,2226.02,3443.37,0
+BZQ.US,D,20100209,000000,2069.5,2098.43,1965.8,2045.46,3076,0
+BZQ.US,D,20100210,000000,2020.79,2098.43,2008.68,2047.55,1359.17,0
+BZQ.US,D,20100211,000000,2043.3,2083.55,1922.62,1945.92,1999.44,0
+BZQ.US,D,20100212,000000,2040.49,2054.53,1952.97,1962.91,1516.46,0
+BZQ.US,D,20100216,000000,1894.4,1918.37,1838.62,1864.76,2079.19,0
+BZQ.US,D,20100217,000000,1818.92,1884.46,1813.21,1855.59,1762.67,0
+BZQ.US,D,20100218,000000,1871.79,1871.79,1773.05,1779.31,1432.53,0
+BZQ.US,D,20100219,000000,1823.15,1823.15,1760.97,1789.96,967.068,0
+BZQ.US,D,20100222,000000,1760.25,1827.4,1760.25,1816.75,665.276,0
+BZQ.US,D,20100223,000000,1848.49,1940.95,1835.1,1908.51,2972.62,0
+BZQ.US,D,20100224,000000,1895.84,1940.95,1868.2,1912.11,2742.52,0
+BZQ.US,D,20100225,000000,2017.24,2032,1873.89,1900.09,3477.55,0
+BZQ.US,D,20100226,000000,1873.25,1919.74,1840.77,1855.59,1943.58,0
+BZQ.US,D,20100301,000000,1815.36,1828.13,1778.59,1785.72,1468.94,0
+BZQ.US,D,20100302,000000,1742.69,1749.67,1693.38,1736.29,1847.43,0
+BZQ.US,D,20100303,000000,1705.19,1752.47,1651.58,1739.17,1486.17,0
+BZQ.US,D,20100304,000000,1716.49,1785.72,1706.64,1737,773.654,0
+BZQ.US,D,20100305,000000,1683.37,1701.73,1653.02,1657.34,1256.07,0
+BZQ.US,D,20100308,000000,1650.12,1698.85,1641.69,1679.14,351.257,0
+BZQ.US,D,20100309,000000,1712.31,1712.31,1590.18,1619.11,1055.16,0
+BZQ.US,D,20100310,000000,1603.58,1615.51,1559.89,1590.18,1897.73,0
+BZQ.US,D,20100311,000000,1594.43,1623.34,1582.41,1586.59,690.564,0
+BZQ.US,D,20100312,000000,1566.15,1608.62,1557.06,1608.62,429.067,0
+BZQ.US,D,20100315,000000,1616.23,1650.12,1600.77,1610.04,694.733,0
+BZQ.US,D,20100316,000000,1609.33,1621.26,1572.55,1573.28,320.133,0
+BZQ.US,D,20100317,000000,1551.39,1602.93,1545.07,1593.05,1494.5,0
+BZQ.US,D,20100318,000000,1617.68,1657.34,1597.87,1638.98,1006.25,0
+BZQ.US,D,20100319,000000,1623.34,1697.41,1620.56,1691.22,1275.52,0
+BZQ.US,D,20100322,000000,1740.54,1756.08,1660.13,1668.49,1496.73,0
+BZQ.US,D,20100323,000000,1625.52,1658.03,1612.71,1622.65,945.948,0
+BZQ.US,D,20100324,000000,1665.03,1689.77,1619.11,1679.14,2194.24,0
+BZQ.US,D,20100325,000000,1650.12,1739.81,1645.17,1736.29,1077.39,0
+BZQ.US,D,20100326,000000,1723.55,1771.62,1705.19,1729.24,952.062,0
+BZQ.US,D,20100329,000000,1695.34,1697.41,1631.79,1634.67,1025.7,0
+BZQ.US,D,20100330,000000,1609.33,1641.69,1576.15,1621.26,1395.02,0
+BZQ.US,D,20100331,000000,1616.23,1618.4,1570.4,1576.15,985.965,0
+BZQ.US,D,20100401,000000,1527.42,1532.97,1501.32,1518.93,2725.02,0
+BZQ.US,D,20100405,000000,1485.04,1513.24,1475.04,1503.4,801.444,0
+BZQ.US,D,20100406,000000,1518.93,1520.38,1482.15,1499.14,1286.36,0
+BZQ.US,D,20100407,000000,1502.66,1556.42,1497.7,1538,571.348,0
+BZQ.US,D,20100408,000000,1569.67,1576.15,1497.7,1503.4,782.825,0
+BZQ.US,D,20100409,000000,1492.09,1519.65,1492.09,1496.33,355.425,0
+BZQ.US,D,20100412,000000,1492.09,1530.1,1487.12,1520.38,402.667,0
+BZQ.US,D,20100413,000000,1525.97,1563.33,1506.91,1518.93,1264.69,0
+BZQ.US,D,20100414,000000,1490.72,1508.35,1477.9,1485.74,429.345,0
+BZQ.US,D,20100415,000000,1497.06,1520.38,1471.65,1518.22,656.661,0
+BZQ.US,D,20100416,000000,1532.25,1605.74,1524.63,1582.41,1720.99,0
+BZQ.US,D,20100419,000000,1609.33,1633.22,1562.69,1580.96,4478.24,0
+BZQ.US,D,20100420,000000,1552.81,1573.28,1538.74,1571.84,614.699,0
+BZQ.US,D,20100421,000000,1574,1646.61,1562.69,1599.31,827.288,0
+BZQ.US,D,20100422,000000,1618.4,1653.73,1575.44,1575.44,2596.63,0
+BZQ.US,D,20100423,000000,1596.44,1615.51,1554.25,1566.79,861.191,0
+BZQ.US,D,20100426,000000,1557.06,1577.44,1546.42,1577.44,641.655,0
+BZQ.US,D,20100427,000000,1616.23,1725.7,1611.99,1725.7,2131.44,0
+BZQ.US,D,20100428,000000,1672.8,1754.64,1660.13,1681.94,2688.33,0
+BZQ.US,D,20100429,000000,1628.98,1631.79,1572.55,1580.96,2425.73,0
+BZQ.US,D,20100430,000000,1579.53,1617.68,1571.84,1611.99,1724.04,0
+BZQ.US,D,20100503,000000,1589.46,1653.73,1578.87,1633.95,1465.05,0
+BZQ.US,D,20100504,000000,1689.77,1806.17,1689.07,1804.82,4954,0
+BZQ.US,D,20100505,000000,1874.62,1920.45,1776.51,1840.07,3334.71,0
+BZQ.US,D,20100506,000000,1899.36,2209.13,1817.47,1993.14,4202.85,0
+BZQ.US,D,20100507,000000,2023.59,2175.23,1939.53,2033.45,2628.31,0
+BZQ.US,D,20100510,000000,1689.77,1782.13,1676.4,1694.04,3740.44,0
+BZQ.US,D,20100511,000000,1760.25,1773.78,1689.77,1772.34,6507.7,0
+BZQ.US,D,20100512,000000,1723.55,1741.99,1694.04,1731.24,2869.24,0
+BZQ.US,D,20100513,000000,1727.07,1759.53,1705.19,1758.16,1484.5,0
+BZQ.US,D,20100514,000000,1806.87,1905.72,1803.44,1859.15,3666.8,0
+BZQ.US,D,20100517,000000,1861.15,2000.98,1823.86,1895.12,4068.91,0
+BZQ.US,D,20100518,000000,1818.92,2022.16,1813.93,2012.21,3827.7,0
+BZQ.US,D,20100519,000000,2114.62,2201.44,2051.87,2106.13,6264.54,0
+BZQ.US,D,20100520,000000,2291.83,2380.77,2202.86,2302.25,7669.29,0
+BZQ.US,D,20100521,000000,2387.05,2391.22,2112.45,2118.81,8475.74,0
+BZQ.US,D,20100524,000000,2106.13,2194.3,2064.48,2171.06,2221.2,0
+BZQ.US,D,20100525,000000,2366.61,2395.47,2209.13,2209.13,5612.05,0
+BZQ.US,D,20100526,000000,2134.43,2228.2,2020.79,2186.68,3129.63,0
+BZQ.US,D,20100527,000000,1997.46,2034.89,1916.27,1922.62,3131.57,0
+BZQ.US,D,20100528,000000,1948.8,1989.61,1904.97,1942.4,3913.57,0
+BZQ.US,D,20100601,000000,1949.54,1997.46,1871.09,1985.49,1821.86,0
+BZQ.US,D,20100602,000000,1940.24,1967.95,1845.68,1854.86,2474.08,0
+BZQ.US,D,20100603,000000,1828.13,1970.62,1807.6,1886.62,2563.28,0
+BZQ.US,D,20100604,000000,1960.77,2036.33,1916.27,2017.24,2171.73,0
+BZQ.US,D,20100607,000000,2010.78,2095.63,1983.34,2089.14,2260.38,0
+BZQ.US,D,20100608,000000,2050.43,2087.79,1961.47,1979.76,2975.95,0
+BZQ.US,D,20100609,000000,1912.82,1989.61,1874.62,1978.32,3398.07,0
+BZQ.US,D,20100610,000000,1865.4,1866.13,1799.12,1812.5,2763.92,0
+BZQ.US,D,20100611,000000,1859.15,1859.79,1775.21,1781.48,1854.1,0
+BZQ.US,D,20100614,000000,1742.69,1819.62,1735.56,1817.47,1500.9,0
+BZQ.US,D,20100615,000000,1775.79,1790.68,1703.1,1710.88,3715.71,0
+BZQ.US,D,20100616,000000,1751.76,1753.19,1672.8,1698.85,1376.12,0
+BZQ.US,D,20100617,000000,1678.41,1746.93,1671.38,1708.8,2191.74,0
+BZQ.US,D,20100618,000000,1707.35,1714.32,1668.49,1695.34,2091.7,0
+BZQ.US,D,20100621,000000,1619.11,1682.66,1605.01,1659.41,1801.85,0
+BZQ.US,D,20100622,000000,1642.44,1715.76,1612.71,1715.05,2390.43,0
+BZQ.US,D,20100623,000000,1720.09,1774.5,1700.29,1701.73,2947.33,0
+BZQ.US,D,20100624,000000,1715.76,1788.53,1715.76,1763.13,1923.85,0
+BZQ.US,D,20100625,000000,1750.32,1775.79,1687.62,1690.5,1733.22,0
+BZQ.US,D,20100628,000000,1685.47,1734.13,1685.47,1730.6,1407.52,0
+BZQ.US,D,20100629,000000,1830.21,1931.89,1829.48,1903.53,5405.57,0
+BZQ.US,D,20100630,000000,1898.64,1959.31,1835.82,1955.14,2836.17,0
+BZQ.US,D,20100701,000000,1942.4,2019.41,1890.8,1891.53,2190.91,0
+BZQ.US,D,20100702,000000,1851.99,1900.09,1826.68,1836.53,1705.7,0
+BZQ.US,D,20100706,000000,1780.74,1873.25,1758.88,1825.96,1379.46,0
+BZQ.US,D,20100707,000000,1821.78,1821.78,1710.16,1716.49,1796.02,0
+BZQ.US,D,20100708,000000,1697.41,1736.29,1674.96,1685.47,2722.24,0
+BZQ.US,D,20100709,000000,1679.78,1684.09,1621.26,1626.96,2137.83,0
+BZQ.US,D,20100712,000000,1665.76,1725.7,1651.58,1710.88,4003.6,0
+BZQ.US,D,20100713,000000,1675.67,1684.09,1643.87,1657.34,1269.97,0
+BZQ.US,D,20100714,000000,1697.41,1716.49,1659.41,1685.47,1231.62,0
+BZQ.US,D,20100715,000000,1686.91,1746.93,1686.91,1692.66,1388.35,0
+BZQ.US,D,20100716,000000,1726.42,1802.72,1722.17,1797.75,2948.72,0
+BZQ.US,D,20100719,000000,1773.78,1790.68,1738.43,1743.35,2232.31,0
+BZQ.US,D,20100720,000000,1771.62,1773.05,1630.41,1637.53,3668.46,0
+BZQ.US,D,20100721,000000,1609.33,1674.24,1595.06,1648.78,1970.26,0
+BZQ.US,D,20100722,000000,1594.43,1594.43,1518.22,1547.15,3246.62,0
+BZQ.US,D,20100723,000000,1559.89,1575.44,1523.19,1525.33,2140.61,0
+BZQ.US,D,20100726,000000,1535.85,1555.7,1524.63,1530.1,1915.79,0
+BZQ.US,D,20100727,000000,1501.94,1548.5,1497.06,1541.53,1540.08,0
+BZQ.US,D,20100728,000000,1544.33,1544.33,1497.7,1525.33,1698.48,0
+BZQ.US,D,20100729,000000,1494.89,1538,1477.9,1509.72,2426.84,0
+BZQ.US,D,20100730,000000,1539.45,1545.07,1468.83,1484.31,3142.69,0
+BZQ.US,D,20100802,000000,1429.96,1440.49,1401.7,1408.81,1980.54,0
+BZQ.US,D,20100803,000000,1437.74,1457.48,1418.04,1443.37,1718.49,0
+BZQ.US,D,20100804,000000,1431.41,1468.11,1418.76,1427.89,3927.18,0
+BZQ.US,D,20100805,000000,1438.42,1445.52,1422.91,1422.91,754.48,0
+BZQ.US,D,20100806,000000,1444.8,1467.38,1418.76,1448.25,1395.3,0
+BZQ.US,D,20100809,000000,1428.61,1448.25,1425.72,1448.25,4208.13,0
+BZQ.US,D,20100810,000000,1484.31,1497.06,1460.98,1473.81,4706.95,0
+BZQ.US,D,20100811,000000,1525.33,1574.7,1521.09,1571.84,2839.23,0
+BZQ.US,D,20100812,000000,1602.19,1609.33,1545.8,1552.81,4208.41,0
+BZQ.US,D,20100813,000000,1545.8,1552.81,1513.24,1552.81,1497.56,0
+BZQ.US,D,20100816,000000,1540.9,1549.23,1489.29,1493.45,2207.86,0
+BZQ.US,D,20100817,000000,1454.67,1470.21,1444.8,1451.77,1951.08,0
+BZQ.US,D,20100818,000000,1460.28,1476.47,1446.25,1453.94,1439.2,0
+BZQ.US,D,20100819,000000,1467.38,1512.54,1463.88,1495.6,2079.75,0
+BZQ.US,D,20100820,000000,1510.44,1541.53,1506.2,1510.44,2220.36,0
+BZQ.US,D,20100823,000000,1490,1563.33,1482.88,1563.33,1727.66,0
+BZQ.US,D,20100824,000000,1604.29,1622.65,1576.87,1600.77,5289.97,0
+BZQ.US,D,20100825,000000,1623.34,1662.16,1607.89,1616.95,4354.58,0
+BZQ.US,D,20100826,000000,1588.74,1667.12,1584.5,1663.59,2150.61,0
+BZQ.US,D,20100827,000000,1621.91,1649.41,1535.12,1535.12,2392.1,0
+BZQ.US,D,20100830,000000,1559.16,1615.51,1547.15,1615.51,1704.04,0
+BZQ.US,D,20100831,000000,1592.34,1595.06,1550.66,1570.4,2037.79,0
+BZQ.US,D,20100901,000000,1513.24,1513.89,1431.41,1440.49,3345.27,0
+BZQ.US,D,20100902,000000,1436.31,1450.42,1429.34,1429.34,701.68,0
+BZQ.US,D,20100903,000000,1391.18,1437.74,1385.5,1435.59,1637.62,0
+BZQ.US,D,20100907,000000,1448.98,1480.8,1443.37,1479.35,1733.77,0
+BZQ.US,D,20100908,000000,1443.37,1448.98,1421.47,1442.64,1407.52,0
+BZQ.US,D,20100909,000000,1420.77,1449.69,1415.23,1431.41,1092.12,0
+BZQ.US,D,20100910,000000,1418.76,1431.41,1417.3,1429.34,302.347,0
+BZQ.US,D,20100913,000000,1386.21,1386.21,1344.54,1346.64,2226.75,0
+BZQ.US,D,20100914,000000,1343.1,1362.24,1331.87,1356.56,1366.67,0
+BZQ.US,D,20100915,000000,1374.21,1393.27,1364.99,1366.43,698.345,0
+BZQ.US,D,20100916,000000,1369.22,1374.92,1359.44,1359.44,993.468,0
+BZQ.US,D,20100917,000000,1362.24,1391.82,1355.85,1384.77,367.652,0
+BZQ.US,D,20100920,000000,1373.49,1384.06,1353.75,1358.02,894.26,0
+BZQ.US,D,20100921,000000,1366.43,1388.38,1345.98,1346.64,2940.94,0
+BZQ.US,D,20100922,000000,1333.97,1349.52,1306.47,1322.67,2064.46,0
+BZQ.US,D,20100923,000000,1333.97,1341.03,1267.04,1299.43,2414.61,0
+BZQ.US,D,20100924,000000,1279.7,1316.33,1262,1305.75,1172.7,0
+BZQ.US,D,20100927,000000,1302.23,1319.86,1278.26,1291.66,2037.23,0
+BZQ.US,D,20100928,000000,1276.12,1307.84,1251.56,1256.24,2254.82,0
+BZQ.US,D,20100929,000000,1256.24,1256.24,1218.89,1226.64,2761.7,0
+BZQ.US,D,20100930,000000,1203.98,1226.64,1198.59,1203.98,2293.45,0
+BZQ.US,D,20101001,000000,1172.95,1194.27,1159.67,1170.16,2588.29,0
+BZQ.US,D,20101004,000000,1170.16,1186.35,1160.37,1167.43,3745.16,0
+BZQ.US,D,20101005,000000,1149.78,1159.67,1111.65,1120.87,3186.6,0
+BZQ.US,D,20101006,000000,1126.48,1155.42,1120.15,1149.08,3039.04,0
+BZQ.US,D,20101007,000000,1133.6,1199.87,1132.89,1177.28,1639.29,0
+BZQ.US,D,20101008,000000,1174.4,1178.01,1124.39,1134.25,1344.72,0
+BZQ.US,D,20101011,000000,1120.15,1127.86,1107.48,1126.48,704.459,0
+BZQ.US,D,20101012,000000,1139.93,1161.12,1123.67,1132.89,1435.59,0
+BZQ.US,D,20101013,000000,1106.75,1106.75,1071.5,1077.02,4007.77,0
+BZQ.US,D,20101014,000000,1089.06,1100.34,1073.43,1090.35,1028.76,0
+BZQ.US,D,20101015,000000,1075.58,1105.32,1075.58,1093.95,1551.2,0
+BZQ.US,D,20101018,000000,1108.2,1109.49,1081.34,1093.21,608.03,0
+BZQ.US,D,20101019,000000,1156.87,1184.34,1140.65,1170.88,3687.08,0
+BZQ.US,D,20101020,000000,1162.53,1162.53,1125.83,1146.92,2417.39,0
+BZQ.US,D,20101021,000000,1151.16,1219.54,1136.41,1199.87,1765.73,0
+BZQ.US,D,20101022,000000,1173.69,1228.1,1170.16,1217.59,2033.06,0
+BZQ.US,D,20101025,000000,1186.35,1199.87,1172.95,1193.56,961.788,0
+BZQ.US,D,20101026,000000,1201.25,1205.42,1154.68,1165.27,1856.6,0
+BZQ.US,D,20101027,000000,1178.72,1222.42,1178.72,1209.74,991.8,0
+BZQ.US,D,20101028,000000,1185.73,1216.86,1175.85,1197.14,984.853,0
+BZQ.US,D,20101029,000000,1189.23,1194.27,1182.17,1184.34,946.504,0
+BZQ.US,D,20101101,000000,1165.97,1166.69,1133.6,1153.97,1755.17,0
+BZQ.US,D,20101102,000000,1122.23,1141.37,1110.21,1118.72,824.787,0
+BZQ.US,D,20101103,000000,1117.98,1144.18,1113.82,1116.63,878.142,0
+BZQ.US,D,20101104,000000,1084.89,1085.6,1046.72,1052.43,3249.4,0
+BZQ.US,D,20101105,000000,1054.45,1074.87,1053.8,1061.49,772.543,0
+BZQ.US,D,20101108,000000,1083.43,1087.04,1064.36,1070.79,1480.61,0
+BZQ.US,D,20101109,000000,1064.36,1132.89,1060.13,1114.53,1655.96,0
+BZQ.US,D,20101110,000000,1114.53,1153.97,1109.49,1126.48,1093.78,0
+BZQ.US,D,20101111,000000,1151.16,1156.87,1139.93,1149.08,959.843,0
+BZQ.US,D,20101112,000000,1176.58,1206.13,1152.6,1183.62,1358.62,0
+BZQ.US,D,20101115,000000,1165.27,1182.17,1154.68,1182.17,1143.8,0
+BZQ.US,D,20101116,000000,1214.79,1269.12,1209.03,1242.21,4239.26,0
+BZQ.US,D,20101117,000000,1230.27,1242.93,1207.58,1236.53,2430.45,0
+BZQ.US,D,20101118,000000,1182.9,1190.68,1158.93,1168.07,1788.24,0
+BZQ.US,D,20101119,000000,1178.01,1192.84,1159.67,1161.82,395.719,0
+BZQ.US,D,20101122,000000,1187.07,1218.32,1172.24,1197.87,1562.31,0
+BZQ.US,D,20101123,000000,1247.25,1273.29,1233.86,1262.72,2125.88,0
+BZQ.US,D,20101124,000000,1218.89,1218.89,1185.73,1194.27,1616.22,0
+BZQ.US,D,20101126,000000,1243.64,1247.25,1222.42,1230.98,552.451,0
+BZQ.US,D,20101129,000000,1247.97,1285.31,1218.32,1218.89,2004.72,0
+BZQ.US,D,20101130,000000,1250.84,1255.51,1209.03,1231.7,590.801,0
+BZQ.US,D,20101201,000000,1187.81,1200.54,1168.78,1177.28,1173.26,0
+BZQ.US,D,20101202,000000,1166.69,1168.07,1143.53,1148.36,1994.16,0
+BZQ.US,D,20101203,000000,1160.37,1165.27,1122.23,1130,1215.5,0
+BZQ.US,D,20101206,000000,1139.21,1144.83,1130,1130,148.394,0
+BZQ.US,D,20101207,000000,1096.85,1168.78,1096.85,1160.37,623.036,0
+BZQ.US,D,20101208,000000,1164.53,1203.98,1155.42,1194.27,2511.87,0
+BZQ.US,D,20101209,000000,1188.52,1235.87,1185.73,1220.98,1737.38,0
+BZQ.US,D,20101210,000000,1223.86,1231.7,1199.87,1201.25,1203.27,0
+BZQ.US,D,20101213,000000,1182.17,1188.52,1151.88,1163.82,1921.9,0
+BZQ.US,D,20101214,000000,1176.58,1177.28,1151.16,1161.12,3187.43,0
+BZQ.US,D,20101215,000000,1191.39,1209.03,1176.58,1207.58,1871.88,0
+BZQ.US,D,20101216,000000,1201.25,1218.32,1193.56,1210.46,707.516,0
+BZQ.US,D,20101217,000000,1217.59,1222.42,1197.14,1198.59,621.925,0
+BZQ.US,D,20101220,000000,1204.71,1231.7,1198.59,1218.32,1837.43,0
+BZQ.US,D,20101221,000000,1194.99,1199.16,1162.53,1177.28,1779.9,0
+BZQ.US,D,20101222,000000,1185.73,1195.72,1157.48,1157.48,945.67,0
+BZQ.US,D,20101223,000000,1172.24,1173.69,1153.33,1156.87,457.968,0
+BZQ.US,D,20101227,000000,1175.85,1180.16,1167.43,1170.16,1010.14,0
+BZQ.US,D,20101228,000000,1168.07,1180.8,1163.18,1168.07,154.508,0
+BZQ.US,D,20101229,000000,1152.6,1152.6,1103.24,1103.24,1723.21,0
+BZQ.US,D,20101230,000000,1093.21,1093.95,1074.16,1075.58,2820.89,0
+BZQ.US,D,20101231,000000,1078.47,1078.47,1054.45,1062.93,357.648,0
+BZQ.US,D,20110103,000000,1048.82,1048.82,1029.1,1038.18,1398.63,0
+BZQ.US,D,20110104,000000,1046.72,1073.43,1034,1034,2073.63,0
+BZQ.US,D,20110105,000000,1056.51,1057.25,1028.4,1057.25,820.896,0
+BZQ.US,D,20110106,000000,1059.39,1084.89,1057.94,1077.74,819.507,0
+BZQ.US,D,20110107,000000,1070.06,1108.2,1067.9,1095.4,509.378,0
+BZQ.US,D,20110110,000000,1110.94,1123.67,1107.48,1118.72,860.079,0
+BZQ.US,D,20110111,000000,1090.35,1099.64,1069.32,1074.87,667.777,0
+BZQ.US,D,20110112,000000,1055.81,1055.81,1018.44,1024.78,987.91,0
+BZQ.US,D,20110113,000000,1021.99,1062.93,1016.43,1053.8,611.92,0
+BZQ.US,D,20110114,000000,1056.51,1065.74,1053.15,1053.15,385.16,0
+BZQ.US,D,20110118,000000,1043.84,1053.8,1041.69,1043.84,380.713,0
+BZQ.US,D,20110119,000000,1053.8,1078.47,1053.8,1071.5,654.438,0
+BZQ.US,D,20110120,000000,1084.17,1116.63,1084.17,1101.78,844.239,0
+BZQ.US,D,20110121,000000,1082.07,1124.39,1081.34,1121.52,545.504,0
+BZQ.US,D,20110124,000000,1118.72,1126.48,1096.85,1096.85,696.122,0
+BZQ.US,D,20110125,000000,1104.6,1132.16,1104.6,1116.63,1287.2,0
+BZQ.US,D,20110126,000000,1096.1,1121.52,1093.21,1114.53,820.062,0
+BZQ.US,D,20110127,000000,1113.09,1152.6,1107.48,1146.21,1769.62,0
+BZQ.US,D,20110128,000000,1151.88,1233.86,1151.16,1195.72,1941.91,0
+BZQ.US,D,20110131,000000,1181.54,1189.23,1161.12,1175.12,2973.17,0
+BZQ.US,D,20110201,000000,1149.08,1152.6,1106.03,1130,834.513,0
+BZQ.US,D,20110202,000000,1131.45,1172.95,1120.87,1166.69,1198.27,0
+BZQ.US,D,20110203,000000,1163.18,1191.39,1161.82,1171.54,1547.58,0
+BZQ.US,D,20110204,000000,1188.52,1231.7,1187.81,1209.74,1370.29,0
+BZQ.US,D,20110207,000000,1227.39,1232.43,1201.25,1232.43,1880.78,0
+BZQ.US,D,20110208,000000,1198.59,1219.54,1194.99,1197.14,2763.09,0
+BZQ.US,D,20110209,000000,1224.57,1270.49,1219.54,1265.59,3341.66,0
+BZQ.US,D,20110210,000000,1264.9,1272.56,1238.6,1267.04,1958.31,0
+BZQ.US,D,20110211,000000,1259.13,1272.56,1201.25,1208.29,1732.1,0
+BZQ.US,D,20110214,000000,1220.98,1220.98,1176.58,1187.81,797.275,0
+BZQ.US,D,20110215,000000,1188.52,1189.95,1165.27,1180.8,552.729,0
+BZQ.US,D,20110216,000000,1168.07,1174.4,1142.82,1146.21,1174.37,0
+BZQ.US,D,20110218,000000,1133.6,1137.77,1113.09,1114.53,728.913,0
+BZQ.US,D,20110222,000000,1166.69,1184.99,1132.89,1183.62,3678.19,0
+BZQ.US,D,20110223,000000,1181.54,1194.99,1147.64,1161.82,3706.54,0
+BZQ.US,D,20110224,000000,1141.37,1162.53,1136.41,1140.65,1742.66,0
+BZQ.US,D,20110225,000000,1128.57,1156.87,1122.23,1139.21,1318.04,0
+BZQ.US,D,20110228,000000,1132.16,1146.21,1113.82,1127.86,795.608,0
+BZQ.US,D,20110301,000000,1117.28,1161.82,1113.82,1161.82,563.011,0
+BZQ.US,D,20110302,000000,1159.67,1161.12,1107.48,1122.95,1001.52,0
+BZQ.US,D,20110303,000000,1103.24,1113.82,1085.6,1086.32,1815.75,0
+BZQ.US,D,20110304,000000,1086.32,1101.78,1074.16,1082.73,1662.91,0
+BZQ.US,D,20110307,000000,1078.47,1127.86,1072.07,1106.03,532.443,0
+BZQ.US,D,20110308,000000,1106.03,1134.98,1093.21,1103.95,460.469,0
+BZQ.US,D,20110309,000000,1112.38,1118.72,1096.85,1115.97,613.31,0
+BZQ.US,D,20110310,000000,1147.64,1181.54,1145.48,1175.12,1616.22,0
+BZQ.US,D,20110311,000000,1187.81,1187.81,1134.25,1155.42,646.657,0
+BZQ.US,D,20110314,000000,1156.87,1164.53,1124.39,1127.13,1052.38,0
+BZQ.US,D,20110315,000000,1205.42,1209.03,1142.82,1149.08,2315.96,0
+BZQ.US,D,20110316,000000,1142.82,1220.25,1134.25,1195.72,2274.83,0
+BZQ.US,D,20110317,000000,1166.69,1206.86,1161.82,1191.39,1186.04,0
+BZQ.US,D,20110318,000000,1151.88,1161.12,1141.37,1149.08,478.254,0
+BZQ.US,D,20110321,000000,1117.98,1135.68,1117.98,1133.6,240.933,0
+BZQ.US,D,20110322,000000,1131.45,1134.25,1096.1,1101.08,736.972,0
+BZQ.US,D,20110323,000000,1098.28,1106.75,1082.73,1087.77,2022.78,0
+BZQ.US,D,20110324,000000,1088.41,1089.77,1075.58,1087.04,295.678,0
+BZQ.US,D,20110325,000000,1091.78,1091.78,1064.36,1084.17,963.177,0
+BZQ.US,D,20110328,000000,1088.41,1110.94,1072.71,1106.75,629.983,0
+BZQ.US,D,20110329,000000,1096.1,1105.32,1072.71,1083.43,462.692,0
+BZQ.US,D,20110330,000000,1060.13,1065.74,1037.45,1039.54,2427.39,0
+BZQ.US,D,20110331,000000,1023.35,1026.24,1013.63,1018.44,1057.93,0
+BZQ.US,D,20110401,000000,989.596,996.707,972.685,974.034,1565.37,0
+BZQ.US,D,20110404,000000,966.203,979.735,961.37,961.37,665.554,0
+BZQ.US,D,20110405,000000,966.203,970.519,954.979,968.361,567.457,0
+BZQ.US,D,20110406,000000,958.487,989.596,952.802,986.706,598.859,0
+BZQ.US,D,20110407,000000,971.955,978.281,959.222,970.519,683.895,0
+BZQ.US,D,20110408,000000,950.001,975.482,950.001,964.113,813.949,0
+BZQ.US,D,20110411,000000,970.519,994.567,963.404,991.687,2288.17,0
+BZQ.US,D,20110412,000000,1010.04,1044.58,1009.3,1029.83,1085.72,0
+BZQ.US,D,20110413,000000,1019.17,1066.46,1019.17,1048.82,545.782,0
+BZQ.US,D,20110414,000000,1048.82,1048.82,1024.78,1040.26,509.934,0
+BZQ.US,D,20110415,000000,1027.66,1047.45,1021.99,1026.94,436.848,0
+BZQ.US,D,20110418,000000,1060.13,1093.21,1058.69,1064.36,1084.89,0
+BZQ.US,D,20110419,000000,1043.13,1047.45,1031.27,1036.74,133.11,0
+BZQ.US,D,20110420,000000,997.388,1005.79,994.567,996.707,291.232,0
+BZQ.US,D,20110421,000000,988.886,991.687,983.828,984.552,76.6985,0
+BZQ.US,D,20110425,000000,993.837,1003.69,988.886,995.267,179.796,0
+BZQ.US,D,20110426,000000,993.837,997.388,974.034,979.011,178.407,0
+BZQ.US,D,20110427,000000,982.389,1017.8,982.389,1002.97,486.313,0
+BZQ.US,D,20110428,000000,1038.88,1047.45,1024.78,1026.94,245.379,0
+BZQ.US,D,20110429,000000,1018.44,1024.08,1004.4,1009.3,546.893,0
+BZQ.US,D,20110502,000000,1017.08,1034,1000.17,1029.83,168.681,0
+BZQ.US,D,20110503,000000,1049.54,1077.74,1046.02,1070.06,1216.89,0
+BZQ.US,D,20110504,000000,1062.2,1124.39,1061.49,1121.52,2672.49,0
+BZQ.US,D,20110505,000000,1123.67,1159.67,1101.08,1139.21,1444.48,0
+BZQ.US,D,20110506,000000,1091.07,1124.39,1074.16,1101.78,827.01,0
+BZQ.US,D,20110509,000000,1101.08,1125.83,1091.78,1094.67,720.021,0
+BZQ.US,D,20110510,000000,1084.89,1089.06,1069.32,1072.07,648.324,0
+BZQ.US,D,20110511,000000,1099.64,1136.41,1099.64,1127.86,1440.87,0
+BZQ.US,D,20110512,000000,1144.83,1164.53,1112.38,1130,1091.56,0
+BZQ.US,D,20110513,000000,1134.98,1188.52,1132.89,1172.24,1083.5,0
+BZQ.US,D,20110516,000000,1183.62,1184.99,1135.68,1174.4,590.801,0
+BZQ.US,D,20110517,000000,1188.52,1196.44,1135.68,1135.68,1402.52,0
+BZQ.US,D,20110518,000000,1128.57,1145.48,1110.94,1134.98,885.367,0
+BZQ.US,D,20110519,000000,1132.89,1167.43,1126.48,1159.67,1137.41,0
+BZQ.US,D,20110520,000000,1158.22,1178.01,1137.12,1162.53,3102.12,0
+BZQ.US,D,20110523,000000,1209.74,1214.79,1180.16,1190.68,1527.85,0
+BZQ.US,D,20110524,000000,1161.12,1165.27,1143.53,1147.64,490.481,0
+BZQ.US,D,20110525,000000,1161.82,1164.53,1136.41,1153.33,1702.37,0
+BZQ.US,D,20110526,000000,1139.21,1146.21,1110.94,1110.94,382.381,0
+BZQ.US,D,20110527,000000,1094.67,1094.67,1072.71,1079.91,1091.56,0
+BZQ.US,D,20110531,000000,1057.94,1083.43,1055.81,1057.94,631.929,0
+BZQ.US,D,20110601,000000,1066.46,1105.32,1060.13,1103.95,857.856,0
+BZQ.US,D,20110602,000000,1089.77,1103.95,1065.74,1072.07,1849.65,0
+BZQ.US,D,20110603,000000,1089.77,1089.77,1043.84,1064.36,1119.35,0
+BZQ.US,D,20110606,000000,1072.71,1124.39,1070.06,1115.97,1217.45,0
+BZQ.US,D,20110607,000000,1099.64,1111.65,1084.17,1108.2,1002.91,0
+BZQ.US,D,20110608,000000,1110.21,1129.28,1101.08,1118.72,775.877,0
+BZQ.US,D,20110609,000000,1118.72,1125.11,1093.21,1106.03,1147.42,0
+BZQ.US,D,20110610,000000,1122.23,1148.36,1122.23,1143.53,1294.14,0
+BZQ.US,D,20110613,000000,1139.21,1158.22,1121.52,1151.88,938.445,0
+BZQ.US,D,20110614,000000,1132.16,1135.68,1115.97,1127.86,919.27,0
+BZQ.US,D,20110615,000000,1153.33,1172.95,1142.82,1163.82,1202.16,0
+BZQ.US,D,20110616,000000,1177.28,1215.5,1156.13,1192.84,988.466,0
+BZQ.US,D,20110617,000000,1168.07,1199.16,1165.97,1178.72,598.582,0
+BZQ.US,D,20110620,000000,1187.81,1187.81,1161.82,1168.07,378.768,0
+BZQ.US,D,20110621,000000,1165.27,1167.43,1143.53,1155.42,780.046,0
+BZQ.US,D,20110622,000000,1155.42,1155.42,1128.57,1151.88,397.109,0
+BZQ.US,D,20110623,000000,1188.52,1205.42,1168.07,1179.45,1794.07,0
+BZQ.US,D,20110624,000000,1153.33,1189.23,1153.33,1187.81,808.391,0
+BZQ.US,D,20110627,000000,1194.27,1194.27,1156.87,1161.12,480.199,0
+BZQ.US,D,20110628,000000,1155.42,1156.87,1098.99,1098.99,684.728,0
+BZQ.US,D,20110629,000000,1095.4,1111.65,1072.07,1081.34,826.732,0
+BZQ.US,D,20110630,000000,1068.62,1077.74,1065.74,1067.9,649.714,0
+BZQ.US,D,20110701,000000,1071.5,1079.19,1028.4,1043.13,1473.66,0
+BZQ.US,D,20110705,000000,1038.18,1055.81,1034.7,1050.98,493.816,0
+BZQ.US,D,20110706,000000,1065.74,1077.02,1059.39,1070.06,682.505,0
+BZQ.US,D,20110707,000000,1046.72,1065.07,1040.96,1062.2,468.528,0
+BZQ.US,D,20110708,000000,1082.07,1108.2,1082.07,1097.53,553.285,0
+BZQ.US,D,20110711,000000,1142.82,1164.53,1137.12,1161.82,1334.99,0
+BZQ.US,D,20110712,000000,1161.12,1184.34,1141.37,1180.8,1285.25,0
+BZQ.US,D,20110713,000000,1158.93,1168.07,1124.39,1144.83,803.667,0
+BZQ.US,D,20110714,000000,1137.77,1186.35,1137.77,1178.01,499.652,0
+BZQ.US,D,20110715,000000,1163.18,1192.84,1163.18,1175.85,654.716,0
+BZQ.US,D,20110718,000000,1206.13,1217.59,1194.99,1202.62,821.174,0
+BZQ.US,D,20110719,000000,1174.4,1194.27,1166.69,1175.12,324.579,0
+BZQ.US,D,20110720,000000,1158.22,1178.72,1156.13,1171.54,2377.93,0
+BZQ.US,D,20110721,000000,1152.6,1152.6,1113.82,1127.86,724.189,0
+BZQ.US,D,20110722,000000,1119.44,1131.45,1110.21,1118.72,544.114,0
+BZQ.US,D,20110725,000000,1129.28,1131.45,1098.28,1110.94,3908.56,0
+BZQ.US,D,20110726,000000,1106.03,1119.44,1094.67,1106.03,379.046,0
+BZQ.US,D,20110727,000000,1144.83,1175.12,1134.98,1151.16,2316.24,0
+BZQ.US,D,20110728,000000,1152.6,1169.52,1144.83,1166.69,507.988,0
+BZQ.US,D,20110729,000000,1170.88,1184.34,1138.49,1139.21,1235.23,0
+BZQ.US,D,20110801,000000,1111.65,1172.95,1110.94,1153.33,1787.4,0
+BZQ.US,D,20110802,000000,1175.12,1224.57,1170.16,1218.89,1978.59,0
+BZQ.US,D,20110803,000000,1231.7,1302.95,1225.29,1259.13,2400.71,0
+BZQ.US,D,20110804,000000,1333.97,1431.41,1316.33,1431.41,3707.09,0
+BZQ.US,D,20110805,000000,1382.05,1530.1,1363.68,1412.43,3310.26,0
+BZQ.US,D,20110808,000000,1562.69,1731.96,1528.12,1673.53,4720.29,0
+BZQ.US,D,20110809,000000,1613.34,1730.6,1515.34,1527.42,3628.72,0
+BZQ.US,D,20110810,000000,1595.73,1647.33,1499.14,1604.29,1664.85,0
+BZQ.US,D,20110811,000000,1518.93,1595.73,1417.3,1451.06,3020.69,0
+BZQ.US,D,20110812,000000,1431.41,1474.46,1407.37,1422.21,2502.42,0
+BZQ.US,D,20110815,000000,1370.66,1370.66,1321.23,1336.13,1256.07,0
+BZQ.US,D,20110816,000000,1369.22,1394,1345.98,1357.29,2322.9,0
+BZQ.US,D,20110817,000000,1330.43,1355.2,1302.95,1307.14,1552.31,0
+BZQ.US,D,20110818,000000,1415.23,1467.38,1406.66,1413.14,1423.36,0
+BZQ.US,D,20110819,000000,1439.85,1463.16,1376.34,1463.16,1360.56,0
+BZQ.US,D,20110822,000000,1394.71,1475.04,1384.06,1463.16,1612.33,0
+BZQ.US,D,20110823,000000,1470.21,1503.4,1396.15,1396.86,2040.57,0
+BZQ.US,D,20110824,000000,1422.91,1449.69,1374.21,1408.1,801.999,0
+BZQ.US,D,20110825,000000,1408.1,1468.83,1398.96,1444.8,1930.8,0
+BZQ.US,D,20110826,000000,1446.89,1499.14,1391.18,1403.85,2067.8,0
+BZQ.US,D,20110829,000000,1357.29,1372.1,1303.65,1314.17,2110.04,0
+BZQ.US,D,20110830,000000,1332.6,1338.87,1267.04,1278.99,600.249,0
+BZQ.US,D,20110831,000000,1255.51,1263.44,1223.86,1225.29,785.048,0
+BZQ.US,D,20110901,000000,1205.42,1214.06,1178.72,1211.91,1301.09,0
+BZQ.US,D,20110902,000000,1273.95,1321.94,1267.76,1280.42,1309.43,0
+BZQ.US,D,20110906,000000,1418.04,1418.76,1323.4,1323.4,2078.64,0
+BZQ.US,D,20110907,000000,1283.97,1312.74,1240.76,1254.86,1936.63,0
+BZQ.US,D,20110908,000000,1289.48,1300.14,1261.27,1284.68,798.943,0
+BZQ.US,D,20110909,000000,1353.05,1407.37,1348.8,1391.82,2342.91,0
+BZQ.US,D,20110912,000000,1448.25,1518.93,1413.14,1439.85,2093.09,0
+BZQ.US,D,20110913,000000,1423.57,1477.9,1423.57,1444.08,1224.39,0
+BZQ.US,D,20110914,000000,1434.15,1517.5,1401.03,1422.21,1460.32,0
+BZQ.US,D,20110915,000000,1366.43,1415.23,1356.56,1395.43,1454.77,0
+BZQ.US,D,20110916,000000,1382.05,1413.86,1377.08,1399.6,1341.66,0
+BZQ.US,D,20110919,000000,1494.16,1525.97,1459.54,1465.95,1074.61,0
+BZQ.US,D,20110920,000000,1482.88,1514.62,1456.1,1495.6,1335.27,0
+BZQ.US,D,20110921,000000,1536.56,1632.51,1516.77,1627.66,2293.17,0
+BZQ.US,D,20110922,000000,1816.75,1887.34,1732.68,1847.76,4161.72,0
+BZQ.US,D,20110923,000000,1845.68,1854.86,1754.64,1758.16,1824.64,0
+BZQ.US,D,20110926,000000,1744.05,1865.4,1693.38,1703.1,2297.34,0
+BZQ.US,D,20110927,000000,1597.87,1644.59,1562.69,1633.22,1540.64,0
+BZQ.US,D,20110928,000000,1641.69,1724.98,1601.47,1724.98,1994.16,0
+BZQ.US,D,20110929,000000,1667.12,1778.59,1634.67,1729.24,3867.44,0
+BZQ.US,D,20110930,000000,1790.68,1874.62,1764.49,1854.86,3222.72,0
+BZQ.US,D,20111003,000000,1868.92,1945.21,1831.65,1940.24,5140.74,0
+BZQ.US,D,20111004,000000,1981.2,2059.56,1917.7,1926.85,6503.53,0
+BZQ.US,D,20111005,000000,1894.4,1934,1816.75,1832.35,5135.74,0
+BZQ.US,D,20111006,000000,1765.93,1772.34,1642.44,1654.45,5125.74,0
+BZQ.US,D,20111007,000000,1590.89,1719.37,1580.96,1699.58,4624.42,0
+BZQ.US,D,20111010,000000,1596.44,1600.77,1540.9,1568.23,3819.08,0
+BZQ.US,D,20111011,000000,1588.74,1594.43,1495.6,1532.25,2209.8,0
+BZQ.US,D,20111012,000000,1487.84,1492.79,1393.27,1447.62,2988.18,0
+BZQ.US,D,20111013,000000,1477.9,1530.1,1465.23,1467.38,1750.17,0
+BZQ.US,D,20111014,000000,1427.89,1458.12,1408.81,1419.39,4254.82,0
+BZQ.US,D,20111017,000000,1458.84,1532.97,1458.84,1530.81,2159.5,0
+BZQ.US,D,20111018,000000,1532.97,1571.1,1431.41,1453.23,4974.84,0
+BZQ.US,D,20111019,000000,1479.35,1506.91,1445.52,1483.6,786.437,0
+BZQ.US,D,20111020,000000,1515.34,1603.58,1504.11,1541.53,5269.68,0
+BZQ.US,D,20111021,000000,1501.32,1501.94,1446.89,1468.83,4129.49,0
+BZQ.US,D,20111024,000000,1458.12,1458.84,1339.59,1348.8,4760.31,0
+BZQ.US,D,20111025,000000,1361.52,1429.96,1361.52,1403.12,2742.52,0
+BZQ.US,D,20111026,000000,1347.34,1410.99,1336.76,1356.56,3353.33,0
+BZQ.US,D,20111027,000000,1228.81,1243.64,1156.13,1202.62,3180.21,0
+BZQ.US,D,20111028,000000,1211.91,1218.32,1148.36,1149.78,1019.59,0
+BZQ.US,D,20111031,000000,1203.98,1221.69,1184.34,1221.69,1293.87,0
+BZQ.US,D,20111101,000000,1350.89,1357.29,1270.49,1298.69,1742.66,0
+BZQ.US,D,20111102,000000,1240.76,1268.4,1216.23,1239.32,859.523,0
+BZQ.US,D,20111103,000000,1219.54,1256.96,1218.89,1233.13,776.155,0
+BZQ.US,D,20111104,000000,1250.84,1281.15,1223.13,1231.7,563.845,0
+BZQ.US,D,20111107,000000,1216.86,1225.29,1198.59,1212.61,1507.57,0
+BZQ.US,D,20111108,000000,1201.25,1230.98,1181.54,1183.62,2129.21,0
+BZQ.US,D,20111109,000000,1262.72,1314.88,1256.96,1303.65,2113.37,0
+BZQ.US,D,20111110,000000,1245.8,1309.21,1242.21,1288.11,1137.41,0
+BZQ.US,D,20111111,000000,1245.8,1250.13,1209.74,1226.64,1466.72,0
+BZQ.US,D,20111114,000000,1247.97,1273.95,1245.8,1256.96,383.492,0
+BZQ.US,D,20111115,000000,1269.84,1278.99,1223.86,1242.93,732.804,0
+BZQ.US,D,20111116,000000,1279.7,1286.04,1232.43,1281.79,1212.44,0
+BZQ.US,D,20111117,000000,1265.59,1348.08,1254.86,1331.16,2342.64,0
+BZQ.US,D,20111118,000000,1330.43,1359.44,1317.06,1341.75,1095.17,0
+BZQ.US,D,20111121,000000,1401.7,1447.62,1382.76,1396.15,2426.56,0
+BZQ.US,D,20111122,000000,1410.27,1458.84,1388.38,1430.7,1130.46,0
+BZQ.US,D,20111123,000000,1486.47,1548.5,1486.47,1534.41,2908.43,0
+BZQ.US,D,20111125,000000,1567.51,1588.74,1528.12,1574,968.457,0
+BZQ.US,D,20111128,000000,1466.68,1482.15,1444.8,1453.23,1749.06,0
+BZQ.US,D,20111129,000000,1476.47,1487.84,1421.47,1482.88,1913.57,0
+BZQ.US,D,20111130,000000,1307.84,1355.85,1294.38,1312.74,3210.22,0
+BZQ.US,D,20111201,000000,1277.56,1278.26,1240.76,1271.85,2139.5,0
+BZQ.US,D,20111202,000000,1223.13,1271.85,1223.13,1265.59,897.317,0
+BZQ.US,D,20111205,000000,1209.03,1220.98,1197.14,1209.03,1776.01,0
+BZQ.US,D,20111206,000000,1228.1,1240.76,1192.84,1210.46,1520.35,0
+BZQ.US,D,20111207,000000,1218.32,1238.6,1210.46,1219.54,1751.28,0
+BZQ.US,D,20111208,000000,1262.72,1317.06,1253.5,1307.84,1649.01,0
+BZQ.US,D,20111209,000000,1295.82,1297.25,1238.6,1247.97,846.184,0
+BZQ.US,D,20111212,000000,1301.49,1351.6,1301.49,1320.58,1390.29,0
+BZQ.US,D,20111213,000000,1307.14,1377.79,1297.98,1360.81,860.635,0
+BZQ.US,D,20111214,000000,1382.76,1419.39,1369.95,1418.76,2260.66,0
+BZQ.US,D,20111215,000000,1352.32,1413.14,1348.08,1408.81,1388.91,0
+BZQ.US,D,20111216,000000,1379.89,1415.23,1369.22,1388.38,873.974,0
+BZQ.US,D,20111219,000000,1406.01,1456.1,1395.43,1453.94,840.071,0
+BZQ.US,D,20111220,000000,1361.52,1363.68,1319.15,1333.33,926.496,0
+BZQ.US,D,20111221,000000,1359.44,1382.76,1336.76,1342.46,566.624,0
+BZQ.US,D,20111222,000000,1346.64,1350.89,1301.49,1309.93,313.741,0
+BZQ.US,D,20111223,000000,1305.75,1317.69,1295.1,1295.82,183.131,0
+BZQ.US,D,20111227,000000,1307.84,1307.84,1300.14,1303.65,167.291,0
+BZQ.US,D,20111228,000000,1326.19,1382.76,1326.19,1375.65,545.226,0
+BZQ.US,D,20111229,000000,1363.68,1383.34,1353.75,1358.72,362.094,0
+BZQ.US,D,20111230,000000,1350.17,1353.75,1326.19,1337.5,369.598,0
+BZQ.US,D,20120103,000000,1253.5,1256.24,1212.61,1227.39,920.382,0
+BZQ.US,D,20120104,000000,1226.02,1232.43,1197.14,1218.32,822.286,0
+BZQ.US,D,20120105,000000,1237.88,1272.56,1235.23,1251.56,982.63,0
+BZQ.US,D,20120106,000000,1235.23,1278.26,1235.23,1275.38,372.654,0
+BZQ.US,D,20120109,000000,1240.76,1250.13,1221.69,1225.29,309.85,0
+BZQ.US,D,20120110,000000,1161.82,1173.69,1146.92,1171.54,1636.79,0
+BZQ.US,D,20120111,000000,1175.12,1178.72,1151.16,1159.67,799.776,0
+BZQ.US,D,20120112,000000,1146.21,1152.6,1124.39,1131.45,1520.07,0
+BZQ.US,D,20120113,000000,1175.85,1189.95,1156.87,1156.87,2369.31,0
+BZQ.US,D,20120117,000000,1098.28,1111.65,1087.04,1103.24,1332.77,0
+BZQ.US,D,20120118,000000,1089.06,1089.06,1034.7,1036.74,1483.94,0
+BZQ.US,D,20120119,000000,1038.88,1041.69,1026.24,1031.9,1082.67,0
+BZQ.US,D,20120120,000000,1036.74,1044.58,1022.7,1024.08,581.074,0
+BZQ.US,D,20120123,000000,1029.83,1031.9,998.739,1010.04,1229.67,0
+BZQ.US,D,20120124,000000,1031.9,1040.96,1005.79,1007.88,361.817,0
+BZQ.US,D,20120125,000000,1025.51,1026.94,966.203,969.08,733.082,0
+BZQ.US,D,20120126,000000,966.913,1000.8,955.687,995.267,607.474,0
+BZQ.US,D,20120127,000000,999.449,999.449,980.323,990.227,181.186,0
+BZQ.US,D,20120130,000000,1024.08,1035.37,1006.43,1009.3,940.668,0
+BZQ.US,D,20120131,000000,985.981,1017.08,983.122,1005.13,392.385,0
+BZQ.US,D,20120201,000000,974.034,974.034,939.494,949.301,2128.1,0
+BZQ.US,D,20120202,000000,939.494,947.133,931.58,936.613,531.609,0
+BZQ.US,D,20120203,000000,917.547,925.251,909.772,924.606,1415.58,0
+BZQ.US,D,20120206,000000,934.454,936.613,920.431,928.782,213.144,0
+BZQ.US,D,20120207,000000,918.267,927.403,902.003,906.972,609.975,0
+BZQ.US,D,20120208,000000,896.244,908.337,887.967,906.972,534.666,0
+BZQ.US,D,20120209,000000,907.687,921.147,907.687,908.337,508.822,0
+BZQ.US,D,20120210,000000,952.802,960.652,946.407,947.133,2274,0
+BZQ.US,D,20120213,000000,919.706,930.872,906.322,908.337,534.388,0
+BZQ.US,D,20120214,000000,921.866,948.558,916.105,934.454,2710.01,0
+BZQ.US,D,20120215,000000,921.147,952.094,921.147,947.133,668.611,0
+BZQ.US,D,20120216,000000,959.222,959.222,911.857,911.857,739.473,0
+BZQ.US,D,20120217,000000,906.972,918.267,904.886,906.972,359.871,0
+BZQ.US,D,20120221,000000,901.283,916.105,893.507,909.06,358.482,0
+BZQ.US,D,20120222,000000,901.283,909.772,897.683,906.972,667.221,0
+BZQ.US,D,20120223,000000,904.886,918.267,901.283,909.06,593.302,0
+BZQ.US,D,20120224,000000,896.963,898.402,884.44,892.788,345.699,0
+BZQ.US,D,20120227,000000,907.687,912.514,898.402,906.972,384.048,0
+BZQ.US,D,20120228,000000,892.788,895.523,870.981,870.981,496.873,0
+BZQ.US,D,20120229,000000,873.142,894.228,859.683,892.071,1146.86,0
+BZQ.US,D,20120301,000000,883.001,883.001,858.314,858.314,624.981,0
+BZQ.US,D,20120302,000000,857.595,867.526,853.35,862.489,1249.4,0
+BZQ.US,D,20120305,000000,875.875,897.683,875.875,895.523,779.212,0
+BZQ.US,D,20120306,000000,935.897,969.08,935.897,957.781,2031.95,0
+BZQ.US,D,20120307,000000,959.932,962.022,938.052,943.672,384.604,0
+BZQ.US,D,20120308,000000,917.547,929.416,910.425,913.946,377.656,0
+BZQ.US,D,20120309,000000,928.782,942.305,917.547,937.342,564.679,0
+BZQ.US,D,20120312,000000,967.632,986.706,958.487,964.756,506.043,0
+BZQ.US,D,20120313,000000,964.756,966.203,907.687,909.772,736.972,0
+BZQ.US,D,20120314,000000,914.674,938.774,912.514,920.431,509.1,0
+BZQ.US,D,20120315,000000,913.946,928.782,913.225,923.953,402.111,0
+BZQ.US,D,20120316,000000,927.403,930.134,917.547,925.251,237.32,0
+BZQ.US,D,20120319,000000,933.031,933.031,915.386,928.782,178.685,0
+BZQ.US,D,20120320,000000,964.113,970.519,951.376,953.537,965.123,0
+BZQ.US,D,20120321,000000,961.37,971.955,950.001,952.802,393.496,0
+BZQ.US,D,20120322,000000,979.011,993.837,976.192,988.146,1082.94,0
+BZQ.US,D,20120323,000000,981.762,1002.24,968.361,974.034,710.573,0
+BZQ.US,D,20120326,000000,957.781,961.37,940.226,940.226,586.354,0
+BZQ.US,D,20120327,000000,942.305,959.222,928.782,959.222,757.259,0
+BZQ.US,D,20120328,000000,964.113,1002.24,964.113,995.267,800.888,0
+BZQ.US,D,20120329,000000,1019.89,1031.27,999.449,999.449,516.603,0
+BZQ.US,D,20120330,000000,984.552,1012.19,984.552,1007.15,216.2,0
+BZQ.US,D,20120402,000000,1012.9,1017.8,973.403,985.981,469.917,0
+BZQ.US,D,20120403,000000,979.011,1017.8,974.763,1002.97,537.167,0
+BZQ.US,D,20120404,000000,1029.83,1045.29,1022.7,1039.54,1123.24,0
+BZQ.US,D,20120405,000000,1049.54,1055.15,1029.83,1035.37,559.676,0
+BZQ.US,D,20120409,000000,1070.79,1074.87,1053.8,1055.15,518.27,0
+BZQ.US,D,20120410,000000,1065.74,1112.38,1065.74,1098.28,954.007,0
+BZQ.US,D,20120411,000000,1073.43,1101.08,1067.16,1097.53,793.94,0
+BZQ.US,D,20120412,000000,1079.91,1079.91,1033.34,1034,598.582,0
+BZQ.US,D,20120413,000000,1052.43,1077.74,1050.26,1070.06,327.914,0
+BZQ.US,D,20120416,000000,1048.82,1095.4,1048.82,1082.73,510.489,0
+BZQ.US,D,20120417,000000,1072.07,1087.77,1058.69,1079.19,838.959,0
+BZQ.US,D,20120418,000000,1100.34,1104.6,1078.47,1089.77,1316.1,0
+BZQ.US,D,20120419,000000,1096.85,1120.15,1087.77,1101.78,1753.78,0
+BZQ.US,D,20120420,000000,1082.07,1087.77,1064.36,1087.04,561.066,0
+BZQ.US,D,20120423,000000,1127.13,1146.92,1120.87,1125.11,1452.82,0
+BZQ.US,D,20120424,000000,1114.53,1120.87,1108.2,1116.63,299.846,0
+BZQ.US,D,20120425,000000,1099.64,1144.18,1099.64,1131.45,951.784,0
+BZQ.US,D,20120426,000000,1153.33,1153.33,1115.97,1122.23,553.285,0
+BZQ.US,D,20120427,000000,1113.82,1128.57,1113.82,1128.57,157.843,0
+BZQ.US,D,20120430,000000,1125.83,1151.16,1125.83,1146.92,341.252,0
+BZQ.US,D,20120501,000000,1150.51,1151.16,1115.25,1134.25,708.349,0
+BZQ.US,D,20120502,000000,1145.48,1155.42,1137.12,1144.18,497.706,0
+BZQ.US,D,20120503,000000,1147.64,1182.17,1144.18,1153.33,1496.45,0
+BZQ.US,D,20120504,000000,1158.93,1214.79,1158.93,1211.91,1132.97,0
+BZQ.US,D,20120507,000000,1224.57,1233.86,1192.11,1199.16,832.846,0
+BZQ.US,D,20120508,000000,1226.02,1263.44,1226.02,1250.84,1073.77,0
+BZQ.US,D,20120509,000000,1299.43,1316.33,1269.84,1288.77,1907.45,0
+BZQ.US,D,20120510,000000,1259.83,1278.99,1247.25,1273.29,2343.75,0
+BZQ.US,D,20120511,000000,1288.69,1301.49,1245.22,1296.39,4113.37,0
+BZQ.US,D,20120514,000000,1367.65,1402.4,1365.57,1401.84,2341.8,0
+BZQ.US,D,20120515,000000,1405.28,1459.2,1374.21,1454.79,3594.27,0
+BZQ.US,D,20120516,000000,1383.69,1492.79,1383.34,1461.14,3044.87,0
+BZQ.US,D,20120517,000000,1465.95,1553.55,1421.25,1546.77,2625.53,0
+BZQ.US,D,20120518,000000,1532.82,1587.81,1521.46,1549.96,3400.57,0
+BZQ.US,D,20120521,000000,1553.55,1553.55,1474.23,1486.47,3877.72,0
+BZQ.US,D,20120522,000000,1503.4,1579.18,1462.08,1565.85,2662.49,0
+BZQ.US,D,20120523,000000,1572.55,1660.98,1555.36,1562.34,6019.44,0
+BZQ.US,D,20120524,000000,1542.61,1618.76,1542.61,1566.79,2528.82,0
+BZQ.US,D,20120525,000000,1551.75,1562.47,1494.89,1507.5,3034.87,0
+BZQ.US,D,20120529,000000,1439.47,1497.06,1435.95,1471.65,2021.95,0
+BZQ.US,D,20120530,000000,1556.27,1556.27,1524.96,1538.74,1677.91,0
+BZQ.US,D,20120531,000000,1553.55,1588.01,1499.14,1505.13,1334.44,0
+BZQ.US,D,20120601,000000,1571.47,1584.79,1534.04,1580.82,1448.37,0
+BZQ.US,D,20120604,000000,1578.32,1592.48,1547.87,1592.48,1053.77,0
+BZQ.US,D,20120605,000000,1552.61,1588.01,1499.86,1575.07,1092.12,0
+BZQ.US,D,20120606,000000,1558.37,1564.07,1494.89,1512.54,1510.07,0
+BZQ.US,D,20120607,000000,1445.15,1469.49,1406.8,1458.26,2757.81,0
+BZQ.US,D,20120608,000000,1511.15,1532.25,1497.56,1502.81,2173.4,0
+BZQ.US,D,20120611,000000,1464.24,1569.67,1459.2,1568.37,978.462,0
+BZQ.US,D,20120612,000000,1544.47,1556.79,1520.72,1524.63,528.83,0
+BZQ.US,D,20120613,000000,1535.12,1538.85,1486.84,1525.17,908.71,0
+BZQ.US,D,20120614,000000,1529,1546.35,1494.89,1511.01,1007.08,0
+BZQ.US,D,20120615,000000,1485.59,1501.32,1468.26,1473.23,803.389,0
+BZQ.US,D,20120618,000000,1504.68,1511.31,1456.1,1464.24,1073.22,0
+BZQ.US,D,20120619,000000,1434.73,1443.71,1347.72,1360.15,1207.16,0
+BZQ.US,D,20120620,000000,1356.56,1407.01,1341.75,1378.32,1783.24,0
+BZQ.US,D,20120621,000000,1388.38,1477.55,1384.77,1475.38,1282.47,0
+BZQ.US,D,20120622,000000,1455.02,1511.31,1449.85,1499.14,868.416,0
+BZQ.US,D,20120625,000000,1557.8,1596.58,1551.75,1577.3,756.425,0
+BZQ.US,D,20120626,000000,1586.01,1604.29,1552.96,1576.87,666.387,0
+BZQ.US,D,20120627,000000,1572.18,1615.51,1569.53,1583.69,1026.53,0
+BZQ.US,D,20120628,000000,1611.83,1644.45,1593.21,1604.29,1646.79,0
+BZQ.US,D,20120629,000000,1471.29,1488.33,1422.57,1427.17,1971.09,0
+BZQ.US,D,20120702,000000,1408.81,1415.08,1375.06,1376.49,879.81,0
+BZQ.US,D,20120703,000000,1360.66,1367.93,1331.52,1332.24,1034.87,0
+BZQ.US,D,20120705,000000,1351.46,1385.66,1312.01,1342.32,1791.85,0
+BZQ.US,D,20120706,000000,1384.41,1420.19,1379.01,1395.07,1397.24,0
+BZQ.US,D,20120709,000000,1408.1,1438.42,1408.1,1416.94,685.562,0
+BZQ.US,D,20120710,000000,1385.5,1478.26,1382.76,1465.61,891.759,0
+BZQ.US,D,20120711,000000,1469.49,1494.89,1434.3,1473.23,1081,0
+BZQ.US,D,20120712,000000,1526.13,1540.16,1480.95,1491.86,3002.63,0
+BZQ.US,D,20120713,000000,1453.58,1454.67,1421.85,1439.85,1115.46,0
+BZQ.US,D,20120716,000000,1438.11,1470.73,1434.15,1454.67,464.915,0
+BZQ.US,D,20120717,000000,1431.55,1475.38,1419.24,1426.6,683.061,0
+BZQ.US,D,20120718,000000,1447.74,1449.69,1401.4,1406.01,999.304,0
+BZQ.US,D,20120719,000000,1395.79,1397.88,1359.59,1364.46,1238.29,0
+BZQ.US,D,20120720,000000,1399.25,1422.91,1389.23,1412.28,1015.97,0
+BZQ.US,D,20120723,000000,1499.86,1534.04,1479.71,1489.29,1488.11,0
+BZQ.US,D,20120724,000000,1470.73,1528.73,1469.13,1504.46,2844.23,0
+BZQ.US,D,20120725,000000,1482.88,1521.09,1475.74,1504.11,1468.38,0
+BZQ.US,D,20120726,000000,1450.29,1471.65,1402.05,1410.99,1540.36,0
+BZQ.US,D,20120727,000000,1376.34,1382.76,1290.78,1306.76,2628.87,0
+BZQ.US,D,20120730,000000,1320.93,1343.84,1305.41,1309.05,1278.86,0
+BZQ.US,D,20120731,000000,1308.58,1361.52,1307.48,1361.19,780.88,0
+BZQ.US,D,20120801,000000,1364.46,1379.74,1331.87,1347.34,886.201,0
+BZQ.US,D,20120802,000000,1383.05,1395.79,1350.66,1383.5,728.08,0
+BZQ.US,D,20120803,000000,1315.62,1316.47,1279.34,1302.95,1546.19,0
+BZQ.US,D,20120806,000000,1305.88,1306.11,1240.62,1265.75,916.491,0
+BZQ.US,D,20120807,000000,1250.84,1266.68,1226.64,1265.01,596.914,0
+BZQ.US,D,20120808,000000,1261.27,1263.44,1225.29,1229.53,776.155,0
+BZQ.US,D,20120809,000000,1226.02,1244.86,1216.23,1228.96,1510.62,0
+BZQ.US,D,20120810,000000,1248.33,1255.17,1203.84,1208.43,2589.96,0
+BZQ.US,D,20120813,000000,1229.39,1245.22,1212.61,1217.59,1440.32,0
+BZQ.US,D,20120814,000000,1217.95,1267.04,1210.83,1258.53,1332.77,0
+BZQ.US,D,20120815,000000,1261.27,1270.49,1245.8,1250.25,305.682,0
+BZQ.US,D,20120816,000000,1222.42,1241.28,1200.18,1207.74,865.359,0
+BZQ.US,D,20120817,000000,1203.42,1220.11,1203.42,1211.04,369.875,0
+BZQ.US,D,20120820,000000,1218.18,1234.99,1208.66,1210.83,317.631,0
+BZQ.US,D,20120821,000000,1199.87,1244.86,1189.09,1235.38,935.11,0
+BZQ.US,D,20120822,000000,1235.94,1259.7,1217.95,1225.16,1367.79,0
+BZQ.US,D,20120823,000000,1246.16,1276.12,1246.16,1263.59,820.34,0
+BZQ.US,D,20120824,000000,1282.15,1290.94,1249.41,1259.83,1104.34,0
+BZQ.US,D,20120827,000000,1280.07,1290.94,1274.54,1284.52,722.522,0
+BZQ.US,D,20120828,000000,1284.09,1302.58,1280.79,1290.22,343.476,0
+BZQ.US,D,20120829,000000,1304.1,1353.54,1304.1,1334.84,836.458,0
+BZQ.US,D,20120830,000000,1351.46,1367.08,1344.18,1352.32,1306.93,0
+BZQ.US,D,20120831,000000,1340.66,1349.52,1324.11,1331.29,425.454,0
+BZQ.US,D,20120904,000000,1350.52,1383.5,1350.52,1382.05,1187.99,0
+BZQ.US,D,20120905,000000,1360.66,1380.96,1345.98,1353.19,648.324,0
+BZQ.US,D,20120906,000000,1331.87,1331.87,1272.71,1275.22,2058.91,0
+BZQ.US,D,20120907,000000,1246.16,1246.38,1181.39,1204.86,3107.4,0
+BZQ.US,D,20120910,000000,1224.21,1255.88,1218.82,1253.5,1181.87,0
+BZQ.US,D,20120911,000000,1238.46,1238.46,1216.03,1219.15,1132.41,0
+BZQ.US,D,20120912,000000,1211.54,1242.21,1206.51,1219.15,1202.99,0
+BZQ.US,D,20120913,000000,1228.81,1228.81,1146.55,1147.64,2942.88,0
+BZQ.US,D,20120914,000000,1129.15,1136.41,1082.58,1123.46,3319.71,0
+BZQ.US,D,20120917,000000,1134.62,1155.42,1128.57,1147.27,1394.19,0
+BZQ.US,D,20120918,000000,1157.48,1157.48,1133.89,1145.48,363.762,0
+BZQ.US,D,20120919,000000,1142.67,1161.12,1130.16,1154.68,2276.5,0
+BZQ.US,D,20120920,000000,1173.55,1186.72,1151.88,1160.73,1821.86,0
+BZQ.US,D,20120921,000000,1152.25,1169.52,1141.16,1168.21,869.805,0
+BZQ.US,D,20120924,000000,1174.04,1180.16,1158.93,1168.78,871.751,0
+BZQ.US,D,20120925,000000,1186.72,1222.42,1177.28,1216.74,945.114,0
+BZQ.US,D,20120926,000000,1232.27,1252.86,1221.85,1222.06,1279.14,0
+BZQ.US,D,20120927,000000,1208.66,1234.43,1201.62,1217,774.488,0
+BZQ.US,D,20120928,000000,1240.62,1266.17,1240.62,1247.6,450.742,0
+BZQ.US,D,20121001,000000,1234.43,1235.23,1203.42,1225.29,598.026,0
+BZQ.US,D,20121002,000000,1200.9,1229.39,1200.9,1223.63,441.85,0
+BZQ.US,D,20121003,000000,1221.69,1252.65,1221.69,1247.39,558.843,0
+BZQ.US,D,20121004,000000,1248.7,1265.38,1225.87,1234.64,1052.93,0
+BZQ.US,D,20121005,000000,1204.56,1243.28,1202.62,1238.75,1131.58,0
+BZQ.US,D,20121008,000000,1249.03,1249.03,1210.62,1215.5,541.613,0
+BZQ.US,D,20121009,000000,1228.81,1250.84,1220.98,1236.81,1494.78,0
+BZQ.US,D,20121010,000000,1233.86,1266.68,1228.81,1254.52,1132.41,0
+BZQ.US,D,20121011,000000,1235.23,1238.6,1222.98,1236.15,1395.57,0
+BZQ.US,D,20121012,000000,1230.62,1250.98,1219.04,1247.1,1065.16,0
+BZQ.US,D,20121015,000000,1230.62,1245.45,1209.52,1219.15,1081,0
+BZQ.US,D,20121016,000000,1197.87,1208.43,1182.9,1208.17,393.218,0
+BZQ.US,D,20121017,000000,1194.41,1201.91,1181.54,1192.25,1149.08,0
+BZQ.US,D,20121018,000000,1207.58,1217,1189.6,1198.02,641.099,0
+BZQ.US,D,20121019,000000,1199.16,1229.39,1198.36,1227.03,2731.96,0
+BZQ.US,D,20121022,000000,1234.43,1237.53,1211.76,1211.76,658.884,0
+BZQ.US,D,20121023,000000,1256.83,1284.75,1255.17,1274.54,2829.5,0
+BZQ.US,D,20121024,000000,1261.42,1285.66,1252.65,1280.07,1291.36,0
+BZQ.US,D,20121025,000000,1234,1258.04,1228.47,1252.35,1621.22,0
+BZQ.US,D,20121026,000000,1247.39,1262,1243.28,1262,2310.12,0
+BZQ.US,D,20121031,000000,1254.16,1283.36,1230.82,1272.38,1082.67,0
+BZQ.US,D,20121101,000000,1258.26,1258.41,1216.58,1223.86,1831.31,0
+BZQ.US,D,20121102,000000,1202.7,1247.1,1202.7,1236.95,743.642,0
+BZQ.US,D,20121105,000000,1239.47,1243.51,1220.61,1223.13,941.502,0
+BZQ.US,D,20121106,000000,1212.42,1219.15,1185.57,1202.62,1540.91,0
+BZQ.US,D,20121107,000000,1215.5,1243.78,1215.5,1233.64,1033.76,0
+BZQ.US,D,20121108,000000,1234,1288.11,1215.15,1274.54,2213.69,0
+BZQ.US,D,20121109,000000,1292.14,1296.92,1263.44,1295.26,1175.48,0
+BZQ.US,D,20121112,000000,1291.07,1315.76,1291.07,1307.28,1402.8,0
+BZQ.US,D,20121113,000000,1331.29,1336.43,1300.94,1331.87,713.907,0
+BZQ.US,D,20121114,000000,1329.73,1379.74,1324.7,1369.81,2221.47,0
+BZQ.US,D,20121115,000000,1376.34,1389.38,1341.61,1369.81,990.411,0
+BZQ.US,D,20121116,000000,1362.96,1403.49,1362.96,1381.34,1507.57,0
+BZQ.US,D,20121119,000000,1352.66,1358.72,1327.64,1336.27,1479.78,0
+BZQ.US,D,20121120,000000,1343.69,1347.72,1332.02,1333.97,505.209,0
+BZQ.US,D,20121121,000000,1355.28,1374.07,1353.91,1354.32,631.373,0
+BZQ.US,D,20121123,000000,1338.05,1339.37,1318.43,1321.59,233.708,0
+BZQ.US,D,20121126,000000,1328.43,1340.81,1316.19,1326.19,582.464,0
+BZQ.US,D,20121127,000000,1309.57,1367.08,1270.8,1357.87,380.713,0
+BZQ.US,D,20121128,000000,1376.71,1407.51,1270.49,1353.19,419.34,0
+BZQ.US,D,20121129,000000,1352.18,1358.36,1318.76,1335.55,766.151,0
+BZQ.US,D,20121130,000000,1351.96,1369.95,1346.57,1348.08,436.57,0
+BZQ.US,D,20121203,000000,1323.4,1352.32,1319.51,1350.52,831.178,0
+BZQ.US,D,20121204,000000,1328.27,1364.2,1321.59,1355.28,732.526,0
+BZQ.US,D,20121205,000000,1331.87,1346.98,1304.33,1308.58,686.396,0
+BZQ.US,D,20121206,000000,1309.21,1310.23,1283.97,1287.11,623.592,0
+BZQ.US,D,20121207,000000,1270.49,1291.29,1247.1,1272.94,666.943,0
+BZQ.US,D,20121210,000000,1270.49,1270.49,1246.38,1250.72,482.422,0
+BZQ.US,D,20121211,000000,1245.8,1245.94,1221.53,1229.39,1699.31,0
+BZQ.US,D,20121212,000000,1226.64,1240.41,1208.43,1227.16,978.739,0
+BZQ.US,D,20121213,000000,1218.59,1247.39,1209.88,1242.93,796.442,0
+BZQ.US,D,20121214,000000,1228.96,1234.43,1215.15,1221.34,782.825,0
+BZQ.US,D,20121217,000000,1222.42,1231.7,1220.61,1223.49,300.68,0
+BZQ.US,D,20121218,000000,1230.98,1230.98,1188.28,1194.41,405.446,0
+BZQ.US,D,20121219,000000,1178.01,1180.6,1147.41,1162.6,607.474,0
+BZQ.US,D,20121220,000000,1157.48,1165.42,1141.02,1142.22,551.34,0
+BZQ.US,D,20121221,000000,1183.62,1183.62,1157.86,1164.69,1923.85,0
+BZQ.US,D,20121224,000000,1170.66,1179.45,1168.45,1170.51,339.863,0
+BZQ.US,D,20121226,000000,1165.64,1165.64,1134.62,1154.56,357.37,0
+BZQ.US,D,20121227,000000,1148.36,1171.88,1136.54,1140.65,1123.8,0
+BZQ.US,D,20121228,000000,1150.16,1153.97,1138.13,1146.55,302.903,0
+BZQ.US,D,20121231,000000,1165.11,1166.5,1114.67,1122.08,648.602,0
+BZQ.US,D,20130102,000000,1089.99,1096.25,1079.19,1079.55,1796.3,0
+BZQ.US,D,20130103,000000,1088.12,1092.87,1056.88,1064.36,873.974,0
+BZQ.US,D,20130104,000000,1078.84,1084.3,1067.69,1070.41,496.317,0
+BZQ.US,D,20130107,000000,1082.22,1093.8,1080.42,1082.73,516.603,0
+BZQ.US,D,20130108,000000,1099.78,1116.05,1098.99,1110.94,1177.15,0
+BZQ.US,D,20130109,000000,1103.38,1105.32,1092.5,1097.68,349.033,0
+BZQ.US,D,20130110,000000,1081.49,1105.1,1076.17,1077.17,633.596,0
+BZQ.US,D,20130111,000000,1100.5,1103.95,1095.02,1096.99,132.277,0
+BZQ.US,D,20130114,000000,1089.41,1092.3,1087.04,1092.3,73.6417,0
+BZQ.US,D,20130115,000000,1099.34,1100.2,1095.02,1095.17,291.51,0
+BZQ.US,D,20130116,000000,1116.05,1116.05,1097.68,1101.08,1917.46,0
+BZQ.US,D,20130117,000000,1078.26,1081.34,1073.09,1079.55,422.397,0
+BZQ.US,D,20130118,000000,1079.33,1088.47,1078.47,1078.47,570.236,0
+BZQ.US,D,20130122,000000,1091.07,1093.09,1088.2,1088.2,22.7872,0
+BZQ.US,D,20130123,000000,1081.34,1082.58,1075.46,1080.05,382.103,0
+BZQ.US,D,20130124,000000,1070.91,1099.34,1059.76,1082.58,1777.68,0
+BZQ.US,D,20130125,000000,1083.29,1095.4,1067.31,1083.09,1154.09,0
+BZQ.US,D,20130128,000000,1084.66,1103.24,1084.51,1088.47,530.498,0
+BZQ.US,D,20130129,000000,1078.84,1081.93,1065.74,1065.74,345.699,0
+BZQ.US,D,20130130,000000,1098.61,1104.75,1087.77,1090.35,845.907,0
+BZQ.US,D,20130131,000000,1093.8,1099.34,997.388,1082.86,451.298,0
+BZQ.US,D,20130201,000000,1062.57,1072.71,1062.35,1070.55,1154.92,0
+BZQ.US,D,20130204,000000,1093.95,1104.75,1093.95,1098.28,631.651,0
+BZQ.US,D,20130205,000000,1081,1107.83,1081,1107.83,788.105,0
+BZQ.US,D,20130206,000000,1116.26,1121.3,1106.61,1109.49,1523.96,0
+BZQ.US,D,20130207,000000,1084.89,1124.96,1082.07,1109.13,1154.36,0
+BZQ.US,D,20130208,000000,1110,1122.74,1105.47,1117.63,882.588,0
+BZQ.US,D,20130211,000000,1105.67,1127.48,1105.67,1115.38,288.453,0
+BZQ.US,D,20130212,000000,1123.46,1126.48,1108.42,1114.39,375.433,0
+BZQ.US,D,20130213,000000,1098.28,1102.51,1089.61,1093.09,223.981,0
+BZQ.US,D,20130214,000000,1112.74,1112.74,1101.43,1103.38,195.358,0
+BZQ.US,D,20130215,000000,1100.5,1109.29,1095.74,1109.13,1045.99,0
+BZQ.US,D,20130219,000000,1090.27,1102.51,1084.66,1097.68,961.788,0
+BZQ.US,D,20130220,000000,1100.2,1148.14,1098.83,1143.83,725.857,0
+BZQ.US,D,20130221,000000,1155.04,1187.95,1154.33,1172.63,996.525,0
+BZQ.US,D,20130222,000000,1153.53,1172.63,1150.16,1164.32,3514.79,0
+BZQ.US,D,20130225,000000,1149.78,1186.35,1140.3,1181.69,1016.25,0
+BZQ.US,D,20130226,000000,1170.03,1196.78,1117.63,1161.12,3754.61,0
+BZQ.US,D,20130227,000000,1170.3,1171.88,1142.22,1148.48,568.291,0
+BZQ.US,D,20130228,000000,1141.37,1142.45,1126.62,1140.08,367.096,0
+BZQ.US,D,20130301,000000,1161.25,1165.97,1139.37,1140.08,661.108,0
+BZQ.US,D,20130304,000000,1158.93,1170.16,1152.96,1154.68,262.887,0
+BZQ.US,D,20130305,000000,1126.62,1150.51,1114.89,1142.96,658.329,0
+BZQ.US,D,20130306,000000,1118.12,1121.66,1075.58,1089.21,1197.71,0
+BZQ.US,D,20130307,000000,1064.36,1064.36,1036.74,1060.63,1437.26,0
+BZQ.US,D,20130308,000000,1055.96,1055.96,1037.45,1041.48,513.824,0
+BZQ.US,D,20130311,000000,1055.15,1066.46,1050.98,1059.39,1195.77,0
+BZQ.US,D,20130312,000000,1047.32,1070.91,1042.77,1062.57,305.682,0
+BZQ.US,D,20130313,000000,1065.07,1095.74,1065.07,1092.5,396.831,0
+BZQ.US,D,20130314,000000,1085.04,1111.65,1083.96,1097.53,380.157,0
+BZQ.US,D,20130315,000000,1088.69,1113.6,1087.77,1110.8,442.683,0
+BZQ.US,D,20130318,000000,1136.41,1142.67,1116.89,1129.64,517.159,0
+BZQ.US,D,20130319,000000,1122.38,1150.38,1122.38,1138.86,199.805,0
+BZQ.US,D,20130320,000000,1145.26,1151.3,1145.26,1146.06,337.084,0
+BZQ.US,D,20130321,000000,1162.17,1191.03,1158.93,1188.87,871.195,0
+BZQ.US,D,20130322,000000,1189.39,1203.12,1183.99,1195.35,727.524,0
+BZQ.US,D,20130325,000000,1197.3,1217.72,1180.03,1207.74,707.516,0
+BZQ.US,D,20130326,000000,1199.16,1200.02,1177.66,1194.27,603.028,0
+BZQ.US,D,20130327,000000,1208.89,1214.92,1162.4,1162.4,802.277,0
+BZQ.US,D,20130328,000000,1163.97,1180.8,1158.57,1160.23,565.512,0
+BZQ.US,D,20130401,000000,1164.53,1191.25,1161.12,1191.25,471.584,0
+BZQ.US,D,20130402,000000,1174.54,1204.13,1174.54,1198.02,586.91,0
+BZQ.US,D,20130403,000000,1205.07,1217.39,1198.81,1204.13,631.373,0
+BZQ.US,D,20130404,000000,1201.91,1219.54,1192.47,1214.44,236.487,0
+BZQ.US,D,20130405,000000,1231.36,1241.28,1164.53,1173.55,753.368,0
+BZQ.US,D,20130408,000000,1172.1,1196.57,1171.88,1176.7,794.496,0
+BZQ.US,D,20130409,000000,1153.33,1162.96,1120.94,1131.08,457.412,0
+BZQ.US,D,20130410,000000,1115.97,1115.97,1082.86,1107.14,851.742,0
+BZQ.US,D,20130411,000000,1108.89,1134.62,1108.58,1125.11,573.571,0
+BZQ.US,D,20130412,000000,1132.02,1166.69,1119.06,1135.47,970.125,0
+BZQ.US,D,20130415,000000,1178.16,1223.86,1173.32,1222.98,856.744,0
+BZQ.US,D,20130416,000000,1202.25,1209.52,1182.9,1183.04,544.392,0
+BZQ.US,D,20130417,000000,1202.07,1250.98,1202.07,1234.64,1431.42,0
+BZQ.US,D,20130418,000000,1246.88,1262.72,1226.32,1236.81,1425.03,0
+BZQ.US,D,20130419,000000,1221.53,1224.57,1199.03,1203.64,738.64,0
+BZQ.US,D,20130422,000000,1208.29,1228.81,1203.64,1206.13,231.762,0
+BZQ.US,D,20130423,000000,1191.03,1191.03,1161.12,1178.37,1410.3,0
+BZQ.US,D,20130424,000000,1162.4,1162.96,1148.14,1153.68,577.462,0
+BZQ.US,D,20130425,000000,1161.66,1161.66,1136.98,1149.23,358.482,0
+BZQ.US,D,20130426,000000,1157.48,1189.23,1153.82,1179.45,715.575,0
+BZQ.US,D,20130429,000000,1158.22,1170.66,1149.93,1160.96,414.894,0
+BZQ.US,D,20130430,000000,1169.89,1170.16,1109.49,1118.12,673.891,0
+BZQ.US,D,20130501,000000,1122.95,1155.56,1122.95,1143.6,977.35,0
+BZQ.US,D,20130502,000000,1139.57,1139.57,1120.51,1137.77,623.314,0
+BZQ.US,D,20130503,000000,1102.65,1127.63,1099.64,1126.34,631.651,0
+BZQ.US,D,20130506,000000,1126.34,1148.72,1126.34,1136.27,1186.6,0
+BZQ.US,D,20130507,000000,1123.46,1123.46,1090.35,1097.68,769.486,0
+BZQ.US,D,20130508,000000,1084.66,1102.16,1077.74,1091.22,870.083,0
+BZQ.US,D,20130509,000000,1085.38,1121.66,1078.47,1113.82,705.015,0
+BZQ.US,D,20130510,000000,1112,1132.16,1112,1130.88,622.202,0
+BZQ.US,D,20130513,000000,1127.48,1141.89,1127.13,1131.08,343.476,0
+BZQ.US,D,20130514,000000,1135.1,1144.98,1118.72,1144.54,663.053,0
+BZQ.US,D,20130515,000000,1146.21,1148.86,1131.45,1142.22,269.834,0
+BZQ.US,D,20130516,000000,1139.57,1148.01,1121.66,1146.06,267.889,0
+BZQ.US,D,20130517,000000,1136.06,1150.96,1128.42,1142.96,460.746,0
+BZQ.US,D,20130520,000000,1136.77,1147.41,1120.29,1120.29,417.673,0
+BZQ.US,D,20130521,000000,1128.57,1128.57,1103.72,1109.49,207.864,0
+BZQ.US,D,20130522,000000,1102.87,1126.34,1079.05,1120.15,950.95,0
+BZQ.US,D,20130523,000000,1148.36,1156.48,1130.16,1131.59,798.665,0
+BZQ.US,D,20130524,000000,1136.06,1155.78,1136.06,1137.27,219.535,0
+BZQ.US,D,20130528,000000,1126.76,1150.66,1115.6,1147.07,471.306,0
+BZQ.US,D,20130529,000000,1179.09,1232.43,1170.88,1232.43,954.007,0
+BZQ.US,D,20130530,000000,1239.68,1240.18,1204.35,1228.1,407.947,0
+BZQ.US,D,20130531,000000,1251.56,1316.92,1251.56,1298.55,2406.27,0
+BZQ.US,D,20130603,000000,1288.11,1307.28,1264.53,1266.68,393.218,0
+BZQ.US,D,20130604,000000,1256.24,1307.48,1256.24,1287.11,454.355,0
+BZQ.US,D,20130605,000000,1272.71,1335.91,1266.17,1334.69,1236.9,0
+BZQ.US,D,20130606,000000,1338.05,1353.19,1319.86,1321.38,676.114,0
+BZQ.US,D,20130607,000000,1367.08,1383.5,1323.4,1357.87,1058.49,0
+BZQ.US,D,20130610,000000,1371.18,1409.88,1371.18,1387.66,984.575,0
+BZQ.US,D,20130611,000000,1464.39,1476.83,1425.87,1441.21,1634.84,0
+BZQ.US,D,20130612,000000,1437.74,1507.78,1430.11,1491.09,1018.2,0
+BZQ.US,D,20130613,000000,1475.89,1489.44,1426.6,1433.43,773.098,0
+BZQ.US,D,20130614,000000,1414.59,1481.07,1412.99,1472.5,487.424,0
+BZQ.US,D,20130617,000000,1466.31,1507.78,1446.66,1481.07,808.113,0
+BZQ.US,D,20130618,000000,1516.62,1538.74,1491.43,1505.83,709.183,0
+BZQ.US,D,20130619,000000,1492.94,1624.09,1492.94,1618.76,1631.51,0
+BZQ.US,D,20130620,000000,1720.09,1788.53,1692.31,1720.95,3769.62,0
+BZQ.US,D,20130621,000000,1725.7,1787.81,1703.18,1715.2,1589.27,0
+BZQ.US,D,20130624,000000,1766.66,1872.66,1752.35,1788.17,2419.06,0
+BZQ.US,D,20130625,000000,1734.48,1784.29,1711.24,1724.63,955.952,0
+BZQ.US,D,20130626,000000,1673.38,1693.82,1637.53,1662.16,757.259,0
+BZQ.US,D,20130627,000000,1628.05,1630.28,1580.02,1618.98,649.714,0
+BZQ.US,D,20130628,000000,1672.8,1688.85,1638.98,1650.49,549.672,0
+BZQ.US,D,20130701,000000,1665.9,1678.41,1626.09,1653.02,1308.59,0
+BZQ.US,D,20130702,000000,1684.97,1802,1674.08,1764.35,1030.15,0
+BZQ.US,D,20130703,000000,1813.06,1827.74,1765.22,1792.63,706.682,0
+BZQ.US,D,20130705,000000,1824.58,1899.36,1824.58,1839.21,1664.02,0
+BZQ.US,D,20130708,000000,1817.47,1845.11,1792.78,1835.97,1085.72,0
+BZQ.US,D,20130709,000000,1790.83,1815.36,1773.94,1791.78,1068.22,0
+BZQ.US,D,20130710,000000,1794.3,1841.51,1779.47,1829.4,1099.34,0
+BZQ.US,D,20130711,000000,1741.09,1784.08,1704.45,1712.31,758.092,0
+BZQ.US,D,20130712,000000,1728.66,1767.01,1720.95,1754.06,2272.05,0
+BZQ.US,D,20130715,000000,1738.58,1738.58,1637.89,1654.45,1025.14,0
+BZQ.US,D,20130716,000000,1633.8,1703.1,1633.8,1672.45,839.793,0
+BZQ.US,D,20130717,000000,1626.38,1636.68,1605.74,1616.61,799.498,0
+BZQ.US,D,20130718,000000,1615.16,1615.16,1579.68,1602.79,555.508,0
+BZQ.US,D,20130719,000000,1633.95,1650.63,1631.63,1638.98,235.931,0
+BZQ.US,D,20130722,000000,1626.24,1640.43,1560.51,1577.44,648.602,0
+BZQ.US,D,20130723,000000,1529.52,1541.9,1517.27,1537.65,804.223,0
+BZQ.US,D,20130724,000000,1563.69,1622.27,1563.69,1593.76,1010.14,0
+BZQ.US,D,20130725,000000,1590.32,1596.58,1557.06,1557.65,323.189,0
+BZQ.US,D,20130726,000000,1572.55,1602.79,1563.69,1563.69,511.879,0
+BZQ.US,D,20130729,000000,1595.06,1610.4,1592.19,1598.47,594.135,0
+BZQ.US,D,20130730,000000,1614.22,1642.78,1609.68,1642.78,263.998,0
+BZQ.US,D,20130731,000000,1650.28,1675.67,1621.26,1648.92,1032.37,0
+BZQ.US,D,20130801,000000,1616.38,1629.83,1600.04,1618.98,589.689,0
+BZQ.US,D,20130802,000000,1611.05,1617.09,1579.18,1615.51,439.627,0
+BZQ.US,D,20130805,000000,1641.56,1663.72,1633.57,1660.13,229.817,0
+BZQ.US,D,20130806,000000,1697.41,1712.67,1687.77,1706.76,361.817,0
+BZQ.US,D,20130807,000000,1730.44,1737.35,1697.41,1727.94,740.585,0
+BZQ.US,D,20130808,000000,1678.04,1697.99,1591.62,1617.82,761.427,0
+BZQ.US,D,20130809,000000,1593.92,1598.47,1546.77,1556.94,764.484,0
+BZQ.US,D,20130812,000000,1506.75,1571.98,1492.79,1549.39,708.627,0
+BZQ.US,D,20130813,000000,1578.32,1590.56,1570.4,1581.83,378.49,0
+BZQ.US,D,20130814,000000,1570.96,1595.57,1554.63,1593.21,556.064,0
+BZQ.US,D,20130815,000000,1642.3,1651.58,1591.62,1608.24,572.737,0
+BZQ.US,D,20130816,000000,1630.41,1684.25,1630.41,1670.64,577.184,0
+BZQ.US,D,20130819,000000,1682.3,1716.85,1663.95,1716.85,466.304,0
+BZQ.US,D,20130820,000000,1721.82,1742.53,1700.07,1742.53,324.301,0
+BZQ.US,D,20130821,000000,1780.41,1832.65,1762.06,1813.59,931.776,0
+BZQ.US,D,20130822,000000,1775.08,1795.94,1746.93,1754.78,588.855,0
+BZQ.US,D,20130823,000000,1705.35,1706.05,1598.75,1606.08,1079.05,0
+BZQ.US,D,20130826,000000,1607.89,1672.08,1603.58,1672.08,255.105,0
+BZQ.US,D,20130827,000000,1720.23,1735.71,1705.19,1710.72,1294.98,0
+BZQ.US,D,20130828,000000,1711.24,1725.7,1651.58,1704.33,369.598,0
+BZQ.US,D,20130829,000000,1701.87,1723.89,1660.51,1708.43,339.307,0
+BZQ.US,D,20130830,000000,1682.66,1750.32,1681.21,1705.55,285.674,0
+BZQ.US,D,20130903,000000,1651,1688.85,1651,1663.23,690.564,0
+BZQ.US,D,20130904,000000,1689.92,1689.92,1639.34,1639.34,335.972,0
+BZQ.US,D,20130905,000000,1645.1,1645.1,1536.56,1547.15,599.971,0
+BZQ.US,D,20130906,000000,1503.02,1524.96,1480.06,1485.89,997.636,0
+BZQ.US,D,20130909,000000,1457.32,1457.32,1376.34,1381.19,1623.17,0
+BZQ.US,D,20130910,000000,1363.53,1394,1353.19,1375.78,2818.94,0
+BZQ.US,D,20130911,000000,1388.53,1415.08,1376,1383.9,1121.29,0
+BZQ.US,D,20130912,000000,1389.23,1417.46,1389.23,1416.22,768.096,0
+BZQ.US,D,20130913,000000,1408.81,1408.81,1396.52,1397.52,149.784,0
+BZQ.US,D,20130916,000000,1340.66,1387.09,1338.73,1384.77,767.541,0
+BZQ.US,D,20130917,000000,1363.35,1364.85,1351.96,1357.29,760.038,0
+BZQ.US,D,20130918,000000,1337.66,1338.28,1206.51,1216.03,1463.66,0
+BZQ.US,D,20130919,000000,1222.42,1252.57,1222.42,1236.95,595.525,0
+BZQ.US,D,20130920,000000,1222.42,1281.15,1216.74,1281.15,1282.47,0
+BZQ.US,D,20130923,000000,1266.9,1268.25,1244.52,1246.68,429.622,0
+BZQ.US,D,20130924,000000,1258.04,1268.4,1241.28,1255.88,154.786,0
+BZQ.US,D,20130925,000000,1264.15,1297.4,1264.15,1289.34,522.161,0
+BZQ.US,D,20130926,000000,1268.54,1307.28,1268.54,1300.65,302.347,0
+BZQ.US,D,20130927,000000,1297.25,1310.95,1288.11,1306.34,150.34,0
+BZQ.US,D,20130930,000000,1313.46,1316.19,1292.87,1308.58,922.605,0
+BZQ.US,D,20131001,000000,1296.54,1304.03,1285.31,1289.83,274.836,0
+BZQ.US,D,20131002,000000,1275.22,1280.57,1253.8,1253.8,335.417,0
+BZQ.US,D,20131003,000000,1261.86,1291.29,1261.86,1280.79,516.325,0
+BZQ.US,D,20131004,000000,1293.37,1293.37,1266.47,1266.47,533.832,0
+BZQ.US,D,20131007,000000,1288.92,1294.03,1270.49,1274.3,164.512,0
+BZQ.US,D,20131008,000000,1284.75,1298.13,1284.75,1286.4,306.238,0
+BZQ.US,D,20131009,000000,1281.64,1287.4,1276.61,1282.86,534.11,0
+BZQ.US,D,20131010,000000,1246.68,1247.97,1217.59,1217.59,1573.98,0
+BZQ.US,D,20131011,000000,1187.65,1232.79,1187.65,1207.01,553.285,0
+BZQ.US,D,20131014,000000,1211.04,1211.04,1171.54,1175,357.092,0
+BZQ.US,D,20131015,000000,1183.76,1195.56,1179.45,1189.39,298.457,0
+BZQ.US,D,20131016,000000,1161.82,1173.69,1143.53,1173.69,768.096,0
+BZQ.US,D,20131017,000000,1151.3,1163.33,1149.08,1153.33,176.462,0
+BZQ.US,D,20131018,000000,1142.82,1167.09,1139.57,1164.21,118.938,0
+BZQ.US,D,20131021,000000,1137.43,1168.65,1137.43,1147.41,254.55,0
+BZQ.US,D,20131022,000000,1140.3,1140.3,1116.05,1122.59,507.71,0
+BZQ.US,D,20131023,000000,1144.54,1176.7,1144.54,1174.04,444.907,0
+BZQ.US,D,20131024,000000,1183.99,1208.66,1183.99,1192.98,529.664,0
+BZQ.US,D,20131025,000000,1168.21,1189.09,1168.21,1179.59,484.645,0
+BZQ.US,D,20131028,000000,1161.12,1163.82,1141.02,1147.64,753.646,0
+BZQ.US,D,20131029,000000,1145.83,1157.42,1144.83,1144.83,549.672,0
+BZQ.US,D,20131030,000000,1160.73,1166.37,1141.16,1155.42,1649.29,0
+BZQ.US,D,20131031,000000,1139.37,1184.83,1139.37,1183.04,969.291,0
+BZQ.US,D,20131101,000000,1205.07,1220.25,1192.25,1209.17,498.818,0
+BZQ.US,D,20131104,000000,1175.5,1189.23,1175.5,1189.23,412.115,0
+BZQ.US,D,20131105,000000,1228.1,1256.96,1228.1,1256.96,277.893,0
+BZQ.US,D,20131106,000000,1253.65,1265.75,1253.65,1258.04,114.214,0
+BZQ.US,D,20131107,000000,1243.51,1324.89,1239.47,1322.09,681.672,0
+BZQ.US,D,20131108,000000,1334.54,1380.96,1321.23,1340.31,929.83,0
+BZQ.US,D,20131111,000000,1337.66,1354.63,1335.06,1335.06,207.864,0
+BZQ.US,D,20131112,000000,1344.92,1386.78,1344.92,1379.53,464.081,0
+BZQ.US,D,20131113,000000,1380.96,1380.96,1341.03,1341.03,773.654,0
+BZQ.US,D,20131114,000000,1303.31,1312.74,1271.85,1279.85,1416.97,0
+BZQ.US,D,20131115,000000,1257.54,1262.72,1235.38,1246.68,662.219,0
+BZQ.US,D,20131118,000000,1219.15,1221.85,1191.54,1214.79,1027.64,0
+BZQ.US,D,20131119,000000,1202.47,1263.44,1200.02,1257.68,700.846,0
+BZQ.US,D,20131120,000000,1259.83,1305.56,1259.83,1298.85,688.619,0
+BZQ.US,D,20131121,000000,1304.33,1311.15,1292.45,1307.62,450.464,0
+BZQ.US,D,20131122,000000,1271.49,1276.25,1253.01,1268.54,656.383,0
+BZQ.US,D,20131125,000000,1277.4,1308.2,1277.4,1295.66,195.081,0
+BZQ.US,D,20131126,000000,1319.86,1338.87,1319.86,1323.4,557.731,0
+BZQ.US,D,20131127,000000,1343.69,1358.72,1326.92,1358.72,237.042,0
+BZQ.US,D,20131129,000000,1346.13,1346.13,1332.24,1332.73,68.6396,0
+BZQ.US,D,20131202,000000,1369.59,1429.83,1365.71,1426.1,1572.87,0
+BZQ.US,D,20131203,000000,1436.44,1479.71,1411.7,1456.76,516.603,0
+BZQ.US,D,20131204,000000,1486.11,1509.5,1470.33,1474.88,512.99,0
+BZQ.US,D,20131205,000000,1479.71,1481.29,1441.21,1465.38,133.11,0
+BZQ.US,D,20131206,000000,1439.85,1439.85,1412.43,1426.31,215.645,0
+BZQ.US,D,20131209,000000,1411.33,1411.7,1397.16,1406.66,291.232,0
+BZQ.US,D,20131210,000000,1395.43,1404.56,1395.43,1404.56,1244.96,0
+BZQ.US,D,20131211,000000,1462.29,1489.14,1456.89,1487.26,3817.14,0
+BZQ.US,D,20131212,000000,1490,1508.19,1465.61,1475.18,2691.11,0
+BZQ.US,D,20131213,000000,1457.76,1485.19,1457.76,1477.77,318.743,0
+BZQ.US,D,20131216,000000,1442.07,1470.57,1428.04,1470.57,691.676,0
+BZQ.US,D,20131217,000000,1453.01,1478.77,1453.01,1467.05,631.929,0
+BZQ.US,D,20131218,000000,1463.73,1511.01,1381.47,1416.45,2852.85,0
+BZQ.US,D,20131219,000000,1493.83,1517.5,1439.85,1456.24,1877.44,0
+BZQ.US,D,20131220,000000,1481.57,1504.46,1472.5,1495.74,1351.11,0
+BZQ.US,D,20131223,000000,1469.49,1469.49,1450.42,1454.09,504.376,0
+BZQ.US,D,20131224,000000,1446.89,1460.65,1438.53,1438.53,73.3638,0
+BZQ.US,D,20131226,000000,1458.12,1458.69,1447.62,1458.69,61.9701,0
+BZQ.US,D,20131227,000000,1435.95,1442.64,1413.86,1413.86,771.709,0
+BZQ.US,D,20131230,000000,1425.57,1425.72,1396.86,1425.72,134.778,0
+BZQ.US,D,20131231,000000,1432.87,1433.06,1408.66,1412.99,251.215,0
+BZQ.US,D,20140102,000000,1477.18,1514.25,1473.45,1505.33,4092.25,0
+BZQ.US,D,20140103,000000,1489.44,1515.69,1482.88,1490.87,373.766,0
+BZQ.US,D,20140106,000000,1515.49,1522.17,1503.53,1520.72,218.146,0
+BZQ.US,D,20140107,000000,1475.18,1528.5,1475.18,1528.5,267.333,0
+BZQ.US,D,20140108,000000,1515.49,1561.6,1514.76,1551.16,2880.91,0
+BZQ.US,D,20140109,000000,1567.51,1623.01,1567.51,1590.73,849.241,0
+BZQ.US,D,20140110,000000,1563.19,1564.21,1526.33,1533.11,925.94,0
+BZQ.US,D,20140113,000000,1539.29,1584.79,1523.89,1572.69,936.778,0
+BZQ.US,D,20140114,000000,1563.33,1563.33,1539.45,1547.01,137.279,0
+BZQ.US,D,20140115,000000,1529.8,1537.43,1507.98,1536.93,467.694,0
+BZQ.US,D,20140116,000000,1531.68,1560.67,1531.68,1556.42,274.558,0
+BZQ.US,D,20140117,000000,1572.55,1572.55,1567.15,1568.23,237.876,0
+BZQ.US,D,20140121,000000,1592.19,1628.05,1577.58,1602.57,706.682,0
+BZQ.US,D,20140122,000000,1586.22,1593.92,1564.76,1567.15,419.618,0
+BZQ.US,D,20140123,000000,1599.18,1677.41,1596.8,1646.04,2038.9,0
+BZQ.US,D,20140124,000000,1695.34,1755.94,1695.34,1747.95,2113.37,0
+BZQ.US,D,20140127,000000,1745.65,1777.88,1719.37,1739.95,1356.95,0
+BZQ.US,D,20140128,000000,1732.11,1749.73,1713.26,1735.35,755.035,0
+BZQ.US,D,20140129,000000,1814.67,1822.95,1763.85,1807.96,1687.08,0
+BZQ.US,D,20140130,000000,1736.85,1791.55,1725.7,1771.48,1394.19,0
+BZQ.US,D,20140131,000000,1837.82,1837.82,1746.93,1809.34,1609.55,0
+BZQ.US,D,20140203,000000,1801.78,1913.67,1801.78,1913.67,1679.86,0
+BZQ.US,D,20140204,000000,1828.25,1838.62,1768.61,1792.05,1662.35,0
+BZQ.US,D,20140205,000000,1794.99,1835.1,1783.7,1803.78,842.016,0
+BZQ.US,D,20140206,000000,1764.85,1765.08,1676.4,1691.08,1644.85,0
+BZQ.US,D,20140207,000000,1653.51,1696.06,1642.44,1660.66,1704.87,0
+BZQ.US,D,20140210,000000,1676.04,1729.24,1676.04,1725.85,634.152,0
+BZQ.US,D,20140211,000000,1733.98,1733.98,1645.17,1653.73,1135.47,0
+BZQ.US,D,20140212,000000,1656.98,1729.8,1646.47,1709.87,1485.89,0
+BZQ.US,D,20140213,000000,1760.97,1768.61,1664.45,1668.25,1636.79,0
+BZQ.US,D,20140214,000000,1679.43,1682.08,1627.66,1658.11,1578.15,0
+BZQ.US,D,20140218,000000,1699.58,1754.49,1689.45,1751.05,1124.63,0
+BZQ.US,D,20140219,000000,1782.7,1791.05,1715.2,1728.87,2176.45,0
+BZQ.US,D,20140220,000000,1681.8,1727.21,1655.32,1687.77,967.902,0
+BZQ.US,D,20140221,000000,1653.02,1659.56,1618.04,1642.93,1263.58,0
+BZQ.US,D,20140224,000000,1628.05,1646.04,1603.2,1645.17,1254.96,0
+BZQ.US,D,20140225,000000,1635.52,1679,1635.52,1672.8,565.512,0
+BZQ.US,D,20140226,000000,1669.92,1695.19,1649.56,1674.96,1310.26,0
+BZQ.US,D,20140227,000000,1641.01,1649.77,1566.92,1569.81,4412.38,0
+BZQ.US,D,20140228,000000,1611.83,1642.93,1598.47,1616.61,2088.36,0
+BZQ.US,D,20140303,000000,1680.51,1730.1,1680.51,1698.15,5096,0
+BZQ.US,D,20140304,000000,1625.17,1673.38,1606.3,1645.53,3048.48,0
+BZQ.US,D,20140305,000000,1649.77,1649.77,1618.4,1624.09,733.36,0
+BZQ.US,D,20140306,000000,1588.01,1592.19,1555.36,1587.16,996.803,0
+BZQ.US,D,20140307,000000,1621.55,1680.51,1618.53,1662.28,1259.13,0
+BZQ.US,D,20140310,000000,1685.97,1740.54,1685.97,1716.85,1832.7,0
+BZQ.US,D,20140311,000000,1687.77,1746.71,1671.93,1740.69,1194.38,0
+BZQ.US,D,20140312,000000,1736.85,1751.9,1709.37,1713.4,683.617,0
+BZQ.US,D,20140313,000000,1679.63,1758.74,1678.56,1752.11,748.088,0
+BZQ.US,D,20140314,000000,1751.17,1783.56,1751.17,1763.13,287.897,0
+BZQ.US,D,20140317,000000,1746.93,1746.93,1715.2,1729.95,203.417,0
+BZQ.US,D,20140318,000000,1740.39,1740.39,1641.56,1646.75,2505.48,0
+BZQ.US,D,20140319,000000,1659.07,1667.41,1588.89,1640.78,3681.52,0
+BZQ.US,D,20140320,000000,1648.78,1668.12,1555.85,1562.69,1928.57,0
+BZQ.US,D,20140321,000000,1586.22,1586.22,1513.38,1546.77,1104.06,0
+BZQ.US,D,20140324,000000,1521.46,1549.23,1498.06,1503.96,811.726,0
+BZQ.US,D,20140325,000000,1494.69,1494.69,1461.85,1474.88,809.78,0
+BZQ.US,D,20140326,000000,1451.77,1486.84,1445.67,1484.9,1286.64,0
+BZQ.US,D,20140327,000000,1429.34,1444.8,1313.31,1348.08,2798.1,0
+BZQ.US,D,20140328,000000,1327.49,1339.93,1307.48,1326.56,1604.83,0
+BZQ.US,D,20140331,000000,1314.54,1320,1295.97,1313.81,691.398,0
+BZQ.US,D,20140401,000000,1298.85,1327.49,1295.1,1308.58,1995.55,0
+BZQ.US,D,20140402,000000,1314.17,1314.17,1245.22,1246.54,1878.55,0
+BZQ.US,D,20140403,000000,1267.04,1294.94,1267.04,1275.73,1075.44,0
+BZQ.US,D,20140404,000000,1200.9,1252.86,1190.1,1248.7,2575.51,0
+BZQ.US,D,20140407,000000,1224.57,1234,1172.1,1180.03,1547.03,0
+BZQ.US,D,20140408,000000,1127.63,1200.4,1114.89,1187.43,4078.08,0
+BZQ.US,D,20140409,000000,1202.07,1235.38,1173.85,1191.03,842.572,0
+BZQ.US,D,20140410,000000,1189.95,1207.01,1178.87,1203.84,738.362,0
+BZQ.US,D,20140411,000000,1226.32,1226.51,1177.28,1179.81,2246.21,0
+BZQ.US,D,20140414,000000,1186.28,1194.63,1171.18,1188.15,835.347,0
+BZQ.US,D,20140415,000000,1210.46,1283.97,1210.46,1253.5,2430.73,0
+BZQ.US,D,20140416,000000,1232.27,1245.45,1215.87,1215.87,452.688,0
+BZQ.US,D,20140417,000000,1229.53,1236.81,1166.69,1170.3,1999.44,0
+BZQ.US,D,20140421,000000,1156.48,1195.87,1156.27,1178.01,390.44,0
+BZQ.US,D,20140422,000000,1201.62,1201.62,1169.89,1186.72,428.233,0
+BZQ.US,D,20140423,000000,1196.44,1213.35,1187.43,1189.81,412.949,0
+BZQ.US,D,20140424,000000,1188.28,1207.01,1164.53,1171.03,482.7,0
+BZQ.US,D,20140425,000000,1196.57,1226.32,1196.57,1211.04,834.513,0
+BZQ.US,D,20140428,000000,1224.57,1237.74,1186.06,1192.98,830.622,0
+BZQ.US,D,20140429,000000,1173.32,1184.13,1135.47,1183.99,1733.22,0
+BZQ.US,D,20140430,000000,1190.54,1207.44,1184.48,1193.56,565.79,0
+BZQ.US,D,20140501,000000,1216.35,1219.04,1203.12,1205.42,380.991,0
+BZQ.US,D,20140502,000000,1189.23,1189.23,1118.56,1118.72,1276.91,0
+BZQ.US,D,20140505,000000,1129.28,1152.25,1115.38,1132.31,1112.68,0
+BZQ.US,D,20140506,000000,1129.15,1136.54,1094.1,1103.72,1457.55,0
+BZQ.US,D,20140507,000000,1116.05,1116.89,1082.07,1082.43,1571.76,0
+BZQ.US,D,20140508,000000,1081,1106.75,1081,1103.38,768.374,0
+BZQ.US,D,20140509,000000,1113.23,1118.35,1104.52,1114.53,182.575,0
+BZQ.US,D,20140512,000000,1093.09,1093.09,1079.78,1079.78,2448.51,0
+BZQ.US,D,20140513,000000,1074.53,1087.04,1064.22,1086.32,596.914,0
+BZQ.US,D,20140514,000000,1072.71,1075.97,1055.29,1059.39,1759.06,0
+BZQ.US,D,20140515,000000,1076.3,1103.38,1073.43,1089.99,2729.46,0
+BZQ.US,D,20140516,000000,1071.5,1085.95,1071.5,1076.82,462.414,0
+BZQ.US,D,20140519,000000,1099.14,1101.43,1089.41,1096.85,947.615,0
+BZQ.US,D,20140520,000000,1107.83,1144.83,1085.25,1144.31,1464.49,0
+BZQ.US,D,20140521,000000,1129.28,1134.25,1119.78,1133.05,799.22,0
+BZQ.US,D,20140522,000000,1115.38,1139.57,1115.38,1123.1,940.112,0
+BZQ.US,D,20140523,000000,1120.51,1145.83,1120.51,1139.21,181.186,0
+BZQ.US,D,20140527,000000,1120.51,1180.32,1120.51,1176.19,926.496,0
+BZQ.US,D,20140528,000000,1174.4,1176.19,1141.53,1149.23,910.1,0
+BZQ.US,D,20140529,000000,1135.47,1155.2,1126.92,1155.04,181.742,0
+BZQ.US,D,20140530,000000,1166.85,1205.8,1166.85,1203.42,735.583,0
+BZQ.US,D,20140602,000000,1200.54,1235.23,1200.54,1229.68,701.124,0
+BZQ.US,D,20140603,000000,1229.91,1229.91,1204.35,1212.76,502.708,0
+BZQ.US,D,20140604,000000,1221.34,1236.95,1221.34,1235.23,1126.02,0
+BZQ.US,D,20140605,000000,1199.53,1220.4,1193.91,1216.58,568.847,0
+BZQ.US,D,20140606,000000,1132.52,1142.22,1123.67,1130.73,1373.62,0
+BZQ.US,D,20140609,000000,1117.13,1117.4,1058.1,1065.59,1779.35,0
+BZQ.US,D,20140610,000000,1070.91,1075.23,1051.85,1055.58,1774.07,0
+BZQ.US,D,20140611,000000,1034.7,1049.92,1032.78,1042.21,2930.94,0
+BZQ.US,D,20140612,000000,1053.91,1068.62,1053.91,1060.63,197.582,0
+BZQ.US,D,20140613,000000,1060.27,1060.27,1046.02,1047.1,368.486,0
+BZQ.US,D,20140616,000000,1053.8,1063.06,1048.32,1056.51,439.905,0
+BZQ.US,D,20140617,000000,1077.02,1097.68,1077.02,1078.47,1363.34,0
+BZQ.US,D,20140618,000000,1084.17,1093.09,1029.83,1029.96,1711.82,0
+BZQ.US,D,20140619,000000,1036.59,1061.64,1028.25,1053.15,491.871,0
+BZQ.US,D,20140620,000000,1058.69,1058.69,1047.6,1047.8,197.582,0
+BZQ.US,D,20140623,000000,1044.45,1060.49,1044.45,1051.7,315.686,0
+BZQ.US,D,20140624,000000,1043.99,1066.1,1029.25,1062.07,619.979,0
+BZQ.US,D,20140625,000000,1046.61,1070.55,1037.29,1066.1,1147.69,0
+BZQ.US,D,20140626,000000,1067.69,1079.91,1056.67,1060.27,509.1,0
+BZQ.US,D,20140627,000000,1060.63,1083.81,1058.84,1068.04,321.8,0
+BZQ.US,D,20140630,000000,1079.05,1096.46,1071.34,1084.66,203.417,0
+BZQ.US,D,20140701,000000,1073.79,1087.37,1073.79,1080.27,122.273,0
+BZQ.US,D,20140702,000000,1096.46,1110.21,1091.07,1104.75,657.495,0
+BZQ.US,D,20140703,000000,1109.85,1109.85,1078.84,1078.84,243.712,0
+BZQ.US,D,20140707,000000,1084.66,1084.66,1070.55,1076.17,397.109,0
+BZQ.US,D,20140708,000000,1074.87,1081.49,1061.49,1081.49,289.286,0
+BZQ.US,D,20140709,000000,1072.07,1083.09,1040.96,1052.56,1103.51,0
+BZQ.US,D,20140710,000000,1064,1068.62,1043.28,1047.1,778.934,0
+BZQ.US,D,20140711,000000,1055.58,1055.58,1029.67,1034.5,264.832,0
+BZQ.US,D,20140714,000000,1012.54,1013.27,989.596,993.127,732.248,0
+BZQ.US,D,20140715,000000,993.837,1010.74,991.687,997.23,1727.66,0
+BZQ.US,D,20140716,000000,983.828,1012.76,982.545,1005.79,2053.9,0
+BZQ.US,D,20140717,000000,1020.98,1044.72,1014.63,1039.18,1090.73,0
+BZQ.US,D,20140718,000000,974.549,988.146,953.178,971.238,936.222,0
+BZQ.US,D,20140721,000000,970.519,972.685,935.331,940.226,486.313,0
+BZQ.US,D,20140722,000000,922.951,934.603,913.443,917.402,1297.2,0
+BZQ.US,D,20140723,000000,937.697,948.924,936.047,942.164,941.502,0
+BZQ.US,D,20140724,000000,937.342,937.342,923.374,924.753,1192.16,0
+BZQ.US,D,20140725,000000,933.516,939.852,930.724,938.417,1319.15,0
+BZQ.US,D,20140728,000000,935.897,948.924,934.454,937.922,224.537,0
+BZQ.US,D,20140729,000000,938.643,961.878,938.417,958.855,362.928,0
+BZQ.US,D,20140730,000000,966.203,998.739,966.049,981.762,816.728,0
+BZQ.US,D,20140731,000000,1028.96,1049.33,1014.99,1038.32,1824.64,0
+BZQ.US,D,20140801,000000,1050.63,1050.63,1019.38,1025.85,2660.27,0
+BZQ.US,D,20140804,000000,1010.2,1040.96,1008.73,1011.83,605.807,0
+BZQ.US,D,20140805,000000,1024.41,1045.07,1008.59,1038.18,323.467,0
+BZQ.US,D,20140806,000000,1051.12,1051.33,1018.44,1025.51,248.714,0
+BZQ.US,D,20140807,000000,1019.89,1059.17,1019.89,1053.42,1136.02,0
+BZQ.US,D,20140808,000000,1079.91,1082.43,1059.17,1062.07,948.449,0
+BZQ.US,D,20140811,000000,1040.96,1040.96,1017.44,1017.44,192.857,0
+BZQ.US,D,20140812,000000,1024.94,1024.94,1018.18,1018.18,90.871,0
+BZQ.US,D,20140813,000000,1005.79,1055.15,1005.79,1048.47,1644.29,0
+BZQ.US,D,20140814,000000,1033.86,1042.42,1028.73,1036.74,286.23,0
+BZQ.US,D,20140815,000000,1001.77,1022.55,988.146,990.819,1441.98,0
+BZQ.US,D,20140818,000000,983.681,983.681,963.902,964.756,208.697,0
+BZQ.US,D,20140819,000000,957.931,957.931,927.403,930.724,4094.47,0
+BZQ.US,D,20140820,000000,927.191,939.852,917.18,928.782,338.473,0
+BZQ.US,D,20140821,000000,925.251,930.282,918.048,930.282,275.947,0
+BZQ.US,D,20140822,000000,940.226,961.734,940.226,952.802,334.027,0
+BZQ.US,D,20140825,000000,935.181,942.305,918.778,924.966,523.828,0
+BZQ.US,D,20140826,000000,906.178,915.886,892.428,892.788,1306.37,0
+BZQ.US,D,20140827,000000,880.842,884.942,849.462,851.838,1880.78,0
+BZQ.US,D,20140828,000000,861.05,876.451,861.05,866.446,927.051,0
+BZQ.US,D,20140829,000000,854.789,869.757,833.7,834.852,2418.78,0
+BZQ.US,D,20140902,000000,855.867,857.595,823.843,826.794,613.31,0
+BZQ.US,D,20140903,000000,811.679,833.413,809.302,825.857,307.905,0
+BZQ.US,D,20140904,000000,842.843,855.65,827.511,853.708,508.544,0
+BZQ.US,D,20140905,000000,867.311,867.311,850.901,851.262,343.476,0
+BZQ.US,D,20140908,000000,848.383,910.425,848.383,908.337,1254.41,0
+BZQ.US,D,20140909,000000,930.282,956.045,916.105,948.209,1851.88,0
+BZQ.US,D,20140910,000000,965.341,987.791,960.804,965.485,1156.03,0
+BZQ.US,D,20140911,000000,965.485,965.485,940.937,958.637,783.936,0
+BZQ.US,D,20140912,000000,1005.49,1047.32,1005.49,1043.51,1346.94,0
+BZQ.US,D,20140915,000000,1035.08,1044.58,1016.79,1016.79,363.762,0
+BZQ.US,D,20140916,000000,979.354,983.122,929.785,956.922,1102.68,0
+BZQ.US,D,20140917,000000,939.29,985.648,939.29,985.041,592.746,0
+BZQ.US,D,20140918,000000,1012.05,1017.44,980.245,1014.77,597.47,0
+BZQ.US,D,20140919,000000,1018.32,1050.63,1017.22,1039.54,371.543,0
+BZQ.US,D,20140922,000000,1099.34,1115.25,1065.23,1093.8,1206.33,0
+BZQ.US,D,20140923,000000,1101.56,1126.62,1068.25,1108.2,3509.23,0
+BZQ.US,D,20140924,000000,1126.34,1134.84,1077.89,1077.89,1181.04,0
+BZQ.US,D,20140925,000000,1109.64,1145.48,1106.91,1142.96,781.157,0
+BZQ.US,D,20140926,000000,1137.43,1144.83,1076.3,1085.95,885.645,0
+BZQ.US,D,20140929,000000,1221.85,1226.32,1178.58,1218.32,2778.93,0
+BZQ.US,D,20140930,000000,1240.04,1261.64,1212.42,1230.04,1653.74,0
+BZQ.US,D,20141001,000000,1273.81,1326.92,1251.56,1322.53,4166.17,0
+BZQ.US,D,20141002,000000,1299.55,1351.46,1266.68,1294.75,2509.65,0
+BZQ.US,D,20141003,000000,1300.94,1306.61,1226.32,1227.74,1842.43,0
+BZQ.US,D,20141006,000000,1002.4,1085.74,1002.4,1079.05,6825.05,0
+BZQ.US,D,20141007,000000,1039.32,1057.61,1013.63,1040.96,4036.12,0
+BZQ.US,D,20141008,000000,1011.11,1103.01,1011.11,1036.94,7303.86,0
+BZQ.US,D,20141009,000000,1010.9,1043.72,1009.3,1043.72,3780.73,0
+BZQ.US,D,20141010,000000,1071.78,1134.25,1067.54,1133.6,5656.51,0
+BZQ.US,D,20141013,000000,1036.94,1039.32,969.655,1005.94,3228.84,0
+BZQ.US,D,20141014,000000,1021.61,1035.93,976.919,1003.34,2737.24,0
+BZQ.US,D,20141015,000000,1075.58,1151.53,1073.09,1107.69,4961.78,0
+BZQ.US,D,20141016,000000,1196.44,1199.87,1140.65,1185.35,2817,0
+BZQ.US,D,20141017,000000,1156.48,1163.69,1083.09,1086.9,1771.01,0
+BZQ.US,D,20141020,000000,1152.46,1175.28,1141.37,1165.11,1116.01,0
+BZQ.US,D,20141021,000000,1278.86,1281.93,1219.15,1262,4959,0
+BZQ.US,D,20141022,000000,1248.55,1295.82,1227.16,1280.2,1392.8,0
+BZQ.US,D,20141023,000000,1335.55,1393.78,1314.54,1374.35,6494.92,0
+BZQ.US,D,20141024,000000,1315.76,1322.3,1206.13,1257.32,5284.13,0
+BZQ.US,D,20141027,000000,1431.41,1451.77,1358.72,1378.52,10023.6,0
+BZQ.US,D,20141028,000000,1287.11,1305.17,1231.56,1253.35,5100.17,0
+BZQ.US,D,20141029,000000,1203.12,1297.12,1199.87,1261.86,5862.15,0
+BZQ.US,D,20141030,000000,1180.6,1200.9,1145.12,1160.23,5610.38,0
+BZQ.US,D,20141031,000000,1180.03,1189.39,1127.27,1133.25,2625.25,0
+BZQ.US,D,20141103,000000,1180.03,1210.62,1173.55,1189.95,2808.94,0
+BZQ.US,D,20141104,000000,1189.81,1214.06,1158.22,1178.58,2089.47,0
+BZQ.US,D,20141105,000000,1205.8,1211.91,1189.09,1198.36,544.948,0
+BZQ.US,D,20141106,000000,1255.37,1299.07,1246.16,1291.07,2120.04,0
+BZQ.US,D,20141107,000000,1270.8,1273.59,1249.03,1253.14,2337.63,0
+BZQ.US,D,20141110,000000,1218.82,1279.56,1218.39,1279.34,1183.54,0
+BZQ.US,D,20141111,000000,1283.97,1311.78,1278.99,1279.7,735.305,0
+BZQ.US,D,20141112,000000,1255.17,1279.85,1223.63,1279.85,460.469,0
+BZQ.US,D,20141113,000000,1286.9,1353.91,1279.34,1338.2,2582.73,0
+BZQ.US,D,20141114,000000,1406.66,1406.66,1355.2,1362.81,1292.2,0
+BZQ.US,D,20141117,000000,1349.52,1404.56,1345.83,1389.38,1136.58,0
+BZQ.US,D,20141118,000000,1380.6,1388.87,1312.74,1326.19,1707.37,0
+BZQ.US,D,20141119,000000,1282.86,1315.41,1236.53,1245.94,4096.7,0
+BZQ.US,D,20141120,000000,1191.76,1272.24,1171.54,1234.56,2093.36,0
+BZQ.US,D,20141121,000000,1175.28,1176.58,1055.81,1062.57,8506.03,0
+BZQ.US,D,20141124,000000,1099.56,1130.16,1082.58,1130.16,4883.14,0
+BZQ.US,D,20141125,000000,1075.46,1125.69,1073.57,1125.11,1583.43,0
+BZQ.US,D,20141126,000000,1100.2,1107.83,1080.63,1097.17,881.199,0
+BZQ.US,D,20141128,000000,1144.83,1173.32,1130,1166.37,913.157,0
+BZQ.US,D,20141201,000000,1238.46,1273.95,1222.98,1262.36,2037.51,0
+BZQ.US,D,20141202,000000,1272.24,1309.57,1270.49,1302.23,1756.84,0
+BZQ.US,D,20141203,000000,1270.49,1278.26,1247.6,1278.26,860.913,0
+BZQ.US,D,20141204,000000,1312.59,1341.03,1312.59,1324.11,513.546,0
+BZQ.US,D,20141205,000000,1336.13,1345.83,1302.38,1306.11,357.648,0
+BZQ.US,D,20141208,000000,1338.05,1420.19,1325.64,1406.37,1741.27,0
+BZQ.US,D,20141209,000000,1415.73,1436.44,1385.13,1398.81,1038.48,0
+BZQ.US,D,20141210,000000,1418.76,1461.85,1418.76,1455.96,503.82,0
+BZQ.US,D,20141211,000000,1499.86,1506.91,1469.85,1501.94,2446.29,0
+BZQ.US,D,20141212,000000,1510.79,1587.81,1502.09,1579.68,2405.99,0
+BZQ.US,D,20141215,000000,1587.16,1731.61,1587.16,1698.15,3684.58,0
+BZQ.US,D,20141216,000000,1773.2,1827.25,1693.54,1751.62,4954.83,0
+BZQ.US,D,20141217,000000,1699.23,1699.23,1524.63,1579.02,2675,0
+BZQ.US,D,20141218,000000,1481.78,1548.16,1464.39,1524.78,1955.53,0
+BZQ.US,D,20141219,000000,1497.35,1501.43,1456.89,1490.14,1561.76,0
+BZQ.US,D,20141222,000000,1465.61,1478.77,1436.44,1444.66,2669.99,0
+BZQ.US,D,20141223,000000,1455.39,1495.98,1446.25,1453.58,1347.22,0
+BZQ.US,D,20141224,000000,1460.13,1486.84,1444.8,1447.04,308.461,0
+BZQ.US,D,20141226,000000,1423.72,1458.12,1410.99,1453.34,361.261,0
+BZQ.US,D,20141229,000000,1459.54,1459.54,1426.31,1451.91,509.934,0
+BZQ.US,D,20141230,000000,1415.88,1445.15,1397.67,1429.11,447.408,0
+BZQ.US,D,20141231,000000,1452.66,1483.6,1439.7,1447.04,446.852,0
+BZQ.US,D,20150102,000000,1507.64,1563.33,1507.64,1544.33,881.755,0
+BZQ.US,D,20150105,000000,1650.49,1653.02,1629.7,1647.48,1003.19,0
+BZQ.US,D,20150106,000000,1608.24,1637.89,1575.28,1590.18,1162.98,0
+BZQ.US,D,20150107,000000,1492.94,1517.27,1470.73,1502.81,1285.53,0
+BZQ.US,D,20150108,000000,1489.63,1490.87,1431.78,1452.66,982.074,0
+BZQ.US,D,20150109,000000,1466.31,1485.74,1451.77,1462.29,1539.25,0
+BZQ.US,D,20150112,000000,1528.5,1547.65,1524.48,1532.25,707.794,0
+BZQ.US,D,20150113,000000,1490.14,1525.33,1459.2,1498.56,1039.59,0
+BZQ.US,D,20150114,000000,1499.86,1507.98,1459.2,1469.13,993.19,0
+BZQ.US,D,20150115,000000,1449.11,1510.58,1443.52,1510.08,660.552,0
+BZQ.US,D,20150116,000000,1453.8,1453.94,1411.7,1413.66,2040.29,0
+BZQ.US,D,20150120,000000,1463.16,1479.92,1453.8,1456.1,768.652,0
+BZQ.US,D,20150121,000000,1439.24,1439.24,1351.6,1359.31,2031.39,0
+BZQ.US,D,20150122,000000,1306.11,1349.52,1297.25,1315.41,1995.27,0
+BZQ.US,D,20150123,000000,1359.82,1394.55,1359.82,1392.71,977.628,0
+BZQ.US,D,20150126,000000,1419.11,1426.81,1394.14,1415.73,369.042,0
+BZQ.US,D,20150127,000000,1446.89,1450.77,1369.95,1378.32,942.613,0
+BZQ.US,D,20150128,000000,1428.26,1459.54,1420.41,1452.88,784.77,0
+BZQ.US,D,20150129,000000,1443.01,1481.43,1436.67,1451.2,962.344,0
+BZQ.US,D,20150130,000000,1588.89,1592.7,1557.22,1586.01,1758.23,0
+BZQ.US,D,20150202,000000,1600.77,1602.93,1546.35,1548.5,1648.18,0
+BZQ.US,D,20150203,000000,1501.65,1507.98,1456.1,1462.94,1984.15,0
+BZQ.US,D,20150204,000000,1546.35,1546.35,1476.47,1497.7,868.694,0
+BZQ.US,D,20150205,000000,1510.44,1511.31,1461.85,1480.57,257.607,0
+BZQ.US,D,20150206,000000,1561.6,1582.77,1552.81,1566.3,1117.13,0
+BZQ.US,D,20150209,000000,1588.01,1588.01,1519.65,1525.97,294.011,0
+BZQ.US,D,20150210,000000,1576.87,1635.74,1573.28,1612.14,570.792,0
+BZQ.US,D,20150211,000000,1689.45,1717.06,1663.23,1678.19,589.967,0
+BZQ.US,D,20150212,000000,1598.75,1605.5,1543.63,1545.64,1150.2,0
+BZQ.US,D,20150213,000000,1532.25,1532.25,1491.09,1496.33,1049.32,0
+BZQ.US,D,20150217,000000,1475.74,1519.3,1465.23,1468.69,807.279,0
+BZQ.US,D,20150218,000000,1488.33,1488.33,1444.66,1464.01,1011.8,0
+BZQ.US,D,20150219,000000,1511.68,1521.96,1478.06,1499.5,897.317,0
+BZQ.US,D,20150220,000000,1532.38,1546.13,1499.14,1506.75,827.288,0
+BZQ.US,D,20150223,000000,1486.47,1529.8,1485.19,1517.85,2324.02,0
+BZQ.US,D,20150224,000000,1510.58,1518.22,1424.65,1432.87,1480.89,0
+BZQ.US,D,20150225,000000,1489.29,1509.72,1466.68,1475.6,1585.93,0
+BZQ.US,D,20150226,000000,1494.69,1510.79,1484.9,1496.47,748.088,0
+BZQ.US,D,20150227,000000,1473.81,1478.49,1408.66,1460.13,1923.57,0
+BZQ.US,D,20150302,000000,1474.61,1538.12,1474.61,1528.12,2289.56,0
+BZQ.US,D,20150303,000000,1542.91,1558.17,1515.49,1558.17,2267.05,0
+BZQ.US,D,20150304,000000,1631.79,1674.24,1628.4,1641.01,4069.19,0
+BZQ.US,D,20150305,000000,1676.19,1713.76,1672.95,1682.44,1502.01,0
+BZQ.US,D,20150306,000000,1756.57,1787.46,1746.93,1777.5,2006.38,0
+BZQ.US,D,20150309,000000,1836.9,1905.72,1831.99,1905.72,1671.8,0
+BZQ.US,D,20150310,000000,1900.43,1963.99,1888.13,1943.18,4142.83,0
+BZQ.US,D,20150311,000000,1968.83,1976.17,1902.98,1924.47,2023.34,0
+BZQ.US,D,20150312,000000,1854.86,1967.58,1847.26,1956.06,1473.66,0
+BZQ.US,D,20150313,000000,2067.48,2150.54,2064.09,2091.67,4295.95,0
+BZQ.US,D,20150316,000000,2024.97,2079.51,2009.41,2059.93,1757.11,0
+BZQ.US,D,20150317,000000,2093.85,2102.99,1925.78,1927.59,2504.92,0
+BZQ.US,D,20150318,000000,1969.31,1975.81,1792.78,1816.89,2182.01,0
+BZQ.US,D,20150319,000000,1883.74,1961.62,1860.44,1940.09,1637.9,0
+BZQ.US,D,20150320,000000,1831.99,1831.99,1761.82,1782.5,1649.29,0
+BZQ.US,D,20150323,000000,1757.15,1760.25,1700.65,1705.55,2658.04,0
+BZQ.US,D,20150324,000000,1669.35,1742.69,1669.35,1706.42,1320.54,0
+BZQ.US,D,20150325,000000,1675.82,1762.56,1673.38,1762.56,827.566,0
+BZQ.US,D,20150326,000000,1779.47,1858.05,1773.63,1839.47,2691.95,0
+BZQ.US,D,20150327,000000,1881.14,1927.22,1867.64,1918.93,2153.67,0
+BZQ.US,D,20150330,000000,1893.18,1904.05,1804.88,1817.09,1518.96,0
+BZQ.US,D,20150331,000000,1803.59,1839.47,1764.49,1785.57,1661.52,0
+BZQ.US,D,20150401,000000,1694.62,1710.01,1641.01,1685.18,2357.64,0
+BZQ.US,D,20150402,000000,1637.19,1637.53,1565.99,1581.11,2312.34,0
+BZQ.US,D,20150406,000000,1523.35,1540.16,1492.09,1537.3,1161.59,0
+BZQ.US,D,20150407,000000,1543.98,1556.94,1535.71,1554.4,412.949,0
+BZQ.US,D,20150408,000000,1471.78,1498.42,1453.8,1481.94,1377.23,0
+BZQ.US,D,20150409,000000,1469.85,1499.5,1447.25,1490.87,1763.78,0
+BZQ.US,D,20150410,000000,1491.09,1506.35,1464.59,1468.49,923.995,0
+BZQ.US,D,20150413,000000,1455.96,1522.53,1453.01,1519.08,940.668,0
+BZQ.US,D,20150414,000000,1484.1,1508.72,1458.69,1468.49,374.044,0
+BZQ.US,D,20150415,000000,1446.89,1458.98,1393.41,1397.16,757.259,0
+BZQ.US,D,20150416,000000,1405.86,1408.1,1376.34,1396.86,418.785,0
+BZQ.US,D,20150417,000000,1451.64,1468.11,1440.2,1451.2,487.424,0
+BZQ.US,D,20150420,000000,1444.23,1474.75,1443.52,1451.64,414.338,0
+BZQ.US,D,20150421,000000,1434.52,1459.34,1428.46,1454.3,592.468,0
+BZQ.US,D,20150422,000000,1431.21,1435.37,1369.81,1383.5,594.135,0
+BZQ.US,D,20150423,000000,1401.4,1401.4,1306.47,1310.58,1683.47,0
+BZQ.US,D,20150424,000000,1285.88,1287.4,1245.08,1245.08,1543.69,0
+BZQ.US,D,20150427,000000,1232.27,1265.75,1225.87,1265.23,1184.65,0
+BZQ.US,D,20150428,000000,1242.34,1275.04,1242.34,1271.12,735.305,0
+BZQ.US,D,20150429,000000,1286.76,1309.78,1265.23,1295.97,900.929,0
+BZQ.US,D,20150430,000000,1308.2,1349.38,1301.16,1311.46,1172.98,0
+BZQ.US,D,20150501,000000,1289.83,1328.99,1289.83,1308.43,918.159,0
+BZQ.US,D,20150504,000000,1315.41,1326.19,1309.93,1315.76,578.017,0
+BZQ.US,D,20150505,000000,1309.78,1309.78,1257.09,1281.15,481.866,0
+BZQ.US,D,20150506,000000,1249.99,1308.58,1249.41,1302.23,990.689,0
+BZQ.US,D,20150507,000000,1297.76,1323.4,1290.22,1290.78,293.177,0
+BZQ.US,D,20150508,000000,1244.37,1276.12,1235.23,1240.76,1144.92,0
+BZQ.US,D,20150511,000000,1239.68,1295.82,1239.68,1293.37,963.455,0
+BZQ.US,D,20150512,000000,1300.5,1300.5,1257.54,1284.68,482.978,0
+BZQ.US,D,20150513,000000,1267.39,1321.94,1267.39,1321.16,1248.85,0
+BZQ.US,D,20150514,000000,1286.4,1294.17,1257.09,1262,1456.43,0
+BZQ.US,D,20150515,000000,1269.84,1283.59,1225.29,1240.04,1307.76,0
+BZQ.US,D,20150518,000000,1256.96,1314.74,1256.96,1305.56,1067.38,0
+BZQ.US,D,20150519,000000,1330.08,1355.49,1326.56,1348.41,1395.57,0
+BZQ.US,D,20150520,000000,1339.93,1364.2,1318.43,1344.18,1328.88,0
+BZQ.US,D,20150521,000000,1363.53,1388.23,1363.12,1371.54,1689.03,0
+BZQ.US,D,20150522,000000,1385.99,1459.2,1384.41,1450.92,1502.01,0
+BZQ.US,D,20150526,000000,1482.15,1548.36,1480.06,1547.29,2885.36,0
+BZQ.US,D,20150527,000000,1571.1,1591.26,1505.83,1512.15,2057.24,0
+BZQ.US,D,20150528,000000,1551.75,1580.96,1536.93,1538,2649.98,0
+BZQ.US,D,20150529,000000,1560.38,1621.91,1557.43,1621.14,2164.78,0
+BZQ.US,D,20150601,000000,1596.31,1619.11,1582.9,1598.24,2974.29,0
+BZQ.US,D,20150602,000000,1549.96,1554.63,1484.31,1490.14,2140.05,0
+BZQ.US,D,20150603,000000,1492.79,1524.63,1489.14,1518.78,1592.6,0
+BZQ.US,D,20150604,000000,1534.77,1579.18,1524.03,1561.97,657.495,0
+BZQ.US,D,20150605,000000,1583.51,1603.71,1556.42,1568.73,918.159,0
+BZQ.US,D,20150608,000000,1521.82,1538,1519.79,1535.27,589.411,0
+BZQ.US,D,20150609,000000,1511.68,1529.22,1499.86,1524.48,1808.25,0
+BZQ.US,D,20150610,000000,1433.43,1492.24,1432.87,1483.23,1238.57,0
+BZQ.US,D,20150611,000000,1513.59,1530.23,1480.06,1481.43,446.018,0
+BZQ.US,D,20150612,000000,1501.43,1522.53,1498.56,1507.28,544.114,0
+BZQ.US,D,20150615,000000,1535.12,1540.02,1509,1529.37,617.756,0
+BZQ.US,D,20150616,000000,1501.65,1504.24,1445.31,1464.39,1127.69,0
+BZQ.US,D,20150617,000000,1476.98,1509,1445.52,1454.52,1003.19,0
+BZQ.US,D,20150618,000000,1423.06,1447.04,1394,1403.12,1603.72,0
+BZQ.US,D,20150619,000000,1442.29,1472,1442.07,1461.58,838.681,0
+BZQ.US,D,20150622,000000,1409.4,1439.13,1409.4,1437.88,697.234,0
+BZQ.US,D,20150623,000000,1444.8,1444.8,1425.37,1434.52,196.748,0
+BZQ.US,D,20150624,000000,1418.2,1460.28,1418.2,1455.39,396.831,0
+BZQ.US,D,20150625,000000,1476.47,1529,1465.95,1510.44,1139.36,0
+BZQ.US,D,20150626,000000,1496.47,1501.43,1462.08,1468.69,697.234,0
+BZQ.US,D,20150629,000000,1521.09,1541.01,1496.7,1517.85,1195.77,0
+BZQ.US,D,20150630,000000,1479.71,1506.91,1473.45,1494.89,733.638,0
+BZQ.US,D,20150701,000000,1494.69,1540.02,1481.78,1539.81,385.437,0
+BZQ.US,D,20150702,000000,1509.5,1524.03,1471.78,1471.78,759.482,0
+BZQ.US,D,20150706,000000,1570.4,1580.02,1534.04,1566.3,1099.34,0
+BZQ.US,D,20150707,000000,1607.02,1665.76,1576.51,1579.68,1978.04,0
+BZQ.US,D,20150708,000000,1641.56,1678.56,1629.83,1678.56,1416.97,0
+BZQ.US,D,20150709,000000,1615.65,1645.74,1576.87,1644.45,1394.19,0
+BZQ.US,D,20150710,000000,1584.79,1605.74,1545.07,1546.13,1224.11,0
+BZQ.US,D,20150713,000000,1537.65,1552.81,1490.72,1490.72,1093.78,0
+BZQ.US,D,20150714,000000,1501.65,1511.01,1466.84,1479.49,741.974,0
+BZQ.US,D,20150715,000000,1493.59,1517.85,1493.59,1501.72,746.977,0
+BZQ.US,D,20150716,000000,1482.15,1526.33,1482.15,1512.54,1269.41,0
+BZQ.US,D,20150717,000000,1517.5,1591.26,1514.62,1589.09,1932.46,0
+BZQ.US,D,20150720,000000,1619.98,1642.93,1610.92,1628.83,2119.49,0
+BZQ.US,D,20150721,000000,1633.35,1633.35,1596.09,1612.56,1382.79,0
+BZQ.US,D,20150722,000000,1656.6,1714.48,1656.6,1699.23,2227.31,0
+BZQ.US,D,20150723,000000,1777.24,1844.79,1741.99,1834.73,5485.89,0
+BZQ.US,D,20150724,000000,1881,1967.39,1881,1926,3887.72,0
+BZQ.US,D,20150727,000000,1963.63,1993.48,1921.03,1985.16,3445.59,0
+BZQ.US,D,20150728,000000,1968.53,2055.98,1911.15,1922.62,8376.25,0
+BZQ.US,D,20150729,000000,1923.84,1933.62,1840.41,1845.46,2482.14,0
+BZQ.US,D,20150730,000000,1851.65,1923.97,1838.13,1913.53,1717.38,0
+BZQ.US,D,20150731,000000,1855.02,1914.26,1836.9,1895.99,952.34,0
+BZQ.US,D,20150803,000000,1936.65,1982.78,1925.56,1974.73,1918.01,0
+BZQ.US,D,20150804,000000,1991.85,2028.91,1963.99,1980.83,974.849,0
+BZQ.US,D,20150805,000000,1971.47,2018.84,1958.96,2018.84,900.929,0
+BZQ.US,D,20150806,000000,2069.15,2113.06,2055.03,2097.42,1618.72,0
+BZQ.US,D,20150807,000000,2099.51,2176.31,2098.43,2164.37,2357.64,0
+BZQ.US,D,20150810,000000,2153.42,2159.91,2008.11,2011.49,1637.9,0
+BZQ.US,D,20150811,000000,2113.76,2170.78,2095.99,2115.49,1806.58,0
+BZQ.US,D,20150812,000000,2133.75,2188.12,2125.49,2146.23,3332.49,0
+BZQ.US,D,20150813,000000,2169.1,2246.55,2169.1,2244.82,1558.42,0
+BZQ.US,D,20150814,000000,2224.24,2233.75,2180.4,2226.54,804.778,0
+BZQ.US,D,20150817,000000,2251.08,2260.88,2181.13,2245.32,1881.61,0
+BZQ.US,D,20150818,000000,2293.92,2315.14,2148.68,2215.73,3508.12,0
+BZQ.US,D,20150819,000000,2280.23,2392.78,2261.88,2318.53,6636.36,0
+BZQ.US,D,20150820,000000,2346.74,2369.85,2255.76,2273.75,2964.28,0
+BZQ.US,D,20150821,000000,2379.2,2422.38,2354.42,2422.38,2425.73,0
+BZQ.US,D,20150824,000000,2796.74,4088.04,2514.65,2638.35,5627.33,0
+BZQ.US,D,20150825,000000,2452.66,2687.66,2445.98,2683.55,2629.7,0
+BZQ.US,D,20150826,000000,2669.87,2735.21,2465.68,2467.43,2907.31,0
+BZQ.US,D,20150827,000000,2380.64,2389.27,2196.82,2222.66,3660.96,0
+BZQ.US,D,20150828,000000,2298.15,2348.98,2230.11,2327.65,986.243,0
+BZQ.US,D,20150831,000000,2564.07,2586.11,2416.77,2424.31,2187.57,0
+BZQ.US,D,20150901,000000,2448.35,2668.01,2448.35,2645.77,2527.71,0
+BZQ.US,D,20150902,000000,2618.7,2723,2597.27,2599.86,1841.87,0
+BZQ.US,D,20150903,000000,2623.17,2688.75,2503.84,2533.06,2556.06,0
+BZQ.US,D,20150904,000000,2620.35,2767.89,2598.7,2767.89,2567.45,0
+BZQ.US,D,20150908,000000,2590.92,2691.9,2576.25,2660.66,1819.36,0
+BZQ.US,D,20150909,000000,2552.64,2676.06,2494.07,2673.05,2595.52,0
+BZQ.US,D,20150910,000000,2860.24,2860.24,2711.06,2748.76,4855.9,0
+BZQ.US,D,20150911,000000,2765.09,2831.3,2753.36,2804.02,2578.57,0
+BZQ.US,D,20150914,000000,2774.51,2832.23,2593.73,2603.22,2080.03,0
+BZQ.US,D,20150915,000000,2681.17,2701.18,2616.63,2633.03,1791.02,0
+BZQ.US,D,20150916,000000,2558.67,2558.67,2448.51,2457.72,2317.9,0
+BZQ.US,D,20150917,000000,2528.9,2576.51,2379.2,2504.58,1820.2,0
+BZQ.US,D,20150918,000000,2593.73,2788.33,2575.89,2779.12,3485.33,0
+BZQ.US,D,20150921,000000,2782.14,2889.01,2759.55,2847.99,4227.86,0
+BZQ.US,D,20150922,000000,2933.92,3119.32,2933.92,3000.79,5752.39,0
+BZQ.US,D,20150923,000000,3037.78,3261.77,3026.13,3258.88,8448.78,0
+BZQ.US,D,20150924,000000,3521.28,3540.41,3003.89,3016.12,13747.9,0
+BZQ.US,D,20150925,000000,2944.22,3061.82,2931.06,3050.02,5310.26,0
+BZQ.US,D,20150928,000000,3139.61,3333.51,3139.61,3331.78,5955.25,0
+BZQ.US,D,20150929,000000,3333.51,3383.6,3152.99,3227.34,6200.07,0
+BZQ.US,D,20150930,000000,2957.26,3063.92,2922.92,2926.29,5570.92,0
+BZQ.US,D,20151001,000000,2909.29,3041.53,2877.95,2931.2,6596.62,0
+BZQ.US,D,20151002,000000,3001.08,3040.51,2637.41,2641.73,3473.94,0
+BZQ.US,D,20151005,000000,2584.45,2588.2,2496.57,2506.5,2990.4,0
+BZQ.US,D,20151006,000000,2479.66,2493.85,2400.42,2453.53,2301.23,0
+BZQ.US,D,20151007,000000,2339.17,2438.63,2221.58,2356.08,6466.01,0
+BZQ.US,D,20151008,000000,2366.22,2366.22,2227.62,2229.42,3967.2,0
+BZQ.US,D,20151009,000000,2188.24,2239.8,2133.91,2178.26,7809.63,0
+BZQ.US,D,20151012,000000,2174.65,2277.99,2169.55,2272.54,2592.74,0
+BZQ.US,D,20151013,000000,2370.84,2511.25,2357.03,2505.05,5854.37,0
+BZQ.US,D,20151014,000000,2475.7,2508.54,2421.08,2461.96,4556.61,0
+BZQ.US,D,20151015,000000,2468,2546.75,2397.89,2400.27,5877.16,0
+BZQ.US,D,20151016,000000,2409.75,2518.75,2393.02,2438.93,6352.91,0
+BZQ.US,D,20151019,000000,2506.5,2559.11,2457,2477.14,5133.52,0
+BZQ.US,D,20151020,000000,2463.32,2583.09,2451.58,2551.26,2759.75,0
+BZQ.US,D,20151021,000000,2576.25,2645.41,2576.25,2617.63,5202.43,0
+BZQ.US,D,20151022,000000,2498.16,2514.79,2443.17,2443.17,5327.21,0
+BZQ.US,D,20151023,000000,2396.53,2469.72,2344.58,2456.14,2295.39,0
+BZQ.US,D,20151026,000000,2396.53,2529.25,2396.53,2512.19,1399.74,0
+BZQ.US,D,20151027,000000,2539.61,2566.17,2505.66,2543.79,1411.14,0
+BZQ.US,D,20151028,000000,2542.13,2622.17,2422.72,2584.45,2102.81,0
+BZQ.US,D,20151029,000000,2644.33,2649.49,2550.84,2623.69,2878.97,0
+BZQ.US,D,20151030,000000,2643.11,2664.06,2600.92,2613.24,1938.3,0
+BZQ.US,D,20151102,000000,2573.45,2603.94,2476.78,2477.36,2788.93,0
+BZQ.US,D,20151103,000000,2479.23,2479.23,2188.12,2201.78,3234.12,0
+BZQ.US,D,20151104,000000,2207.34,2334.92,2171.19,2312.97,1366.95,0
+BZQ.US,D,20151105,000000,2303.84,2327.96,2228.2,2251.44,2113.93,0
+BZQ.US,D,20151106,000000,2355.88,2450.36,2285.7,2310.6,2272.61,0
+BZQ.US,D,20151109,000000,2392.78,2468.87,2358.11,2454.84,2377.93,0
+BZQ.US,D,20151110,000000,2478.67,2525.73,2319.73,2363.79,2254.26,0
+BZQ.US,D,20151111,000000,2265.6,2358.47,2263.47,2264.54,1253.02,0
+BZQ.US,D,20151112,000000,2339.97,2388.76,2293.92,2379.68,3090.17,0
+BZQ.US,D,20151113,000000,2379.34,2467.43,2358.11,2467.43,1793.8,0
+BZQ.US,D,20151116,000000,2392.29,2394.46,2316.78,2318.15,335.139,0
+BZQ.US,D,20151117,000000,2292.17,2345.79,2269.16,2329.88,1158.81,0
+BZQ.US,D,20151118,000000,2276.92,2292.89,2179.19,2180.63,1450.88,0
+BZQ.US,D,20151119,000000,2171.77,2177.38,2093.47,2093.85,1172.98,0
+BZQ.US,D,20151120,000000,2056.69,2056.69,1980.83,2035.6,1805.19,0
+BZQ.US,D,20151123,000000,2097.42,2149.96,2070.5,2136.36,1615.11,0
+BZQ.US,D,20151124,000000,2151.4,2157.21,2063.75,2070.5,989.022,0
+BZQ.US,D,20151125,000000,2241.09,2262.1,2199.33,2256.47,1399.74,0
+BZQ.US,D,20151127,000000,2224.73,2394.81,2215.95,2394.81,507.155,0
+BZQ.US,D,20151130,000000,2479.87,2577.89,2470.31,2559.62,2932.88,0
+BZQ.US,D,20151201,000000,2548.37,2579.34,2502.05,2541.99,984.575,0
+BZQ.US,D,20151202,000000,2504.58,2592.15,2420.57,2422.01,2850.07,0
+BZQ.US,D,20151203,000000,2258.65,2286.78,2214.53,2260.73,3016.8,0
+BZQ.US,D,20151204,000000,2327.81,2363.79,2299.16,2341.55,1346.11,0
+BZQ.US,D,20151207,000000,2282.53,2378.25,2274.49,2369.47,1357.5,0
+BZQ.US,D,20151208,000000,2492.7,2521.11,2324.29,2371.56,1380.01,0
+BZQ.US,D,20151209,000000,2270.94,2302.97,2197.87,2252.88,1736.83,0
+BZQ.US,D,20151210,000000,2344.73,2448.7,2321.4,2447.62,1037.09,0
+BZQ.US,D,20151211,000000,2451.96,2534.87,2451.96,2533.77,1600.94,0
+BZQ.US,D,20151214,000000,2560.7,2599.86,2531.69,2553.93,1427.81,0
+BZQ.US,D,20151215,000000,2487.66,2576.89,2467.79,2560.7,813.393,0
+BZQ.US,D,20151216,000000,2663.33,2717.37,2436.46,2443.89,2493.53,0
+BZQ.US,D,20151217,000000,2416.98,2594.17,2401.14,2576.25,1876.05,0
+BZQ.US,D,20151218,000000,2644.69,2814.73,2592.43,2810.86,3119.9,0
+BZQ.US,D,20151221,000000,2796.04,2926.29,2724.43,2880.03,1955.25,0
+BZQ.US,D,20151222,000000,2872.61,2893.77,2807.62,2823.9,793.663,0
+BZQ.US,D,20151223,000000,2778.04,2778.04,2662.25,2665.48,989.022,0
+BZQ.US,D,20151224,000000,2702.19,2703.19,2648.94,2661.89,129.22,0
+BZQ.US,D,20151228,000000,2650.72,2678.87,2602.73,2630.22,425.454,0
+BZQ.US,D,20151229,000000,2577.55,2661.54,2568.77,2639.43,484.367,0
+BZQ.US,D,20151230,000000,2761.28,2847.43,2760.41,2845.11,736.972,0
+BZQ.US,D,20151231,000000,2852.16,2877.95,2840.44,2863.13,911.211,0
+BZQ.US,D,20160104,000000,2992.58,3087.15,2978.11,3077.58,1700.15,0
+BZQ.US,D,20160105,000000,3013.16,3054.34,2976.68,2989.8,597.192,0
+BZQ.US,D,20160106,000000,3109.76,3110.47,3029.72,3081.17,783.381,0
+BZQ.US,D,20160107,000000,3230.23,3321.56,3179.71,3296.15,1808.52,0
+BZQ.US,D,20160108,000000,3197.33,3342.08,3158.54,3336.04,913.99,0
+BZQ.US,D,20160111,000000,3158.19,3435.42,3157.83,3398.79,1455.32,0
+BZQ.US,D,20160112,000000,3314.86,3466.94,3299.61,3364.87,1131.02,0
+BZQ.US,D,20160113,000000,3283.77,3515.22,3261.22,3515.22,1159.37,0
+BZQ.US,D,20160114,000000,3515.94,3577.69,3336.04,3339.18,1789.63,0
+BZQ.US,D,20160115,000000,3635.99,3689.7,3565.75,3588.07,1471.16,0
+BZQ.US,D,20160119,000000,3574.26,3718.63,3553.82,3640.18,1533.13,0
+BZQ.US,D,20160120,000000,3824.07,4000.95,3737.32,3805.34,2491.31,0
+BZQ.US,D,20160121,000000,3952.52,4010.09,3844.51,3997.43,1244.96,0
+BZQ.US,D,20160122,000000,3877.75,3877.75,3655,3656.44,1602.05,0
+BZQ.US,D,20160125,000000,3750.28,3838.52,3661.33,3838.52,917.881,0
+BZQ.US,D,20160126,000000,3829.03,3897.11,3694.49,3694.49,705.57,0
+BZQ.US,D,20160127,000000,3682.21,3694.49,3493.71,3608.43,1577.04,0
+BZQ.US,D,20160128,000000,3467.02,3631.67,3426.79,3479.95,1096.28,0
+BZQ.US,D,20160129,000000,3277.42,3375.9,2965.75,2992.93,2036.67,0
+BZQ.US,D,20160201,000000,3082.61,3152.5,2950.98,2977.4,1500.9,0
+BZQ.US,D,20160202,000000,3066.79,3346.53,3066.79,3343.44,1333.6,0
+BZQ.US,D,20160203,000000,3079.72,3245.7,2933.64,2941.34,2010.83,0
+BZQ.US,D,20160204,000000,2811.59,2811.59,2628.14,2691.9,2137.83,0
+BZQ.US,D,20160205,000000,2740.69,2844.4,2724.07,2819.78,1823.53,0
+BZQ.US,D,20160208,000000,2904.12,3011.37,2881.46,2943.85,3156.03,0
+BZQ.US,D,20160209,000000,3033.25,3115.81,2962.58,3023.67,1577.59,0
+BZQ.US,D,20160210,000000,2948.82,2981.36,2846.55,2902.03,1470.61,0
+BZQ.US,D,20160211,000000,3057.93,3176.25,3030.53,3143.37,1537.3,0
+BZQ.US,D,20160212,000000,3029.72,3059.73,2988.06,2995.09,880.087,0
+BZQ.US,D,20160216,000000,2966.46,3015.97,2941.34,2958.03,535.5,0
+BZQ.US,D,20160217,000000,2850.8,2855.41,2651.75,2738.62,1462.83,0
+BZQ.US,D,20160218,000000,2772.42,2882.91,2772.42,2872.32,1192.43,0
+BZQ.US,D,20160219,000000,2914.64,2938.98,2787.97,2840.08,1122.96,0
+BZQ.US,D,20160222,000000,2594.17,2599.55,2470.31,2470.31,2229.81,0
+BZQ.US,D,20160223,000000,2516.57,2606.69,2516.57,2595.24,911.767,0
+BZQ.US,D,20160224,000000,2746.31,2788.48,2616.47,2637.27,1709.32,0
+BZQ.US,D,20160225,000000,2599.21,2679.6,2590.36,2641.88,1709.04,0
+BZQ.US,D,20160226,000000,2584.66,2756.22,2578.99,2731.47,1510.9,0
+BZQ.US,D,20160229,000000,2566.68,2634.37,2518.38,2604.1,2216.47,0
+BZQ.US,D,20160301,000000,2541.62,2549.63,2329.33,2329.53,2753.08,0
+BZQ.US,D,20160302,000000,2364.51,2367.67,2196.11,2211.29,2407.11,0
+BZQ.US,D,20160303,000000,2117.44,2132.34,1876.77,1886.99,6281.22,0
+BZQ.US,D,20160304,000000,1674.61,1743.35,1643.15,1686.55,6881.47,0
+BZQ.US,D,20160307,000000,1728.13,1738.81,1666.83,1712.31,4526.32,0
+BZQ.US,D,20160308,000000,1687.99,1742.76,1658.49,1686.55,5819.08,0
+BZQ.US,D,20160309,000000,1615.88,1690.16,1609.92,1662.51,7008.46,0
+BZQ.US,D,20160310,000000,1671,1704.45,1514.68,1550.31,5572.31,0
+BZQ.US,D,20160311,000000,1559.89,1561.52,1515.69,1531.53,2912.59,0
+BZQ.US,D,20160314,000000,1566.43,1621.26,1522.89,1620.56,3378.62,0
+BZQ.US,D,20160315,000000,1756.79,1841.08,1698.07,1822.5,6997.62,0
+BZQ.US,D,20160316,000000,1899.01,1940.95,1732.31,1745.87,5405.57,0
+BZQ.US,D,20160317,000000,1486.11,1570.03,1395.07,1432.42,12056.9,0
+BZQ.US,D,20160318,000000,1422.57,1459.2,1395.72,1398.96,6159.5,0
+BZQ.US,D,20160321,000000,1428.26,1428.26,1374.21,1386.93,4698.34,0
+BZQ.US,D,20160322,000000,1406.37,1414.21,1358.72,1384.77,4191.18,0
+BZQ.US,D,20160323,000000,1453.58,1517.5,1448.98,1512.89,5853.82,0
+BZQ.US,D,20160324,000000,1558.17,1579.89,1511.15,1513.89,7240.23,0
+BZQ.US,D,20160328,000000,1424.3,1459.2,1380.96,1394,4165.61,0
+BZQ.US,D,20160329,000000,1432.79,1462.08,1358.36,1391.18,7459.48,0
+BZQ.US,D,20160330,000000,1355.85,1397.52,1307.9,1378.17,5922.18,0
+BZQ.US,D,20160331,000000,1373.12,1451.64,1355.85,1429.96,3828.25,0
+BZQ.US,D,20160401,000000,1468.11,1483.6,1360.15,1369.22,6549.66,0
+BZQ.US,D,20160404,000000,1433.43,1506.91,1409.4,1505.13,5276.35,0
+BZQ.US,D,20160405,000000,1534.77,1568.23,1481.43,1523.19,6404.6,0
+BZQ.US,D,20160406,000000,1556.79,1590.56,1529.22,1548.87,5056.54,0
+BZQ.US,D,20160407,000000,1572.55,1601.86,1547.15,1576.15,3540.08,0
+BZQ.US,D,20160408,000000,1445.88,1446.25,1373.12,1374.56,3833.25,0
+BZQ.US,D,20160411,000000,1305.75,1320.93,1276.82,1309.93,4377.93,0
+BZQ.US,D,20160412,000000,1293.66,1309.57,1203.98,1218.59,6997.62,0
+BZQ.US,D,20160413,000000,1178.37,1183.62,1143.19,1152.6,5161.58,0
+BZQ.US,D,20160414,000000,1164.53,1207.96,1160,1178.01,6512.7,0
+BZQ.US,D,20160415,000000,1189.6,1199.87,1171.88,1174.04,4322.35,0
+BZQ.US,D,20160418,000000,1246.16,1252.21,1193.91,1244.71,4516.59,0
+BZQ.US,D,20160419,000000,1204.71,1204.71,1148.01,1148.72,2716.12,0
+BZQ.US,D,20160420,000000,1173.32,1188.87,1146.92,1163.49,3137.41,0
+BZQ.US,D,20160421,000000,1166.85,1215.15,1157.48,1206.13,2930.66,0
+BZQ.US,D,20160422,000000,1234.56,1234.56,1192.84,1211.54,3174.65,0
+BZQ.US,D,20160425,000000,1205.07,1250.05,1193.91,1244.71,3468.94,0
+BZQ.US,D,20160426,000000,1220.98,1226.16,1165.64,1165.64,4422.94,0
+BZQ.US,D,20160427,000000,1145.48,1158.57,1103.95,1109.49,4275.38,0
+BZQ.US,D,20160428,000000,1108.78,1115.53,1069.32,1104.31,8247.31,0
+BZQ.US,D,20160429,000000,1078.12,1106.75,1052.43,1087.37,4572.17,0
+BZQ.US,D,20160502,000000,1117.98,1142.45,1117.05,1126.76,3484.5,0
+BZQ.US,D,20160503,000000,1181.81,1226.32,1181.81,1224.93,6360.97,0
+BZQ.US,D,20160504,000000,1221.34,1227.74,1171.18,1187.81,8661.37,0
+BZQ.US,D,20160505,000000,1158.93,1247.52,1151.53,1226.64,3112.12,0
+BZQ.US,D,20160506,000000,1249.76,1252.35,1194.99,1202.62,4638.03,0
+BZQ.US,D,20160509,000000,1233.13,1376.34,1231.7,1241.13,12144.4,0
+BZQ.US,D,20160510,000000,1188.52,1188.81,1107.48,1108.2,4363.2,0
+BZQ.US,D,20160511,000000,1076.3,1116.26,1061.12,1101.43,14096.4,0
+BZQ.US,D,20160512,000000,1110.94,1153.68,1076.3,1098.99,7465.04,0
+BZQ.US,D,20160513,000000,1128.19,1206.13,1122.23,1192.11,8263.15,0
+BZQ.US,D,20160516,000000,1191.03,1191.03,1153.9,1178.37,4179.51,0
+BZQ.US,D,20160517,000000,1192.84,1235.51,1187.81,1216.86,3231.62,0
+BZQ.US,D,20160518,000000,1265.59,1286.04,1214.79,1285.66,5855.76,0
+BZQ.US,D,20160519,000000,1323.4,1352.66,1298.69,1308.84,9894.38,0
+BZQ.US,D,20160520,000000,1275.04,1290.7,1243.64,1270.8,3192.71,0
+BZQ.US,D,20160523,000000,1348.41,1362.05,1323.4,1353.75,5999.43,0
+BZQ.US,D,20160524,000000,1292.66,1356.71,1281.42,1332.24,3613.44,0
+BZQ.US,D,20160525,000000,1304.03,1356.21,1272.56,1344.54,5039.31,0
+BZQ.US,D,20160526,000000,1319.15,1330.43,1284.97,1320.58,2626.09,0
+BZQ.US,D,20160527,000000,1346.98,1378.52,1342.75,1374.21,4510.2,0
+BZQ.US,D,20160531,000000,1375.65,1423.93,1343.1,1412.76,3791.57,0
+BZQ.US,D,20160601,000000,1422.91,1445.15,1357.29,1364.99,5278.3,0
+BZQ.US,D,20160602,000000,1389.08,1389.76,1304.66,1305.04,2352.64,0
+BZQ.US,D,20160603,000000,1253.8,1273.59,1221.34,1221.34,6356.25,0
+BZQ.US,D,20160606,000000,1234.86,1241.84,1200.54,1217.24,3070.44,0
+BZQ.US,D,20160607,000000,1232.06,1232.06,1185.35,1188.15,2409.33,0
+BZQ.US,D,20160608,000000,1128.19,1128.19,1070.79,1071.5,5112.95,0
+BZQ.US,D,20160609,000000,1092.5,1121.92,1082.07,1109.49,5239.39,0
+BZQ.US,D,20160610,000000,1161.12,1208.29,1158.3,1205.42,4970.95,0
+BZQ.US,D,20160613,000000,1252.86,1255.51,1203.98,1229.91,4868.96,0
+BZQ.US,D,20160614,000000,1230.27,1305.75,1198.81,1280.07,7056.82,0
+BZQ.US,D,20160615,000000,1269.12,1299.43,1222.76,1253.14,5349.72,0
+BZQ.US,D,20160616,000000,1286.4,1318.76,1223.13,1224.57,6888.41,0
+BZQ.US,D,20160617,000000,1189.6,1197.14,1168,1184.34,4563,0
+BZQ.US,D,20160620,000000,1125.83,1134.25,1097.53,1128.19,5807.41,0
+BZQ.US,D,20160621,000000,1114.53,1157.86,1096.85,1113.82,2959.28,0
+BZQ.US,D,20160622,000000,1110.21,1127.13,1079.91,1120.51,2944.55,0
+BZQ.US,D,20160623,000000,1079.19,1099.99,1030.55,1036.38,5550.36,0
+BZQ.US,D,20160624,000000,1136.41,1141.02,1090.35,1120.51,8727.23,0
+BZQ.US,D,20160627,000000,1119.44,1178.01,1118.72,1157.86,5251.62,0
+BZQ.US,D,20160628,000000,1090.07,1098.28,1053.42,1059.05,4685.28,0
+BZQ.US,D,20160629,000000,1005.79,1008.96,964.113,974.034,8515.2,0
+BZQ.US,D,20160630,000000,968.361,978.281,920.791,942.305,6112.26,0
+BZQ.US,D,20160701,000000,941.227,945.474,918.632,918.632,2726.68,0
+BZQ.US,D,20160705,000000,954.612,988.146,946.407,977.289,6233.42,0
+BZQ.US,D,20160706,000000,1004.07,1036.74,986.351,991.687,8117.81,0
+BZQ.US,D,20160707,000000,983.828,1013.27,965.197,1008.59,3293.31,0
+BZQ.US,D,20160708,000000,934.111,945.823,910.785,919.706,4831.17,0
+BZQ.US,D,20160711,000000,908.337,908.337,891.134,901.283,2198.96,0
+BZQ.US,D,20160712,000000,863.928,885.447,848.743,884.08,7028.75,0
+BZQ.US,D,20160713,000000,882.281,903.441,857.955,858.675,2131.44,0
+BZQ.US,D,20160714,000000,818.373,830.75,804.625,825.857,5420.3,0
+BZQ.US,D,20160715,000000,831.47,840.97,818.732,823.697,1674.3,0
+BZQ.US,D,20160718,000000,827.511,829.309,790.519,794.334,2963.45,0
+BZQ.US,D,20160719,000000,801.459,816.862,788.721,789.441,4110.04,0
+BZQ.US,D,20160720,000000,792.966,803.041,775.046,784.547,5659.01,0
+BZQ.US,D,20160721,000000,792.966,816.575,784.114,803.546,5635.95,0
+BZQ.US,D,20160722,000000,801.099,809.95,775.046,779.867,2626.36,0
+BZQ.US,D,20160725,000000,790.519,814.487,786.922,801.819,3939.41,0
+BZQ.US,D,20160726,000000,800.74,801.819,783.106,793.614,2363.48,0
+BZQ.US,D,20160727,000000,784.114,806.424,782.026,793.614,2035.29,0
+BZQ.US,D,20160728,000000,807.504,820.459,800.74,810.598,4775.87,0
+BZQ.US,D,20160729,000000,789.441,793.975,757.055,758.421,6016.38,0
+BZQ.US,D,20160801,000000,767.489,793.326,767.489,792.319,3563.7,0
+BZQ.US,D,20160802,000000,773.967,820.459,772.526,807.504,5690.41,0
+BZQ.US,D,20160803,000000,819.453,830.318,766.049,767.489,7352.22,0
+BZQ.US,D,20160804,000000,759.431,761.732,719.988,733.664,6494.08,0
+BZQ.US,D,20160805,000000,718.549,740.859,712.108,717.11,7945.8,0
+BZQ.US,D,20160808,000000,726.682,726.682,705.055,717.11,7788.51,0
+BZQ.US,D,20160809,000000,710.057,710.057,691.668,704.047,8569.39,0
+BZQ.US,D,20160810,000000,695.23,727.041,690.986,716.751,8267.04,0
+BZQ.US,D,20160811,000000,713.152,714.231,682.854,684.652,9251.89,0
+BZQ.US,D,20160812,000000,696.996,708.293,677.923,701.564,11061.2,0
+BZQ.US,D,20160815,000000,693.792,693.792,676.878,686.414,6940.93,0
+BZQ.US,D,20160816,000000,686.414,700.522,683.573,697.715,5867.43,0
+BZQ.US,D,20160817,000000,713.152,730.424,694.871,699.118,20739.7,0
+BZQ.US,D,20160818,000000,696.275,717.83,689.905,706.495,3570.37,0
+BZQ.US,D,20160819,000000,715.275,726.324,697.715,700.162,15101.2,0
+BZQ.US,D,20160822,000000,708.618,735.463,708.618,732.585,12415.9,0
+BZQ.US,D,20160823,000000,719.629,742.516,711.101,742.516,14816.4,0
+BZQ.US,D,20160824,000000,753.454,758.061,727.041,735.823,22851.7,0
+BZQ.US,D,20160825,000000,734.025,749.496,733.664,746.403,19473,0
+BZQ.US,D,20160826,000000,732.944,777.78,702.104,762.525,15034.5,0
+BZQ.US,D,20160829,000000,763.963,764.324,715.996,717.468,9188.54,0
+BZQ.US,D,20160830,000000,732.225,741.221,721.07,724.883,26649.6,0
+BZQ.US,D,20160831,000000,716.391,757.484,712.793,737.621,21375.8,0
+BZQ.US,D,20160901,000000,747.482,753.816,725.603,731.145,20077.2,0
+BZQ.US,D,20160902,000000,713.511,721.141,696.634,697.715,14804.7,0
+BZQ.US,D,20160906,000000,701.924,706.136,670.51,673.712,18661.6,0
+BZQ.US,D,20160907,000000,673.712,690.122,670.51,676.16,5519.23,0
+BZQ.US,D,20160908,000000,667.703,682.854,657.805,668.745,9385.56,0
+BZQ.US,D,20160909,000000,705.774,747.264,705.415,746.403,10758.6,0
+BZQ.US,D,20160912,000000,761.084,765.042,711.46,717.11,8916.48,0
+BZQ.US,D,20160913,000000,746.403,798.22,738.701,786.922,10860.9,0
+BZQ.US,D,20160914,000000,792.966,801.099,768.713,790.16,5829.92,0
+BZQ.US,D,20160915,000000,778.5,795.558,739.421,744.316,6613.85,0
+BZQ.US,D,20160916,000000,766.049,779.509,750.216,758.061,5646.51,0
+BZQ.US,D,20160919,000000,736.183,758.421,722.867,752.016,3736.55,0
+BZQ.US,D,20160920,000000,728.77,739.062,725.603,736.183,2068.08,0
+BZQ.US,D,20160921,000000,716.391,737.263,690.624,695.915,3526.18,0
+BZQ.US,D,20160922,000000,671.913,694.511,659.893,685.335,4475.19,0
+BZQ.US,D,20160923,000000,688.502,706.495,682.528,702.284,2991.24,0
+BZQ.US,D,20160926,000000,713.511,723.587,707.935,721.07,2872.58,0
+BZQ.US,D,20160927,000000,714.952,734.383,699.477,699.802,2023.61,0
+BZQ.US,D,20160928,000000,695.915,712.108,670.149,673.353,4306.78,0
+BZQ.US,D,20160929,000000,673.712,718.19,669.465,710.38,4218.41,0
+BZQ.US,D,20160930,000000,697.715,711.818,691.705,704.37,1752.95,0
+BZQ.US,D,20161003,000000,698.039,704.37,661.333,665.219,7273.02,0
+BZQ.US,D,20161004,000000,668.063,696.275,665.58,688.14,5471.71,0
+BZQ.US,D,20161005,000000,665.58,671.589,648.63,652.517,5195.76,0
+BZQ.US,D,20161006,000000,661.333,664.141,641.614,644.745,4337.63,0
+BZQ.US,D,20161007,000000,628.874,654.999,626.752,633.443,5690.69,0
+BZQ.US,D,20161010,000000,622.864,627.471,616.821,617.935,3826.86,0
+BZQ.US,D,20161011,000000,624.629,635.712,622.864,628.156,4649.43,0
+BZQ.US,D,20161012,000000,631.718,640.857,622.864,633.731,2735.3,0
+BZQ.US,D,20161013,000000,640.857,649.783,616.496,617.935,7181.59,0
+BZQ.US,D,20161014,000000,606.275,614.839,596.417,612.645,7161.03,0
+BZQ.US,D,20161017,000000,608.759,613.257,594.976,597.818,5291.08,0
+BZQ.US,D,20161018,000000,581.95,590.118,565,568.528,6594.68,0
+BZQ.US,D,20161019,000000,565.685,573.817,559.387,571.372,8028.05,0
+BZQ.US,D,20161020,000000,575.579,575.579,551.254,554.421,6606.63,0
+BZQ.US,D,20161021,000000,565.685,567.808,552.3,555.464,3308.31,0
+BZQ.US,D,20161024,000000,537.473,548.053,534.631,545.928,5398.9,0
+BZQ.US,D,20161025,000000,552.623,560.754,538.877,544.166,3264.13,0
+BZQ.US,D,20161026,000000,558.992,563.921,545.246,554.062,5502.84,0
+BZQ.US,D,20161027,000000,542.761,555.826,538.877,555.251,3699.31,0
+BZQ.US,D,20161028,000000,560.07,576.659,552.3,567.088,6380.7,0
+BZQ.US,D,20161031,000000,550.893,558.992,546.29,555.464,6446.84,0
+BZQ.US,D,20161101,000000,557.589,605.23,557.589,593.572,11973.8,0
+BZQ.US,D,20161102,000000,605.951,627.471,595.698,615.489,10274.8,0
+BZQ.US,D,20161103,000000,602.065,627.471,590.047,623.944,8073.63,0
+BZQ.US,D,20161104,000000,624.629,635.208,604.188,629.594,7329.15,0
+BZQ.US,D,20161107,000000,579.827,582.276,562.877,562.877,10176.1,0
+BZQ.US,D,20161108,000000,575.221,581.232,544.526,555.106,11770.1,0
+BZQ.US,D,20161109,000000,596.417,596.417,567.053,590.047,16362.6,0
+BZQ.US,D,20161110,000000,647.586,692.388,637.692,684.652,24703.8,0
+BZQ.US,D,20161111,000000,721.788,775.046,706.854,722.867,21441.9,0
+BZQ.US,D,20161114,000000,743.235,777.133,723.875,726.682,20205.6,0
+BZQ.US,D,20161115,000000,703.689,709.699,676.52,679.327,15761.5,0
+BZQ.US,D,20161116,000000,705.774,719.485,692.03,694.871,8658.59,0
+BZQ.US,D,20161117,000000,701.924,730.137,688.861,722.867,6520.2,0
+BZQ.US,D,20161118,000000,702.645,722.148,696.275,713.511,6416.55,0
+BZQ.US,D,20161121,000000,679.327,680.047,659.642,664.499,7272.46,0
+BZQ.US,D,20161122,000000,634.164,666.264,632.401,647.227,9667.9,0
+BZQ.US,D,20161123,000000,680.405,684.976,658.527,660.974,5368.34,0
+BZQ.US,D,20161125,000000,689.221,695.23,680.766,690.624,4309.29,0
+BZQ.US,D,20161128,000000,679.684,683.249,641.219,653.921,7652.34,0
+BZQ.US,D,20161129,000000,668.063,688.861,664.499,682.528,5386.12,0
+BZQ.US,D,20161130,000000,656.762,677.203,645.103,668.063,8168.11,0
+BZQ.US,D,20161201,000000,703.689,753.454,701.564,751.655,14995.1,0
+BZQ.US,D,20161202,000000,746.762,751.655,722.148,740.501,9087.66,0
+BZQ.US,D,20161205,000000,735.823,735.823,716.751,720.707,6145.05,0
+BZQ.US,D,20161206,000000,727.763,729.489,681.088,694.871,6146.16,0
+BZQ.US,D,20161207,000000,680.405,692.03,667.343,670.51,9973.31,0
+BZQ.US,D,20161208,000000,681.45,690.624,672.991,679.002,4080.3,0
+BZQ.US,D,20161209,000000,685.335,689.221,667.703,687.46,5226.06,0
+BZQ.US,D,20161212,000000,694.151,708.618,683.931,704.37,7642.89,0
+BZQ.US,D,20161213,000000,691.668,703.689,677.923,691.668,5498.39,0
+BZQ.US,D,20161214,000000,695.915,747.482,688.502,742.516,4770.31,0
+BZQ.US,D,20161215,000000,749.138,753.454,719.269,727.763,10317.6,0
+BZQ.US,D,20161216,000000,725.961,746.043,714.52,737.263,4930.38,0
+BZQ.US,D,20161219,000000,724.883,763.604,724.883,761.444,4792.26,0
+BZQ.US,D,20161220,000000,737.982,753.454,735.463,741.58,5159.92,0
+BZQ.US,D,20161221,000000,719.269,738.701,713.152,732.225,4724.46,0
+BZQ.US,D,20161222,000000,732.225,741.221,716.391,723.587,6210.08,0
+BZQ.US,D,20161223,000000,695.59,697.354,682.528,687.097,9759.05,0
+BZQ.US,D,20161227,000000,676.878,683.573,672.271,676.52,3982.21,0
+BZQ.US,D,20161228,000000,669.465,669.465,647.947,654.639,5964.7,0
+BZQ.US,D,20161229,000000,649.35,649.35,625.708,632.042,11411.6,0
+BZQ.US,D,20161230,000000,632.042,651.475,628.156,642.982,6732.24,0
+BZQ.US,D,20170103,000000,617.575,617.575,594.293,600.304,9162.41,0
+BZQ.US,D,20170104,000000,588.643,593.572,582.635,586.159,7138.24,0
+BZQ.US,D,20170105,000000,583.354,584.037,564.641,572.413,8821.44,0
+BZQ.US,D,20170106,000000,579.107,592.135,577.992,585.117,5221.33,0
+BZQ.US,D,20170109,000000,578.064,585.802,568.528,584.758,5981.92,0
+BZQ.US,D,20170110,000000,565.362,578.425,562.877,573.131,5903.84,0
+BZQ.US,D,20170111,000000,587.96,593.213,543.483,546.649,12422.6,0
+BZQ.US,D,20170112,000000,536.071,540.999,530.061,534.631,13471.4,0
+BZQ.US,D,20170113,000000,549.133,558.631,545.246,550.535,7201.04,0
+BZQ.US,D,20170117,000000,554.782,560.754,534.989,541.358,6018.61,0
+BZQ.US,D,20170118,000000,546.649,557.445,541.358,555.464,7656.23,0
+BZQ.US,D,20170119,000000,540.28,553.703,540.28,543.123,5183.54,0
+BZQ.US,D,20170120,000000,535.708,542.761,524.769,526.172,7460.87,0
+BZQ.US,D,20170123,000000,521.603,523.365,496.197,498.286,11862.4,0
+BZQ.US,D,20170124,000000,505.014,509.944,499.364,504.295,9947.18,0
+BZQ.US,D,20170125,000000,494.758,498.646,488.785,489.469,6669.15,0
+BZQ.US,D,20170126,000000,500.407,506.417,497.241,499.364,6579.12,0
+BZQ.US,D,20170127,000000,497.961,500.084,493.355,493.715,4103.09,0
+BZQ.US,D,20170130,000000,505.374,515.594,503.933,512.067,10922.3,0
+BZQ.US,D,20170131,000000,506.779,519.119,504.078,517.357,10021.6,0
+BZQ.US,D,20170201,000000,507.137,514.874,505.374,512.067,6477.13,0
+BZQ.US,D,20170202,000000,505.374,511.707,499.725,505.698,5443.09,0
+BZQ.US,D,20170203,000000,500.084,502.172,489.11,498.286,5913.29,0
+BZQ.US,D,20170206,000000,505.374,514.191,501.486,512.751,6950.94,0
+BZQ.US,D,20170207,000000,507.137,514.55,504.654,512.427,5957.75,0
+BZQ.US,D,20170208,000000,516.781,517.177,495.477,497.241,7391.96,0
+BZQ.US,D,20170209,000000,497.602,506.058,492.994,501.847,5476.16,0
+BZQ.US,D,20170210,000000,491.231,491.231,477.125,477.845,8979.56,0
+BZQ.US,D,20170213,000000,475.721,479.968,468.669,473.959,8360.97,0
+BZQ.US,D,20170214,000000,471.116,484.178,460.895,461.256,9290.52,0
+BZQ.US,D,20170215,000000,455.967,459.133,435.491,436.894,18426.2,0
+BZQ.US,D,20170216,000000,430.886,451.361,430.525,450.315,13274.4,0
+BZQ.US,D,20170217,000000,457.73,461.58,450.677,454.202,6676.94,0
+BZQ.US,D,20170221,000000,438.298,443.588,434.772,435.131,5953.58,0
+BZQ.US,D,20170222,000000,437.613,439.377,432.647,432.647,6467.68,0
+BZQ.US,D,20170223,000000,421.708,446.431,419.945,444.666,17687.3,0
+BZQ.US,D,20170224,000000,464.061,472.771,460.178,472.196,18737.5,0
+BZQ.US,D,20170227,000000,474.32,474.32,461.58,467.59,8549.38,0
+BZQ.US,D,20170228,000000,467.949,490.512,467.695,487.705,10206.4,0
+BZQ.US,D,20170301,000000,472.879,473.959,455.245,456.65,12022.4,0
+BZQ.US,D,20170302,000000,470.073,492.312,466.905,491.95,9141.29,0
+BZQ.US,D,20170303,000000,478.529,485.222,460.895,461.939,10503.2,0
+BZQ.US,D,20170306,000000,461.256,475.289,458.773,474.32,5767.95,0
+BZQ.US,D,20170307,000000,463.379,478.529,463.379,476.766,5583.15,0
+BZQ.US,D,20170308,000000,494.074,512.427,490.188,505.698,12756.4,0
+BZQ.US,D,20170309,000000,506.779,522.647,502.89,519.119,14310.9,0
+BZQ.US,D,20170310,000000,492.312,505.014,487.705,496.881,10385.1,0
+BZQ.US,D,20170313,000000,492.312,497.961,486.302,490.188,10281.7,0
+BZQ.US,D,20170314,000000,495.838,509.944,491.592,508.541,9650.12,0
+BZQ.US,D,20170315,000000,501.847,510.663,464.783,467.231,10474.3,0
+BZQ.US,D,20170316,000000,463.379,476.766,462.659,473.959,7596.48,0
+BZQ.US,D,20170317,000000,467.59,493.355,465.828,489.469,9202.43,0
+BZQ.US,D,20170320,000000,496.558,497.602,466.905,469.713,8615.52,0
+BZQ.US,D,20170321,000000,470.073,502.89,467.231,500.768,12487.4,0
+BZQ.US,D,20170322,000000,504.654,510.663,485.583,493.715,14516.5,0
+BZQ.US,D,20170323,000000,509.224,509.584,494.758,504.654,9704.3,0
+BZQ.US,D,20170324,000000,497.602,503.253,487.705,489.469,6905.92,0
+BZQ.US,D,20170327,000000,505.374,507.821,490.547,492.669,7871.04,0
+BZQ.US,D,20170328,000000,490.909,494.901,484.178,489.469,5591.76,0
+BZQ.US,D,20170329,000000,486.661,487.705,466.905,468.308,8576.34,0
+BZQ.US,D,20170330,000000,472.879,482.415,468.669,481.012,3888.83,0
+BZQ.US,D,20170331,000000,486.986,491.95,471.116,479.609,6641.64,0
+BZQ.US,D,20170403,000000,474.32,478.529,467.59,469.028,6216.19,0
+BZQ.US,D,20170404,000000,474.32,478.206,459.818,460.178,4562.45,0
+BZQ.US,D,20170405,000000,455.606,480.291,451.719,479.609,6593.85,0
+BZQ.US,D,20170406,000000,483.496,499.725,472.879,496.558,7331.1,0
+BZQ.US,D,20170407,000000,487.344,495.477,471.838,490.909,7049.31,0
+BZQ.US,D,20170410,000000,484.178,496.197,482.056,488.066,12534.9,0
+BZQ.US,D,20170411,000000,486.986,508.899,482.415,489.828,12430.7,0
+BZQ.US,D,20170412,000000,491.95,500.084,490.909,491.592,8514.64,0
+BZQ.US,D,20170413,000000,491.592,514.874,489.469,513.83,16888.9,0
+BZQ.US,D,20170417,000000,497.602,497.602,472.879,473.599,11776.2,0
+BZQ.US,D,20170418,000000,478.206,483.819,464.783,480.291,10082.2,0
+BZQ.US,D,20170419,000000,477.485,501.486,477.485,500.407,13677,0
+BZQ.US,D,20170420,000000,489.469,509.584,488.424,504.295,10791.9,0
+BZQ.US,D,20170421,000000,503.933,510.988,497.602,510.304,12693.8,0
+BZQ.US,D,20170424,000000,479.968,484.178,474.32,480.291,9874.65,0
+BZQ.US,D,20170425,000000,494.435,497.602,477.845,479.968,11418,0
+BZQ.US,D,20170426,000000,492.924,497.961,482.415,487.705,11924.6,0
+BZQ.US,D,20170427,000000,481.373,499.364,480.686,492.312,6604.41,0
+BZQ.US,D,20170428,000000,499.364,499.364,479.247,480.654,9613.43,0
+BZQ.US,D,20170501,000000,479.609,481.732,464.425,473.959,9905.5,0
+BZQ.US,D,20170502,000000,470.432,470.432,449.236,452.08,11448.3,0
+BZQ.US,D,20170503,000000,456.65,464.425,451.361,461.256,5504.5,0
+BZQ.US,D,20170504,000000,471.116,488.424,471.116,484.9,8944.27,0
+BZQ.US,D,20170505,000000,479.968,482.056,466.186,467.231,5832.42,0
+BZQ.US,D,20170508,000000,472.196,481.732,467.231,478.888,6126.99,0
+BZQ.US,D,20170509,000000,472.196,473.166,458.052,461.939,5279.41,0
+BZQ.US,D,20170510,000000,445.709,445.709,437.94,442.219,10096.6,0
+BZQ.US,D,20170511,000000,437.252,442.327,430.525,433.726,6323.18,0
+BZQ.US,D,20170512,000000,424.193,424.193,414.331,415.376,9356.38,0
+BZQ.US,D,20170515,000000,409.726,412.533,405.48,407.89,7183.81,0
+BZQ.US,D,20170516,000000,404.434,410.841,401.268,401.954,5221.89,0
+BZQ.US,D,20170517,000000,412.891,429.48,409.007,427.898,9966.64,0
+BZQ.US,D,20170518,000000,577.343,586.88,525.814,564.641,47175.9,0
+BZQ.US,D,20170519,000000,501.847,511.707,483.135,489.469,25138.5,0
+BZQ.US,D,20170522,000000,513.109,533.586,506.417,518.075,16642.4,0
+BZQ.US,D,20170523,000000,502.89,502.89,487.165,492.669,12694.4,0
+BZQ.US,D,20170524,000000,483.819,488.066,464.061,482.776,15362.4,0
+BZQ.US,D,20170525,000000,478.888,497.853,473.599,488.785,14925.9,0
+BZQ.US,D,20170526,000000,479.247,479.609,465.143,472.879,9453.09,0
+BZQ.US,D,20170530,000000,473.959,476.081,469.389,471.116,2678.89,0
+BZQ.US,D,20170531,000000,470.432,483.496,469.028,481.373,4417.39,0
+BZQ.US,D,20170601,000000,475.363,493.678,471.838,489.469,3425.03,0
+BZQ.US,D,20170602,000000,481.012,494.397,476.44,488.066,3063.77,0
+BZQ.US,D,20170605,000000,498.286,503.61,490.476,499.364,5469.21,0
+BZQ.US,D,20170606,000000,494.758,498.646,482.776,486.986,2882.86,0
+BZQ.US,D,20170607,000000,480.654,492.312,476.766,483.496,1251.07,0
+BZQ.US,D,20170608,000000,495.119,500.263,485.978,489.11,2514.1,0
+BZQ.US,D,20170609,000000,489.11,507.821,487.344,507.821,4598.85,0
+BZQ.US,D,20170612,000000,510.663,529.017,506.058,518.402,5172.14,0
+BZQ.US,D,20170613,000000,520.162,527.253,513.47,516.636,3153.53,0
+BZQ.US,D,20170614,000000,499.725,513.039,493.355,504.654,3147.97,0
+BZQ.US,D,20170615,000000,517.716,525.094,512.751,515.235,3106.29,0
+BZQ.US,D,20170616,000000,511.707,516.278,507.821,509.584,1697.64,0
+BZQ.US,D,20170619,000000,514.874,514.874,500.407,505.374,1143.53,0
+BZQ.US,D,20170620,000000,514.874,540.28,513.687,539.236,4374.31,0
+BZQ.US,D,20170621,000000,534.631,543.483,525.814,537.473,5188.54,0
+BZQ.US,D,20170622,000000,536.071,541.684,526.893,530.061,2092.25,0
+BZQ.US,D,20170623,000000,529.34,537.292,526.533,532.865,1319.43,0
+BZQ.US,D,20170626,000000,518.402,518.402,501.847,502.531,4676.94,0
+BZQ.US,D,20170627,000000,514.55,524.086,505.014,518.402,2363.2,0
+BZQ.US,D,20170628,000000,508.541,522.287,501.486,502.531,5593.15,0
+BZQ.US,D,20170629,000000,503.933,518.042,499.725,505.374,4217.58,0
+BZQ.US,D,20170630,000000,504.295,504.295,493.715,497.602,1939.13,0
+BZQ.US,D,20170703,000000,487.705,494.074,485.222,490.547,721.688,0
+BZQ.US,D,20170705,000000,491.231,504.654,484.537,489.11,1734.88,0
+BZQ.US,D,20170706,000000,490.909,505.014,490.909,502.172,1805.19,0
+BZQ.US,D,20170707,000000,492.312,507.46,490.188,499.005,4031.39,0
+BZQ.US,D,20170710,000000,486.986,488.21,478.529,482.056,2111.98,0
+BZQ.US,D,20170711,000000,479.968,482.056,465.178,466.223,2273.16,0
+BZQ.US,D,20170712,000000,453.842,460.895,435.131,437.94,8186.73,0
+BZQ.US,D,20170713,000000,434.052,437.613,430.886,430.886,3732.66,0
+BZQ.US,D,20170714,000000,425.271,426.494,420.666,424.909,5690.41,0
+BZQ.US,D,20170717,000000,423.471,427.359,422.464,425.595,3056.54,0
+BZQ.US,D,20170718,000000,427.359,428.438,417.319,417.462,3587.32,0
+BZQ.US,D,20170719,000000,415.014,423.039,411.848,418.901,2497.98,0
+BZQ.US,D,20170720,000000,412.891,418.182,409.726,414.331,1580.65,0
+BZQ.US,D,20170721,000000,411.848,420.305,410.049,419.622,886.201,0
+BZQ.US,D,20170724,000000,419.622,421.529,416.06,416.06,1730.71,0
+BZQ.US,D,20170725,000000,412.891,419.622,407.24,416.778,2654.71,0
+BZQ.US,D,20170726,000000,419.622,423.112,414.331,416.778,1490.06,0
+BZQ.US,D,20170727,000000,413.251,419.945,411.848,418.182,2040.57,0
+BZQ.US,D,20170728,000000,417.14,419.584,410.049,412.172,2128.94,0
+BZQ.US,D,20170731,000000,405.48,409.366,401.594,401.954,1699.03,0
+BZQ.US,D,20170801,000000,401.594,401.594,391.373,395.943,3160.2,0
+BZQ.US,D,20170802,000000,398.066,398.786,383.96,386.802,2576.07,0
+BZQ.US,D,20170803,000000,388.207,393.497,385.724,389.25,2443.23,0
+BZQ.US,D,20170804,000000,388.207,397.31,387.846,391.013,1249.96,0
+BZQ.US,D,20170807,000000,393.497,393.82,379.714,381.477,1364.17,0
+BZQ.US,D,20170808,000000,384.68,384.68,375.829,383.241,888.98,0
+BZQ.US,D,20170809,000000,392.777,395.259,389.609,391.373,1541.19,0
+BZQ.US,D,20170810,000000,394.539,406.2,394.539,406.2,3946.36,0
+BZQ.US,D,20170811,000000,404.434,408.645,391.013,397.383,4340.41,0
+BZQ.US,D,20170814,000000,400.55,401.954,384.68,396.663,2492.14,0
+BZQ.US,D,20170815,000000,394.181,394.181,385.364,388.207,1299.42,0
+BZQ.US,D,20170816,000000,383.96,386.802,377.591,379.355,3370.56,0
+BZQ.US,D,20170817,000000,387.127,393.137,381.837,392.777,2789.49,0
+BZQ.US,D,20170818,000000,385.724,390.653,374.46,375.829,5960.53,0
+BZQ.US,D,20170821,000000,374.424,382.557,370.212,380.794,5423.64,0
+BZQ.US,D,20170822,000000,368.092,371.617,358.194,369.854,11814.6,0
+BZQ.US,D,20170823,000000,364.203,365.607,352.898,355.734,4915.93,0
+BZQ.US,D,20170824,000000,353.257,355.734,348.665,352.553,3876.05,0
+BZQ.US,D,20170825,000000,350.437,356.433,347.608,354.309,3153.25,0
+BZQ.US,D,20170828,000000,351.847,357.496,350.437,355.734,2348.75,0
+BZQ.US,D,20170829,000000,364.565,365.248,353.257,354.496,1913.01,0
+BZQ.US,D,20170830,000000,357.073,361.001,356.077,357.496,1197.44,0
+BZQ.US,D,20170831,000000,353.257,359.275,350.082,356.791,1492.28,0
+BZQ.US,D,20170901,000000,345.844,348.322,339.849,346.917,5212.16,0
+BZQ.US,D,20170905,000000,330.681,343.376,330.681,340.195,6810.05,0
+BZQ.US,D,20170906,000000,332.085,332.085,321.836,325.025,10610.5,0
+BZQ.US,D,20170907,000000,319.03,321.143,316.553,320.791,4905.09,0
+BZQ.US,D,20170908,000000,320.432,325.025,320.073,323.957,4835.62,0
+BZQ.US,D,20170911,000000,315.504,315.854,308.787,314.79,9186.03,0
+BZQ.US,D,20170912,000000,317.265,319.389,308.442,317.625,4610.24,0
+BZQ.US,D,20170913,000000,320.073,321.143,313.731,317.265,4887.86,0
+BZQ.US,D,20170914,000000,319.733,323.26,311.969,313.371,3874.66,0
+BZQ.US,D,20170915,000000,313.371,315.504,302.749,302.791,5802.68,0
+BZQ.US,D,20170918,000000,303.852,307.721,298.56,306.325,4434.62,0
+BZQ.US,D,20170919,000000,304.555,310.549,303.504,307.025,2221.47,0
+BZQ.US,D,20170920,000000,303.504,314.092,301.892,305.613,4760.58,0
+BZQ.US,D,20170921,000000,306.325,314.408,305.261,312.328,8400.15,0
+BZQ.US,D,20170922,000000,313.02,314.408,307.721,311.969,1956.64,0
+BZQ.US,D,20170925,000000,315.142,325.728,313.199,324.678,8400.99,0
+BZQ.US,D,20170926,000000,323.605,327.494,322.158,327.494,2041.4,0
+BZQ.US,D,20170927,000000,331.379,343.029,329.615,338.423,4784.21,0
+BZQ.US,D,20170928,000000,339.504,341.26,334.589,338.423,3125.18,0
+BZQ.US,D,20170929,000000,328.198,332.444,324.714,326.786,3946.36,0
+BZQ.US,D,20171002,000000,330.681,331.027,323.994,326.09,1557.03,0
+BZQ.US,D,20171003,000000,323.26,324.317,303.152,303.504,6264.26,0
+BZQ.US,D,20171004,000000,301.733,303.504,296.437,301.029,3742.11,0
+BZQ.US,D,20171005,000000,292.211,304.914,291.501,304.209,8142.27,0
+BZQ.US,D,20171006,000000,312.328,316.056,309.493,310.903,4714.73,0
+BZQ.US,D,20171009,000000,314.79,322.556,314.79,319.03,4346.25,0
+BZQ.US,D,20171010,000000,307.369,311.795,304.989,308.082,6638.86,0
+BZQ.US,D,20171011,000000,303.504,310.19,303.504,305.973,3869.94,0
+BZQ.US,D,20171012,000000,308.442,308.787,306.325,308.082,1866.6,0
+BZQ.US,D,20171013,000000,300.676,304.555,298.598,300.676,1876.05,0
+BZQ.US,D,20171016,000000,299.258,306.325,299.258,304.914,1580.1,0
+BZQ.US,D,20171017,000000,307.025,313.731,306.325,310.197,4107.54,0
+BZQ.US,D,20171018,000000,309.854,314.86,306.009,308.082,1367.79,0
+BZQ.US,D,20171019,000000,315.504,318.669,312.328,312.328,2733.63,0
+BZQ.US,D,20171020,000000,308.082,315.142,305.613,314.444,2458.52,0
+BZQ.US,D,20171023,000000,319.389,331.379,316.553,330.681,7647.62,0
+BZQ.US,D,20171024,000000,330.681,335.307,324.317,326.449,1821.03,0
+BZQ.US,D,20171025,000000,318.669,336.668,316.553,320.073,3050.98,0
+BZQ.US,D,20171026,000000,320.791,339.504,320.432,339.504,5201.32,0
+BZQ.US,D,20171027,000000,332.444,333.845,323.957,325.025,2197.57,0
+BZQ.US,D,20171030,000000,337.38,349.371,332.444,345.492,6852.56,0
+BZQ.US,D,20171031,000000,347.961,352.553,342.679,345.492,3654.57,0
+BZQ.US,D,20171101,000000,345.844,351.48,337.019,350.79,9865.48,0
+BZQ.US,D,20171102,000000,351.486,359.275,349.371,349.371,3915.23,0
+BZQ.US,D,20171103,000000,346.917,370.574,346.348,360.318,6537.43,0
+BZQ.US,D,20171106,000000,352.553,354.613,340.908,341.614,7202.43,0
+BZQ.US,D,20171107,000000,349.725,364.925,348.322,362.442,2413.5,0
+BZQ.US,D,20171108,000000,352.2,358.554,339.145,340.893,8306.78,0
+BZQ.US,D,20171109,000000,352.898,357.145,345.529,352.553,2003.61,0
+BZQ.US,D,20171110,000000,361.576,368.45,359.599,365.248,1804.63,0
+BZQ.US,D,20171113,000000,371.617,374.064,362.046,364.203,2356.81,0
+BZQ.US,D,20171114,000000,367.73,386.91,365.966,385.003,5187.15,0
+BZQ.US,D,20171115,000000,398.424,398.424,380.075,381.153,3182.15,0
+BZQ.US,D,20171116,000000,365.248,368.379,354.66,356.791,2171.17,0
+BZQ.US,D,20171117,000000,356.077,356.077,344.081,345.844,4138.94,0
+BZQ.US,D,20171120,000000,348.665,350.437,337.736,339.504,1739.33,0
+BZQ.US,D,20171121,000000,337.019,337.019,325.549,336.216,10267.3,0
+BZQ.US,D,20171122,000000,332.444,332.444,326.449,328.911,3135.46,0
+BZQ.US,D,20171124,000000,332.444,332.788,328.572,330.321,1115.46,0
+BZQ.US,D,20171127,000000,338.784,338.784,329.291,332.788,3376.4,0
+BZQ.US,D,20171128,000000,327.852,331.501,320.432,326.449,7333.6,0
+BZQ.US,D,20171129,000000,333.495,347.961,333.495,346.917,10981.7,0
+BZQ.US,D,20171130,000000,352.2,367.372,352.2,362.765,8165.05,0
+BZQ.US,D,20171201,000000,359.167,362.442,353.489,358.194,3640.4,0
+BZQ.US,D,20171204,000000,346.917,349.752,338.784,347.247,7024.3,0
+BZQ.US,D,20171205,000000,335.25,350.082,334.553,349.01,4448.23,0
+BZQ.US,D,20171206,000000,344.081,353.583,338.526,340.908,1933.3,0
+BZQ.US,D,20171207,000000,369.134,371.978,354.66,356.791,4232.59,0
+BZQ.US,D,20171208,000000,351.486,358.554,347.247,356.791,2672.77,0
+BZQ.US,D,20171211,000000,353.97,357.496,350.082,356.077,772.265,0
+BZQ.US,D,20171212,000000,368.092,368.199,333.884,338.423,2426,0
+BZQ.US,D,20171213,000000,341.26,362.442,339.145,360.354,2512.98,0
+BZQ.US,D,20171214,000000,367.372,371.257,361.72,369.134,6356.8,0
+BZQ.US,D,20171215,000000,361.001,362.442,356.381,359.959,4708.06,0
+BZQ.US,D,20171218,000000,351.137,352.86,345.153,351.847,2660.82,0
+BZQ.US,D,20171219,000000,353.257,360.678,352.898,353.257,1116.29,0
+BZQ.US,D,20171220,000000,350.082,352.898,346.556,352.2,1420.86,0
+BZQ.US,D,20171221,000000,348.322,348.322,334.553,340.195,3833.81,0
+BZQ.US,D,20171222,000000,340.195,343.204,338.13,340.195,621.369,0
+BZQ.US,D,20171226,000000,334.208,336.308,330.15,331.734,1654.29,0
+BZQ.US,D,20171227,000000,328.557,331.379,325.061,329.263,2730.85,0
+BZQ.US,D,20171228,000000,326.449,328.198,323.764,325.728,1600.66,0
+BZQ.US,D,20171229,000000,321.836,324.678,317.584,323.26,2713.62,0
+BZQ.US,D,20180102,000000,307.025,309.718,303.504,303.504,3182.71,0
+BZQ.US,D,20180103,000000,300.676,303.504,296.084,297.143,3892.45,0
+BZQ.US,D,20180104,000000,293.967,295.379,288.326,292.904,7855.48,0
+BZQ.US,D,20180105,000000,294.314,296.595,287.614,287.614,2459.35,0
+BZQ.US,D,20180108,000000,289.377,291.203,287.651,290.098,3144.63,0
+BZQ.US,D,20180109,000000,291.86,295.143,290.788,294.314,6020.27,0
+BZQ.US,D,20180110,000000,297.143,300.64,293.298,294.314,2979.57,0
+BZQ.US,D,20180111,000000,294.314,294.587,283.383,283.383,4237.31,0
+BZQ.US,D,20180112,000000,287.965,288.679,281.619,282.67,3713.76,0
+BZQ.US,D,20180116,000000,281.619,284.62,280.209,284.44,2861.18,0
+BZQ.US,D,20180117,000000,280.907,282.317,272.083,274.199,4958.72,0
+BZQ.US,D,20180118,000000,271.737,275.622,269.264,273.114,4179.79,0
+BZQ.US,D,20180119,000000,271.032,272.443,266.081,266.081,3828.81,0
+BZQ.US,D,20180122,000000,269.615,271.032,264.017,264.685,2057.24,0
+BZQ.US,D,20180123,000000,273.862,278.453,272.083,275.271,5807.96,0
+BZQ.US,D,20180124,000000,257.625,261.856,238.56,242.446,15307.1,0
+BZQ.US,D,20180125,000000,239.265,241.733,226.735,236.451,19300.2,0
+BZQ.US,D,20180126,000000,239.617,239.689,230.773,231.853,8370.14,0
+BZQ.US,D,20180129,000000,236.451,242.057,235.738,241.036,12680.8,0
+BZQ.US,D,20180130,000000,243.504,247.859,239.969,241.375,12476.2,0
+BZQ.US,D,20180131,000000,231.154,242.093,229.75,239.265,6714.73,0
+BZQ.US,D,20180201,000000,237.51,238.041,232.211,237.862,2500.48,0
+BZQ.US,D,20180202,000000,249.851,254.525,245.988,253.739,10500.1,0
+BZQ.US,D,20180205,000000,257.273,276.501,250.922,272.443,24091.6,0
+BZQ.US,D,20180206,000000,272.795,272.795,247.751,251.623,13242.1,0
+BZQ.US,D,20180207,000000,253.034,267.504,249.851,267.504,9550.35,0
+BZQ.US,D,20180208,000000,259.38,285.843,255.14,285.152,10568,0
+BZQ.US,D,20180209,000000,270.681,291.139,268.908,273.147,11057.3,0
+BZQ.US,D,20180212,000000,268.908,273.147,259.741,266.081,5351.11,0
+BZQ.US,D,20180213,000000,267.147,269.615,261.502,262.913,3714.87,0
+BZQ.US,D,20180214,000000,266.081,266.442,246.576,249.162,4775.31,0
+BZQ.US,D,20180215,000000,244.907,248.419,242.446,245.266,4344.02,0
+BZQ.US,D,20180216,000000,249.851,250.566,241.375,244.571,2686.67,0
+BZQ.US,D,20180220,000000,247.391,250.205,236.48,241.375,13689.2,0
+BZQ.US,D,20180221,000000,237.51,242.446,230.455,242.446,14170,0
+BZQ.US,D,20180222,000000,236.098,238.214,234.191,237.51,3161.31,0
+BZQ.US,D,20180223,000000,233.975,237.653,232.211,232.211,2402.1,0
+BZQ.US,D,20180226,000000,228.319,231.853,226.21,227.98,2913.15,0
+BZQ.US,D,20180227,000000,230.442,238.214,228.929,236.451,8659.43,0
+BZQ.US,D,20180228,000000,235.393,244.907,234.687,244.907,3952.47,0
+BZQ.US,D,20180301,000000,243.504,250.709,238.913,245.988,13789.8,0
+BZQ.US,D,20180302,000000,251.276,255.501,243.145,243.863,5614.27,0
+BZQ.US,D,20180305,000000,247.391,247.751,239.446,239.617,7353.61,0
+BZQ.US,D,20180306,000000,234.335,237.51,231.514,236.803,8560.22,0
+BZQ.US,D,20180307,000000,241.375,249.162,239.969,243.504,3864.38,0
+BZQ.US,D,20180308,000000,243.504,251.968,242.446,249.512,7345.55,0
+BZQ.US,D,20180309,000000,241.375,242.093,237.328,238.56,4471.02,0
+BZQ.US,D,20180312,000000,237.156,239.885,235.738,236.451,2695,0
+BZQ.US,D,20180313,000000,234.335,242.797,233.795,240.682,7035.14,0
+BZQ.US,D,20180314,000000,236.803,245.591,236.803,241.733,3202.71,0
+BZQ.US,D,20180315,000000,246.671,254.804,246.671,252.68,8271.21,0
+BZQ.US,D,20180316,000000,254.451,254.804,249.851,253.739,1308.59,0
+BZQ.US,D,20180319,000000,258.323,261.144,254.479,257.969,5228.28,0
+BZQ.US,D,20180320,000000,258.675,262.534,256.61,260.439,2848.12,0
+BZQ.US,D,20180321,000000,258.675,258.855,248.802,249.162,4203.13,0
+BZQ.US,D,20180322,000000,255.853,260.799,251.657,260.092,2504.37,0
+BZQ.US,D,20180323,000000,257.625,261.856,251.968,261.502,3320.54,0
+BZQ.US,D,20180326,000000,252.68,258.675,251.233,253.739,3755.72,0
+BZQ.US,D,20180327,000000,255.501,267.147,255.501,266.442,2867.85,0
+BZQ.US,D,20180328,000000,269.264,272.795,263.98,265.038,12868.6,0
+BZQ.US,D,20180329,000000,260.092,260.799,247.031,248.441,14363.4,0
+BZQ.US,D,20180402,000000,249.851,260.092,248.802,256.567,5582.87,0
+BZQ.US,D,20180403,000000,253.034,262.568,250.566,260.092,5898.28,0
+BZQ.US,D,20180404,000000,271.385,273.51,260.439,261.502,9517,0
+BZQ.US,D,20180405,000000,248.441,259.036,248.441,257.273,2213.97,0
+BZQ.US,D,20180406,000000,261.502,270.319,258.675,265.391,15714.5,0
+BZQ.US,D,20180409,000000,266.442,283.029,266.225,282.67,7476.99,0
+BZQ.US,D,20180410,000000,280.209,283.029,270.681,271.737,7136.85,0
+BZQ.US,D,20180411,000000,272.795,272.795,261.856,263.621,6867.29,0
+BZQ.US,D,20180412,000000,261.144,266.442,260.922,265.038,2477.97,0
+BZQ.US,D,20180413,000000,267.853,277.38,267.853,275.97,2903.7,0
+BZQ.US,D,20180416,000000,272.443,285.843,272.083,283.383,6256.76,0
+BZQ.US,D,20180417,000000,280.209,281.978,271.032,273.862,2446.57,0
+BZQ.US,D,20180418,000000,264.324,265.038,255.501,257.969,3599.27,0
+BZQ.US,D,20180419,000000,262.913,265.742,259.741,260.799,2944.27,0
+BZQ.US,D,20180420,000000,265.038,268.556,263.268,266.081,2605.52,0
+BZQ.US,D,20180423,000000,272.083,275.271,268.614,272.795,1440.59,0
+BZQ.US,D,20180424,000000,269.975,278.034,265.038,275.622,3088.22,0
+BZQ.US,D,20180425,000000,283.741,287.016,278.797,279.497,3798.8,0
+BZQ.US,D,20180426,000000,278.092,279.848,268.908,268.908,2759.2,0
+BZQ.US,D,20180427,000000,264.324,268.212,263.621,267.147,2983.18,0
+BZQ.US,D,20180430,000000,267.853,276.329,266.081,275.97,5054.32,0
+BZQ.US,D,20180501,000000,281.257,290.132,279.848,282.67,3438.65,0
+BZQ.US,D,20180502,000000,284.799,293.616,284.799,291.86,3869.1,0
+BZQ.US,D,20180503,000000,291.86,303.504,291.139,297.143,9539.79,0
+BZQ.US,D,20180504,000000,303.152,303.152,292.94,297.494,3656.24,0
+BZQ.US,D,20180507,000000,302.08,308.082,298.136,306.325,2576.62,0
+BZQ.US,D,20180508,000000,305.973,315.114,303.152,306.325,3959.42,0
+BZQ.US,D,20180509,000000,310.549,312.328,300.676,301.381,3630.39,0
+BZQ.US,D,20180510,000000,291.501,291.86,279.143,281.257,11493.3,0
+BZQ.US,D,20180511,000000,283.029,294.314,279.243,292.557,2646.93,0
+BZQ.US,D,20180514,000000,290.449,301.56,287.442,297.494,2162,0
+BZQ.US,D,20180515,000000,312.681,317.265,302.08,304.209,4422.39,0
+BZQ.US,D,20180516,000000,300.318,301.733,295.74,298.207,3777.12,0
+BZQ.US,D,20180517,000000,305.261,322.556,305.261,318.669,21765.7,0
+BZQ.US,D,20180518,000000,337.019,343.724,331.027,331.734,10710.5,0
+BZQ.US,D,20180521,000000,320.432,337.014,319.389,331.027,7918.29,0
+BZQ.US,D,20180522,000000,326.449,328.557,309.854,315.142,11283.8,0
+BZQ.US,D,20180523,000000,322.556,329.176,319.389,325.025,12266.7,0
+BZQ.US,D,20180524,000000,338.641,344.952,334.344,334.344,7138.79,0
+BZQ.US,D,20180525,000000,336.805,352.798,335.828,349.867,7583.15,0
+BZQ.US,D,20180529,000000,380.794,391.156,373.308,386.732,14058.6,0
+BZQ.US,D,20180530,000000,383.96,396.663,375.685,379.318,13132.1,0
+BZQ.US,D,20180531,000000,376.403,381.657,373.236,380.218,13612.8,0
+BZQ.US,D,20180601,000000,370.681,396.518,363.268,376.367,16356.7,0
+BZQ.US,D,20180604,000000,365.104,370.681,360.533,363.772,2984.57,0
+BZQ.US,D,20180605,000000,370.501,394.323,366.113,391.23,8629.41,0
+BZQ.US,D,20180606,000000,398.03,405.48,391.013,403.572,7168.25,0
+BZQ.US,D,20180607,000000,419.263,478.602,419.263,445.424,24673.5,0
+BZQ.US,D,20180608,000000,413.108,446.179,393.64,406.56,26379,0
+BZQ.US,D,20180611,000000,399.828,418.254,395.259,414.331,10848.9,0
+BZQ.US,D,20180612,000000,410.985,412.388,396.626,406.56,9207.99,0
+BZQ.US,D,20180613,000000,405.265,428.438,404.795,413.108,11589.8,0
+BZQ.US,D,20180614,000000,409.293,442.402,408.79,441.861,10456.8,0
+BZQ.US,D,20180615,000000,439.233,450.677,430.525,433.369,13371.3,0
+BZQ.US,D,20180618,000000,447.006,454.672,437.685,442.005,8178.95,0
+BZQ.US,D,20180619,000000,455.967,455.967,414.546,426.458,11816.8,0
+BZQ.US,D,20180620,000000,410.625,431.821,408.717,428.078,9713.2,0
+BZQ.US,D,20180621,000000,428.292,448.913,428.292,448.051,7949.69,0
+BZQ.US,D,20180622,000000,436.248,451.217,435.995,443.013,4195.63,0
+BZQ.US,D,20180625,000000,435.418,455.245,431.963,436.173,4426.56,0
+BZQ.US,D,20180626,000000,432.791,449.236,432.791,440.493,3635.39,0
+BZQ.US,D,20180627,000000,444.236,471.838,438.694,471.116,8291.22,0
+BZQ.US,D,20180628,000000,455.174,461.868,442.149,445.424,8467.4,0
+BZQ.US,D,20180629,000000,437.613,444.741,430.417,440.852,5278.58,0
+BZQ.US,D,20180702,000000,452.763,455.245,445.061,445.566,5246.62,0
+BZQ.US,D,20180703,000000,434.626,437.94,419.873,427.035,6675.27,0
+BZQ.US,D,20180705,000000,425.271,438.946,423.471,433.44,9370.28,0
+BZQ.US,D,20180706,000000,436.964,439.306,408.79,411.201,13778.5,0
+BZQ.US,D,20180709,000000,405.48,415.626,399.972,402.025,8213.41,0
+BZQ.US,D,20180710,000000,399.217,406.2,396.663,397.527,8720.56,0
+BZQ.US,D,20180711,000000,406.415,420.63,401.954,418.328,15556.1,0
+BZQ.US,D,20180712,000000,407.458,411.201,398.102,403.787,6742.24,0
+BZQ.US,D,20180713,000000,401.413,407.097,386.659,387.272,5911.9,0
+BZQ.US,D,20180716,000000,387.487,395.546,386.514,391.447,4142.27,0
+BZQ.US,D,20180717,000000,390.043,391.985,368.486,369.926,12721.3,0
+BZQ.US,D,20180718,000000,369.998,378.741,368.702,378.094,3931.63,0
+BZQ.US,D,20180719,000000,393.64,400.478,376.332,376.332,7146.58,0
+BZQ.US,D,20180720,000000,350.011,356.077,345.153,351.847,11630.6,0
+BZQ.US,D,20180723,000000,355.942,360.678,355.942,357.353,5263.02,0
+BZQ.US,D,20180724,000000,344.441,346.124,335.683,338.928,7227.72,0
+BZQ.US,D,20180725,000000,331.171,332.372,321.699,322.411,7231.33,0
+BZQ.US,D,20180726,000000,326.375,340.478,324.39,339.849,6967.61,0
+BZQ.US,D,20180727,000000,328.63,333.991,325.305,328.975,3984.15,0
+BZQ.US,D,20180730,000000,323.813,331.661,323.47,328.198,7140.46,0
+BZQ.US,D,20180731,000000,337.453,342.605,334.48,339.914,10021.6,0
+BZQ.US,D,20180801,000000,340.692,342.823,333.143,341.26,5124.62,0
+BZQ.US,D,20180802,000000,346.844,349.794,335.107,337.38,9842.97,0
+BZQ.US,D,20180803,000000,329.191,330.105,311.399,313.234,13492.2,0
+BZQ.US,D,20180806,000000,316.064,321.143,313.371,321.143,4596.91,0
+BZQ.US,D,20180807,000000,314.79,334.062,311.754,333.005,14668.5,0
+BZQ.US,D,20180808,000000,326.017,343.029,323.534,341.26,10372,0
+BZQ.US,D,20180809,000000,343.512,356.791,340.764,351.344,14382,0
+BZQ.US,D,20180810,000000,369.998,384.176,369.998,381.405,14420.4,0
+BZQ.US,D,20180813,000000,392.272,394.827,376.547,378.382,14654.4,0
+BZQ.US,D,20180814,000000,369.207,375.143,361.074,361.72,16183.9,0
+BZQ.US,D,20180815,000000,376.547,388.207,373.236,381.477,27650,0
+BZQ.US,D,20180816,000000,372.734,393.963,370.97,386.011,16741.4,0
+BZQ.US,D,20180817,000000,395.329,402.745,391.589,392.849,13379.7,0
+BZQ.US,D,20180820,000000,397.959,405.837,396.591,397.744,13041.2,0
+BZQ.US,D,20180821,000000,406.125,425.701,401.988,423.185,17478.6,0
+BZQ.US,D,20180822,000000,435.995,435.995,408.251,408.36,12939.8,0
+BZQ.US,D,20180823,000000,410.121,436.678,406.956,434.626,15835.1,0
+BZQ.US,D,20180824,000000,416.419,435.491,416.129,423.687,15942.1,0
+BZQ.US,D,20180827,000000,414.115,414.115,398.93,401.198,9569.8,0
+BZQ.US,D,20180828,000000,408.502,421.24,408.285,415.7,13588.7,0
+BZQ.US,D,20180829,000000,409.653,414.8,398.786,401.413,11351.6,0
+BZQ.US,D,20180830,000000,412.1,435.778,411.344,428.005,20163,0
+BZQ.US,D,20180831,000000,424.909,429.697,404.149,407.458,11343.3,0
+BZQ.US,D,20180904,000000,437.542,446.863,432.935,444.99,19051.8,0
+BZQ.US,D,20180905,000000,446.501,452.763,428.223,438.655,12341.5,0
+BZQ.US,D,20180906,000000,430.525,439.988,412.605,415.305,16079.4,0
+BZQ.US,D,20180907,000000,399.649,412.891,392.561,401.954,12408.7,0
+BZQ.US,D,20180910,000000,405.048,417.75,403.355,411.775,9017.91,0
+BZQ.US,D,20180911,000000,437.397,445.998,433.942,439.233,16197.8,0
+BZQ.US,D,20180912,000000,427.861,437.397,423.471,433.08,8758.08,0
+BZQ.US,D,20180913,000000,437.685,450.315,433.584,448.051,7441.98,0
+BZQ.US,D,20180914,000000,433.152,448.699,429.121,432.791,11119.3,0
+BZQ.US,D,20180917,000000,433.224,433.224,407.24,409.223,14603.8,0
+BZQ.US,D,20180918,000000,408.862,410.41,394.539,398.353,10970.6,0
+BZQ.US,D,20180919,000000,402.025,404.004,385.148,399.146,13887.4,0
+BZQ.US,D,20180920,000000,387.019,398.713,383.745,387.629,14128.9,0
+BZQ.US,D,20180921,000000,385.868,386.946,362.479,370.358,16917.3,0
+BZQ.US,D,20180924,000000,371.763,392.056,369.998,390.043,20766.9,0
+BZQ.US,D,20180925,000000,404.976,404.976,380.794,382.844,20821.9,0
+BZQ.US,D,20180926,000000,375.218,379.427,360.967,371.115,24178.3,0
+BZQ.US,D,20180927,000000,364.493,364.854,348.947,355.943,8760.84,0
+BZQ.US,D,20180928,000000,365.752,370.359,354.591,368.343,12465.1,0
+BZQ.US,D,20181001,000000,370.143,375.971,364.71,368.846,9855.46,0
+BZQ.US,D,20181002,000000,340.333,343.34,321.837,326.931,21197.9,0
+BZQ.US,D,20181003,000000,286.708,314.164,285.918,306.393,66023.1,0
+BZQ.US,D,20181004,000000,308.443,321.556,304.914,309.997,30230,0
+BZQ.US,D,20181005,000000,304.556,313.517,302.296,308.154,26933.3,0
+BZQ.US,D,20181008,000000,261.144,276.685,259.884,266.081,73846.3,0
+BZQ.US,D,20181009,000000,265.175,269.37,255.573,259.596,26704.9,0
+BZQ.US,D,20181010,000000,268.629,280.065,268.629,279.144,54984.7,0
+BZQ.US,D,20181011,000000,273.998,290.313,270.118,286.987,19177.3,0
+BZQ.US,D,20181012,000000,274.774,280.345,270.752,271.106,14805.2,0
+BZQ.US,D,20181015,000000,274.774,277.452,268.492,275.394,12181.9,0
+BZQ.US,D,20181016,000000,264.044,267.355,258.675,259.243,16933.1,0
+BZQ.US,D,20181017,000000,262.143,263.693,248.945,253.593,21169.5,0
+BZQ.US,D,20181018,000000,256.279,270.118,256.279,269.126,19969,0
+BZQ.US,D,20181019,000000,262.913,269.19,259.057,265.461,14845.8,0
+BZQ.US,D,20181022,000000,255.285,257.273,250.566,254.308,14649.1,0
+BZQ.US,D,20181023,000000,262.987,267.435,254.236,256.631,13684.2,0
+BZQ.US,D,20181024,000000,254.091,277.805,254.091,277.243,27904.3,0
+BZQ.US,D,20181025,000000,268.981,271.385,254.091,261.784,20615.4,0
+BZQ.US,D,20181026,000000,259.036,264.685,245.938,248.089,22818.6,0
+BZQ.US,D,20181029,000000,234.473,271.737,231.715,264.26,43555.8,0
+BZQ.US,D,20181030,000000,262.85,264.044,241.588,242.871,27595,0
+BZQ.US,D,20181031,000000,242.382,251.623,241.661,244.496,12663,0
+BZQ.US,D,20181101,000000,238.84,243.719,229.86,233.406,20395.3,0
+BZQ.US,D,20181102,000000,227.059,234.687,222.338,226.916,16024.6,0
+BZQ.US,D,20181105,000000,229.679,233.737,227.836,231.082,24730.2,0
+BZQ.US,D,20181106,000000,236.451,242.382,234.557,238.84,11201,0
+BZQ.US,D,20181107,000000,239.689,248.441,239.122,240.4,9441.96,0
+BZQ.US,D,20181108,000000,244.693,257.41,241.309,256.279,11967.7,0
+BZQ.US,D,20181109,000000,253.034,265.168,250.35,251.968,17250.1,0
+BZQ.US,D,20181112,000000,254.379,261.144,253.235,258.675,15992.7,0
+BZQ.US,D,20181113,000000,267.002,272.443,263.268,266.795,16768,0
+BZQ.US,D,20181114,000000,259.596,268.766,257.345,258.82,12669.9,0
+BZQ.US,D,20181115,000000,256.422,256.912,242.093,245.7,15877.9,0
+BZQ.US,D,20181116,000000,247.678,249.643,237.156,238.287,11321.9,0
+BZQ.US,D,20181119,000000,244.146,248.658,242.518,244.425,5419.18,0
+BZQ.US,D,20181120,000000,251.068,262.279,251.068,261.215,13857.9,0
+BZQ.US,D,20181121,000000,250.854,253.522,249.577,250.636,9754.87,0
+BZQ.US,D,20181123,000000,258.393,261.072,256.775,258.963,4862.01,0
+BZQ.US,D,20181126,000000,264.685,279.498,261.929,276.616,12078.6,0
+BZQ.US,D,20181127,000000,269.19,271.032,252.751,253.169,10451.8,0
+BZQ.US,D,20181128,000000,249.377,259.811,241.107,242.591,15709.2,0
+BZQ.US,D,20181129,000000,241.375,245.266,240.256,243.288,8749.45,0
+BZQ.US,D,20181130,000000,243.504,246.058,239.339,243.359,7868.53,0
+BZQ.US,D,20181203,000000,232.5,242.021,231.011,240.956,9288.56,0
+BZQ.US,D,20181204,000000,238.487,251.838,236.098,248.514,10641,0
+BZQ.US,D,20181206,000000,263.195,265.461,245.772,246.887,17607.8,0
+BZQ.US,D,20181207,000000,246.46,256.912,240.473,256.703,11316.9,0
+BZQ.US,D,20181210,000000,263.835,272.004,262.913,269.902,17069.2,0
+BZQ.US,D,20181211,000000,259.741,271.737,259.481,265.038,9684.56,0
+BZQ.US,D,20181212,000000,251.695,255.853,246.822,255.429,11386.9,0
+BZQ.US,D,20181213,000000,254.27,258.804,252.839,253.522,4874.51,0
+BZQ.US,D,20181214,000000,260.237,262.568,253.593,260.237,6031.66,0
+BZQ.US,D,20181217,000000,259.108,267.779,257.273,266.225,8159.76,0
+BZQ.US,D,20181218,000000,262,264.231,259.108,261.502,3911.89,0
+BZQ.US,D,20181219,000000,256.631,275.826,250.421,271.81,8388.74,0
+BZQ.US,D,20181220,000000,258.114,268.212,256.912,262.143,10642.7,0
+BZQ.US,D,20181221,000000,261.361,270.319,256.985,268.14,11949.6,0
+BZQ.US,D,20181224,000000,270.752,276.453,266.081,275.554,10846.4,0
+BZQ.US,D,20181226,000000,279.576,281.347,264.792,264.792,8571.04,0
+BZQ.US,D,20181227,000000,274.272,274.702,258.215,258.775,11272.4,0
+BZQ.US,D,20181228,000000,255.38,257.782,250.715,255.38,4538.26,0
+BZQ.US,D,20181231,000000,249.519,256.018,249.24,253.681,4788.37,0
+BZQ.US,D,20190102,000000,244.345,244.625,220.144,221.057,29158.1,0
+BZQ.US,D,20190103,000000,217.372,223.144,216.825,218.164,17852.3,0
+BZQ.US,D,20190104,000000,218.236,220.503,205.676,208.821,14286.4,0
+BZQ.US,D,20190107,000000,207.765,214.118,206.986,212.635,8258.69,0
+BZQ.US,D,20190108,000000,210.874,213.558,206.986,207.549,11350.8,0
+BZQ.US,D,20190109,000000,200.675,200.675,196.444,197.077,19612.5,0
+BZQ.US,D,20190110,000000,199.12,203.518,196.011,197.558,11404.1,0
+BZQ.US,D,20190111,000000,201.46,203.013,198.349,198.905,9651.49,0
+BZQ.US,D,20190114,000000,200.956,201.099,193.751,197.077,8678.86,0
+BZQ.US,D,20190115,000000,197.486,202.727,195.721,199.762,10404.3,0
+BZQ.US,D,20190116,000000,200.536,202.011,197.772,200.05,6106.41,0
+BZQ.US,D,20190117,000000,202.798,202.943,194.095,196.875,14532.1,0
+BZQ.US,D,20190118,000000,192.326,197.349,191.058,195.103,11852.9,0
+BZQ.US,D,20190122,000000,196.731,205.993,194.888,204.639,37345.7,0
+BZQ.US,D,20190123,000000,197.486,200.956,193.045,193.536,19113.4,0
+BZQ.US,D,20190124,000000,193.189,193.953,188.23,190.275,17688.7,0
+BZQ.US,D,20190125,000000,186.245,190.914,182.854,189,24823.8,0
+BZQ.US,D,20190128,000000,199.185,200.373,194.529,196.803,15981.3,0
+BZQ.US,D,20190129,000000,188.014,192.262,187.734,191.131,9652.32,0
+BZQ.US,D,20190130,000000,186.171,191.131,180.451,181.437,13817.6,0
+BZQ.US,D,20190131,000000,175.982,177.334,172.591,175.492,20579.9,0
+BZQ.US,D,20190201,000000,177.968,179.594,174.923,175.701,7979.69,0
+BZQ.US,D,20190204,000000,180.378,181.148,174.284,175.06,6855.33,0
+BZQ.US,D,20190205,000000,177.334,179.242,174.981,176.622,6275.09,0
+BZQ.US,D,20190206,000000,186.171,192.614,184.726,191.203,24275.6,0
+BZQ.US,D,20190207,000000,191.203,198.342,189.929,193.823,26809.7,0
+BZQ.US,D,20190208,000000,191.77,201.746,190.843,193.607,28905,0
+BZQ.US,D,20190211,000000,194.888,202.675,194.529,199.049,12820.8,0
+BZQ.US,D,20190212,000000,192.326,192.902,183.775,188.159,24016,0
+BZQ.US,D,20190213,000000,188.649,194.818,187.773,193.189,20982.5,0
+BZQ.US,D,20190214,000000,198.061,198.565,180.516,183.135,24881.9,0
+BZQ.US,D,20190215,000000,180.163,185.108,180.091,181.294,18061.6,0
+BZQ.US,D,20190219,000000,183.985,184.372,179.875,183.488,9666.77,0
+BZQ.US,D,20190220,000000,183.559,187.798,179.875,186.95,23973.8,0
+BZQ.US,D,20190221,000000,190.073,193.713,188.432,189.102,22596,0
+BZQ.US,D,20190222,000000,184.899,186.171,182.143,183.273,8076.95,0
+BZQ.US,D,20190225,000000,180.091,185.668,180.091,185.541,6774.19,0
+BZQ.US,D,20190226,000000,184.402,185.891,183.416,183.841,6529.09,0
+BZQ.US,D,20190227,000000,185.541,186.669,182.077,183.366,10713.3,0
+BZQ.US,D,20190228,000000,186.879,193.118,186.294,192.759,25767.6,0
+BZQ.US,D,20190301,000000,196.875,200.328,194.954,198.976,21566.9,0
+BZQ.US,D,20190304,000000,199.12,203.518,198.136,198.939,19384.4,0
+BZQ.US,D,20190305,000000,198.63,200.328,193.536,196.011,12440.7,0
+BZQ.US,D,20190306,000000,195.653,208.181,194.961,206.626,32418.4,0
+BZQ.US,D,20190307,000000,205.215,214.406,205.215,209.886,21441,0
+BZQ.US,D,20190308,000000,210.522,211.585,204.431,205.071,14060.5,0
+BZQ.US,D,20190311,000000,198.832,198.905,190.843,191.483,13510.3,0
+BZQ.US,D,20190312,000000,190.914,191.548,187.376,189.145,14654.9,0
+BZQ.US,D,20190313,000000,190.843,192.397,183.135,185.541,19472.7,0
+BZQ.US,D,20190314,000000,187.309,193.536,187.094,190.003,12899.5,0
+BZQ.US,D,20190315,000000,186.914,187.238,183.775,185.891,12046.6,0
+BZQ.US,D,20190318,000000,185.396,185.749,178.746,179.523,15644.5,0
+BZQ.US,D,20190319,000000,178.25,180.732,175.06,180.233,13424.1,0
+BZQ.US,D,20190320,000000,181.797,185.199,176.399,182.79,12627.7,0
+BZQ.US,D,20190321,000000,185.559,198.702,184.776,191.391,31704.2,0
+BZQ.US,D,20190322,000000,205.735,214.759,202.912,213.969,32968,0
+BZQ.US,D,20190325,000000,212.837,213.124,205.381,208.793,19749.8,0
+BZQ.US,D,20190326,000000,204.17,209.454,200.826,202.393,23345.4,0
+BZQ.US,D,20190327,000000,213.76,224.986,212.405,224.281,47995.6,0
+BZQ.US,D,20190328,000000,225.049,225.698,205.661,209.074,39002.5,0
+BZQ.US,D,20190329,000000,205.101,207.087,198.838,205.245,26235.5,0
+BZQ.US,D,20190401,000000,196.868,198.838,193.8,197.205,13935.7,0
+BZQ.US,D,20190402,000000,194.803,202.178,194.514,197.631,15187.1,0
+BZQ.US,D,20190403,000000,194.009,205.03,192.274,203.612,19897.4,0
+BZQ.US,D,20190404,000000,204.821,205.03,193.376,194.298,15324.9,0
+BZQ.US,D,20190405,000000,194.947,196.508,189.964,192.663,16180.8,0
+BZQ.US,D,20190408,000000,191.953,193.583,188.972,189.757,15982.4,0
+BZQ.US,D,20190409,000000,193.026,197.99,192.377,194.514,14381.7,0
+BZQ.US,D,20190410,000000,192.447,195.364,190.174,192.736,13970.5,0
+BZQ.US,D,20190411,000000,195.931,203.322,194.765,200.128,21322.1,0
+BZQ.US,D,20190412,000000,204.526,213.831,200.61,210.85,34309.7,0
+BZQ.US,D,20190415,000000,205.59,210.283,205.101,207.944,16723,0
+BZQ.US,D,20190416,000000,210.78,210.78,201.762,206.662,14376.7,0
+BZQ.US,D,20190417,000000,204.598,219.446,203.884,214.399,18315.6,0
+BZQ.US,D,20190418,000000,211.98,215.507,203.251,209.649,13438.8,0
+BZQ.US,D,20190422,000000,209.93,212.549,206.44,209.362,8336.5,0
+BZQ.US,D,20190423,000000,206.878,208.439,200.091,202.747,9758.48,0
+BZQ.US,D,20190424,000000,206.021,216.105,205.863,212.692,21955.1,0
+BZQ.US,D,20190425,000000,211.421,214.831,202.042,202.603,17167.3,0
+BZQ.US,D,20190426,000000,202.459,204.17,198.976,201.114,13894.3,0
+BZQ.US,D,20190429,000000,197.421,202.323,196.795,201.33,10414.8,0
+BZQ.US,D,20190430,000000,199.913,205.381,198.774,199.409,10676.3,0
+BZQ.US,D,20190501,000000,199.049,206.805,196.795,206.448,16695.7,0
+BZQ.US,D,20190502,000000,207.175,208.295,205.079,206.878,11015.1,0
+BZQ.US,D,20190503,000000,202.747,203.575,200.61,201.401,8138.92,0
+BZQ.US,D,20190506,000000,210.78,210.995,207.368,209.002,7653.44,0
+BZQ.US,D,20190507,000000,215.537,222.712,212.124,212.124,20019.6,0
+BZQ.US,D,20190508,000000,203.179,203.884,199.624,203.884,35398.5,0
+BZQ.US,D,20190509,000000,211.274,215.319,206.805,209.859,39674.4,0
+BZQ.US,D,20190510,000000,209.289,218.812,208.152,210.427,22786,0
+BZQ.US,D,20190513,000000,222.151,226.224,220.662,225.41,25663.9,0
+BZQ.US,D,20190514,000000,223,226.05,220.445,223.568,9787.1,0
+BZQ.US,D,20190515,000000,234.86,236.855,225.195,229.75,12581.5,0
+BZQ.US,D,20190516,000000,234.436,241.461,231.097,239.408,11687.8,0
+BZQ.US,D,20190517,000000,243.67,251.276,238.335,247.728,12879.7,0
+BZQ.US,D,20190520,000000,246.506,248.355,235.572,238.273,11344.9,0
+BZQ.US,D,20190521,000000,235.147,237.783,217.242,218.385,21679.2,0
+BZQ.US,D,20190522,000000,213.831,218.668,212.081,217.169,16355.1,0
+BZQ.US,D,20190523,000000,222.575,224.698,216.177,220.228,10551.5,0
+BZQ.US,D,20190524,000000,215.961,220.228,215.961,219.155,9021.23,0
+BZQ.US,D,20190528,000000,212.622,215.428,205.374,207.944,13951.3,0
+BZQ.US,D,20190529,000000,205.245,206.878,199.264,201.401,31566.1,0
+BZQ.US,D,20190530,000000,199.554,199.554,193.096,196.723,32637.3,0
+BZQ.US,D,20190531,000000,196.723,197.486,188.827,193.8,33487.1,0
+BZQ.US,D,20190603,000000,190.246,193.448,188.152,191.246,21106.7,0
+BZQ.US,D,20190604,000000,189.037,189.964,185.559,185.979,26563.7,0
+BZQ.US,D,20190605,000000,185.559,196.221,185.559,194.225,26222.2,0
+BZQ.US,D,20190606,000000,188.756,192.663,186.483,188.611,24027.4,0
+BZQ.US,D,20190607,000000,187.403,187.548,181.724,185.056,16900.6,0
+BZQ.US,D,20190610,000000,187.403,190.39,185.417,187.9,13855.1,0
+BZQ.US,D,20190611,000000,183.854,184.56,178.243,178.385,12920.6,0
+BZQ.US,D,20190612,000000,179.307,183.645,175.83,182.438,19546.9,0
+BZQ.US,D,20190613,000000,179.027,180.955,175.757,179.307,15849,0
+BZQ.US,D,20190614,000000,182.458,189.397,181.724,187.403,16047.7,0
+BZQ.US,D,20190617,000000,186.267,189.037,183.431,187.62,18417,0
+BZQ.US,D,20190618,000000,182.013,182.013,176.888,177.888,14554.3,0
+BZQ.US,D,20190619,000000,178.6,180.94,172.773,173.55,18116.3,0
+BZQ.US,D,20190620,000000,165.532,169.375,163.322,166.661,21991.8,0
+BZQ.US,D,20190621,000000,168.87,168.87,164.466,165.243,31983.5,0
+BZQ.US,D,20190624,000000,166.445,167.309,163.467,164.885,34654.8,0
+BZQ.US,D,20190625,000000,166.812,174.297,166.194,173.583,17441.6,0
+BZQ.US,D,20190626,000000,169.877,173.656,169.246,171.368,40206.6,0
+BZQ.US,D,20190627,000000,174.016,178.011,168.814,170.096,8546.03,0
+BZQ.US,D,20190628,000000,168.021,170.519,166.955,169.598,14848.9,0
+BZQ.US,D,20190701,000000,163.314,169.678,162.609,168.814,10842.8,0
+BZQ.US,D,20190702,000000,169.662,174.341,166.524,171.945,35509.9,0
+BZQ.US,D,20190703,000000,172.591,172.944,167.186,168.382,16200,0
+BZQ.US,D,20190705,000000,161.53,163.387,157.47,157.825,71619.6,0
+BZQ.US,D,20190708,000000,156.967,157.615,154.9,155.765,22248.3,0
+BZQ.US,D,20190709,000000,158.034,158.034,152.196,153.043,18952.5,0
+BZQ.US,D,20190710,000000,149.338,149.338,145.128,148.178,79928,0
+BZQ.US,D,20190711,000000,147.986,150.979,146.416,149.193,27544.1,0
+BZQ.US,D,20190712,000000,148.057,151.549,147.129,150.843,26049.6,0
+BZQ.US,D,20190715,000000,150.772,154.405,150.266,153.404,31284.3,0
+BZQ.US,D,20190716,000000,153.333,155.622,151.62,154.685,21339.3,0
+BZQ.US,D,20190717,000000,153.116,154.268,151.476,152.98,16379,0
+BZQ.US,D,20190718,000000,152.311,152.311,147.77,148.552,17551.7,0
+BZQ.US,D,20190719,000000,149.266,153.693,149.266,152.764,32543.1,0
+BZQ.US,D,20190722,000000,150.979,152.411,150.05,151.62,19548.3,0
+BZQ.US,D,20190723,000000,152.34,155.477,151.987,154.685,13021.2,0
+BZQ.US,D,20190724,000000,153.26,153.908,150.843,153.549,7416.12,0
+BZQ.US,D,20190725,000000,154.923,160.608,154.923,158.897,25837.9,0
+BZQ.US,D,20190726,000000,156.469,159.961,155.837,156.544,24121.3,0
+BZQ.US,D,20190729,000000,158.465,160.752,156.045,156.045,16124.4,0
+BZQ.US,D,20190730,000000,158.968,159.816,156.12,158.535,13210.7,0
+BZQ.US,D,20190731,000000,157.11,167.029,156.327,163.028,77964.7,0
+BZQ.US,D,20190801,000000,161.386,166.596,157.47,165.748,39745.8,0
+BZQ.US,D,20190802,000000,164.596,170.445,163.532,167.533,36301.1,0
+BZQ.US,D,20190805,000000,177.298,183.222,176.579,180.796,58490.3,0
+BZQ.US,D,20190806,000000,174.939,179.932,173.583,174.089,34305.3,0
+BZQ.US,D,20190807,000000,181.005,182.077,172.016,172.376,45142.8,0
+BZQ.US,D,20190808,000000,168.885,169.175,163.676,163.745,15693.1,0
+BZQ.US,D,20190809,000000,164.74,167.741,162.32,165.819,38110.4,0
+BZQ.US,D,20190812,000000,177.155,179.083,174.016,176.226,29454.4,0
+BZQ.US,D,20190813,000000,177.939,179.86,166.379,169.246,44029,0
+BZQ.US,D,20190814,000000,179.155,186.065,177.795,185.567,45310.6,0
+BZQ.US,D,20190815,000000,183.928,193.204,182.717,185.494,42396.4,0
+BZQ.US,D,20190816,000000,182.077,185.775,180.725,183.288,37388.8,0
+BZQ.US,D,20190819,000000,179.437,191.915,179.185,190.771,31964.8,0
+BZQ.US,D,20190820,000000,193.06,195.55,185.494,189.274,42971.1,0
+BZQ.US,D,20190821,000000,184.281,187.354,179.653,179.932,46190.2,0
+BZQ.US,D,20190822,000000,182.438,188.993,180.223,188.706,36184.9,0
+BZQ.US,D,20190823,000000,192.058,203.474,186.778,201.475,65026,0
+BZQ.US,D,20190826,000000,200.265,211.169,199.329,208.108,46891.3,0
+BZQ.US,D,20190827,000000,204.825,212.169,200.193,206.684,74332.9,0
+BZQ.US,D,20190828,000000,206.684,208.821,200.826,202.323,32768.5,0
+BZQ.US,D,20190829,000000,199.258,202.042,191.878,193.42,26619.6,0
+BZQ.US,D,20190830,000000,188.138,190.699,186.136,187.281,20861.4,0
+BZQ.US,D,20190903,000000,193.492,198.334,188.993,196.629,31716.4,0
+BZQ.US,D,20190904,000000,187.354,188.993,184.001,184.639,19133.1,0
+BZQ.US,D,20190905,000000,177.012,180.934,174.016,180.653,32635.7,0
+BZQ.US,D,20190906,000000,175.442,176.442,173.44,176.298,19153.2,0
+BZQ.US,D,20190909,000000,174.513,177.651,170.664,176.37,28759.4,0
+BZQ.US,D,20190910,000000,179.507,181.645,174.939,177.442,30182.7,0
+BZQ.US,D,20190911,000000,173.369,173.369,169.662,172.232,19544.1,0
+BZQ.US,D,20190912,000000,168.237,171.231,167.172,169.318,34025.1,0
+BZQ.US,D,20190913,000000,168.67,175.371,167.949,174.732,21254.9,0
+BZQ.US,D,20190916,000000,177.579,178.081,172.016,174.297,16542.4,0
+BZQ.US,D,20190917,000000,177.012,177.421,169.877,170.022,16217.5,0
+BZQ.US,D,20190918,000000,171.304,175.442,170.096,171.945,18469.8,0
+BZQ.US,D,20190919,000000,169.662,178.081,169.028,177.515,13518.3,0
+BZQ.US,D,20190920,000000,178.011,181.078,175.442,175.587,24338.9,0
+BZQ.US,D,20190923,000000,179.155,180.293,177.724,177.976,24708,0
+BZQ.US,D,20190924,000000,177.939,182.295,177.939,180.002,33414.3,0
+BZQ.US,D,20190925,000000,182.877,185.013,176.853,177.355,21463.3,0
+BZQ.US,D,20190926,000000,174.708,177.716,173.989,174.772,37360.7,0
+BZQ.US,D,20190927,000000,175.492,177.788,172.843,174.915,30166.3,0
+BZQ.US,D,20190930,000000,175.923,177.572,174.492,175.779,19717.3,0
+BZQ.US,D,20191001,000000,178.148,180.725,177.14,179.722,23241.5,0
+BZQ.US,D,20191002,000000,183.941,189.175,183.941,187.309,15382.4,0
+BZQ.US,D,20191003,000000,186.734,190.174,181.939,183.373,33851.7,0
+BZQ.US,D,20191004,000000,181.084,181.724,174.915,175.852,16300.3,0
+BZQ.US,D,20191007,000000,177.572,186.02,176.139,185.876,37997.3,0
+BZQ.US,D,20191008,000000,183.517,188.317,181.084,187.957,49978.7,0
+BZQ.US,D,20191009,000000,183.517,187.886,181.299,183.235,25921.8,0
+BZQ.US,D,20191010,000000,184.519,185.876,178.861,183.093,18187.5,0
+BZQ.US,D,20191011,000000,178.213,178.715,170.907,173.775,49406.8,0
+BZQ.US,D,20191014,000000,175.779,176.853,174.42,174.915,12327.6,0
+BZQ.US,D,20191015,000000,175.275,177.355,173.917,177.14,15874.9,0
+BZQ.US,D,20191016,000000,181.264,181.373,172.7,172.917,33332.6,0
+BZQ.US,D,20191017,000000,169.981,176.43,169.41,175.349,29282.9,0
+BZQ.US,D,20191018,000000,173.917,174.276,170.691,172.267,15685.1,0
+BZQ.US,D,20191021,000000,173.843,174.708,169.252,169.252,24348.6,0
+BZQ.US,D,20191022,000000,166.114,166.683,159.234,161.027,51108.3,0
+BZQ.US,D,20191023,000000,161.523,161.811,155.802,156.439,53741.1,0
+BZQ.US,D,20191024,000000,154.507,159.586,154.433,158.659,32991.7,0
+BZQ.US,D,20191025,000000,156.297,157.226,153.433,154.865,30315.3,0
+BZQ.US,D,20191028,000000,152.434,152.929,150.568,151.785,18763.3,0
+BZQ.US,D,20191029,000000,153.362,155.44,152.072,155.225,18722.1,0
+BZQ.US,D,20191030,000000,157.234,159.305,150.604,150.705,28281.7,0
+BZQ.US,D,20191031,000000,153.433,158.801,153.362,155.225,47758.9,0
+BZQ.US,D,20191101,000000,151.496,154.082,149.201,152,46142.7,0
+BZQ.US,D,20191104,000000,148.922,152.361,148.712,152.289,22263.9,0
+BZQ.US,D,20191105,000000,151.281,152.217,149.136,150.713,18930.6,0
+BZQ.US,D,20191106,000000,158.443,159.875,153.289,156.722,38867.1,0
+BZQ.US,D,20191107,000000,156.722,157.154,153.253,155.729,24898.6,0
+BZQ.US,D,20191108,000000,161.669,166.755,159.795,165.612,53617.4,0
+BZQ.US,D,20191111,000000,165.539,166.395,160.81,161.38,51814.7,0
+BZQ.US,D,20191112,000000,166.755,169.981,166.611,167.476,28834.1,0
+BZQ.US,D,20191113,000000,171.405,174.492,169.354,170.691,29704.7,0
+BZQ.US,D,20191114,000000,170.475,172.629,168.977,170.259,11611.4,0
+BZQ.US,D,20191115,000000,166.97,167.114,164.892,165.532,10111.9,0
+BZQ.US,D,20191118,000000,167.114,172.556,167.114,172.124,30118.5,0
+BZQ.US,D,20191119,000000,172.052,175.204,172.052,173.556,21620.6,0
+BZQ.US,D,20191120,000000,174.075,175.636,170.907,174.024,20861.9,0
+BZQ.US,D,20191121,000000,171.98,173.951,167.476,167.476,21577.8,0
+BZQ.US,D,20191122,000000,164.394,166.539,163.251,164.531,15512.8,0
+BZQ.US,D,20191125,000000,166.186,168.043,164.818,167.691,17043.4,0
+BZQ.US,D,20191126,000000,172.342,177.219,172.052,172.629,48925.8,0
+BZQ.US,D,20191127,000000,173.917,177.14,171.267,172.556,35767.8,0
+BZQ.US,D,20191129,000000,168.618,170.461,167.258,169.835,28775.5,0
+BZQ.US,D,20191202,000000,165.179,166.611,163.89,164.961,32952.5,0
+BZQ.US,D,20191203,000000,164.466,166.899,163.821,164.108,18034.4,0
+BZQ.US,D,20191204,000000,160.737,161.38,159.089,160.702,25476.3,0
+BZQ.US,D,20191205,000000,159.586,160.305,156.227,157.722,24763,0
+BZQ.US,D,20191206,000000,154.865,155.945,152.289,152.929,42955.5,0
+BZQ.US,D,20191209,000000,154.865,154.865,151.93,153.722,14777.7,0
+BZQ.US,D,20191210,000000,154.082,156.369,153.937,154.865,14005.2,0
+BZQ.US,D,20191211,000000,151.93,153.578,151.208,151.425,11186.8,0
+BZQ.US,D,20191212,000000,150.065,150.137,145.047,145.696,51430.4,0
+BZQ.US,D,20191213,000000,147.272,147.913,142.904,146.051,15459.7,0
+BZQ.US,D,20191216,000000,142.904,143.834,141.255,143.473,43584.1,0
+BZQ.US,D,20191217,000000,144.689,145.266,142.616,143.329,10805.8,0
+BZQ.US,D,20191218,000000,141.686,142.192,139.104,139.463,26001.8,0
+BZQ.US,D,20191219,000000,140.896,140.896,136.67,137.384,15354.1,0
+BZQ.US,D,20191220,000000,138.176,139.896,137.744,139.176,10268.6,0
+BZQ.US,D,20191223,000000,137.239,137.961,136.238,136.384,17037.3,0
+BZQ.US,D,20191224,000000,136.312,137.103,136.023,136.312,9315.24,0
+BZQ.US,D,20191226,000000,134.224,134.224,130.556,130.699,23911.2,0
+BZQ.US,D,20191227,000000,131.85,133.288,131.274,132.714,32495.6,0
+BZQ.US,D,20191230,000000,130.482,133.073,129.979,132.858,21279.3,0
+BZQ.US,D,20191231,000000,132.785,133.506,131.274,131.346,9875.75,0
+BZQ.US,D,20200102,000000,129.692,129.692,125.739,126.027,38426.4,0
+BZQ.US,D,20200103,000000,129.266,129.266,126.891,128.115,17536.9,0
+BZQ.US,D,20200106,000000,131.992,132.496,129.475,132.138,37702.5,0
+BZQ.US,D,20200107,000000,134.514,135.305,131.201,132.426,37778.9,0
+BZQ.US,D,20200108,000000,133.576,134.803,130.556,133.362,26852.7,0
+BZQ.US,D,20200109,000000,134.369,136.599,133.65,135.592,35369,0
+BZQ.US,D,20200110,000000,133.073,138.182,131.884,137.75,22173,0
+BZQ.US,D,20200113,000000,137.679,137.679,134.706,135.592,6554.65,0
+BZQ.US,D,20200114,000000,135.447,136.816,134.438,134.583,10691.6,0
+BZQ.US,D,20200115,000000,137.031,140.774,136.959,140.774,11261.6,0
+BZQ.US,D,20200116,000000,138.759,142.43,138.182,139.983,10480.4,0
+BZQ.US,D,20200117,000000,136.599,138.542,134.297,134.583,18121.1,0
+BZQ.US,D,20200121,000000,136.527,140.988,136.167,140.917,51926.7,0
+BZQ.US,D,20200122,000000,137.247,138.182,135.663,135.88,25414.4,0
+BZQ.US,D,20200123,000000,137.319,138.615,131.85,132.426,20450.1,0
+BZQ.US,D,20200124,000000,133.576,136.743,133.073,135.736,39481,0
+BZQ.US,D,20200127,000000,143.931,146.09,142.789,145.877,82857.3,0
+BZQ.US,D,20200128,000000,142.284,144.293,138.759,139.118,34288.9,0
+BZQ.US,D,20200129,000000,140.126,144.221,139.549,144.076,13834.8,0
+BZQ.US,D,20200130,000000,150.05,153.002,145.013,145.228,86458.2,0
+BZQ.US,D,20200131,000000,150.772,154.082,149.692,151.994,67658,0
+BZQ.US,D,20200203,000000,148.971,148.971,144.87,147.244,32971.7,0
+BZQ.US,D,20200204,000000,143.502,146.38,142.284,145.516,47202,0
+BZQ.US,D,20200205,000000,140.197,144.364,139.622,143.788,39624.1,0
+BZQ.US,D,20200206,000000,140.559,149.979,140.559,148.755,29031.7,0
+BZQ.US,D,20200207,000000,151.346,154.513,150.843,154.298,43732.8,0
+BZQ.US,D,20200210,000000,155.809,159.112,155.521,157.132,36119.9,0
+BZQ.US,D,20200211,000000,151.994,152.715,149.764,150.555,35331.8,0
+BZQ.US,D,20200212,000000,149.836,150.835,145.258,148.827,28673.8,0
+BZQ.US,D,20200213,000000,149.764,152.426,149.186,151.849,43528,0
+BZQ.US,D,20200214,000000,148.755,152.641,148.755,150.772,23181.2,0
+BZQ.US,D,20200218,000000,154.729,157.026,153.722,154.44,23670.6,0
+BZQ.US,D,20200219,000000,152.715,152.858,150.05,150.266,23108.1,0
+BZQ.US,D,20200220,000000,153.217,157.636,152.139,157.313,30646.2,0
+BZQ.US,D,20200221,000000,161.701,163.072,158.678,160.335,24879.4,0
+BZQ.US,D,20200224,000000,172.492,178.681,172.348,176.09,30848.6,0
+BZQ.US,D,20200225,000000,171.845,185.726,171.845,181.992,89461.4,0
+BZQ.US,D,20200226,000000,179.4,188.603,174.865,186.59,106008,0
+BZQ.US,D,20200227,000000,196.521,201.913,183.928,200.042,99311.9,0
+BZQ.US,D,20200228,000000,208.606,212.845,193.857,193.857,87616.8,0
+BZQ.US,D,20200302,000000,191.556,195.297,182.495,183.645,82864.8,0
+BZQ.US,D,20200303,000000,184.432,195.01,174.724,192.563,150531,0
+BZQ.US,D,20200304,000000,186.662,196.018,186.159,189.253,58021.2,0
+BZQ.US,D,20200305,000000,200.473,217.017,198.458,209.757,78075.6,0
+BZQ.US,D,20200306,000000,229.247,233.206,220.401,228.671,67474.5,0
+BZQ.US,D,20200309,000000,281.899,293.768,272.766,293.48,74296.8,0
+BZQ.US,D,20200310,000000,257.085,274.997,236.371,236.731,54074.6,0
+BZQ.US,D,20200311,000000,249.393,306.715,246.584,281.85,77766.9,0
+BZQ.US,D,20200312,000000,370.323,395.547,339.965,376.333,68345.7,0
+BZQ.US,D,20200313,000000,234.573,359.094,233.565,250.903,79221.1,0
+BZQ.US,D,20200316,000000,325.42,351.028,301.54,345.925,39160,0
+BZQ.US,D,20200317,000000,297.583,329.018,249.895,269.599,48611.5,0
+BZQ.US,D,20200318,000000,331.248,366.58,306.787,347.502,36072.7,0
+BZQ.US,D,20200319,000000,357.936,385.256,286.29,315.855,31538.6,0
+BZQ.US,D,20200320,000000,271.544,323.478,261.763,312.473,48141.3,0
+BZQ.US,D,20200323,000000,346.572,370.466,332.84,358.808,37903.7,0
+BZQ.US,D,20200324,000000,292.194,294.2,258.955,272.335,38211.6,0
+BZQ.US,D,20200325,000000,273.129,276.654,212.549,234.623,60995.5,0
+BZQ.US,D,20200326,000000,218.861,228.858,205.857,211.809,42412.5,0
+BZQ.US,D,20200327,000000,241.677,248.441,228.361,247.146,35828.4,0
+BZQ.US,D,20200330,000000,239.734,251.824,236.782,243.619,40435.3,0
+BZQ.US,D,20200331,000000,244.556,259.092,235.919,254.486,39258.7,0
+BZQ.US,D,20200401,000000,281.691,285.361,269.529,274.35,46602.3,0
+BZQ.US,D,20200402,000000,268.737,274.061,248.297,261.973,54293.5,0
+BZQ.US,D,20200403,000000,273.343,301.237,269.242,291.335,55953.9,0
+BZQ.US,D,20200406,000000,247.795,259.993,230.809,246.856,55357,0
+BZQ.US,D,20200407,000000,199.861,226.274,198.638,226.203,62844.6,0
+BZQ.US,D,20200408,000000,226.56,227.267,201.589,203.53,38500.6,0
+BZQ.US,D,20200409,000000,195.327,206.626,187.842,203.748,53260.3,0
+BZQ.US,D,20200413,000000,213.752,220.662,205.835,206.698,33915.9,0
+BZQ.US,D,20200414,000000,197.558,201.589,190.723,201.156,45424.6,0
+BZQ.US,D,20200415,000000,213.536,217.278,204.755,210.585,53823.6,0
+BZQ.US,D,20200416,000000,208.281,221.453,207.995,218.79,37852.6,0
+BZQ.US,D,20200417,000000,207.563,219.869,205.258,209.431,29297.9,0
+BZQ.US,D,20200420,000000,222.315,223.972,209.362,214.256,44475,0
+BZQ.US,D,20200421,000000,230.232,232.679,221.453,228.722,42464.5,0
+BZQ.US,D,20200422,000000,218.933,218.933,208.299,212.169,38105.2,0
+BZQ.US,D,20200423,000000,212.384,230.448,209.507,228.793,52890.7,0
+BZQ.US,D,20200424,000000,244.77,282.843,244.195,265.57,209538,0
+BZQ.US,D,20200427,000000,243.979,252.111,233.759,241.172,42530.9,0
+BZQ.US,D,20200428,000000,217.638,224.691,207.78,211.233,64384.4,0
+BZQ.US,D,20200429,000000,204.034,204.395,185.639,186.978,50228,0
+BZQ.US,D,20200430,000000,200.222,207.821,197.415,205.043,50991.6,0
+BZQ.US,D,20200501,000000,218.79,226.706,215.48,223.179,48747.6,0
+BZQ.US,D,20200504,000000,228.145,231.168,217.565,217.565,49097.5,0
+BZQ.US,D,20200505,000000,214.183,223.972,205.978,221.236,57756.9,0
+BZQ.US,D,20200506,000000,225.915,235.559,223.396,231.024,68386.6,0
+BZQ.US,D,20200507,000000,238.941,250.096,231.744,245.922,53924.2,0
+BZQ.US,D,20200508,000000,235.488,236.28,222.424,224.116,45969,0
+BZQ.US,D,20200511,000000,228.648,238.798,225.807,238.006,43340.9,0
+BZQ.US,D,20200512,000000,227.57,250.096,224.691,250.096,55948.7,0
+BZQ.US,D,20200513,000000,242.323,258.732,240.669,251.535,91253.5,0
+BZQ.US,D,20200514,000000,264.131,272.049,237.069,238.222,85405.3,0
+BZQ.US,D,20200515,000000,239.229,248.945,229.802,246.568,70424.9,0
+BZQ.US,D,20200518,000000,222.46,226.924,211.663,212.601,73542.3,0
+BZQ.US,D,20200519,000000,212.889,219.438,208.355,219.294,56105.7,0
+BZQ.US,D,20200520,000000,210.01,214.831,204.034,211.593,61242.5,0
+BZQ.US,D,20200521,000000,200.004,200.58,190.938,194.032,74495.8,0
+BZQ.US,D,20200522,000000,197.558,201.731,192.881,196.982,65530.4,0
+BZQ.US,D,20200526,000000,159.7,166.611,156.751,164.093,135572,0
+BZQ.US,D,20200527,000000,155.6,161.358,149.77,150.201,69425.1,0
+BZQ.US,D,20200528,000000,153.297,160.279,151.93,158.909,72840.1,0
+BZQ.US,D,20200529,000000,162.51,167.978,154.663,156.895,88105.6,0
+BZQ.US,D,20200601,000000,156.031,156.823,150.489,153.153,72303.2,0
+BZQ.US,D,20200602,000000,144.803,146.316,134.872,134.872,102820,0
+BZQ.US,D,20200603,000000,120.55,125.445,117.887,123.068,149189,0
+BZQ.US,D,20200604,000000,123.645,126.973,120.766,123.645,119509,0
+BZQ.US,D,20200605,000000,108.389,114.431,106.082,113.281,111265,0
+BZQ.US,D,20200608,000000,110.547,111.482,100.615,100.975,193483,0
+BZQ.US,D,20200609,000000,107.955,108.389,102.631,103.709,85361.1,0
+BZQ.US,D,20200610,000000,102.415,111.408,101.91,110.403,126991,0
+BZQ.US,D,20200611,000000,122.853,131.85,119.253,128.755,176036,0
+BZQ.US,D,20200612,000000,117.959,124.797,113.425,118.103,147626,0
+BZQ.US,D,20200615,000000,129.547,130.556,117.67,121.989,133493,0
+BZQ.US,D,20200616,000000,113.857,124.437,112.13,123.645,175910,0
+BZQ.US,D,20200617,000000,122.206,123.143,115.153,119.541,135087,0
+BZQ.US,D,20200618,000000,124.364,125.445,119.253,123.068,55773.6,0
+BZQ.US,D,20200619,000000,118.606,123.286,118.103,120.55,69246.7,0
+BZQ.US,D,20200622,000000,115.512,121.772,114.073,120.621,101909,0
+BZQ.US,D,20200623,000000,113.857,114.431,109.685,113.568,105363,0
+BZQ.US,D,20200624,000000,117.528,126.523,116.015,124.654,205976,0
+BZQ.US,D,20200625,000000,121.124,126.092,118.391,119.47,127862,0
+BZQ.US,D,20200626,000000,125.948,132.044,125.013,131.13,122163,0
+BZQ.US,D,20200629,000000,125.517,130.77,123.8,123.8,118672,0
+BZQ.US,D,20200630,000000,126.453,129.259,123.212,125.588,105754,0
+BZQ.US,D,20200701,000000,123.212,123.212,116.446,117.454,113362,0
+BZQ.US,D,20200702,000000,114.431,119.686,111.697,119.686,115334,0
+BZQ.US,D,20200706,000000,110.978,114.073,108.603,112.634,72389.4,0
+BZQ.US,D,20200707,000000,111.626,116.736,109.971,116.519,118579,0
+BZQ.US,D,20200708,000000,110.475,113.568,109.107,109.25,85371.1,0
+BZQ.US,D,20200709,000000,106.082,112.705,105.725,110.403,108101,0
+BZQ.US,D,20200710,000000,112.058,113.066,108.315,108.315,60482.2,0
+BZQ.US,D,20200713,000000,108.315,114.576,107.236,114.08,127664,0
+BZQ.US,D,20200714,000000,116.159,116.911,107.437,107.668,134289,0
+BZQ.US,D,20200715,000000,104.863,108.891,104.356,106.444,96722.5,0
+BZQ.US,D,20200716,000000,107.453,108.82,105.869,107.523,74484.1,0
+BZQ.US,D,20200717,000000,104.356,105.794,103.278,104.07,76105.3,0
+BZQ.US,D,20200720,000000,103.781,104.284,99.3196,99.6786,60095.9,0
+BZQ.US,D,20200721,000000,95.3602,96.439,92.4818,95.3602,174370,0
+BZQ.US,D,20200722,000000,92.1223,93.1253,89.5308,90.6104,145226,0
+BZQ.US,D,20200723,000000,92.6252,98.2389,91.4017,97.8075,176381,0
+BZQ.US,D,20200724,000000,99.2446,101.55,95.1444,97.0154,240901,0
+BZQ.US,D,20200727,000000,95.0001,96.6567,91.0425,91.0425,140247,0
+BZQ.US,D,20200728,000000,93.5609,93.5609,90.3225,91.7619,102156,0
+BZQ.US,D,20200729,000000,89.459,91.4017,88.7393,90.4668,94442.6,0
+BZQ.US,D,20200730,000000,90.8987,93.7771,89.8189,90.5382,138704,0
+BZQ.US,D,20200731,000000,91.8339,96.3681,91.6899,95.0725,132487,0
+BZQ.US,D,20200803,000000,98.4552,100.828,97.8075,99.3906,91003.2,0
+BZQ.US,D,20200804,000000,102.99,105.508,99.6076,101.262,177654,0
+BZQ.US,D,20200805,000000,96.7996,100.975,95.4319,98.2389,102015,0
+BZQ.US,D,20200806,000000,99.8226,100.615,97.0873,97.9511,102310,0
+BZQ.US,D,20200807,000000,102.199,104.788,100.112,102.702,113082,0
+BZQ.US,D,20200810,000000,100.686,106.228,99.3906,103.278,91523.1,0
+BZQ.US,D,20200811,000000,101.333,104.788,99.5346,104.356,114325,0
+BZQ.US,D,20200812,000000,103.565,109.828,102.99,105.651,121115,0
+BZQ.US,D,20200813,000000,101.984,107.021,100.039,106.301,122926,0
+BZQ.US,D,20200814,000000,106.156,107.597,103.925,106.659,98634.7,0
+BZQ.US,D,20200817,000000,107.021,115.009,105.794,112.2,91859.4,0
+BZQ.US,D,20200818,000000,106.228,108.891,104.5,105.939,113549,0
+BZQ.US,D,20200819,000000,105.725,111.841,105.651,111.841,79978,0
+BZQ.US,D,20200820,000000,118.606,119.759,109.971,110.978,128727,0
+BZQ.US,D,20200821,000000,113.209,116.015,113.209,113.354,102596,0
+BZQ.US,D,20200824,000000,111.408,112.993,110.691,111.193,62927.4,0
+BZQ.US,D,20200825,000000,110.762,112.778,108.603,109.107,62755.9,0
+BZQ.US,D,20200826,000000,108.891,118.463,108.389,115.296,80066.4,0
+BZQ.US,D,20200827,000000,111.553,117.023,111.408,113.281,92521.6,0
+BZQ.US,D,20200828,000000,109.61,109.61,103.205,103.422,89170.2,0
+BZQ.US,D,20200831,000000,106.731,110.691,106.731,110.691,69498.7,0
+BZQ.US,D,20200901,000000,104.646,105.04,99.4636,101.836,102111,0
+BZQ.US,D,20200902,000000,100.759,103.638,100.615,100.903,86909.5,0
+BZQ.US,D,20200903,000000,99.1036,103.278,95.6487,101.045,191018,0
+BZQ.US,D,20200904,000000,99.8226,105.292,98.1683,100.399,140128,0
+BZQ.US,D,20200908,000000,106.731,107.847,102.631,105.725,117794,0
+BZQ.US,D,20200909,000000,99.7516,101.477,98.6706,99.6076,93303,0
+BZQ.US,D,20200910,000000,99.2446,106.013,98.2389,105.939,144357,0
+BZQ.US,D,20200911,000000,103.422,108.027,102.27,107.021,172491,0
+BZQ.US,D,20200914,000000,103.638,104.933,99.3196,99.8956,119336,0
+BZQ.US,D,20200915,000000,99.3906,102.199,98.9596,100.759,74630.8,0
+BZQ.US,D,20200916,000000,99.9676,101.262,97.5978,100.399,89620.7,0
+BZQ.US,D,20200917,000000,103.849,104.141,98.5266,98.7426,103066,0
+BZQ.US,D,20200918,000000,100.759,107.884,100.686,107.668,137231,0
+BZQ.US,D,20200921,000000,114.073,116.591,110.186,110.905,152632,0
+BZQ.US,D,20200922,000000,110.115,115.296,109.25,113.354,115125,0
+BZQ.US,D,20200923,000000,115.153,121.7,114.431,121.199,159526,0
+BZQ.US,D,20200924,000000,120.046,122.061,111.266,114.431,172086,0
+BZQ.US,D,20200925,000000,119.903,120.836,115.908,116.159,96884.5,0
+BZQ.US,D,20200928,000000,112.922,127.172,112.274,125.517,142333,0
+BZQ.US,D,20200929,000000,127.102,128.612,121.557,128.612,137836,0
+BZQ.US,D,20200930,000000,126.523,126.523,121.413,123.286,119182,0
+BZQ.US,D,20201001,000000,125.876,128.538,122.961,123.43,103332,0
+BZQ.US,D,20201002,000000,125.156,128.179,120.262,127.963,144004,0
+BZQ.US,D,20201005,000000,125.229,126.308,116.015,116.878,88434.6,0
+BZQ.US,D,20201006,000000,113.712,121.268,110.835,119.615,123961,0
+BZQ.US,D,20201007,000000,117.67,122.746,116.736,120.55,103577,0
+BZQ.US,D,20201008,000000,120.046,120.766,112.634,113.354,115166,0
+BZQ.US,D,20201009,000000,112.274,113.281,108.389,111.553,105195,0
+BZQ.US,D,20201012,000000,110.403,111.266,108.389,109.178,34765.7,0
+BZQ.US,D,20201013,000000,112.634,115.153,108.891,110.762,105411,0
+BZQ.US,D,20201014,000000,108.999,110.905,107.597,110.403,102621,0
+BZQ.US,D,20201015,000000,114,114.261,109.685,111.697,89815.2,0
+BZQ.US,D,20201016,000000,111.841,114.288,111.408,114.288,58612,0
+BZQ.US,D,20201019,000000,111.77,112.489,107.812,112.13,141064,0
+BZQ.US,D,20201020,000000,109.107,109.25,105.003,108.027,141937,0
+BZQ.US,D,20201021,000000,108.745,109.035,104.213,108.531,166221,0
+BZQ.US,D,20201022,000000,107.523,107.754,103.493,104.574,95528.1,0
+BZQ.US,D,20201023,000000,104.356,107.236,103.925,106.876,91525.3,0
+BZQ.US,D,20201026,000000,106.876,110.115,105.222,106.515,149309,0
+BZQ.US,D,20201027,000000,107.453,112.705,107.453,112.416,87298,0
+BZQ.US,D,20201028,000000,118.895,124.87,118.247,124.725,211674,0
+BZQ.US,D,20201029,000000,127.748,130.194,120.478,121.628,183501,0
+BZQ.US,D,20201030,000000,124.437,129.043,123.43,126.884,151634,0
+BZQ.US,D,20201102,000000,124.437,126.668,122.493,124.725,88922,0
+BZQ.US,D,20201103,000000,118.895,124.293,117.816,121.268,112627,0
+BZQ.US,D,20201104,000000,117.742,119.184,111.266,113.209,136217,0
+BZQ.US,D,20201105,000000,105.077,106.731,100.722,101.693,125273,0
+BZQ.US,D,20201106,000000,101.262,102.486,94.8924,95.5752,72934.3,0
+BZQ.US,D,20201109,000000,85.2128,92.4091,84.7091,91.3297,122252,0
+BZQ.US,D,20201110,000000,89.7468,89.8189,86.0763,89.459,77760.2,0
+BZQ.US,D,20201111,000000,89.099,90.3946,87.9836,89.243,67173,0
+BZQ.US,D,20201112,000000,90.9703,96.5129,90.5382,95.0725,144195,0
+BZQ.US,D,20201113,000000,94.9301,95.6487,91.114,91.5459,94683.9,0
+BZQ.US,D,20201116,000000,88.1634,89.8907,87.0121,87.084,152114,0
+BZQ.US,D,20201117,000000,86.8679,87.084,81.3262,82.118,163704,0
+BZQ.US,D,20201118,000000,82.7658,85.5005,81.3262,85.5005,142099,0
+BZQ.US,D,20201119,000000,84.349,84.925,81.9741,82.5498,107821,0
+BZQ.US,D,20201120,000000,84.349,86.5081,83.7733,85.9324,80554.4,0
+BZQ.US,D,20201123,000000,83.7733,86.6521,83.7733,85.0688,88659.1,0
+BZQ.US,D,20201124,000000,82.118,82.3339,79.0233,79.3831,105379,0
+BZQ.US,D,20201125,000000,79.0953,79.2394,76.5043,77.2958,83208.8,0
+BZQ.US,D,20201127,000000,78.0157,78.0157,75.4249,76.5764,25890.9,0
+BZQ.US,D,20201130,000000,76.8642,80.8227,76.5043,78.9514,89592.9,0
+BZQ.US,D,20201201,000000,75.5686,75.8565,71.8262,72.1862,95819.9,0
+BZQ.US,D,20201202,000000,74.1293,74.2013,71.3946,72.2579,56841.8,0
+BZQ.US,D,20201203,000000,70.0271,70.6748,67.3641,69.7391,93576.2,0
+BZQ.US,D,20201204,000000,68.7317,69.0193,66.7164,67.1482,51931.2,0
+BZQ.US,D,20201207,000000,66.2846,68.7317,64.4134,66.9322,122548,0
+BZQ.US,D,20201208,000000,66.4285,68.0838,65.0612,66.6445,50713.7,0
+BZQ.US,D,20201209,000000,66.5004,70.1707,66.3565,68.9475,40131.3,0
+BZQ.US,D,20201210,000000,68.1558,68.1558,61.9662,62.2542,84296.8,0
+BZQ.US,D,20201211,000000,64.1974,64.7911,62.4701,63.082,43906.2,0
+BZQ.US,D,20201214,000000,63.0458,65.6369,62.6861,65.1333,87303.9,0
+BZQ.US,D,20201215,000000,63.6936,64.5574,62.1824,62.2542,28355.3,0
+BZQ.US,D,20201216,000000,62.758,64.3414,60.383,60.599,66587,0
+BZQ.US,D,20201217,000000,59.0875,60.455,58.4396,59.4474,37210.6,0
+BZQ.US,D,20201218,000000,59.6634,60.8866,58.8356,60.0231,39845.3,0
+BZQ.US,D,20201221,000000,64.0534,64.4134,61.8944,63.4777,69305.6,0
+BZQ.US,D,20201222,000000,63.5499,64.6291,62.4701,63.5857,23008.9,0
+BZQ.US,D,20201223,000000,62.6141,63.4058,62.0383,63.3338,20747.4,0
+BZQ.US,D,20201224,000000,63.0458,63.7656,62.2183,62.3262,5686.52,0
+BZQ.US,D,20201228,000000,62.9019,64.5574,62.4701,62.794,26348.6,0
+BZQ.US,D,20201229,000000,61.0308,62.3262,60.599,61.3907,24944.4,0
+BZQ.US,D,20201230,000000,61.4624,61.6784,60.239,61.1746,16562.6,0
+BZQ.US,D,20201231,000000,61.6064,62.758,61.5345,61.8944,21070.3,0
+BZQ.US,D,20210104,000000,60.0231,64.2693,59.1595,63.4777,48963.3,0
+BZQ.US,D,20210105,000000,66.5004,66.5004,61.9662,62.6861,30663.5,0
+BZQ.US,D,20210106,000000,64.2693,64.773,60.311,63.0458,47311.5,0
+BZQ.US,D,20210107,000000,61.8944,63.4777,61.3186,61.3907,23177.9,0
+BZQ.US,D,20210108,000000,59.5194,61.8944,58.7997,59.5914,30813.3,0
+BZQ.US,D,20210111,000000,62.3983,64.0175,61.6784,63.6216,38564,0
+BZQ.US,D,20210112,000000,62.758,62.9019,57.864,57.864,49954.2,0
+BZQ.US,D,20210113,000000,59.2313,61.2468,59.1595,59.7353,27895.9,0
+BZQ.US,D,20210114,000000,58.3679,59.0875,55.4171,56.2807,56084,0
+BZQ.US,D,20210115,000000,59.4474,61.1746,58.5118,61.1746,50251.6,0
+BZQ.US,D,20210119,000000,60.311,62.8301,60.0231,61.6784,31993.2,0
+BZQ.US,D,20210120,000000,60.0231,62.5421,59.9512,61.7865,16765.5,0
+BZQ.US,D,20210121,000000,61.6064,65.4929,61.6064,64.1974,24603.2,0
+BZQ.US,D,20210122,000000,67.0761,68.9475,66.3565,67.5801,59715.5,0
+BZQ.US,D,20210125,000000,68.2278,71.1066,67.8679,69.5952,50429.4,0
+BZQ.US,D,20210126,000000,64.6291,66.3565,63.2293,65.7806,62621.4,0
+BZQ.US,D,20210127,000000,66.6445,69.1633,64.9171,68.1558,74119.8,0
+BZQ.US,D,20210128,000000,67.0761,67.5801,64.7012,65.4569,82901.2,0
+BZQ.US,D,20210129,000000,68.7317,70.7467,61.8944,70.0989,104813,0
+BZQ.US,D,20210201,000000,67.7239,70.0271,66.5004,67.3641,47569.9,0
+BZQ.US,D,20210202,000000,63.0458,65.4208,62.3983,64.3414,48623.7,0
+BZQ.US,D,20210203,000000,62.6141,64.3414,61.5345,63.0099,52124.3,0
+BZQ.US,D,20210204,000000,62.9019,65.1333,62.9019,64.4853,20576.5,0
+BZQ.US,D,20210205,000000,62.3983,62.974,60.6708,62.1824,45806.4,0
+BZQ.US,D,20210208,000000,62.758,63.1898,60.0879,61.9662,30205,0
+BZQ.US,D,20210209,000000,64.6291,65.205,62.1104,62.9019,45222,0
+BZQ.US,D,20210210,000000,63.7656,65.1333,63.1179,63.6216,31037,0
+BZQ.US,D,20210211,000000,61.8944,63.9814,61.2468,62.9019,19683.4,0
+BZQ.US,D,20210212,000000,64.1974,64.5574,62.0383,62.8301,16615.2,0
+BZQ.US,D,20210216,000000,61.9662,63.1898,60.239,62.0383,25224.6,0
+BZQ.US,D,20210217,000000,62.6861,64.1254,61.8944,62.5061,34339.7,0
+BZQ.US,D,20210218,000000,63.0458,65.3491,62.6141,64.1254,27784.2,0
+BZQ.US,D,20210219,000000,64.3414,64.9891,62.4701,63.9814,29631.9,0
+BZQ.US,D,20210222,000000,73.3376,73.6362,69.4512,71.7542,68906.5,0
+BZQ.US,D,20210223,000000,70.3149,71.7542,67.3641,67.9399,56213.8,0
+BZQ.US,D,20210224,000000,67.9399,68.5156,66.4285,66.5004,44732.9,0
+BZQ.US,D,20210225,000000,66.9322,73.7333,66.3565,73.1939,81192.4,0
+BZQ.US,D,20210226,000000,71.1066,78.3755,71.1066,78.3755,147993,0
+BZQ.US,D,20210301,000000,75.5686,78.4475,73.6256,78.3034,112547,0
+BZQ.US,D,20210302,000000,81.8302,83.5214,75.4249,77.152,145722,0
+BZQ.US,D,20210303,000000,80.7505,84.925,72.9059,76.5764,274129,0
+BZQ.US,D,20210304,000000,72.4021,77.2958,70.0271,76.0005,172379,0
+BZQ.US,D,20210305,000000,73.4097,75.9287,72.1862,72.9059,69233,0
+BZQ.US,D,20210308,000000,75.1368,81.9021,74.2013,81.6144,155452,0
+BZQ.US,D,20210309,000000,81.9021,83.6293,77.368,80.3907,148528,0
+BZQ.US,D,20210310,000000,77.44,80.2468,73.8413,74.9929,146546,0
+BZQ.US,D,20210311,000000,71.2504,72.474,68.0838,68.3717,99926.9,0
+BZQ.US,D,20210312,000000,70.8187,71.4665,69.811,70.3149,61388.4,0
+BZQ.US,D,20210315,000000,72.0421,72.6899,70.5309,71.0346,62413,0
+BZQ.US,D,20210316,000000,70.0271,72.5459,69.4512,71.7542,65888.6,0
+BZQ.US,D,20210317,000000,72.6179,73.1865,66.8603,67.4361,63308.4,0
+BZQ.US,D,20210318,000000,67.9399,69.7391,66.0686,69.3793,94234.2,0
+BZQ.US,D,20210319,000000,67.5079,68.9475,64.8452,66.0686,98228.7,0
+BZQ.US,D,20210322,000000,67.8679,69.9549,67.1482,67.7959,43929.2,0
+BZQ.US,D,20210323,000000,68.6595,70.6028,66.2126,70.0271,78394.6,0
+BZQ.US,D,20210324,000000,69.8832,74.4893,68.4438,74.4171,80261.2,0
+BZQ.US,D,20210325,000000,74.7771,75.4249,72.0421,73.0497,90404.6,0
+BZQ.US,D,20210326,000000,72.1142,75.4249,70.97,73.2656,68501.6,0
+BZQ.US,D,20210329,000000,74.849,75.6407,72.3301,73.4097,60880.4,0
+BZQ.US,D,20210330,000000,73.4097,73.7695,70.6028,71.4665,44875.2,0
+BZQ.US,D,20210331,000000,71.5383,71.6823,68.0838,68.4438,58658.1,0
+BZQ.US,D,20210401,000000,69.0914,72.078,68.8754,72.0421,53217.8,0
+BZQ.US,D,20210405,000000,67.9399,68.7317,67.3641,67.7959,44203.5,0
+BZQ.US,D,20210406,000000,67.0041,67.3641,64.8452,66.2126,44863.2,0
+BZQ.US,D,20210407,000000,65.565,67.4361,64.4134,67.1121,32793.8,0
+BZQ.US,D,20210408,000000,65.4208,66.3565,63.4058,64.7012,38541.7,0
+BZQ.US,D,20210409,000000,66.4285,67.9328,66.0686,67.3641,42370.5,0
+BZQ.US,D,20210412,000000,66.2126,68.4438,65.7806,67.7239,29818.4,0
+BZQ.US,D,20210413,000000,68.5876,68.8034,65.3491,67.1121,36955.2,0
+BZQ.US,D,20210414,000000,66.5724,66.5724,63.6936,64.3773,44303,0
+BZQ.US,D,20210415,000000,62.3983,63.5499,61.9662,62.9019,64571.4,0
+BZQ.US,D,20210416,000000,63.6936,64.4134,61.1027,61.7144,29819.5,0
+BZQ.US,D,20210419,000000,62.3262,62.5421,59.6634,61.0308,47849.8,0
+BZQ.US,D,20210420,000000,60.6708,62.3983,60.239,61.8944,48216.8,0
+BZQ.US,D,20210421,000000,62.4701,63.6216,61.2537,61.6064,36353.3,0
+BZQ.US,D,20210422,000000,60.0231,61.7503,59.8073,60.527,46675.4,0
+BZQ.US,D,20210423,000000,59.7353,61.1746,59.0156,60.0592,35501.6,0
+BZQ.US,D,20210426,000000,58.8715,60.1671,58.6557,59.1595,24166.3,0
+BZQ.US,D,20210427,000000,59.5194,60.7428,58.3679,60.383,24784.4,0
+BZQ.US,D,20210428,000000,58.7997,58.7997,55.9927,56.3166,33554.1,0
+BZQ.US,D,20210429,000000,55.9927,57.8281,55.9927,56.4245,42652.3,0
+BZQ.US,D,20210430,000000,57.864,59.8073,57.5762,59.5914,48483.1,0
+BZQ.US,D,20210503,000000,59.3754,59.9512,58.0081,59.1595,18248.3,0
+BZQ.US,D,20210504,000000,60.527,61.1027,59.4474,60.599,24840.8,0
+BZQ.US,D,20210505,000000,59.0875,59.0875,57.1443,57.166,15704.5,0
+BZQ.US,D,20210506,000000,56.2087,56.2807,54.6973,54.7693,27865.1,0
+BZQ.US,D,20210507,000000,53.4738,53.6895,51.7825,51.8186,27751.2,0
+BZQ.US,D,20210510,000000,51.0989,52.2504,50.7389,52.1064,38476.4,0
+BZQ.US,D,20210511,000000,53.9777,53.9777,50.8829,50.8829,57989.2,0
+BZQ.US,D,20210512,000000,52.4663,55.4171,51.858,55.0572,54626.4,0
+BZQ.US,D,20210513,000000,54.4814,55.5609,52.8262,54.3376,40229.1,0
+BZQ.US,D,20210514,000000,52.5382,53.8337,52.3941,52.8262,17772.6,0
+BZQ.US,D,20210517,000000,53.8337,53.8337,51.4589,51.7466,20810,0
+BZQ.US,D,20210518,000000,51.4589,52.1783,50.6669,51.3865,17614.5,0
+BZQ.US,D,20210519,000000,52.6821,53.6895,51.5307,52.7541,69825.8,0
+BZQ.US,D,20210520,000000,52.4663,53.0421,52.1783,52.3223,19598.1,0
+BZQ.US,D,20210521,000000,52.9699,54.6254,52.6103,54.1216,22550.1,0
+BZQ.US,D,20210524,000000,53.4019,53.4738,51.9337,52.1064,15490.2,0
+BZQ.US,D,20210525,000000,50.7389,53.9057,50.7389,53.6537,57184.2,0
+BZQ.US,D,20210526,000000,53.3658,53.3658,51.4947,52.0347,65932,0
+BZQ.US,D,20210527,000000,51.3509,51.8186,50.433,50.7389,34056.5,0
+BZQ.US,D,20210528,000000,50.4511,50.4511,48.58,48.7598,55566.8,0
+BZQ.US,D,20210601,000000,45.6651,45.989,45.0893,45.2333,45461.3,0
+BZQ.US,D,20210602,000000,45.8809,45.8809,42.9663,43.1461,48272.7,0
+BZQ.US,D,20210603,000000,44.0816,44.5855,43.7578,43.9378,49336.2,0
+BZQ.US,D,20210604,000000,42.9663,43.434,42.104,42.2106,61993.1,0
+BZQ.US,D,20210607,000000,42.6783,43.1452,41.4727,41.8505,59138.9,0
+BZQ.US,D,20210608,000000,42.3186,42.8943,41.5627,42.3186,86599.7,0
+BZQ.US,D,20210609,000000,42.4984,42.8583,41.9946,42.7862,32516.2,0
+BZQ.US,D,20210610,000000,42.4624,43.3981,41.9585,42.5344,45061.1,0
+BZQ.US,D,20210611,000000,42.7503,44.4417,42.7503,43.7578,81361.1,0
+BZQ.US,D,20210614,000000,42.5344,43.0382,41.7067,42.5344,30359.2,0
+BZQ.US,D,20210615,000000,42.6424,43.5419,42.1698,42.2464,37001.4,0
+BZQ.US,D,20210616,000000,42.4984,44.1536,41.5988,43.2183,40201.3,0
+BZQ.US,D,20210617,000000,42.5702,43.9739,42.2106,43.686,45584.6,0
+BZQ.US,D,20210618,000000,42.9303,44.6935,42.7143,44.0098,51704.1,0
+BZQ.US,D,20210621,000000,43.5779,43.9018,42.3544,42.4624,23155.4,0
+BZQ.US,D,20210622,000000,43.0742,43.65,41.6708,41.6708,49155.8,0
+BZQ.US,D,20210623,000000,41.4189,42.2823,40.6991,41.9585,27261.2,0
+BZQ.US,D,20210624,000000,41.0231,41.203,40.0874,40.2669,19526.6,0
+BZQ.US,D,20210625,000000,40.0515,42.6315,39.9434,42.0306,36230.2,0
+BZQ.US,D,20210628,000000,41.7786,42.6909,41.3827,41.6527,33394.3,0
+BZQ.US,D,20210629,000000,42.0667,42.9303,41.8867,41.9946,32220.8,0
+BZQ.US,D,20210630,000000,43.2183,43.8299,42.6424,42.8943,38463.1,0
+BZQ.US,D,20210701,000000,42.7143,45.1613,42.5702,44.6935,51285.1,0
+BZQ.US,D,20210702,000000,43.434,44.9453,43.1101,43.4701,47145.6,0
+BZQ.US,D,20210706,000000,45.7731,47.6081,45.6654,47.5722,75758.2,0
+BZQ.US,D,20210707,000000,46.7447,48.3964,46.097,46.6007,82920.7,0
+BZQ.US,D,20210708,000000,48.4721,49.7314,47.3203,48.0761,70590.6,0
+BZQ.US,D,20210709,000000,47.2124,48.1119,46.3308,46.8166,34915.5,0
+BZQ.US,D,20210712,000000,46.8166,47.1045,44.8374,44.9093,28157.4,0
+BZQ.US,D,20210713,000000,45.4851,45.8809,44.4055,44.7655,43480.4,0
+BZQ.US,D,20210714,000000,42.4984,43.5385,42.1386,42.9303,51282.3,0
+BZQ.US,D,20210715,000000,43.0022,44.6574,42.3903,43.9018,88223.1,0
+BZQ.US,D,20210716,000000,43.4701,45.1613,43.2183,45.0714,42256.9,0
+BZQ.US,D,20210719,000000,47.5003,49.0477,46.8166,48.436,94584.1,0
+BZQ.US,D,20210720,000000,49.2995,49.8032,46.8166,47.5364,58164,0
+BZQ.US,D,20210721,000000,47.6081,48.1479,45.8809,46.1329,48926,0
+BZQ.US,D,20210722,000000,46.2409,47.131,45.8092,46.2409,56001.5,0
+BZQ.US,D,20210723,000000,45.7731,47.8603,45.7371,47.0323,81260,0
+BZQ.US,D,20210726,000000,46.7807,46.8887,45.1253,45.5571,48064.3,0
+BZQ.US,D,20210727,000000,46.4207,47.2846,45.8092,46.3849,52184.3,0
+BZQ.US,D,20210728,000000,45.5932,46.1329,43.8299,43.9378,88970.1,0
+BZQ.US,D,20210729,000000,43.5061,44.3696,43.3262,43.8299,61561,0
+BZQ.US,D,20210730,000000,45.0532,49.0477,44.4813,48.868,134917,0
+BZQ.US,D,20210802,000000,46.0249,47.3925,45.0173,47.1404,63477.1,0
+BZQ.US,D,20210803,000000,48.7958,50.3253,46.6365,46.9245,104966,0
+BZQ.US,D,20210804,000000,47.4644,49.5516,46.8526,48.1119,144708,0
+BZQ.US,D,20210805,000000,46.4207,49.2276,45.7014,48.9036,109940,0
+BZQ.US,D,20210806,000000,48.1839,49.8032,47.6803,48.292,124754,0
+BZQ.US,D,20210809,000000,48.7598,49.9474,47.5003,48.58,63308.7,0
+BZQ.US,D,20210810,000000,48.4,48.9036,47.2485,48.0761,106205,0
+BZQ.US,D,20210811,000000,48.544,49.7314,47.8241,48.4721,94090.8,0
+BZQ.US,D,20210812,000000,49.2637,50.1272,48.5769,50.091,91465.3,0
+BZQ.US,D,20210813,000000,50.091,51.1349,49.0837,49.6954,134692,0
+BZQ.US,D,20210816,000000,50.415,51.7466,50.1272,51.5667,98066.6,0
+BZQ.US,D,20210817,000000,51.9626,54.3376,50.9908,52.5022,83251.9,0
+BZQ.US,D,20210818,000000,53.6895,55.8488,52.7182,55.741,252883,0
+BZQ.US,D,20210819,000000,58.3318,58.9076,55.9927,56.9643,180988,0
+BZQ.US,D,20210820,000000,58.5478,58.7637,55.1651,55.7049,132747,0
+BZQ.US,D,20210823,000000,55.345,56.5686,55.273,55.8849,92524.9,0
+BZQ.US,D,20210824,000000,53.5457,53.6215,50.3072,50.9908,129990,0
+BZQ.US,D,20210825,000000,51.2068,51.9984,49.4075,49.5516,120350,0
+BZQ.US,D,20210826,000000,50.4511,52.0703,49.9834,51.8186,134485,0
+BZQ.US,D,20210827,000000,51.1349,51.4947,48.9218,48.9759,81018.2,0
+BZQ.US,D,20210830,000000,49.6234,50.523,49.1196,49.6594,51662.4,0
+BZQ.US,D,20210831,000000,49.0477,50.9549,48.4721,50.4871,77289.4,0
+BZQ.US,D,20210901,000000,50.4511,50.6669,48.7958,49.6954,83195.2,0
+BZQ.US,D,20210902,000000,50.7031,52.0347,49.6594,51.8186,89942.2,0
+BZQ.US,D,20210903,000000,51.2428,52.6462,50.9908,51.9265,74957.9,0
+BZQ.US,D,20210907,000000,50.8109,51.6027,48.6879,51.4589,68944,0
+BZQ.US,D,20210908,000000,52.898,57.4682,52.8262,57.1803,187557,0
+BZQ.US,D,20210909,000000,56.2807,58.1879,52.1878,53.5457,236252,0
+BZQ.US,D,20210910,000000,52.3223,55.2552,52.2144,55.1292,174904,0
+BZQ.US,D,20210913,000000,52.8621,53.6179,51.5307,52.6462,140466,0
+BZQ.US,D,20210914,000000,51.8547,53.9057,51.7825,53.6537,90517.1,0
+BZQ.US,D,20210915,000000,54.3015,54.9853,53.8337,54.2656,75410.6,0
+BZQ.US,D,20210916,000000,55.6689,56.9281,55.489,56.1008,61924.5,0
+BZQ.US,D,20210917,000000,57.9359,59.9512,57.9359,59.0875,79886.9,0
+BZQ.US,D,20210920,000000,61.3907,64.6653,61.1027,62.5061,111325,0
+BZQ.US,D,20210921,000000,61.3907,62.4342,59.0156,60.0231,75956.9,0
+BZQ.US,D,20210922,000000,58.1879,58.8715,56.1008,58.2599,47350.4,0
+BZQ.US,D,20210923,000000,57.7562,58.0439,55.8488,56.6047,61697.7,0
+BZQ.US,D,20210924,000000,58.4038,58.9436,57.5762,58.3318,33635.5,0
+BZQ.US,D,20210927,000000,58.4396,59.9512,56.9285,58.5478,105427,0
+BZQ.US,D,20210928,000000,59.3754,63.4058,59.1595,62.9019,113660,0
+BZQ.US,D,20210929,000000,62.0022,63.0099,60.0953,62.0383,74226.2,0
+BZQ.US,D,20210930,000000,61.3186,62.866,60.311,62.794,62260.7,0
+BZQ.US,D,20211001,000000,60.8148,61.0127,58.1915,59.0875,54779.3,0
+BZQ.US,D,20211004,000000,61.2104,63.2618,60.8866,63.0458,69361.4,0
+BZQ.US,D,20211005,000000,62.6861,63.8736,61.3907,63.4777,43212.6,0
+BZQ.US,D,20211006,000000,65.3491,66.7884,62.866,63.082,73576.2,0
+BZQ.US,D,20211007,000000,63.7296,64.1615,62.3983,63.4416,32389.5,0
+BZQ.US,D,20211008,000000,61.1746,61.5706,59.4474,60.9947,55874.2,0
+BZQ.US,D,20211011,000000,60.6708,62.5421,60.0231,62.5061,24235.8,0
+BZQ.US,D,20211012,000000,61.8944,62.9379,61.3907,62.6861,24560.4,0
+BZQ.US,D,20211013,000000,62.1462,62.9379,59.6668,60.527,38377.2,0
+BZQ.US,D,20211014,000000,60.0592,61.8224,60.0592,60.9947,35186.7,0
+BZQ.US,D,20211015,000000,60.6349,60.8148,57.5043,58.1879,56628.4,0
+BZQ.US,D,20211018,000000,61.0308,61.7865,58.7997,59.3395,24385.3,0
+BZQ.US,D,20211019,000000,61.5706,65.7806,61.5706,64.7012,138933,0
+BZQ.US,D,20211020,000000,63.9814,64.5536,61.5706,63.7656,48286.9,0
+BZQ.US,D,20211021,000000,66.8603,72.2221,66.8603,69.9909,264622,0
+BZQ.US,D,20211022,000000,71.7542,76.9,68.3717,69.9909,159874,0
+BZQ.US,D,20211025,000000,67.832,68.2998,63.6936,64.6653,54231.8,0
+BZQ.US,D,20211026,000000,66.4285,68.6237,66.1407,67.7239,39484.3,0
+BZQ.US,D,20211027,000000,65.6729,68.2636,64.7372,67.6521,29847.3,0
+BZQ.US,D,20211028,000000,68.9475,70.3508,67.1842,69.4512,77620.1,0
+BZQ.US,D,20211029,000000,69.8832,73.4097,69.3432,73.1939,63788.8,0
+BZQ.US,D,20211101,000000,72.1862,72.6539,70.1349,70.5309,29476.9,0
+BZQ.US,D,20211102,000000,71.7542,74.0213,71.7542,73.5535,19901,0
+BZQ.US,D,20211103,000000,72.4021,73.6256,67.9759,69.0554,53036.1,0
+BZQ.US,D,20211104,000000,70.5309,73.8055,69.7391,73.0137,59172.8,0
+BZQ.US,D,20211105,000000,69.847,70.423,67.9399,69.1274,37978.4,0
+BZQ.US,D,20211108,000000,70.1707,70.3508,68.4438,69.3793,48740.1,0
+BZQ.US,D,20211109,000000,66.3926,68.1558,65.277,67.2921,59248.4,0
+BZQ.US,D,20211110,000000,65.205,67.616,64.3773,67.2201,36858,0
+BZQ.US,D,20211111,000000,63.0458,63.082,60.8866,62.7221,63221.9,0
+BZQ.US,D,20211112,000000,64.1615,65.8168,64.1615,64.8812,41753.9,0
+BZQ.US,D,20211115,000000,64.8812,65.385,64.1974,65.0971,16982,0
+BZQ.US,D,20211116,000000,66.7523,68.5876,66.3206,67.8679,47243.4,0
+BZQ.US,D,20211117,000000,68.1199,70.9267,67.3641,69.9549,41870.3,0
+BZQ.US,D,20211118,000000,71.0346,72.7979,70.423,72.474,35970.9,0
+BZQ.US,D,20211119,000000,69.847,72.5099,69.0914,72.3301,45825.9,0
+BZQ.US,D,20211122,000000,69.8832,72.9418,68.7317,72.4379,44886.3,0
+BZQ.US,D,20211123,000000,72.3301,74.6333,69.4872,70.7467,45173.4,0
+BZQ.US,D,20211124,000000,70.9625,71.5743,68.2998,69.1274,23900.1,0
+BZQ.US,D,20211126,000000,71.4303,72.9059,70.9986,71.2504,20821.9,0
+BZQ.US,D,20211129,000000,69.5231,72.1501,69.5231,71.3585,20103.5,0
+BZQ.US,D,20211130,000000,71.1066,76.0726,70.3869,72.9778,38747.9,0
+BZQ.US,D,20211201,000000,70.423,75.4967,69.3432,75.3888,83716.5,0
+BZQ.US,D,20211202,000000,72.1142,72.2579,68.9475,68.9475,71895.8,0
+BZQ.US,D,20211203,000000,66.1407,70.423,65.6369,69.0193,61896.1,0
+BZQ.US,D,20211206,000000,68.0479,68.6595,66.0686,66.9683,20943.6,0
+BZQ.US,D,20211207,000000,65.025,65.4929,64.1974,64.6653,41265.9,0
+BZQ.US,D,20211208,000000,63.6936,63.6936,62.1824,62.7221,28144.4,0
+BZQ.US,D,20211209,000000,64.3773,65.7088,64.3054,65.4208,17443.8,0
+BZQ.US,D,20211210,000000,64.3414,65.1691,63.7656,64.5931,14935.9,0
+BZQ.US,D,20211213,000000,63.5499,66.0686,63.0458,65.7806,32383.6,0
+BZQ.US,D,20211214,000000,64.8452,67.5801,63.6577,66.9322,37498.2,0
+BZQ.US,D,20211215,000000,67.5801,69.1997,66.5724,66.6445,27323.8,0
+BZQ.US,D,20211216,000000,65.6008,66.5004,64.0534,64.6653,34751.8,0
+BZQ.US,D,20211217,000000,66.5363,67.0041,65.1333,66.1407,22427.8,0
+BZQ.US,D,20211220,000000,69.0554,70.8548,68.7317,69.9191,35390.2,0
+BZQ.US,D,20211221,000000,69.9909,70.207,69.1958,69.6671,12858.9,0
+BZQ.US,D,20211222,000000,70.4947,70.8619,67.832,67.9017,8927.3,0
+BZQ.US,D,20211223,000000,69.0193,69.811,68.0968,68.6955,16658.8,0
+BZQ.US,D,20211227,000000,67.9759,68.4795,66.7523,66.7523,7839.63,0
+BZQ.US,D,20211228,000000,67.76,68.5156,67.4361,67.5801,7132.11,0
+BZQ.US,D,20211229,000000,68.0838,70.4947,67.9399,70.3149,21427.7,0
+BZQ.US,D,20211230,000000,67.6879,67.6879,65.4208,66.5363,27916.8,0
+BZQ.US,D,20211231,000000,66.7884,67.0041,65.2411,65.8888,9904.09,0
+BZQ.US,D,20220103,000000,68.2636,69.4512,68.2636,69.2712,45996.5,0
+BZQ.US,D,20220104,000000,70.7827,70.7827,68.1558,69.8832,13568.1,0
+BZQ.US,D,20220105,000000,70.1707,73.8775,68.8034,73.6614,39450.4,0
+BZQ.US,D,20220106,000000,72.1501,72.9418,71.1425,72.1862,28143.5,0
+BZQ.US,D,20220107,000000,71.9342,71.9342,69.1993,69.5591,20753.3,0
+BZQ.US,D,20220110,000000,70.2428,72.3301,69.9191,70.9625,18992.5,0
+BZQ.US,D,20220111,000000,69.7751,70.1593,65.565,65.565,23886.5,0
+BZQ.US,D,20220112,000000,64.0175,64.0175,61.5706,61.7055,28431.4,0
+BZQ.US,D,20220113,000000,61.7144,62.2183,60.7247,62.2183,34151.6,0
+BZQ.US,D,20220114,000000,62.6501,62.7221,60.0231,60.491,28796.3,0
+BZQ.US,D,20220118,000000,60.9947,62.5783,60.1311,61.4266,25718.6,0
+BZQ.US,D,20220119,000000,57.6481,58.1517,56.9643,57.4322,33297.3,0
+BZQ.US,D,20220120,000000,55.4171,56.3166,54.2296,56.1728,31031.1,0
+BZQ.US,D,20220121,000000,55.8128,57.1084,54.9853,57.0365,46645.4,0
+BZQ.US,D,20220124,000000,58.8356,60.6349,58.2238,58.4759,40959.1,0
+BZQ.US,D,20220125,000000,57.6481,58.9436,54.4455,54.8412,37152,0
+BZQ.US,D,20220126,000000,53.5099,54.7335,51.7825,53.6895,33070.3,0
+BZQ.US,D,20220127,000000,51.3148,53.3658,50.8109,52.1425,26947.8,0
+BZQ.US,D,20220128,000000,51.5667,52.8262,51.5307,52.3223,17259.3,0
+BZQ.US,D,20220131,000000,52.0347,52.1783,50.3072,50.775,13523.3,0
+BZQ.US,D,20220201,000000,50.2352,50.2713,48.8318,48.9036,18796.9,0
+BZQ.US,D,20220202,000000,49.7314,50.8469,49.5874,49.6954,23031.7,0
+BZQ.US,D,20220203,000000,51.0269,51.0629,49.8032,50.3072,20609.6,0
+BZQ.US,D,20220204,000000,51.4589,51.7825,50.091,50.3791,11916.5,0
+BZQ.US,D,20220207,000000,50.091,50.3072,48.8318,49.1917,23849,0
+BZQ.US,D,20220208,000000,50.0553,50.5948,49.0837,49.0837,13031.5,0
+BZQ.US,D,20220209,000000,49.6954,49.8394,47.9321,48.436,34168.3,0
+BZQ.US,D,20220210,000000,48.2199,48.2199,46.6007,48.0401,55443.5,0
+BZQ.US,D,20220211,000000,47.2124,48.4,45.4851,47.8961,73121.6,0
+BZQ.US,D,20220214,000000,47.0323,47.6081,46.6365,47.0686,45260.3,0
+BZQ.US,D,20220215,000000,46.0974,46.7091,45.5211,45.5211,20883.9,0
+BZQ.US,D,20220216,000000,45.449,45.449,44.1897,44.7293,28116.6,0
+BZQ.US,D,20220217,000000,45.4851,46.6365,45.3773,46.5286,43806.7,0
+BZQ.US,D,20220218,000000,45.8449,46.8166,45.5932,46.5286,14418.4,0
+BZQ.US,D,20220222,000000,45.3053,45.7014,44.5136,45.0893,19796.5,0
+BZQ.US,D,20220223,000000,44.0816,45.0173,43.7578,44.8374,41134.5,0
+BZQ.US,D,20220224,000000,48.9036,49.6234,46.8166,47.0686,94568,0
+BZQ.US,D,20220225,000000,48.0761,48.1479,45.9531,46.097,26280,0
+BZQ.US,D,20220228,000000,47.8961,48.1119,45.6291,46.2769,23383.2,0
+BZQ.US,D,20220301,000000,46.4207,47.2485,44.0816,46.0609,35639.1,0
+BZQ.US,D,20220302,000000,45.989,46.9966,43.0382,43.362,56329.9,0
+BZQ.US,D,20220303,000000,41.6708,42.4984,41.4547,41.8505,61743,0
+BZQ.US,D,20220304,000000,43.5779,44.1178,42.4984,42.4984,30223,0
+BZQ.US,D,20220307,000000,42.5344,45.7731,42.5344,45.6651,29437.7,0
+BZQ.US,D,20220308,000000,44.7655,45.8445,44.0458,45.0232,18471.2,0
+BZQ.US,D,20220309,000000,43.1822,43.1822,42.0309,42.4624,23260.7,0
+BZQ.US,D,20220310,000000,44.5495,44.5855,42.3544,42.3903,19324.9,0
+BZQ.US,D,20220311,000000,42.1386,44.8374,41.9585,44.4775,24943.1,0
+BZQ.US,D,20220314,000000,44.4775,47.1404,44.2615,46.6727,22761.9,0
+BZQ.US,D,20220315,000000,48.5078,49.0837,47.7163,48.7598,19453.6,0
+BZQ.US,D,20220316,000000,47.0686,47.72,45.341,45.341,27354.3,0
+BZQ.US,D,20220317,000000,44.8374,45.4132,42.6063,42.9663,22301.7,0
+BZQ.US,D,20220318,000000,43.5419,43.8299,40.7711,40.8431,60738.7,0
+BZQ.US,D,20220321,000000,39.7635,39.7984,38.612,38.72,43114.2,0
+BZQ.US,D,20220322,000000,37.7484,38.4322,37.5324,37.8202,59970.3,0
+BZQ.US,D,20220323,000000,37.6044,37.7484,36.1651,36.7048,102454,0
+BZQ.US,D,20220324,000000,36.5249,36.6688,35.1573,35.3374,72752.6,0
+BZQ.US,D,20220325,000000,34.7256,35.0495,34.2578,34.3297,67156.1,0
+BZQ.US,D,20220328,000000,35.0855,35.8772,34.6537,34.9054,60766.2,0
+BZQ.US,D,20220329,000000,33.9339,34.6537,33.5381,33.9339,38560.4,0
+BZQ.US,D,20220330,000000,33.9339,34.4737,33.5397,34.0778,55491.2,0
+BZQ.US,D,20220331,000000,33.574,34.0059,33.1423,33.898,77292.8,0
+BZQ.US,D,20220401,000000,32.6384,32.6384,31.5226,31.6307,125022,0
+BZQ.US,D,20220404,000000,31.199,31.5216,30.9472,30.9832,25880.9,0
+BZQ.US,D,20220405,000000,31.5589,33.0343,31.0912,32.8904,82309.8,0
+BZQ.US,D,20220406,000000,33.7541,34.7256,33.3942,34.0419,73260.3,0
+BZQ.US,D,20220407,000000,34.2938,34.9416,33.5021,33.8622,38586.5,0
+BZQ.US,D,20220408,000000,34.1858,35.1575,33.5021,33.7898,46388.6,0
+BZQ.US,D,20220411,000000,33.7541,34.4737,33.7541,34.1138,49084.4,0
+BZQ.US,D,20220412,000000,32.6384,34.4378,32.3868,34.1858,31421.6,0
+BZQ.US,D,20220413,000000,34.5097,34.5458,33.4662,34.1138,24716.6,0
+BZQ.US,D,20220414,000000,34.7256,35.3013,34.5816,34.7616,35256.2,0
+BZQ.US,D,20220418,000000,34.5097,34.8697,34.0778,34.4018,28805.8,0
+BZQ.US,D,20220419,000000,35.0855,35.5893,34.5097,34.9054,25317.4,0
+BZQ.US,D,20220420,000000,35.1214,35.4095,34.6537,34.6898,17500,0
+BZQ.US,D,20220421,000000,34.7974,37.0286,34.4378,36.5249,51673.3,0
+BZQ.US,D,20220422,000000,37.2806,40.1595,37.0286,39.6915,48929.6,0
+BZQ.US,D,20220425,000000,41.4909,43.1101,40.5193,41.1671,115957,0
+BZQ.US,D,20220426,000000,42.6424,44.9453,42.6424,44.9453,57945.6,0
+BZQ.US,D,20220427,000000,44.1536,44.5136,42.5344,43.5061,74429.6,0
+BZQ.US,D,20220428,000000,43.686,45.0272,42.0306,42.4984,55693.3,0
+BZQ.US,D,20220429,000000,40.4833,44.5855,39.9794,44.5855,70496.1,0
+BZQ.US,D,20220502,000000,45.8449,48.5429,45.341,47.1764,56047.9,0
+BZQ.US,D,20220503,000000,46.097,46.6365,45.0893,45.5932,39153.1,0
+BZQ.US,D,20220504,000000,46.9607,47.6803,42.7862,43.1101,70316.3,0
+BZQ.US,D,20220505,000000,44.9453,48.544,44.9453,46.6727,46652.6,0
+BZQ.US,D,20220506,000000,48.0401,49.6594,46.2409,47.6803,64493,0
+BZQ.US,D,20220509,000000,50.1991,51.3509,49.0837,51.2068,40170.7,0
+BZQ.US,D,20220510,000000,50.0194,52.1425,49.6497,50.9187,43565.8,0
+BZQ.US,D,20220511,000000,49.4075,49.7674,47.6081,49.6954,72611.7,0
+BZQ.US,D,20220512,000000,50.3432,50.9187,47.8241,48.2561,50042.3,0
+BZQ.US,D,20220513,000000,47.6081,47.7521,45.1972,45.5932,63497.9,0
+BZQ.US,D,20220516,000000,45.4132,45.6291,43.9198,44.3696,30380,0
+BZQ.US,D,20220517,000000,42.0667,43.1822,41.8147,42.1386,63010.5,0
+BZQ.US,D,20220518,000000,43.2183,45.1253,42.9303,44.7655,76125.3,0
+BZQ.US,D,20220519,000000,43.614,44.0816,41.9227,42.7862,67862.8,0
+BZQ.US,D,20220520,000000,41.5268,41.9585,40.5001,40.7711,54898.8,0
+BZQ.US,D,20220523,000000,39.0439,39.1254,37.6764,37.8564,115249,0
+BZQ.US,D,20220524,000000,38.5042,39.9434,37.9465,38.0003,65106.9,0
+BZQ.US,D,20220525,000000,39.1878,39.1878,37.4966,37.9643,161480,0
+BZQ.US,D,20220526,000000,38.1802,38.3242,36.0569,36.2729,30537.6,0
+BZQ.US,D,20220527,000000,36.5789,36.6149,35.5712,35.9719,47750.8,0
+BZQ.US,D,20220531,000000,35.8051,36.9297,35.4993,36.9208,46729.3,0
+BZQ.US,D,20220601,000000,36.3631,37.5324,36.1109,37.2446,36266.6,0
+BZQ.US,D,20220602,000000,36.5967,37.3525,36.0569,36.2729,39033.3,0
+BZQ.US,D,20220603,000000,37.1367,37.4245,36.6461,36.9026,35923.7,0
+BZQ.US,D,20220606,000000,36.309,37.8452,36.2729,37.6584,43365.7,0
+BZQ.US,D,20220607,000000,39.4935,39.8175,38.5761,38.9089,57619.9,0
+BZQ.US,D,20220608,000000,38.9718,40.8252,38.666,40.7172,40269.4,0
+BZQ.US,D,20220609,000000,41.4727,42.1566,40.4719,41.9585,62943.2,0
+BZQ.US,D,20220610,000000,45.1074,45.2513,43.9198,44.5136,61294.8,0
+BZQ.US,D,20220613,000000,48.058,49.8032,47.3385,48.8858,101005,0
+BZQ.US,D,20220614,000000,48.7239,50.631,48.5078,49.5694,36485.6,0
+BZQ.US,D,20220615,000000,48.5259,49.4795,46.0429,46.9426,143955,0
+BZQ.US,D,20220616,000000,50.2891,52.7182,49.7494,51.1169,161871,0
+BZQ.US,D,20220617,000000,51.5126,53.4919,51.0629,52.4843,116652,0
+BZQ.US,D,20220621,000000,51.6388,52.6821,51.0089,52.4663,178183,0
+BZQ.US,D,20220622,000000,54.0676,54.6612,51.3328,53.0961,51017.2,0
+BZQ.US,D,20220623,000000,52.6283,56.0033,52.4843,55.3632,31542.4,0
+BZQ.US,D,20220624,000000,55.4351,56.5865,53.737,55.1831,37969.6,0
+BZQ.US,D,20220627,000000,53.8337,54.1397,51.4589,52.2504,32980.8,0
+BZQ.US,D,20220628,000000,50.3611,53.9596,50.0103,53.2039,21512.7,0
+BZQ.US,D,20220629,000000,51.7466,53.7798,51.5486,52.7182,18728.3,0
+BZQ.US,D,20220630,000000,55.4171,55.597,52.898,54.2656,57596,0
+BZQ.US,D,20220701,000000,56.7307,57.9359,55.0572,55.6329,48132.1,0
+BZQ.US,D,20220705,000000,58.7456,60.0861,57.9359,58.1341,55805.8,0
+BZQ.US,D,20220706,000000,58.1158,60.7428,57.63,58.3497,72774.5,0
+BZQ.US,D,20220707,000000,55.741,55.741,53.438,54.2656,83786.8,0
+BZQ.US,D,20220708,000000,52.8081,54.4455,52.7991,53.3119,38425.3,0
+BZQ.US,D,20220711,000000,56.4968,57.882,56.1008,57.4322,88977.9,0
+BZQ.US,D,20220712,000000,59.7894,59.8073,57.9,58.8715,60094.3,0
+BZQ.US,D,20220713,000000,59.7353,59.7353,56.3885,58.3859,56574.5,0
+BZQ.US,D,20220714,000000,61.4266,63.0279,60.7789,61.3545,204182,0
+BZQ.US,D,20220715,000000,61.8402,62.704,59.3754,59.6993,44949.7,0
+BZQ.US,D,20220718,000000,58.0439,60.0231,56.6767,59.6812,62298,0
+BZQ.US,D,20220719,000000,58.9616,59.0695,57.3064,58.1158,115089,0
+BZQ.US,D,20220720,000000,58.206,60.0231,57.8281,59.4114,55016.6,0
+BZQ.US,D,20220721,000000,60.8327,61.3907,59.2313,59.3214,38851,0
+BZQ.US,D,20220722,000000,57.5762,59.861,57.0724,59.1415,36202.2,0
+BZQ.US,D,20220725,000000,56.3166,56.8385,54.1037,54.5176,45603.8,0
+BZQ.US,D,20220726,000000,54.1575,55.1831,53.2401,54.5354,27531.3,0
+BZQ.US,D,20220727,000000,53.1321,53.7617,50.4871,50.631,55375.6,0
+BZQ.US,D,20220728,000000,48.9218,50.6669,47.5993,47.7882,24607.9,0
+BZQ.US,D,20220729,000000,48.1119,48.2199,46.3849,47.1225,42068.5,0
+BZQ.US,D,20220801,000000,47.9861,49.0117,46.5648,48.2739,45698.9,0
+BZQ.US,D,20220802,000000,48.8858,49.8754,47.9502,48.868,29088.1,0
+BZQ.US,D,20220803,000000,49.0298,50.1093,48.382,48.7958,29307.1,0
+BZQ.US,D,20220804,000000,47.1764,47.399,45.5932,46.097,16966.4,0
+BZQ.US,D,20220805,000000,46.7266,46.9785,44.3877,44.6756,30338.6,0
+BZQ.US,D,20220808,000000,42.6243,43.0382,41.6527,41.9227,20005.5,0
+BZQ.US,D,20220809,000000,41.5089,42.5524,41.1488,41.7967,18583.8,0
+BZQ.US,D,20220810,000000,39.5116,40.4473,39.4037,39.9434,33743.9,0
+BZQ.US,D,20220811,000000,39.2957,41.5807,39.0618,41.3827,21380.5,0
+BZQ.US,D,20220812,000000,40.1055,40.2671,38.0542,38.2881,18427.6,0
+BZQ.US,D,20220815,000000,39.5298,39.7456,38.1083,38.2341,15240.1,0
+BZQ.US,D,20220816,000000,38.8101,39.1519,38.4141,38.5582,24989.2,0
+BZQ.US,D,20220817,000000,39.7815,39.9794,38.3242,38.8459,14344.8,0
+BZQ.US,D,20220818,000000,38.4141,39.4217,38.36,38.666,23280.7,0
+BZQ.US,D,20220819,000000,39.7635,40.8431,39.7635,40.3573,46703.2,0
+BZQ.US,D,20220822,000000,41.4547,41.7683,40.3573,40.8252,41702.8,0
+BZQ.US,D,20220823,000000,39.8535,39.8535,37.6943,37.7844,48558.4,0
+BZQ.US,D,20220824,000000,38.0003,38.1497,37.0645,37.9101,8784.19,0
+BZQ.US,D,20220825,000000,37.7125,38.5022,37.2627,37.6044,19047.8,0
+BZQ.US,D,20220826,000000,36.7227,38.6839,36.7227,38.0722,23558,0
+BZQ.US,D,20220829,000000,38.216,38.216,36.417,37.4607,30743.8,0
+BZQ.US,D,20220830,000000,38.2074,40.1414,38.1261,39.7815,55906.4,0
+BZQ.US,D,20220831,000000,41.0949,41.8147,40.0154,41.6708,17560.6,0
+BZQ.US,D,20220901,000000,41.7248,43.1641,41.4463,42.0035,46620.4,0
+BZQ.US,D,20220902,000000,40.5011,41.0591,39.42,40.8071,49979.5,0
+BZQ.US,D,20220906,000000,41.3289,42.7329,41.2929,42.1566,31524.1,0
+BZQ.US,D,20220907,000000,43.2001,44.0816,40.9151,41.5627,28127.1,0
+BZQ.US,D,20220908,000000,42.0306,42.9722,41.1131,41.5988,8111.69,0
+BZQ.US,D,20220909,000000,40.4652,40.4652,38.774,38.9179,38581.5,0
+BZQ.US,D,20220912,000000,37.3885,37.8742,36.9997,37.2806,29917.9,0
+BZQ.US,D,20220913,000000,39.5298,40.5553,38.666,40.3213,50727.6,0
+BZQ.US,D,20220914,000000,40.5011,40.6632,39.7096,40.3933,12781.9,0
+BZQ.US,D,20220915,000000,41.2707,42.1025,41.2387,41.7248,32177.7,0
+BZQ.US,D,20220916,000000,43.596,43.7222,42.4804,42.5702,22608.8,0
+BZQ.US,D,20220919,000000,43.2001,43.2001,38.774,38.9359,35215.6,0
+BZQ.US,D,20220920,000000,39.5475,39.6556,38.0993,38.3421,18774.9,0
+BZQ.US,D,20220921,000000,38.7019,39.6195,37.4425,39.0798,35252.9,0
+BZQ.US,D,20220922,000000,38.72,39.0798,36.3451,36.5967,67293.4,0
+BZQ.US,D,20220923,000000,38.9,40.8093,38.756,39.9434,75164.4,0
+BZQ.US,D,20220926,000000,42.2284,44.2312,41.4009,43.722,70465.2,0
+BZQ.US,D,20220927,000000,43.0202,44.5315,42.2645,44.0816,50997.7,0
+BZQ.US,D,20220928,000000,43.65,44.6574,43.0921,43.6679,41215.3,0
+BZQ.US,D,20220929,000000,45.4132,46.4932,44.6413,44.6935,67542.9,0
+BZQ.US,D,20220930,000000,45.4313,45.4313,41.5988,42.7862,69679.9,0
+BZQ.US,D,20221003,000000,37.6044,37.6044,33.9339,34.3297,174153,0
+BZQ.US,D,20221004,000000,32.9083,34.7618,32.9083,34.0238,81126.3,0
+BZQ.US,D,20221005,000000,34.5277,34.8401,33.1603,33.7898,34360.8,0
+BZQ.US,D,20221006,000000,33.898,33.898,33.0883,33.7001,27140.6,0
+BZQ.US,D,20221007,000000,33.988,34.9235,33.6082,34.5277,54385.2,0
+BZQ.US,D,20221010,000000,34.0059,34.9594,33.7721,34.5097,46630.9,0
+BZQ.US,D,20221011,000000,35.0495,36.5249,34.6537,36.237,31700.8,0
+BZQ.US,D,20221012,000000,36.7587,37.2446,36.417,36.9026,21296,0
+BZQ.US,D,20221013,000000,38.2701,38.8369,35.0855,36.3449,77461.5,0
+BZQ.US,D,20221014,000000,36.1292,38.8279,35.9672,38.63,39312.3,0
+BZQ.US,D,20221017,000000,37.3885,37.3885,35.8772,36.8669,19013.9,0
+BZQ.US,D,20221018,000000,35.2835,36.5789,34.9416,34.9416,26326.4,0
+BZQ.US,D,20221019,000000,35.5534,35.6434,34.5637,34.6178,12146.6,0
+BZQ.US,D,20221020,000000,34.0778,34.0778,32.9534,33.3403,45755,0
+BZQ.US,D,20221021,000000,33.7541,33.8622,30.3353,30.7852,32002.1,0
+BZQ.US,D,20221024,000000,32.9624,34.7616,32.9624,34.6716,34171.9,0
+BZQ.US,D,20221025,000000,35.7692,35.9131,34.5277,35.7873,17648.4,0
+BZQ.US,D,20221026,000000,36.8487,37.6943,35.8051,37.5686,52672.9,0
+BZQ.US,D,20221027,000000,36.9208,36.9208,33.4481,35.2113,39500.2,0
+BZQ.US,D,20221028,000000,36.3631,36.7048,35.7212,35.7286,27322.9,0
+BZQ.US,D,20221031,000000,36.9748,37.0286,32.7823,32.8546,125518,0
+BZQ.US,D,20221101,000000,32.5485,33.6281,30.8752,31.9366,77133,0
+BZQ.US,D,20221102,000000,32.2067,34.06,32.1506,33.8799,47096.7,0
+BZQ.US,D,20221103,000000,33.664,33.7898,31.451,31.97,68642.8,0
+BZQ.US,D,20221104,000000,29.6878,30.4613,29.022,30.3534,54967.7,0
+BZQ.US,D,20221107,000000,30.9472,33.1964,30.6773,33.1603,116186,0
+BZQ.US,D,20221108,000000,32.9441,33.1603,31.7569,32.4766,302071,0
+BZQ.US,D,20221109,000000,33.1064,34.7435,32.4766,34.4919,27339.6,0
+BZQ.US,D,20221110,000000,37.6044,39.9972,37.4607,38.9898,110300,0
+BZQ.US,D,20221111,000000,37.7484,37.7484,35.0675,36.2551,35045,0
+BZQ.US,D,20221114,000000,36.2551,36.417,34.2578,35.8412,13635.6,0
+BZQ.US,D,20221115,000000,33.4841,35.895,33.4841,35.7873,21394.4,0
+BZQ.US,D,20221116,000000,35.8806,38.6462,35.8806,38.5582,23299.6,0
+BZQ.US,D,20221117,000000,41.2929,41.2929,38.7918,39.0979,64548.3,0
+BZQ.US,D,20221118,000000,37.6225,39.2418,37.6225,39.0618,18315.9,0
+BZQ.US,D,20221121,000000,38.0003,39.5566,37.2266,37.3993,26795.5,0
+BZQ.US,D,20221122,000000,38.0182,39.7817,38.0182,39.0078,34455.3,0
+BZQ.US,D,20221123,000000,39.5837,39.8535,38.5399,38.6482,51295.6,0
+BZQ.US,D,20221125,000000,37.7484,39.1519,37.4966,38.6864,8111.69,0
+BZQ.US,D,20221128,000000,39.3675,39.3675,38.3961,38.6044,10941.7,0
+BZQ.US,D,20221129,000000,36.7768,36.7768,35.0313,36.1471,24831.9,0
+BZQ.US,D,20221130,000000,35.4993,36.003,33.8622,34.06,47751.9,0
+BZQ.US,D,20221201,000000,34.1087,35.0313,33.844,34.6178,42399.2,0
+BZQ.US,D,20221202,000000,33.7001,34.4195,32.9804,34.3839,18979.5,0
+BZQ.US,D,20221205,000000,35.4633,36.8669,35.3013,36.7587,36360,0
+BZQ.US,D,20221206,000000,35.7873,36.6149,35.1296,35.5534,28708.5,0
+BZQ.US,D,20221207,000000,35.895,36.3449,35.2474,35.9852,12459.6,0
+BZQ.US,D,20221208,000000,35.9672,37.5863,35.9131,37.4425,33753.4,0
+BZQ.US,D,20221209,000000,37.5863,37.6584,36.7587,37.4607,11226.8,0
+BZQ.US,D,20221212,000000,40.0694,41.2929,39.2957,39.5475,21836.8,0
+BZQ.US,D,20221213,000000,38.774,41.6568,38.5042,41.4727,25321,0
+BZQ.US,D,20221214,000000,42.5163,43.5419,40.3394,41.3827,28926.9,0
+BZQ.US,D,20221215,000000,41.1849,42.2464,40.1055,41.7248,33104.8,0
+BZQ.US,D,20221216,000000,41.6495,42.2916,41.3109,42.2645,23458,0
+BZQ.US,D,20221219,000000,41.9946,41.9946,40.0603,40.4114,8997.61,0
+BZQ.US,D,20221220,000000,37.9101,37.9101,36.3449,37.221,28299.4,0
+BZQ.US,D,20221221,000000,37.3815,37.6764,36.7768,36.8126,6602.73,0
+BZQ.US,D,20221222,000000,36.237,37.1367,35.8777,36.237,16016.6,0
+BZQ.US,D,20221223,000000,35.0495,35.0675,34.06,34.7435,58698.1,0
+BZQ.US,D,20221227,000000,37.3525,37.3885,36.5967,36.9567,22403.7,0
+BZQ.US,D,20221228,000000,35.8772,36.3449,34.9776,35.4004,21715,0
+BZQ.US,D,20221229,000000,34.4919,36.291,34.2578,36.1292,8780.85,0
+BZQ.US,D,20221230,000000,36.4888,37.3255,35.5893,36.6867,6975.1,0
+BZQ.US,D,20230103,000000,39.7994,42.1926,39.1017,42.1386,43332.9,0
+BZQ.US,D,20230104,000000,42.1025,42.1025,40.5553,40.6272,11433,0
+BZQ.US,D,20230105,000000,39.7635,39.7635,37.7484,37.7484,16310.6,0
+BZQ.US,D,20230106,000000,36.0211,36.7048,34.9145,35.0675,17740.6,0
+BZQ.US,D,20230109,000000,36.237,36.3449,34.7008,35.5712,37216.5,0
+BZQ.US,D,20230110,000000,34.9054,34.9235,33.2506,33.6461,23363.5,0
+BZQ.US,D,20230111,000000,32.9804,33.3942,32.0808,32.1708,36974.7,0
+BZQ.US,D,20230112,000000,32.3146,33.0885,30.9291,31.595,55913.1,0
+BZQ.US,D,20230113,000000,32.3685,32.3868,31.7569,32.0448,13702.8,0
+BZQ.US,D,20230117,000000,32.5934,32.6572,31.7832,31.8647,12914.7,0
+BZQ.US,D,20230118,000000,30.5875,32.4046,30.4794,32.3506,46224.1,0
+BZQ.US,D,20230119,000000,32.3164,33.322,31.6848,32.0808,42985,0
+BZQ.US,D,20230120,000000,32.9264,33.1242,32.4945,32.4945,26229.1,0
+BZQ.US,D,20230123,000000,32.7284,32.9624,31.9727,32.7948,14572.1,0
+BZQ.US,D,20230124,000000,32.2249,32.3488,31.451,31.5409,12372.8,0
+BZQ.US,D,20230125,000000,31.451,31.6038,29.9756,30.0296,16342.3,0
+BZQ.US,D,20230126,000000,30.3176,30.5695,29.7776,29.7958,18943.9,0
+BZQ.US,D,20230127,000000,30.6504,31.3791,30.5325,31.325,18529.8,0
+BZQ.US,D,20230130,000000,31.2892,31.6848,30.8933,31.6848,21021.4,0
+BZQ.US,D,20230131,000000,30.5695,30.8392,30.2323,30.2455,19085.1,0
+BZQ.US,D,20230201,000000,31.0371,32.0989,30.7134,30.8933,17859,0
+BZQ.US,D,20230202,000000,29.9576,32.2249,29.9576,32.0266,12741.9,0
+BZQ.US,D,20230203,000000,33.0163,34.1858,32.1708,33.7541,18534.8,0
+BZQ.US,D,20230206,000000,35.0136,35.4903,33.9518,34.0238,24220,0
+BZQ.US,D,20230207,000000,34.4378,35.5534,34.3297,35.0495,6046.94,0
+BZQ.US,D,20230208,000000,34.8155,35.1764,33.608,33.9339,21974,0
+BZQ.US,D,20230209,000000,34.7616,35.8794,34.5458,35.7332,21762.8,0
+BZQ.US,D,20230210,000000,35.6434,35.7511,34.7256,34.9911,7439.18,0
+BZQ.US,D,20230213,000000,34.8515,34.8515,33.574,33.9518,11150.7,0
+BZQ.US,D,20230214,000000,33.9339,35.0296,33.3991,34.4919,14039.6,0
+BZQ.US,D,20230215,000000,34.4018,34.4378,33.4841,33.9518,6136.42,0
+BZQ.US,D,20230216,000000,34.7435,34.7435,33.4301,33.6461,9687.89,0
+BZQ.US,D,20230217,000000,34.1498,34.1498,33.2323,33.61,9246.04,0
+BZQ.US,D,20230221,000000,33.9518,34.8338,33.6371,34.6716,13892.4,0
+BZQ.US,D,20230222,000000,35.0313,35.3734,34.1679,34.7834,4467.96,0
+BZQ.US,D,20230223,000000,33.3187,34.6898,33.236,33.844,31564.7,0
+BZQ.US,D,20230224,000000,35.2654,36.2551,35.2654,35.9131,11568.6,0
+BZQ.US,D,20230227,000000,36.013,36.0929,35.4454,36.003,5312.19,0
+BZQ.US,D,20230228,000000,36.3449,37.0826,36.0532,37.0645,5084.88,0
+BZQ.US,D,20230301,000000,37.1367,37.8564,36.5071,36.5249,8467.94,0
+BZQ.US,D,20230302,000000,37.1006,37.7125,36.8126,37.6225,9188.8,0
+BZQ.US,D,20230303,000000,37.6584,37.6584,36.8669,37.1367,8405.14,0
+BZQ.US,D,20230306,000000,37.5144,37.8383,35.7873,35.895,9727.35,0
+BZQ.US,D,20230307,000000,36.3004,37.3167,36.3004,36.8669,6195.89,0
+BZQ.US,D,20230308,000000,34.9416,35.0675,34.1319,34.5637,33095.3,0
+BZQ.US,D,20230309,000000,34.6898,35.895,34.3297,35.7511,19916.5,0
+BZQ.US,D,20230310,000000,36.9748,37.6764,36.0929,37.5454,43695.3,0
+BZQ.US,D,20230313,000000,38.8101,39.1365,37.3684,38.7918,13855.1,0
+BZQ.US,D,20230314,000000,37.9465,38.9539,37.2286,38.5594,7877.7,0
+BZQ.US,D,20230315,000000,40.4293,41.203,39.4037,39.6195,18792.2,0
+BZQ.US,D,20230316,000000,39.3138,39.7217,37.9284,37.9727,10895,0
+BZQ.US,D,20230317,000000,38.7019,39.7994,38.7019,39.2953,6890.62,0
+BZQ.US,D,20230320,000000,39.4397,40.0985,39.0979,39.8008,8665.8,0
+BZQ.US,D,20230321,000000,39.583,39.7635,39.3675,39.7635,7087.93,0
+BZQ.US,D,20230322,000000,40.176,40.5195,38.4429,40.14,18263.7,0
+BZQ.US,D,20230323,000000,39.7785,43.5197,39.7785,42.7787,24284.3,0
+BZQ.US,D,20230324,000000,43.1039,43.3537,40.9896,41.4607,9378.1,0
+BZQ.US,D,20230327,000000,40.7185,41.0437,39.9689,40.0677,6009.53,0
+BZQ.US,D,20230328,000000,39.3085,39.3085,37.6443,38.5315,21484,0
+BZQ.US,D,20230329,000000,38.2421,38.4773,37.0496,37.3206,31380,0
+BZQ.US,D,20230330,000000,35.4048,36.905,35.1481,35.5134,40894.2,0
+BZQ.US,D,20230331,000000,35.0897,36.6881,34.9713,36.2545,18727.4,0
+BZQ.US,D,20230403,000000,36.9412,37.1398,36.4531,36.4713,13606.5,0
+BZQ.US,D,20230404,000000,36.3085,36.7423,35.5061,36.4531,14953.8,0
+BZQ.US,D,20230405,000000,36.4171,37.3477,36.0736,36.7042,9578.4,0
+BZQ.US,D,20230406,000000,37.0135,37.3569,36.8868,37.1037,4001.56,0
+BZQ.US,D,20230410,000000,36.7785,36.7785,36.4171,36.435,3636.37,0
+BZQ.US,D,20230411,000000,33.724,33.7964,32.2965,32.5503,48106.7,0
+BZQ.US,D,20230412,000000,31.3566,31.7,30.724,31.3384,28876.8,0
+BZQ.US,D,20230413,000000,30.8866,31.4947,30.7784,31.465,9040.03,0
+BZQ.US,D,20230414,000000,32.7121,32.7121,31.2852,31.3746,29305.6,0
+BZQ.US,D,20230417,000000,31.3746,32.0976,31.3746,31.7,13087.5,0
+BZQ.US,D,20230418,000000,32.6036,32.8386,32.0073,32.1171,7292.11,0
+BZQ.US,D,20230419,000000,33.9229,34.953,33.7963,34.8282,24249.5,0
+BZQ.US,D,20230420,000000,34.7542,34.7542,33.67,34.3385,9151.24,0
+BZQ.US,D,20230421,000000,35.2421,35.5069,34.9866,34.9866,8628.92,0
+BZQ.US,D,20230424,000000,34.664,35.0071,34.2846,34.2846,6055.46,0
+BZQ.US,D,20230425,000000,34.9351,35.5947,34.9351,35.2421,9393.04,0
+BZQ.US,D,20230426,000000,35.2964,35.7481,35.134,35.7481,2935.32,0
+BZQ.US,D,20230427,000000,35.0436,35.2241,34.3052,34.3052,5118.7,0
+BZQ.US,D,20230428,000000,34.8446,34.8446,33.5253,33.6878,22893.3,0
+BZQ.US,D,20230501,000000,33.6154,34.3848,33.6154,34.1677,8323.49,0
+BZQ.US,D,20230502,000000,34.429,36.1278,34.429,35.9172,12033.4,0
+BZQ.US,D,20230503,000000,35.7845,35.7845,34.9713,35.2421,2090.97,0
+BZQ.US,D,20230504,000000,36.1098,36.2,34.8717,34.9998,2522,0
+BZQ.US,D,20230505,000000,33.8107,33.8107,32.1699,32.3506,11807.7,0
+BZQ.US,D,20230508,000000,31.8446,32.7353,31.7906,32.5843,15379.8,0
+BZQ.US,D,20230509,000000,32.5494,32.7121,31.1579,31.6639,15414.7,0
+BZQ.US,D,20230510,000000,31.2662,31.7723,30.9772,31.0674,20275.6,0
+BZQ.US,D,20230511,000000,31.6639,31.7,30.5434,30.6155,7456.45,0
+BZQ.US,D,20230512,000000,30.6878,30.6878,29.8926,30.1466,6620.39,0
+BZQ.US,D,20230515,000000,29.9649,30.1818,29.3505,29.4588,12585.6,0
+BZQ.US,D,20230516,000000,29.1516,30.6337,28.9348,30.6337,12120.3,0
+BZQ.US,D,20230517,000000,29.8926,30.1403,29.7121,29.7145,6406.26,0
+BZQ.US,D,20230518,000000,30.3805,30.5413,29.7843,29.8544,10521.2,0
+BZQ.US,D,20230519,000000,30.2543,30.2902,29.6751,29.9109,8991.89,0
+BZQ.US,D,20230522,000000,29.6216,30.001,29.4951,29.9894,4029.22,0
+BZQ.US,D,20230523,000000,29.9286,30.2405,29.3505,30.1276,4919.5,0
+BZQ.US,D,20230524,000000,30.1095,30.5434,30.0732,30.5434,4356.23,0
+BZQ.US,D,20230525,000000,29.9649,30.9542,29.9286,30.9409,9394.7,0
+BZQ.US,D,20230526,000000,30.1999,30.4982,29.4408,29.8105,4367.85,0
+BZQ.US,D,20230530,000000,30.9953,31.9826,30.9953,31.5373,13032.7,0
+BZQ.US,D,20230531,000000,32.0794,32.9402,32.0794,32.2059,15155.8,0
+BZQ.US,D,20230601,000000,31.6276,31.8471,30.2361,30.2396,5125.34,0
+BZQ.US,D,20230602,000000,28.3385,28.7903,28.3385,28.4509,18547.6,0
+BZQ.US,D,20230605,000000,28.3745,28.6938,28.0131,28.1577,7520.63,0
+BZQ.US,D,20230606,000000,28.1577,28.1577,26.8925,27.0369,37165.5,0
+BZQ.US,D,20230607,000000,26.4589,27.1277,26.3125,26.6939,16353.1,0
+BZQ.US,D,20230608,000000,26.5671,26.7253,26.2058,26.326,7241.21,0
+BZQ.US,D,20230609,000000,26.0611,26.1875,25.2299,25.3821,14740.2,0
+BZQ.US,D,20230612,000000,25.3925,25.7902,25.1395,25.2116,5473.92,0
+BZQ.US,D,20230613,000000,25.1033,25.6093,24.8865,25.3853,71603.1,0
+BZQ.US,D,20230614,000000,25.1214,25.1214,23.9104,23.9466,23769.7,0
+BZQ.US,D,20230615,000000,23.8924,24.0372,23.6214,23.7478,15269.2,0
+BZQ.US,D,20230616,000000,24.3442,24.4709,23.8021,24.2358,8846.37,0
+BZQ.US,D,20230620,000000,23.7298,24.0733,23.549,23.6249,9548.52,0
+BZQ.US,D,20230621,000000,23.7425,23.7425,22.9034,22.9786,15443.1,0
+BZQ.US,D,20230622,000000,23.5782,23.9065,23.5021,23.5021,13572.5,0
+BZQ.US,D,20230623,000000,23.8334,24.0798,23.5248,23.7362,26538,0
+BZQ.US,D,20230626,000000,23.8154,24.1619,23.5054,23.739,6869.63,0
+BZQ.US,D,20230627,000000,23.7059,24.6905,23.7059,24.2895,21646.4,0
+BZQ.US,D,20230628,000000,24.8729,25.2184,24.7454,25.1685,20439.4,0
+BZQ.US,D,20230629,000000,25.0007,25.0007,24.4022,24.4022,12502.1,0
+BZQ.US,D,20230630,000000,24.1253,24.1981,23.8099,24.0705,26749.7,0
+BZQ.US,D,20230703,000000,23.5782,23.5965,23.3412,23.4871,11961.9,0
+BZQ.US,D,20230705,000000,24.2895,24.4535,24,24.1492,19724.9,0
+BZQ.US,D,20230706,000000,25.0189,25.934,24.8183,25.8248,30531.9,0
+BZQ.US,D,20230707,000000,24.9642,24.9825,24.1253,24.5495,12561.8,0
+BZQ.US,D,20230710,000000,24.7088,25.163,24.6905,25.1166,10607.9,0
+BZQ.US,D,20230711,000000,26.0764,26.4229,25.0189,25.0189,10448.4,0
+BZQ.US,D,20230712,000000,24.0705,24.563,23.7697,24.563,24863.8,0
+BZQ.US,D,20230713,000000,23.9246,23.9246,23.4507,23.6145,28660.8,0
+BZQ.US,D,20230714,000000,23.7605,24.296,23.7425,24.2164,24604.9,0
+BZQ.US,D,20230717,000000,24.7637,25.1466,24.1253,24.1287,14371,0
+BZQ.US,D,20230718,000000,24.3625,24.5811,23.9793,24.2832,8234.02,0
+BZQ.US,D,20230719,000000,24.5447,24.6724,24.0897,24.2007,3523.93,0
+BZQ.US,D,20230720,000000,23.9246,24.2425,23.9246,24.1053,5262.86,0
+BZQ.US,D,20230721,000000,23.3412,23.3412,22.7942,23.104,20395,0
+BZQ.US,D,20230724,000000,22.8854,22.8854,21.8978,22.1378,38383.7,0
+BZQ.US,D,20230725,000000,21.7366,22.0646,21.6995,21.9918,10233.9,0
+BZQ.US,D,20230726,000000,21.9553,22.1184,21.6087,21.6087,9955.95,0
+BZQ.US,D,20230727,000000,21.8822,22.9582,21.8822,22.9582,31089.6,0
+BZQ.US,D,20230728,000000,22.6665,22.6665,22.5023,22.5023,13590.6,0
+BZQ.US,D,20230731,000000,22.1194,22.1341,21.846,21.8972,15211.6,0
+BZQ.US,D,20230801,000000,22.6665,22.9946,22.5773,22.7394,14577.7,0
+BZQ.US,D,20230802,000000,22.8489,23.495,22.8489,23.0495,37145.4,0
+BZQ.US,D,20230803,000000,23.3594,24.0525,23.0495,24.0342,27799.8,0
+BZQ.US,D,20230804,000000,24.0525,24.3989,23.4648,24.3989,31448.8,0
+BZQ.US,D,20230807,000000,24.3441,24.7658,24.3441,24.4353,26436,0
+BZQ.US,D,20230808,000000,25.3471,25.4473,24.4734,24.6541,12944.1,0
+BZQ.US,D,20230809,000000,24.9094,25.1829,24.7818,25.0737,6472.6,0
+BZQ.US,D,20230810,000000,24.3625,24.8546,23.9977,24.8366,7549.63,0
+BZQ.US,D,20230811,000000,24.8,25.3106,24.7143,25.2194,3017.77,0
+BZQ.US,D,20230814,000000,26.0583,26.2954,25.8759,26.2226,42371,0
+BZQ.US,D,20230815,000000,26.1678,26.7751,26.1678,26.7297,11512.8,0
+BZQ.US,D,20230816,000000,26.3865,26.97,26.0036,26.9153,9196.43,0
+BZQ.US,D,20230817,000000,26.5051,27.3315,26.2954,27.2983,11642.7,0
+BZQ.US,D,20230818,000000,27.59,27.59,26.6965,26.8971,16807.4,0
+BZQ.US,D,20230821,000000,27.4442,27.7176,27.2725,27.5353,17524.2,0
+BZQ.US,D,20230822,000000,26.4596,26.7644,26.2226,26.2643,23809.2,0
+BZQ.US,D,20230823,000000,25.7119,25.7119,24.4719,24.5447,16673.1,0
+BZQ.US,D,20230824,000000,24.8,25.1829,24.5356,25.1101,11806.7,0
+BZQ.US,D,20230825,000000,25.3654,25.857,25.2741,25.5841,10195,0
+BZQ.US,D,20230828,000000,25.7209,25.7209,24.8547,24.8547,5221.73,0
+BZQ.US,D,20230829,000000,25.0554,25.0554,24.1253,24.1565,15565.3,0
+BZQ.US,D,20230830,000000,24.1071,24.7088,23.8702,24.6541,2743.02,0
+BZQ.US,D,20230831,000000,25.5226,26.136,25.5226,26.136,10760.4,0
+BZQ.US,D,20230901,000000,24.9094,25.3878,24.8912,25.2798,5488.25,0
+BZQ.US,D,20230905,000000,25.8759,25.9129,25.4566,25.751,2925.09,0
+BZQ.US,D,20230906,000000,25.8578,26.4412,25.423,26.3847,8621.73,0
+BZQ.US,D,20230907,000000,26.6965,27.4077,26.6965,27.3896,7581.98,0
+BZQ.US,D,20230908,000000,26.7148,26.9335,26.4958,26.7017,9768.95,0
+BZQ.US,D,20230911,000000,25.73,25.9307,25.3015,25.3835,6851.53,0
+BZQ.US,D,20230912,000000,25.5581,25.5581,25.0007,25.1282,4689.25,0
+BZQ.US,D,20230913,000000,24.8729,24.8729,24.1619,24.5811,16396.2,0
+BZQ.US,D,20230914,000000,24.0889,24.2531,23.56,23.7059,20365.4,0
+BZQ.US,D,20230915,000000,23.5965,24.034,23.5782,23.8519,3766.86,0
+BZQ.US,D,20230918,000000,23.4507,23.9971,23.4024,23.8998,11001.7,0
+BZQ.US,D,20230919,000000,23.8882,24.3258,23.8763,24.2164,5390.63,0
+BZQ.US,D,20230920,000000,23.7994,23.8729,23.2293,23.8583,9453.52,0
+BZQ.US,D,20230921,000000,25.1236,25.5209,24.9579,25.517,15495.7,0
+BZQ.US,D,20230922,000000,25.1971,25.5168,25.1083,25.5168,4566.63,0
+BZQ.US,D,20230925,000000,25.8041,26.0247,25.7492,25.8546,9484.51,0
+BZQ.US,D,20230926,000000,26.4109,26.9443,26.1902,26.8311,8763.01,0
+BZQ.US,D,20230927,000000,26.6685,28.1031,26.5581,27.5329,21223.2,0
+BZQ.US,D,20230928,000000,27.5697,27.6432,26.687,26.7053,14661.2,0
+BZQ.US,D,20230929,000000,25.9879,26.5767,25.9235,26.3559,15032.5,0
+BZQ.US,D,20231002,000000,26.6501,27.625,26.6501,27.4595,13469.9,0
+BZQ.US,D,20231003,000000,27.8272,29.225,27.4662,29.1254,15208.1,0
+BZQ.US,D,20231004,000000,29.0228,29.5928,28.5261,29.0228,13838.5,0
+BZQ.US,D,20231005,000000,29.041,29.8136,28.9492,29.2574,8980.49,0
+BZQ.US,D,20231006,000000,30.0895,30.5492,28.4158,28.7594,12132.3,0
+BZQ.US,D,20231009,000000,28.9861,29.0228,27.8089,27.8639,6874.15,0
+BZQ.US,D,20231010,000000,27.2938,27.2938,26.2456,26.3469,6537.59,0
+BZQ.US,D,20231011,000000,26.4109,26.6134,26.1391,26.1391,3380.8,0
+BZQ.US,D,20231012,000000,26.687,27.4294,26.6317,27.1609,5762.8,0
+BZQ.US,D,20231013,000000,26.3007,27.0653,25.9879,27.0218,14079.9,0
+BZQ.US,D,20231016,000000,26.6317,26.6317,26.1261,26.1261,1783.37,0
+BZQ.US,D,20231017,000000,26.687,26.687,25.7858,26.3375,6671.89,0
+BZQ.US,D,20231018,000000,26.7237,27.3304,26.703,27.2754,6375.56,0
+BZQ.US,D,20231019,000000,27.4226,27.4226,26.4777,27.2487,12677.7,0
+BZQ.US,D,20231020,000000,27.441,27.9744,27.3859,27.5697,6947.55,0
+BZQ.US,D,20231023,000000,28.0479,28.2318,27.1651,27.7904,11844.2,0
+BZQ.US,D,20231024,000000,27.4041,27.6616,26.9352,27.0195,9860.22,0
+BZQ.US,D,20231025,000000,27.4041,27.6984,27.1835,27.5796,5282.7,0
+BZQ.US,D,20231026,000000,27.4595,27.5514,26.4479,26.536,9756.37,0
+BZQ.US,D,20231027,000000,25.7858,27.6452,25.749,27.5514,10415.3,0
+BZQ.US,D,20231030,000000,26.7789,28.4525,26.7421,28.2687,18262.2,0
+BZQ.US,D,20231031,000000,28.563,28.563,27.8089,27.8089,2377.1,0
+BZQ.US,D,20231101,000000,27.4778,27.4778,26.1167,26.1902,12746.7,0
+BZQ.US,D,20231102,000000,25.5466,25.5466,24.6268,24.7374,10968.3,0
+BZQ.US,D,20231103,000000,24.535,24.5526,24.0109,24.112,7787.04,0
+BZQ.US,D,20231106,000000,24.0476,24.2224,23.928,24.0016,8801.07,0
+BZQ.US,D,20231107,000000,23.4867,23.7626,23.4313,23.6498,23220.8,0
+BZQ.US,D,20231108,000000,23.5786,24.2776,23.5786,24.0468,9006.04,0
+BZQ.US,D,20231109,000000,23.6154,24.5166,23.468,24.3144,25899.1,0
+BZQ.US,D,20231110,000000,23.7809,23.8729,23.3029,23.45,14025,0
+BZQ.US,D,20231113,000000,23.9479,23.9479,23.45,23.5006,13821.1,0
+BZQ.US,D,20231114,000000,22.2359,22.2359,21.8866,21.9785,41423.2,0
+BZQ.US,D,20231115,000000,21.6107,21.997,21.4267,21.7466,50980,0
+BZQ.US,D,20231116,000000,21.8866,22.1809,21.6199,21.6659,23211,0
+BZQ.US,D,20231117,000000,21.8545,21.9233,21.5551,21.8866,12314.5,0
+BZQ.US,D,20231120,000000,21.5187,21.5371,20.9669,21.042,28852,0
+BZQ.US,D,20231121,000000,21.2797,21.7579,21.2797,21.4821,23687.3,0
+BZQ.US,D,20231122,000000,21.1878,21.5209,21.1878,21.5209,6591.42,0
+BZQ.US,D,20231124,000000,21.5371,21.5371,21.4084,21.4635,10713.8,0
+BZQ.US,D,20231127,000000,21.5739,21.997,21.5187,21.5924,9898.82,0
+BZQ.US,D,20231128,000000,21.059,21.1141,20.8383,21.1141,18622.1,0
+BZQ.US,D,20231129,000000,21.2797,21.4903,21.1234,21.4903,18393.7,0
+BZQ.US,D,20231130,000000,21.4451,21.7394,21.2797,21.2797,10010.8,0
+BZQ.US,D,20231201,000000,21.4269,21.5371,20.6358,20.7825,26953.4,0
+BZQ.US,D,20231204,000000,21.1507,21.7579,21.1507,21.6291,20381.5,0
+BZQ.US,D,20231205,000000,21.8314,21.905,21.4084,21.5591,12125.3,0
+BZQ.US,D,20231206,000000,21.2061,21.7394,20.9634,21.6963,5627.96,0
+BZQ.US,D,20231207,000000,21.4821,21.9785,21.4175,21.7777,3850.57,0
+BZQ.US,D,20231208,000000,21.8498,21.8498,21.2613,21.4462,5580.11,0
+BZQ.US,D,20231211,000000,21.813,21.813,21.5187,21.5581,11272.7,0
+BZQ.US,D,20231212,000000,21.9785,22.2176,21.8866,22.0307,5824.78,0
+BZQ.US,D,20231213,000000,21.8314,22.0429,20.4154,20.4505,16058.5,0
+BZQ.US,D,20231214,000000,19.9555,20.0658,19.5875,19.9311,20305.4,0
+BZQ.US,D,20231215,000000,20.2498,20.4429,20.2128,20.4317,16555.4,0
+BZQ.US,D,20231218,000000,20.1944,20.2237,19.7649,19.7649,22602.1,0
+BZQ.US,D,20231219,000000,19.2932,19.4219,19.1277,19.2563,15800.2,0
+BZQ.US,D,20231220,000000,19.4327,19.9912,19.3398,19.9509,14130.9,0
+BZQ.US,D,20231221,000000,19.3398,19.5816,19.3191,19.3571,13253.1,0
+BZQ.US,D,20231222,000000,19.0641,19.1348,18.8185,19.0052,12784.1,0
+BZQ.US,D,20231226,000000,18.7254,18.7254,18.3736,18.4294,20009.4,0
+BZQ.US,D,20231227,000000,18.5579,18.5579,18.2787,18.3344,61820.5,0
+BZQ.US,D,20231228,000000,18.4834,18.6136,18.3065,18.5093,11428.1,0
+BZQ.US,D,20231229,000000,18.6324,18.7628,18.531,18.6695,9502.13,0
+BZQ.US,D,20240102,000000,18.9022,19.4885,18.8742,19.3248,21479.8,0
+BZQ.US,D,20240103,000000,19.4514,19.4514,18.9488,19.2261,13001.7,0
+BZQ.US,D,20240104,000000,19.7305,19.7305,19.4506,19.6241,3684.91,0
+BZQ.US,D,20240105,000000,19.3581,19.377,19.0046,19.2193,5927.88,0
+BZQ.US,D,20240108,000000,19.4141,19.4885,19.0978,19.1535,4806.13,0
+BZQ.US,D,20240109,000000,19.4327,19.7287,19.4327,19.6964,13023.7,0
+BZQ.US,D,20240110,000000,19.7854,19.8549,19.7119,19.7604,4259.76,0
+BZQ.US,D,20240111,000000,19.4699,19.9169,19.4699,19.5877,8767.72,0
+BZQ.US,D,20240112,000000,19.0976,19.3398,18.6714,19.321,4856.63,0
+BZQ.US,D,20240116,000000,19.8422,20.4378,19.8422,20.3676,17170.6,0
+BZQ.US,D,20240117,000000,20.6612,20.7084,20.5494,20.6238,10080.7,0
+BZQ.US,D,20240118,000000,21.0334,21.2196,20.9219,20.997,19032.7,0
+BZQ.US,D,20240119,000000,21.2196,21.3499,20.9611,20.9784,4125.98,0
+BZQ.US,D,20240122,000000,21.3499,22.0033,21.1453,21.8165,11393.7,0
+BZQ.US,D,20240123,000000,21.6664,22.0384,20.9778,20.9778,20050.2,0
+BZQ.US,D,20240124,000000,20.3448,21.0522,20.3448,21.0326,6534.96,0
+BZQ.US,D,20240125,000000,20.7728,20.8381,20.7046,20.7046,810.155,0
+BZQ.US,D,20240126,000000,20.5122,20.5868,20.3262,20.4163,4844.27,0
+BZQ.US,D,20240129,000000,20.6892,20.9778,20.6892,20.8085,2100.6,0
+BZQ.US,D,20240130,000000,21.0893,21.4243,21.0893,21.1264,7734.08,0
+BZQ.US,D,20240131,000000,20.5494,21.1266,20.2889,21.0562,21675.4,0
+BZQ.US,D,20240201,000000,20.9219,20.9405,20.55,20.55,2764.62,0
+BZQ.US,D,20240202,000000,21.3126,21.6085,21.3048,21.3314,12053.4,0
+BZQ.US,D,20240205,000000,21.4989,21.9439,21.2848,21.3245,5985.37,0
+BZQ.US,D,20240206,000000,20.7543,20.7916,20.1932,20.1932,10238.1,0
+BZQ.US,D,20240207,000000,20.4192,20.5122,20.3448,20.4544,4344.1,0
+BZQ.US,D,20240208,000000,20.7543,21.2569,20.7543,21.2441,6392.06,0
+BZQ.US,D,20240209,000000,21.1637,21.2196,20.8414,20.9405,1936.74,0
+BZQ.US,D,20240212,000000,20.9589,20.9589,20.3636,20.5311,8092.42,0
+BZQ.US,D,20240213,000000,21.8525,22.0939,21.3499,21.8256,8597.96,0
+BZQ.US,D,20240214,000000,21.4989,21.4989,21.201,21.4165,1571.42,0
+BZQ.US,D,20240215,000000,21.2755,21.3499,20.9963,21.0868,1001.94,0
+BZQ.US,D,20240216,000000,20.9421,21.0522,20.6334,20.6821,7011.49,0
+BZQ.US,D,20240220,000000,20.2517,20.2517,20.0349,20.0349,10097.3,0
+BZQ.US,D,20240221,000000,20.0059,20.1773,19.991,20.0405,10671.1,0
+BZQ.US,D,20240222,000000,19.9351,20.2889,19.9351,20.2559,7159.77,0
+BZQ.US,D,20240223,000000,20.4378,20.6838,20.4378,20.6707,8918.69,0
+BZQ.US,D,20240226,000000,20.4564,20.6147,20.3636,20.4991,2360.08,0
+BZQ.US,D,20240227,000000,19.9169,19.9169,19.5263,19.5263,13748.4,0
+BZQ.US,D,20240228,000000,19.9725,20.3819,19.9725,20.3801,6966.36,0
+BZQ.US,D,20240229,000000,20.6612,20.9314,20.6612,20.774,10510.5,0
+BZQ.US,D,20240301,000000,20.5868,20.6081,20.345,20.6081,3337.86,0
+BZQ.US,D,20240304,000000,20.8286,20.875,20.8102,20.8414,831.644,0
+BZQ.US,D,20240305,000000,20.9031,21.0334,20.8286,21.0268,7162.46,0
+BZQ.US,D,20240306,000000,20.6817,20.6817,20.4457,20.6387,3319.05,0
+BZQ.US,D,20240307,000000,20.8281,20.8286,20.6949,20.6949,1089.51,0
+BZQ.US,D,20240308,000000,21.8711,21.9598,21.5549,21.7525,12962.4,0
+BZQ.US,D,20240311,000000,22.1317,22.1317,21.685,21.9761,18738.3,0
+BZQ.US,D,20240312,000000,21.7036,21.8711,21.2419,21.3454,3766.04,0
+BZQ.US,D,20240313,000000,21.452,21.452,21.108,21.2161,8475.47,0
+BZQ.US,D,20240314,000000,21.294,21.6646,21.294,21.5924,1668.12,0
+BZQ.US,D,20240315,000000,21.8711,22.0438,21.8711,21.9903,4293.07,0
+BZQ.US,D,20240318,000000,21.6105,22.3736,21.6105,22.153,7621.26,0
+BZQ.US,D,20240319,000000,22.2247,22.2247,21.8711,22.0459,1337.72,0
+BZQ.US,D,20240320,000000,21.9364,21.9364,20.9999,21.056,12374.8,0
+BZQ.US,D,20240321,000000,20.9625,21.3932,20.9625,21.3734,4614.28,0
+BZQ.US,D,20240322,000000,21.7117,21.926,21.6181,21.926,2287.39,0
+BZQ.US,D,20240325,000000,21.9179,21.9179,21.7305,21.8075,3185.79,0
+BZQ.US,D,20240326,000000,21.7678,21.8054,21.7305,21.7729,2506.78,0
+BZQ.US,D,20240327,000000,21.974,21.974,21.4677,21.4677,1415.13,0
+BZQ.US,D,20240328,000000,21.45,21.6181,21.3746,21.5104,4211.25,0
+BZQ.US,D,20240401,000000,21.5619,22.517,21.5619,22.3841,11804.7,0
+BZQ.US,D,20240402,000000,21.9364,22.4049,21.9364,22.1613,6632.63,0
+BZQ.US,D,20240403,000000,22.3673,22.7022,21.9908,22.0184,27170.5,0
+BZQ.US,D,20240404,000000,21.3558,22.0844,20.9687,22.048,15170.9,0
+BZQ.US,D,20240405,000000,22.1988,22.5172,22.18,22.3768,9312.37,0
+BZQ.US,D,20240408,000000,21.824,21.824,21.429,21.429,7957.02,0
+BZQ.US,D,20240409,000000,21.1121,21.206,20.8312,20.8312,10051.1,0
+BZQ.US,D,20240410,000000,21.5414,22.0921,21.4963,21.974,13558.8,0
+BZQ.US,D,20240411,000000,22.1988,22.4423,22.1444,22.3204,7489.93,0
+BZQ.US,D,20240412,000000,22.5172,23.1837,22.5172,23.0604,9691.91,0
+BZQ.US,D,20240415,000000,23.585,24.1843,23.5382,23.7623,6272.3,0
+BZQ.US,D,20240416,000000,24.7466,25.1773,24.6996,24.9338,12688.2,0
+BZQ.US,D,20240417,000000,24.634,25.2334,24.4038,24.7466,4500.04,0
+BZQ.US,D,20240418,000000,24.5778,25.3755,24.4091,24.823,9964.16,0
+BZQ.US,D,20240419,000000,24.4467,24.8776,23.6975,23.9223,11184.4,0
+BZQ.US,D,20240422,000000,24.1656,24.2969,23.3789,23.4745,7255.05,0
+BZQ.US,D,20240423,000000,23.8661,23.9603,22.8544,23.168,10131.7,0
+BZQ.US,D,20240424,000000,23.5082,23.6601,23.4538,23.4607,8769.48,0
+BZQ.US,D,20240425,000000,23.9971,24.2033,23.6601,23.6601,2995.76,0
+BZQ.US,D,20240426,000000,23.098,23.098,22.4798,22.611,20576.3,0
+BZQ.US,D,20240429,000000,22.4423,22.5715,22.2924,22.3862,10044.7,0
+BZQ.US,D,20240430,000000,23.1148,23.4352,23.0418,23.3482,8650.44,0
+BZQ.US,D,20240501,000000,23.585,23.6319,22.7608,23.1729,5421.94,0
+BZQ.US,D,20240502,000000,22.536,22.5735,22.1051,22.264,18401.6,0
+BZQ.US,D,20240503,000000,21.543,21.7678,21.4307,21.5521,4498.44,0
+BZQ.US,D,20240506,000000,21.5619,21.6179,21.2995,21.5484,11184.9,0
+BZQ.US,D,20240507,000000,21.2808,21.3185,20.9827,21.3011,15251.5,0
+BZQ.US,D,20240508,000000,21.9364,21.9364,21.3746,21.4225,8743.86,0
+BZQ.US,D,20240509,000000,22.4235,22.6672,22.1271,22.1884,11749.2,0
+BZQ.US,D,20240510,000000,22.0864,22.5091,22.0489,22.5091,4157.87,0
+BZQ.US,D,20240513,000000,22.4423,22.4798,21.8822,22.2812,1742.9,0
+BZQ.US,D,20240514,000000,22.1988,22.1988,21.9926,22.0947,1293.42,0
+BZQ.US,D,20240515,000000,22.8356,23.2101,22.3017,22.4871,2361.05,0
+BZQ.US,D,20240516,000000,22.4235,22.6108,22.2937,22.4669,1337.73,0
+BZQ.US,D,20240517,000000,22.3298,22.461,22.3112,22.328,1067.09,0
+BZQ.US,D,20240520,000000,22.6297,22.6672,22.1613,22.5307,2483.29,0
+BZQ.US,D,20240521,000000,22.3489,22.7731,22.3489,22.7731,473.492,0
+BZQ.US,D,20240522,000000,23.6056,23.763,23.5007,23.6978,4256.62,0
+BZQ.US,D,20240523,000000,24.0719,24.1471,23.5101,24.045,3371.56,0
+BZQ.US,D,20240524,000000,24.0721,24.4467,23.7912,24.3443,10390.6,0
+BZQ.US,D,20240528,000000,23.4538,24.5217,23.4538,24.406,3771.39,0
+BZQ.US,D,20240529,000000,25.1624,25.2898,25.1624,25.2612,2051.44,0
+BZQ.US,D,20240530,000000,25.4768,25.4768,24.7277,24.9943,3649.68,0
+BZQ.US,D,20240531,000000,25.5333,25.9267,25.5333,25.7738,1560.33,0
+BZQ.US,D,20240603,000000,26.0018,26.2452,25.6085,25.795,4555.02,0
+BZQ.US,D,20240604,000000,26.4699,26.6574,26.3947,26.3947,5093.11,0
+BZQ.US,D,20240605,000000,26.4324,26.6758,26.1514,26.5684,4433.32,0
+BZQ.US,D,20240606,000000,25.7769,25.9454,25.3846,25.4426,10654.3,0
+BZQ.US,D,20240607,000000,26.2262,27.2379,26.0786,27.1717,1923.32,0
+BZQ.US,D,20240610,000000,27.6501,27.6689,27.2754,27.4753,5251.12,0
+BZQ.US,D,20240611,000000,27.4065,27.5189,27.1443,27.4338,1369.23,0
+BZQ.US,D,20240612,000000,27.5377,28.6802,27.5377,28.4332,12715.9,0
+BZQ.US,D,20240613,000000,28.8489,28.8489,28.1371,28.1764,3983.31,0
+BZQ.US,D,20240614,000000,28.6523,28.7928,27.8562,28.323,4547.02,0
+BZQ.US,D,20240617,000000,28.7554,29.1676,28.7366,28.9052,1784.53,0
+BZQ.US,D,20240618,000000,28.5119,28.776,28.1578,28.776,2220.12,0
+BZQ.US,D,20240620,000000,27.8562,28.774,27.5377,28.6359,2505.71,0
+BZQ.US,D,20240621,000000,27.9866,28.0164,27.9712,27.9712,1046.8,0
+BZQ.US,D,20240624,000000,27.1443,27.2361,26.8107,26.9263,6717.5,0
+BZQ.US,D,20240625,000000,27.1443,27.7026,27.1443,27.7026,1347.87,0
+BZQ.US,D,20240626,000000,28.4791,28.6632,28.1751,28.1751,5277.55,0
+BZQ.US,D,20240627,000000,27.9586,27.9586,27.3081,27.4186,1640.05,0
+BZQ.US,D,20240628,000000,27.7984,28.5875,27.7984,28.2881,4416.95,0
+BZQ.US,D,20240701,000000,27.5551,28.8167,27.4591,28.8167,2359.6,0
+BZQ.US,D,20240702,000000,28.7413,29.0398,28.4962,28.6093,1604.52,0
+BZQ.US,D,20240703,000000,27.3834,27.5175,26.5914,26.7288,5826.88,0
+BZQ.US,D,20240705,000000,26.5914,27.0818,26.1396,26.1396,7074.55,0
+BZQ.US,D,20240708,000000,26.5159,26.5159,26.1387,26.1387,2847.42,0
+BZQ.US,D,20240709,000000,25.705,25.705,25.2731,25.3929,2861.21,0
+BZQ.US,D,20240710,000000,25.0827,25.5729,24.9506,25.3733,3664.53,0
+BZQ.US,D,20240711,000000,25.1769,25.307,24.9506,25.1769,13397.7,0
+BZQ.US,D,20240712,000000,25.1769,25.1957,24.8376,24.8568,7333.31,0
+BZQ.US,D,20240715,000000,24.9883,25.1957,24.7791,24.8388,8662.11,0
+BZQ.US,D,20240716,000000,24.5923,25.1769,24.5168,24.8186,7846.06,0
+BZQ.US,D,20240717,000000,25.2524,25.2524,24.8376,25.1769,2880.83,0
+BZQ.US,D,20240718,000000,25.8747,26.7045,25.6673,26.6668,17058.5,0
+BZQ.US,D,20240719,000000,26.1576,26.8931,25.8578,26.8647,8806.34,0
+BZQ.US,D,20240722,000000,26.2897,26.5198,25.9124,26.3839,13446.5,0
+BZQ.US,D,20240723,000000,26.7234,27.176,26.7045,27.0915,7529.51,0
+BZQ.US,D,20240724,000000,27.5721,27.7984,27.2137,27.7042,9224.71,0
+BZQ.US,D,20240725,000000,27.7607,28.1359,27.7228,27.9206,5485.4,0
+BZQ.US,D,20240726,000000,28.0246,28.0434,27.4231,27.4249,3846.41,0
+BZQ.US,D,20240729,000000,27.4212,27.8935,27.3885,27.3885,2785.38,0
+BZQ.US,D,20240730,000000,27.8172,28.1568,27.7228,27.7429,3309.8,0
+BZQ.US,D,20240731,000000,27.4212,27.5343,27.1571,27.4198,5830.59,0
+BZQ.US,D,20240801,000000,26.7989,28.2133,26.7234,28.1865,20638.2,0
+BZQ.US,D,20240802,000000,28.119,28.9846,28.119,28.6113,7436.18,0
+BZQ.US,D,20240805,000000,30.6461,30.6461,29.1151,29.2538,31426.6,0
+BZQ.US,D,20240806,000000,28.6659,28.6659,27.5721,27.9493,11498.4,0
+BZQ.US,D,20240807,000000,26.8754,27.4212,26.8176,27.09,20687.5,0
+BZQ.US,D,20240808,000000,26.8743,26.959,25.9879,26.1303,17145,0
+BZQ.US,D,20240809,000000,25.1957,25.5729,24.6017,24.8137,25802.8,0
+BZQ.US,D,20240812,000000,24.5168,24.5168,24.1756,24.366,18914.4,0
+BZQ.US,D,20240813,000000,24.0818,24.0927,23.4608,23.4803,12074.7,0
+BZQ.US,D,20240814,000000,23.4984,23.5526,23.1402,23.3567,6543.78,0
+BZQ.US,D,20240815,000000,23.2344,23.3842,22.9327,23.2517,10369.5,0
+BZQ.US,D,20240816,000000,22.8196,23.2157,22.6309,23.1306,4999.17,0
+BZQ.US,D,20240819,000000,22.6876,22.6876,21.8106,22.0653,15667.7,0
+BZQ.US,D,20240820,000000,22.5932,22.7253,22.4047,22.5025,5815.22,0
+BZQ.US,D,20240821,000000,22.2726,22.6309,22.216,22.5743,18663.1,0
+BZQ.US,D,20240822,000000,23.2157,23.8946,23.1967,23.7745,25121.5,0
+BZQ.US,D,20240823,000000,23.4232,23.4984,22.5555,22.6876,30823.2,0
+BZQ.US,D,20240826,000000,22.5745,22.6121,22.1217,22.2915,232844,0
+BZQ.US,D,20240827,000000,22.3103,22.4989,22.0841,22.3764,4817.29,0
+BZQ.US,D,20240828,000000,23.0458,23.0458,22.6309,22.6431,1666.03,0
+BZQ.US,D,20240829,000000,23.4232,23.7436,23.4194,23.5789,10016.3,0
+BZQ.US,D,20240830,000000,24.4225,24.4225,23.6303,23.6303,4755.25,0
+BZQ.US,D,20240903,000000,24.0642,24.4415,23.9712,24.2717,12365.3,0
+BZQ.US,D,20240904,000000,24.0642,24.0642,23.5739,24.039,13669.7,0
+BZQ.US,D,20240905,000000,23.9131,23.97,23.4984,23.5362,9100.63,0
+BZQ.US,D,20240906,000000,23.3853,24.6112,23.3853,24.3958,17683.7,0
+BZQ.US,D,20240909,000000,24.7054,24.7054,24.2279,24.3694,10885.9,0
+BZQ.US,D,20240910,000000,24.7052,25.5163,24.6282,25.0377,39566.5,0
+BZQ.US,D,20240911,000000,24.9696,25.1014,24.5923,24.6893,11259.8,0
+BZQ.US,D,20240912,000000,24.8753,25.2617,24.5742,24.5742,253001,0
+BZQ.US,D,20240913,000000,23.9888,24.3094,23.4984,23.9888,20320.1,0
+BZQ.US,D,20240916,000000,23.3404,23.5456,23.3404,23.4617,800.143,0
+BZQ.US,D,20240917,000000,23.651,23.7246,23.1967,23.1967,26271.6,0
+BZQ.US,D,20240918,000000,23.159,23.441,22.8007,23.403,4239.32,0
+BZQ.US,D,20240919,000000,23.0374,23.3853,23.0083,23.3287,30640.3,0
+BZQ.US,D,20240920,000000,24.0642,24.8753,24.0642,24.8186,33470.2,0
+BZQ.US,D,20240923,000000,25.0827,25.1979,24.9506,25.045,8494.03,0
+BZQ.US,D,20240924,000000,23.6871,24.0077,23.6305,23.9133,12121.9,0
+BZQ.US,D,20240925,000000,23.8676,24.189,23.8676,24.189,2034,0
+BZQ.US,D,20240926,000000,23.5325,23.8567,23.5229,23.8545,5211.46,0
+BZQ.US,D,20240927,000000,23.8011,23.8393,23.475,23.8299,8733.04,0
+BZQ.US,D,20240930,000000,24.0384,24.3955,23.8819,24.202,13975.7,0
+BZQ.US,D,20241001,000000,24.2421,24.4914,23.8395,24.223,30591.9,0
+BZQ.US,D,20241002,000000,23.149,23.8777,23.1297,23.8777,9835.29,0
+BZQ.US,D,20241003,000000,24.6831,25.0415,24.6175,24.7594,25304.3,0
+BZQ.US,D,20241004,000000,24.8751,24.8751,24.3955,24.412,4294.82,0
+BZQ.US,D,20241007,000000,24.0694,24.7618,24.0694,24.7047,1794.16,0
+BZQ.US,D,20241008,000000,25.2202,25.3718,25.0284,25.1075,14363.1,0
+BZQ.US,D,20241009,000000,26.1408,26.3326,25.8339,26.157,18862.9,0
+BZQ.US,D,20241010,000000,25.9874,26.1792,25.8413,25.8413,1586.11,0
+BZQ.US,D,20241011,000000,26.6778,26.8121,26.2558,26.2752,35226.2,0
+BZQ.US,D,20241014,000000,26.1601,26.2558,25.1052,25.1818,30087.2,0
+BZQ.US,D,20241015,000000,26.0066,26.2558,25.8724,26.0257,26552.1,0
+BZQ.US,D,20241016,000000,26.2752,26.2752,25.7652,25.9951,1859.85,0
+BZQ.US,D,20241017,000000,26.464,26.464,26.1216,26.1334,2095.53,0
+BZQ.US,D,20241018,000000,26.1601,26.5819,26.1601,26.5528,8589.65,0
+BZQ.US,D,20241021,000000,26.63,26.7162,26.5437,26.5782,3822.43,0
+BZQ.US,D,20241022,000000,26.7738,27.0422,26.6806,26.6806,15703.2,0
+BZQ.US,D,20241023,000000,27.1381,27.1381,26.8861,26.8861,1442.21,0
+BZQ.US,D,20241024,000000,27.0231,27.0231,26.1986,26.2154,3611.26,0
+BZQ.US,D,20241025,000000,26.6587,26.7545,26.3902,26.6969,3259.31,0
+BZQ.US,D,20241028,000000,26.3902,26.3902,25.8148,25.9491,6347.08,0
+BZQ.US,D,20241029,000000,25.9366,26.7354,25.9366,26.7354,20535,0
+BZQ.US,D,20241030,000000,26.9272,26.9272,26.5531,26.5634,12139.3,0
+BZQ.US,D,20241031,000000,26.9847,27.3684,26.9079,27.3682,9261.22,0
+BZQ.US,D,20241101,000000,27.7902,29.0369,27.7806,28.9985,18094.3,0
+BZQ.US,D,20241104,000000,27.5216,27.5504,26.9589,27.2532,11860.4,0
+BZQ.US,D,20241105,000000,27.3682,27.5409,26.697,26.7162,14223.9,0
+BZQ.US,D,20241106,000000,27.4258,27.8094,26.1025,26.1601,7887.84,0
+BZQ.US,D,20241107,000000,25.6997,26.4285,25.2586,26.3709,5018.54,0
+BZQ.US,D,20241108,000000,27.5463,28.2505,27.3682,27.3682,11518.9,0
+BZQ.US,D,20241111,000000,27.9053,27.9435,27.2532,27.2532,4237.99,0
+BZQ.US,D,20241112,000000,27.3108,27.7902,27.2724,27.3299,3795.32,0
+BZQ.US,D,20241113,000000,28.0012,28.0012,27.5601,27.7532,1346.27,0
+BZQ.US,D,20241114,000000,28.0779,28.1163,27.8381,27.9805,3297.89,0
+BZQ.US,D,20241115,000000,27.7518,28.3847,27.5984,28.3272,6060.31,0
+BZQ.US,D,20241118,000000,28.6149,28.6149,27.7902,28.1226,7264.76,0
+BZQ.US,D,20241119,000000,28.4422,28.4806,28.2121,28.3137,1207.05,0
+BZQ.US,D,20241120,000000,28.6533,28.6724,28.6054,28.6054,1087.13,0
+BZQ.US,D,20241121,000000,29.2861,29.3245,28.9602,29.1219,2371.87,0
+BZQ.US,D,20241122,000000,28.8258,28.9793,27.9629,28.0361,3374.54,0
+BZQ.US,D,20241125,000000,27.9819,28.308,27.9629,28.0139,10276.9,0
+BZQ.US,D,20241126,000000,27.7518,28.0395,27.5409,28.0203,2047.56,0
+BZQ.US,D,20241127,000000,28.1163,30.0149,28.1163,29.8423,8806.03,0
+BZQ.US,D,20241129,000000,32.8919,32.8919,31.5876,32.1055,4135.79,0
+BZQ.US,D,20241202,000000,33.1795,33.2179,32.6041,32.8151,14541.5,0
+BZQ.US,D,20241203,000000,33.1795,33.1795,32.2781,32.4507,7455.07,0
+BZQ.US,D,20241204,000000,32.3526,32.4505,31.9328,32.3357,1963.09,0
+BZQ.US,D,20241205,000000,30.7867,31.2473,30.5517,31.1848,9086.03,0
+BZQ.US,D,20241206,000000,31.7986,32.8149,31.7027,32.4891,3068.47,0
+BZQ.US,D,20241209,000000,31.6048,32.1631,31.4917,32.1631,2852.61,0
+BZQ.US,D,20241210,000000,31.3383,31.415,31.3383,31.4119,414.518,0
+BZQ.US,D,20241211,000000,31.3611,31.3767,29.0369,29.8423,6655.75,0
+BZQ.US,D,20241212,000000,30.6862,31.9943,30.6479,31.5118,3137.3,0
+BZQ.US,D,20241213,000000,31.952,32.7282,31.6835,32.7282,5660.91,0
+BZQ.US,D,20241216,000000,33.1795,34.1384,33.0644,34.1384,2404.72,0
+BZQ.US,D,20241217,000000,34.5412,34.6371,32.9494,33.0494,6134.87,0
+BZQ.US,D,20241218,000000,34.0563,37.8207,34.0563,37.6098,21526.8,0
+BZQ.US,D,20241219,000000,35.3289,35.8645,35.2494,35.8238,10061.5,0
+BZQ.US,D,20241220,000000,35.4552,35.4552,34.5431,35.1598,10230,0
+BZQ.US,D,20241223,000000,36.3931,36.9445,36.121,36.7593,8069.84,0
+BZQ.US,D,20241224,000000,36.3163,36.6652,35.8879,36.0275,2737.98,0
+BZQ.US,D,20241226,000000,36.0435,36.4902,36.0435,36.2956,730.814,0
+BZQ.US,D,20241227,000000,36.6263,37.0731,36.6263,36.9076,6082.23,0
+BZQ.US,D,20241230,000000,36.4902,37.1898,36.3738,36.6414,5209.88,0
+BZQ.US,D,20241231,000000,36.976,37.2091,36.7851,37.1235,2209.42,0
+BZQ.US,D,20250102,000000,37.9475,38.1418,36.0822,36.3068,15732,0
+BZQ.US,D,20250103,000000,36.6263,37.3253,36.5486,37.3253,8848,0
+BZQ.US,D,20250106,000000,35.7286,36.1173,34.994,35.9339,10196.9,0
+BZQ.US,D,20250107,000000,34.8193,35.1753,34.5861,35.0331,3439.46,0
+BZQ.US,D,20250108,000000,36.1794,36.1794,35.9495,35.9495,2964.94,0
+BZQ.US,D,20250110,000000,36.2183,36.5679,35.9462,36.3542,7096.1,0
+BZQ.US,D,20250113,000000,36.7622,36.8594,35.9831,36.1117,2390.07,0
+BZQ.US,D,20250114,000000,36.024,36.0822,35.595,35.595,1625.29,0
+BZQ.US,D,20250115,000000,34.2382,34.7027,33.0316,33.1491,6661.22,0
+BZQ.US,D,20250116,000000,33.9254,34.5861,33.5563,34.2573,7668.92,0
+BZQ.US,D,20250117,000000,34.0615,34.0615,33.4591,33.8097,5278.84,0
+BZQ.US,D,20250121,000000,33.3814,33.3833,32.6626,32.9319,3540.33,0
+BZQ.US,D,20250122,000000,32.2198,32.507,31.5014,31.9902,3890.81,0
+BZQ.US,D,20250123,000000,32.0213,32.1961,31.731,32.0042,894.476,0
+BZQ.US,D,20250124,000000,31.5547,31.6884,31.3217,31.6884,2957.22,0
+BZQ.US,D,20250127,000000,31.5152,31.6909,30.7389,30.7939,2591.81,0
+BZQ.US,D,20250128,000000,30.4279,30.5175,30.4279,30.5175,456.501,0
+BZQ.US,D,20250129,000000,30.8555,31.0886,30.5931,30.7699,3284.54,0
+BZQ.US,D,20250130,000000,29.8256,30.0782,28.7122,28.964,6825.39,0
+BZQ.US,D,20250131,000000,28.6793,29.1455,28.4461,29.1453,4687.5,0
+BZQ.US,D,20250203,000000,30.0409,30.1168,28.8347,29.0989,8300.4,0
+BZQ.US,D,20250204,000000,28.9461,28.9461,28.4654,28.7867,1537.28,0
+BZQ.US,D,20250205,000000,29.4563,29.4953,28.952,28.9904,4728.16,0
+BZQ.US,D,20250206,000000,28.8153,28.8153,28.1935,28.3287,3220.73,0
+BZQ.US,D,20250207,000000,28.5414,29.5729,28.2906,29.383,3895.96,0
+BZQ.US,D,20250210,000000,28.8541,28.9319,28.4944,28.6404,4037.49,0
+BZQ.US,D,20250211,000000,28.3664,28.3664,28.038,28.0672,4578.91,0
+BZQ.US,D,20250212,000000,28.7783,29.2621,28.7594,29.1084,5108.49,0
+BZQ.US,D,20250213,000000,29.4565,29.5147,28.856,28.856,4359.15,0
+BZQ.US,D,20250214,000000,27.63,27.7854,26.7167,26.8499,17683.1,0
+BZQ.US,D,20250218,000000,26.5417,26.9305,26.4253,26.7949,2298.46,0
+BZQ.US,D,20250219,000000,27.1054,27.5134,27.1054,27.4787,4730.22,0
+BZQ.US,D,20250220,000000,27.1802,27.3191,27.0082,27.2414,2051.42,0
+BZQ.US,D,20250221,000000,28.1138,28.9277,28.1126,28.695,13279.7,0
+BZQ.US,D,20250224,000000,28.4849,29.6896,28.3489,29.6896,10657.5,0
+BZQ.US,D,20250225,000000,29.1617,29.3009,28.99,29.1348,2995.31,0
+BZQ.US,D,20250226,000000,29.6482,30.117,29.4106,30.0879,5313.33,0
+BZQ.US,D,20250227,000000,30.3113,30.6222,30.1366,30.5607,3720.46,0
+BZQ.US,D,20250228,000000,31.1663,32.4467,31.0212,32.031,15615.2,0
+BZQ.US,D,20250303,000000,30.8575,32.1959,30.5252,31.9573,14401.1,0
+BZQ.US,D,20250304,000000,32.4681,33.7311,31.9047,32.507,12486.1,0
+BZQ.US,D,20250305,000000,32.0602,32.3904,30.6028,30.7786,9272.08,0
+BZQ.US,D,20250306,000000,30.7322,31.0364,30.7,30.7847,7624.14,0
+BZQ.US,D,20250307,000000,30.4086,30.5639,30.0782,30.1476,13883.4,0
+BZQ.US,D,20250310,000000,30.9429,31.8464,30.7898,31.4776,11836.6,0
+BZQ.US,D,20250311,000000,31.5549,31.8852,31.0745,31.2546,6307.13,0
+BZQ.US,D,20250312,000000,31.3043,31.4192,30.8555,30.9368,2928.91,0
+BZQ.US,D,20250313,000000,30.294,30.3107,30.1754,30.2324,1133.27,0
+BZQ.US,D,20250314,000000,29.0893,29.5924,27.6494,27.7244,20441.1,0
+BZQ.US,D,20250317,000000,27.4163,27.4163,26.0939,26.3831,6902.59,0
+BZQ.US,D,20250318,000000,26.2126,26.6585,26.0172,26.2333,12652.3,0
+BZQ.US,D,20250319,000000,25.619,25.7064,25.1817,25.397,16544.7,0
+BZQ.US,D,20250320,000000,25.8618,26.0951,25.8229,26.0641,7985.43,0
+BZQ.US,D,20250321,000000,26.4641,26.5224,26.2251,26.2251,6694.15,0
+BZQ.US,D,20250324,000000,26.4467,26.9305,26.4313,26.9235,4905.72,0
+BZQ.US,D,20250325,000000,26.3864,26.4471,25.687,26.4471,4198.06,0
+BZQ.US,D,20250326,000000,26.4699,26.8742,26.4699,26.6583,4591.91,0
+BZQ.US,D,20250327,000000,26.8775,26.8775,26.2902,26.679,5905.27,0
+BZQ.US,D,20250328,000000,27.0341,27.6799,27.0341,27.3925,15938.6,0
+BZQ.US,D,20250331,000000,28.008,28.2869,27.6147,27.6147,5940.51,0
+BZQ.US,D,20250401,000000,27.6479,27.6479,26.76,27.0844,6884.54,0
+BZQ.US,D,20250402,000000,27.0448,27.602,27.0448,27.0958,1966.21,0
+BZQ.US,D,20250403,000000,26.5251,26.8139,26.2021,26.7853,7925.63,0
+BZQ.US,D,20250404,000000,29.3636,30.7143,29.1091,30.4011,29306.6,0
+BZQ.US,D,20250407,000000,32.4566,32.6914,29.4027,31.4582,57317.9,0
+BZQ.US,D,20250408,000000,30.2053,33.4481,29.618,33.2004,27228.1,0
+BZQ.US,D,20250409,000000,33.915,34.2379,28.8938,29.6572,26906.7,0
+BZQ.US,D,20250410,000000,29.9912,31.928,29.9912,30.8631,9062.24,0
+BZQ.US,D,20250411,000000,30.1466,30.8122,29.3636,29.5985,9197.1,0
+BZQ.US,D,20250414,000000,28.7763,29.2853,28.5238,28.8378,5281.02,0
+BZQ.US,D,20250415,000000,28.9133,29.2266,28.9133,29.1136,592.57,0
+BZQ.US,D,20250416,000000,29.3636,29.5594,29.1679,29.3808,1484.49,0
+BZQ.US,D,20250417,000000,29.1158,29.256,28.0716,28.26,2258.91,0
+BZQ.US,D,20250421,000000,28.3652,28.6001,28.189,28.5023,1415.01,0
+BZQ.US,D,20250422,000000,27.9151,28.1304,26.8775,26.9652,7352.47,0
+BZQ.US,D,20250423,000000,25.744,26.1982,25.4681,26.0847,10426.1,0
+BZQ.US,D,20250424,000000,25.5464,25.8595,24.959,25.1407,3928.33,0
+BZQ.US,D,20250425,000000,25.1548,25.1548,24.7751,24.8391,2914.83,0
+BZQ.US,D,20250428,000000,24.4501,24.8612,24.3315,24.3933,8961.09,0
+BZQ.US,D,20250429,000000,24.453,24.453,23.9607,24.1304,33273.3,0
+BZQ.US,D,20250430,000000,24.7242,25.0941,24.5226,24.589,31192.1,0
+BZQ.US,D,20250501,000000,24.8025,25.1548,24.7435,24.9403,28235.9,0
+BZQ.US,D,20250502,000000,24.4892,24.6458,24.3512,24.5397,2445.88,0
+BZQ.US,D,20250505,000000,24.6262,25.2331,24.6262,25.2136,23293.1,0
+BZQ.US,D,20250506,000000,25.3721,25.5659,25.3506,25.4273,4135.73,0
+BZQ.US,D,20250507,000000,25.6744,25.9183,25.6744,25.8728,2672.18,0
+BZQ.US,D,20250508,000000,24.4109,24.6458,23.3541,23.8031,12020.4,0
+BZQ.US,D,20250509,000000,23.5964,23.667,23.4911,23.6576,3891.04,0
+BZQ.US,D,20250512,000000,23.6377,23.9411,23.5692,23.7773,34179.5,0
+BZQ.US,D,20250513,000000,22.8449,23.1561,22.1795,22.3551,15696.9,0
+BZQ.US,D,20250514,000000,22.3555,22.5902,22.2185,22.5105,30069.3,0
+BZQ.US,D,20250515,000000,22.3946,23.0211,22.3946,22.8157,2070.93,0
+BZQ.US,D,20250516,000000,23.4909,23.4909,22.8666,22.8666,7829.08,0
+BZQ.US,D,20250519,000000,22.8644,23.2169,22.3359,22.5806,3957.96,0
+BZQ.US,D,20250520,000000,22.8841,23.0582,22.6686,22.6686,6486.6,0
+BZQ.US,D,20250521,000000,22.9428,23.5105,22.8449,23.437,9874.47,0
+BZQ.US,D,20250522,000000,23.5496,23.6737,22.7078,23.6737,5325.98,0
+BZQ.US,D,20250523,000000,24.4697,24.822,23.4909,23.5433,4875.42,0
+BZQ.US,D,20250527,000000,23.0406,23.1189,22.7078,22.9996,2418.81,0
+BZQ.US,D,20250528,000000,23.2364,23.6083,23.2364,23.4322,1288.84,0
+BZQ.US,D,20250529,000000,23.5496,23.5496,23.3546,23.4419,900.094,0
+BZQ.US,D,20250530,000000,24.039,24.4795,24.039,24.2152,4049.4,0
+BZQ.US,D,20250602,000000,23.9607,24.4305,23.902,24.0586,5659.55,0
+BZQ.US,D,20250603,000000,24.3473,24.3473,23.5692,23.6964,3661.67,0
+BZQ.US,D,20250604,000000,23.2755,23.9216,23.0996,23.8236,3685.17,0
+BZQ.US,D,20250605,000000,23.4711,23.7238,23.2364,23.5948,21804,0
+BZQ.US,D,20250606,000000,23.5692,23.6475,23.3684,23.3684,3398.59,0
+BZQ.US,D,20250609,000000,24.2739,24.3131,23.5986,23.5986,2389.18,0
+BZQ.US,D,20250610,000000,23.0614,23.4549,23.0614,23.4549,3261.18,0
+BZQ.US,D,20250611,000000,23.0014,23.0014,22.3948,22.6394,4579.13,0
+BZQ.US,D,20250612,000000,22.6686,22.9819,22.6686,22.7372,2650.22,0
+BZQ.US,D,20250613,000000,23.0602,23.0602,22.7861,22.7861,1511.05,0
+BZQ.US,D,20250616,000000,21.9136,21.964,21.5999,21.6583,6849.29,0
+BZQ.US,D,20250617,000000,21.6899,22.1402,21.5529,22.0078,2696.7,0
+BZQ.US,D,20250618,000000,21.9444,22.1402,21.9052,22.0333,1365.97,0
+BZQ.US,D,20250620,000000,22.4338,22.6356,22.2772,22.6356,3879.29,0
+BZQ.US,D,20250623,000000,22.8253,22.8253,22.6298,22.6537,1430.34,0
+BZQ.US,D,20250624,000000,22.3555,22.3555,21.7682,22.1412,2853.02,0
+BZQ.US,D,20250625,000000,22.8632,22.8632,22.5673,22.8336,780.67,0
+BZQ.US,D,20250626,000000,22.0346,22.1905,21.936,21.936,32196.5,0
+BZQ.US,D,20250627,000000,21.936,22.0327,21.6401,21.936,2014.53,0
+BZQ.US,D,20250630,000000,21.7979,21.7979,20.7524,20.7524,36612.9,0
+BZQ.US,D,20250701,000000,20.9793,21.1252,20.8313,20.9497,8716.64,0
+BZQ.US,D,20250702,000000,21.2456,21.2456,20.7524,20.7623,4452.35,0
+BZQ.US,D,20250703,000000,20.1803,20.3559,20.1803,20.2336,4924.31,0
+BZQ.US,D,20250707,000000,20.6352,21.2061,20.5354,21.0994,3504.9,0
+BZQ.US,D,20250708,000000,20.9102,21.0089,20.9102,21.0089,459.784,0
+BZQ.US,D,20250709,000000,21.3048,21.8372,21.285,21.7782,12989,0
+BZQ.US,D,20250710,000000,22.6758,22.7251,22.37,22.4292,29428.7,0
+BZQ.US,D,20250711,000000,23.0012,23.0999,22.6462,22.7842,25047.8,0
+BZQ.US,D,20250714,000000,22.9817,23.2182,22.9223,23.1985,18535.8,0
+BZQ.US,D,20250715,000000,23.0801,23.4548,22.8829,22.9223,6489.7,0
+BZQ.US,D,20250716,000000,23.3366,23.3563,22.727,22.8237,7295.72,0
+BZQ.US,D,20250717,000000,22.9618,23.0506,22.5483,22.5483,7194.84,0
+BZQ.US,D,20250718,000000,22.7349,24.0073,22.6067,23.9678,16817.8,0
+BZQ.US,D,20250721,000000,23.6917,23.7114,23.1788,23.6177,13078.2,0
+BZQ.US,D,20250722,000000,23.4228,23.7311,23.2776,23.6773,5601.06,0
+BZQ.US,D,20250723,000000,23.4352,23.4352,22.7055,22.9421,19366.7,0
+BZQ.US,D,20250724,000000,23.455,23.5141,23.3386,23.4551,13722.5,0
+BZQ.US,D,20250725,000000,23.5554,23.868,23.5554,23.868,1478.71,0
+BZQ.US,D,20250728,000000,24.2637,24.7964,24.1257,24.5228,6662.57,0
+BZQ.US,D,20250729,000000,24.3764,24.3764,23.8692,24.1454,11885.4,0
+BZQ.US,D,20250730,000000,24.461,24.7964,23.5358,23.9284,10378.8,0
+BZQ.US,D,20250731,000000,24.4612,24.6563,24.1059,24.4987,3131.8,0
+BZQ.US,D,20250801,000000,24.086,24.461,23.8692,24.2892,5769.86,0
+BZQ.US,D,20250804,000000,23.6345,23.8791,23.6345,23.8252,2524,0
+BZQ.US,D,20250805,000000,23.5339,23.8195,23.4352,23.6228,3034.98,0
+BZQ.US,D,20250806,000000,22.7842,23.0999,22.7251,22.9393,3571.82,0
+BZQ.US,D,20250807,000000,22.2911,22.5079,21.9261,21.9315,4919.74,0
+BZQ.US,D,20250808,000000,22.1727,22.3483,22.0149,22.3477,2616.76,0
+BZQ.US,D,20250811,000000,22.4686,22.5968,22.2716,22.5968,1821.39,0
+BZQ.US,D,20250812,000000,21.7387,21.7387,21.2653,21.4312,9408.09,0
+BZQ.US,D,20250813,000000,21.6598,21.8354,21.5152,21.6796,3737.58,0
+BZQ.US,D,20250814,000000,22.0938,22.1924,21.6409,22.1348,6545.97,0
+BZQ.US,D,20250815,000000,21.719,21.8768,21.3403,21.6993,2972.63,0
+BZQ.US,D,20250818,000000,21.7387,21.7585,21.4231,21.5612,6844.05,0
+BZQ.US,D,20250819,000000,22.5081,23.021,22.4688,23.0072,11670.5,0
+BZQ.US,D,20250820,000000,22.5673,22.804,22.3651,22.5205,16659.2,0
+BZQ.US,D,20250821,000000,22.7251,22.7251,22.3503,22.5081,1654.1,0
+BZQ.US,D,20250822,000000,22.0938,22.0938,20.8905,20.9891,23529.1,0
+BZQ.US,D,20250825,000000,20.8116,20.8116,20.5749,20.7855,12331.5,0
+BZQ.US,D,20250826,000000,21.1469,21.1469,20.9497,21.0087,432.917,0
+BZQ.US,D,20250827,000000,20.8116,21.1075,20.3776,20.3952,34042.3,0
+BZQ.US,D,20250828,000000,20.1212,20.2001,19.411,19.7272,16371.2,0
+BZQ.US,D,20250829,000000,19.8253,19.8844,19.7266,19.7266,2751.61,0
+BZQ.US,D,20250902,000000,20.6636,20.6834,20.2798,20.4171,4664.25,0
+BZQ.US,D,20250903,000000,20.0831,20.5157,20.0831,20.4565,954.547,0
+BZQ.US,D,20250904,000000,20.4171,20.4171,20.1413,20.1413,616.932,0
+BZQ.US,D,20250905,000000,19.2926,19.7661,19.0954,19.5889,3636.71,0
+BZQ.US,D,20250908,000000,19.5491,19.9495,19.5491,19.6457,2519.94,0
+BZQ.US,D,20250909,000000,19.5294,19.7858,19.5294,19.7087,1541.57,0
+BZQ.US,D,20250910,000000,19.3715,19.3721,19.0954,19.3418,2448.97,0
+BZQ.US,D,20250911,000000,19.1151,19.3715,18.7797,19.0715,3941.37,0
+BZQ.US,D,20250912,000000,18.9776,19.2729,18.9178,19.0695,1905.54,0
+BZQ.US,D,20250915,000000,18.7206,18.76,18.3852,18.5053,6705.65,0
+BZQ.US,D,20250916,000000,18.3438,18.4819,18.2077,18.2878,3588.04,0
+BZQ.US,D,20250917,000000,18.0499,18.2669,17.6356,18.0037,5207.17,0
+BZQ.US,D,20250918,000000,17.9512,18.1584,17.9256,18.1288,1445.76,0
+BZQ.US,D,20250919,000000,18.0499,18.1682,17.9512,17.9976,5457.59,0
+BZQ.US,D,20250922,000000,18.3458,18.6359,18.1485,18.1739,21527.2,0
+BZQ.US,D,20250923,000000,18.0893,18.0893,17.4186,17.5735,71831.3,0
+BZQ.US,D,20250924,000000,17.68,17.92,17.66,17.86,29218,0
+BZQ.US,D,20250925,000000,18.08,18.42,18,18.3662,8131,0
+BZQ.US,D,20250926,000000,18.36,18.38,18.2,18.236,46119.5,0
+BZQ.US,D,20250929,000000,17.6612,17.9366,17.64,17.8972,2072,0
+BZQ.US,D,20250930,000000,18.042,18.12,17.9236,17.9236,785,0
+BZQ.US,D,20251001,000000,17.9792,18.4206,17.88,18.3864,14224.5,0
+BZQ.US,D,20251002,000000,18.4812,19.1,18.4812,18.8002,6991.5,0
+BZQ.US,D,20251003,000000,18.82,18.98,18.68,18.7378,7448.5,0
+BZQ.US,D,20251006,000000,18.6,18.84,18.6,18.745,4105,0
+BZQ.US,D,20251007,000000,19.1,19.6,19.1,19.558,29955,0
+BZQ.US,D,20251008,000000,19.26,19.4,19.26,19.3108,9458,0
+BZQ.US,D,20251009,000000,19.06,19.6002,19.06,19.54,11329.5,0
+BZQ.US,D,20251010,000000,19.74,20.8,19.7,20.78,41189.5,0
+BZQ.US,D,20251013,000000,20.37,20.37,19.94,20.1802,5074,0
+BZQ.US,D,20251014,000000,20.38,20.56,19.96,20.28,72185,0
+BZQ.US,D,20251015,000000,20.04,20.14,19.74,19.9738,66502.5,0
+BZQ.US,D,20251016,000000,19.78,20.14,19.72,20.0752,3474,0
+BZQ.US,D,20251017,000000,20.36,20.36,19.42,19.48,87813,0
+BZQ.US,D,20251020,000000,19.152,19.152,18.62,18.8388,40416.5,0
+BZQ.US,D,20251021,000000,19.16,19.22,18.9,19.18,9179,0
+BZQ.US,D,20251022,000000,19.1,19.22,18.96,19.06,3034.5,0
+BZQ.US,D,20251023,000000,18.66,18.8,18.48,18.5374,3564.5,0
+BZQ.US,D,20251024,000000,18.28,18.5356,18.28,18.5356,2944,0
+BZQ.US,D,20251027,000000,17.96,18.189,17.96,18.16,9797.5,0
+BZQ.US,D,20251028,000000,18.2,18.2,17.94,18.02,14444.5,0
+BZQ.US,D,20251029,000000,17.66,17.8,17.5,17.736,22941.5,0
+BZQ.US,D,20251030,000000,17.878,17.96,17.76,17.88,8359,0
+BZQ.US,D,20251031,000000,17.814,17.938,17.72,17.72,8617.5,0
+BZQ.US,D,20251103,000000,17.38,17.48,17.26,17.3686,9573,0
+BZQ.US,D,20251104,000000,17.62,17.72,17.46,17.72,10005,0
+BZQ.US,D,20251105,000000,17.29,17.3,16.66,16.7,45712,0
+BZQ.US,D,20251106,000000,16.52,16.8,16.518,16.7316,14277.5,0
+BZQ.US,D,20251107,000000,17,17.0678,16.502,16.502,5740,0
+BZQ.US,D,20251110,000000,16.1,16.24,16.0602,16.078,22368.5,0
+BZQ.US,D,20251111,000000,15.34,15.44,15.1874,15.34,51489,0
+BZQ.US,D,20251112,000000,15.54,15.78,15.52,15.578,56229.5,0
+BZQ.US,D,20251113,000000,15.48,15.9,15.4018,15.784,43976,0
+BZQ.US,D,20251114,000000,15.72,15.82,15.4198,15.6,19027.5,0
+BZQ.US,D,20251117,000000,15.78,16.1,15.68,15.99,25562.5,0
+BZQ.US,D,20251118,000000,16.1,16.2,15.9252,16.05,26102.5,0
+BZQ.US,D,20251119,000000,16.24,16.38,16.14,16.24,27715,0
+BZQ.US,D,20251120,000000,15.97,16.8801,15.97,16.88,21888,0
+BZQ.US,D,20251121,000000,16.85,17.1399,16.66,16.7001,34643,0
+BZQ.US,D,20251124,000000,16.47,16.59,16.41,16.57,3898,0
+BZQ.US,D,20251125,000000,16.55,16.74,16.215,16.24,47394,0
+BZQ.US,D,20251126,000000,15.64,15.745,15.3,15.31,105125,0
+BZQ.US,D,20251128,000000,15.26,15.35,15.15,15.2,8291,0
+BZQ.US,D,20251201,000000,15.269,15.39,15.18,15.3787,16565,0
+BZQ.US,D,20251202,000000,15.011,15.12,14.79,14.81,33649,0
+BZQ.US,D,20251203,000000,14.62,14.77,14.56,14.675,24539,0
+BZQ.US,D,20251204,000000,14.24,14.35,14.16,14.23,56207,0
+BZQ.US,D,20251205,000000,14.33,16.08,14.27,16.02,90064,0
+BZQ.US,D,20251208,000000,15.45,16.04,15.4,15.84,36892,0
+BZQ.US,D,20251209,000000,16.37,16.37,15.7,15.8315,11156,0
+BZQ.US,D,20251210,000000,15.9166,16.13,15.62,15.8134,40213,0
+BZQ.US,D,20251211,000000,15.69,15.69,15.27,15.4475,14055,0
+BZQ.US,D,20251212,000000,15.06,15.505,15.06,15.3,15652,0
+BZQ.US,D,20251215,000000,14.979,15.0084,14.8567,15.0084,5454,0
+BZQ.US,D,20251216,000000,15.701,15.96,15.615,15.95,19033,0
+BZQ.US,D,20251217,000000,16.43,16.8,16.4087,16.52,21654,0
+BZQ.US,D,20251218,000000,16.45,16.52,16.23,16.38,4345,0
+BZQ.US,D,20251219,000000,16.0064,16.4699,16.0064,16.4609,3715,0
+BZQ.US,D,20251222,000000,16.49,16.64,16.46,16.6014,5923,0
+BZQ.US,D,20251223,000000,16.04,16.04,15.8687,15.8868,4124,0
+BZQ.US,D,20251224,000000,15.651,15.6934,15.651,15.6809,789,0
+BZQ.US,D,20251226,000000,15.7137,15.7137,15.51,15.5286,2406,0
+BZQ.US,D,20251229,000000,15.685,15.866,15.685,15.8039,4844,0
+BZQ.US,D,20251230,000000,15.265,15.3,15.01,15.1479,5056,0
+BZQ.US,D,20251231,000000,15.27,15.42,15.27,15.34,5650,0
+BZQ.US,D,20260102,000000,14.83,15.0199,14.79,14.95,3095,0
+BZQ.US,D,20260105,000000,14.87,14.93,14.3607,14.4223,9232,0
+BZQ.US,D,20260106,000000,14.005,14.14,13.89,14.1337,7080,0
+BZQ.US,D,20260107,000000,14.4101,14.55,14.39,14.4791,6255,0
+BZQ.US,D,20260108,000000,14.4,14.4,14.305,14.32,2384,0
+BZQ.US,D,20260109,000000,14.04,14.17,13.97,14.17,6119,0
+BZQ.US,D,20260112,000000,14.27,14.33,14.195,14.33,5258,0
+BZQ.US,D,20260113,000000,14.33,14.579,14.33,14.575,12246,0
+BZQ.US,D,20260114,000000,14.35,14.44,14.08,14.1,13624,0
+BZQ.US,D,20260115,000000,13.89,13.91,13.7732,13.91,3134,0
+BZQ.US,D,20260116,000000,14.1,14.2,14.0751,14.0751,2043,0
+BZQ.US,D,20260120,000000,13.929,13.929,13.6,13.69,15213,0
+BZQ.US,D,20260121,000000,13.25,13.259,12.55,12.55,25712,0
+BZQ.US,D,20260122,000000,12.14,12.21,11.75,11.88,15983,0
+BZQ.US,D,20260123,000000,11.8855,11.9,11.3,11.4765,69085,0
+BZQ.US,D,20260126,000000,11.48,11.5625,11.39,11.4567,26258,0
+BZQ.US,D,20260127,000000,11.01,11.05,10.67,10.7,44138,0
+BZQ.US,D,20260128,000000,10.5,10.6899,10.43,10.43,22501,0
+BZQ.US,D,20260129,000000,10.25,10.8999,10.147,10.58,89885,0
+BZQ.US,D,20260130,000000,10.73,11.25,10.725,11.13,78880,0
+BZQ.US,D,20260202,000000,11.0195,11.05,10.87,10.93,68261,0
+BZQ.US,D,20260203,000000,10.29,10.73,10.26,10.577,68949,0
+BZQ.US,D,20260204,000000,10.78,11.29,10.78,11.13,28535,0
+BZQ.US,D,20260205,000000,10.94,11.26,10.91,11.231,10804,0
+BZQ.US,D,20260206,000000,10.91,10.99,10.83,10.847,25003,0
+BZQ.US,D,20260209,000000,10.7,10.7,10.29,10.32,210973,0
+BZQ.US,D,20260210,000000,10.36,10.46,10.36,10.4,17025,0
+BZQ.US,D,20260211,000000,9.93,10.11,9.77,9.92,160288,0
+BZQ.US,D,20260212,000000,9.91,10.36,9.86,10.27,43100,0
+BZQ.US,D,20260213,000000,10.62,10.87,10.4933,10.4933,40777,0
+BZQ.US,D,20260217,000000,10.79,10.94,10.59,10.685,57147,0
+BZQ.US,D,20260218,000000,10.47,10.6531,10.23,10.55,69418,0
diff --git a/daily/us/nyse etfs/1/calf.us.txt b/daily/us/nyse etfs/1/calf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d06a49234f0ef04e469a9dd155722b5bc926db53
--- /dev/null
+++ b/daily/us/nyse etfs/1/calf.us.txt	
@@ -0,0 +1,2176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CALF.US,D,20170621,000000,22.8196,22.8196,22.7004,22.7004,751.43036303864,0
+CALF.US,D,20170622,000000,22.6496,22.8624,22.6496,22.8624,414.4435201766,0
+CALF.US,D,20170623,000000,23.1556,23.2193,23.1556,23.1964,5599.011245881,0
+CALF.US,D,20170626,000000,23.265,23.434,23.265,23.3863,3573.0664652118,0
+CALF.US,D,20170627,000000,23.5354,23.5354,23.4151,23.4151,321.89787974882,0
+CALF.US,D,20170628,000000,23.6656,23.7919,23.6656,23.7313,6997.2551610399,0
+CALF.US,D,20170629,000000,23.5086,23.5175,23.5086,23.5165,509.00102235281,0
+CALF.US,D,20170630,000000,23.6557,23.777,23.6557,23.777,2855.8377518965,0
+CALF.US,D,20170703,000000,23.777,23.777,23.777,23.777,0,0
+CALF.US,D,20170705,000000,23.777,23.777,23.7511,23.7511,2391.0976880092,0
+CALF.US,D,20170706,000000,23.4052,23.4052,23.4052,23.4052,1118.5951321271,0
+CALF.US,D,20170707,000000,23.434,23.434,23.434,23.434,319.88601800039,0
+CALF.US,D,20170710,000000,23.4897,23.4897,23.3138,23.3138,2267.3681904807,0
+CALF.US,D,20170711,000000,23.1288,23.1288,23.1288,23.1288,539.17894857927,0
+CALF.US,D,20170712,000000,23.5533,23.5801,23.3863,23.3953,8058.5122333367,0
+CALF.US,D,20170713,000000,23.6378,23.6378,23.615,23.615,372.19442345957,0
+CALF.US,D,20170714,000000,23.615,23.615,23.615,23.615,0,0
+CALF.US,D,20170717,000000,23.8983,23.8983,23.8316,23.8316,832.91076385006,0
+CALF.US,D,20170718,000000,23.8227,23.8227,23.6288,23.6288,803.73876849782,0
+CALF.US,D,20170719,000000,23.9798,24.0086,23.9798,24.0086,2568.141521871,0
+CALF.US,D,20170720,000000,24.0573,24.0573,24.0573,24.0573,215.26920708202,0
+CALF.US,D,20170721,000000,23.8705,23.8705,23.8705,23.8705,216.27513795624,0
+CALF.US,D,20170724,000000,23.6378,23.6378,23.6288,23.6288,15238.846813484,0
+CALF.US,D,20170725,000000,23.9281,23.9281,23.9281,23.9281,104.61681091836,0
+CALF.US,D,20170726,000000,23.9281,23.9281,23.9281,23.9281,0,0
+CALF.US,D,20170727,000000,23.5901,23.6587,23.5901,23.6587,798.70911412675,0
+CALF.US,D,20170728,000000,23.6587,23.6587,23.6587,23.6587,0,0
+CALF.US,D,20170731,000000,23.2193,23.2193,23.2193,23.2193,321.89787974882,0
+CALF.US,D,20170801,000000,23.1288,23.4052,23.0244,23.4052,18744.515910123,0
+CALF.US,D,20170802,000000,22.9876,22.9876,22.8525,22.8525,1022.0257682025,0
+CALF.US,D,20170803,000000,22.764,22.764,22.4718,22.4866,2585.2423467327,0
+CALF.US,D,20170804,000000,22.7451,22.7829,22.6914,22.7729,2986.6087655445,0
+CALF.US,D,20170807,000000,22.7829,22.8396,22.7093,22.7551,539.17894857927,0
+CALF.US,D,20170808,000000,22.8118,22.9698,22.6626,22.6716,1711.0884170398,0
+CALF.US,D,20170809,000000,22.2988,22.3653,22.1804,22.2361,1949.4940342288,0
+CALF.US,D,20170810,000000,22.0621,22.0621,21.8981,21.8981,2326.7181120594,0
+CALF.US,D,20170811,000000,21.3832,21.8276,21.3832,21.8276,2037.0100202855,0
+CALF.US,D,20170814,000000,21.8464,21.8464,21.8464,21.8464,304.79705488716,0
+CALF.US,D,20170815,000000,21.5571,21.5671,21.5283,21.5283,1624.5783618573,0
+CALF.US,D,20170816,000000,21.5959,21.6516,21.5959,21.6516,3618.3333545515,0
+CALF.US,D,20170817,000000,21.3643,21.4379,21.2231,21.2231,4016.6819807407,0
+CALF.US,D,20170818,000000,20.9896,21.1287,20.9896,21.1287,321.89787974882,0
+CALF.US,D,20170821,000000,21.0809,21.0809,21.0809,21.0809,215.26920708202,0
+CALF.US,D,20170822,000000,21.2231,21.2798,21.2102,21.2798,773.56084227137,0
+CALF.US,D,20170823,000000,21.2231,21.2231,21.2231,21.2231,138.81846064168,0
+CALF.US,D,20170824,000000,21.3036,21.3256,21.3036,21.3256,575.39246005101,0
+CALF.US,D,20170825,000000,21.4021,21.4994,21.4021,21.4994,377.22407783064,0
+CALF.US,D,20170828,000000,21.4567,21.4567,21.4567,21.4567,1615.5249839894,0
+CALF.US,D,20170829,000000,21.3524,21.4746,21.2639,21.4746,14321.4378562,0
+CALF.US,D,20170830,000000,21.4567,21.5472,21.4567,21.4994,12399.103955575,0
+CALF.US,D,20170831,000000,21.7341,21.7888,21.6616,21.6874,11306.663026177,0
+CALF.US,D,20170901,000000,21.8276,21.9488,21.8276,21.9488,215.26920708202,0
+CALF.US,D,20170905,000000,22.0333,22.0333,21.6616,21.7609,4554.8549984457,0
+CALF.US,D,20170906,000000,21.7609,21.7609,21.7609,21.7609,0,0
+CALF.US,D,20170907,000000,21.7609,21.7609,21.7609,21.7609,0,0
+CALF.US,D,20170908,000000,21.9578,21.9578,21.9578,21.9578,584.44583791894,0
+CALF.US,D,20170911,000000,22.1367,22.1616,22.086,22.086,2017.8973336754,0
+CALF.US,D,20170912,000000,22.086,22.086,22.086,22.086,0,0
+CALF.US,D,20170913,000000,22.5801,22.5801,22.5135,22.5135,548.2323264472,0
+CALF.US,D,20170914,000000,22.5135,22.5135,22.5135,22.5135,0,0
+CALF.US,D,20170915,000000,22.5135,22.5135,22.5135,22.5135,0,0
+CALF.US,D,20170918,000000,22.5135,22.5135,22.5135,22.5135,0,0
+CALF.US,D,20170919,000000,22.8018,22.8018,22.6626,22.6626,215.26920708202,0
+CALF.US,D,20170920,000000,22.6626,22.6626,22.6626,22.6626,0,0
+CALF.US,D,20170921,000000,22.5801,22.5801,22.5701,22.5701,592.49328491266,0
+CALF.US,D,20170922,000000,22.5701,22.5701,22.5701,22.5701,0,0
+CALF.US,D,20170925,000000,22.5701,22.5701,22.5701,22.5701,0,0
+CALF.US,D,20170926,000000,23.2243,23.2243,23.1606,23.1606,767.52525702608,0
+CALF.US,D,20170927,000000,23.7233,23.7233,23.7005,23.7005,774.56677314559,0
+CALF.US,D,20170928,000000,23.616,23.616,23.5423,23.5423,959.65805400116,0
+CALF.US,D,20170929,000000,23.7103,23.7203,23.6845,23.7203,493.91205923959,0
+CALF.US,D,20171002,000000,23.8774,23.952,23.8774,23.9102,1799.6103339707,0
+CALF.US,D,20171003,000000,24.1667,24.1667,24.0742,24.0742,506.98916060438,0
+CALF.US,D,20171004,000000,24.1378,24.1378,24.0931,24.0931,505.98322973017,0
+CALF.US,D,20171005,000000,24.1568,24.1736,24.1568,24.1667,681.01520184359,0
+CALF.US,D,20171006,000000,24.11,24.119,24.0553,24.0553,685.03892534045,0
+CALF.US,D,20171009,000000,24.0762,24.0762,24.0762,24.0762,234.38189369211,0
+CALF.US,D,20171010,000000,23.784,23.8038,23.784,23.784,1384.1608829199,0
+CALF.US,D,20171011,000000,23.7203,23.7203,23.7203,23.7203,199.17431309458,0
+CALF.US,D,20171012,000000,23.6905,23.6905,23.5563,23.5961,1558.1869241591,0
+CALF.US,D,20171013,000000,23.6428,23.6428,23.6428,23.6428,257.51830379905,0
+CALF.US,D,20171016,000000,23.6626,23.6626,23.3823,23.3823,3500.6394422684,0
+CALF.US,D,20171017,000000,23.3823,23.3823,23.3823,23.3823,3586.1435665766,0
+CALF.US,D,20171018,000000,23.3823,23.3823,23.3823,23.3823,93.551571301999,0
+CALF.US,D,20171019,000000,23.5771,23.5771,23.4151,23.4588,554.26791169249,0
+CALF.US,D,20171020,000000,23.4588,23.4588,23.4588,23.4588,11.065239616366,0
+CALF.US,D,20171023,000000,23.8386,23.8386,23.8386,23.8386,214.26327620781,0
+CALF.US,D,20171024,000000,23.943,23.943,23.8386,23.8386,851.01751958593,0
+CALF.US,D,20171025,000000,23.7005,23.7005,23.7005,23.7005,717.22871331533,0
+CALF.US,D,20171026,000000,23.7103,23.7103,23.6716,23.6716,662.90844610772,0
+CALF.US,D,20171027,000000,23.5235,23.5235,23.5235,23.5235,430.53841416404,0
+CALF.US,D,20171030,000000,22.9648,23.0026,22.9648,23.0026,741.37105429649,0
+CALF.US,D,20171031,000000,23.0026,23.0026,23.0026,23.0026,0,0
+CALF.US,D,20171101,000000,22.8246,22.8246,22.768,22.768,1420.3743943916,0
+CALF.US,D,20171102,000000,22.768,22.927,22.768,22.8186,1751.3256520084,0
+CALF.US,D,20171103,000000,22.6854,22.6854,22.6854,22.6854,234.38189369211,0
+CALF.US,D,20171106,000000,22.6019,22.6019,22.5363,22.5363,669.94996222722,0
+CALF.US,D,20171107,000000,22.5363,22.5363,22.5363,22.5363,0,0
+CALF.US,D,20171108,000000,22.257,22.257,22.257,22.257,105.62274179258,0
+CALF.US,D,20171109,000000,22.5641,22.6854,22.5641,22.6019,4217.8681555837,0
+CALF.US,D,20171110,000000,22.7471,22.7471,22.7471,22.7471,127.75322102531,0
+CALF.US,D,20171113,000000,22.7471,22.7471,22.7471,22.7471,0,0
+CALF.US,D,20171114,000000,22.5661,22.5661,22.5661,22.5661,309.82670925823,0
+CALF.US,D,20171115,000000,22.5841,22.5841,22.5841,22.5841,309.82670925823,0
+CALF.US,D,20171116,000000,22.5841,22.5841,22.5841,22.5841,332.96311936518,0
+CALF.US,D,20171117,000000,22.5841,22.5841,22.5841,22.5841,120.71170490581,0
+CALF.US,D,20171120,000000,22.5841,22.5841,22.5841,22.5841,50.296543710752,0
+CALF.US,D,20171121,000000,22.5841,22.5841,22.5841,22.5841,52.308405459182,0
+CALF.US,D,20171122,000000,23.943,23.943,23.9261,23.9261,2276.4215683487,0
+CALF.US,D,20171124,000000,23.8486,23.8486,23.8486,23.8486,328.93939586832,0
+CALF.US,D,20171127,000000,23.7382,23.7382,23.7382,23.7382,2171.8047574303,0
+CALF.US,D,20171128,000000,23.7382,23.7382,23.7382,23.7382,2217.07164677,0
+CALF.US,D,20171129,000000,23.7382,23.7382,23.7382,23.7382,139.82439151589,0
+CALF.US,D,20171130,000000,23.7382,23.7382,23.7382,23.7382,201.18617484301,0
+CALF.US,D,20171201,000000,24.2969,24.2969,24.0255,24.0255,942.5572291395,0
+CALF.US,D,20171204,000000,24.5663,24.6388,24.3585,24.3595,2044.051536405,0
+CALF.US,D,20171205,000000,24.2075,24.2303,24.0166,24.0831,3905.0236537028,0
+CALF.US,D,20171206,000000,24.1846,24.1846,24.1011,24.1011,348.05208247841,0
+CALF.US,D,20171207,000000,24.277,24.277,24.277,24.277,125.74135927688,0
+CALF.US,D,20171208,000000,24.3068,24.3068,24.119,24.119,1855.9424629268,0
+CALF.US,D,20171211,000000,24.2035,24.2035,24.1468,24.1468,1160.8442288442,0
+CALF.US,D,20171212,000000,24.119,24.119,24.0166,24.0166,5581.9104210193,0
+CALF.US,D,20171213,000000,24.0643,24.1667,24.0643,24.1657,1663.8096659517,0
+CALF.US,D,20171215,000000,24.0255,24.0255,24.0255,24.0255,233.37596281789,0
+CALF.US,D,20171218,000000,24.287,24.5017,24.287,24.5017,2202.988614531,0
+CALF.US,D,20171220,000000,24.6498,24.6498,24.6498,24.6498,2313.6410106946,0
+CALF.US,D,20171221,000000,24.7065,24.7065,24.7025,24.7065,875.15986056709,0
+CALF.US,D,20171222,000000,24.5763,24.5763,24.5723,24.5763,1202.087394687,0
+CALF.US,D,20171226,000000,24.7165,24.7165,24.6975,24.6975,672.96775484987,0
+CALF.US,D,20171227,000000,24.6578,24.6578,24.4708,24.4708,661.9025152335,0
+CALF.US,D,20171228,000000,24.4708,24.4708,24.4708,24.4708,127.75322102531,0
+CALF.US,D,20171229,000000,24.4142,24.4142,24.4142,24.4142,125.74135927688,0
+CALF.US,D,20180102,000000,24.7145,24.7145,24.6618,24.6618,423.49689804454,0
+CALF.US,D,20180103,000000,24.5643,24.5643,24.5643,24.5643,1734.2248271467,0
+CALF.US,D,20180104,000000,24.628,24.628,24.628,24.628,315.86229450352,0
+CALF.US,D,20180105,000000,24.5643,24.5643,24.5166,24.5166,4285.2655241561,0
+CALF.US,D,20180108,000000,24.5166,24.5166,24.3873,24.3873,789.65573625881,0
+CALF.US,D,20180109,000000,24.4053,24.4371,24.4053,24.4371,855.04124308279,0
+CALF.US,D,20180110,000000,24.2551,24.4788,24.2551,24.4788,2576.1889688647,0
+CALF.US,D,20180111,000000,25.0505,25.0505,25.0147,25.0147,1001.9071507182,0
+CALF.US,D,20180112,000000,25.2055,25.2055,25.2055,25.2055,213.25734533359,0
+CALF.US,D,20180116,000000,25.286,25.3586,24.778,24.778,3780.2882253001,0
+CALF.US,D,20180117,000000,24.96,24.96,24.96,24.96,105.62274179258,0
+CALF.US,D,20180118,000000,24.97,24.97,24.97,24.97,798.70911412675,0
+CALF.US,D,20180119,000000,25.0603,25.0603,25.0603,25.0603,104.61681091836,0
+CALF.US,D,20180122,000000,25.3487,25.4053,25.3487,25.4053,328.93939586832,0
+CALF.US,D,20180123,000000,25.3407,25.3407,25.3407,25.3407,687.05078708888,0
+CALF.US,D,20180124,000000,25.1628,25.1628,25.0693,25.1438,3915.082962445,0
+CALF.US,D,20180125,000000,25.0236,25.0236,25.0236,25.0236,1068.2985884164,0
+CALF.US,D,20180126,000000,25.0783,25.0783,25.0783,25.0783,259.53016554748,0
+CALF.US,D,20180129,000000,25.2363,25.2463,25.2125,25.2363,3682.7129305013,0
+CALF.US,D,20180130,000000,25.0196,25.0236,24.7701,24.789,2903.1165029846,0
+CALF.US,D,20180131,000000,24.7145,24.7145,24.7145,24.7145,521.07219284339,0
+CALF.US,D,20180201,000000,24.4788,24.7223,24.4788,24.6518,3489.574202652,0
+CALF.US,D,20180202,000000,24.2363,24.2363,24.0414,24.0414,716.22278244111,0
+CALF.US,D,20180205,000000,23.8615,23.8903,23.1706,23.1706,6800.0927096937,0
+CALF.US,D,20180206,000000,22.6,23.3753,22.5721,23.3753,962.6758466238,0
+CALF.US,D,20180207,000000,23.5255,23.6458,23.4778,23.6458,10828.845860925,0
+CALF.US,D,20180208,000000,23.3108,23.3108,23.3108,23.3108,4307.3960033888,0
+CALF.US,D,20180209,000000,23.3108,23.3108,23.3108,23.3108,1.005930874215,0
+CALF.US,D,20180212,000000,23.1248,23.4976,23.1248,23.4877,4451.2441184016,0
+CALF.US,D,20180213,000000,23.4877,23.599,23.4877,23.599,1239.3068370329,0
+CALF.US,D,20180214,000000,23.9748,24.0693,23.9748,24.0693,4556.8668601942,0
+CALF.US,D,20180215,000000,24.3307,24.3585,24.3307,24.3585,757.46594828393,0
+CALF.US,D,20180216,000000,24.3775,24.461,24.3775,24.4142,10005.994405817,0
+CALF.US,D,20180220,000000,24.273,24.273,24.273,24.273,157.93114725176,0
+CALF.US,D,20180221,000000,24.2551,24.2551,24.2551,24.2551,104.61681091836,0
+CALF.US,D,20180222,000000,24.461,24.5166,24.461,24.5037,652.84913736557,0
+CALF.US,D,20180223,000000,24.5921,24.5921,24.5156,24.5156,2951.401184947,0
+CALF.US,D,20180226,000000,24.7502,24.8068,24.7502,24.8068,749.41850129021,0
+CALF.US,D,20180227,000000,24.8645,24.8645,24.8645,24.8645,104.61681091836,0
+CALF.US,D,20180228,000000,24.3307,24.3307,24.1518,24.1617,540.18487945348,0
+CALF.US,D,20180301,000000,24.0782,24.1995,23.9648,23.9648,1862.9839790463,0
+CALF.US,D,20180302,000000,24.0593,24.0593,24.0593,24.0593,159.94300900019,0
+CALF.US,D,20180305,000000,24.0593,24.0593,24.0593,24.0593,283.67250652864,0
+CALF.US,D,20180306,000000,24.0593,24.0593,24.0593,24.0593,1.005930874215,0
+CALF.US,D,20180307,000000,25.631,25.631,24.6478,24.7145,16656.203415252,0
+CALF.US,D,20180308,000000,24.7145,24.7145,24.7145,24.7145,51.302474584967,0
+CALF.US,D,20180309,000000,24.7145,24.7145,24.7145,24.7145,98.581225673075,0
+CALF.US,D,20180312,000000,24.9411,24.97,24.8745,24.8745,830.89890210163,0
+CALF.US,D,20180313,000000,24.95,25.0285,24.9013,24.9013,5478.2995409752,0
+CALF.US,D,20180314,000000,24.9411,24.9411,24.798,24.8258,5663.3908218307,0
+CALF.US,D,20180315,000000,24.779,24.779,24.61,24.619,1431.439634008,0
+CALF.US,D,20180316,000000,24.8695,24.8705,24.8645,24.8645,3273.2990646958,0
+CALF.US,D,20180319,000000,24.9878,24.9878,24.7145,24.7145,793.67945975567,0
+CALF.US,D,20180320,000000,24.6776,24.798,24.6776,24.7403,6461.0940050833,0
+CALF.US,D,20180321,000000,24.9968,24.9968,24.9968,24.9968,1524.99120531,0
+CALF.US,D,20180322,000000,24.789,24.789,24.789,24.789,289.70809177393,0
+CALF.US,D,20180323,000000,24.3218,24.4708,24.3028,24.4708,8810.9485272496,0
+CALF.US,D,20180326,000000,24.5166,24.629,24.2183,24.629,2261.3326052354,0
+CALF.US,D,20180327,000000,24.614,24.614,24.5961,24.5961,744.38884691914,0
+CALF.US,D,20180328,000000,24.3536,24.4928,24.3536,24.4361,1918.3101771281,0
+CALF.US,D,20180329,000000,24.455,24.7353,24.455,24.7353,872.14206794445,0
+CALF.US,D,20180402,000000,24.6051,24.6051,23.9947,23.9947,1972.6304443357,0
+CALF.US,D,20180403,000000,24.3814,24.3814,24.3814,24.3814,221.30479232731,0
+CALF.US,D,20180404,000000,24.3913,24.3913,24.3913,24.3913,184.08534998135,0
+CALF.US,D,20180405,000000,24.946,25.0673,24.946,24.966,5413.9199650254,0
+CALF.US,D,20180406,000000,24.966,24.966,24.966,24.966,43.255027591247,0
+CALF.US,D,20180409,000000,24.8218,24.8795,24.6338,24.6338,2860.8674062676,0
+CALF.US,D,20180410,000000,24.8883,25.1975,24.8883,25.1797,1280.5500028758,0
+CALF.US,D,20180411,000000,25.1598,25.1697,25.0663,25.1409,3143.533981922,0
+CALF.US,D,20180412,000000,25.3,25.4222,25.3,25.4222,687.05078708888,0
+CALF.US,D,20180413,000000,25.5355,25.5355,25.1896,25.2721,2051.0930525245,0
+CALF.US,D,20180416,000000,25.3556,25.46,25.3556,25.45,6534.526958901,0
+CALF.US,D,20180417,000000,25.6469,25.7135,25.6022,25.6847,14306.348893087,0
+CALF.US,D,20180418,000000,25.809,25.9193,25.809,25.9193,4072.0081788225,0
+CALF.US,D,20180419,000000,25.637,25.637,25.3377,25.3645,2238.1961951285,0
+CALF.US,D,20180420,000000,25.3188,25.3188,25.0375,25.0375,4314.4375195083,0
+CALF.US,D,20180423,000000,25.1975,25.1975,25.0017,25.0663,8512.1870576077,0
+CALF.US,D,20180424,000000,25.1409,25.1409,25.0663,25.0663,1267.472901511,0
+CALF.US,D,20180425,000000,24.6627,24.8983,24.6627,24.8795,3714.9027184762,0
+CALF.US,D,20180426,000000,24.8605,24.946,24.8218,24.8795,3261.2278942052,0
+CALF.US,D,20180427,000000,25.0285,25.0285,24.7095,24.8705,2995.6621434124,0
+CALF.US,D,20180430,000000,24.943,24.943,24.5782,24.5782,2470.5662270722,0
+CALF.US,D,20180501,000000,24.2502,24.614,24.2502,24.614,567.34501305729,0
+CALF.US,D,20180502,000000,24.6826,24.7273,24.6826,24.7253,11466.606035177,0
+CALF.US,D,20180503,000000,24.5027,24.5027,24.445,24.445,1491.7954864609,0
+CALF.US,D,20180504,000000,24.3536,24.793,24.3536,24.6826,3923.1304094387,0
+CALF.US,D,20180507,000000,24.8605,24.946,24.774,24.946,8232.538274576,0
+CALF.US,D,20180508,000000,25.0285,25.1896,25.0206,25.1896,934.50978214578,0
+CALF.US,D,20180509,000000,25.29,25.3845,25.1975,25.3845,2623.4677199528,0
+CALF.US,D,20180510,000000,25.4421,25.63,25.4421,25.5654,7506.2561833927,0
+CALF.US,D,20180511,000000,25.63,25.7015,25.63,25.6558,2759.2683879719,0
+CALF.US,D,20180514,000000,25.9093,25.9093,25.8964,25.9093,756.46001740972,0
+CALF.US,D,20180515,000000,25.9093,25.9093,25.9093,25.9093,76.450746440344,0
+CALF.US,D,20180516,000000,26.1142,26.304,26.1092,26.2762,7244.7141560968,0
+CALF.US,D,20180517,000000,26.3517,26.463,26.3517,26.463,904.33185591933,0
+CALF.US,D,20180518,000000,26.3805,26.4998,26.3805,26.4998,7136.0736216815,0
+CALF.US,D,20180521,000000,26.7185,26.7185,26.5853,26.5853,1722.1536566562,0
+CALF.US,D,20180522,000000,26.5674,26.5853,26.304,26.314,2801.5174846889,0
+CALF.US,D,20180523,000000,26.2662,26.3517,26.2195,26.2513,5055.8085738048,0
+CALF.US,D,20180524,000000,26.3328,26.3328,26.2762,26.2762,1078.3578971585,0
+CALF.US,D,20180525,000000,26.478,26.478,26.478,26.478,491.90019749116,0
+CALF.US,D,20180529,000000,26.5764,26.5853,26.5655,26.5853,735.3354690512,0
+CALF.US,D,20180530,000000,26.9054,26.981,26.8577,26.9233,2240.2080568769,0
+CALF.US,D,20180531,000000,26.7902,26.7902,26.5505,26.5505,2829.6835491669,0
+CALF.US,D,20180601,000000,26.6678,26.7712,26.6678,26.7712,1028.0613534478,0
+CALF.US,D,20180604,000000,26.9909,27.1112,26.8577,27.1112,1802.6281265934,0
+CALF.US,D,20180605,000000,27.2057,27.5437,27.2057,27.5247,6517.4261340393,0
+CALF.US,D,20180606,000000,27.6182,27.6858,27.5247,27.6759,6555.6515072595,0
+CALF.US,D,20180607,000000,27.7166,27.7166,27.5287,27.6282,2467.5484344495,0
+CALF.US,D,20180608,000000,27.6669,27.7484,27.5804,27.6759,6878.5553178825,0
+CALF.US,D,20180611,000000,27.7664,27.8896,27.7385,27.8519,6985.1839905493,0
+CALF.US,D,20180612,000000,28.1192,28.1918,27.9761,28.0317,9109.7099968915,0
+CALF.US,D,20180613,000000,28.1351,28.1351,27.7664,27.813,24193.643455746,0
+CALF.US,D,20180614,000000,27.657,27.657,27.5427,27.5447,2920.2173278463,0
+CALF.US,D,20180615,000000,27.6282,27.6937,27.6282,27.6759,4916.9901131632,0
+CALF.US,D,20180618,000000,27.6669,27.8499,27.5884,27.7664,2941.3418762048,0
+CALF.US,D,20180619,000000,27.7952,27.8617,27.5337,27.8617,3246.138931092,0
+CALF.US,D,20180620,000000,28.0407,28.154,27.824,28.1441,37315.005779007,0
+CALF.US,D,20180621,000000,27.994,28.1092,27.9652,27.994,4583.0210629238,0
+CALF.US,D,20180622,000000,28.0864,28.0964,27.824,27.9174,17035.439354832,0
+CALF.US,D,20180625,000000,27.8995,27.8995,27.4134,27.4412,2047.0693290276,0
+CALF.US,D,20180626,000000,27.5437,27.7117,27.4691,27.6937,18200.307307172,0
+CALF.US,D,20180627,000000,27.7295,27.7564,27.2802,27.2802,11290.568132189,0
+CALF.US,D,20180628,000000,27.0963,27.2802,27.0923,27.2335,1466.6472146055,0
+CALF.US,D,20180629,000000,27.312,27.3458,26.9532,26.9532,88301.618069471,0
+CALF.US,D,20180702,000000,26.8746,27.0367,26.8746,27.0277,3055.0120649911,0
+CALF.US,D,20180703,000000,27.2185,27.2663,27.1957,27.2057,3302.471060048,0
+CALF.US,D,20180705,000000,27.3647,27.4124,27.1768,27.4025,3902.0058610802,0
+CALF.US,D,20180706,000000,27.6858,27.7762,27.6619,27.6759,70259.24190955,0
+CALF.US,D,20180709,000000,27.6937,30.4464,27.6282,27.8051,305691.32743433,0
+CALF.US,D,20180710,000000,27.9949,27.9949,27.5685,27.6092,10646.772372692,0
+CALF.US,D,20180711,000000,27.5247,27.5993,27.309,27.4502,11360.983293385,0
+CALF.US,D,20180712,000000,27.7206,27.7206,27.2385,27.4124,17286.922073386,0
+CALF.US,D,20180713,000000,27.5804,27.6282,27.4651,27.4651,4743.9700027982,0
+CALF.US,D,20180716,000000,27.3647,27.3647,27.2235,27.2802,2944.3596688274,0
+CALF.US,D,20180717,000000,27.148,27.5506,27.148,27.488,3073.118820727,0
+CALF.US,D,20180718,000000,27.5705,27.5705,27.4432,27.5437,8449.8193434064,0
+CALF.US,D,20180719,000000,27.7484,27.8419,27.7484,27.7842,5346.522596453,0
+CALF.US,D,20180720,000000,27.7117,27.7484,27.5605,27.5605,9997.9469588234,0
+CALF.US,D,20180723,000000,27.4025,27.479,27.3826,27.4313,2241.2139877511,0
+CALF.US,D,20180724,000000,27.5247,27.6937,27.0645,27.139,11390.155288737,0
+CALF.US,D,20180725,000000,27.0923,27.2991,26.9989,27.2444,29163.947905243,0
+CALF.US,D,20180726,000000,27.3925,27.6282,27.3925,27.5615,8628.8750390167,0
+CALF.US,D,20180727,000000,27.5337,27.5337,26.8835,26.8835,7269.8624279522,0
+CALF.US,D,20180730,000000,26.9899,27.0078,26.9899,26.9899,1083.3875515296,0
+CALF.US,D,20180731,000000,27.0456,27.2524,26.9512,27.148,3148.5636362931,0
+CALF.US,D,20180801,000000,27.1301,27.1301,26.7444,26.9243,5343.5048038303,0
+CALF.US,D,20180802,000000,26.8657,27.1679,26.8289,27.148,6891.6324192473,0
+CALF.US,D,20180803,000000,27.2991,27.4214,27.139,27.139,5827.3575543278,0
+CALF.US,D,20180806,000000,27.4313,27.49,27.3379,27.488,5446.1097530003,0
+CALF.US,D,20180807,000000,27.6282,27.657,27.6172,27.6172,10534.10811478,0
+CALF.US,D,20180808,000000,27.6669,27.6669,27.4691,27.6282,10573.339418875,0
+CALF.US,D,20180809,000000,27.8827,27.8827,27.7962,27.7962,19777.606917942,0
+CALF.US,D,20180810,000000,27.6759,27.7962,27.6599,27.6599,15023.577606402,0
+CALF.US,D,20180813,000000,27.7564,27.7564,27.4929,27.4929,12474.548771141,0
+CALF.US,D,20180814,000000,27.988,28.0417,27.9622,28.0417,10165.937414817,0
+CALF.US,D,20180815,000000,27.9751,27.9751,27.488,27.5437,6185.4689455483,0
+CALF.US,D,20180816,000000,27.7703,27.8727,27.7703,27.8309,2690.8650885253,0
+CALF.US,D,20180817,000000,27.7664,27.9662,27.7395,27.9662,2342.8130060468,0
+CALF.US,D,20180820,000000,28.0317,28.0695,27.9801,28.0247,4352.6628927285,0
+CALF.US,D,20180821,000000,28.2395,28.4174,28.2395,28.3976,13225.979134179,0
+CALF.US,D,20180822,000000,28.4731,28.5009,28.3747,28.4274,32135.467707674,0
+CALF.US,D,20180823,000000,28.4652,28.4652,28.2992,28.3051,7255.7793957131,0
+CALF.US,D,20180824,000000,28.3598,28.3598,28.1481,28.2604,12240.166877448,0
+CALF.US,D,20180827,000000,28.3509,28.4075,28.1351,28.1351,15514.471873018,0
+CALF.US,D,20180828,000000,28.4075,28.4075,28.0695,28.2395,12311.587969518,0
+CALF.US,D,20180829,000000,28.0317,28.3051,28.0317,28.2812,2825.6598256701,0
+CALF.US,D,20180830,000000,28.2206,28.2206,27.9114,27.9472,18278.769915362,0
+CALF.US,D,20180831,000000,27.9562,28.1262,27.9562,28.1262,4921.01383666,0
+CALF.US,D,20180904,000000,28.0119,28.0119,27.8529,27.985,4915.9841822889,0
+CALF.US,D,20180905,000000,27.9095,28.0317,27.8896,28.0039,7223.5896077383,0
+CALF.US,D,20180906,000000,27.9949,27.9949,27.7295,27.7295,3611.291838432,0
+CALF.US,D,20180907,000000,27.7664,27.7664,27.5187,27.5467,3201.8779726265,0
+CALF.US,D,20180910,000000,27.7762,27.7762,27.5437,27.5894,13132.427562877,0
+CALF.US,D,20180911,000000,27.4691,27.5506,27.4691,27.5506,901.31406329668,0
+CALF.US,D,20180912,000000,27.5337,27.5337,27.3279,27.5247,2525.892425154,0
+CALF.US,D,20180913,000000,27.5476,27.5834,27.4313,27.4313,3081.1662677207,0
+CALF.US,D,20180914,000000,27.3925,27.5804,27.3925,27.5605,6932.8755850901,0
+CALF.US,D,20180917,000000,27.4412,27.488,27.3737,27.3925,3451.3488294318,0
+CALF.US,D,20180918,000000,27.4214,27.5605,27.4214,27.4691,1604.459744373,0
+CALF.US,D,20180919,000000,27.5705,27.5705,27.3647,27.3647,2223.1072320153,0
+CALF.US,D,20180920,000000,27.4124,27.647,27.4124,27.647,4231.9511878227,0
+CALF.US,D,20180921,000000,27.6759,27.6759,27.5804,27.5804,5178.5321404591,0
+CALF.US,D,20180924,000000,27.4412,27.4412,27.1679,27.2971,6069.7868950136,0
+CALF.US,D,20180925,000000,27.2902,27.2902,27.2047,27.2335,7486.1375659084,0
+CALF.US,D,20180926,000000,27.1987,27.319,27.1977,27.319,3206.9076269976,0
+CALF.US,D,20180927,000000,27.2613,27.3359,27.1768,27.1768,4575.9795468043,0
+CALF.US,D,20180928,000000,27.1291,27.3458,27.1291,27.1957,9325.9851348477,0
+CALF.US,D,20181001,000000,27.2057,27.2057,26.7057,26.7057,12637.509572763,0
+CALF.US,D,20181002,000000,26.63,26.8458,26.3398,26.3467,15469.204983679,0
+CALF.US,D,20181003,000000,26.3308,26.6649,26.3308,26.5744,16385.608010089,0
+CALF.US,D,20181004,000000,26.3487,26.3667,26.1588,26.2612,13669.594649708,0
+CALF.US,D,20181005,000000,26.299,26.299,25.7205,25.951,9738.4167932759,0
+CALF.US,D,20181008,000000,25.8617,26.0267,25.7433,25.961,10067.356189144,0
+CALF.US,D,20181009,000000,26.0445,26.0445,25.792,25.8656,7905.6107404561,0
+CALF.US,D,20181010,000000,25.8278,25.8278,25.131,25.131,21800.533905989,0
+CALF.US,D,20181011,000000,24.9152,25.3188,24.8585,24.9152,12894.021945688,0
+CALF.US,D,20181012,000000,25.2165,25.2264,24.6886,24.8864,21265.378680906,0
+CALF.US,D,20181015,000000,24.9152,25.2343,24.801,25.2343,17237.631460549,0
+CALF.US,D,20181016,000000,25.0743,25.6867,25.0743,25.6867,3334.6608480229,0
+CALF.US,D,20181017,000000,25.7632,25.7632,25.2373,25.5177,9660.9601159613,0
+CALF.US,D,20181018,000000,25.5077,25.5077,24.944,24.9968,13815.454626469,0
+CALF.US,D,20181019,000000,25.0753,25.131,24.5753,24.6031,6429.9101479826,0
+CALF.US,D,20181022,000000,24.782,24.9152,24.7065,24.8585,7711.4660817326,0
+CALF.US,D,20181023,000000,24.5753,24.8198,24.1786,24.7532,7402.6453033485,0
+CALF.US,D,20181024,000000,24.7532,24.7532,23.9161,23.9161,26930.781364486,0
+CALF.US,D,20181025,000000,24.0981,24.3665,24.0981,24.3018,6139.1961253344,0
+CALF.US,D,20181026,000000,24.0473,24.103,23.602,23.9261,11732.17178597,0
+CALF.US,D,20181029,000000,24.3575,24.5375,23.8774,23.9261,13101.243705777,0
+CALF.US,D,20181030,000000,23.9062,24.7223,23.9062,24.6796,3072.1128898528,0
+CALF.US,D,20181031,000000,24.9152,24.9152,24.7015,24.7213,3714.9027184762,0
+CALF.US,D,20181101,000000,24.8585,25.2264,24.8585,25.2175,2381.038379267,0
+CALF.US,D,20181102,000000,25.3566,25.3566,25.3566,25.3566,110.65239616366,0
+CALF.US,D,20181105,000000,25.1896,25.3477,25.1528,25.3477,1858.9602555494,0
+CALF.US,D,20181106,000000,25.4133,25.4133,25.2721,25.3387,1239.3068370329,0
+CALF.US,D,20181107,000000,25.3566,25.3566,24.9341,25.29,21430.351344277,0
+CALF.US,D,20181108,000000,25.3,25.5365,25.3,25.3655,13696.754783312,0
+CALF.US,D,20181109,000000,24.9738,25.0275,24.8029,24.8029,7579.6891372104,0
+CALF.US,D,20181112,000000,24.5096,24.7203,24.2541,24.447,103042.52910022,0
+CALF.US,D,20181113,000000,24.4142,24.6408,24.3297,24.3297,6951.9882717002,0
+CALF.US,D,20181114,000000,24.6886,24.6886,24.2263,24.3436,4233.9630495711,0
+CALF.US,D,20181115,000000,23.935,24.3873,23.935,24.3208,3695.7900318661,0
+CALF.US,D,20181116,000000,24.1428,24.1975,23.9718,24.1597,3344.720156765,0
+CALF.US,D,20181119,000000,24.2075,24.2075,23.7412,23.8287,4981.3696891129,0
+CALF.US,D,20181120,000000,23.4628,23.6985,23.3585,23.3674,16870.466691461,0
+CALF.US,D,20181121,000000,23.6696,23.8058,23.6696,23.783,44410.84216572,0
+CALF.US,D,20181123,000000,23.5275,23.8406,23.5275,23.8406,956.64026137851,0
+CALF.US,D,20181126,000000,24.0663,24.103,23.8774,23.9798,6513.4024105424,0
+CALF.US,D,20181127,000000,23.8863,23.944,23.773,23.8108,9111.7218586399,0
+CALF.US,D,20181128,000000,23.7084,24.2969,23.5205,24.272,10408.366755503,0
+CALF.US,D,20181129,000000,24.3496,24.4718,24.1318,24.2452,6294.1094799636,0
+CALF.US,D,20181130,000000,23.9618,24.272,23.953,24.272,11563.175399102,0
+CALF.US,D,20181203,000000,24.7253,24.7253,24.2998,24.4331,8893.4348589352,0
+CALF.US,D,20181204,000000,24.4142,24.4142,23.4529,23.4708,12886.980429569,0
+CALF.US,D,20181206,000000,23.2352,23.3773,23.0185,23.3773,15365.594103635,0
+CALF.US,D,20181207,000000,23.5374,23.5374,22.8018,22.8803,4366.7459249675,0
+CALF.US,D,20181210,000000,22.8634,22.9538,22.6248,22.8634,8325.0839150037,0
+CALF.US,D,20181211,000000,23.273,23.273,22.7193,22.9001,8041.4114084751,0
+CALF.US,D,20181212,000000,23.1497,23.3455,23.0761,23.0761,10344.993110427,0
+CALF.US,D,20181213,000000,22.8783,22.9251,22.5324,22.596,5357.5878360693,0
+CALF.US,D,20181214,000000,22.2938,22.7083,22.2471,22.255,14351.615782426,0
+CALF.US,D,20181217,000000,22.1416,22.2649,21.7848,21.8226,48641.787422669,0
+CALF.US,D,20181218,000000,21.9648,22.261,21.9648,22.0601,19773.583194446,0
+CALF.US,D,20181219,000000,22.1804,22.3216,21.6337,21.7172,9316.9317569798,0
+CALF.US,D,20181220,000000,21.7003,21.7471,21.0959,21.2997,11805.604739788,0
+CALF.US,D,20181221,000000,21.3136,21.4836,20.7082,20.7459,125409.40208839,0
+CALF.US,D,20181224,000000,20.571,20.8642,20.4825,20.4825,9706.227005301,0
+CALF.US,D,20181226,000000,20.5104,21.5531,20.5104,21.5531,5273.0896426353,0
+CALF.US,D,20181227,000000,21.2112,21.5492,20.9726,21.5492,184182.92527616,0
+CALF.US,D,20181228,000000,21.7609,22.0373,21.6864,21.8365,881150.17892304,0
+CALF.US,D,20181231,000000,21.9996,21.9996,21.6376,21.9518,17497.161626096,0
+CALF.US,D,20190102,000000,22.0274,22.2908,21.9548,22.2441,89788.383901561,0
+CALF.US,D,20190103,000000,21.9796,22.0343,21.7231,21.8136,6361.506848536,0
+CALF.US,D,20190104,000000,21.9319,22.7073,21.9319,22.6984,22966.407789204,0
+CALF.US,D,20190107,000000,22.8684,23.3226,22.8684,23.1944,15036.654707766,0
+CALF.US,D,20190108,000000,23.3615,23.4658,23.2381,23.4658,23280.258221958,0
+CALF.US,D,20190109,000000,23.6736,23.8436,23.6537,23.7223,17423.728672279,0
+CALF.US,D,20190110,000000,23.4926,23.7024,23.3803,23.6736,13424.1475164,0
+CALF.US,D,20190111,000000,23.5215,23.8913,23.5215,23.8336,42449.276961001,0
+CALF.US,D,20190114,000000,23.8625,23.8724,23.6438,23.6438,16681.351687108,0
+CALF.US,D,20190115,000000,23.6438,23.7303,23.5305,23.6537,21974.559947228,0
+CALF.US,D,20190116,000000,23.8436,23.9211,23.7501,23.8058,18812.91920957,0
+CALF.US,D,20190117,000000,23.8913,24.1558,23.8774,24.0533,10042.207917288,0
+CALF.US,D,20190118,000000,24.1558,24.3943,24.118,24.2522,157389.95644143,0
+CALF.US,D,20190122,000000,24.2452,24.2452,23.8158,23.8724,25033.595735716,0
+CALF.US,D,20190123,000000,23.9947,23.9947,23.6925,23.8625,25671.355909968,0
+CALF.US,D,20190124,000000,23.8625,24.0563,23.8625,23.948,12751.17976155,0
+CALF.US,D,20190125,000000,24.279,24.3555,24.2601,24.3367,13811.430902973,0
+CALF.US,D,20190128,000000,24.0981,24.2472,24.0822,24.2143,6526.4795119072,0
+CALF.US,D,20190129,000000,24.0533,24.0841,23.9112,23.9768,15165.413859666,0
+CALF.US,D,20190130,000000,23.9579,24.2691,23.953,24.1458,14596.05698486,0
+CALF.US,D,20190131,000000,24.1298,24.2601,24.115,24.2601,16874.490414957,0
+CALF.US,D,20190201,000000,24.2143,24.2143,24.0235,24.1657,11267.431722083,0
+CALF.US,D,20190204,000000,24.0911,24.3943,24.0911,24.3943,5852.5058261831,0
+CALF.US,D,20190205,000000,24.4122,24.5355,24.3853,24.5166,15625.124269182,0
+CALF.US,D,20190206,000000,24.3943,24.4698,24.3466,24.3705,13053.964954689,0
+CALF.US,D,20190207,000000,24.2601,24.289,23.9211,24.0623,15354.528864018,0
+CALF.US,D,20190208,000000,24.0285,24.0285,23.9013,23.956,5124.2118732515,0
+CALF.US,D,20190211,000000,24.109,24.2333,24.109,24.2333,3389.9870461047,0
+CALF.US,D,20190212,000000,24.45,24.5733,24.45,24.5733,61723.918441835,0
+CALF.US,D,20190213,000000,24.5076,24.7303,24.5076,24.6398,3906.029584577,0
+CALF.US,D,20190214,000000,24.6488,24.8298,24.6488,24.793,16034.538134988,0
+CALF.US,D,20190215,000000,24.943,25.0574,24.943,25.0445,2616.4262038333,0
+CALF.US,D,20190219,000000,24.944,25.2552,24.944,25.2085,9879.247115666,0
+CALF.US,D,20190220,000000,25.0375,25.282,25.0375,25.2771,14009.599285193,0
+CALF.US,D,20190221,000000,25.3208,25.3208,24.9738,25.0475,5436.0504442581,0
+CALF.US,D,20190222,000000,24.9053,25.0375,24.9053,25.0285,3738.0391285831,0
+CALF.US,D,20190225,000000,25.2443,25.2443,25.1041,25.1041,16681.351687108,0
+CALF.US,D,20190226,000000,24.9828,25.2085,24.9828,25.0007,12858.814365091,0
+CALF.US,D,20190227,000000,24.8397,25.0942,24.8397,25.0942,11952.470647424,0
+CALF.US,D,20190228,000000,24.9908,25.0603,24.9828,25.0285,9274.6826602627,0
+CALF.US,D,20190301,000000,25.3118,25.3407,25.0196,25.2085,7531.4044552481,0
+CALF.US,D,20190304,000000,25.1906,25.1906,24.7223,24.786,5655.343374837,0
+CALF.US,D,20190305,000000,24.7243,24.7621,24.6041,24.6041,6906.7213823605,0
+CALF.US,D,20190306,000000,24.5355,24.5355,24.2203,24.2243,5255.9888177736,0
+CALF.US,D,20190307,000000,24.0911,24.1001,23.8724,23.942,5050.7789194338,0
+CALF.US,D,20190308,000000,23.7591,23.778,23.6736,23.778,7080.7474235997,0
+CALF.US,D,20190311,000000,24.1328,24.1905,24.1308,24.1905,9798.7726457288,0
+CALF.US,D,20190312,000000,24.1846,24.1846,24.107,24.107,14061.907690652,0
+CALF.US,D,20190313,000000,24.2601,24.3088,24.2045,24.2522,32042.922067246,0
+CALF.US,D,20190314,000000,24.0812,24.118,23.9868,23.9868,9594.5686782631,0
+CALF.US,D,20190315,000000,23.94,24.1001,23.9201,23.9201,4582.0151320495,0
+CALF.US,D,20190318,000000,24.0723,24.1458,23.9311,24.1001,9803.8023000999,0
+CALF.US,D,20190319,000000,24.279,24.279,23.8823,23.9311,12726.031489695,0
+CALF.US,D,20190320,000000,23.7123,24.0235,23.604,23.7412,4272.1884227913,0
+CALF.US,D,20190321,000000,23.5215,24.108,23.5215,24.0663,11987.678228021,0
+CALF.US,D,20190322,000000,23.8406,23.8406,23.3048,23.3048,4080.0556258162,0
+CALF.US,D,20190325,000000,23.3138,23.4181,23.1815,23.3803,5278.1192970064,0
+CALF.US,D,20190326,000000,23.5693,23.7879,23.4181,23.4986,6051.6801392777,0
+CALF.US,D,20190327,000000,23.446,23.6935,23.446,23.6696,7970.99624728,0
+CALF.US,D,20190328,000000,23.6646,23.95,23.6646,23.8386,3500.6394422684,0
+CALF.US,D,20190329,000000,24.111,24.111,23.8396,23.8396,705.15754282475,0
+CALF.US,D,20190401,000000,23.9868,24.2452,23.9868,24.1647,7431.8172987008,0
+CALF.US,D,20190402,000000,24.0831,24.121,23.9698,24.0255,8500.1158871172,0
+CALF.US,D,20190403,000000,24.0831,24.282,24.0831,24.1438,11444.475555945,0
+CALF.US,D,20190404,000000,24.3297,24.3297,24.1776,24.2681,11823.711495523,0
+CALF.US,D,20190405,000000,24.4251,24.452,24.292,24.4112,9678.060940823,0
+CALF.US,D,20190408,000000,24.2541,24.4251,24.2541,24.3357,13162.605489104,0
+CALF.US,D,20190409,000000,24.1786,24.2263,24.0355,24.0405,5065.867882547,0
+CALF.US,D,20190410,000000,24.1348,24.4162,24.1348,24.3883,4719.827661817,0
+CALF.US,D,20190411,000000,24.4818,24.4818,24.2452,24.2671,3131.4628114314,0
+CALF.US,D,20190412,000000,24.4073,24.4073,24.273,24.3208,43189.642084423,0
+CALF.US,D,20190415,000000,24.3585,24.3585,24.1488,24.2075,9556.343305043,0
+CALF.US,D,20190416,000000,24.3208,24.4192,24.282,24.4192,3271.2872029473,0
+CALF.US,D,20190417,000000,24.4162,24.454,24.292,24.3883,9556.343305043,0
+CALF.US,D,20190418,000000,24.3396,24.3685,24.2075,24.2631,17154.139197989,0
+CALF.US,D,20190422,000000,24.1398,24.282,23.9778,24.0355,32321.564919404,0
+CALF.US,D,20190423,000000,24.1011,24.4738,24.1011,24.4212,4340.5917222379,0
+CALF.US,D,20190424,000000,24.5395,24.7572,24.5395,24.6757,3742.06285208,0
+CALF.US,D,20190425,000000,24.5106,24.5106,24.3128,24.3128,3920.112616816,0
+CALF.US,D,20190426,000000,24.4073,24.5494,24.3903,24.5494,2537.9635956446,0
+CALF.US,D,20190429,000000,24.7005,24.7373,24.6816,24.6816,4951.1917628865,0
+CALF.US,D,20190430,000000,24.8248,24.8248,24.5773,24.6051,4215.8562938353,0
+CALF.US,D,20190501,000000,24.6051,24.6528,24.3695,24.3695,5509.4833980758,0
+CALF.US,D,20190502,000000,24.4073,24.4818,24.1308,24.3585,4890.8359104336,0
+CALF.US,D,20190503,000000,24.5773,24.9003,24.5593,24.8903,3207.9135578718,0
+CALF.US,D,20190506,000000,24.5106,24.8546,24.5106,24.8058,5496.406296711,0
+CALF.US,D,20190507,000000,24.5156,24.5156,24.2005,24.3058,6239.7892127559,0
+CALF.US,D,20190508,000000,24.1686,24.3208,24.1538,24.1538,8263.7221316766,0
+CALF.US,D,20190509,000000,23.5473,23.8744,23.5414,23.8038,24831.403629998,0
+CALF.US,D,20190510,000000,23.6358,23.7601,23.4081,23.7601,9145.9235083632,0
+CALF.US,D,20190513,000000,23.275,23.3038,22.8564,22.8963,3230.0440371045,0
+CALF.US,D,20190514,000000,23.095,23.2441,22.9051,23.2243,3153.5932906642,0
+CALF.US,D,20190515,000000,23.0086,23.2611,22.9538,23.2371,9376.2816785585,0
+CALF.US,D,20190516,000000,23.275,23.4281,23.2273,23.2561,15550.68538449,0
+CALF.US,D,20190517,000000,23.0761,23.1526,22.9041,22.9041,17673.199529084,0
+CALF.US,D,20190520,000000,22.6119,22.761,22.6119,22.6626,8649.9995873752,0
+CALF.US,D,20190521,000000,22.6864,22.9151,22.6864,22.8813,8904.5000985516,0
+CALF.US,D,20190522,000000,22.6944,22.6944,22.4708,22.4866,8974.9152597467,0
+CALF.US,D,20190523,000000,22.1318,22.1735,21.9091,21.9518,13934.154469627,0
+CALF.US,D,20190524,000000,22.1646,22.2033,22.0611,22.1119,8447.807481658,0
+CALF.US,D,20190528,000000,22.1546,22.1546,21.8882,21.8882,10203.156857163,0
+CALF.US,D,20190529,000000,21.6684,21.6684,21.2848,21.4806,24091.038506576,0
+CALF.US,D,20190530,000000,21.5939,21.5939,21.2828,21.3286,10758.43069973,0
+CALF.US,D,20190531,000000,21.1566,21.1566,20.9309,21.0412,126462.61171369,0
+CALF.US,D,20190603,000000,21.0611,21.2271,21.0452,21.1386,7117.9668659457,0
+CALF.US,D,20190604,000000,21.4528,21.8991,21.3573,21.8941,13808.41311035,0
+CALF.US,D,20190605,000000,21.5373,21.6904,21.5164,21.5373,4568.9380306847,0
+CALF.US,D,20190606,000000,21.6128,21.6128,21.2619,21.4627,16692.416926724,0
+CALF.US,D,20190607,000000,21.6516,21.7559,21.6416,21.6943,9726.3456227853,0
+CALF.US,D,20190610,000000,21.9468,22.0224,21.8226,21.8414,12152.650891392,0
+CALF.US,D,20190611,000000,22.1347,22.1347,21.8504,21.8703,14236.939662765,0
+CALF.US,D,20190612,000000,21.8802,21.8891,21.6616,21.7142,12169.751716253,0
+CALF.US,D,20190613,000000,21.8027,22.087,21.8027,22.0621,4463.3152888922,0
+CALF.US,D,20190614,000000,22.1347,22.1347,21.8941,21.8941,2950.3952540727,0
+CALF.US,D,20190617,000000,21.8226,21.8623,21.7639,21.7639,1876.0610804111,0
+CALF.US,D,20190618,000000,21.9468,22.3256,21.9468,22.1049,18970.850356821,0
+CALF.US,D,20190619,000000,22.0781,22.1446,22.0473,22.1069,15898.737466969,0
+CALF.US,D,20190620,000000,22.3356,22.3415,22.2212,22.3136,3344.720156765,0
+CALF.US,D,20190621,000000,22.1934,22.1934,22.0224,22.0691,9160.0065406022,0
+CALF.US,D,20190624,000000,22.0781,22.1069,21.8365,21.8365,13075.089503047,0
+CALF.US,D,20190625,000000,21.9091,21.9091,21.6646,21.6646,3809.4602206524,0
+CALF.US,D,20190626,000000,21.8802,21.9141,21.8643,21.8643,6259.9078302402,0
+CALF.US,D,20190627,000000,21.9956,22.2818,21.9956,22.2818,15512.46001127,0
+CALF.US,D,20190628,000000,22.4718,22.7203,22.4718,22.7013,15444.056711823,0
+CALF.US,D,20190701,000000,22.931,22.9886,22.5881,22.6526,7251.7556722163,0
+CALF.US,D,20190702,000000,22.5016,22.5582,22.3286,22.4588,30659.7671152,0
+CALF.US,D,20190703,000000,22.5125,22.6079,22.4628,22.6079,4159.5241648792,0
+CALF.US,D,20190705,000000,22.4349,22.6894,22.4161,22.6884,3454.3666220545,0
+CALF.US,D,20190708,000000,22.6914,22.6914,22.4181,22.429,11616.489735435,0
+CALF.US,D,20190709,000000,22.3783,22.4141,22.3047,22.4141,11819.687772027,0
+CALF.US,D,20190710,000000,22.5483,22.5483,22.3803,22.3902,10660.855404931,0
+CALF.US,D,20190711,000000,22.4538,22.4538,22.1695,22.1973,7820.1066161478,0
+CALF.US,D,20190712,000000,22.4916,22.6159,22.4816,22.5701,5447.1156838745,0
+CALF.US,D,20190715,000000,22.4916,22.4916,22.4031,22.4896,7772.8278650597,0
+CALF.US,D,20190716,000000,22.5483,22.6418,22.5453,22.5681,5713.6873655415,0
+CALF.US,D,20190717,000000,22.3863,22.4061,22.261,22.2988,11525.955956756,0
+CALF.US,D,20190718,000000,22.1666,22.2521,22.1168,22.1824,3649.5172116522,0
+CALF.US,D,20190719,000000,22.3474,22.4061,22.3196,22.3196,2322.6943885625,0
+CALF.US,D,20190722,000000,22.3524,22.3961,22.261,22.3186,3868.8101422311,0
+CALF.US,D,20190723,000000,22.3116,22.3544,22.2709,22.3544,2904.1224338588,0
+CALF.US,D,20190724,000000,22.5294,22.8058,22.4698,22.8008,5650.3137204659,0
+CALF.US,D,20190725,000000,22.6924,22.6924,22.3863,22.3873,2431.3349229778,0
+CALF.US,D,20190726,000000,22.5582,22.6914,22.4816,22.6586,4208.8147777158,0
+CALF.US,D,20190729,000000,22.5304,22.5771,22.4349,22.5771,4213.8444320868,0
+CALF.US,D,20190730,000000,22.4678,22.8146,22.4678,22.8146,3520.7580597527,0
+CALF.US,D,20190731,000000,22.8733,23.0931,22.762,22.762,4165.5597501245,0
+CALF.US,D,20190801,000000,22.9201,22.9489,22.3405,22.3863,3082.1721985949,0
+CALF.US,D,20190802,000000,22.3574,22.3574,22.0303,22.1258,5225.8108915472,0
+CALF.US,D,20190805,000000,21.5432,21.5531,21.3931,21.5482,11348.912122895,0
+CALF.US,D,20190806,000000,21.4677,21.7073,21.4677,21.7073,906.34371766776,0
+CALF.US,D,20190807,000000,21.3931,21.6406,21.1634,21.6069,4573.9676850558,0
+CALF.US,D,20190808,000000,21.9756,22.2271,21.9756,22.2271,2816.6064478021,0
+CALF.US,D,20190809,000000,21.8316,21.8414,21.7351,21.7351,2321.6884576883,0
+CALF.US,D,20190812,000000,21.4696,21.4726,21.3653,21.4587,3911.0592389481,0
+CALF.US,D,20190813,000000,21.9667,21.9756,21.6606,21.6794,2575.1830379905,0
+CALF.US,D,20190814,000000,21.2679,21.2679,20.9249,20.9706,7622.9441648016,0
+CALF.US,D,20190815,000000,20.9149,20.9149,20.7241,20.7907,73680.412812756,0
+CALF.US,D,20190816,000000,20.8394,21.3286,20.8394,21.3046,5699.6043333025,0
+CALF.US,D,20190819,000000,21.5044,21.7261,21.5044,21.6774,2844.7725122802,0
+CALF.US,D,20190820,000000,21.4219,21.4518,21.3344,21.3593,7104.8897645809,0
+CALF.US,D,20190821,000000,21.5531,21.6606,21.4956,21.6307,10907.308469113,0
+CALF.US,D,20190822,000000,21.6983,21.7928,21.5731,21.6694,5518.5367759438,0
+CALF.US,D,20190823,000000,21.4696,21.4696,20.9139,20.9139,3459.3962764255,0
+CALF.US,D,20190826,000000,21.0949,21.1694,21.0751,21.0939,3173.7119081485,0
+CALF.US,D,20190827,000000,20.9517,20.9517,20.8494,20.9089,614.62376414539,0
+CALF.US,D,20190828,000000,20.8494,21.3623,20.8494,21.3016,21833.729624838,0
+CALF.US,D,20190829,000000,21.6794,21.7679,21.5781,21.7291,9438.6493927598,0
+CALF.US,D,20190830,000000,21.8613,21.8613,21.6694,21.8226,45660.208311495,0
+CALF.US,D,20190903,000000,21.4468,21.4468,21.3931,21.4418,5399.8369327864,0
+CALF.US,D,20190904,000000,21.6307,21.7441,21.6118,21.7073,7894.5455008397,0
+CALF.US,D,20190905,000000,22.1288,22.4916,22.089,22.3425,4143.4292708918,0
+CALF.US,D,20190906,000000,22.3574,22.597,22.3574,22.4896,4298.3426255209,0
+CALF.US,D,20190909,000000,22.6109,22.9698,22.6109,22.8963,6459.0821433348,0
+CALF.US,D,20190910,000000,22.9698,23.3018,22.9698,23.3018,3673.6595526334,0
+CALF.US,D,20190911,000000,23.446,23.8963,23.446,23.8823,1850.9128085557,0
+CALF.US,D,20190912,000000,23.781,24.0493,23.781,23.8853,5291.1963983712,0
+CALF.US,D,20190913,000000,24.278,24.278,24.0295,24.0405,2108.4311123547,0
+CALF.US,D,20190916,000000,24.0195,24.1766,23.954,23.9907,52152.486173679,0
+CALF.US,D,20190917,000000,23.8008,23.9191,23.7531,23.8963,5627.177310359,0
+CALF.US,D,20190918,000000,23.7054,23.7054,23.5126,23.6518,2614.4143420849,0
+CALF.US,D,20190919,000000,23.7333,23.7432,23.5871,23.5871,2771.3395584625,0
+CALF.US,D,20190920,000000,23.6955,23.6955,23.5693,23.6498,1940.4406563608,0
+CALF.US,D,20190923,000000,23.6616,23.781,23.5036,23.7432,4248.0460818101,0
+CALF.US,D,20190924,000000,23.7153,23.7243,23.4838,23.5086,4991.4289978551,0
+CALF.US,D,20190925,000000,23.3803,23.8575,23.3803,23.8436,1535.0505140522,0
+CALF.US,D,20190926,000000,23.8774,23.8774,23.4936,23.5791,2135.5912459585,0
+CALF.US,D,20190927,000000,23.7273,23.7273,23.3724,23.4061,8018.2749983681,0
+CALF.US,D,20190930,000000,23.4658,23.6378,23.4658,23.5583,1025.0435608251,0
+CALF.US,D,20191001,000000,23.9927,23.9927,23.0643,23.1228,2846.7843740286,0
+CALF.US,D,20191002,000000,22.767,22.8048,22.7013,22.8048,1269.4847632594,0
+CALF.US,D,20191003,000000,22.5533,22.8485,22.4538,22.8485,6036.5911761645,0
+CALF.US,D,20191004,000000,22.9121,23.1089,22.7481,23.1089,6177.4214985546,0
+CALF.US,D,20191007,000000,23.1636,23.1895,23.1129,23.1189,8522.2463663499,0
+CALF.US,D,20191008,000000,22.7063,22.767,22.6914,22.6914,2862.879268016,0
+CALF.US,D,20191009,000000,22.8435,22.8535,22.7292,22.762,7296.0166306817,0
+CALF.US,D,20191010,000000,22.7481,22.9788,22.7481,22.8415,3868.8101422311,0
+CALF.US,D,20191011,000000,23.3326,23.5841,23.3078,23.3078,1622.5665001089,0
+CALF.US,D,20191014,000000,22.9788,23.1238,22.9738,23.1238,1243.3305605298,0
+CALF.US,D,20191015,000000,23.3843,23.4936,23.3843,23.4549,2463.5247109527,0
+CALF.US,D,20191016,000000,23.5603,23.6278,23.5126,23.5503,4590.0625790433,0
+CALF.US,D,20191017,000000,23.7621,23.9043,23.7621,23.9043,6749.796165983,0
+CALF.US,D,20191018,000000,23.598,23.8486,23.5891,23.6845,696.10416495681,0
+CALF.US,D,20191021,000000,24.0971,24.0971,23.8873,23.8913,13175.682590468,0
+CALF.US,D,20191022,000000,24.0106,24.288,24.0106,24.2691,3260.221963331,0
+CALF.US,D,20191023,000000,24.1736,24.3705,24.1736,24.3705,529.11963983712,0
+CALF.US,D,20191024,000000,24.1637,24.2303,24.1637,24.2303,465.74599476157,0
+CALF.US,D,20191025,000000,24.4261,24.6418,24.4261,24.625,14271.141312489,0
+CALF.US,D,20191028,000000,24.6896,24.9968,24.6896,24.8536,16661.233069623,0
+CALF.US,D,20191029,000000,24.7085,24.8855,24.7085,24.8118,4001.5930176275,0
+CALF.US,D,20191030,000000,24.5027,24.5852,24.461,24.5852,1311.7338599764,0
+CALF.US,D,20191031,000000,24.2681,24.2681,24.0683,24.1885,4059.9370083319,0
+CALF.US,D,20191101,000000,24.5991,24.6896,24.5991,24.6438,3117.3797791924,0
+CALF.US,D,20191104,000000,24.7562,24.9968,24.7562,24.9968,1266.4669706367,0
+CALF.US,D,20191105,000000,25.3477,25.3675,25.2165,25.2672,7503.23839077,0
+CALF.US,D,20191106,000000,24.946,24.969,24.8725,24.8963,3737.0331977089,0
+CALF.US,D,20191107,000000,25.0912,25.0912,24.8576,24.8576,2338.78928255,0
+CALF.US,D,20191108,000000,24.9868,24.9868,24.8625,24.8675,2391.0976880092,0
+CALF.US,D,20191111,000000,24.795,24.795,24.7462,24.776,3228.0321753561,0
+CALF.US,D,20191112,000000,24.8913,24.9003,24.7184,24.7184,2766.3099040914,0
+CALF.US,D,20191113,000000,24.6041,24.7085,24.5176,24.6568,3011.7570373999,0
+CALF.US,D,20191114,000000,24.6717,24.777,24.632,24.632,2516.839047286,0
+CALF.US,D,20191115,000000,24.7661,24.7661,24.7085,24.7085,1161.8501597184,0
+CALF.US,D,20191118,000000,24.5563,24.7363,24.5563,24.7135,3296.4354748027,0
+CALF.US,D,20191119,000000,24.6985,24.7363,24.626,24.633,2923.2351204689,0
+CALF.US,D,20191120,000000,24.5951,24.5951,24.3218,24.3218,2342.8130060468,0
+CALF.US,D,20191121,000000,24.1438,24.2403,24.1438,24.2173,2638.5566830661,0
+CALF.US,D,20191122,000000,24.3168,24.4311,24.2978,24.3893,6582.8116408633,0
+CALF.US,D,20191125,000000,24.5743,25.1677,24.5743,25.1488,5407.8843797801,0
+CALF.US,D,20191126,000000,25.3675,25.3675,25.2005,25.2005,1700.0231774234,0
+CALF.US,D,20191127,000000,25.3248,25.3248,25.2065,25.2682,1106.5239616366,0
+CALF.US,D,20191129,000000,25.129,25.2433,25.129,25.2303,1155.8145744731,0
+CALF.US,D,20191202,000000,25.281,25.281,24.7243,24.7243,2525.892425154,0
+CALF.US,D,20191203,000000,24.3843,24.6935,24.3843,24.6757,7675.2525702608,0
+CALF.US,D,20191204,000000,24.794,24.8407,24.777,24.777,5580.9044901451,0
+CALF.US,D,20191205,000000,24.8228,24.8238,24.6985,24.7313,11073.287063359,0
+CALF.US,D,20191206,000000,24.9302,25.2701,24.9302,25.2433,4731.8988323076,0
+CALF.US,D,20191209,000000,25.2473,25.3298,25.2473,25.299,5101.0754631445,0
+CALF.US,D,20191210,000000,25.1389,25.4063,25.1389,25.282,6559.6752307563,0
+CALF.US,D,20191211,000000,25.3487,25.3775,25.2264,25.3586,33706.731733197,0
+CALF.US,D,20191212,000000,25.7443,25.7453,25.5892,25.7453,2152.6920708202,0
+CALF.US,D,20191213,000000,25.5813,25.5892,25.454,25.454,5219.7753063019,0
+CALF.US,D,20191216,000000,25.8368,25.8368,25.62,25.62,5692.562817183,0
+CALF.US,D,20191217,000000,25.6787,25.8467,25.636,25.8467,8023.3046527392,0
+CALF.US,D,20191218,000000,25.8567,25.9222,25.8547,25.9044,3620.3452163,0
+CALF.US,D,20191219,000000,25.8467,25.8845,25.8189,25.8189,6497.307516555,0
+CALF.US,D,20191220,000000,25.8567,25.8925,25.7572,25.7772,3163.6525994063,0
+CALF.US,D,20191223,000000,25.7095,25.9053,25.7095,25.8905,2472.5780888206,0
+CALF.US,D,20191224,000000,25.8944,25.9063,25.8467,25.9063,2928.26477484,0
+CALF.US,D,20191226,000000,25.951,25.964,25.8845,25.9362,5177.5262095849,0
+CALF.US,D,20191227,000000,25.9342,26.0287,25.9173,25.951,2333.7596281789,0
+CALF.US,D,20191230,000000,25.809,25.951,25.809,25.8974,25807.156577987,0
+CALF.US,D,20191231,000000,25.9222,26.0853,25.9222,25.9422,6263.9315537371,0
+CALF.US,D,20200102,000000,26.0724,26.0724,25.7801,25.9222,12892.01008394,0
+CALF.US,D,20200103,000000,25.7602,25.8895,25.7125,25.8835,6391.6847747624,0
+CALF.US,D,20200106,000000,25.5902,25.8368,25.5902,25.8139,16006.37207051,0
+CALF.US,D,20200107,000000,25.789,25.8208,25.626,25.7165,3902.0058610802,0
+CALF.US,D,20200108,000000,25.7403,25.8368,25.7393,25.7393,13657.523479218,0
+CALF.US,D,20200109,000000,25.7225,25.7225,25.6777,25.7025,991.84784197604,0
+CALF.US,D,20200110,000000,25.5395,25.5594,25.5008,25.5594,1134.6900261146,0
+CALF.US,D,20200113,000000,25.6548,25.8278,25.5375,25.8278,3956.3261282878,0
+CALF.US,D,20200114,000000,25.802,25.951,25.801,25.9232,1654.7562880838,0
+CALF.US,D,20200115,000000,26.0664,26.0952,25.9809,26.0783,1929.3754167445,0
+CALF.US,D,20200116,000000,26.6222,26.6639,26.5357,26.6639,8623.8453846456,0
+CALF.US,D,20200117,000000,26.5704,26.5744,26.463,26.5058,5198.6507579434,0
+CALF.US,D,20200121,000000,26.4879,26.4879,26.134,26.138,6161.3266045672,0
+CALF.US,D,20200122,000000,26.2095,26.2095,26.0813,26.0952,2188.9055822919,0
+CALF.US,D,20200123,000000,25.9422,26.1539,25.8845,26.119,5116.1644262577,0
+CALF.US,D,20200124,000000,25.5296,25.5882,25.4828,25.5882,5145.33642161,0
+CALF.US,D,20200127,000000,25.3288,25.3288,25.2005,25.2005,2752.2268718524,0
+CALF.US,D,20200128,000000,25.3556,25.3904,25.3556,25.3904,1792.5688178512,0
+CALF.US,D,20200129,000000,25.4799,25.4799,25.118,25.118,11882.055486229,0
+CALF.US,D,20200130,000000,24.968,25.0803,24.8029,25.0803,5893.748992026,0
+CALF.US,D,20200131,000000,25.0325,25.0325,24.3208,24.3208,2307.6054254493,0
+CALF.US,D,20200203,000000,24.5057,24.6488,24.4003,24.4003,10965.652459818,0
+CALF.US,D,20200204,000000,24.8993,24.9182,24.8088,24.8317,9215.3327386841,0
+CALF.US,D,20200205,000000,25.2522,25.5057,25.2333,25.453,6619.025152335,0
+CALF.US,D,20200206,000000,25.29,25.296,25.2373,25.2373,836.93448734692,0
+CALF.US,D,20200207,000000,24.8317,24.8317,24.6856,24.6856,17924.682247638,0
+CALF.US,D,20200210,000000,24.6965,24.7273,24.6687,24.7273,3356.7913272556,0
+CALF.US,D,20200211,000000,24.947,24.9768,24.8605,24.8835,5319.3624628492,0
+CALF.US,D,20200212,000000,25.0673,25.1588,24.9948,25.123,4298.3426255209,0
+CALF.US,D,20200213,000000,24.957,25.1846,24.957,25.1618,4197.7495380994,0
+CALF.US,D,20200214,000000,25.0803,25.0803,24.8705,24.8705,5750.9068078874,0
+CALF.US,D,20200218,000000,24.9043,24.9043,24.7423,24.7731,2888.0275398714,0
+CALF.US,D,20200219,000000,24.8805,25.0475,24.8805,24.969,7264.8327735811,0
+CALF.US,D,20200220,000000,25.4252,25.453,25.3715,25.4053,45730.62347269,0
+CALF.US,D,20200221,000000,25.0892,25.3079,25.0892,25.2224,2960.4545628149,0
+CALF.US,D,20200224,000000,24.3376,24.3715,24.1995,24.2571,10141.795073837,0
+CALF.US,D,20200225,000000,24.3138,24.3138,23.2313,23.269,48114.67964458,0
+CALF.US,D,20200226,000000,23.2342,23.3664,22.6954,22.6954,12234.131292204,0
+CALF.US,D,20200227,000000,22.2361,22.8336,21.8047,22.0074,18829.014103557,0
+CALF.US,D,20200228,000000,21.2489,21.8047,21.2489,21.6079,19937.549926942,0
+CALF.US,D,20200302,000000,21.8911,22.1308,21.4031,22.1308,18044.388021669,0
+CALF.US,D,20200303,000000,22.2739,22.2739,21.4886,21.7192,24292.224681419,0
+CALF.US,D,20200304,000000,22.1983,22.3326,21.7868,22.2739,7414.7164738391,0
+CALF.US,D,20200305,000000,21.75,21.75,21.2977,21.3881,7960.9369385379,0
+CALF.US,D,20200306,000000,21.3394,21.3394,20.7768,21.1376,24257.017100821,0
+CALF.US,D,20200309,000000,19.5839,19.9327,19.1087,19.2081,64885.559179493,0
+CALF.US,D,20200310,000000,19.9576,19.9576,18.9227,19.7161,13561.960046168,0
+CALF.US,D,20200311,000000,19.3801,19.3801,18.378,18.6205,9520.1297935712,0
+CALF.US,D,20200312,000000,17.2755,17.5052,16.5827,16.5827,39592.43327823,0
+CALF.US,D,20200313,000000,17.3799,17.4575,16.4057,17.4355,51569.046266634,0
+CALF.US,D,20200316,000000,15.7337,16.358,15.677,15.686,466044.75623121,0
+CALF.US,D,20200317,000000,16.1075,16.7099,15.3599,16.7099,13456.337304375,0
+CALF.US,D,20200318,000000,15.8778,16.2427,14.7366,15.179,11013.93714178,0
+CALF.US,D,20200319,000000,15.169,16.0687,14.8718,15.8301,18329.066459073,0
+CALF.US,D,20200320,000000,15.855,16.2496,15.0239,15.0239,5751.9127387616,0
+CALF.US,D,20200323,000000,15.2406,15.2406,14.4274,14.8956,108355.85597782,0
+CALF.US,D,20200324,000000,15.342,16.364,15.3023,16.364,18818.954794815,0
+CALF.US,D,20200325,000000,16.6135,17.2,16.1592,16.8202,7046.5457738764,0
+CALF.US,D,20200326,000000,17.2189,17.7955,17.2189,17.7507,196888.83814836,0
+CALF.US,D,20200327,000000,16.8053,17.2,16.7228,16.7228,4942.1383850185,0
+CALF.US,D,20200330,000000,16.863,16.9197,16.692,16.8292,2889.0334707456,0
+CALF.US,D,20200331,000000,16.863,16.9882,16.536,16.8342,9463.7976646152,0
+CALF.US,D,20200401,000000,15.9783,16.198,15.516,15.5627,2811.5767934311,0
+CALF.US,D,20200402,000000,15.5448,16.19,15.4395,15.6979,12934.259180657,0
+CALF.US,D,20200403,000000,15.4663,15.4663,14.9453,15.1948,178335.44910435,0
+CALF.US,D,20200406,000000,15.8918,16.7973,15.8918,16.7973,16324.246226761,0
+CALF.US,D,20200407,000000,17.5668,17.9694,16.854,17.037,5301.2557071133,0
+CALF.US,D,20200408,000000,17.3163,18.0718,17.2139,17.9545,3810.4661515266,0
+CALF.US,D,20200409,000000,18.4327,18.9039,18.4327,18.8294,4543.7897588294,0
+CALF.US,D,20200413,000000,18.2617,18.4039,18.1543,18.2995,3602.2384605641,0
+CALF.US,D,20200414,000000,19.0003,19.0003,18.3939,18.547,6851.3951842787,0
+CALF.US,D,20200415,000000,17.7775,17.8462,17.374,17.52,7801.9998604119,0
+CALF.US,D,20200416,000000,17.374,17.374,16.9882,17.2318,15423.938094339,0
+CALF.US,D,20200417,000000,18.1782,18.3372,18.0669,18.1533,10185.050101427,0
+CALF.US,D,20200420,000000,17.8163,17.9982,17.6055,17.6404,14575.938367376,0
+CALF.US,D,20200421,000000,17.364,17.364,17.027,17.1393,6206.5934939068,0
+CALF.US,D,20200422,000000,17.3063,17.3352,17.2388,17.2785,5476.2876792267,0
+CALF.US,D,20200423,000000,17.5082,17.875,17.4585,17.6045,37743.532331423,0
+CALF.US,D,20200424,000000,17.6255,17.9605,17.6255,17.9038,17002.243635983,0
+CALF.US,D,20200427,000000,18.203,18.9546,18.203,18.9546,1563.2165785302,0
+CALF.US,D,20200428,000000,19.5102,19.6644,19.3075,19.5272,11092.39974997,0
+CALF.US,D,20200429,000000,20.1554,20.8742,20.1554,20.7768,6770.9207143415,0
+CALF.US,D,20200430,000000,20.2231,20.3066,20.0232,20.0232,3451.3488294318,0
+CALF.US,D,20200501,000000,19.2299,19.2936,18.9804,19.1087,8155.0815972614,0
+CALF.US,D,20200504,000000,18.7777,19.1067,18.7777,19.0839,21286.503229265,0
+CALF.US,D,20200505,000000,19.7787,19.7787,19.0769,19.1216,5474.2758174783,0
+CALF.US,D,20200506,000000,19.1157,19.1157,18.8204,18.8204,2338.78928255,0
+CALF.US,D,20200507,000000,19.0819,19.1832,19.0282,19.0669,1773.4561312411,0
+CALF.US,D,20200508,000000,20.1077,20.1813,20.1077,20.1813,469.76971825843,0
+CALF.US,D,20200511,000000,19.9347,19.9437,19.6842,19.8294,3614.3096310547,0
+CALF.US,D,20200512,000000,19.5501,19.5501,18.9457,18.9457,2131.5675224617,0
+CALF.US,D,20200513,000000,18.5002,18.5589,17.8552,18.0758,12522.833453103,0
+CALF.US,D,20200514,000000,17.533,18.1832,17.533,18.1832,794.68539062989,0
+CALF.US,D,20200515,000000,18.1345,18.5331,18.1345,18.4804,2041.0337437823,0
+CALF.US,D,20200518,000000,19.6882,20.06,19.6882,20.0352,3732.0035433378,0
+CALF.US,D,20200519,000000,19.8662,20.0451,19.558,19.558,32561.982398341,0
+CALF.US,D,20200520,000000,19.8761,20.2131,19.8761,19.9407,10663.873197554,0
+CALF.US,D,20200521,000000,20.06,20.2042,20.06,20.1027,4369.7637175902,0
+CALF.US,D,20200522,000000,19.9149,20.1654,19.9109,20.1654,6101.9766829885,0
+CALF.US,D,20200526,000000,21.1566,21.1953,21.0491,21.0819,8239.5797906955,0
+CALF.US,D,20200527,000000,21.7241,22.1576,21.3981,22.0641,223684.8247757,0
+CALF.US,D,20200528,000000,21.8474,22.0473,21.2748,21.2748,3226.0203136077,0
+CALF.US,D,20200529,000000,20.8404,20.9776,20.7341,20.9776,12718.989973575,0
+CALF.US,D,20200601,000000,20.8971,21.3981,20.8971,21.2181,10237.358506887,0
+CALF.US,D,20200602,000000,21.3494,21.6526,21.2907,21.6138,11975.60705753,0
+CALF.US,D,20200603,000000,21.9746,22.6576,21.9746,22.5602,4228.9333952001,0
+CALF.US,D,20200604,000000,22.6864,23.1586,22.6864,23.1488,17176.269677222,0
+CALF.US,D,20200605,000000,24.0335,24.5345,24.0335,24.0921,144203.20861135,0
+CALF.US,D,20200608,000000,24.9411,25.1508,24.6796,25.0455,11360.983293385,0
+CALF.US,D,20200609,000000,24.4778,24.4957,24.1548,24.2531,7830.1659248899,0
+CALF.US,D,20200610,000000,24.2183,24.2183,23.1268,23.1268,4672.5489107289,0
+CALF.US,D,20200611,000000,22.0999,22.0999,21.0879,21.2261,4812.3733022448,0
+CALF.US,D,20200612,000000,22.1377,22.1377,21.0054,21.6297,10804.703519944,0
+CALF.US,D,20200615,000000,20.7847,22.2531,20.7847,22.1049,5925.9387800008,0
+CALF.US,D,20200616,000000,23.1488,23.1488,22.7918,22.9181,8957.814434885,0
+CALF.US,D,20200617,000000,22.8743,22.8743,22.3863,22.4846,12405.13954082,0
+CALF.US,D,20200618,000000,22.4349,22.4349,22.3206,22.3206,14759.017786484,0
+CALF.US,D,20200619,000000,22.6864,22.7203,21.9468,22.0423,10015.047783685,0
+CALF.US,D,20200622,000000,22.0184,22.3594,22.0184,22.3514,5037.701818069,0
+CALF.US,D,20200623,000000,22.8495,22.8495,22.3306,22.4946,4752.0174497919,0
+CALF.US,D,20200624,000000,22.2341,22.2341,21.6446,21.6446,9797.7667148546,0
+CALF.US,D,20200625,000000,21.6376,21.8594,21.5114,21.8594,10397.301515887,0
+CALF.US,D,20200626,000000,21.4558,21.5472,21.3643,21.4518,5797.1796281013,0
+CALF.US,D,20200629,000000,21.7441,22.5036,21.7441,22.427,9671.0194247035,0
+CALF.US,D,20200630,000000,22.591,22.7243,22.3008,22.6388,7304.0640776755,0
+CALF.US,D,20200701,000000,22.8793,22.8853,22.1426,22.1556,108790.41811548,0
+CALF.US,D,20200702,000000,22.7153,22.7292,22.2133,22.2133,9125.8048908789,0
+CALF.US,D,20200706,000000,22.5333,22.5473,22.2908,22.5234,6437.9575949763,0
+CALF.US,D,20200707,000000,22.2341,22.4469,22.091,22.091,7906.6166713303,0
+CALF.US,D,20200708,000000,22.2918,22.2918,22.0522,22.2251,2972.5257333055,0
+CALF.US,D,20200709,000000,21.8594,21.8594,21.5283,21.5283,6818.1994654296,0
+CALF.US,D,20200710,000000,21.6376,21.9846,21.6376,21.9846,4829.4741271064,0
+CALF.US,D,20200713,000000,21.9468,22.4369,21.8514,21.8514,9651.9067380934,0
+CALF.US,D,20200714,000000,21.8981,22.3126,21.7629,22.3126,4093.132727181,0
+CALF.US,D,20200715,000000,22.9846,23.3128,22.8396,23.2879,19737.369682974,0
+CALF.US,D,20200716,000000,23.106,23.3704,23.106,23.275,2280.4452918455,0
+CALF.US,D,20200717,000000,23.4946,23.4946,23.0821,23.1348,12942.306627651,0
+CALF.US,D,20200720,000000,22.7918,22.9946,22.7749,22.9181,6354.4653324165,0
+CALF.US,D,20200721,000000,23.1885,23.949,23.1885,23.8198,8172.182422123,0
+CALF.US,D,20200722,000000,23.6985,23.8903,23.6656,23.7938,7163.2337552854,0
+CALF.US,D,20200723,000000,23.934,24.3018,23.9201,24.0553,15084.939389729,0
+CALF.US,D,20200724,000000,24.0733,24.0733,23.6696,23.6696,76172.103588186,0
+CALF.US,D,20200727,000000,23.9003,24.1607,23.775,24.1438,17159.16885236,0
+CALF.US,D,20200728,000000,24.3238,24.3238,24.0305,24.0305,7348.3250361409,0
+CALF.US,D,20200729,000000,24.2949,24.5842,24.2949,24.5842,5866.5888584222,0
+CALF.US,D,20200730,000000,24.2949,24.4301,23.9688,24.1298,14378.77591603,0
+CALF.US,D,20200731,000000,24.0733,24.0733,23.3943,23.6308,23168.599894921,0
+CALF.US,D,20200803,000000,23.7442,24.2193,23.7442,24.1597,1712.094347914,0
+CALF.US,D,20200804,000000,24.2283,24.3625,24.2283,24.3018,51080.163861766,0
+CALF.US,D,20200805,000000,24.5116,24.7233,24.4281,24.7233,1275.5203485047,0
+CALF.US,D,20200806,000000,24.7671,24.7671,24.3526,24.4212,15682.462329013,0
+CALF.US,D,20200807,000000,24.439,24.8058,24.3953,24.8058,23715.826290494,0
+CALF.US,D,20200810,000000,24.8735,25.6678,24.8735,25.459,22009.767527825,0
+CALF.US,D,20200811,000000,26.0962,26.1549,25.636,25.636,13859.715584935,0
+CALF.US,D,20200812,000000,26.0813,26.0813,25.7065,25.9242,4503.5525238608,0
+CALF.US,D,20200813,000000,25.788,25.8268,25.629,25.629,5523.5664303148,0
+CALF.US,D,20200814,000000,25.5853,25.9382,25.5853,25.8159,1040.1325239384,0
+CALF.US,D,20200817,000000,26.0287,26.0287,25.8895,25.9332,3426.2005575765,0
+CALF.US,D,20200818,000000,25.6927,25.6927,25.4948,25.4948,10424.46164949,0
+CALF.US,D,20200819,000000,25.4888,25.6827,25.3735,25.3735,7864.3675746132,0
+CALF.US,D,20200820,000000,25.1428,25.3248,25.1041,25.1598,5667.4145453276,0
+CALF.US,D,20200821,000000,25.0365,25.0365,24.8635,24.951,11498.795823152,0
+CALF.US,D,20200824,000000,25.3635,25.5853,25.3635,25.5853,12846.743194601,0
+CALF.US,D,20200825,000000,25.7314,25.7314,25.4033,25.5763,4029.7590821055,0
+CALF.US,D,20200826,000000,25.4759,25.5375,25.3089,25.3675,8824.0256286144,0
+CALF.US,D,20200827,000000,25.634,25.634,25.3,25.4769,9640.841498477,0
+CALF.US,D,20200828,000000,25.4123,25.5455,25.3635,25.5455,5469.2461631072,0
+CALF.US,D,20200831,000000,25.113,25.2473,25.1041,25.1428,3916.0888933192,0
+CALF.US,D,20200901,000000,25.123,25.5018,24.9321,25.5018,17572.606441662,0
+CALF.US,D,20200902,000000,25.6538,26.0117,25.6538,26.0117,2125.5319372164,0
+CALF.US,D,20200903,000000,25.9123,25.9123,25.0753,25.1468,15426.955886962,0
+CALF.US,D,20200904,000000,25.5952,25.5952,24.7193,25.1817,17252.720423662,0
+CALF.US,D,20200908,000000,24.9222,25.0176,24.6031,24.612,6663.2861108005,0
+CALF.US,D,20200909,000000,24.9123,24.9292,24.6418,24.8347,8725.4444029413,0
+CALF.US,D,20200910,000000,25.0465,25.0465,24.5494,24.5494,18132.909938601,0
+CALF.US,D,20200911,000000,24.6598,24.8058,24.3923,24.4848,7208.500644625,0
+CALF.US,D,20200914,000000,24.6896,25.0127,24.6896,25.0127,4772.1360672762,0
+CALF.US,D,20200915,000000,25.0942,25.1717,24.9222,24.9808,192385.2856245,0
+CALF.US,D,20200916,000000,24.9888,25.4809,24.9888,25.2672,137581.1656664,0
+CALF.US,D,20200917,000000,24.8268,25.306,24.8068,25.13,3816.5017367719,0
+CALF.US,D,20200918,000000,25.2463,25.2463,24.8198,24.9232,6720.6241706307,0
+CALF.US,D,20200921,000000,24.0623,24.0623,23.5961,23.937,4833.4978506033,0
+CALF.US,D,20200922,000000,24.0822,24.3038,24.0235,24.3038,55334.245528821,0
+CALF.US,D,20200923,000000,24.294,24.3327,23.6288,23.6288,25743.782932912,0
+CALF.US,D,20200924,000000,23.3783,23.9947,23.3783,23.7968,17394.556676927,0
+CALF.US,D,20200925,000000,23.7163,23.8306,23.7064,23.8306,1429.4277722596,0
+CALF.US,D,20200928,000000,24.3953,24.6896,24.3953,24.5733,14893.812523628,0
+CALF.US,D,20200929,000000,24.4192,24.4321,24.0911,24.3198,22785.340231845,0
+CALF.US,D,20200930,000000,24.6608,24.6707,24.439,24.439,1541.0860992975,0
+CALF.US,D,20201001,000000,24.3526,24.7075,24.3526,24.7075,9280.718245508,0
+CALF.US,D,20201002,000000,24.2363,25.113,24.2363,25.0803,5552.7384256671,0
+CALF.US,D,20201005,000000,25.1428,25.7602,25.1428,25.6936,12357.860789732,0
+CALF.US,D,20201006,000000,26.0395,26.4064,25.7125,25.7125,6271.9790007308,0
+CALF.US,D,20201007,000000,26.0445,26.2513,26.0445,26.2503,1862.9839790463,0
+CALF.US,D,20201008,000000,26.628,26.628,26.3388,26.5804,3880.8813127217,0
+CALF.US,D,20201009,000000,26.8776,26.8776,26.7523,26.7623,7863.361643739,0
+CALF.US,D,20201012,000000,26.7623,26.8776,26.6669,26.7623,14135.34064447,0
+CALF.US,D,20201013,000000,26.5217,26.7017,26.3677,26.5317,8174.1942838715,0
+CALF.US,D,20201014,000000,26.7265,26.7265,26.3865,26.3865,18519.187394299,0
+CALF.US,D,20201015,000000,26.2035,26.8438,26.2035,26.8438,5888.7193376549,0
+CALF.US,D,20201016,000000,26.8875,26.8875,26.6579,26.6867,10474.758193201,0
+CALF.US,D,20201019,000000,26.8776,26.8776,26.2424,26.2424,9741.4345858985,0
+CALF.US,D,20201020,000000,26.6142,26.7155,26.4163,26.4233,4817.4029566159,0
+CALF.US,D,20201021,000000,26.5893,26.5893,26.1847,26.1957,6125.1130930954,0
+CALF.US,D,20201022,000000,26.3677,26.3677,25.953,26.3259,78047.158737723,0
+CALF.US,D,20201023,000000,26.3497,26.4352,26.29,26.4153,6694.4699679011,0
+CALF.US,D,20201026,000000,25.9342,25.9342,25.4282,25.6946,12911.12277055,0
+CALF.US,D,20201027,000000,25.6052,25.6052,25.3487,25.3487,1869.0195642916,0
+CALF.US,D,20201028,000000,24.796,24.8298,24.5782,24.5852,10767.484077598,0
+CALF.US,D,20201029,000000,24.4678,24.8983,24.3913,24.776,3612.2977693062,0
+CALF.US,D,20201030,000000,24.3765,24.448,24.113,24.29,30925.332865993,0
+CALF.US,D,20201102,000000,24.8387,24.963,24.6388,24.963,1782.5095091091,0
+CALF.US,D,20201103,000000,25.5435,25.7035,25.462,25.7035,9174.0895728412,0
+CALF.US,D,20201104,000000,25.3845,25.4451,24.9311,25.1717,75200.374363695,0
+CALF.US,D,20201105,000000,25.978,26.0982,25.8189,26.0505,30092.422102143,0
+CALF.US,D,20201106,000000,26.0307,26.0326,25.6062,25.6062,9874.2174612949,0
+CALF.US,D,20201109,000000,27.0417,27.8529,26.5933,26.5933,40600.376014194,0
+CALF.US,D,20201110,000000,26.8388,27.4382,26.7523,27.3607,23753.04573284,0
+CALF.US,D,20201111,000000,27.5447,27.5625,26.9362,27.1222,22861.790978286,0
+CALF.US,D,20201112,000000,26.9263,26.9263,26.3288,26.4502,12356.854858857,0
+CALF.US,D,20201113,000000,26.8776,27.2027,26.8776,27.1669,13188.759691834,0
+CALF.US,D,20201116,000000,27.824,28.152,27.5914,28.0646,34646.271169715,0
+CALF.US,D,20201117,000000,27.8727,28.2772,27.6112,28.1679,83984.16275734,0
+CALF.US,D,20201118,000000,28.4612,28.5854,28.0596,28.1034,53423.982798687,0
+CALF.US,D,20201119,000000,28.0934,28.3061,27.7922,28.2544,35279.001689596,0
+CALF.US,D,20201120,000000,28.1421,28.1421,27.8399,27.9681,61894.926690452,0
+CALF.US,D,20201123,000000,28.4026,28.9582,28.328,28.8012,26546.515770535,0
+CALF.US,D,20201124,000000,29.338,29.8013,29.1749,29.7197,27115.872645341,0
+CALF.US,D,20201125,000000,29.7148,29.7148,29.1173,29.3251,43413.964669373,0
+CALF.US,D,20201127,000000,29.4106,29.4106,29.0786,29.2634,6084.8758581268,0
+CALF.US,D,20201130,000000,29.3092,29.3092,28.3737,28.499,23402.981788613,0
+CALF.US,D,20201201,000000,28.9334,29.0776,28.6809,28.9622,43165.499743442,0
+CALF.US,D,20201202,000000,28.7495,29.0786,28.6729,28.9921,19522.100475892,0
+CALF.US,D,20201203,000000,29.1551,29.5507,29.1551,29.4254,45067.715026583,0
+CALF.US,D,20201204,000000,29.6671,30.0379,29.6084,30.0379,14195.696496923,0
+CALF.US,D,20201207,000000,30.2645,30.2645,29.7526,29.9613,31120.483455591,0
+CALF.US,D,20201208,000000,29.9275,30.1681,29.6184,30.1492,86476.859463645,0
+CALF.US,D,20201209,000000,30.4176,30.4862,29.8887,30.1492,22061.07000241,0
+CALF.US,D,20201210,000000,30.0418,30.0617,29.8301,30.0359,15212.692610754,0
+CALF.US,D,20201211,000000,29.8589,29.9762,29.4891,29.7624,24722.763095584,0
+CALF.US,D,20201214,000000,30.1492,30.1492,29.4861,29.5527,18030.30498943,0
+CALF.US,D,20201215,000000,29.6472,30.3361,29.6084,30.3321,25578.81026954,0
+CALF.US,D,20201216,000000,30.3609,30.4951,30.0926,30.2356,25901.714080163,0
+CALF.US,D,20201217,000000,30.4564,30.4951,30.1879,30.4951,26813.087452202,0
+CALF.US,D,20201218,000000,30.6204,30.6204,30.0706,30.1293,15618.082753063,0
+CALF.US,D,20201221,000000,29.4712,29.8748,29.3937,29.7714,23223.926093003,0
+CALF.US,D,20201222,000000,30.0617,30.0617,29.7316,29.9266,18507.116223808,0
+CALF.US,D,20201223,000000,30.2754,30.3321,30.2019,30.3321,18573.507661506,0
+CALF.US,D,20201224,000000,30.1681,30.3221,30.1681,30.3221,8555.442085199,0
+CALF.US,D,20201228,000000,30.6999,30.8063,30.4086,30.6423,36365.407033748,0
+CALF.US,D,20201229,000000,30.5936,30.5936,29.7903,30.0051,94553.478452718,0
+CALF.US,D,20201230,000000,30.1681,30.4186,30.1681,30.352,16322.234365014,0
+CALF.US,D,20201231,000000,30.0617,30.4186,30.0617,30.2267,12227.089776084,0
+CALF.US,D,20210104,000000,30.5736,30.6134,29.6064,30.0906,37223.466069453,0
+CALF.US,D,20210105,000000,30.0806,31.1353,30.0806,30.8301,33423.059226669,0
+CALF.US,D,20210106,000000,31.2815,32.9078,31.2427,32.7915,28578.49613645,0
+CALF.US,D,20210107,000000,32.8303,33.063,32.6742,33.063,40887.066313345,0
+CALF.US,D,20210108,000000,33.391,33.391,32.3133,32.6463,200412.61400074,0
+CALF.US,D,20210111,000000,32.4336,33.1017,32.4336,33.1017,24730.810542577,0
+CALF.US,D,20210112,000000,33.2757,34.0023,33.2757,33.9924,37631.874004385,0
+CALF.US,D,20210113,000000,33.9437,33.9437,33.2488,33.391,90217.916384851,0
+CALF.US,D,20210114,000000,33.731,34.3592,33.722,34.1862,104137.98782224,0
+CALF.US,D,20210115,000000,33.895,33.895,33.3621,33.5758,22501.667725316,0
+CALF.US,D,20210119,000000,34.07,34.07,33.3651,33.6733,104112.83955038,0
+CALF.US,D,20210120,000000,33.895,34.0123,33.7031,33.9049,31591.259104724,0
+CALF.US,D,20210121,000000,34.1087,34.1087,33.724,33.8185,38439.636496379,0
+CALF.US,D,20210122,000000,33.6345,34.225,33.3333,34.225,42008.679238095,0
+CALF.US,D,20210125,000000,34.3125,35.2698,34.1187,34.4944,86989.884209495,0
+CALF.US,D,20210126,000000,34.8632,34.8632,34.0898,34.6307,302952.17766384,0
+CALF.US,D,20210127,000000,34.0898,34.9318,33.886,34.5819,111068.85154558,0
+CALF.US,D,20210128,000000,34.4944,34.6405,33.3721,33.6633,68395.25199963,0
+CALF.US,D,20210129,000000,33.8761,34.2439,33.053,33.1603,52476.395915177,0
+CALF.US,D,20210201,000000,33.397,34.0123,32.9078,33.9735,84509.258673681,0
+CALF.US,D,20210202,000000,34.399,34.399,33.5162,33.7508,48500.957100279,0
+CALF.US,D,20210203,000000,33.9248,34.1763,33.556,34.1565,36680.263397377,0
+CALF.US,D,20210204,000000,34.4457,34.9219,34.3115,34.911,26320.181323837,0
+CALF.US,D,20210205,000000,35.405,35.405,34.744,35.3086,57376.285203477,0
+CALF.US,D,20210208,000000,35.4349,36.3732,35.4349,36.3732,73306.206527547,0
+CALF.US,D,20210209,000000,36.5959,36.7322,36.1129,36.4519,49548.131140337,0
+CALF.US,D,20210210,000000,36.8375,36.925,36.0929,36.6447,37547.375810951,0
+CALF.US,D,20210211,000000,37.0125,37.1099,36.1705,36.7122,65284.913736557,0
+CALF.US,D,20210212,000000,36.7122,36.925,36.5392,36.7421,34064.843124418,0
+CALF.US,D,20210216,000000,37.1487,37.1487,36.257,36.4319,29519.041503841,0
+CALF.US,D,20210217,000000,36.1894,36.2769,35.6764,36.1516,28733.409491078,0
+CALF.US,D,20210218,000000,35.9955,35.9955,35.1923,35.4835,74625.987834518,0
+CALF.US,D,20210219,000000,35.6377,36.257,35.6377,36.2082,34237.863234784,0
+CALF.US,D,20210222,000000,36.1129,37.1864,36.1129,36.8375,171709.38243589,0
+CALF.US,D,20210223,000000,36.5781,36.8286,35.8404,36.6159,35256.871210363,0
+CALF.US,D,20210224,000000,36.9549,37.5056,36.7142,37.4966,72693.59462515,0
+CALF.US,D,20210225,000000,37.6616,37.7491,36.3644,36.5482,225558.87399437,0
+CALF.US,D,20210226,000000,36.4607,37.0999,36.0154,36.5582,78879.063570699,0
+CALF.US,D,20210301,000000,37.2262,37.9331,37.1874,37.8654,98728.09158071,0
+CALF.US,D,20210302,000000,37.9331,38.0394,37.5454,37.5543,72381.756054144,0
+CALF.US,D,20210303,000000,37.6716,38.8506,37.6716,38.0971,104744.56413939,0
+CALF.US,D,20210304,000000,38.1358,38.4559,36.4707,37.265,131785.99790004,0
+CALF.US,D,20210305,000000,37.7392,38.4559,36.6159,38.4072,161652.08555548,0
+CALF.US,D,20210308,000000,38.8516,39.9838,38.4559,39.8496,475047.83755544,0
+CALF.US,D,20210309,000000,40.3228,40.5565,39.6369,39.9789,142718.45464101,0
+CALF.US,D,20210310,000000,40.2373,40.9918,40.0425,40.7791,213933.33088106,0
+CALF.US,D,20210311,000000,41.5823,41.5823,40.7791,41.0963,125463.7223556,0
+CALF.US,D,20210312,000000,41.0306,41.5525,40.982,41.5525,132193.3999041,0
+CALF.US,D,20210315,000000,41.5823,41.5823,41.0783,41.477,130442.07425209,0
+CALF.US,D,20210316,000000,41.4283,41.4283,40.6051,40.7305,84971.986875819,0
+CALF.US,D,20210317,000000,40.5753,41.0207,40.1399,40.9133,75713.399109544,0
+CALF.US,D,20210318,000000,40.7791,41.65,40.13,40.295,67496.955728955,0
+CALF.US,D,20210319,000000,40.3626,40.7791,39.7234,40.5177,54337.368032475,0
+CALF.US,D,20210322,000000,40.6828,40.7106,39.6171,39.8974,146957.44734495,0
+CALF.US,D,20210323,000000,39.5594,39.627,38.1259,38.2999,186354.73003359,0
+CALF.US,D,20210324,000000,38.5802,39.0842,37.5056,37.5056,129223.89196341,0
+CALF.US,D,20210325,000000,37.089,38.8814,36.9339,38.8039,174434.44917414,0
+CALF.US,D,20210326,000000,39.2483,39.7621,39.0096,39.7234,140736.7708188,0
+CALF.US,D,20210329,000000,39.6171,40.1399,38.6577,38.7939,123825.0609615,0
+CALF.US,D,20210330,000000,38.6388,39.5494,38.6388,39.4719,61266.219894067,0
+CALF.US,D,20210331,000000,39.7045,39.9888,39.4331,39.7145,122282.96893133,0
+CALF.US,D,20210401,000000,39.965,40.0913,39.6756,40.0913,142855.2612399,0
+CALF.US,D,20210405,000000,40.634,40.634,40.0913,40.4978,84321.149600202,0
+CALF.US,D,20210406,000000,40.634,40.9918,40.4303,40.5276,114931.62610256,0
+CALF.US,D,20210407,000000,40.5366,40.5585,39.5106,39.5494,91850.542193702,0
+CALF.US,D,20210408,000000,39.8009,39.9063,39.0663,39.8109,139599.06300006,0
+CALF.US,D,20210409,000000,39.8596,40.2563,39.7821,40.1499,60985.565180162,0
+CALF.US,D,20210412,000000,40.1788,40.5078,40.0614,40.3626,47881.303681762,0
+CALF.US,D,20210413,000000,40.5276,40.5276,39.627,40.0425,50272.401369771,0
+CALF.US,D,20210414,000000,40.0136,40.7722,40.0136,40.5177,84756.717668738,0
+CALF.US,D,20210415,000000,40.7881,40.8468,40.1886,40.5664,180087.78068722,0
+CALF.US,D,20210416,000000,40.8756,41.0783,40.461,40.9521,49467.656670399,0
+CALF.US,D,20210419,000000,40.9521,40.9621,40.0465,40.304,99033.894566471,0
+CALF.US,D,20210420,000000,40.295,40.295,38.8128,39.2771,91711.72373306,0
+CALF.US,D,20210421,000000,39.0842,40.128,39.0842,40.0425,82244.908275822,0
+CALF.US,D,20210422,000000,40.3526,40.5167,39.8418,39.955,63953.061259096,0
+CALF.US,D,20210423,000000,40.1499,40.7493,39.9799,40.5366,51236.083147269,0
+CALF.US,D,20210426,000000,40.6241,40.8666,40.4014,40.4789,99239.104464811,0
+CALF.US,D,20210427,000000,40.6151,41.1947,40.5078,41.0306,115715.24625358,0
+CALF.US,D,20210428,000000,41.137,41.137,40.7593,40.972,52260.120777221,0
+CALF.US,D,20210429,000000,41.477,41.477,40.7741,41.1957,81179.627480029,0
+CALF.US,D,20210430,000000,40.9133,40.9133,40.4303,40.4789,108364.90935569,0
+CALF.US,D,20210503,000000,41.1181,41.825,40.9918,41.6688,97706.065812508,0
+CALF.US,D,20210504,000000,41.6013,41.64,40.9621,41.64,164199.10252899,0
+CALF.US,D,20210505,000000,41.7474,41.8637,41.5625,41.66,185860.81797435,0
+CALF.US,D,20210506,000000,41.805,41.8438,41.0883,41.8338,114307.94896056,0
+CALF.US,D,20210507,000000,41.9601,42.2991,41.64,42.2991,118692.80164126,0
+CALF.US,D,20210510,000000,42.493,42.8697,41.7862,41.7862,316733.43064059,0
+CALF.US,D,20210511,000000,40.972,41.4183,40.4799,41.2831,220002.1118452,0
+CALF.US,D,20210512,000000,41.1658,41.2463,39.7045,39.7523,131239.77743534,0
+CALF.US,D,20210513,000000,40.0713,41.1658,39.8974,41.0108,209086.75592909,0
+CALF.US,D,20210514,000000,41.3607,42.144,41.1688,42.144,69444.437901436,0
+CALF.US,D,20210517,000000,42.0575,42.3955,41.7563,42.3478,196819.42891804,0
+CALF.US,D,20210518,000000,42.5417,42.5417,41.6688,41.6688,86606.624546419,0
+CALF.US,D,20210519,000000,41.0595,41.1758,40.3536,41.1082,57021.19160488,0
+CALF.US,D,20210520,000000,41.2245,41.2245,40.5276,41.0585,126363.02455715,0
+CALF.US,D,20210521,000000,41.4283,41.5705,41.1808,41.2732,51570.052197509,0
+CALF.US,D,20210524,000000,41.4671,41.7176,41.2583,41.5525,59360.986818304,0
+CALF.US,D,20210525,000000,41.7563,41.9999,40.9044,40.9432,78376.098133591,0
+CALF.US,D,20210526,000000,41.0983,41.99,41.0983,41.99,78724.15021607,0
+CALF.US,D,20210527,000000,42.5118,42.7345,42.3618,42.5507,141646.1323291,0
+CALF.US,D,20210528,000000,42.8995,42.8995,41.8578,42.1728,68793.600625818,0
+CALF.US,D,20210601,000000,42.5904,43.0258,42.3856,42.987,69351.892261008,0
+CALF.US,D,20210602,000000,43.1422,43.1422,42.4155,42.5218,99218.985847327,0
+CALF.US,D,20210603,000000,42.3767,42.7932,42.1728,42.7445,104334.14434271,0
+CALF.US,D,20210604,000000,43.0645,43.0645,42.3707,42.8608,69574.202984209,0
+CALF.US,D,20210607,000000,42.997,43.329,42.987,43.2962,52037.810054019,0
+CALF.US,D,20210608,000000,43.4802,43.9165,43.161,43.8489,85045.419829637,0
+CALF.US,D,20210609,000000,44.0517,44.0517,43.5288,43.6262,101431.02783973,0
+CALF.US,D,20210610,000000,43.8012,43.8012,42.9195,43.007,49548.131140337,0
+CALF.US,D,20210611,000000,43.1898,43.8102,43.1898,43.8102,80020.795112933,0
+CALF.US,D,20210614,000000,43.9354,43.9354,43.0258,43.162,68724.191395498,0
+CALF.US,D,20210615,000000,43.3052,43.3449,42.6103,43.1133,102426.8994052,0
+CALF.US,D,20210616,000000,43.0159,43.2575,42.5208,43.1133,97467.660195318,0
+CALF.US,D,20210617,000000,42.8995,43.1232,41.7275,42.2315,80616.306190468,0
+CALF.US,D,20210618,000000,41.805,41.8438,41.1181,41.1181,115406.42547519,0
+CALF.US,D,20210621,000000,41.4094,42.2425,41.4094,42.0963,230494.97679414,0
+CALF.US,D,20210622,000000,41.981,42.5238,41.661,42.4263,57240.484535458,0
+CALF.US,D,20210623,000000,42.4512,42.9015,42.3886,42.6113,78101.479004931,0
+CALF.US,D,20210624,000000,42.9692,43.2604,42.5337,43.2415,83461.078702748,0
+CALF.US,D,20210625,000000,43.3867,43.9772,43.3469,43.3469,121971.13036033,0
+CALF.US,D,20210628,000000,43.3957,43.3957,42.659,42.999,118625.40427268,0
+CALF.US,D,20210629,000000,43.0477,43.338,42.7813,42.8628,114417.59542585,0
+CALF.US,D,20210630,000000,42.7852,43.3658,42.669,43.2505,50201.986208576,0
+CALF.US,D,20210701,000000,43.6392,43.7455,43.333,43.6482,77989.820677893,0
+CALF.US,D,20210702,000000,43.8132,43.8132,42.9692,43.0567,126812.67565792,0
+CALF.US,D,20210706,000000,42.9791,42.989,41.5347,42.0198,108766.27577451,0
+CALF.US,D,20210707,000000,41.8935,42.165,41.2493,41.6698,90602.181978801,0
+CALF.US,D,20210708,000000,40.6916,41.7405,40.2165,41.2146,112881.53898091,0
+CALF.US,D,20210709,000000,42.155,43.0089,42.0486,42.999,99695.797081705,0
+CALF.US,D,20210712,000000,42.8429,43.1412,42.485,43.1352,61358.765534496,0
+CALF.US,D,20210713,000000,42.9602,42.9602,42.2226,42.2524,109841.61587903,0
+CALF.US,D,20210714,000000,42.4075,42.8827,41.7385,41.816,149448.1321895,0
+CALF.US,D,20210715,000000,41.4958,41.7285,40.8179,41.302,457521.50393399,0
+CALF.US,D,20210716,000000,41.7385,41.8836,40.3954,40.468,99429.225400038,0
+CALF.US,D,20210719,000000,39.7026,40.2652,39.1498,39.7601,214761.21199054,0
+CALF.US,D,20210720,000000,39.9351,41.2533,39.6737,41.0008,116532.06212344,0
+CALF.US,D,20210721,000000,41.3796,42.1262,41.3518,41.816,169382.66432383,0
+CALF.US,D,20210722,000000,41.7483,41.7483,40.7006,40.8945,102370.56727624,0
+CALF.US,D,20210723,000000,41.1957,41.2931,40.808,41.2831,77809.759051408,0
+CALF.US,D,20210726,000000,41.2831,41.8985,41.2831,41.6698,74645.100521128,0
+CALF.US,D,20210727,000000,41.5347,41.5347,40.8468,41.2633,117982.61444406,0
+CALF.US,D,20210728,000000,41.5535,41.7842,40.8378,41.4482,112664.25791209,0
+CALF.US,D,20210729,000000,41.8935,42.5108,41.8935,42.0775,64350.403954411,0
+CALF.US,D,20210730,000000,41.9135,42.4562,41.5635,41.7772,98007.845074772,0
+CALF.US,D,20210802,000000,41.8836,42.5914,41.6122,41.6798,118469.48498718,0
+CALF.US,D,20210803,000000,41.9135,42.3925,41.1271,42.2425,435038.94889528,0
+CALF.US,D,20210804,000000,42.0098,42.1013,41.302,41.3408,67574.41240627,0
+CALF.US,D,20210805,000000,41.5347,42.1321,41.5347,41.9135,53761.975572423,0
+CALF.US,D,20210806,000000,42.2524,42.4562,42.0864,42.3001,68867.033579637,0
+CALF.US,D,20210809,000000,42.2524,42.2912,41.7235,42.0397,84028.423715805,0
+CALF.US,D,20210810,000000,41.9223,42.9682,41.8747,42.9115,57415.516507573,0
+CALF.US,D,20210811,000000,42.9503,43.493,42.5825,43.493,221131.77221695,0
+CALF.US,D,20210812,000000,43.5805,43.6869,43.0377,43.4832,107248.32608531,0
+CALF.US,D,20210813,000000,43.5219,43.5219,42.9304,43.0477,102498.32049726,0
+CALF.US,D,20210816,000000,42.6978,43.0865,42.33,42.9503,54791.042856745,0
+CALF.US,D,20210817,000000,42.5527,42.5527,41.3557,41.8747,123761.68731643,0
+CALF.US,D,20210818,000000,41.8836,42.4055,41.5436,41.5436,512440.30001176,0
+CALF.US,D,20210819,000000,41.1082,41.4462,40.798,41.0595,62824.406818226,0
+CALF.US,D,20210820,000000,41.0396,41.6698,40.982,41.6023,55977.035357445,0
+CALF.US,D,20210823,000000,42.0098,42.1162,41.6698,42.0297,159508.44686253,0
+CALF.US,D,20210824,000000,42.2226,42.7862,42.1838,42.65,70461.434015267,0
+CALF.US,D,20210825,000000,42.7365,42.994,42.5914,42.7465,66849.136245961,0
+CALF.US,D,20210826,000000,42.6878,42.6878,41.8995,42.0775,80957.316756827,0
+CALF.US,D,20210827,000000,42.0963,43.1242,42.0685,43.0477,48284.681962322,0
+CALF.US,D,20210830,000000,43.2992,43.2992,42.7564,42.8628,86958.700352394,0
+CALF.US,D,20210831,000000,42.7653,42.9115,42.31,42.5625,58892.22303092,0
+CALF.US,D,20210901,000000,42.8528,42.989,42.3876,42.8628,117020.94452831,0
+CALF.US,D,20210902,000000,43.0954,43.168,42.7753,42.814,96946.588002475,0
+CALF.US,D,20210903,000000,42.7753,42.7753,42.2862,42.5138,80004.700218945,0
+CALF.US,D,20210907,000000,42.4363,42.6113,41.7483,41.7483,93232.691214873,0
+CALF.US,D,20210908,000000,41.7186,41.7186,40.9958,41.1569,112226.6779818,0
+CALF.US,D,20210909,000000,41.0883,41.6728,41.0108,41.4094,60748.165493847,0
+CALF.US,D,20210910,000000,41.6898,41.7385,40.9918,41.0396,117438.40584111,0
+CALF.US,D,20210913,000000,41.3408,41.3408,40.7205,41.137,73882.604918473,0
+CALF.US,D,20210914,000000,41.3796,41.3796,40.4293,40.6141,72528.621961779,0
+CALF.US,D,20210915,000000,40.5843,41.1758,40.468,41.1758,61509.655165628,0
+CALF.US,D,20210916,000000,41.147,41.5148,40.9869,41.2533,99914.08408141,0
+CALF.US,D,20210917,000000,41.2345,41.3865,40.8905,41.2046,43963.202926694,0
+CALF.US,D,20210920,000000,40.1778,40.5356,39.7503,40.3805,113337.22566694,0
+CALF.US,D,20210921,000000,40.7106,40.808,39.8974,40.3418,86335.023210381,0
+CALF.US,D,20210922,000000,40.7106,41.6291,40.7106,41.1858,76061.451192022,0
+CALF.US,D,20210923,000000,41.5446,42.312,41.477,41.9145,79660.671859964,0
+CALF.US,D,20210924,000000,41.7096,42.2505,41.5903,41.9621,117339.82461543,0
+CALF.US,D,20210927,000000,42.0844,43.507,42.0844,43.1859,93767.846439956,0
+CALF.US,D,20210928,000000,43.0507,43.4294,42.7107,42.7982,129506.55853907,0
+CALF.US,D,20210929,000000,43.0109,43.152,42.6808,42.8658,93973.056338295,0
+CALF.US,D,20210930,000000,42.7197,42.7197,41.1658,41.1957,154109.61586062,0
+CALF.US,D,20211001,000000,41.4671,42.165,40.9879,41.8657,180841.22291202,0
+CALF.US,D,20211004,000000,41.9433,42.1858,41.7345,41.9621,138660.52949443,0
+CALF.US,D,20211005,000000,42.1371,42.4095,41.7493,41.982,182997.93870633,0
+CALF.US,D,20211006,000000,41.4671,41.7395,40.7096,41.2443,152858.23785309,0
+CALF.US,D,20211007,000000,41.7295,42.4383,41.7295,42.2445,215278.26045989,0
+CALF.US,D,20211008,000000,42.2733,42.4353,41.9472,41.972,121743.78998275,0
+CALF.US,D,20211011,000000,42.0108,42.3807,41.7395,41.7395,120247.97077279,0
+CALF.US,D,20211012,000000,41.982,42.0983,41.6778,41.9045,168038.74067587,0
+CALF.US,D,20211013,000000,42.0108,42.0108,41.322,41.8458,340923.05037284,0
+CALF.US,D,20211014,000000,42.3409,42.4214,42.0795,42.2932,158209.79010392,0
+CALF.US,D,20211015,000000,42.7295,42.9503,42.0983,42.1282,184823.70324303,0
+CALF.US,D,20211018,000000,42.0595,42.477,41.9145,42.4283,138756.09292748,0
+CALF.US,D,20211019,000000,42.7007,42.7007,41.982,42.1282,152884.39205583,0
+CALF.US,D,20211020,000000,42.167,42.7197,41.9711,42.3807,160126.0884193,0
+CALF.US,D,20211021,000000,42.4195,42.827,42.3458,42.662,70641.495641752,0
+CALF.US,D,20211022,000000,42.7495,42.8459,42.3707,42.5357,78317.754142887,0
+CALF.US,D,20211025,000000,42.7295,43.1232,42.7197,43.0407,79019.893893089,0
+CALF.US,D,20211026,000000,43.0795,43.0795,41.977,42.0019,166660.6153782,0
+CALF.US,D,20211027,000000,41.972,41.972,40.972,41.0306,113278.88167623,0
+CALF.US,D,20211028,000000,41.3607,41.8747,41.31,41.7195,101530.61499627,0
+CALF.US,D,20211029,000000,41.6908,41.9303,41.4383,41.6808,101236.883181,0
+CALF.US,D,20211101,000000,41.9145,43.2445,41.9145,43.1859,129010.63461808,0
+CALF.US,D,20211102,000000,43.167,43.3122,42.6908,43.1859,197018.60323113,0
+CALF.US,D,20211103,000000,43.5557,45.022,43.5159,44.7784,187370.72021654,0
+CALF.US,D,20211104,000000,45.0409,45.2546,44.4484,44.7009,281339.75283134,0
+CALF.US,D,20211105,000000,45.3421,45.7884,45.1741,45.5559,239136.92893452,0
+CALF.US,D,20211108,000000,45.8272,45.9246,45.4962,45.5747,104859.24025905,0
+CALF.US,D,20211109,000000,45.5657,45.7307,45.2159,45.5946,154752.40568924,0
+CALF.US,D,20211110,000000,45.4097,45.6134,44.6234,44.7695,77383.244360741,0
+CALF.US,D,20211111,000000,45.2257,45.5489,45.0269,45.3809,180172.27888066,0
+CALF.US,D,20211112,000000,45.5846,45.5846,45.2834,45.352,118371.90969238,0
+CALF.US,D,20211115,000000,45.7109,45.7497,45.1045,45.4196,160939.88649654,0
+CALF.US,D,20211116,000000,45.4484,45.9624,45.2059,45.8182,100778.17870237,0
+CALF.US,D,20211117,000000,45.8571,45.8571,44.8789,45.022,133627.85733072,0
+CALF.US,D,20211118,000000,45.4345,45.4972,44.8062,45.3809,118972.45042428,0
+CALF.US,D,20211119,000000,45.022,45.0896,44.4872,44.5359,97583.342245853,0
+CALF.US,D,20211122,000000,44.9345,45.692,44.8222,45.3322,107902.18115355,0
+CALF.US,D,20211123,000000,45.0995,45.3491,44.5667,45.0021,82070.882234584,0
+CALF.US,D,20211124,000000,44.672,44.7585,44.2734,44.6432,101073.92237938,0
+CALF.US,D,20211126,000000,43.1769,43.2733,42.2057,43.002,123696.3018096,0
+CALF.US,D,20211129,000000,43.827,43.827,42.4383,42.6908,147056.02857062,0
+CALF.US,D,20211130,000000,42.2733,42.4254,41.137,41.6808,167383.87967676,0
+CALF.US,D,20211201,000000,42.6421,42.837,40.6808,40.6996,133464.89652911,0
+CALF.US,D,20211202,000000,40.9432,41.991,40.6926,41.7683,212830.83064292,0
+CALF.US,D,20211203,000000,42.0357,42.148,41.0744,41.4671,166907.06844238,0
+CALF.US,D,20211206,000000,41.9233,42.8449,41.642,42.477,102699.50667211,0
+CALF.US,D,20211207,000000,43.1083,43.6213,42.821,43.1769,230797.76198728,0
+CALF.US,D,20211208,000000,43.3708,43.4384,43.0208,43.0597,135185.03832402,0
+CALF.US,D,20211209,000000,42.7882,42.9632,42.3896,42.3995,77302.769890804,0
+CALF.US,D,20211210,000000,42.7783,42.817,41.9472,42.4095,81547.798179992,0
+CALF.US,D,20211213,000000,42.3807,42.3807,41.0783,41.3607,108336.74329121,0
+CALF.US,D,20211214,000000,41.1658,41.9423,41.0148,41.1758,145504.88316259,0
+CALF.US,D,20211215,000000,41.2732,41.807,40.3606,41.7195,211114.71257152,0
+CALF.US,D,20211216,000000,42.0496,42.0496,40.5933,40.6708,114566.47319523,0
+CALF.US,D,20211217,000000,40.467,41.2026,40.1758,40.8557,93379.557122508,0
+CALF.US,D,20211220,000000,40.3218,40.3218,39.2761,39.9521,388486.47989836,0
+CALF.US,D,20211221,000000,40.4283,41.1708,40.4283,41.1181,139320.42014791,0
+CALF.US,D,20211222,000000,41.2046,41.637,40.8358,41.6033,151005.31318279,0
+CALF.US,D,20211223,000000,41.7921,42.0009,41.5275,41.7723,178027.63425683,0
+CALF.US,D,20211227,000000,41.9313,42.5278,41.6977,42.5278,127865.88528322,0
+CALF.US,D,20211228,000000,42.5079,42.8742,42.2693,42.3488,237011.39699731,0
+CALF.US,D,20211229,000000,42.2295,42.7331,42.2047,42.6172,157396.99795756,0
+CALF.US,D,20211230,000000,42.6272,43.0546,42.4185,42.4682,154471.75097534,0
+CALF.US,D,20211231,000000,42.5278,42.6968,42.2693,42.5178,200632.91286219,0
+CALF.US,D,20220103,000000,42.836,43.7176,42.7962,43.0845,189448.97340267,0
+CALF.US,D,20220104,000000,43.2733,43.7405,43.1938,43.5815,211337.02329471,0
+CALF.US,D,20220105,000000,43.7008,43.999,42.5377,42.5377,203752.30450313,0
+CALF.US,D,20220106,000000,42.816,43.164,42.3783,42.826,314516.35899382,0
+CALF.US,D,20220107,000000,42.8558,43.1018,42.2305,42.2892,187997.41515117,0
+CALF.US,D,20220110,000000,42.0307,42.1798,41.2453,42.1003,368528.81135393,0
+CALF.US,D,20220111,000000,42.2097,42.5558,41.643,42.4383,218298.06494429,0
+CALF.US,D,20220112,000000,42.7067,42.8062,41.8518,42.1898,255600.9995528,0
+CALF.US,D,20220113,000000,42.4185,42.9453,42.2139,42.3787,204901.07756149,0
+CALF.US,D,20220114,000000,42.0506,42.4261,41.6332,42.2295,209306.04885967,0
+CALF.US,D,20220118,000000,41.9512,42.0307,41.2477,41.3249,267494.12027864,0
+CALF.US,D,20220119,000000,41.5635,41.5833,40.7583,40.7583,176828.56465477,0
+CALF.US,D,20220120,000000,41.0863,41.4143,39.5355,39.6548,284368.6106936,0
+CALF.US,D,20220121,000000,39.4361,40.3094,38.9889,39.2174,572041.704309,0
+CALF.US,D,20220124,000000,38.6209,40.6788,38.3725,40.6588,562974.24340882,0
+CALF.US,D,20220125,000000,40.0126,40.8278,39.287,40.2811,427095.1127816,0
+CALF.US,D,20220126,000000,40.8278,41.0472,39.1677,39.5256,411368.38949413,0
+CALF.US,D,20220127,000000,39.8934,40.4799,38.9689,39.2074,194187.9137511,0
+CALF.US,D,20220128,000000,39.3466,39.4958,38.2731,39.4461,191077.57548802,0
+CALF.US,D,20220131,000000,39.3069,40.301,39.2771,40.2711,175643.57808494,0
+CALF.US,D,20220201,000000,40.4303,41.1251,39.963,41.0466,180753.70692596,0
+CALF.US,D,20220202,000000,41.2951,41.2951,40.3834,40.8776,176811.46382991,0
+CALF.US,D,20220203,000000,40.4898,40.9747,39.9614,40.0525,187705.69519765,0
+CALF.US,D,20220204,000000,39.9729,40.0525,39.0086,39.7443,294251.88153276,0
+CALF.US,D,20220207,000000,39.8536,40.1618,39.5951,39.8139,176291.39756794,0
+CALF.US,D,20220208,000000,39.8436,40.7964,39.7842,40.7285,160398.69568621,0
+CALF.US,D,20220209,000000,41.0665,41.2907,40.9173,41.2155,203401.23462804,0
+CALF.US,D,20220210,000000,40.7285,41.7324,40.5273,40.7483,142637.98017107,0
+CALF.US,D,20220211,000000,40.8577,41.2355,40.2215,40.5992,155052.17308976,0
+CALF.US,D,20220214,000000,40.7086,40.9024,40.301,40.4799,133109.80293051,0
+CALF.US,D,20220215,000000,40.967,41.5237,40.798,41.4541,181876.32578158,0
+CALF.US,D,20220216,000000,41.4243,41.8717,41.3244,41.6927,130301.2439297,0
+CALF.US,D,20220217,000000,41.4045,41.5171,40.8,40.9571,297526.18652833,0
+CALF.US,D,20220218,000000,40.7384,41.4438,40.6638,40.8278,191407.52081477,0
+CALF.US,D,20220222,000000,40.7682,40.9468,39.6558,39.8536,224317.55529558,0
+CALF.US,D,20220223,000000,40.2413,40.2811,39.1776,39.3069,257327.17693295,0
+CALF.US,D,20220224,000000,38.2233,39.9729,37.9946,39.8238,977184.3876226,0
+CALF.US,D,20220225,000000,40.0624,40.876,39.6548,40.808,150922.82685111,0
+CALF.US,D,20220228,000000,40.5197,41.1858,40.2711,41.0665,244533.74807469,0
+CALF.US,D,20220301,000000,41.1559,41.2056,39.9133,40.1518,114379.37005262,0
+CALF.US,D,20220302,000000,40.4103,41.6675,40.3798,41.494,180350.32864539,0
+CALF.US,D,20220303,000000,41.6132,41.663,40.7664,41.1858,194205.01457596,0
+CALF.US,D,20220304,000000,40.8975,40.8975,40.132,40.4998,216271.11423274,0
+CALF.US,D,20220307,000000,40.4501,40.5893,38.969,39.0683,234220.94475223,0
+CALF.US,D,20220308,000000,39.2373,40.3408,39.0231,39.3665,487590.78962602,0
+CALF.US,D,20220309,000000,40.0326,40.4401,39.8964,40.2314,161542.43909019,0
+CALF.US,D,20220310,000000,39.7841,40.3606,39.7442,40.3408,228958.92034921,0
+CALF.US,D,20220311,000000,40.5694,40.6062,39.7691,39.8039,141909.68621814,0
+CALF.US,D,20220314,000000,39.9233,40.1718,39.3205,39.5156,148703.74334259,0
+CALF.US,D,20220315,000000,39.6151,39.9873,39.4541,39.9133,199493.1931817,0
+CALF.US,D,20220316,000000,40.4898,41.2453,40.3506,41.1957,180977.02358003,0
+CALF.US,D,20220317,000000,41.315,41.981,41.1162,41.9115,182238.4608963,0
+CALF.US,D,20220318,000000,41.7523,42.0903,41.3945,42.0307,152209.41243922,0
+CALF.US,D,20220321,000000,42.15,42.3985,41.1663,41.4343,166223.03544792,0
+CALF.US,D,20220322,000000,41.7723,42.2655,41.1758,41.6132,188889.6758366,0
+CALF.US,D,20220323,000000,41.3548,41.4146,40.5893,40.6489,261466.58248035,0
+CALF.US,D,20220324,000000,40.9273,40.9863,40.5936,40.8776,140604.99387428,0
+CALF.US,D,20220325,000000,41.0763,41.1151,40.6091,40.8875,166306.52771047,0
+CALF.US,D,20220328,000000,40.7682,40.7881,40.132,40.6191,317214.26559847,0
+CALF.US,D,20220329,000000,40.9273,41.9611,40.9273,41.8617,230995.9303695,0
+CALF.US,D,20220330,000000,41.7623,41.7623,40.4501,40.5893,119630.32921603,0
+CALF.US,D,20220331,000000,40.5296,40.5893,39.8265,39.8636,230011.12404364,0
+CALF.US,D,20220401,000000,40.1419,40.3804,39.5147,39.8636,127892.03948596,0
+CALF.US,D,20220404,000000,40.1121,40.1384,39.6349,39.963,147525.79828889,0
+CALF.US,D,20220405,000000,40.0028,40.2613,38.822,38.9391,125427.50884413,0
+CALF.US,D,20220406,000000,38.6706,38.6706,37.9224,38.2432,181075.6048057,0
+CALF.US,D,20220407,000000,38.2233,38.5812,37.6269,38.4221,317876.16811371,0
+CALF.US,D,20220408,000000,38.4122,39.0673,38.2165,38.6011,152963.86059488,0
+CALF.US,D,20220411,000000,38.3624,39.2671,38.3624,38.4421,135205.15694149,0
+CALF.US,D,20220412,000000,38.949,39.7244,38.7801,38.9391,196669.54521779,0
+CALF.US,D,20220413,000000,39.0086,39.8934,39.0086,39.8039,190220.52238319,0
+CALF.US,D,20220414,000000,39.9133,40.3308,39.621,39.6648,198216.66690232,0
+CALF.US,D,20220418,000000,39.6548,39.963,39.4724,39.6648,174746.28774514,0
+CALF.US,D,20220419,000000,39.6349,40.9173,39.6349,40.7384,247983.08504236,0
+CALF.US,D,20220420,000000,40.9968,41.3347,40.7904,40.8278,162540.32251742,0
+CALF.US,D,20220421,000000,41.2653,41.3448,39.7699,39.963,190958.87564487,0
+CALF.US,D,20220422,000000,39.8436,39.9431,38.7243,38.8496,148027.75779512,0
+CALF.US,D,20220425,000000,38.5016,39.2467,37.9812,39.1379,167958.26620594,0
+CALF.US,D,20220426,000000,38.7999,38.8894,37.7959,37.8456,183398.29919426,0
+CALF.US,D,20220427,000000,37.9649,38.262,37.4678,37.7859,147810.47672628,0
+CALF.US,D,20220428,000000,38.3624,39.0683,37.4081,38.8098,93971.044476548,0
+CALF.US,D,20220429,000000,38.6508,39.0856,37.7412,37.8058,95679.115100964,0
+CALF.US,D,20220502,000000,37.8058,38.6209,37.5771,38.5414,109550.90185639,0
+CALF.US,D,20220503,000000,38.6806,39.2473,38.3817,39.1081,130127.21788846,0
+CALF.US,D,20220504,000000,39.2969,40.2016,38.5415,40.1419,172268.68000195,0
+CALF.US,D,20220505,000000,39.6051,39.625,38.1402,38.7004,280859.92380434,0
+CALF.US,D,20220506,000000,38.5812,38.9191,37.7759,38.3326,294507.38797481,0
+CALF.US,D,20220509,000000,37.6467,38.0543,37.1397,37.3087,212015.02070394,0
+CALF.US,D,20220510,000000,37.7461,37.8952,36.1754,37.0502,275176.41436502,0
+CALF.US,D,20220511,000000,37.0006,37.7262,36.1131,36.2152,139120.23990394,0
+CALF.US,D,20220512,000000,36.086,37.0006,35.8672,36.6327,890043.61378198,0
+CALF.US,D,20220513,000000,37.2094,38.1015,37.1199,37.6666,249623.75829822,0
+CALF.US,D,20220516,000000,37.6169,37.9449,37.2491,37.4479,181751.59035317,0
+CALF.US,D,20220517,000000,38.2034,38.7204,37.9052,38.7204,394515.02362752,0
+CALF.US,D,20220518,000000,38.0543,38.1139,36.3566,36.6526,605821.86899601,0
+CALF.US,D,20220519,000000,36.2848,37.1487,36.0711,36.583,239670.07229785,0
+CALF.US,D,20220520,000000,37.0404,37.0404,35.2013,36.1257,282255.14992687,0
+CALF.US,D,20220523,000000,36.3942,36.6489,35.8971,36.3047,240699.13958217,0
+CALF.US,D,20220524,000000,35.7877,35.8175,34.5968,35.2807,262327.65930867,0
+CALF.US,D,20220525,000000,35.2012,37.1795,35.2012,36.921,306516.19075119,0
+CALF.US,D,20220526,000000,37.3485,38.3871,37.3485,38.0742,241473.70635532,0
+CALF.US,D,20220527,000000,38.0941,38.7502,38.0941,38.7502,218746.71011418,0
+CALF.US,D,20220531,000000,38.5414,38.6524,37.9398,38.0841,138237.03259638,0
+CALF.US,D,20220601,000000,38.4122,38.4986,37.4686,38.0344,239271.72367167,0
+CALF.US,D,20220602,000000,38.0046,38.8596,38.0046,38.78,141109.97117314,0
+CALF.US,D,20220603,000000,38.4818,38.5414,38.1537,38.5016,290230.16989765,0
+CALF.US,D,20220606,000000,38.8894,39.0584,38.3427,38.9689,140688.48613684,0
+CALF.US,D,20220607,000000,38.5911,39.4659,38.5666,39.4461,215781.225897,0
+CALF.US,D,20220608,000000,39.2969,39.2969,38.3725,38.5514,257067.64676741,0
+CALF.US,D,20220609,000000,38.3526,38.6508,38.0543,38.0841,134766.57108034,0
+CALF.US,D,20220610,000000,37.3882,37.597,36.6317,36.7819,248573.56646553,0
+CALF.US,D,20220613,000000,35.6088,35.9269,34.6645,34.8135,348069.18330327,0
+CALF.US,D,20220614,000000,35.0819,35.5292,34.903,35.1913,327721.21357964,0
+CALF.US,D,20220615,000000,35.5889,36.0364,35.0372,35.579,193945.48441041,0
+CALF.US,D,20220616,000000,34.6545,34.724,33.0738,33.3125,184861.92861625,0
+CALF.US,D,20220617,000000,33.4615,33.8691,33.0639,33.6007,212431.47608586,0
+CALF.US,D,20220621,000000,34.1375,34.4109,33.73,33.9089,288524.11113498,0
+CALF.US,D,20220622,000000,33.4615,33.9972,33.4019,33.6107,208627.04551958,0
+CALF.US,D,20220623,000000,33.7603,33.9798,33.3213,33.89,152163.34758883,0
+CALF.US,D,20220624,000000,34.2392,35.0161,34.1483,34.9774,282742.86484513,0
+CALF.US,D,20220627,000000,35.2268,35.6858,35.0618,35.3366,206170.53554764,0
+CALF.US,D,20220628,000000,35.6159,35.8753,34.5884,34.6382,202891.81409602,0
+CALF.US,D,20220629,000000,34.6482,34.6482,33.6866,34.1394,217317.78753891,0
+CALF.US,D,20220630,000000,33.6206,34.0396,33.1419,33.6107,261441.70019568,0
+CALF.US,D,20220701,000000,33.5109,33.89,32.9223,33.7404,119943.46915996,0
+CALF.US,D,20220705,000000,33.1218,34.0297,32.8026,34.0297,330816.0781804,0
+CALF.US,D,20220706,000000,34.0097,34.1893,33.0066,33.3213,141877.12333432,0
+CALF.US,D,20220707,000000,33.6306,34.5188,33.6306,34.4786,195563.55590806,0
+CALF.US,D,20220708,000000,34.3788,34.6981,34.0396,34.4686,138794.86455604,0
+CALF.US,D,20220711,000000,34.2591,34.2591,33.8416,33.9299,135415.9070466,0
+CALF.US,D,20220712,000000,33.7902,34.3713,33.7902,33.9997,322890.41308778,0
+CALF.US,D,20220713,000000,33.6206,34.2092,33.5209,34.1294,179477.67334751,0
+CALF.US,D,20220714,000000,33.471,33.83,33.1825,33.8202,140890.80052527,0
+CALF.US,D,20220715,000000,34.2092,34.5169,33.7404,34.4587,165148.92888071,0
+CALF.US,D,20220718,000000,34.9575,35.4064,34.728,34.8078,163385.77662348,0
+CALF.US,D,20220719,000000,35.3366,36.3592,35.3366,36.2943,347014.22512573,0
+CALF.US,D,20220720,000000,36.2843,36.9927,36.1414,36.9827,252678.0616596,0
+CALF.US,D,20220721,000000,36.863,36.9827,36.2345,36.9528,137183.06874614,0
+CALF.US,D,20220722,000000,37.0725,37.1423,36.1447,36.4639,365031.65652067,0
+CALF.US,D,20220725,000000,36.6435,36.6435,36.3267,36.5138,79400.990849456,0
+CALF.US,D,20220726,000000,36.2744,36.2744,35.9501,36.025,113519.34021363,0
+CALF.US,D,20220727,000000,36.3043,37.1669,36.0349,36.9727,193790.38004505,0
+CALF.US,D,20220728,000000,37.1024,37.6511,36.6834,37.5813,245880.05221757,0
+CALF.US,D,20220729,000000,37.7509,37.9604,37.332,37.8906,342507.61196569,0
+CALF.US,D,20220801,000000,37.711,38.4393,37.3518,38.1898,145025.53791076,0
+CALF.US,D,20220802,000000,37.9005,38.1059,37.5115,37.6012,289888.69340783,0
+CALF.US,D,20220803,000000,38.0402,38.5241,37.9105,38.4093,185914.83298135,0
+CALF.US,D,20220804,000000,38.4492,38.4492,38.14,38.2497,319625.72468426,0
+CALF.US,D,20220805,000000,38.0203,38.6132,37.9105,38.4492,274784.12185343,0
+CALF.US,D,20220808,000000,38.7186,39.387,38.6488,38.9181,161878.22631372,0
+CALF.US,D,20220809,000000,38.6787,38.6787,37.6778,37.8407,349142.23663346,0
+CALF.US,D,20220810,000000,38.6089,39.0877,38.4293,38.9979,378604.62111143,0
+CALF.US,D,20220811,000000,39.397,39.806,39.1233,39.2074,200596.40837171,0
+CALF.US,D,20220812,000000,39.4768,39.9344,39.2274,39.8958,165231.12244813,0
+CALF.US,D,20220815,000000,39.5566,39.8759,39.382,39.836,138415.97225745,0
+CALF.US,D,20220816,000000,39.7961,40.565,39.6963,40.2749,201777.18913295,0
+CALF.US,D,20220817,000000,39.7661,39.7743,39.2333,39.397,202186.15224889,0
+CALF.US,D,20220818,000000,39.4369,39.9955,39.3471,39.8958,139575.70344654,0
+CALF.US,D,20220819,000000,39.387,39.6129,39.118,39.2174,159833.41073398,0
+CALF.US,D,20220822,000000,38.7386,38.7386,38.29,38.4193,126525.97107765,0
+CALF.US,D,20220823,000000,38.549,39.0378,38.5131,38.569,167078.47299394,0
+CALF.US,D,20220824,000000,38.5889,38.7884,38.2397,38.4991,177201.31247419,0
+CALF.US,D,20220825,000000,38.6787,39.4469,38.4515,39.4269,418988.72645056,0
+CALF.US,D,20220826,000000,39.5067,39.5067,38.1261,38.1599,255768.3393225,0
+CALF.US,D,20220829,000000,37.8706,38.1577,37.6325,37.7908,176640.99291092,0
+CALF.US,D,20220830,000000,37.8407,37.9004,36.9627,37.1822,258383.49807128,0
+CALF.US,D,20220831,000000,37.3419,37.3419,36.5537,36.6036,245662.53997208,0
+CALF.US,D,20220901,000000,36.2644,36.2644,35.6059,36.1147,223860.19503347,0
+CALF.US,D,20220902,000000,36.6535,36.6535,35.6658,35.8853,243627.74799813,0
+CALF.US,D,20220906,000000,35.995,36.0471,35.1071,35.2368,594385.7898838,0
+CALF.US,D,20220907,000000,35.167,35.7556,35.0872,35.6758,157703.3945051,0
+CALF.US,D,20220908,000000,35.3865,35.4763,34.8278,35.4164,189654.64029899,0
+CALF.US,D,20220909,000000,35.7157,36.2644,35.7057,36.2245,179574.9023236,0
+CALF.US,D,20220912,000000,36.5138,36.875,36.414,36.6535,195867.27116329,0
+CALF.US,D,20220913,000000,35.7456,35.8553,34.8477,34.9276,173951.65947934,0
+CALF.US,D,20220914,000000,35.0872,35.1071,34.4786,34.9675,495324.49865157,0
+CALF.US,D,20220915,000000,34.7979,35.3466,34.5584,34.7679,307999.34433655,0
+CALF.US,D,20220916,000000,34.309,34.477,33.9491,34.4188,376649.01562316,0
+CALF.US,D,20220919,000000,34.0097,34.8378,34.0097,34.748,191757.59279226,0
+CALF.US,D,20220920,000000,34.5584,34.5584,34.0047,34.2791,368689.27027088,0
+CALF.US,D,20220921,000000,34.5884,34.8296,33.8601,33.89,270934.05487218,0
+CALF.US,D,20220922,000000,33.9,33.9,33.17,33.27,168540,0
+CALF.US,D,20220923,000000,32.77,32.79,31.955,32.405,274316,0
+CALF.US,D,20220926,000000,32.22,32.885,31.93,32,381607,0
+CALF.US,D,20220927,000000,32.39,32.8011,32.03,32.38,160192,0
+CALF.US,D,20220928,000000,32.61,33.6699,32.4559,33.51,237368,0
+CALF.US,D,20220929,000000,33.07,33.07,32.2465,32.72,210528,0
+CALF.US,D,20220930,000000,32.63,33.2595,32.42,32.5,259476,0
+CALF.US,D,20221003,000000,33.13,33.8096,32.86,33.6,303873,0
+CALF.US,D,20221004,000000,34.35,34.94,34.32,34.91,219686,0
+CALF.US,D,20221005,000000,34.46,34.9999,34.175,34.89,273166,0
+CALF.US,D,20221006,000000,34.76,35.23,34.608,34.99,261849,0
+CALF.US,D,20221007,000000,34.73,34.73,34.1061,34.27,183058,0
+CALF.US,D,20221010,000000,34.5,34.5996,34.065,34.32,245514,0
+CALF.US,D,20221011,000000,34.15,34.89,33.7982,34.33,449771,0
+CALF.US,D,20221012,000000,34.44,34.5899,34.0908,34.39,190580,0
+CALF.US,D,20221013,000000,33.85,35.42,33.4305,35.24,249652,0
+CALF.US,D,20221014,000000,35.39,35.55,34.23,34.3,353755,0
+CALF.US,D,20221017,000000,34.92,35.31,34.6871,35.08,164256,0
+CALF.US,D,20221018,000000,35.76,36.0723,35.21,35.55,433317,0
+CALF.US,D,20221019,000000,35.36,35.53,34.57,34.91,302976,0
+CALF.US,D,20221020,000000,35.04,35.5733,34.47,34.6,298596,0
+CALF.US,D,20221021,000000,34.87,35.62,34.67,35.57,235482,0
+CALF.US,D,20221024,000000,35.78,36.04,35.46,35.965,312674,0
+CALF.US,D,20221025,000000,35.94,36.79,35.94,36.67,674106,0
+CALF.US,D,20221026,000000,36.86,37.5051,36.5638,36.8,356900,0
+CALF.US,D,20221027,000000,37.1,37.53,36.835,36.92,304713,0
+CALF.US,D,20221028,000000,37.13,37.62,36.71,37.56,374999,0
+CALF.US,D,20221031,000000,37.41,37.708,37.26,37.49,296254,0
+CALF.US,D,20221101,000000,37.95,37.969,37.4161,37.88,331326,0
+CALF.US,D,20221102,000000,37.69,38.0826,36.5261,36.56,324099,0
+CALF.US,D,20221103,000000,36.23,36.9528,35.9738,36.53,515390,0
+CALF.US,D,20221104,000000,37.23,37.48,36.43,37.14,526990,0
+CALF.US,D,20221107,000000,37.33,37.7743,37.15,37.72,269046,0
+CALF.US,D,20221108,000000,37.93,38.1105,37.29,37.71,376816,0
+CALF.US,D,20221109,000000,37.4,37.53,36.385,36.46,532694,0
+CALF.US,D,20221110,000000,37.89,38.59,37.7066,38.54,381131,0
+CALF.US,D,20221111,000000,38.84,39.3,38.78,38.96,468673,0
+CALF.US,D,20221114,000000,38.8,39.3448,38.58,38.64,378813,0
+CALF.US,D,20221115,000000,39.35,39.7834,39.0561,39.26,455749,0
+CALF.US,D,20221116,000000,38.99,38.99,38.3675,38.43,284399,0
+CALF.US,D,20221117,000000,37.94,38.59,37.83,38.59,229692,0
+CALF.US,D,20221118,000000,39.04,39.1,38.5,38.85,186277,0
+CALF.US,D,20221121,000000,38.62,38.68,38.24,38.59,262324,0
+CALF.US,D,20221122,000000,38.96,39.19,38.77,39.19,528459,0
+CALF.US,D,20221123,000000,39.08,39.285,38.939,39.15,209461,0
+CALF.US,D,20221125,000000,39.21,39.39,39.08,39.125,120121,0
+CALF.US,D,20221128,000000,38.81,38.89,38.34,38.49,325782,0
+CALF.US,D,20221129,000000,38.63,38.9296,38.4655,38.67,239438,0
+CALF.US,D,20221130,000000,38.87,39.4,38.15,39.4,321879,0
+CALF.US,D,20221201,000000,39.5,39.69,38.985,39.03,501134,0
+CALF.US,D,20221202,000000,38.55,39.26,38.54,39.15,362992,0
+CALF.US,D,20221205,000000,38.93,38.93,37.91,38.07,271616,0
+CALF.US,D,20221206,000000,38.17,38.3,37.75,37.98,683191,0
+CALF.US,D,20221207,000000,38,38.32,37.83,38.02,276233,0
+CALF.US,D,20221208,000000,38.29,38.4899,37.8633,38.02,222436,0
+CALF.US,D,20221209,000000,37.89,37.91,37.419,37.46,494931,0
+CALF.US,D,20221212,000000,37.64,37.92,37.2801,37.82,297268,0
+CALF.US,D,20221213,000000,38.97,39.1486,37.97,38.05,463457,0
+CALF.US,D,20221214,000000,38.08,38.2884,37.431,37.75,406746,0
+CALF.US,D,20221215,000000,37.34,37.41,36.73,36.85,396095,0
+CALF.US,D,20221216,000000,36.48,36.64,36.14,36.37,360154,0
+CALF.US,D,20221219,000000,36.42,36.5995,35.7,35.84,294620,0
+CALF.US,D,20221220,000000,35.79,36.1797,35.6,35.79,405902,0
+CALF.US,D,20221221,000000,36.09,36.69,36.09,36.6,466507,0
+CALF.US,D,20221222,000000,36.21,36.21,35.28,35.95,304285,0
+CALF.US,D,20221223,000000,35.86,36.3,35.8,36.3,284421,0
+CALF.US,D,20221227,000000,36.4,36.43,36.05,36.24,380819,0
+CALF.US,D,20221228,000000,36.25,36.29,35.29,35.29,506459,0
+CALF.US,D,20221229,000000,35.61,36.15,35.55,36.04,311093,0
+CALF.US,D,20221230,000000,35.78,35.98,35.57,35.95,378751,0
+CALF.US,D,20230103,000000,36.23,36.335,35.35,35.55,467992,0
+CALF.US,D,20230104,000000,35.75,36.14,35.65,35.89,302264,0
+CALF.US,D,20230105,000000,35.72,35.8158,35.28,35.58,361053,0
+CALF.US,D,20230106,000000,35.97,36.7216,35.935,36.6,274581,0
+CALF.US,D,20230109,000000,36.99,37.1,36.59,36.65,287748,0
+CALF.US,D,20230110,000000,36.65,37.15,36.41,37.08,342218,0
+CALF.US,D,20230111,000000,37.33,37.52,37.2175,37.5,462969,0
+CALF.US,D,20230112,000000,37.82,38.1,37.4,38.08,566954,0
+CALF.US,D,20230113,000000,37.75,38.24,37.71,38.2,247194,0
+CALF.US,D,20230117,000000,38.19,38.36,37.9527,38.03,465432,0
+CALF.US,D,20230118,000000,38.29,38.63,37.48,37.51,334343,0
+CALF.US,D,20230119,000000,37.31,37.55,36.965,37.43,2424537,0
+CALF.US,D,20230120,000000,37.58,38.13,37.25,38.13,342723,0
+CALF.US,D,20230123,000000,38.29,38.92,38.14,38.82,1662373,0
+CALF.US,D,20230124,000000,38.73,38.84,38.43,38.62,341647,0
+CALF.US,D,20230125,000000,38.42,38.99,38.0343,38.98,373771,0
+CALF.US,D,20230126,000000,39.22,39.48,38.712,39.21,241697,0
+CALF.US,D,20230127,000000,39.26,39.56,39.05,39.32,386955,0
+CALF.US,D,20230130,000000,39.08,39.27,38.68,38.72,286872,0
+CALF.US,D,20230131,000000,38.89,39.73,38.72,39.73,390920,0
+CALF.US,D,20230201,000000,39.67,40.88,39.45,40.49,844607,0
+CALF.US,D,20230202,000000,40.79,41.59,40.69,41.37,871477,0
+CALF.US,D,20230203,000000,41.02,41.83,40.93,41.31,537826,0
+CALF.US,D,20230206,000000,41.07,41.12,40.3846,40.55,710418,0
+CALF.US,D,20230207,000000,40.59,41.02,40.15,40.93,501768,0
+CALF.US,D,20230208,000000,40.8,40.8,40.12,40.15,534081,0
+CALF.US,D,20230209,000000,40.51,40.5747,39.66,39.71,381886,0
+CALF.US,D,20230210,000000,39.76,39.9,39.48,39.84,270136,0
+CALF.US,D,20230213,000000,39.97,40.3,39.58,40.3,252373,0
+CALF.US,D,20230214,000000,40.05,40.3969,39.6,40.24,333910,0
+CALF.US,D,20230215,000000,39.99,40.6799,39.76,40.63,759598,0
+CALF.US,D,20230216,000000,40.18,40.81,40,40.48,519727,0
+CALF.US,D,20230217,000000,40.24,40.44,40.0619,40.38,209930,0
+CALF.US,D,20230221,000000,40.08,40.08,38.88,38.93,324487,0
+CALF.US,D,20230222,000000,39.03,39.39,38.8413,39.12,276987,0
+CALF.US,D,20230223,000000,39.58,39.6534,38.97,39.49,315114,0
+CALF.US,D,20230224,000000,39.09,39.21,38.714,39.18,190974,0
+CALF.US,D,20230227,000000,39.6,39.745,39.2498,39.35,191438,0
+CALF.US,D,20230228,000000,39.5,39.8275,39.36,39.36,312099,0
+CALF.US,D,20230301,000000,39.33,39.71,39.2,39.63,330807,0
+CALF.US,D,20230302,000000,39.45,39.9,39.17,39.8,365851,0
+CALF.US,D,20230303,000000,40,40.3997,39.7,40.3,360020,0
+CALF.US,D,20230306,000000,40.3,40.3,39.1863,39.39,420520,0
+CALF.US,D,20230307,000000,39.41,39.43,38.89,39.03,291365,0
+CALF.US,D,20230308,000000,39.1,39.34,38.84,39.17,241398,0
+CALF.US,D,20230309,000000,39.34,39.49,38.65,38.69,409805,0
+CALF.US,D,20230310,000000,38.59,38.59,37.4261,37.68,582748,0
+CALF.US,D,20230313,000000,37.2,37.389,36.71,36.81,353692,0
+CALF.US,D,20230314,000000,37.66,37.96,36.86,37.31,337859,0
+CALF.US,D,20230315,000000,36.42,36.575,35.79,36.45,482874,0
+CALF.US,D,20230316,000000,36.19,37.34,35.9,37.25,431755,0
+CALF.US,D,20230317,000000,36.86,36.94,36.21,36.21,256230,0
+CALF.US,D,20230320,000000,36.53,37.28,36.52,36.76,221039,0
+CALF.US,D,20230321,000000,37.47,37.92,37.3066,37.45,1230860,0
+CALF.US,D,20230322,000000,37.56,37.8687,36.7,36.7,322530,0
+CALF.US,D,20230323,000000,36.97,37.2894,36.06,36.35,426182,0
+CALF.US,D,20230324,000000,36,36.82,35.72,36.71,799000,0
+CALF.US,D,20230327,000000,37.15,37.42,36.7675,37.25,447928,0
+CALF.US,D,20230328,000000,37.19,37.4791,37.11,37.3,260833,0
+CALF.US,D,20230329,000000,37.77,37.77,37.2465,37.44,340507,0
+CALF.US,D,20230330,000000,37.72,37.75,37.26,37.36,335928,0
+CALF.US,D,20230331,000000,37.69,38.12,37.66,38.06,843662,0
+CALF.US,D,20230403,000000,38.43,38.6483,37.8401,38.46,353113,0
+CALF.US,D,20230404,000000,38.54,38.54,37.1723,37.37,413341,0
+CALF.US,D,20230405,000000,37.33,37.33,36.78,37.17,387264,0
+CALF.US,D,20230406,000000,37.11,37.11,36.76,36.78,329544,0
+CALF.US,D,20230410,000000,36.74,37.5097,36.7273,37.45,266163,0
+CALF.US,D,20230411,000000,37.64,38.13,37.625,37.98,421552,0
+CALF.US,D,20230412,000000,38.41,38.44,37.63,37.7,347933,0
+CALF.US,D,20230413,000000,37.9,38.23,37.65,38.08,570451,0
+CALF.US,D,20230414,000000,38.15,38.4221,37.73,38.04,389335,0
+CALF.US,D,20230417,000000,38.18,38.27,37.73,38.0035,308597,0
+CALF.US,D,20230418,000000,38.19,38.23,37.84,38.13,278136,0
+CALF.US,D,20230419,000000,37.92,38.05,37.61,38.04,354558,0
+CALF.US,D,20230420,000000,37.85,38.17,37.68,37.93,513129,0
+CALF.US,D,20230421,000000,38.07,38.07,37.38,37.5,1000338,0
+CALF.US,D,20230424,000000,37.4,37.83,37.37,37.76,401880,0
+CALF.US,D,20230425,000000,37.42,37.42,36.56,36.6,921408,0
+CALF.US,D,20230426,000000,36.54,36.61,35.99,36.09,1206886,0
+CALF.US,D,20230427,000000,36.31,36.5499,35.888,36.47,312083,0
+CALF.US,D,20230428,000000,36.53,37.0979,36.4168,37.02,675700,0
+CALF.US,D,20230501,000000,36.82,37.35,36.7847,37.03,361954,0
+CALF.US,D,20230502,000000,36.88,36.88,35.8425,36.39,674409,0
+CALF.US,D,20230503,000000,36.4,36.77,36.06,36.08,472455,0
+CALF.US,D,20230504,000000,36.09,36.1043,35.64,35.81,868815,0
+CALF.US,D,20230505,000000,36.57,37.14,36.57,36.96,611021,0
+CALF.US,D,20230508,000000,37.13,37.24,36.81,36.99,314166,0
+CALF.US,D,20230509,000000,36.78,37.09,36.56,36.77,299012,0
+CALF.US,D,20230510,000000,37.32,37.32,36.58,36.99,393110,0
+CALF.US,D,20230511,000000,36.76,36.87,36.5,36.84,334658,0
+CALF.US,D,20230512,000000,37.06,37.12,36.53,36.77,290318,0
+CALF.US,D,20230515,000000,36.93,37.37,36.703,37.18,304743,0
+CALF.US,D,20230516,000000,36.93,36.93,36.6201,36.71,248387,0
+CALF.US,D,20230517,000000,37.05,37.54,36.74,37.45,341432,0
+CALF.US,D,20230518,000000,37.37,37.98,37.131,37.92,357015,0
+CALF.US,D,20230519,000000,38.28,38.28,37.41,37.62,346733,0
+CALF.US,D,20230522,000000,37.7,38.0288,37.5433,37.8,272064,0
+CALF.US,D,20230523,000000,37.86,38.3093,37.62,37.81,467275,0
+CALF.US,D,20230524,000000,37.74,37.77,37.35,37.52,411378,0
+CALF.US,D,20230525,000000,37.34,37.52,36.98,37.33,497033,0
+CALF.US,D,20230526,000000,37.41,37.73,37.25,37.6,248564,0
+CALF.US,D,20230530,000000,37.57,37.6799,36.99,37.17,385206,0
+CALF.US,D,20230531,000000,37.01,37.1,36.34,36.59,436157,0
+CALF.US,D,20230601,000000,36.72,36.9472,36.3614,36.81,433240,0
+CALF.US,D,20230602,000000,37.34,38.48,37.3327,38.42,721528,0
+CALF.US,D,20230605,000000,38.34,38.34,37.351,37.73,345663,0
+CALF.US,D,20230606,000000,37.68,39.04,37.56,39,331574,0
+CALF.US,D,20230607,000000,39.25,40.18,39.24,40.11,955272,0
+CALF.US,D,20230608,000000,40.03,40.18,39.5201,39.81,540675,0
+CALF.US,D,20230609,000000,39.9,39.9,39.36,39.48,285112,0
+CALF.US,D,20230612,000000,39.47,39.6386,39.18,39.47,339833,0
+CALF.US,D,20230613,000000,39.76,40.183,39.6348,39.89,598067,0
+CALF.US,D,20230614,000000,40.09,40.2229,39.1353,39.39,462607,0
+CALF.US,D,20230615,000000,39.36,39.85,39.23,39.83,475513,0
+CALF.US,D,20230616,000000,40.01,40.025,39.365,39.53,276768,0
+CALF.US,D,20230620,000000,39.44,39.46,39.06,39.37,397310,0
+CALF.US,D,20230621,000000,39.27,39.89,39.0304,39.63,423528,0
+CALF.US,D,20230622,000000,39.27,39.2971,38.9517,39.19,425928,0
+CALF.US,D,20230623,000000,38.8,39.12,38.67,38.78,481084,0
+CALF.US,D,20230626,000000,38.86,39.45,38.83,38.95,241167,0
+CALF.US,D,20230627,000000,39.08,39.81,38.85,39.72,363808,0
+CALF.US,D,20230628,000000,39.73,39.94,39.4579,39.94,366903,0
+CALF.US,D,20230629,000000,40.04,40.64,39.89,40.59,633190,0
+CALF.US,D,20230630,000000,41,41,40.4921,40.7,690262,0
+CALF.US,D,20230703,000000,40.78,41.0551,40.6498,40.99,174701,0
+CALF.US,D,20230705,000000,40.88,40.88,40.406,40.42,839476,0
+CALF.US,D,20230706,000000,39.96,40.0999,39.25,39.65,491523,0
+CALF.US,D,20230707,000000,39.73,40.62,39.73,40.29,856871,0
+CALF.US,D,20230710,000000,40.33,40.9099,40.29,40.88,926990,0
+CALF.US,D,20230711,000000,41.07,41.3599,40.89,41.33,806090,0
+CALF.US,D,20230712,000000,42.01,42.01,41.63,41.67,963822,0
+CALF.US,D,20230713,000000,41.87,41.97,41.5255,41.9,1189202,0
+CALF.US,D,20230714,000000,41.83,41.83,41.0821,41.49,767331,0
+CALF.US,D,20230717,000000,41.48,41.99,41.36,41.83,486725,0
+CALF.US,D,20230718,000000,41.9,42.59,41.87,42.51,585644,0
+CALF.US,D,20230719,000000,42.67,42.81,42.42,42.77,594178,0
+CALF.US,D,20230720,000000,42.84,42.97,42.22,42.44,472875,0
+CALF.US,D,20230721,000000,42.76,42.76,42.29,42.37,477361,0
+CALF.US,D,20230724,000000,42.47,43.04,42.3935,42.95,611132,0
+CALF.US,D,20230725,000000,42.92,43.3095,42.8001,43,888906,0
+CALF.US,D,20230726,000000,42.79,43.21,42.71,43.09,505232,0
+CALF.US,D,20230727,000000,43.28,43.37,42.58,42.75,416209,0
+CALF.US,D,20230728,000000,43.15,43.49,42.97,43.45,606961,0
+CALF.US,D,20230731,000000,43.66,43.9,43.57,43.9,667078,0
+CALF.US,D,20230801,000000,43.79,43.91,43.48,43.86,834500,0
+CALF.US,D,20230802,000000,43.62,43.8599,43.3601,43.54,1183391,0
+CALF.US,D,20230803,000000,43.27,43.358,42.77,43.18,502213,0
+CALF.US,D,20230804,000000,43.3,43.8221,43.05,43.44,635529,0
+CALF.US,D,20230807,000000,43.75,43.9203,43.4803,43.89,470254,0
+CALF.US,D,20230808,000000,43.45,43.81,43.0169,43.81,519382,0
+CALF.US,D,20230809,000000,43.86,43.95,43.48,43.74,677414,0
+CALF.US,D,20230810,000000,43.95,44.2679,43.09,43.38,578504,0
+CALF.US,D,20230811,000000,43.18,43.6148,43.06,43.34,477194,0
+CALF.US,D,20230814,000000,43.15,43.169,42.74,43.11,546873,0
+CALF.US,D,20230815,000000,42.89,42.915,42.52,42.67,1629261,0
+CALF.US,D,20230816,000000,42.71,43.1191,42.26,42.29,1219376,0
+CALF.US,D,20230817,000000,42.55,42.7975,41.8727,41.92,875369,0
+CALF.US,D,20230818,000000,41.57,42.345,41.53,42.23,628570,0
+CALF.US,D,20230821,000000,42.44,42.54,41.8802,42.14,489382,0
+CALF.US,D,20230822,000000,42.27,42.29,41.8701,41.99,412620,0
+CALF.US,D,20230823,000000,42,42.29,41.7225,42.18,499384,0
+CALF.US,D,20230824,000000,42.12,42.2899,41.6701,41.7,564865,0
+CALF.US,D,20230825,000000,41.98,42.02,41.1601,41.75,345048,0
+CALF.US,D,20230828,000000,42.01,42.3287,41.8881,42.03,402056,0
+CALF.US,D,20230829,000000,42.14,42.6,41.7939,42.56,461015,0
+CALF.US,D,20230830,000000,42.57,42.95,42.47,42.81,680859,0
+CALF.US,D,20230831,000000,42.91,43,42.64,42.73,653228,0
+CALF.US,D,20230901,000000,43.17,43.7099,43.17,43.58,754198,0
+CALF.US,D,20230905,000000,43.36,43.36,42.26,42.26,593817,0
+CALF.US,D,20230906,000000,42.35,42.69,41.883,42.17,680186,0
+CALF.US,D,20230907,000000,42.15,42.2,41.81,42.05,705131,0
+CALF.US,D,20230908,000000,42.12,42.22,41.84,41.99,359838,0
+CALF.US,D,20230911,000000,42.25,42.4292,41.8054,41.86,328826,0
+CALF.US,D,20230912,000000,41.9,42.1212,41.8,41.94,487454,0
+CALF.US,D,20230913,000000,42.05,42.11,41.48,41.64,611676,0
+CALF.US,D,20230914,000000,42.09,42.44,41.98,42.43,725588,0
+CALF.US,D,20230915,000000,42.31,42.31,41.51,41.79,647998,0
+CALF.US,D,20230918,000000,41.94,41.9894,41.7101,41.75,455841,0
+CALF.US,D,20230919,000000,41.87,41.99,41.5688,41.69,647985,0
+CALF.US,D,20230920,000000,41.94,42.1491,41.39,41.4,562403,0
+CALF.US,D,20230921,000000,41.07,41.2539,40.7647,41.01,658134,0
+CALF.US,D,20230922,000000,41.18,41.29,40.8629,40.89,668626,0
+CALF.US,D,20230925,000000,40.71,41.3899,40.6225,41.25,797950,0
+CALF.US,D,20230926,000000,40.93,41.1499,40.55,40.6,906669,0
+CALF.US,D,20230927,000000,40.87,41.5,40.83,41.3,738588,0
+CALF.US,D,20230928,000000,41.65,42.36,41.55,42.22,1174858,0
+CALF.US,D,20230929,000000,42.57,42.57,41.66,41.7,627940,0
+CALF.US,D,20231002,000000,41.7,41.78,41.1101,41.36,1038729,0
+CALF.US,D,20231003,000000,41.15,41.24,40.44,40.67,1215345,0
+CALF.US,D,20231004,000000,40.6,40.699,40.1197,40.5,883513,0
+CALF.US,D,20231005,000000,40.41,40.6194,39.96,40.19,851881,0
+CALF.US,D,20231006,000000,40.04,40.6787,39.71,40.4,710910,0
+CALF.US,D,20231009,000000,40.34,41.115,40.265,41.01,844681,0
+CALF.US,D,20231010,000000,41.12,41.7178,41.12,41.51,970840,0
+CALF.US,D,20231011,000000,41.55,41.747,41.2501,41.63,991876,0
+CALF.US,D,20231012,000000,41.74,41.74,40.35,40.68,752215,0
+CALF.US,D,20231013,000000,40.9,40.92,40.4133,40.54,1315470,0
+CALF.US,D,20231016,000000,40.75,41.09,40.63,40.92,820805,0
+CALF.US,D,20231017,000000,40.67,41.65,40.67,41.38,727178,0
+CALF.US,D,20231018,000000,41.14,41.16,40.74,40.82,1324038,0
+CALF.US,D,20231019,000000,40.77,40.88,40.088,40.2,2014642,0
+CALF.US,D,20231020,000000,40.28,40.33,39.7745,39.84,1576269,0
+CALF.US,D,20231023,000000,39.75,39.97,39.47,39.51,1380475,0
+CALF.US,D,20231024,000000,39.93,40.03,39.6027,39.73,1264281,0
+CALF.US,D,20231025,000000,39.62,39.79,39.4,39.51,961818,0
+CALF.US,D,20231026,000000,39.65,39.787,39.1698,39.4,1129062,0
+CALF.US,D,20231027,000000,39.5,39.5,39.0602,39.26,2076468,0
+CALF.US,D,20231030,000000,39.58,39.82,39.12,39.41,1122835,0
+CALF.US,D,20231031,000000,39.41,39.6996,39.2,39.64,2102808,0
+CALF.US,D,20231101,000000,39.67,40.09,39.23,40.07,1109898,0
+CALF.US,D,20231102,000000,40.48,40.94,40.29,40.94,1770390,0
+CALF.US,D,20231103,000000,41.47,42.1404,41.47,41.9,1561506,0
+CALF.US,D,20231106,000000,41.91,41.92,41.2906,41.55,940524,0
+CALF.US,D,20231107,000000,41.33,41.36,41,41.29,1281962,0
+CALF.US,D,20231108,000000,41.29,41.33,40.68,40.74,1470405,0
+CALF.US,D,20231109,000000,41.07,41.07,40.27,40.41,1217313,0
+CALF.US,D,20231110,000000,40.68,41.1298,40.38,41.02,1521266,0
+CALF.US,D,20231113,000000,40.91,41.18,40.71,40.93,1330070,0
+CALF.US,D,20231114,000000,41.86,43.0078,41.86,43,1926948,0
+CALF.US,D,20231115,000000,43.06,43.76,42.91,43.14,1862912,0
+CALF.US,D,20231116,000000,43.05,43.0765,42.2325,42.48,1969526,0
+CALF.US,D,20231117,000000,42.94,43.3,42.7901,43.1,1954141,0
+CALF.US,D,20231120,000000,43.19,43.39,42.89,43.39,1405003,0
+CALF.US,D,20231121,000000,43.19,43.19,42.8401,42.95,1654960,0
+CALF.US,D,20231122,000000,43.04,43.215,42.79,42.99,1592861,0
+CALF.US,D,20231124,000000,43.02,43.31,42.97,43.16,572257,0
+CALF.US,D,20231127,000000,43.1,43.2,42.85,43.18,1562648,0
+CALF.US,D,20231128,000000,43.18,43.28,42.82,42.87,1952494,0
+CALF.US,D,20231129,000000,43.2,43.52,42.88,42.98,1883603,0
+CALF.US,D,20231130,000000,43.17,43.26,42.78,43.22,1427292,0
+CALF.US,D,20231201,000000,43.21,44.5,43.03,44.5,2272243,0
+CALF.US,D,20231204,000000,44.36,45.13,44.22,45.13,2226974,0
+CALF.US,D,20231205,000000,44.91,44.91,44.37,44.42,2241652,0
+CALF.US,D,20231206,000000,44.79,45.3199,44.2,44.29,2165571,0
+CALF.US,D,20231207,000000,44.5,44.75,44.15,44.75,1619758,0
+CALF.US,D,20231208,000000,44.78,45.1799,44.67,45.01,1895356,0
+CALF.US,D,20231211,000000,45.04,45.29,44.8,45.29,1591723,0
+CALF.US,D,20231212,000000,45.22,45.22,44.77,44.93,1875914,0
+CALF.US,D,20231213,000000,45.07,45.92,44.3101,45.92,2620882,0
+CALF.US,D,20231214,000000,46.67,47.55,46.54,47.44,2958577,0
+CALF.US,D,20231215,000000,47.62,47.63,46.946,47.2,2951804,0
+CALF.US,D,20231218,000000,47.42,47.4697,46.82,47.01,1890220,0
+CALF.US,D,20231219,000000,47.45,48.39,47.28,48.31,2484754,0
+CALF.US,D,20231220,000000,48.27,48.6898,47.41,47.47,2565043,0
+CALF.US,D,20231221,000000,48.09,48.165,47.6414,48.14,3308743,0
+CALF.US,D,20231222,000000,48.36,48.65,48.115,48.36,2075574,0
+CALF.US,D,20231226,000000,48.62,48.96,48.37,48.89,1776426,0
+CALF.US,D,20231227,000000,48.85,49.04,48.6125,48.81,2169111,0
+CALF.US,D,20231228,000000,48.72,48.73,48.37,48.6,1934315,0
+CALF.US,D,20231229,000000,48.59,48.6438,47.9801,48.03,2335056,0
+CALF.US,D,20240102,000000,47.75,48.19,47.555,47.94,2774529,0
+CALF.US,D,20240103,000000,47.6,47.6,46.7503,46.85,3204626,0
+CALF.US,D,20240104,000000,47.05,47.17,46.77,46.85,2900085,0
+CALF.US,D,20240105,000000,46.71,47.28,46.55,46.73,2808128,0
+CALF.US,D,20240108,000000,46.83,47.23,46.47,47.23,2210604,0
+CALF.US,D,20240109,000000,46.735,46.96,46.44,46.83,2492161,0
+CALF.US,D,20240110,000000,46.83,46.89,46.4203,46.88,2541089,0
+CALF.US,D,20240111,000000,46.78,46.83,46.035,46.68,2606507,0
+CALF.US,D,20240112,000000,47.23,47.26,46.33,46.57,2223817,0
+CALF.US,D,20240116,000000,46.31,46.39,45.75,45.99,2108547,0
+CALF.US,D,20240117,000000,45.39,45.71,45.16,45.67,2173674,0
+CALF.US,D,20240118,000000,46.2,46.38,45.73,46.38,2484838,0
+CALF.US,D,20240119,000000,46.68,46.745,45.89,46.74,2834617,0
+CALF.US,D,20240122,000000,47.05,47.65,46.96,47.6,2390068,0
+CALF.US,D,20240123,000000,47.91,48,46.9251,46.98,2339387,0
+CALF.US,D,20240124,000000,47.56,47.56,46.59,46.72,2151259,0
+CALF.US,D,20240125,000000,47.28,47.5021,46.87,47.4,3179476,0
+CALF.US,D,20240126,000000,47.65,47.77,47.24,47.58,2153744,0
+CALF.US,D,20240129,000000,47.67,48.02,47.26,47.98,2002847,0
+CALF.US,D,20240130,000000,47.83,48.275,47.76,48.2,3117820,0
+CALF.US,D,20240131,000000,48.04,48.35,47.05,47.1,3331037,0
+CALF.US,D,20240201,000000,47.55,47.82,46.93,47.82,3321603,0
+CALF.US,D,20240202,000000,47.48,47.82,47.07,47.55,2924679,0
+CALF.US,D,20240205,000000,47.11,47.11,46.27,46.7,2095756,0
+CALF.US,D,20240206,000000,46.69,47.0795,46.52,46.82,2631260,0
+CALF.US,D,20240207,000000,46.96,47.02,46.6659,46.9,3128351,0
+CALF.US,D,20240208,000000,46.96,47.58,46.729,47.57,3165853,0
+CALF.US,D,20240209,000000,47.77,48.01,47.26,47.92,2263459,0
+CALF.US,D,20240212,000000,48.08,48.99,47.986,48.82,2746225,0
+CALF.US,D,20240213,000000,47.53,47.8,46.83,47.2,3520112,0
+CALF.US,D,20240214,000000,47.82,48.05,47.24,47.95,1977264,0
+CALF.US,D,20240215,000000,48.13,48.92,48.0496,48.89,2282504,0
+CALF.US,D,20240216,000000,48.5,48.6068,47.923,47.95,1816833,0
+CALF.US,D,20240220,000000,47.63,47.63,47.1713,47.37,2147348,0
+CALF.US,D,20240221,000000,47.27,47.41,46.835,47.27,1938944,0
+CALF.US,D,20240222,000000,47.34,47.399,46.922,47.33,2510176,0
+CALF.US,D,20240223,000000,47.41,47.9,47.195,47.77,2414179,0
+CALF.US,D,20240226,000000,47.75,48.21,47.59,48.05,2147980,0
+CALF.US,D,20240227,000000,48.4,48.61,48.2901,48.49,2025639,0
+CALF.US,D,20240228,000000,48.21,48.3999,47.86,47.95,2195491,0
+CALF.US,D,20240229,000000,48.55,48.7,48.12,48.43,2429948,0
+CALF.US,D,20240301,000000,48.56,48.855,48.19,48.77,2987507,0
+CALF.US,D,20240304,000000,48.83,49.01,48.14,48.24,2095665,0
+CALF.US,D,20240305,000000,47.98,48.37,47.49,47.64,2683073,0
+CALF.US,D,20240306,000000,48.02,48.06,47.33,47.5,2453659,0
+CALF.US,D,20240307,000000,47.85,48.29,47.7734,47.87,2639644,0
+CALF.US,D,20240308,000000,48.24,48.495,47.3999,47.59,4565649,0
+CALF.US,D,20240311,000000,47.55,47.62,46.915,47.39,4366174,0
+CALF.US,D,20240312,000000,47.47,47.61,47.07,47.37,2318576,0
+CALF.US,D,20240313,000000,47.44,47.909,47.381,47.7,2410935,0
+CALF.US,D,20240314,000000,47.55,47.59,46.6,46.95,2632753,0
+CALF.US,D,20240315,000000,46.89,47.4999,46.68,47.48,3326414,0
+CALF.US,D,20240318,000000,47.56,47.5751,47.01,47.18,1636790,0
+CALF.US,D,20240319,000000,47.14,47.675,47.01,47.65,1760689,0
+CALF.US,D,20240320,000000,47.53,48.4,47.26,48.29,1751203,0
+CALF.US,D,20240321,000000,48.3,48.8398,48.2481,48.75,2490851,0
+CALF.US,D,20240322,000000,48.71,48.83,48.17,48.2,1936952,0
+CALF.US,D,20240325,000000,48.28,48.63,48.16,48.17,1611696,0
+CALF.US,D,20240326,000000,48.39,48.465,47.93,47.96,1843789,0
+CALF.US,D,20240327,000000,48.36,48.93,48.3,48.93,2342595,0
+CALF.US,D,20240328,000000,48.95,49.375,48.93,49.16,2543190,0
+CALF.US,D,20240401,000000,49.31,49.35,48.75,48.83,1763742,0
+CALF.US,D,20240402,000000,48.32,48.5,47.56,47.87,2380762,0
+CALF.US,D,20240403,000000,47.83,48.56,47.83,48.52,2535383,0
+CALF.US,D,20240404,000000,48.88,49.05,47.87,48.06,2672392,0
+CALF.US,D,20240405,000000,48.04,48.52,47.99,48.3,2055989,0
+CALF.US,D,20240408,000000,48.58,48.7,48.31,48.42,1499174,0
+CALF.US,D,20240409,000000,48.68,48.73,47.9299,48.37,1696803,0
+CALF.US,D,20240410,000000,47.44,47.64,46.853,47.12,2807788,0
+CALF.US,D,20240411,000000,47.37,47.38,46.93,47.3,2147083,0
+CALF.US,D,20240412,000000,47.14,47.3,46.3,46.53,1949385,0
+CALF.US,D,20240415,000000,46.84,47.02,45.985,46.18,1990692,0
+CALF.US,D,20240416,000000,46.04,46.16,45.5,46.07,2063598,0
+CALF.US,D,20240417,000000,46.42,46.42,45.47,45.5,2886266,0
+CALF.US,D,20240418,000000,45.77,46.085,45.2,45.38,3663928,0
+CALF.US,D,20240419,000000,45.22,45.92,45.17,45.8,1902615,0
+CALF.US,D,20240422,000000,46.02,46.44,45.67,46.09,1667218,0
+CALF.US,D,20240423,000000,46.14,47.435,45.96,47.24,1903670,0
+CALF.US,D,20240424,000000,47.23,47.3298,46.5144,46.74,1831456,0
+CALF.US,D,20240425,000000,46.23,46.489,45.72,46.44,3400374,0
+CALF.US,D,20240426,000000,46.72,47.09,46.616,46.85,1752866,0
+CALF.US,D,20240429,000000,47.07,47.2862,46.91,47.18,1212664,0
+CALF.US,D,20240430,000000,46.83,46.83,45.83,45.86,1807880,0
+CALF.US,D,20240501,000000,46.02,46.445,45.43,45.61,1872520,0
+CALF.US,D,20240502,000000,46.19,46.35,45.69,46.31,2122961,0
+CALF.US,D,20240503,000000,47.03,47.1,46.2245,46.37,2202242,0
+CALF.US,D,20240506,000000,46.565,46.94,46.53,46.58,2647366,0
+CALF.US,D,20240507,000000,46.74,47.05,46.565,46.59,1961297,0
+CALF.US,D,20240508,000000,46.37,46.41,46.12,46.38,1451793,0
+CALF.US,D,20240509,000000,46.38,46.935,46.21,46.9,1311533,0
+CALF.US,D,20240510,000000,46.9,46.95,46.26,46.48,1419904,0
+CALF.US,D,20240513,000000,46.79,47.0299,46.47,46.51,1594294,0
+CALF.US,D,20240514,000000,46.97,47.25,46.685,46.86,1600986,0
+CALF.US,D,20240515,000000,47.29,47.29,46.73,47.04,1437128,0
+CALF.US,D,20240516,000000,47.06,47.06,46.64,46.76,1843027,0
+CALF.US,D,20240517,000000,46.61,46.71,46.24,46.35,1527471,0
+CALF.US,D,20240520,000000,46.41,46.71,46.3,46.44,984564,0
+CALF.US,D,20240521,000000,46.39,46.69,46.275,46.69,1084745,0
+CALF.US,D,20240522,000000,46.53,46.54,45.94,46.2,1847385,0
+CALF.US,D,20240523,000000,46.31,46.35,45.56,45.81,1221122,0
+CALF.US,D,20240524,000000,46.08,46.34,45.96,46.34,1251095,0
+CALF.US,D,20240528,000000,46.39,46.64,46.0337,46.17,972318,0
+CALF.US,D,20240529,000000,45.84,45.85,45.485,45.55,2003239,0
+CALF.US,D,20240530,000000,45.75,46.15,45.65,45.96,1376957,0
+CALF.US,D,20240531,000000,46.17,46.63,45.9621,46.63,1060604,0
+CALF.US,D,20240603,000000,46.9,47.02,46.2,46.49,1970879,0
+CALF.US,D,20240604,000000,46.13,46.16,45.18,45.3,1640161,0
+CALF.US,D,20240605,000000,45.63,45.7,45.1,45.65,2284961,0
+CALF.US,D,20240606,000000,45.48,45.49,45.15,45.31,1131705,0
+CALF.US,D,20240607,000000,45.03,45.2183,44.71,45,1812036,0
+CALF.US,D,20240610,000000,44.7,44.95,44.37,44.95,1861924,0
+CALF.US,D,20240611,000000,44.77,44.78,44.28,44.69,1694908,0
+CALF.US,D,20240612,000000,45.7,46.13,45.055,45.16,1935832,0
+CALF.US,D,20240613,000000,45.04,45.04,44.22,44.63,1700615,0
+CALF.US,D,20240614,000000,44.17,44.17,43.6801,43.85,1229491,0
+CALF.US,D,20240617,000000,43.75,44.25,43.57,44.22,3659466,0
+CALF.US,D,20240618,000000,44.23,44.387,44.075,44.26,2398056,0
+CALF.US,D,20240620,000000,44.1,44.4,43.81,43.86,2176899,0
+CALF.US,D,20240621,000000,43.99,43.995,43.48,43.99,2027863,0
+CALF.US,D,20240624,000000,43.99,44.48,43.88,44.06,1338179,0
+CALF.US,D,20240625,000000,43.92,43.92,43.28,43.38,1560342,0
+CALF.US,D,20240626,000000,43.25,43.47,43.06,43.3499,1387330,0
+CALF.US,D,20240627,000000,43.3,43.35,42.9,43.12,1764941,0
+CALF.US,D,20240628,000000,43.33,43.715,43.19,43.56,1750350,0
+CALF.US,D,20240701,000000,43.73,43.94,43.155,43.33,1419555,0
+CALF.US,D,20240702,000000,43.39,43.425,43.056,43.21,1660500,0
+CALF.US,D,20240703,000000,43.32,43.56,43.2,43.32,1192256,0
+CALF.US,D,20240705,000000,43.24,43.25,42.6,42.69,1395239,0
+CALF.US,D,20240708,000000,42.86,43.27,42.85,42.89,1812519,0
+CALF.US,D,20240709,000000,42.815,42.88,42.19,42.22,1864710,0
+CALF.US,D,20240710,000000,42.47,42.545,42.25,42.5,1616934,0
+CALF.US,D,20240711,000000,43.22,44.14,43.1396,44.04,2572042,0
+CALF.US,D,20240712,000000,44.4,44.8499,44.34,44.4,2411709,0
+CALF.US,D,20240715,000000,44.67,45.43,44.5498,44.9,1821554,0
+CALF.US,D,20240716,000000,45.25,46.65,45.17,46.65,8332144,0
+CALF.US,D,20240717,000000,46.25,47.28,46.2001,46.62,2543115,0
+CALF.US,D,20240718,000000,46.53,47.3207,45.725,45.93,2291224,0
+CALF.US,D,20240719,000000,45.88,46.0099,45.21,45.47,1449077,0
+CALF.US,D,20240722,000000,45.7,46.09,45.03,46.07,1936811,0
+CALF.US,D,20240723,000000,45.85,46.68,45.63,46.46,1795994,0
+CALF.US,D,20240724,000000,46.21,46.89,45.74,45.79,1835996,0
+CALF.US,D,20240725,000000,45.94,47.209,45.79,46.66,2262561,0
+CALF.US,D,20240726,000000,47.38,47.98,47.2101,47.86,2361791,0
+CALF.US,D,20240729,000000,47.93,48.05,47.3381,47.69,1767676,0
+CALF.US,D,20240730,000000,47.91,48.325,47.69,48.14,1679188,0
+CALF.US,D,20240731,000000,48.48,49.59,48.0305,48.62,2256815,0
+CALF.US,D,20240801,000000,48.71,48.93,46.67,47.08,2250781,0
+CALF.US,D,20240802,000000,45.63,45.77,44.92,45.33,3273131,0
+CALF.US,D,20240805,000000,43.01,44.27,42.6,43.81,3798839,0
+CALF.US,D,20240806,000000,43.99,44.64,43.56,44.13,2765707,0
+CALF.US,D,20240807,000000,44.84,44.84,43.35,43.46,2160732,0
+CALF.US,D,20240808,000000,43.96,44.3099,43.79,44.26,1478897,0
+CALF.US,D,20240809,000000,44.41,44.41,43.89,44.01,1727059,0
+CALF.US,D,20240812,000000,44.17,44.17,43.34,43.44,1460870,0
+CALF.US,D,20240813,000000,43.78,44.35,43.5101,44.24,972173,0
+CALF.US,D,20240814,000000,44.36,44.458,43.62,43.7,2400493,0
+CALF.US,D,20240815,000000,44.62,45.1099,44.41,44.84,1267651,0
+CALF.US,D,20240816,000000,44.7,45.2899,44.7,44.91,842061,0
+CALF.US,D,20240819,000000,44.93,45.3214,44.8951,45.19,954539,0
+CALF.US,D,20240820,000000,45.1,45.12,44.5,44.57,951483,0
+CALF.US,D,20240821,000000,45.01,45.3989,44.96,45.25,1067799,0
+CALF.US,D,20240822,000000,45.23,45.3701,44.73,44.8,1151213,0
+CALF.US,D,20240823,000000,45.15,46.36,45.04,46.12,1848535,0
+CALF.US,D,20240826,000000,46.47,46.66,46.145,46.22,1001422,0
+CALF.US,D,20240827,000000,45.95,46.0599,45.655,45.96,852172,0
+CALF.US,D,20240828,000000,45.76,45.9,45.48,45.72,934927,0
+CALF.US,D,20240829,000000,45.91,46.5099,45.59,46.1,1052148,0
+CALF.US,D,20240830,000000,46.24,46.3599,45.835,46.29,835865,0
+CALF.US,D,20240903,000000,45.83,46.03,44.74,44.91,1042273,0
+CALF.US,D,20240904,000000,44.73,45.07,44.46,44.79,1078315,0
+CALF.US,D,20240905,000000,44.85,45.01,44.34,44.4,957621,0
+CALF.US,D,20240906,000000,44.56,44.71,43.77,43.87,1386575,0
+CALF.US,D,20240909,000000,43.91,43.91,43.315,43.34,1704882,0
+CALF.US,D,20240910,000000,43.46,43.46,42.74,43.12,1488438,0
+CALF.US,D,20240911,000000,42.98,43.235,42.22,43.18,1969885,0
+CALF.US,D,20240912,000000,43.53,44.2,43.27,43.91,1169169,0
+CALF.US,D,20240913,000000,44.35,45.43,44.35,45.26,1731369,0
+CALF.US,D,20240916,000000,45.38,45.78,45.27,45.73,1058783,0
+CALF.US,D,20240917,000000,46.03,46.5389,45.89,46.1,1249775,0
+CALF.US,D,20240918,000000,46.09,47.2125,45.91,46.08,1843202,0
+CALF.US,D,20240919,000000,47.1,47.2,46.4307,47.08,1658467,0
+CALF.US,D,20240920,000000,46.92,46.98,46.4799,46.62,2839723,0
+CALF.US,D,20240923,000000,46.67,46.71,45.945,46.16,985951,0
+CALF.US,D,20240924,000000,46.46,46.7234,46.37,46.42,917186,0
+CALF.US,D,20240925,000000,46.36,46.3856,45.4551,45.49,877757,0
+CALF.US,D,20240926,000000,45.84,46.23,45.63,45.79,1012598,0
+CALF.US,D,20240927,000000,46.23,46.87,46.12,46.34,1010520,0
+CALF.US,D,20240930,000000,46.32,46.595,46.0999,46.52,722676,0
+CALF.US,D,20241001,000000,46.39,46.39,45.66,46.1,1090752,0
+CALF.US,D,20241002,000000,46.17,46.38,45.71,45.81,781687,0
+CALF.US,D,20241003,000000,45.6,45.8,45.23,45.64,759536,0
+CALF.US,D,20241004,000000,46.23,46.62,46.1559,46.51,775119,0
+CALF.US,D,20241007,000000,46.41,46.48,45.9499,46.31,1187495,0
+CALF.US,D,20241008,000000,46.27,46.27,45.64,45.96,782197,0
+CALF.US,D,20241009,000000,45.96,46.44,45.86,46.08,763965,0
+CALF.US,D,20241010,000000,45.8,45.94,45.475,45.87,769644,0
+CALF.US,D,20241011,000000,45.87,46.6881,45.87,46.64,1028945,0
+CALF.US,D,20241014,000000,46.62,46.725,46.2902,46.68,627347,0
+CALF.US,D,20241015,000000,46.47,47.2,46.27,46.53,1174023,0
+CALF.US,D,20241016,000000,46.91,47.295,46.7992,47.17,810237,0
+CALF.US,D,20241017,000000,47.19,47.19,46.68,47.08,826981,0
+CALF.US,D,20241018,000000,47.25,47.2828,46.8501,46.92,947369,0
+CALF.US,D,20241021,000000,46.88,46.92,46.05,46.06,1246373,0
+CALF.US,D,20241022,000000,46.02,46.1899,45.71,45.71,976378,0
+CALF.US,D,20241023,000000,45.55,45.59,44.7451,45.06,1354823,0
+CALF.US,D,20241024,000000,45.24,45.31,44.805,45.05,1358939,0
+CALF.US,D,20241025,000000,45.36,45.63,44.83,44.97,1189469,0
+CALF.US,D,20241028,000000,45.1,45.6699,45.0901,45.44,883817,0
+CALF.US,D,20241029,000000,45.02,45.2301,44.697,45.14,1554043,0
+CALF.US,D,20241030,000000,44.98,45.7121,44.8319,44.85,1073901,0
+CALF.US,D,20241031,000000,44.95,45.16,44.27,44.3,1500686,0
+CALF.US,D,20241101,000000,44.59,44.85,44.285,44.36,993583,0
+CALF.US,D,20241104,000000,44.37,45.005,44.3001,44.6,996468,0
+CALF.US,D,20241105,000000,44.52,45.545,44.52,45.51,1551494,0
+CALF.US,D,20241106,000000,47.63,48.42,47.34,48.25,3345162,0
+CALF.US,D,20241107,000000,48.205,48.7299,48.06,48.16,1651094,0
+CALF.US,D,20241108,000000,48.22,48.5288,48.06,48.2,1730016,0
+CALF.US,D,20241111,000000,48.6729,48.97,48.53,48.76,1608151,0
+CALF.US,D,20241112,000000,48.5193,48.78,47.915,48.03,1382466,0
+CALF.US,D,20241113,000000,48.19,48.26,47.37,47.41,1423388,0
+CALF.US,D,20241114,000000,47.6099,47.76,46.64,46.86,1641557,0
+CALF.US,D,20241115,000000,46.8095,47.0798,46.23,46.34,1359564,0
+CALF.US,D,20241118,000000,46.54,46.73,46.3401,46.38,987876,0
+CALF.US,D,20241119,000000,45.8809,46.2199,45.71,46.18,1492955,0
+CALF.US,D,20241120,000000,46.05,46.27,45.8175,46.27,1195260,0
+CALF.US,D,20241121,000000,46.61,47.2,46.33,47.04,1188547,0
+CALF.US,D,20241122,000000,47.32,47.94,47.23,47.79,1493710,0
+CALF.US,D,20241125,000000,48.29,49.18,48.26,48.53,1364190,0
+CALF.US,D,20241126,000000,48.28,48.29,47.62,47.92,1180233,0
+CALF.US,D,20241127,000000,48.146,48.53,47.72,47.74,2082496,0
+CALF.US,D,20241129,000000,48.14,48.31,47.6351,47.81,442010,0
+CALF.US,D,20241202,000000,47.87,48.42,47.55,48.31,1160800,0
+CALF.US,D,20241203,000000,48.46,48.46,47.66,47.8,1468754,0
+CALF.US,D,20241204,000000,47.84,48.0702,47.5,47.76,1028939,0
+CALF.US,D,20241205,000000,47.5988,47.69,47.03,47.08,1125841,0
+CALF.US,D,20241206,000000,47.4999,47.4999,46.5298,46.7,1170239,0
+CALF.US,D,20241209,000000,47.14,47.6394,46.89,46.92,1210095,0
+CALF.US,D,20241210,000000,46.994,47.44,46.46,47.05,1549531,0
+CALF.US,D,20241211,000000,47.52,47.62,46.94,47.31,1400724,0
+CALF.US,D,20241212,000000,47.17,47.23,46.76,46.87,1002744,0
+CALF.US,D,20241213,000000,46.9192,46.94,46.3799,46.71,851582,0
+CALF.US,D,20241216,000000,46.535,46.8099,46.32,46.53,1659963,0
+CALF.US,D,20241217,000000,46.228,46.373,45.7299,45.94,1355151,0
+CALF.US,D,20241218,000000,46.17,46.45,44.03,44.43,1696308,0
+CALF.US,D,20241219,000000,44.9425,45.13,44.1801,44.45,2330753,0
+CALF.US,D,20241220,000000,44.11,45.025,44.07,44.35,2055106,0
+CALF.US,D,20241223,000000,44.35,44.42,43.88,44.34,1996141,0
+CALF.US,D,20241224,000000,44.329,44.514,44.0121,44.5,1094339,0
+CALF.US,D,20241226,000000,44.226,44.73,44.08,44.67,1323478,0
+CALF.US,D,20241227,000000,44.24,44.6,43.685,44.02,1196591,0
+CALF.US,D,20241230,000000,43.74,44.08,43.2785,43.84,2139012,0
+CALF.US,D,20241231,000000,44.03,44.5,43.9,44.01,2150909,0
+CALF.US,D,20250102,000000,44.3721,44.74,43.85,44.05,1380435,0
+CALF.US,D,20250103,000000,44.15,44.325,43.6904,44.28,1279713,0
+CALF.US,D,20250106,000000,44.62,44.94,44.23,44.35,2254976,0
+CALF.US,D,20250107,000000,44.45,44.667,44.02,44.28,1808962,0
+CALF.US,D,20250108,000000,43.9198,44.2999,43.56,44.26,1501159,0
+CALF.US,D,20250110,000000,43.8293,44.16,43.59,43.63,2292031,0
+CALF.US,D,20250113,000000,43.3347,44.16,43.31,44.12,1532470,0
+CALF.US,D,20250114,000000,44.2437,44.45,43.88,44.39,1635331,0
+CALF.US,D,20250115,000000,45.17,45.2335,44.7803,45.1,1428931,0
+CALF.US,D,20250116,000000,45.01,45.0858,44.581,44.94,1301207,0
+CALF.US,D,20250117,000000,45.4,45.45,45,45.18,1583944,0
+CALF.US,D,20250121,000000,45.58,45.81,45.42,45.76,1735755,0
+CALF.US,D,20250122,000000,45.61,45.65,45.19,45.21,1555136,0
+CALF.US,D,20250123,000000,45.07,45.54,44.94,45.52,1343681,0
+CALF.US,D,20250124,000000,45.49,45.52,45.17,45.25,2322255,0
+CALF.US,D,20250127,000000,44.9701,45.79,44.97,45.15,1975246,0
+CALF.US,D,20250128,000000,45.19,45.2097,44.79,44.91,1369971,0
+CALF.US,D,20250129,000000,44.8869,45.16,44.655,44.87,2227538,0
+CALF.US,D,20250130,000000,45.25,45.37,44.77,45.06,1288466,0
+CALF.US,D,20250131,000000,44.8405,44.98,43.9301,44.11,1623018,0
+CALF.US,D,20250203,000000,43.21,43.77,42.91,43.19,1634273,0
+CALF.US,D,20250204,000000,43.16,43.72,43.0408,43.61,1456537,0
+CALF.US,D,20250205,000000,43.75,43.7757,43.39,43.64,1467955,0
+CALF.US,D,20250206,000000,43.7779,43.9974,42.91,43.01,3100988,0
+CALF.US,D,20250207,000000,42.96,43.11,42.42,42.44,2038177,0
+CALF.US,D,20250210,000000,42.75,42.99,42.6182,42.9,1337955,0
+CALF.US,D,20250211,000000,42.63,43.278,42.5319,43.12,2238076,0
+CALF.US,D,20250212,000000,42.5,42.705,42.325,42.36,1439810,0
+CALF.US,D,20250213,000000,42.75,42.945,42.3602,42.89,1462901,0
+CALF.US,D,20250214,000000,43.06,43.3301,42.5002,42.56,1511960,0
+CALF.US,D,20250218,000000,42.6,42.7513,42.39,42.72,1734183,0
+CALF.US,D,20250219,000000,42.36,42.49,42.1401,42.22,1988131,0
+CALF.US,D,20250220,000000,42.03,42.26,41.8101,42.03,1847837,0
+CALF.US,D,20250221,000000,42.32,42.4899,40.9646,41.04,2845996,0
+CALF.US,D,20250224,000000,41.205,41.26,40.84,40.89,2066933,0
+CALF.US,D,20250225,000000,40.7,40.975,40.2,40.4,3563197,0
+CALF.US,D,20250226,000000,40.5,40.82,39.84,39.94,3006737,0
+CALF.US,D,20250227,000000,40.06,40.075,39.27,39.31,3023937,0
+CALF.US,D,20250228,000000,39.4,39.6898,38.99,39.48,2133576,0
+CALF.US,D,20250303,000000,39.6,39.77,37.89,38.09,5482211,0
+CALF.US,D,20250304,000000,37.55,38.305,37.29,37.7,5921710,0
+CALF.US,D,20250305,000000,37.7001,37.99,37.27,37.93,3939048,0
+CALF.US,D,20250306,000000,37.3101,38.01,37.3101,37.78,3187198,0
+CALF.US,D,20250307,000000,37.7949,38.35,37.69,38.11,2756128,0
+CALF.US,D,20250310,000000,37.81,38.34,37.45,37.77,3840157,0
+CALF.US,D,20250311,000000,37.872,38.11,37.39,37.68,3924035,0
+CALF.US,D,20250312,000000,37.86,37.96,37.065,37.16,4810649,0
+CALF.US,D,20250313,000000,37.2199,37.41,36.375,36.64,3393244,0
+CALF.US,D,20250314,000000,36.88,37.42,36.74,37.36,2630810,0
+CALF.US,D,20250317,000000,37.25,37.8965,37.25,37.82,2569115,0
+CALF.US,D,20250318,000000,37.62,37.81,37.485,37.74,2692094,0
+CALF.US,D,20250319,000000,37.7806,38.51,37.76,38.37,2356423,0
+CALF.US,D,20250320,000000,37.9144,38.58,37.9144,38.19,1986578,0
+CALF.US,D,20250321,000000,37.67,38.1199,37.61,37.98,2597578,0
+CALF.US,D,20250324,000000,38.44,38.9251,38.35,38.9,2619035,0
+CALF.US,D,20250325,000000,38.95,39.0603,38.635,38.75,2348352,0
+CALF.US,D,20250326,000000,38.86,38.93,38.37,38.58,1653854,0
+CALF.US,D,20250327,000000,38.5,38.535,38.1,38.2,1543898,0
+CALF.US,D,20250328,000000,38.21,38.21,37.232,37.42,2189237,0
+CALF.US,D,20250331,000000,36.8,37.6601,36.63,37.5,2166630,0
+CALF.US,D,20250401,000000,37.38,37.93,37.08,37.74,2736516,0
+CALF.US,D,20250402,000000,37.285,38.363,37.285,38.31,2298717,0
+CALF.US,D,20250403,000000,36.38,36.64,35.12,35.13,5061235,0
+CALF.US,D,20250404,000000,33.849,34.06,32.48,33.39,7802729,0
+CALF.US,D,20250407,000000,32.13,34.54,31.59,33.02,5093617,0
+CALF.US,D,20250408,000000,34.131,34.3395,31.5,32,4739704,0
+CALF.US,D,20250409,000000,31.64,35.62,31.5929,35.25,2957611,0
+CALF.US,D,20250410,000000,34.38,34.38,32.595,33.49,1718376,0
+CALF.US,D,20250411,000000,33.46,34.1302,32.94,34.04,2828763,0
+CALF.US,D,20250414,000000,34.775,34.775,33.74,34.31,1927059,0
+CALF.US,D,20250415,000000,34.1506,34.615,33.99,34.15,1354441,0
+CALF.US,D,20250416,000000,33.92,34.4157,33.53,33.87,1811973,0
+CALF.US,D,20250417,000000,34.02,34.54,33.95,34.37,1701554,0
+CALF.US,D,20250421,000000,34.108,34.108,33.43,33.75,1770295,0
+CALF.US,D,20250422,000000,34.2222,34.68,34.0302,34.47,1633736,0
+CALF.US,D,20250423,000000,35.5016,35.93,34.72,34.84,1900260,0
+CALF.US,D,20250424,000000,34.95,35.725,34.8734,35.71,1408216,0
+CALF.US,D,20250425,000000,35.49,35.855,35.33,35.77,1195883,0
+CALF.US,D,20250428,000000,35.87,36.17,35.52,35.86,1101332,0
+CALF.US,D,20250429,000000,35.7351,36.1736,35.595,36.02,1525524,0
+CALF.US,D,20250430,000000,35.2728,35.7642,34.89,35.65,1746158,0
+CALF.US,D,20250501,000000,35.8,36.325,35.61,35.94,1575199,0
+CALF.US,D,20250502,000000,36.36,36.88,36.34,36.78,1451587,0
+CALF.US,D,20250505,000000,36.535,37.005,36.39,36.71,1343924,0
+CALF.US,D,20250506,000000,36.53,36.9405,36.39,36.57,1168560,0
+CALF.US,D,20250507,000000,36.7373,36.9725,36.46,36.73,1316385,0
+CALF.US,D,20250508,000000,37.23,37.92,37.125,37.53,1135210,0
+CALF.US,D,20250509,000000,37.77,37.79,37.45,37.55,1162751,0
+CALF.US,D,20250512,000000,39.17,39.53,38.785,39.05,1536099,0
+CALF.US,D,20250513,000000,39.32,39.72,39.26,39.55,829491,0
+CALF.US,D,20250514,000000,39.4988,39.5665,39.19,39.21,1133957,0
+CALF.US,D,20250515,000000,38.98,39.24,38.83,39.23,1134144,0
+CALF.US,D,20250516,000000,39.2339,39.5355,39.12,39.47,914044,0
+CALF.US,D,20250519,000000,38.9114,39.285,38.82,39.21,893886,0
+CALF.US,D,20250520,000000,39.2,39.49,39.1124,39.22,1204354,0
+CALF.US,D,20250521,000000,38.78,38.97,38.26,38.28,1323089,0
+CALF.US,D,20250522,000000,38.1059,38.48,37.94,38.26,1571637,0
+CALF.US,D,20250523,000000,37.4769,38.195,37.41,38.07,1380368,0
+CALF.US,D,20250527,000000,38.74,39.055,38.33,39.05,1402572,0
+CALF.US,D,20250528,000000,39.2,39.22,38.665,38.71,1083831,0
+CALF.US,D,20250529,000000,39.0092,39.02,38.43,38.77,1457105,0
+CALF.US,D,20250530,000000,38.42,38.64,38.2,38.45,1697190,0
+CALF.US,D,20250602,000000,38.525,38.5251,37.98,38.43,1628640,0
+CALF.US,D,20250603,000000,38.463,39.1859,38.24,39.12,1988719,0
+CALF.US,D,20250604,000000,39.12,39.3173,38.9,38.92,1218672,0
+CALF.US,D,20250605,000000,38.8921,39.095,38.64,38.82,1664360,0
+CALF.US,D,20250606,000000,39.31,39.46,39.18,39.42,1156266,0
+CALF.US,D,20250609,000000,39.68,39.89,39.585,39.65,1350737,0
+CALF.US,D,20250610,000000,39.81,40.03,39.71,39.87,1706951,0
+CALF.US,D,20250611,000000,40.0798,40.12,39.62,39.78,1897160,0
+CALF.US,D,20250612,000000,39.5,39.7,39.3,39.63,1618478,0
+CALF.US,D,20250613,000000,39.32,39.6,39.035,39.2,1484924,0
+CALF.US,D,20250616,000000,39.485,39.78,39.4,39.7,1502218,0
+CALF.US,D,20250617,000000,39.53,39.7801,39.39,39.43,1552654,0
+CALF.US,D,20250618,000000,39.38,39.85,39.3744,39.47,1172949,0
+CALF.US,D,20250620,000000,39.735,39.81,39.2897,39.43,994532,0
+CALF.US,D,20250623,000000,39.395,39.59,38.98,39.45,1041827,0
+CALF.US,D,20250624,000000,39.64,39.94,39.5385,39.83,970896,0
+CALF.US,D,20250625,000000,39.7629,39.81,39.26,39.34,1194633,0
+CALF.US,D,20250626,000000,39.5205,39.81,39.42,39.78,966820,0
+CALF.US,D,20250627,000000,39.9,40.0892,39.55,39.86,879025,0
+CALF.US,D,20250630,000000,39.9477,40.02,39.725,39.815,998512,0
+CALF.US,D,20250701,000000,39.6,41.25,39.6,40.76,1752810,0
+CALF.US,D,20250702,000000,40.82,41.23,40.67,41.2,1698170,0
+CALF.US,D,20250703,000000,41.35,41.56,41.28,41.41,995790,0
+CALF.US,D,20250707,000000,41.1807,41.5,40.62,40.84,1544559,0
+CALF.US,D,20250708,000000,40.96,41.5599,40.91,41.34,1198910,0
+CALF.US,D,20250709,000000,41.37,41.47,41,41.31,1521410,0
+CALF.US,D,20250710,000000,41.35,41.985,41.24,41.73,1095599,0
+CALF.US,D,20250711,000000,41.53,41.53,41.18,41.25,979000,0
+CALF.US,D,20250714,000000,41.15,41.21,40.86,41.13,989156,0
+CALF.US,D,20250715,000000,41.18,41.34,40.335,40.34,1580912,0
+CALF.US,D,20250716,000000,40.46,40.5823,39.92,40.43,1727310,0
+CALF.US,D,20250717,000000,40.43,40.89,40.43,40.83,1502178,0
+CALF.US,D,20250718,000000,41.06,41.098,40.49,40.62,1565154,0
+CALF.US,D,20250721,000000,40.92,40.9295,40.495,40.53,1108442,0
+CALF.US,D,20250722,000000,40.6,41.365,40.6,41.27,1342903,0
+CALF.US,D,20250723,000000,41.5376,42,41.53,41.95,1134692,0
+CALF.US,D,20250724,000000,41.7825,41.97,41.44,41.44,854625,0
+CALF.US,D,20250725,000000,41.6667,41.6667,41.28,41.55,745490,0
+CALF.US,D,20250728,000000,41.66,41.81,41.49,41.53,834711,0
+CALF.US,D,20250729,000000,41.66,41.73,41.13,41.26,917971,0
+CALF.US,D,20250730,000000,41.31,41.35,40.56,40.83,1110381,0
+CALF.US,D,20250731,000000,40.59,40.76,40.08,40.2,1296726,0
+CALF.US,D,20250801,000000,39.75,39.75,38.95,39.37,1230889,0
+CALF.US,D,20250804,000000,39.5131,40.065,39.5131,40.02,1108385,0
+CALF.US,D,20250805,000000,40.26,40.32,39.88,40.22,913938,0
+CALF.US,D,20250806,000000,40.19,40.3,40.04,40.13,996968,0
+CALF.US,D,20250807,000000,40.45,40.51,39.85,40.08,1120048,0
+CALF.US,D,20250808,000000,40.345,40.46,40.17,40.33,1180896,0
+CALF.US,D,20250811,000000,40.45,40.8,40.19,40.24,930194,0
+CALF.US,D,20250812,000000,40.46,41.365,40.43,41.34,1420177,0
+CALF.US,D,20250813,000000,41.235,42.36,41.235,42.34,857927,0
+CALF.US,D,20250814,000000,41.7701,42.055,41.63,42.01,2406142,0
+CALF.US,D,20250815,000000,42.085,42.14,41.81,41.96,874635,0
+CALF.US,D,20250818,000000,42,42.2065,41.9,42.09,817230,0
+CALF.US,D,20250819,000000,42.17,42.665,42.01,42.14,1989459,0
+CALF.US,D,20250820,000000,42.1,42.23,41.76,41.94,1045108,0
+CALF.US,D,20250821,000000,41.6701,42.1,41.63,42.02,836517,0
+CALF.US,D,20250822,000000,42.1954,43.52,42.18,43.39,1084662,0
+CALF.US,D,20250825,000000,43.37,43.39,43.18,43.18,711161,0
+CALF.US,D,20250826,000000,43.12,43.31,42.9601,43.03,821364,0
+CALF.US,D,20250827,000000,42.9356,43.42,42.9101,43.34,920307,0
+CALF.US,D,20250828,000000,43.35,43.44,42.98,43.31,1069374,0
+CALF.US,D,20250829,000000,43.37,43.55,43.155,43.31,660358,0
+CALF.US,D,20250902,000000,43.07,43.52,42.99,43.49,955758,0
+CALF.US,D,20250903,000000,43.449,43.88,43.2,43.29,808891,0
+CALF.US,D,20250904,000000,43.1701,43.655,43,43.63,1100694,0
+CALF.US,D,20250905,000000,43.6371,44.12,43.47,43.77,789587,0
+CALF.US,D,20250908,000000,43.8,43.85,43.39,43.81,951839,0
+CALF.US,D,20250909,000000,43.77,43.82,43.38,43.43,1057998,0
+CALF.US,D,20250910,000000,43.49,43.52,43.12,43.46,937532,0
+CALF.US,D,20250911,000000,43.415,44.135,43.4,44.11,1199973,0
+CALF.US,D,20250912,000000,44.0899,44.0899,43.52,43.55,586632,0
+CALF.US,D,20250915,000000,43.695,43.81,43.5,43.575,557343,0
+CALF.US,D,20250916,000000,43.68,43.74,43.365,43.68,782427,0
+CALF.US,D,20250917,000000,43.78,44.65,43.5,43.75,880019,0
+CALF.US,D,20250918,000000,43.94,44.345,43.84,44.24,732886,0
+CALF.US,D,20250919,000000,44.32,44.33,43.79,43.89,625402,0
+CALF.US,D,20250922,000000,43.7501,44.07,43.69,43.94,625408,0
+CALF.US,D,20250923,000000,44.0669,44.5801,43.965,44.02,935237,0
+CALF.US,D,20250924,000000,44.19,44.38,44.025,44.09,642894,0
+CALF.US,D,20250925,000000,43.7701,43.9273,43.43,43.62,698636,0
+CALF.US,D,20250926,000000,43.777,44.19,43.6392,44.13,665503,0
+CALF.US,D,20250929,000000,44.225,44.27,43.73,43.97,642846,0
+CALF.US,D,20250930,000000,43.8833,44,43.42,43.78,997840,0
+CALF.US,D,20251001,000000,43.78,44.135,43.68,44.05,743515,0
+CALF.US,D,20251002,000000,43.93,44.285,43.785,44.045,819326,0
+CALF.US,D,20251003,000000,44.2494,44.58,44.11,44.22,453470,0
+CALF.US,D,20251006,000000,44.3,44.4,44.03,44.03,617476,0
+CALF.US,D,20251007,000000,44.16,44.16,43.405,43.54,726626,0
+CALF.US,D,20251008,000000,43.6388,43.715,43.37,43.68,585726,0
+CALF.US,D,20251009,000000,43.73,43.81,43.075,43.13,731941,0
+CALF.US,D,20251010,000000,43.0927,43.16,41.6,41.61,957839,0
+CALF.US,D,20251013,000000,42.125,42.475,41.99,42.39,649444,0
+CALF.US,D,20251014,000000,41.85,43.03,41.85,42.82,773269,0
+CALF.US,D,20251015,000000,43.026,43.35,42.55,42.86,627396,0
+CALF.US,D,20251016,000000,42.99,43.06,42.17,42.46,916089,0
+CALF.US,D,20251017,000000,42.32,42.63,42.305,42.53,711523,0
+CALF.US,D,20251020,000000,42.68,43,42.68,42.89,466205,0
+CALF.US,D,20251021,000000,43.015,43.555,42.955,43.41,591909,0
+CALF.US,D,20251022,000000,43.4,43.685,43.115,43.37,695278,0
+CALF.US,D,20251023,000000,43.57,44.0327,43.48,43.955,631020,0
+CALF.US,D,20251024,000000,44.23,44.31,43.92,43.92,779613,0
+CALF.US,D,20251027,000000,44.234,44.3,43.95,44.06,754066,0
+CALF.US,D,20251028,000000,44.1,44.195,43.77,43.87,555797,0
+CALF.US,D,20251029,000000,43.91,43.93,43.09,43.26,1006907,0
+CALF.US,D,20251030,000000,43.15,43.78,43.04,43.26,773559,0
+CALF.US,D,20251031,000000,43.27,43.48,43,43.39,601241,0
+CALF.US,D,20251103,000000,43.2,43.4057,42.77,43.385,496758,0
+CALF.US,D,20251104,000000,42.92,42.97,42.62,42.62,658052,0
+CALF.US,D,20251105,000000,42.67,43.355,42.655,43.13,640382,0
+CALF.US,D,20251106,000000,43.3987,43.56,42.7501,42.88,609367,0
+CALF.US,D,20251107,000000,42.87,43.44,42.81,43.4,837238,0
+CALF.US,D,20251110,000000,43.71,43.78,43.19,43.63,722100,0
+CALF.US,D,20251111,000000,43.71,44.185,43.64,44.07,425222,0
+CALF.US,D,20251112,000000,44.065,44.4,44.005,44.01,711624,0
+CALF.US,D,20251113,000000,43.91,44.32,43.54,43.63,614720,0
+CALF.US,D,20251114,000000,43.32,43.71,43.19,43.46,832619,0
+CALF.US,D,20251117,000000,43.51,43.55,42.555,42.7,872866,0
+CALF.US,D,20251118,000000,42.5,43.125,42.38,42.94,1198185,0
+CALF.US,D,20251119,000000,42.91,42.965,42.525,42.66,886200,0
+CALF.US,D,20251120,000000,42.93,43.23,41.94,41.96,1435998,0
+CALF.US,D,20251121,000000,42.09,43.33,42.04,43.11,1475072,0
+CALF.US,D,20251124,000000,42.97,43.505,42.9,43.31,669340,0
+CALF.US,D,20251125,000000,43.4833,44.26,43.44,44.13,835189,0
+CALF.US,D,20251126,000000,44.1,44.59,44.1,44.31,682365,0
+CALF.US,D,20251128,000000,44.35,44.62,44.3,44.49,275606,0
+CALF.US,D,20251201,000000,44.28,44.765,44.14,44.44,636166,0
+CALF.US,D,20251202,000000,44.53,44.56,44.19,44.41,757349,0
+CALF.US,D,20251203,000000,44.5773,45.085,44.51,45.02,808648,0
+CALF.US,D,20251204,000000,44.9117,45.175,44.89,44.98,916584,0
+CALF.US,D,20251205,000000,44.975,45.485,44.94,45.13,762472,0
+CALF.US,D,20251208,000000,45.2,45.26,44.87,44.93,805131,0
+CALF.US,D,20251209,000000,44.93,45.195,44.845,44.915,755635,0
+CALF.US,D,20251210,000000,44.91,45.765,44.84,45.52,1187261,0
+CALF.US,D,20251211,000000,45.48,45.97,45.39,45.84,993011,0
+CALF.US,D,20251212,000000,46,46.09,45.505,45.58,784950,0
+CALF.US,D,20251215,000000,45.73,45.77,45.32,45.46,1348586,0
+CALF.US,D,20251216,000000,45.26,45.485,44.88,45.04,1153493,0
+CALF.US,D,20251217,000000,45.12,45.615,45.0801,45.23,793393,0
+CALF.US,D,20251218,000000,45.49,45.535,44.995,45.03,1081503,0
+CALF.US,D,20251219,000000,45.16,45.4556,45.04,45.35,780185,0
+CALF.US,D,20251222,000000,45.5,45.71,45.31,45.37,1101861,0
+CALF.US,D,20251223,000000,45.34,45.41,45.04,45.11,592206,0
+CALF.US,D,20251224,000000,45.07,45.32,45.035,45.28,338379,0
+CALF.US,D,20251226,000000,45.25,45.29,45.09,45.28,399670,0
+CALF.US,D,20251229,000000,45.2,45.35,45.03,45.12,654884,0
+CALF.US,D,20251230,000000,44.7,44.86,44.685,44.705,531603,0
+CALF.US,D,20251231,000000,44.61,44.68,44.35,44.37,518621,0
+CALF.US,D,20260102,000000,44.56,44.87,44.18,44.77,1377412,0
+CALF.US,D,20260105,000000,44.84,45.33,44.75,45.08,2254754,0
+CALF.US,D,20260106,000000,45.02,45.665,44.89,45.62,2249505,0
+CALF.US,D,20260107,000000,45.71,45.9199,45.18,45.29,3226589,0
+CALF.US,D,20260108,000000,45.1,46.145,45.07,45.96,2283417,0
+CALF.US,D,20260109,000000,46.11,46.3396,45.63,45.97,2970607,0
+CALF.US,D,20260112,000000,45.72,45.96,45.47,45.795,2300574,0
+CALF.US,D,20260113,000000,46,46.1,45.585,45.64,741146,0
+CALF.US,D,20260114,000000,45.64,46.07,45.63,45.77,835977,0
+CALF.US,D,20260115,000000,45.86,46.005,45.5,45.88,751259,0
+CALF.US,D,20260116,000000,45.82,45.88,45.27,45.295,655958,0
+CALF.US,D,20260120,000000,44.63,45.06,44.55,44.69,757101,0
+CALF.US,D,20260121,000000,45.09,45.88,44.96,45.7,2529946,0
+CALF.US,D,20260122,000000,45.94,46.17,45.73,45.86,2399117,0
+CALF.US,D,20260123,000000,45.89,45.99,45.383567,45.46,1409702,0
+CALF.US,D,20260126,000000,45.5328,45.7199,45.4146,45.63,1948244,0
+CALF.US,D,20260127,000000,45.72,45.72,45.36,45.565,2277640,0
+CALF.US,D,20260128,000000,45.7577,45.8,45.235,45.35,1759421,0
+CALF.US,D,20260129,000000,45.48,45.72,44.905,45.32,2057581,0
+CALF.US,D,20260130,000000,45.21,45.42,44.92,45.38,1894724,0
+CALF.US,D,20260202,000000,45.09,45.9401,45.06,45.82,2886332,0
+CALF.US,D,20260203,000000,45.58,46.055,45.01,45.34,1162142,0
+CALF.US,D,20260204,000000,45.69,46.38,45.6,46.19,1388518,0
+CALF.US,D,20260205,000000,45.94,46.21,45.51,45.62,1335929,0
+CALF.US,D,20260206,000000,45.89,46.97,45.89,46.9,752399,0
+CALF.US,D,20260209,000000,46.84,46.92,46.49,46.75,540915,0
+CALF.US,D,20260210,000000,46.7878,47.16,46.75,46.86,619883,0
+CALF.US,D,20260211,000000,47.16,47.31,46.725,46.83,588036,0
+CALF.US,D,20260212,000000,47.1484,47.265,45.59,45.99,853630,0
+CALF.US,D,20260213,000000,45.94,46.655,45.92,46.43,612787,0
+CALF.US,D,20260217,000000,46.535,46.8,45.685,46.19,679282,0
+CALF.US,D,20260218,000000,46.11,46.74,46.11,46.645,630555,0
diff --git a/daily/us/nyse etfs/1/cefs.us.txt b/daily/us/nyse etfs/1/cefs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..952197145bb1a2641069a8b8767836e101f14562
--- /dev/null
+++ b/daily/us/nyse etfs/1/cefs.us.txt	
@@ -0,0 +1,2241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEFS.US,D,20170322,000000,14.8492,14.8492,14.4697,14.4824,13295.063489745,0
+CEFS.US,D,20170323,000000,14.5643,14.5683,14.5516,14.5516,14746.328514527,0
+CEFS.US,D,20170324,000000,14.5818,14.5818,14.5516,14.5516,7953.2603053052,0
+CEFS.US,D,20170327,000000,14.8228,14.8228,14.4599,14.4599,15358.196607603,0
+CEFS.US,D,20170328,000000,14.5439,14.5818,14.5439,14.5818,7144.6105139539,0
+CEFS.US,D,20170329,000000,14.6472,14.6697,14.6472,14.6697,6043.8628892248,0
+CEFS.US,D,20170330,000000,14.653,14.6931,14.6395,14.6833,28820.319559946,0
+CEFS.US,D,20170331,000000,14.779,14.779,14.6589,14.7107,45877.808124532,0
+CEFS.US,D,20170403,000000,14.6843,14.699,14.6278,14.6395,25341.793081053,0
+CEFS.US,D,20170404,000000,14.6179,14.6278,14.5818,14.6121,29307.149282243,0
+CEFS.US,D,20170405,000000,14.5683,14.6931,14.5683,14.6472,19517.259793032,0
+CEFS.US,D,20170406,000000,14.6764,14.7135,14.6756,14.6931,6471.2481401672,0
+CEFS.US,D,20170407,000000,14.699,14.7194,14.6794,14.7194,18655.314958397,0
+CEFS.US,D,20170410,000000,14.7887,14.8228,14.773,14.8161,14394.786209795,0
+CEFS.US,D,20170411,000000,14.7643,14.8091,14.7623,14.8091,2678.0759249694,0
+CEFS.US,D,20170412,000000,14.8161,14.8228,14.7556,14.7936,23013.20965146,0
+CEFS.US,D,20170413,000000,14.8014,15.3546,14.7506,14.7506,22813.353239149,0
+CEFS.US,D,20170417,000000,14.7623,14.7936,14.7272,14.7936,4797.5788001461,0
+CEFS.US,D,20170418,000000,14.7887,14.7887,14.7419,14.7887,14360.964355405,0
+CEFS.US,D,20170419,000000,14.8198,14.8198,14.7312,14.779,81235.99462875,0
+CEFS.US,D,20170420,000000,14.9,14.9165,14.8024,14.892,59948.724455917,0
+CEFS.US,D,20170421,000000,14.9516,14.9516,14.8198,14.8472,20496.043761017,0
+CEFS.US,D,20170424,000000,14.8609,14.9662,14.8609,14.9662,13680.427648867,0
+CEFS.US,D,20170425,000000,14.9926,15.0609,14.9926,15.0453,13784.967926077,0
+CEFS.US,D,20170426,000000,15.0843,15.1428,15.0472,15.1194,43542.050362189,0
+CEFS.US,D,20170427,000000,15.1194,15.1194,15.0668,15.095,17430.553867568,0
+CEFS.US,D,20170428,000000,15.1662,15.1849,15.1575,15.1849,14069.891426704,0
+CEFS.US,D,20170501,000000,15.2005,15.221,15.1732,15.2122,18964.83617131,0
+CEFS.US,D,20170502,000000,15.2005,15.2122,15.2005,15.2063,14146.759277594,0
+CEFS.US,D,20170503,000000,15.1341,15.1799,15.1341,15.1799,15771.233193046,0
+CEFS.US,D,20170504,000000,15.1799,15.1799,15.0541,15.1428,14221.577319125,0
+CEFS.US,D,20170505,000000,15.1926,15.2745,15.1926,15.2668,96899.612830551,0
+CEFS.US,D,20170508,000000,15.2297,15.2297,15.1662,15.1799,24170.327033506,0
+CEFS.US,D,20170509,000000,15.221,15.221,15.2043,15.2122,15335.648704675,0
+CEFS.US,D,20170510,000000,15.2374,15.2501,15.1926,15.221,7297.3213110532,0
+CEFS.US,D,20170511,000000,15.338,15.3536,15.1732,15.2122,11378.491740914,0
+CEFS.US,D,20170512,000000,15.1732,15.1732,15.1428,15.1732,3997.128246223,0
+CEFS.US,D,20170515,000000,15.2434,15.2434,15.1498,15.2063,2329.608334273,0
+CEFS.US,D,20170516,000000,15.2414,15.2501,15.2317,15.2434,9157.5233025647,0
+CEFS.US,D,20170517,000000,15.1507,15.221,15.1194,15.1194,7349.5914496577,0
+CEFS.US,D,20170518,000000,15.1331,15.1331,14.978,15.0843,22253.755284676,0
+CEFS.US,D,20170519,000000,15.1662,15.1926,15.1244,15.1799,7286.0473595895,0
+CEFS.US,D,20170522,000000,15.3097,15.3097,15.2356,15.2493,8033.2028702296,0
+CEFS.US,D,20170523,000000,15.2571,15.3097,15.2571,15.3029,5661.5734441373,0
+CEFS.US,D,20170524,000000,15.337,15.3526,15.2961,15.3273,11235.005085923,0
+CEFS.US,D,20170525,000000,15.3283,15.4053,15.3283,15.4053,3516.4479519976,0
+CEFS.US,D,20170526,000000,15.4044,15.4951,15.3946,15.4268,8612.2740135926,0
+CEFS.US,D,20170530,000000,15.4951,15.4951,15.4053,15.42,20345.382773274,0
+CEFS.US,D,20170531,000000,15.4131,15.4131,15.3683,15.3683,2397.2520430553,0
+CEFS.US,D,20170601,000000,15.4131,15.4268,15.3907,15.3976,9638.2035967899,0
+CEFS.US,D,20170602,000000,15.42,15.4414,15.4131,15.4268,11746.432520503,0
+CEFS.US,D,20170605,000000,15.4785,15.4785,15.4121,15.4414,18034.222723215,0
+CEFS.US,D,20170606,000000,15.4619,15.4619,15.4268,15.4278,6764.3708782235,0
+CEFS.US,D,20170607,000000,15.4473,15.4473,15.421,15.4268,14620.26523907,0
+CEFS.US,D,20170608,000000,15.4053,15.4473,15.3946,15.4473,4505.4809667682,0
+CEFS.US,D,20170609,000000,15.4151,15.4853,15.4151,15.4414,9873.9316728492,0
+CEFS.US,D,20170612,000000,15.4053,15.42,15.3839,15.42,9297.9352435217,0
+CEFS.US,D,20170613,000000,15.417,15.4541,15.4083,15.4541,4448.0863047711,0
+CEFS.US,D,20170614,000000,15.4785,15.4785,15.4073,15.4541,3227.4248326554,0
+CEFS.US,D,20170615,000000,15.4414,15.4414,15.3839,15.42,3353.4881081132,0
+CEFS.US,D,20170616,000000,15.4268,15.4268,15.3917,15.42,17259.394786255,0
+CEFS.US,D,20170619,000000,15.4365,15.4785,15.4365,15.4785,21026.94438449,0
+CEFS.US,D,20170620,000000,15.4863,15.4863,15.4355,15.4355,30224.438969516,0
+CEFS.US,D,20170621,000000,15.4698,15.4698,15.3985,15.3985,10804.545120945,0
+CEFS.US,D,20170622,000000,15.3605,15.4347,15.3419,15.3985,15947.516797751,0
+CEFS.US,D,20170623,000000,15.3839,15.4121,15.3829,15.3985,4272.8276047445,0
+CEFS.US,D,20170626,000000,15.4609,15.4609,15.4347,15.4473,9947.7248097025,0
+CEFS.US,D,20170627,000000,15.4473,15.4473,15.4053,15.42,7380.3385900132,0
+CEFS.US,D,20170628,000000,15.4609,15.5117,15.459,15.498,3627.1376572777,0
+CEFS.US,D,20170629,000000,15.4414,15.4414,15.3673,15.3741,14081.165378169,0
+CEFS.US,D,20170630,000000,15.4161,15.4541,15.376,15.4464,7171.2580355954,0
+CEFS.US,D,20170703,000000,15.4863,15.5459,15.4708,15.5459,5440.1940335773,0
+CEFS.US,D,20170705,000000,15.5341,15.5341,15.4785,15.4785,11746.432520503,0
+CEFS.US,D,20170706,000000,15.4785,15.4785,15.3985,15.4365,6523.5182787715,0
+CEFS.US,D,20170707,000000,15.539,15.539,15.4347,15.5029,9444.4966125498,0
+CEFS.US,D,20170710,000000,15.4736,15.538,15.4736,15.538,15972.114510036,0
+CEFS.US,D,20170711,000000,15.5888,15.5975,15.5459,15.5712,4682.7894761519,0
+CEFS.US,D,20170712,000000,15.5585,15.6786,15.5585,15.6649,6062.3111734381,0
+CEFS.US,D,20170713,000000,15.6717,15.8629,15.6044,15.6776,13920.255343642,0
+CEFS.US,D,20170714,000000,15.7087,15.7087,15.698,15.701,3206.926739085,0
+CEFS.US,D,20170717,000000,15.7791,15.7839,15.7321,15.7595,28594.840530672,0
+CEFS.US,D,20170718,000000,15.7791,15.7956,15.74,15.7956,26101.247447836,0
+CEFS.US,D,20170719,000000,15.8132,15.8503,15.8132,15.8337,22523.305215126,0
+CEFS.US,D,20170720,000000,15.9869,15.9869,15.8434,15.8503,14430.657873543,0
+CEFS.US,D,20170721,000000,15.8503,15.8503,15.822,15.8434,35477.075446925,0
+CEFS.US,D,20170724,000000,15.7791,15.8815,15.7791,15.8581,8851.0768036875,0
+CEFS.US,D,20170725,000000,15.8961,15.903,15.8659,15.8863,5930.0984699092,0
+CEFS.US,D,20170726,000000,15.978,15.978,15.9127,15.9458,13398.578862275,0
+CEFS.US,D,20170727,000000,15.8961,15.9157,15.8659,15.8659,25317.19536877,0
+CEFS.US,D,20170728,000000,15.903,15.9224,15.8805,15.901,3659.9346069903,0
+CEFS.US,D,20170731,000000,15.8366,15.9098,15.8142,15.9098,8223.8351404341,0
+CEFS.US,D,20170801,000000,15.9098,15.9098,15.8883,15.8893,17677.55589509,0
+CEFS.US,D,20170802,000000,15.8366,15.9312,15.8366,15.9312,15649.269536303,0
+CEFS.US,D,20170803,000000,15.9147,15.9312,15.8961,15.9195,4669.4657153312,0
+CEFS.US,D,20170804,000000,15.9312,15.9508,15.9312,15.9508,1982.1656482552,0
+CEFS.US,D,20170807,000000,16.1801,16.1801,15.903,15.9157,5869.6290938766,0
+CEFS.US,D,20170808,000000,15.9498,15.9498,15.8756,15.8756,8687.0920551245,0
+CEFS.US,D,20170809,000000,15.8366,15.8532,15.7908,15.7917,4970.7876908157,0
+CEFS.US,D,20170810,000000,15.7625,15.7625,15.4599,15.4599,51031.028848124,0
+CEFS.US,D,20170811,000000,15.4599,15.539,15.3877,15.539,18703.485478288,0
+CEFS.US,D,20170814,000000,15.6112,15.6522,15.5947,15.6181,26875.050480118,0
+CEFS.US,D,20170815,000000,15.6112,15.6522,15.6112,15.6181,11342.620077166,0
+CEFS.US,D,20170816,000000,15.6191,15.699,15.6191,15.6844,997.2322521987,0
+CEFS.US,D,20170817,000000,15.6522,15.6522,15.5703,15.579,8239.2087106119,0
+CEFS.US,D,20170818,000000,15.5703,15.5838,15.5029,15.5721,14996.405256086,0
+CEFS.US,D,20170821,000000,15.6034,15.6034,15.5585,15.5673,4777.0807065757,0
+CEFS.US,D,20170822,000000,15.5634,15.6453,15.5634,15.6453,15518.081737451,0
+CEFS.US,D,20170823,000000,15.5838,15.7087,15.5838,15.7,6370.8074816723,0
+CEFS.US,D,20170824,000000,15.7087,15.7087,15.6707,15.7087,4923.6420756039,0
+CEFS.US,D,20170825,000000,15.7244,15.7321,15.7244,15.7321,11826.375085428,0
+CEFS.US,D,20170828,000000,15.7,15.7634,15.6912,15.7303,2624.7808816864,0
+CEFS.US,D,20170829,000000,15.7458,15.7458,15.7097,15.7097,1886.849513153,0
+CEFS.US,D,20170830,000000,15.6844,15.7644,15.6844,15.7468,4898.0194586409,0
+CEFS.US,D,20170831,000000,15.7888,15.7966,15.78,15.78,5092.7513475595,0
+CEFS.US,D,20170901,000000,15.8971,15.8971,15.8307,15.8688,12774.411913057,0
+CEFS.US,D,20170905,000000,15.8307,15.8307,15.7888,15.7888,2960.9496162406,0
+CEFS.US,D,20170906,000000,15.7692,15.8386,15.74,15.8307,5165.5195797343,0
+CEFS.US,D,20170907,000000,15.8307,15.8522,15.7917,15.8522,6999.0740496043,0
+CEFS.US,D,20170908,000000,15.7917,15.7966,15.78,15.7859,2699.5989232183,0
+CEFS.US,D,20170911,000000,15.9341,15.9341,15.8386,15.8776,22347.021610422,0
+CEFS.US,D,20170912,000000,15.9049,15.9341,15.902,15.9049,12332.677996615,0
+CEFS.US,D,20170913,000000,15.9254,15.9595,15.9166,15.9166,6425.1274296337,0
+CEFS.US,D,20170914,000000,15.9819,15.9859,15.9819,15.9859,561.64776382825,0
+CEFS.US,D,20170915,000000,15.9889,15.9966,15.9645,15.9966,4323.0479339919,0
+CEFS.US,D,20170918,000000,16.0063,16.0103,15.9742,15.9889,7124.1124203835,0
+CEFS.US,D,20170919,000000,16.021,16.0874,16.021,16.0874,7666.2869953199,0
+CEFS.US,D,20170920,000000,16.1537,16.1537,16.0883,16.0952,14198.004511519,0
+CEFS.US,D,20170921,000000,16.0561,16.1459,16.0561,16.1235,3361.6873455413,0
+CEFS.US,D,20170922,000000,16.0561,16.1937,16.0561,16.1937,3192.5780735857,0
+CEFS.US,D,20170925,000000,16.1303,16.1517,16.1303,16.1517,1197.0886645099,0
+CEFS.US,D,20170926,000000,16.181,16.2162,16.1761,16.1761,6594.2367015893,0
+CEFS.US,D,20170927,000000,16.1781,16.1781,16.1263,16.1293,44123.171314909,0
+CEFS.US,D,20170928,000000,16.1459,16.1615,16.1459,16.1615,19947.71975801,0
+CEFS.US,D,20170929,000000,16.1615,16.2532,16.1615,16.2249,34219.517406382,0
+CEFS.US,D,20171002,000000,16.2678,16.3236,16.2678,16.3236,1952.4434125781,0
+CEFS.US,D,20171003,000000,16.3099,16.3497,16.3,16.3361,8707.5901486949,0
+CEFS.US,D,20171004,000000,16.3146,16.3146,16.3146,16.3146,669.26275507271,0
+CEFS.US,D,20171005,000000,16.3146,16.344,16.2747,16.3196,17885.611544829,0
+CEFS.US,D,20171006,000000,16.3127,16.3127,16.3127,16.3127,613.9179024327,0
+CEFS.US,D,20171009,000000,16.3303,16.3741,16.3146,16.3596,11995.484357383,0
+CEFS.US,D,20171010,000000,16.4065,16.421,16.3801,16.4025,13407.803004382,0
+CEFS.US,D,20171011,000000,16.3361,16.4279,16.3361,16.4172,10098.385797445,0
+CEFS.US,D,20171012,000000,16.4035,16.4035,16.3577,16.3577,10704.10446245,0
+CEFS.US,D,20171013,000000,16.5206,16.5206,16.3898,16.3948,10811.719453694,0
+CEFS.US,D,20171016,000000,16.503,16.503,16.3918,16.3985,24753.497795584,0
+CEFS.US,D,20171017,000000,16.3985,16.421,16.3741,16.3801,29215.932765854,0
+CEFS.US,D,20171018,000000,16.5293,16.5293,16.4065,16.4065,10196.776646583,0
+CEFS.US,D,20171019,000000,16.3918,16.4279,16.3918,16.4201,12236.336956836,0
+CEFS.US,D,20171020,000000,16.4571,16.4571,16.3741,16.4318,2662.7023547915,0
+CEFS.US,D,20171023,000000,16.4561,16.4942,16.4279,16.4396,5138.8720580928,0
+CEFS.US,D,20171024,000000,16.4787,16.4942,16.4571,16.46,6978.5759560338,0
+CEFS.US,D,20171025,000000,16.421,16.421,16.3136,16.3263,18437.010261874,0
+CEFS.US,D,20171026,000000,16.3497,16.3497,16.2942,16.2942,14254.374268838,0
+CEFS.US,D,20171027,000000,16.3497,16.3497,16.2972,16.3059,7827.1970298474,0
+CEFS.US,D,20171030,000000,16.3831,16.3831,16.2835,16.3226,18105.966050711,0
+CEFS.US,D,20171031,000000,16.4279,16.4279,16.3343,16.346,14297.420265336,0
+CEFS.US,D,20171101,000000,16.3985,16.4065,16.34,16.3918,13241.768446461,0
+CEFS.US,D,20171102,000000,16.4366,16.4366,16.3236,16.3741,3413.9574841458,0
+CEFS.US,D,20171103,000000,16.3831,16.3831,16.3136,16.3226,6960.1276718206,0
+CEFS.US,D,20171106,000000,16.3059,16.3283,16.3059,16.3236,3681.4576052392,0
+CEFS.US,D,20171107,000000,16.343,16.3497,16.3136,16.3226,7936.8618304488,0
+CEFS.US,D,20171108,000000,16.3059,16.3059,16.2668,16.2668,1757.7115236595,0
+CEFS.US,D,20171109,000000,16.2142,16.2142,16.1361,16.143,7291.171882982,0
+CEFS.US,D,20171110,000000,16.0922,16.1674,16.0922,16.1342,4910.3183147831,0
+CEFS.US,D,20171113,000000,16.1156,16.1244,16.0151,16.0531,9617.7055032195,0
+CEFS.US,D,20171114,000000,16.0376,16.0376,15.9147,15.9556,28726.028329522,0
+CEFS.US,D,20171115,000000,15.8795,15.9478,15.7985,15.9478,7908.1644994503,0
+CEFS.US,D,20171116,000000,15.9927,16.0922,15.9927,16.0454,4628.4695281905,0
+CEFS.US,D,20171117,000000,16.1156,16.1595,16.0922,16.1283,7289.1220736251,0
+CEFS.US,D,20171120,000000,16.1283,16.1839,16.1283,16.1459,1732.0889066966,0
+CEFS.US,D,20171121,000000,16.1839,16.1888,16.1595,16.1888,5007.6842592424,0
+CEFS.US,D,20171122,000000,16.2912,16.2912,16.2073,16.262,1968.8418874345,0
+CEFS.US,D,20171124,000000,16.223,16.2444,16.223,16.2444,2155.3745389249,0
+CEFS.US,D,20171127,000000,16.347,16.347,16.2073,16.2073,1473.8129277099,0
+CEFS.US,D,20171128,000000,16.223,16.2298,16.223,16.2298,1067.9506750165,0
+CEFS.US,D,20171129,000000,16.2376,16.2591,16.223,16.2288,1780.259426587,0
+CEFS.US,D,20171130,000000,16.2835,16.344,16.2835,16.3303,2794.9150583205,0
+CEFS.US,D,20171201,000000,16.3361,16.341,16.2718,16.3361,5077.3777773816,0
+CEFS.US,D,20171204,000000,16.3751,16.3751,16.344,16.344,2568.4111243679,0
+CEFS.US,D,20171205,000000,16.2912,16.4005,16.2912,16.3156,12669.871635849,0
+CEFS.US,D,20171206,000000,16.4581,16.4581,16.3361,16.3731,7788.2506520637,0
+CEFS.US,D,20171207,000000,16.466,16.466,16.2532,16.2532,11533.252347371,0
+CEFS.US,D,20171208,000000,16.4805,16.4894,16.2952,16.3244,7204.0549853079,0
+CEFS.US,D,20171211,000000,16.4309,16.4309,16.3684,16.3684,1850.9778494048,0
+CEFS.US,D,20171212,000000,16.3527,16.4152,16.344,16.344,4968.7378814587,0
+CEFS.US,D,20171213,000000,16.3938,16.3938,16.3938,16.3938,1209.3875206521,0
+CEFS.US,D,20171214,000000,16.3751,16.3751,16.3303,16.3371,4959.513739352,0
+CEFS.US,D,20171215,000000,16.4239,16.4239,16.4084,16.4084,822.99845685052,0
+CEFS.US,D,20171218,000000,16.4444,16.4523,16.4152,16.4201,7951.2104959481,0
+CEFS.US,D,20171219,000000,16.4299,16.4581,16.4112,16.4152,25281.323705022,0
+CEFS.US,D,20171220,000000,16.4152,16.4718,16.4152,16.4718,2751.8690618227,0
+CEFS.US,D,20171221,000000,16.5704,16.5704,16.4182,16.4444,3728.6032204511,0
+CEFS.US,D,20171222,000000,16.4952,16.5011,16.466,16.5011,824.02336152904,0
+CEFS.US,D,20171226,000000,16.7118,16.7118,16.5283,16.5654,3552.3196157458,0
+CEFS.US,D,20171227,000000,16.5469,16.5733,16.5352,16.5508,23885.403532879,0
+CEFS.US,D,20171228,000000,16.5459,16.5596,16.5382,16.5586,3821.8695461963,0
+CEFS.US,D,20171229,000000,16.5674,16.6446,16.5674,16.6356,10624.161897525,0
+CEFS.US,D,20180102,000000,16.5761,16.6172,16.5508,16.6172,11158.137235033,0
+CEFS.US,D,20180103,000000,16.5283,16.6834,16.4464,16.6572,8211.5362842919,0
+CEFS.US,D,20180104,000000,16.6543,16.6864,16.6543,16.6864,5916.7747090885,0
+CEFS.US,D,20180105,000000,16.7411,16.7489,16.7235,16.7489,2529.4647465841,0
+CEFS.US,D,20180108,000000,16.743,16.7918,16.743,16.7733,4366.0939304896,0
+CEFS.US,D,20180109,000000,16.7586,16.8152,16.7586,16.7997,5716.9182967774,0
+CEFS.US,D,20180110,000000,16.785,16.785,16.7088,16.7275,6569.6389893049,0
+CEFS.US,D,20180111,000000,16.8132,16.8231,16.7977,16.8191,4198.0095632126,0
+CEFS.US,D,20180112,000000,16.8737,16.8737,16.8425,16.8425,1684.9432914847,0
+CEFS.US,D,20180116,000000,16.8914,16.981,16.8826,16.905,20877.308301426,0
+CEFS.US,D,20180117,000000,16.9001,16.9313,16.8669,16.8669,10940.857443188,0
+CEFS.US,D,20180118,000000,16.8298,16.8699,16.8298,16.8435,3367.8367736125,0
+CEFS.US,D,20180119,000000,16.8503,16.8747,16.8435,16.8669,5729.2171529196,0
+CEFS.US,D,20180122,000000,17.0963,17.0963,16.9118,16.9489,6422.0527155982,0
+CEFS.US,D,20180123,000000,16.9782,17.0074,16.9782,16.9782,9853.4335792788,0
+CEFS.US,D,20180124,000000,17.0084,17.0405,16.986,16.9908,4554.6763913371,0
+CEFS.US,D,20180125,000000,16.982,17.0719,16.9557,17.0719,2294.7615752033,0
+CEFS.US,D,20180126,000000,17.0298,17.064,17.0298,17.0485,3417.0321981813,0
+CEFS.US,D,20180129,000000,17.2211,17.9958,16.984,17.0084,14703.282518029,0
+CEFS.US,D,20180130,000000,16.8376,16.9177,16.8376,16.9001,4254.3793205311,0
+CEFS.US,D,20180131,000000,16.8787,16.8884,16.8592,16.8592,6420.0029062411,0
+CEFS.US,D,20180201,000000,16.8298,16.9088,16.8298,16.8914,9725.320494464,0
+CEFS.US,D,20180202,000000,16.8503,16.8737,16.7898,16.8572,10555.493284064,0
+CEFS.US,D,20180205,000000,16.666,16.666,16.2815,16.343,13840.312778717,0
+CEFS.US,D,20180206,000000,16.0718,16.3995,15.9195,16.3995,14871.366885307,0
+CEFS.US,D,20180207,000000,16.5039,16.5723,16.4737,16.5039,9459.8701827277,0
+CEFS.US,D,20180208,000000,16.4561,16.4561,16.2972,16.2972,4465.509684306,0
+CEFS.US,D,20180209,000000,16.263,16.3313,16.022,16.264,9335.8567166268,0
+CEFS.US,D,20180212,000000,16.22,16.3039,16.22,16.2815,12120.522728162,0
+CEFS.US,D,20180213,000000,16.3624,16.3624,16.3624,16.3624,8218.7106170415,0
+CEFS.US,D,20180214,000000,16.2649,16.4015,16.2649,16.4015,2773.3920600716,0
+CEFS.US,D,20180215,000000,16.541,16.541,16.4591,16.5079,4975.9122142083,0
+CEFS.US,D,20180216,000000,16.4669,16.585,16.4669,16.5713,5051.7551604187,0
+CEFS.US,D,20180220,000000,16.584,16.585,16.5577,16.5771,27460.271051551,0
+CEFS.US,D,20180221,000000,16.583,16.5948,16.5634,16.5634,2885.1066700301,0
+CEFS.US,D,20180222,000000,16.668,16.668,16.6025,16.6065,10984.928344363,0
+CEFS.US,D,20180223,000000,16.6005,16.6338,16.5781,16.6338,19286.656240365,0
+CEFS.US,D,20180226,000000,16.6152,16.6533,16.6102,16.6386,7406.9861116547,0
+CEFS.US,D,20180227,000000,16.6211,16.659,16.5634,16.5811,8730.1380516223,0
+CEFS.US,D,20180228,000000,16.6035,16.6035,16.5382,16.5382,9996.9202342715,0
+CEFS.US,D,20180301,000000,16.5577,16.5577,16.3821,16.4376,5661.5734441373,0
+CEFS.US,D,20180302,000000,16.2795,16.3741,16.2795,16.3741,1755.6617143026,0
+CEFS.US,D,20180305,000000,16.346,16.3868,16.346,16.3868,2654.5031173634,0
+CEFS.US,D,20180306,000000,16.541,16.541,16.4444,16.4444,870.14407206238,0
+CEFS.US,D,20180307,000000,16.4444,16.4444,16.4444,16.4444,106.59008656595,0
+CEFS.US,D,20180308,000000,16.5868,16.5868,16.4981,16.5489,15108.119866044,0
+CEFS.US,D,20180309,000000,16.5771,16.6717,16.5771,16.6553,11594.746628081,0
+CEFS.US,D,20180312,000000,16.6971,16.6971,16.6152,16.6152,698.98499074976,0
+CEFS.US,D,20180313,000000,16.6533,16.6533,16.5489,16.5489,2323.4589062019,0
+CEFS.US,D,20180314,000000,16.5743,16.5743,16.5265,16.5489,1265.7572779706,0
+CEFS.US,D,20180315,000000,16.5577,16.5577,16.5577,16.5577,332.06911584006,0
+CEFS.US,D,20180316,000000,16.5352,16.5352,16.4981,16.4981,1533.257399064,0
+CEFS.US,D,20180319,000000,16.4815,16.4815,16.4182,16.4182,4102.6934281104,0
+CEFS.US,D,20180320,000000,16.5176,16.5235,16.4376,16.4835,9298.9601482002,0
+CEFS.US,D,20180321,000000,16.4581,16.466,16.4376,16.4376,16634.202932358,0
+CEFS.US,D,20180322,000000,16.3614,16.3614,16.3313,16.3361,7083.1162332427,0
+CEFS.US,D,20180323,000000,16.2865,16.2893,16.1752,16.1752,8404.2183638533,0
+CEFS.US,D,20180326,000000,16.2942,16.2942,16.2152,16.2357,10772.773075909,0
+CEFS.US,D,20180327,000000,16.2785,16.2785,16.1879,16.1879,8888.9982767928,0
+CEFS.US,D,20180328,000000,16.1664,16.2073,16.1664,16.1752,4861.1228902142,0
+CEFS.US,D,20180329,000000,16.2474,16.2561,16.2259,16.2327,3369.8865829695,0
+CEFS.US,D,20180402,000000,16.1664,16.2571,16.1664,16.1703,12173.817771445,0
+CEFS.US,D,20180403,000000,16.1664,16.1781,16.1586,16.1742,1674.6942446996,0
+CEFS.US,D,20180404,000000,16.1517,16.2874,16.1469,16.2874,6107.406979293,0
+CEFS.US,D,20180405,000000,16.2785,16.2942,16.2376,16.2942,8905.3967516491,0
+CEFS.US,D,20180406,000000,16.2942,16.3109,16.2698,16.2785,4641.7932890112,0
+CEFS.US,D,20180409,000000,16.2474,16.2571,16.2474,16.2571,1222.7112814728,0
+CEFS.US,D,20180410,000000,16.3226,16.3654,16.3226,16.347,15201.386191789,0
+CEFS.US,D,20180411,000000,16.3741,16.3985,16.341,16.3741,9609.5062657914,0
+CEFS.US,D,20180412,000000,16.5362,16.5362,16.4356,16.4376,10470.426195746,0
+CEFS.US,D,20180413,000000,16.4444,16.4444,16.3741,16.4065,15781.482239831,0
+CEFS.US,D,20180416,000000,16.4444,16.4444,16.4025,16.4152,4201.0842772481,0
+CEFS.US,D,20180417,000000,16.466,16.542,16.466,16.5323,3485.7008116422,0
+CEFS.US,D,20180418,000000,16.4152,16.4894,16.4152,16.4513,13898.732345392,0
+CEFS.US,D,20180419,000000,16.4561,16.4561,16.4347,16.4347,3665.0591303829,0
+CEFS.US,D,20180420,000000,16.4065,16.4229,16.3985,16.3985,2374.7041401278,0
+CEFS.US,D,20180423,000000,16.4229,16.4229,16.3731,16.3731,3560.518853174,0
+CEFS.US,D,20180424,000000,16.4444,16.4444,16.3821,16.4065,6188.374448896,0
+CEFS.US,D,20180425,000000,16.3263,16.3263,16.3029,16.3263,7385.4631134058,0
+CEFS.US,D,20180426,000000,16.3741,16.4065,16.347,16.4065,73599.429869106,0
+CEFS.US,D,20180427,000000,16.3985,16.4229,16.3985,16.4229,3358.6126315058,0
+CEFS.US,D,20180430,000000,16.4152,16.4825,16.4065,16.462,5409.4468932218,0
+CEFS.US,D,20180501,000000,16.466,16.466,16.3985,16.466,4426.5633065222,0
+CEFS.US,D,20180502,000000,16.466,16.466,16.4444,16.4581,10552.418570028,0
+CEFS.US,D,20180503,000000,16.4444,16.4444,16.3985,16.3985,5294.6575692276,0
+CEFS.US,D,20180504,000000,16.3644,16.3985,16.347,16.3771,6208.8725424663,0
+CEFS.US,D,20180507,000000,16.3644,16.4376,16.3644,16.4279,4808.8527516097,0
+CEFS.US,D,20180508,000000,16.3557,16.4229,16.3557,16.4229,35795.820801944,0
+CEFS.US,D,20180509,000000,16.3821,16.3821,16.347,16.3557,8418.5670293526,0
+CEFS.US,D,20180510,000000,16.3176,16.3985,16.3176,16.3908,8244.3332340044,0
+CEFS.US,D,20180511,000000,16.4376,16.4581,16.4299,16.4503,2540.7386980479,0
+CEFS.US,D,20180514,000000,16.5186,16.5186,16.4825,16.4825,2631.9552144361,0
+CEFS.US,D,20180515,000000,16.3099,16.4376,16.3099,16.3644,13664.029174012,0
+CEFS.US,D,20180516,000000,16.4299,16.4299,16.3323,16.3821,5099.9256803091,0
+CEFS.US,D,20180517,000000,16.2865,16.3821,16.2865,16.3821,3341.189251971,0
+CEFS.US,D,20180518,000000,16.4102,16.4102,16.3985,16.4065,3922.3102046911,0
+CEFS.US,D,20180521,000000,16.4376,16.4581,16.3908,16.4318,19644.347973169,0
+CEFS.US,D,20180522,000000,16.4065,16.4376,16.4065,16.4376,6667.0049337641,0
+CEFS.US,D,20180523,000000,16.3821,16.3821,16.339,16.3644,14245.150126732,0
+CEFS.US,D,20180524,000000,16.3644,16.3644,16.3019,16.3323,23299.158056765,0
+CEFS.US,D,20180525,000000,16.2855,16.2855,16.2601,16.2688,21088.4386652,0
+CEFS.US,D,20180529,000000,16.2601,16.3019,16.1888,16.1888,43966.360899095,0
+CEFS.US,D,20180530,000000,16.2113,16.2776,16.1634,16.1966,8306.8524193941,0
+CEFS.US,D,20180531,000000,16.1557,16.2601,16.1557,16.2601,4498.3066340186,0
+CEFS.US,D,20180601,000000,16.3089,16.3089,16.1966,16.1966,3804.4461666614,0
+CEFS.US,D,20180604,000000,16.2269,16.2855,16.1684,16.2444,16972.421476269,0
+CEFS.US,D,20180605,000000,16.1888,16.2855,16.1888,16.2513,5975.194275764,0
+CEFS.US,D,20180606,000000,16.2113,16.2855,16.2113,16.2855,11474.832780695,0
+CEFS.US,D,20180607,000000,16.4835,16.4835,16.3029,16.3029,6048.9874126174,0
+CEFS.US,D,20180608,000000,16.2855,16.3731,16.2855,16.3244,33511.308273527,0
+CEFS.US,D,20180611,000000,16.3253,16.3557,16.2922,16.3557,9516.2399400462,0
+CEFS.US,D,20180612,000000,16.3557,16.3557,16.2865,16.3166,5950.5965634796,0
+CEFS.US,D,20180613,000000,16.3557,16.3557,16.3253,16.3557,4161.112994786,0
+CEFS.US,D,20180614,000000,16.3557,16.3557,16.3527,16.3557,2822.5874846406,0
+CEFS.US,D,20180615,000000,16.339,16.3557,16.2942,16.3557,5700.519821921,0
+CEFS.US,D,20180618,000000,16.347,16.3557,16.3019,16.3019,8136.71824276,0
+CEFS.US,D,20180619,000000,16.3166,16.3166,16.3166,16.3166,671.31256442975,0
+CEFS.US,D,20180620,000000,16.3995,16.3995,16.3293,16.3353,6082.8092670085,0
+CEFS.US,D,20180621,000000,16.2776,16.3323,16.223,16.2776,8038.3273936222,0
+CEFS.US,D,20180622,000000,16.3253,16.3323,16.2883,16.2883,4989.2359750291,0
+CEFS.US,D,20180625,000000,16.3089,16.3156,16.1323,16.1323,17567.891094489,0
+CEFS.US,D,20180626,000000,16.2601,16.2776,16.1771,16.2347,3787.0227871266,0
+CEFS.US,D,20180627,000000,16.3019,16.3019,16.22,16.2688,16121.750593099,0
+CEFS.US,D,20180628,000000,16.2113,16.2347,16.1586,16.1586,4236.9559409963,0
+CEFS.US,D,20180629,000000,16.1908,16.2522,16.1879,16.2152,8033.2028702296,0
+CEFS.US,D,20180702,000000,16.0825,16.2035,16.0825,16.1088,13321.711011386,0
+CEFS.US,D,20180703,000000,16.2601,16.2601,16.0912,16.0912,18925.889793526,0
+CEFS.US,D,20180705,000000,16.1625,16.1625,16.0991,16.0991,8305.8275147156,0
+CEFS.US,D,20180706,000000,16.1293,16.1879,16.1156,16.1879,4783.2301346468,0
+CEFS.US,D,20180709,000000,16.1703,16.1956,16.1703,16.1956,810.6996007083,0
+CEFS.US,D,20180710,000000,16.2522,16.2522,16.2054,16.2054,3430.3559590021,0
+CEFS.US,D,20180711,000000,16.1703,16.1752,16.1703,16.1752,719.48308432014,0
+CEFS.US,D,20180712,000000,16.2269,16.2688,16.2035,16.2035,3924.3600140481,0
+CEFS.US,D,20180713,000000,16.2601,16.2855,16.2405,16.2815,60363.810850716,0
+CEFS.US,D,20180716,000000,16.2269,16.2269,16.1781,16.1879,11815.101133963,0
+CEFS.US,D,20180717,000000,16.2307,16.2307,16.224,16.2269,1794.6080920863,0
+CEFS.US,D,20180718,000000,16.2688,16.3089,16.2269,16.3019,7458.2313455806,0
+CEFS.US,D,20180719,000000,16.2269,16.3166,16.2269,16.3089,42542.768300633,0
+CEFS.US,D,20180720,000000,16.2434,16.2434,16.141,16.1595,7021.6219525317,0
+CEFS.US,D,20180723,000000,16.2113,16.2601,16.1956,16.2444,1560.929825384,0
+CEFS.US,D,20180724,000000,16.2659,16.2659,16.1712,16.1996,24980.001729537,0
+CEFS.US,D,20180725,000000,16.2601,16.2601,16.2162,16.22,2998.8710893457,0
+CEFS.US,D,20180726,000000,16.2571,16.2776,16.2571,16.2776,1765.9107610877,0
+CEFS.US,D,20180727,000000,16.2317,16.2932,16.2269,16.2932,7587.369335074,0
+CEFS.US,D,20180730,000000,16.2855,16.2855,16.2035,16.2601,6362.6082442442,0
+CEFS.US,D,20180731,000000,16.2688,16.2932,16.2035,16.2601,24458.325248171,0
+CEFS.US,D,20180801,000000,16.3166,16.3166,16.2269,16.2932,6420.0029062411,0
+CEFS.US,D,20180802,000000,16.2601,16.2855,16.2503,16.2855,9439.3720891573,0
+CEFS.US,D,20180803,000000,16.2347,16.3019,16.2347,16.2757,2515.1160810849,0
+CEFS.US,D,20180806,000000,16.3166,16.3166,16.2766,16.2932,17838.465929618,0
+CEFS.US,D,20180807,000000,16.347,16.3644,16.3099,16.3624,20258.2658756,0
+CEFS.US,D,20180808,000000,16.3684,16.3723,16.3507,16.3507,4326.1226480275,0
+CEFS.US,D,20180809,000000,16.339,16.347,16.339,16.344,5903.4509482678,0
+CEFS.US,D,20180810,000000,16.3731,16.3731,16.2522,16.2776,2317.3094781308,0
+CEFS.US,D,20180813,000000,16.2434,16.2434,16.1781,16.2113,8461.6130258504,0
+CEFS.US,D,20180814,000000,16.2044,16.2347,16.2015,16.2064,10869.114115691,0
+CEFS.US,D,20180815,000000,16.2269,16.2688,16.22,16.2434,59561.310487436,0
+CEFS.US,D,20180816,000000,16.2035,16.3089,16.2035,16.3089,1523.0083522788,0
+CEFS.US,D,20180817,000000,16.2259,16.2688,16.2259,16.2659,1415.3933610343,0
+CEFS.US,D,20180820,000000,16.3089,16.34,16.3019,16.3263,7285.022454911,0
+CEFS.US,D,20180821,000000,16.3741,16.3741,16.3019,16.3313,7581.2199070028,0
+CEFS.US,D,20180822,000000,16.3089,16.3323,16.3019,16.3323,3801.3714526259,0
+CEFS.US,D,20180823,000000,16.3069,16.3323,16.3069,16.3263,3013.219754845,0
+CEFS.US,D,20180824,000000,16.3567,16.3908,16.3567,16.3714,3093.1623197694,0
+CEFS.US,D,20180827,000000,16.347,16.4239,16.3089,16.4102,15255.706139751,0
+CEFS.US,D,20180828,000000,16.3517,16.3517,16.3361,16.3361,1997.539218433,0
+CEFS.US,D,20180829,000000,16.3694,16.4084,16.3507,16.3507,5502.7132189669,0
+CEFS.US,D,20180830,000000,16.3654,16.4084,16.3654,16.3858,7396.7370648695,0
+CEFS.US,D,20180831,000000,16.4162,16.4162,16.3741,16.3928,5311.0560440839,0
+CEFS.US,D,20180904,000000,16.3654,16.3928,16.3283,16.3517,6106.3820746145,0
+CEFS.US,D,20180905,000000,16.3323,16.34,16.3323,16.34,628.26656793197,0
+CEFS.US,D,20180906,000000,16.384,16.384,16.3263,16.34,15780.457335153,0
+CEFS.US,D,20180907,000000,16.34,16.34,16.3019,16.3166,12228.137719406,0
+CEFS.US,D,20180910,000000,16.3019,16.34,16.3019,16.34,4341.4962182052,0
+CEFS.US,D,20180911,000000,16.34,16.3567,16.3019,16.3567,4026.8504819,0
+CEFS.US,D,20180912,000000,16.347,16.3567,16.2855,16.347,34778.090456175,0
+CEFS.US,D,20180913,000000,16.341,16.3567,16.341,16.3507,12621.701115958,0
+CEFS.US,D,20180914,000000,16.3567,16.4162,16.3567,16.4162,19614.62573749,0
+CEFS.US,D,20180917,000000,16.347,16.347,16.2347,16.3166,25821.448470601,0
+CEFS.US,D,20180918,000000,16.4249,16.4386,16.3236,16.4005,11914.51688778,0
+CEFS.US,D,20180919,000000,16.4162,16.4318,16.4035,16.4035,2360.3554746286,0
+CEFS.US,D,20180920,000000,16.4084,16.4708,16.4084,16.4318,18603.044819793,0
+CEFS.US,D,20180921,000000,16.4435,16.5049,16.4435,16.5049,4100.6436187534,0
+CEFS.US,D,20180924,000000,16.5245,16.5245,16.4718,16.5021,4240.0306550318,0
+CEFS.US,D,20180925,000000,16.4962,16.4962,16.4787,16.4787,1286.255371541,0
+CEFS.US,D,20180926,000000,16.4543,16.4787,16.4473,16.4708,7129.2369437761,0
+CEFS.US,D,20180927,000000,16.5147,16.5147,16.461,16.4962,4397.8659755238,0
+CEFS.US,D,20180928,000000,16.4708,16.5059,16.4708,16.4962,18705.535287644,0
+CEFS.US,D,20181001,000000,16.461,16.5245,16.46,16.5245,7949.160686591,0
+CEFS.US,D,20181002,000000,16.5147,16.5147,16.4318,16.4318,20729.722027719,0
+CEFS.US,D,20181003,000000,16.3567,16.4962,16.3567,16.4318,9834.9852950655,0
+CEFS.US,D,20181004,000000,16.461,16.4698,16.3587,16.3587,15026.127491762,0
+CEFS.US,D,20181005,000000,16.4249,16.4249,16.2922,16.2922,6208.8725424663,0
+CEFS.US,D,20181008,000000,16.2922,16.2922,16.1771,16.2386,16318.532291375,0
+CEFS.US,D,20181009,000000,16.2513,16.2513,16.2103,16.223,26061.276165374,0
+CEFS.US,D,20181010,000000,16.2424,16.2424,16.0133,16.0775,14322.01797762,0
+CEFS.US,D,20181011,000000,16.0424,16.0561,15.9488,16.021,8499.5344989556,0
+CEFS.US,D,20181012,000000,16.1186,16.1263,16.0083,16.1263,15255.706139751,0
+CEFS.US,D,20181015,000000,16.2093,16.2093,16.0297,16.1263,13406.778099703,0
+CEFS.US,D,20181016,000000,16.0698,16.1791,16.0531,16.1137,5233.1632885165,0
+CEFS.US,D,20181017,000000,16.1849,16.2337,16.1674,16.1888,2925.0779524924,0
+CEFS.US,D,20181018,000000,16.0775,16.1263,16.0718,16.1186,8372.4463188193,0
+CEFS.US,D,20181019,000000,16.1742,16.1937,16.0874,16.1342,24583.36361895,0
+CEFS.US,D,20181022,000000,16.2269,16.2347,16.0444,16.0444,20375.105008952,0
+CEFS.US,D,20181023,000000,15.8044,15.9752,15.8044,15.9274,7734.9556087807,0
+CEFS.US,D,20181024,000000,15.9127,15.9536,15.8454,15.8454,19445.516465535,0
+CEFS.US,D,20181025,000000,15.8327,15.859,15.8044,15.8112,7782.1012239925,0
+CEFS.US,D,20181026,000000,15.8229,15.8493,15.7303,15.7791,7074.9169958146,0
+CEFS.US,D,20181029,000000,15.9127,15.9127,15.7137,15.7137,21692.107520848,0
+CEFS.US,D,20181030,000000,15.7303,15.7303,15.6326,15.6522,7835.3962672755,0
+CEFS.US,D,20181031,000000,15.7761,15.7917,15.6951,15.6951,3225.3750232984,0
+CEFS.US,D,20181101,000000,15.6951,15.8229,15.6951,15.8044,20692.825459292,0
+CEFS.US,D,20181102,000000,15.8463,15.8854,15.8454,15.8454,609.81828371863,0
+CEFS.US,D,20181105,000000,15.9879,15.9879,15.9088,15.9488,9615.6556938625,0
+CEFS.US,D,20181106,000000,15.9147,15.9702,15.9127,15.9702,1736.1885254107,0
+CEFS.US,D,20181107,000000,16.0367,16.0367,16.0367,16.0367,506.30291118824,0
+CEFS.US,D,20181108,000000,16.1293,16.2025,16.1293,16.144,3937.6837748688,0
+CEFS.US,D,20181109,000000,16.2269,16.2269,16.0708,16.0708,4275.90231878,0
+CEFS.US,D,20181112,000000,16.0775,16.0775,15.8542,15.8629,26411.793565427,0
+CEFS.US,D,20181113,000000,15.8893,15.9879,15.8893,15.9401,3646.6108461695,0
+CEFS.US,D,20181114,000000,15.82,15.9127,15.7819,15.82,3518.4977613547,0
+CEFS.US,D,20181115,000000,15.8288,15.8288,15.7137,15.7137,7691.9096122829,0
+CEFS.US,D,20181116,000000,15.7565,15.7732,15.7049,15.7049,11710.560856755,0
+CEFS.US,D,20181119,000000,15.5273,15.6151,15.5,15.5097,11571.173820476,0
+CEFS.US,D,20181120,000000,15.6151,15.6151,15.3829,15.4414,8766.0097153705,0
+CEFS.US,D,20181121,000000,15.4648,15.5351,15.4648,15.5224,7768.7774631718,0
+CEFS.US,D,20181123,000000,15.4825,15.4825,15.3917,15.4044,2538.6888886908,0
+CEFS.US,D,20181126,000000,15.4161,15.5644,15.4161,15.5459,4080.1455251829,0
+CEFS.US,D,20181127,000000,15.4825,15.5097,15.4073,15.4073,4577.2242942646,0
+CEFS.US,D,20181128,000000,15.2912,15.5955,15.2912,15.582,7376.2389712992,0
+CEFS.US,D,20181129,000000,15.5917,15.5917,15.5917,15.5917,2052.8840710729,0
+CEFS.US,D,20181130,000000,15.6326,15.6336,15.5897,15.6034,59059.107194962,0
+CEFS.US,D,20181203,000000,15.3224,15.7156,15.3224,15.7156,55779.412223703,0
+CEFS.US,D,20181204,000000,15.6659,15.7321,15.6659,15.6853,35544.719155707,0
+CEFS.US,D,20181206,000000,15.5897,15.5897,15.5478,15.5478,43508.228507797,0
+CEFS.US,D,20181207,000000,15.4726,15.5576,15.4337,15.4454,14670.485568317,0
+CEFS.US,D,20181210,000000,15.3829,15.4912,15.3829,15.4522,8331.4501316785,0
+CEFS.US,D,20181211,000000,15.6239,15.6239,15.4571,15.5176,24487.022579169,0
+CEFS.US,D,20181212,000000,15.5351,15.6181,15.5351,15.5975,21206.302703231,0
+CEFS.US,D,20181213,000000,15.5731,15.6064,15.5731,15.5731,8579.4770638801,0
+CEFS.US,D,20181214,000000,15.4492,15.4825,15.2531,15.2697,42272.193465504,0
+CEFS.US,D,20181217,000000,15.1224,15.1224,14.9097,14.9224,28421.631640002,0
+CEFS.US,D,20181218,000000,14.9097,14.9174,14.774,14.7828,40479.635182775,0
+CEFS.US,D,20181219,000000,14.7565,14.7585,14.6433,14.653,30778.912400595,0
+CEFS.US,D,20181220,000000,14.5926,14.5926,13.8939,14.0286,53568.692832138,0
+CEFS.US,D,20181221,000000,14.094,14.1263,14.0189,14.0189,20586.235372726,0
+CEFS.US,D,20181224,000000,14.0198,14.0803,13.9496,14.0803,5842.9815722352,0
+CEFS.US,D,20181226,000000,14.1564,14.573,14.136,14.573,10510.397478209,0
+CEFS.US,D,20181227,000000,14.6756,14.6756,14.4229,14.4266,8932.0442732906,0
+CEFS.US,D,20181228,000000,14.4871,14.656,14.451,14.577,19022.230833307,0
+CEFS.US,D,20181231,000000,14.6044,14.6941,14.6044,14.6677,7998.35611116,0
+CEFS.US,D,20190102,000000,14.5867,14.7448,14.577,14.7448,2759.0433945723,0
+CEFS.US,D,20190103,000000,14.777,14.777,14.7272,14.7448,4859.0730808572,0
+CEFS.US,D,20190104,000000,14.5095,15.1985,14.5095,15.1712,9142.1497323868,0
+CEFS.US,D,20190107,000000,15.3048,15.6298,15.3048,15.6161,11551.700631584,0
+CEFS.US,D,20190108,000000,15.7819,15.8083,15.7331,15.8083,3037.8174671295,0
+CEFS.US,D,20190109,000000,15.8542,15.8542,15.8132,15.8132,1795.6329967648,0
+CEFS.US,D,20190110,000000,15.7547,15.7985,15.7448,15.7985,5151.170914235,0
+CEFS.US,D,20190111,000000,15.8454,15.8454,15.7634,15.7644,4659.2166685461,0
+CEFS.US,D,20190114,000000,15.7448,15.7448,15.7049,15.7283,3506.1989052125,0
+CEFS.US,D,20190115,000000,15.7888,15.8366,15.7888,15.818,39183.130764448,0
+CEFS.US,D,20190116,000000,15.8288,15.901,15.8288,15.8669,14010.446955351,0
+CEFS.US,D,20190117,000000,15.8424,15.8971,15.8376,15.8932,3503.124191177,0
+CEFS.US,D,20190118,000000,16.0151,16.0151,15.9137,15.9478,9279.4869593083,0
+CEFS.US,D,20190122,000000,15.9879,15.9879,15.8444,15.862,12303.980665617,0
+CEFS.US,D,20190123,000000,15.98,15.98,15.8317,15.8483,1032.0790112684,0
+CEFS.US,D,20190124,000000,15.862,15.8756,15.862,15.8756,1430.7669312121,0
+CEFS.US,D,20190125,000000,15.9478,15.9478,15.8629,15.901,10735.876507483,0
+CEFS.US,D,20190128,000000,15.9059,15.9722,15.8356,15.9722,9822.6864389233,0
+CEFS.US,D,20190129,000000,15.9879,16.064,15.9879,16.0269,6855.5873946116,0
+CEFS.US,D,20190130,000000,16.0981,16.1537,16.0912,16.1273,3102.3864618761,0
+CEFS.US,D,20190131,000000,16.1488,16.1908,16.1196,16.1732,3693.7564613815,0
+CEFS.US,D,20190201,000000,16.34,16.3938,16.1986,16.3537,9412.7245675158,0
+CEFS.US,D,20190204,000000,16.3741,16.3858,16.34,16.3488,17505.371909099,0
+CEFS.US,D,20190205,000000,16.3644,16.4025,16.3488,16.3577,4699.1879510083,0
+CEFS.US,D,20190206,000000,16.3079,16.34,16.2757,16.2835,23315.556531623,0
+CEFS.US,D,20190207,000000,16.2327,16.262,16.2035,16.2035,17346.511683929,0
+CEFS.US,D,20190208,000000,16.2035,16.2035,16.1576,16.1781,5562.157690321,0
+CEFS.US,D,20190211,000000,16.1156,16.2893,16.1156,16.2883,14739.154181777,0
+CEFS.US,D,20190212,000000,16.4025,16.4356,16.4025,16.4102,2100.0296862848,0
+CEFS.US,D,20190213,000000,16.4102,16.4376,16.4102,16.4376,7618.1164754295,0
+CEFS.US,D,20190214,000000,16.4172,16.4426,16.4152,16.4426,4015.5765304363,0
+CEFS.US,D,20190215,000000,16.5215,16.5372,16.5176,16.5255,1619.3493920595,0
+CEFS.US,D,20190219,000000,16.5527,16.5674,16.5255,16.5644,5342.828089118,0
+CEFS.US,D,20190220,000000,16.6971,16.6971,16.5596,16.6182,6929.380531465,0
+CEFS.US,D,20190221,000000,16.6563,16.6971,16.6416,16.6894,16997.019188555,0
+CEFS.US,D,20190222,000000,16.7362,16.8181,16.6834,16.8074,13041.912034151,0
+CEFS.US,D,20190225,000000,16.862,16.8727,16.8425,16.8425,1748.4873815529,0
+CEFS.US,D,20190226,000000,16.8689,16.8737,16.8552,16.8727,6324.6867711389,0
+CEFS.US,D,20190227,000000,16.8727,16.8904,16.8338,16.8689,4713.5366165075,0
+CEFS.US,D,20190228,000000,16.9098,16.9098,16.8904,16.8991,1030.0292019113,0
+CEFS.US,D,20190301,000000,16.9529,17.0007,16.9313,16.9392,2329.608334273,0
+CEFS.US,D,20190304,000000,16.9763,16.9763,16.9683,16.9683,2421.8497553397,0
+CEFS.US,D,20190305,000000,16.9177,16.9529,16.9177,16.9529,826.07317088608,0
+CEFS.US,D,20190306,000000,16.9908,16.9908,16.8396,16.8689,10847.591117443,0
+CEFS.US,D,20190307,000000,16.8172,16.8552,16.8074,16.8338,4117.0420936097,0
+CEFS.US,D,20190308,000000,16.7362,16.7362,16.6717,16.7059,26211.937153116,0
+CEFS.US,D,20190311,000000,16.7528,16.8221,16.7499,16.7636,25040.471105569,0
+CEFS.US,D,20190312,000000,16.8172,16.865,16.8172,16.824,15054.824822762,0
+CEFS.US,D,20190313,000000,16.8806,16.9509,16.8806,16.9304,11130.464808713,0
+CEFS.US,D,20190314,000000,16.982,16.982,16.9177,16.943,9504.9659885824,0
+CEFS.US,D,20190315,000000,16.9753,16.9753,16.9479,16.9683,11899.143317602,0
+CEFS.US,D,20190318,000000,16.9489,16.9908,16.9489,16.982,9446.5464219069,0
+CEFS.US,D,20190319,000000,17.0786,17.0786,16.982,17.0007,19886.225477298,0
+CEFS.US,D,20190320,000000,17.0699,17.0699,17.0124,17.0368,9362.5042382683,0
+CEFS.US,D,20190321,000000,17.0552,17.0699,17.0368,17.0572,2875.8825279235,0
+CEFS.US,D,20190322,000000,17.0435,17.0435,16.9683,16.9683,6832.0145870057,0
+CEFS.US,D,20190325,000000,16.8991,16.9088,16.8152,16.8279,24031.964901906,0
+CEFS.US,D,20190326,000000,16.8718,16.943,16.8386,16.863,5370.5005154381,0
+CEFS.US,D,20190327,000000,16.8718,16.9255,16.862,16.864,5760.9891979536,0
+CEFS.US,D,20190328,000000,16.9332,16.9332,16.8328,16.8991,12000.608880776,0
+CEFS.US,D,20190329,000000,16.9421,16.9421,16.8991,16.904,472124.389969,0
+CEFS.US,D,20190401,000000,16.8465,17.1197,16.8465,17.0572,12010.857927561,0
+CEFS.US,D,20190402,000000,17.0094,17.0875,17.0094,17.0396,417447.77517938,0
+CEFS.US,D,20190403,000000,16.9908,17.0923,16.9908,17.0875,16161.721875562,0
+CEFS.US,D,20190404,000000,17.1665,17.1831,17.1284,17.1606,2412.625613233,0
+CEFS.US,D,20190405,000000,17.1635,17.2485,17.1635,17.1977,2546.888126119,0
+CEFS.US,D,20190408,000000,17.1889,17.2143,17.1889,17.2104,357.69173280303,0
+CEFS.US,D,20190409,000000,17.2309,17.2309,17.1558,17.1928,3885.4136362644,0
+CEFS.US,D,20190410,000000,17.2309,17.303,17.2309,17.303,3985.8542947592,0
+CEFS.US,D,20190411,000000,17.3372,17.3372,17.3147,17.3147,2277.3381956685,0
+CEFS.US,D,20190412,000000,17.3167,17.4133,17.3167,17.3782,7527.9248637199,0
+CEFS.US,D,20190415,000000,17.3675,17.3909,17.3675,17.3909,1773.0850938374,0
+CEFS.US,D,20190416,000000,17.4865,17.4865,17.3812,17.3812,45090.68133143,0
+CEFS.US,D,20190417,000000,17.4173,17.4709,17.4133,17.4494,3573.8426139947,0
+CEFS.US,D,20190418,000000,17.4543,17.5148,17.4446,17.4738,10107.609939552,0
+CEFS.US,D,20190422,000000,17.5929,17.5929,17.4182,17.427,3958.1818684393,0
+CEFS.US,D,20190423,000000,17.5158,17.5197,17.4641,17.5109,6984.725384105,0
+CEFS.US,D,20190424,000000,17.6163,17.6163,17.506,17.547,8825.4541867245,0
+CEFS.US,D,20190425,000000,17.5275,17.5275,17.4123,17.506,5192.1671013758,0
+CEFS.US,D,20190426,000000,17.4553,17.4592,17.4123,17.4592,1332.3760820744,0
+CEFS.US,D,20190429,000000,17.5646,17.5646,17.427,17.468,13252.017493247,0
+CEFS.US,D,20190430,000000,17.4787,17.5695,17.4787,17.5695,806.59998199423,0
+CEFS.US,D,20190501,000000,17.5324,17.6201,17.5324,17.6201,3042.9419905221,0
+CEFS.US,D,20190502,000000,17.7636,17.7684,17.6514,17.6524,8713.739576766,0
+CEFS.US,D,20190503,000000,17.6504,17.6709,17.6338,17.6563,3396.534104611,0
+CEFS.US,D,20190506,000000,17.6026,17.6436,17.5479,17.6436,4940.0405504602,0
+CEFS.US,D,20190507,000000,17.5743,17.5772,17.4641,17.5177,11217.581706387,0
+CEFS.US,D,20190508,000000,17.6163,17.6163,17.4543,17.5177,15848.101043934,0
+CEFS.US,D,20190509,000000,17.6855,17.6855,17.426,17.4962,16672.124405464,0
+CEFS.US,D,20190510,000000,17.4543,17.4865,17.4446,17.4865,10786.096836731,0
+CEFS.US,D,20190513,000000,17.4787,17.4787,17.2133,17.4709,29902.618900461,0
+CEFS.US,D,20190514,000000,17.3938,17.4962,17.3909,17.4709,16554.260367434,0
+CEFS.US,D,20190515,000000,17.4865,17.4865,17.4173,17.4709,4811.9274656453,0
+CEFS.US,D,20190516,000000,17.427,17.4436,17.4026,17.4436,4694.0634276157,0
+CEFS.US,D,20190517,000000,17.5392,17.5392,17.4797,17.4797,1269.8568966847,0
+CEFS.US,D,20190520,000000,17.4865,17.4982,17.4592,17.4592,15518.081737451,0
+CEFS.US,D,20190521,000000,17.4446,17.5031,17.4446,17.5031,11081.269384144,0
+CEFS.US,D,20190522,000000,17.5226,17.5275,17.428,17.428,6892.4839630383,0
+CEFS.US,D,20190523,000000,17.3929,17.3929,17.2846,17.2973,14031.969953599,0
+CEFS.US,D,20190524,000000,17.3587,17.3762,17.2874,17.2904,4816.0270843594,0
+CEFS.US,D,20190528,000000,17.2816,17.3841,17.2816,17.3411,7300.3960250887,0
+CEFS.US,D,20190529,000000,17.3762,17.3762,17.2533,17.2874,4882.6458884631,0
+CEFS.US,D,20190530,000000,17.2104,17.2221,17.1684,17.1713,4413.2395457016,0
+CEFS.US,D,20190531,000000,17.0913,17.1753,17.0475,17.0689,5692.3205844929,0
+CEFS.US,D,20190603,000000,16.9664,16.984,16.8962,16.8962,19471.139082499,0
+CEFS.US,D,20190604,000000,16.9177,16.9703,16.8543,16.9596,62154.319324089,0
+CEFS.US,D,20190605,000000,16.9703,17.0913,16.9703,17.0796,7310.6450718739,0
+CEFS.US,D,20190606,000000,17.1508,17.2368,17.1333,17.1938,14368.138688154,0
+CEFS.US,D,20190607,000000,17.2913,17.305,17.2445,17.2767,9219.0175832757,0
+CEFS.US,D,20190610,000000,17.3334,17.4113,17.2612,17.3665,7900.9901667007,0
+CEFS.US,D,20190611,000000,17.5324,17.5324,17.3578,17.3578,4502.4062527327,0
+CEFS.US,D,20190612,000000,17.4709,17.4962,17.427,17.4709,26620.874119846,0
+CEFS.US,D,20190613,000000,17.584,17.584,17.4543,17.4748,5684.1213470647,0
+CEFS.US,D,20190614,000000,17.3147,17.506,17.3147,17.4816,4622.3201001193,0
+CEFS.US,D,20190617,000000,17.5392,17.6875,17.4962,17.6485,31513.769055093,0
+CEFS.US,D,20190618,000000,17.6972,17.6972,17.628,17.6524,16832.009535313,0
+CEFS.US,D,20190619,000000,17.6524,17.6572,17.5578,17.6036,8829.5538054386,0
+CEFS.US,D,20190620,000000,17.7158,17.7333,17.6348,17.7333,22432.088698739,0
+CEFS.US,D,20190621,000000,17.829,17.8388,17.7158,17.7236,20240.842496066,0
+CEFS.US,D,20190624,000000,17.8388,17.8388,17.7656,17.7773,2431.0738974464,0
+CEFS.US,D,20190625,000000,17.7422,17.8094,17.6611,17.6943,8009.6300626237,0
+CEFS.US,D,20190626,000000,17.6885,17.7314,17.6367,17.6572,9617.7055032195,0
+CEFS.US,D,20190627,000000,17.6865,17.707,17.6807,17.6807,2104.1293049989,0
+CEFS.US,D,20190628,000000,17.791,17.791,17.6748,17.6934,9127.8010668875,0
+CEFS.US,D,20190701,000000,17.8612,17.8778,17.747,17.8388,14835.495221559,0
+CEFS.US,D,20190702,000000,17.8192,17.8202,17.8134,17.8134,598.54433225493,0
+CEFS.US,D,20190703,000000,17.905,17.905,17.7694,17.8534,4557.7511053727,0
+CEFS.US,D,20190705,000000,17.8866,17.8866,17.8046,17.8163,1589.6271563825,0
+CEFS.US,D,20190708,000000,17.8953,17.8953,17.6982,17.6982,89477.253148718,0
+CEFS.US,D,20190709,000000,17.8534,17.8534,17.7529,17.7753,11429.736974841,0
+CEFS.US,D,20190710,000000,17.6982,17.8388,17.6982,17.8104,2577.6352664745,0
+CEFS.US,D,20190711,000000,17.8368,17.8709,17.8046,17.8046,10200.876265297,0
+CEFS.US,D,20190712,000000,17.8963,17.8963,17.7714,17.7714,1703.3915756981,0
+CEFS.US,D,20190715,000000,17.7753,17.8699,17.7753,17.8163,7622.2160941436,0
+CEFS.US,D,20190716,000000,17.8905,17.9139,17.8612,17.8699,5363.3261826884,0
+CEFS.US,D,20190717,000000,17.8534,17.905,17.8455,17.8778,6326.736580496,0
+CEFS.US,D,20190718,000000,17.791,17.791,17.6524,17.6699,115478.05993805,0
+CEFS.US,D,20190719,000000,17.7783,17.7783,17.6436,17.6738,6761.2961641879,0
+CEFS.US,D,20190722,000000,17.6611,17.7051,17.5382,17.547,218863.26957428,0
+CEFS.US,D,20190723,000000,17.6348,17.7314,17.6084,17.6348,13389.354720169,0
+CEFS.US,D,20190724,000000,17.7666,17.7666,17.6758,17.7431,286563.34811383,0
+CEFS.US,D,20190725,000000,17.747,17.749,17.7246,17.7256,1682.8934821278,0
+CEFS.US,D,20190726,000000,17.707,17.8094,17.707,17.7656,2452.5968956953,0
+CEFS.US,D,20190729,000000,17.8114,17.8114,17.7402,17.7743,8447.2643603512,0
+CEFS.US,D,20190730,000000,17.7529,17.7919,17.7431,17.7539,3895.6626830496,0
+CEFS.US,D,20190731,000000,17.7509,17.828,17.748,17.8094,9696.6231634655,0
+CEFS.US,D,20190801,000000,17.7997,17.8543,17.7997,17.8154,2721.1219214672,0
+CEFS.US,D,20190802,000000,17.8114,17.8114,17.6787,17.7724,7895.8656433081,0
+CEFS.US,D,20190805,000000,17.8797,17.8797,17.4514,17.5041,18432.910643159,0
+CEFS.US,D,20190806,000000,17.5831,17.5831,17.4855,17.4855,11226.805848494,0
+CEFS.US,D,20190807,000000,17.5304,17.5304,17.3177,17.4797,3411.9076747888,0
+CEFS.US,D,20190808,000000,17.547,17.5831,17.5207,17.5207,29334.821708563,0
+CEFS.US,D,20190809,000000,17.5041,17.6084,17.5041,17.584,4369.1686445253,0
+CEFS.US,D,20190812,000000,17.6699,17.6699,17.5382,17.5519,3794.1971198762,0
+CEFS.US,D,20190813,000000,17.5519,17.5519,17.5041,17.5128,5767.1386260247,0
+CEFS.US,D,20190814,000000,17.4416,17.5128,17.2719,17.2719,10541.144618565,0
+CEFS.US,D,20190815,000000,17.3538,17.3538,17.1713,17.2123,12132.821584304,0
+CEFS.US,D,20190816,000000,17.1918,17.2485,17.1918,17.2406,3715.2794596303,0
+CEFS.US,D,20190819,000000,17.2856,17.2933,17.2856,17.2856,1174.5407615824,0
+CEFS.US,D,20190820,000000,17.3909,17.3909,17.3128,17.3284,5747.6654371329,0
+CEFS.US,D,20190821,000000,17.425,17.4777,17.4212,17.4621,5878.8532359833,0
+CEFS.US,D,20190822,000000,17.5753,17.6026,17.5587,17.6026,2323.4589062019,0
+CEFS.US,D,20190823,000000,17.5148,17.5587,17.4699,17.5109,10813.76926305,0
+CEFS.US,D,20190826,000000,17.5392,17.5392,17.4329,17.4728,15063.024060189,0
+CEFS.US,D,20190827,000000,17.425,17.4943,17.3812,17.3948,2069.2825459292,0
+CEFS.US,D,20190828,000000,17.4426,17.4865,17.3996,17.4777,45815.288939144,0
+CEFS.US,D,20190829,000000,17.5665,17.628,17.5324,17.5324,54773.980734075,0
+CEFS.US,D,20190830,000000,17.6553,17.6553,17.5626,17.5714,2516.1409857634,0
+CEFS.US,D,20190903,000000,17.5949,17.5949,17.3812,17.425,40475.535564061,0
+CEFS.US,D,20190904,000000,17.5949,17.5949,17.4728,17.4728,13768.56945122,0
+CEFS.US,D,20190905,000000,17.5772,17.6114,17.5665,17.5665,17417.230106747,0
+CEFS.US,D,20190906,000000,17.6026,17.6192,17.5489,17.6074,48563.058382251,0
+CEFS.US,D,20190909,000000,17.6631,17.6631,17.585,17.6201,11569.124011119,0
+CEFS.US,D,20190910,000000,17.5177,17.6338,17.5177,17.6338,3228.4497373339,0
+CEFS.US,D,20190911,000000,17.6192,17.7616,17.6153,17.7178,13166.95040493,0
+CEFS.US,D,20190912,000000,17.8154,17.8602,17.7704,17.7958,10012.293804449,0
+CEFS.US,D,20190913,000000,17.8055,17.8641,17.788,17.7948,12899.450283836,0
+CEFS.US,D,20190916,000000,17.8572,17.8572,17.7431,17.7821,5107.1000130587,0
+CEFS.US,D,20190917,000000,17.6114,17.8241,17.6114,17.791,17712.40265416,0
+CEFS.US,D,20190918,000000,17.9655,17.9655,17.7763,17.8534,9160.5980166002,0
+CEFS.US,D,20190919,000000,17.8309,17.8515,17.7431,17.791,6649.5815542293,0
+CEFS.US,D,20190920,000000,17.8856,17.8856,17.8397,17.8465,20505.267903124,0
+CEFS.US,D,20190923,000000,17.8407,17.8407,17.7519,17.8007,5746.6405324544,0
+CEFS.US,D,20190924,000000,17.8241,17.8465,17.7958,17.7958,1065.9008656595,0
+CEFS.US,D,20190925,000000,17.8154,17.8515,17.8154,17.8338,9498.8165605114,0
+CEFS.US,D,20190926,000000,17.8338,17.8338,17.7616,17.7958,9068.3565955335,0
+CEFS.US,D,20190927,000000,17.8154,17.8154,17.7256,17.7753,19972.317470294,0
+CEFS.US,D,20190930,000000,17.6621,17.867,17.5695,17.8436,7320.8941186591,0
+CEFS.US,D,20191001,000000,17.8055,17.8358,17.747,17.747,3957.1569637607,0
+CEFS.US,D,20191002,000000,17.8338,17.8338,17.7109,17.7441,5485.2898394321,0
+CEFS.US,D,20191003,000000,17.7314,17.7616,17.6084,17.6084,2459.7712284449,0
+CEFS.US,D,20191004,000000,17.6641,17.7002,17.6455,17.7002,4323.0479339919,0
+CEFS.US,D,20191007,000000,17.788,17.788,17.6904,17.6904,2358.3056652716,0
+CEFS.US,D,20191008,000000,17.6904,17.6904,17.5578,17.6153,8047.5515357289,0
+CEFS.US,D,20191009,000000,17.7256,17.7431,17.6445,17.6504,50169.08401349,0
+CEFS.US,D,20191010,000000,17.6661,17.7256,17.6544,17.7041,5234.188193195,0
+CEFS.US,D,20191011,000000,17.7958,17.8338,17.7753,17.7753,4411.1897363445,0
+CEFS.US,D,20191014,000000,17.7958,17.7958,17.7958,17.7958,690.78575332161,0
+CEFS.US,D,20191015,000000,17.8055,17.8699,17.8055,17.8515,3302.2428741873,0
+CEFS.US,D,20191016,000000,17.8905,17.9197,17.8699,17.8856,1891.9740365455,0
+CEFS.US,D,20191017,000000,17.909,17.9119,17.8943,17.909,2542.7885074049,0
+CEFS.US,D,20191018,000000,17.9763,17.9763,17.8515,17.9344,16663.925168036,0
+CEFS.US,D,20191021,000000,17.9929,18.0378,17.9187,17.9373,6999.0740496043,0
+CEFS.US,D,20191022,000000,17.9207,17.9939,17.9119,17.9471,7208.154604022,0
+CEFS.US,D,20191023,000000,17.9939,17.9948,17.9685,17.9948,4675.6151434023,0
+CEFS.US,D,20191024,000000,18.0553,18.0553,18.0017,18.029,4122.1666170023,0
+CEFS.US,D,20191025,000000,18.0026,18.0417,17.9665,18.0368,2068.2576412508,0
+CEFS.US,D,20191028,000000,18.0622,18.068,18.0192,18.0426,3484.6759069636,0
+CEFS.US,D,20191029,000000,18.0582,18.0632,18.0192,18.0426,4620.2702907624,0
+CEFS.US,D,20191030,000000,18.1022,18.1022,18.028,18.0465,3883.3638269074,0
+CEFS.US,D,20191031,000000,18.0856,18.1022,17.9841,17.9841,12119.497823483,0
+CEFS.US,D,20191101,000000,18.0632,18.1051,18.0553,18.0876,76192.438705759,0
+CEFS.US,D,20191104,000000,18.1022,18.1324,18.028,18.1324,13550.264754695,0
+CEFS.US,D,20191105,000000,18.1969,18.1969,18.0495,18.1022,16292.909674412,0
+CEFS.US,D,20191106,000000,18.1451,18.1451,18.0426,18.0426,7020.5970478532,0
+CEFS.US,D,20191107,000000,18.0553,18.1022,18.0465,18.0553,5490.4143628247,0
+CEFS.US,D,20191108,000000,18.0953,18.1374,18.0778,18.0826,1537.357017778,0
+CEFS.US,D,20191111,000000,17.9207,18.0651,17.9207,18.0563,1884.7997037959,0
+CEFS.US,D,20191112,000000,17.9207,18.1899,17.9207,18.106,7239.9266490561,0
+CEFS.US,D,20191113,000000,18.1802,18.1802,18.0632,18.0924,6859.6870133257,0
+CEFS.US,D,20191114,000000,18.0876,18.0993,18.0544,18.0553,4231.8314176037,0
+CEFS.US,D,20191115,000000,18.1022,18.1139,18.0465,18.1139,5783.537100881,0
+CEFS.US,D,20191118,000000,18.0924,18.113,18.028,18.0309,12717.01725106,0
+CEFS.US,D,20191119,000000,18.0759,18.111,18.0105,18.0465,8255.6071854682,0
+CEFS.US,D,20191120,000000,18.1725,18.1725,18.0192,18.0192,10095.311083409,0
+CEFS.US,D,20191121,000000,18.0563,18.0778,17.9753,18.028,5691.2956798144,0
+CEFS.US,D,20191122,000000,18.0632,18.0729,18.0124,18.0378,2410.575803876,0
+CEFS.US,D,20191125,000000,17.9939,18.0729,17.9939,18.0515,8173.6148111867,0
+CEFS.US,D,20191126,000000,18.0602,18.0846,18.0465,18.0846,2630.9303097575,0
+CEFS.US,D,20191127,000000,18.0465,18.1382,18.0465,18.1148,4490.1073965905,0
+CEFS.US,D,20191129,000000,18.0924,18.1909,18.0924,18.1421,7300.3960250887,0
+CEFS.US,D,20191202,000000,18.0924,18.1608,18.0924,18.1285,3972.5305339385,0
+CEFS.US,D,20191203,000000,18.0924,18.1022,18.0465,18.0876,5556.0082622499,0
+CEFS.US,D,20191204,000000,18.1148,18.1627,18.1003,18.1285,9561.335745901,0
+CEFS.US,D,20191205,000000,18.1627,18.1627,18.1382,18.1627,3448.8042432154,0
+CEFS.US,D,20191206,000000,18.1812,18.1812,18.0826,18.1334,9405.5502347661,0
+CEFS.US,D,20191209,000000,18.1334,18.1812,18.0895,18.1491,5869.6290938766,0
+CEFS.US,D,20191210,000000,18.1627,18.1812,18.1197,18.1725,1940.1445564359,0
+CEFS.US,D,20191211,000000,18.1812,18.271,18.1402,18.2544,14284.096504515,0
+CEFS.US,D,20191212,000000,18.2377,18.3354,18.228,18.3334,34596.682328077,0
+CEFS.US,D,20191213,000000,18.2983,18.3354,18.2456,18.3354,8667.6188662327,0
+CEFS.US,D,20191216,000000,18.3627,18.3627,18.308,18.3314,5868.6041891981,0
+CEFS.US,D,20191217,000000,18.3354,18.5042,18.3354,18.4846,9225.1670113469,0
+CEFS.US,D,20191218,000000,18.5216,18.6427,18.5216,18.6339,16198.618443988,0
+CEFS.US,D,20191219,000000,18.4798,18.6603,18.4798,18.6417,6425.1274296337,0
+CEFS.US,D,20191220,000000,18.7139,18.7139,18.6524,18.6837,10309.51616122,0
+CEFS.US,D,20191223,000000,18.6875,18.7228,18.6155,18.7228,4545.4522492305,0
+CEFS.US,D,20191224,000000,18.9061,18.9061,18.67,18.7159,7530.9995777554,0
+CEFS.US,D,20191226,000000,18.5607,18.7784,18.5607,18.7228,9087.8297844254,0
+CEFS.US,D,20191227,000000,18.6788,18.7462,18.674,18.7462,1935.0200330433,0
+CEFS.US,D,20191230,000000,18.8065,18.83,18.7139,18.83,26547.080982991,0
+CEFS.US,D,20191231,000000,18.8065,18.9158,18.7978,18.8319,8549.7548282031,0
+CEFS.US,D,20200102,000000,19.0691,19.0691,18.8516,18.8817,5681.0466330292,0
+CEFS.US,D,20200103,000000,18.9783,18.9783,18.7891,18.8319,9583.8836488284,0
+CEFS.US,D,20200106,000000,18.8867,18.8867,18.7696,18.8506,7463.3558689733,0
+CEFS.US,D,20200107,000000,19.0232,19.0232,18.8456,18.9158,6555.2903238056,0
+CEFS.US,D,20200108,000000,18.8964,18.9783,18.8964,18.9627,4460.3851609134,0
+CEFS.US,D,20200109,000000,18.9432,19.0135,18.9432,18.9871,8519.0076878475,0
+CEFS.US,D,20200110,000000,18.9432,19.0232,18.9432,18.9871,10772.773075909,0
+CEFS.US,D,20200113,000000,19.032,19.0613,18.9589,18.9969,7019.5721431746,0
+CEFS.US,D,20200114,000000,19.0789,19.0789,18.9988,19.0573,6833.0394916842,0
+CEFS.US,D,20200115,000000,19.0369,19.0886,19.0369,19.0486,5719.9930108129,0
+CEFS.US,D,20200116,000000,19.197,19.197,19.071,19.1482,8675.8181036609,0
+CEFS.US,D,20200117,000000,19.0418,19.2067,19.0418,19.1365,12547.907979104,0
+CEFS.US,D,20200121,000000,19.2876,19.2876,19.1315,19.1589,21241.1494623,0
+CEFS.US,D,20200122,000000,19.1315,19.1559,19.1315,19.1462,10065.588847732,0
+CEFS.US,D,20200123,000000,19.2691,19.2691,19.151,19.1783,136983.63480742,0
+CEFS.US,D,20200124,000000,19.2067,19.2067,19.151,19.1783,13559.488896802,0
+CEFS.US,D,20200127,000000,19.2164,19.2164,18.8944,18.9188,14212.353177019,0
+CEFS.US,D,20200128,000000,19.0789,19.0789,18.9228,19.0408,35797.870611301,0
+CEFS.US,D,20200129,000000,19.0691,19.1315,19.0408,19.0837,6116.6311213996,0
+CEFS.US,D,20200130,000000,18.9422,19.0359,18.9422,19.0359,7068.7675677435,0
+CEFS.US,D,20200131,000000,19.1783,19.1783,18.8847,18.9579,10293.117686363,0
+CEFS.US,D,20200203,000000,18.9579,19.0603,18.9228,18.9228,19227.211769011,0
+CEFS.US,D,20200204,000000,19.1149,19.1149,19.0135,19.0623,7863.0686935955,0
+CEFS.US,D,20200205,000000,19.1412,19.192,19.1412,19.1783,4811.9274656453,0
+CEFS.US,D,20200206,000000,19.2515,19.2515,19.1412,19.2301,8200.2623328282,0
+CEFS.US,D,20200207,000000,19.2515,19.2691,19.2096,19.2388,16392.325428229,0
+CEFS.US,D,20200210,000000,19.2691,19.3237,19.2652,19.2926,3870.0400660866,0
+CEFS.US,D,20200211,000000,19.4077,19.4077,19.197,19.2555,7224.5530788784,0
+CEFS.US,D,20200212,000000,19.2691,19.2789,19.1412,19.2603,33055.225691585,0
+CEFS.US,D,20200213,000000,19.2964,19.3345,19.2448,19.2603,9034.5347411424,0
+CEFS.US,D,20200214,000000,19.2876,19.2876,19.2515,19.2603,2912.7790963502,0
+CEFS.US,D,20200218,000000,19.3052,19.3345,19.2477,19.3198,4064.7719550052,0
+CEFS.US,D,20200219,000000,19.5452,19.5452,19.3452,19.4115,11820.225657356,0
+CEFS.US,D,20200220,000000,19.4242,19.4242,19.2935,19.3003,5801.9853850944,0
+CEFS.US,D,20200221,000000,19.4242,19.4242,19.2486,19.2789,10132.207651836,0
+CEFS.US,D,20200224,000000,19.151,19.2955,18.9081,18.9764,21249.348699729,0
+CEFS.US,D,20200225,000000,19.1686,19.1686,18.8057,18.8057,40016.378268084,0
+CEFS.US,D,20200226,000000,18.7607,18.8583,18.7607,18.8192,8199.2374281497,0
+CEFS.US,D,20200227,000000,18.7861,18.7861,18.4105,18.4818,34154.948411636,0
+CEFS.US,D,20200228,000000,18.2992,18.2992,17.6524,17.9714,87635.49944142,0
+CEFS.US,D,20200302,000000,18.1003,18.2096,17.8348,18.1538,65016.878091192,0
+CEFS.US,D,20200303,000000,18.111,18.3861,18.0163,18.1031,16195.543729953,0
+CEFS.US,D,20200304,000000,18.4183,18.4748,18.228,18.4007,43366.791662162,0
+CEFS.US,D,20200305,000000,18.2729,18.4748,18.228,18.2417,8394.9942217468,0
+CEFS.US,D,20200306,000000,18.109,18.1451,17.9617,18.0622,60077.86244541,0
+CEFS.US,D,20200309,000000,17.8436,17.8436,16.9011,17.0933,45081.457189324,0
+CEFS.US,D,20200310,000000,16.8367,17.2309,16.7547,17.0748,21614.214765281,0
+CEFS.US,D,20200311,000000,16.6991,17.6875,16.2835,16.3156,19241.560434511,0
+CEFS.US,D,20200312,000000,14.8902,15.2463,13.7184,14.9107,68008.574847786,0
+CEFS.US,D,20200313,000000,14.9789,15.7478,14.6814,15.7117,77295.236139845,0
+CEFS.US,D,20200316,000000,14.5691,14.7897,13.7184,14.2032,100074.7675246,0
+CEFS.US,D,20200317,000000,14.1477,14.9985,13.3066,14.377,176535.73125614,0
+CEFS.US,D,20200318,000000,14.0852,14.1574,11.6441,11.9094,114386.53645544,0
+CEFS.US,D,20200319,000000,11.4967,12.1631,11.0303,12.0714,31628.558379087,0
+CEFS.US,D,20200320,000000,12.1728,14.0296,11.9806,12.7309,201072.97416455,0
+CEFS.US,D,20200323,000000,11.806,12.5485,11.5689,11.6528,135965.90446165,0
+CEFS.US,D,20200324,000000,11.8109,12.5533,11.8109,12.3944,32152.28466981,0
+CEFS.US,D,20200325,000000,12.1095,13.1339,12.1095,12.969,60571.866500455,0
+CEFS.US,D,20200326,000000,13.4091,13.9838,13.3944,13.7086,110633.33552271,0
+CEFS.US,D,20200327,000000,13.6998,13.8832,13.3847,13.7184,84808.812338066,0
+CEFS.US,D,20200330,000000,13.7379,13.8091,13.5457,13.77,15088.646677153,0
+CEFS.US,D,20200331,000000,13.7555,13.9838,13.7555,13.9574,109078.55512539,0
+CEFS.US,D,20200401,000000,13.9096,13.9096,12.8422,13.453,55467.841201432,0
+CEFS.US,D,20200402,000000,14.2393,14.2989,12.8949,13.7632,16696.722117748,0
+CEFS.US,D,20200403,000000,13.7827,13.7827,13.3524,13.3992,4037.0995286851,0
+CEFS.US,D,20200406,000000,13.4091,13.7866,13.4091,13.7281,50978.758709521,0
+CEFS.US,D,20200407,000000,14.011,14.2881,13.9193,14.1116,21791.523274665,0
+CEFS.US,D,20200408,000000,14.0755,14.8345,14.0667,14.6736,30325.90453269,0
+CEFS.US,D,20200409,000000,14.9614,15.6171,14.8873,15.4482,74025.790215371,0
+CEFS.US,D,20200413,000000,15.4922,15.5468,14.7331,14.7613,35554.968202492,0
+CEFS.US,D,20200414,000000,15.218,15.3439,15.1819,15.1995,16534.787178542,0
+CEFS.US,D,20200415,000000,15.2541,15.2541,14.8803,15.0902,58182.813694829,0
+CEFS.US,D,20200416,000000,15.4482,15.4482,14.8248,14.9535,46384.111035722,0
+CEFS.US,D,20200417,000000,15.6844,15.6844,15.0443,15.0902,16600.381077968,0
+CEFS.US,D,20200420,000000,15.2941,15.2941,14.9067,15.0355,27456.171432838,0
+CEFS.US,D,20200421,000000,14.9155,14.9155,14.5935,14.7585,15200.36128711,0
+CEFS.US,D,20200422,000000,14.8228,14.9487,14.7945,14.8492,49233.346042003,0
+CEFS.US,D,20200423,000000,15.1458,15.1458,14.8785,14.9253,85798.870257515,0
+CEFS.US,D,20200424,000000,14.9672,14.9672,14.7945,14.8589,36915.016710886,0
+CEFS.US,D,20200427,000000,15.0814,15.0814,14.7585,14.8325,21093.563188593,0
+CEFS.US,D,20200428,000000,14.8589,14.8785,14.8024,14.8492,14563.895481751,0
+CEFS.US,D,20200429,000000,14.901,15.0541,14.901,14.9526,42984.502217075,0
+CEFS.US,D,20200430,000000,14.8883,15.0073,14.8785,15.0073,14140.609849523,0
+CEFS.US,D,20200501,000000,14.9155,14.9428,14.6843,14.9428,29081.670252968,0
+CEFS.US,D,20200504,000000,14.8452,14.9428,14.7877,14.9428,10512.447287566,0
+CEFS.US,D,20200505,000000,14.9702,15.0726,14.9448,15.0443,41117.125892813,0
+CEFS.US,D,20200506,000000,14.9877,15.1264,14.9702,15.0443,18139.787905103,0
+CEFS.US,D,20200507,000000,15.0541,15.1127,15.0355,15.0541,18286.349274131,0
+CEFS.US,D,20200508,000000,15.219,15.219,15.0092,15.099,17054.413850551,0
+CEFS.US,D,20200511,000000,15.3205,15.3205,15.0902,15.1264,12062.103161487,0
+CEFS.US,D,20200512,000000,15.0443,15.2384,15.0443,15.2384,8435.9904088875,0
+CEFS.US,D,20200513,000000,15.1887,15.2102,14.9526,15.0443,14987.181113979,0
+CEFS.US,D,20200514,000000,14.9428,15.0073,14.897,14.978,14382.487353653,0
+CEFS.US,D,20200515,000000,15.0629,15.0726,14.9184,14.9975,14474.72877472,0
+CEFS.US,D,20200518,000000,15.3205,15.3302,15.1264,15.2394,28935.10888394,0
+CEFS.US,D,20200519,000000,15.3946,15.3946,15.1878,15.259,8681.9675317319,0
+CEFS.US,D,20200520,000000,15.7819,15.7819,15.1751,15.2424,8907.446561006,0
+CEFS.US,D,20200521,000000,15.219,15.4414,15.219,15.4151,25714.858384035,0
+CEFS.US,D,20200522,000000,15.9302,15.9302,15.4034,15.4248,7208.154604022,0
+CEFS.US,D,20200526,000000,15.7634,15.7634,15.4863,15.4961,60981.828371863,0
+CEFS.US,D,20200527,000000,15.7097,15.8922,15.6639,15.8649,18731.157904608,0
+CEFS.US,D,20200528,000000,15.9849,16.141,15.9849,16.0493,16155.57244749,0
+CEFS.US,D,20200529,000000,15.9859,16.0971,15.9585,16.0688,3405.7582467177,0
+CEFS.US,D,20200601,000000,15.821,16.2982,15.821,16.2795,39226.176760946,0
+CEFS.US,D,20200602,000000,16.2883,16.4191,16.2795,16.3781,12955.820041155,0
+CEFS.US,D,20200603,000000,16.4835,16.6015,16.4835,16.5654,5259.810810158,0
+CEFS.US,D,20200604,000000,16.584,16.5928,16.4962,16.5186,8975.0902697883,0
+CEFS.US,D,20200605,000000,16.4366,17.1197,16.4366,16.985,42014.942391196,0
+CEFS.US,D,20200608,000000,16.8787,16.8787,16.743,16.8114,19401.445564359,0
+CEFS.US,D,20200609,000000,16.8162,16.8348,16.6309,16.8259,14180.581131985,0
+CEFS.US,D,20200610,000000,16.9079,16.9079,16.6211,16.7186,11860.196939818,0
+CEFS.US,D,20200611,000000,16.141,16.141,15.9302,15.9536,31386.680874958,0
+CEFS.US,D,20200612,000000,16.2259,16.2259,16.0493,16.1508,18972.010504059,0
+CEFS.US,D,20200615,000000,15.8288,16.1879,15.8288,16.1732,66684.398003141,0
+CEFS.US,D,20200616,000000,16.3353,16.4835,16.3303,16.3831,10126.058223764,0
+CEFS.US,D,20200617,000000,16.345,16.5303,16.3117,16.5303,13591.260941836,0
+CEFS.US,D,20200618,000000,16.4093,16.584,16.3644,16.4952,118245.30257005,0
+CEFS.US,D,20200619,000000,16.4191,16.4444,16.3664,16.3928,6902.7330098235,0
+CEFS.US,D,20200622,000000,16.3567,16.54,16.2776,16.5118,20489.894332946,0
+CEFS.US,D,20200623,000000,16.1966,16.4864,16.1966,16.4864,11417.438118699,0
+CEFS.US,D,20200624,000000,16.4444,16.6864,16.2795,16.6211,19493.686985426,0
+CEFS.US,D,20200625,000000,16.4005,16.4543,16.1966,16.3099,14293.320646621,0
+CEFS.US,D,20200626,000000,16.181,16.181,16.0133,16.0454,6508.1447085938,0
+CEFS.US,D,20200629,000000,15.9498,16.1566,15.9498,16.1566,14253.34936416,0
+CEFS.US,D,20200630,000000,16.2541,16.2795,16.1732,16.2015,6702.8765975123,0
+CEFS.US,D,20200701,000000,16.338,16.345,16.2795,16.2883,3726.553411094,0
+CEFS.US,D,20200702,000000,16.4737,16.4737,16.183,16.2581,13244.843160497,0
+CEFS.US,D,20200706,000000,16.1069,16.2357,16.021,16.2357,54799.603351038,0
+CEFS.US,D,20200707,000000,16.2357,16.2982,16.1966,16.2982,3225.3750232984,0
+CEFS.US,D,20200708,000000,16.3117,16.3166,16.2259,16.2982,7632.4651409288,0
+CEFS.US,D,20200709,000000,16.3283,16.3283,16.141,16.1732,8102.8963883689,0
+CEFS.US,D,20200710,000000,16.3353,16.3353,16.1313,16.1781,14320.993072941,0
+CEFS.US,D,20200713,000000,16.3,16.3,16.1595,16.1595,22326.523516852,0
+CEFS.US,D,20200714,000000,16.0133,16.2142,16.0133,16.183,7634.5149502858,0
+CEFS.US,D,20200715,000000,16.2357,16.4191,16.2357,16.3704,10063.539038375,0
+CEFS.US,D,20200716,000000,16.3353,16.4005,16.3069,16.3731,2785.6909162138,0
+CEFS.US,D,20200717,000000,16.4005,16.4444,16.4005,16.4249,4731.9849007209,0
+CEFS.US,D,20200720,000000,16.503,16.5664,16.503,16.5586,19335.851664934,0
+CEFS.US,D,20200721,000000,16.6132,16.662,16.5499,16.6182,9391.2015692669,0
+CEFS.US,D,20200722,000000,16.662,16.7245,16.5938,16.7158,18766.004663678,0
+CEFS.US,D,20200723,000000,16.8006,16.985,16.6229,16.7626,23607.654365,0
+CEFS.US,D,20200724,000000,16.7332,16.7626,16.5938,16.7332,11311.872936811,0
+CEFS.US,D,20200727,000000,16.7626,17.0689,16.7439,17.027,4575.1744849075,0
+CEFS.US,D,20200728,000000,16.9392,17.1997,16.8191,17.147,7568.9210508606,0
+CEFS.US,D,20200729,000000,16.743,17.4456,16.743,17.1508,19320.478094756,0
+CEFS.US,D,20200730,000000,17.1899,17.1899,16.8367,16.9586,38576.387194766,0
+CEFS.US,D,20200731,000000,17.1635,17.1713,16.8826,17.0134,7508.451674828,0
+CEFS.US,D,20200803,000000,16.8971,17.1713,16.8971,16.9489,9345.0808587335,0
+CEFS.US,D,20200804,000000,17.0504,17.1441,16.9997,17.0602,3775.7488356629,0
+CEFS.US,D,20200805,000000,17.0504,17.5207,17.0007,17.3011,8103.9212930474,0
+CEFS.US,D,20200806,000000,17.305,17.386,17.305,17.386,6942.7042922857,0
+CEFS.US,D,20200807,000000,17.5255,17.7295,17.2953,17.4407,6069.4855061877,0
+CEFS.US,D,20200810,000000,17.4972,17.6367,17.4407,17.6367,21746.42746881,0
+CEFS.US,D,20200811,000000,17.7022,17.7022,17.4212,17.4212,11238.079799958,0
+CEFS.US,D,20200812,000000,17.3011,17.627,17.3011,17.507,16493.790991401,0
+CEFS.US,D,20200813,000000,17.5714,17.6465,17.5343,17.6417,8992.5136493232,0
+CEFS.US,D,20200814,000000,17.3821,17.7022,17.3802,17.6367,10440.70396007,0
+CEFS.US,D,20200817,000000,17.748,17.748,17.4046,17.5119,6902.7330098235,0
+CEFS.US,D,20200818,000000,17.3197,17.748,17.3197,17.627,7778.0016052785,0
+CEFS.US,D,20200819,000000,17.627,17.6631,17.469,17.5997,11328.271411667,0
+CEFS.US,D,20200820,000000,17.3284,17.627,17.3284,17.5333,14495.226868289,0
+CEFS.US,D,20200821,000000,17.3578,17.7197,17.3109,17.6748,18940.238459026,0
+CEFS.US,D,20200824,000000,17.5255,17.748,17.5255,17.7373,18448.284213336,0
+CEFS.US,D,20200825,000000,17.507,17.708,17.3578,17.6046,15922.919085467,0
+CEFS.US,D,20200826,000000,17.3948,17.8875,17.2279,17.2279,99900.533729253,0
+CEFS.US,D,20200827,000000,17.3625,17.8875,17.308,17.7763,50875.243336991,0
+CEFS.US,D,20200828,000000,17.5626,17.7392,17.4777,17.6826,13484.670855271,0
+CEFS.US,D,20200831,000000,17.5158,17.7197,17.3011,17.3724,90288.977654105,0
+CEFS.US,D,20200901,000000,17.3382,17.5626,17.3382,17.4875,10630.311325597,0
+CEFS.US,D,20200902,000000,17.2465,17.5714,17.2465,17.469,47968.613668711,0
+CEFS.US,D,20200903,000000,17.5158,17.5158,17.4221,17.4221,7693.9594216399,0
+CEFS.US,D,20200904,000000,17.386,17.386,17.2465,17.3675,8320.1761802149,0
+CEFS.US,D,20200908,000000,17.469,17.469,17.265,17.3578,9474.218848227,0
+CEFS.US,D,20200909,000000,17.3197,17.386,17.3197,17.386,9396.3260926595,0
+CEFS.US,D,20200910,000000,17.4972,17.4972,17.4221,17.4875,2383.9282822345,0
+CEFS.US,D,20200911,000000,17.5021,17.6641,17.4972,17.5665,12060.05335213,0
+CEFS.US,D,20200914,000000,17.6641,17.6641,17.5597,17.5753,7379.3136853347,0
+CEFS.US,D,20200915,000000,17.6641,17.8319,17.4504,17.6084,90367.895314351,0
+CEFS.US,D,20200916,000000,17.6016,17.6826,17.5626,17.6826,9486.5177043692,0
+CEFS.US,D,20200917,000000,17.5255,17.6173,17.5158,17.5431,6104.3322652574,0
+CEFS.US,D,20200918,000000,17.5714,17.5714,17.4728,17.4816,6111.5065980071,0
+CEFS.US,D,20200921,000000,17.2114,17.2552,17.0602,17.1626,29558.25092848,0
+CEFS.US,D,20200922,000000,16.985,17.2455,16.985,17.2182,12082.601255057,0
+CEFS.US,D,20200923,000000,17.1441,17.2084,16.7918,16.9118,15600.074111733,0
+CEFS.US,D,20200924,000000,17.0415,17.0415,16.8826,16.981,15997.737126999,0
+CEFS.US,D,20200925,000000,16.9304,17.0602,16.7626,16.7626,21745.402564131,0
+CEFS.US,D,20200928,000000,16.9947,17.1899,16.8826,16.9215,9703.7974962151,0
+CEFS.US,D,20200929,000000,17.1997,17.1997,16.9118,16.9489,6279.5909652841,0
+CEFS.US,D,20200930,000000,17.1157,17.1157,16.8923,17.0134,8888.9982767928,0
+CEFS.US,D,20201001,000000,17.1157,17.1157,16.988,16.9997,7199.9553665939,0
+CEFS.US,D,20201002,000000,17.0044,17.1441,16.9947,17.1255,15041.50106194,0
+CEFS.US,D,20201005,000000,17.1997,17.1997,17.0504,17.0786,26574.753409312,0
+CEFS.US,D,20201006,000000,17.0044,17.1343,16.9489,17.0415,14696.10818528,0
+CEFS.US,D,20201007,000000,17.0044,17.1997,16.985,17.1713,9192.3700616343,0
+CEFS.US,D,20201008,000000,17.1713,17.3948,17.1713,17.305,13150.551930074,0
+CEFS.US,D,20201009,000000,17.2923,17.2923,17.2552,17.2757,5908.5754716603,0
+CEFS.US,D,20201012,000000,17.2465,17.4601,17.2435,17.4504,4667.4159059742,0
+CEFS.US,D,20201013,000000,17.4319,17.4397,17.3625,17.3625,2029.3112634671,0
+CEFS.US,D,20201014,000000,17.1528,17.3772,17.1528,17.2983,16233.465203058,0
+CEFS.US,D,20201015,000000,17.348,17.348,17.1343,17.2836,12919.948377407,0
+CEFS.US,D,20201016,000000,17.2836,17.2836,17.185,17.2191,4988.2110703506,0
+CEFS.US,D,20201019,000000,16.985,17.2191,16.985,17.1099,6453.8247606323,0
+CEFS.US,D,20201020,000000,16.9382,17.2191,16.9382,17.1909,12255.810145726,0
+CEFS.US,D,20201021,000000,17.2045,17.2435,17.2045,17.2435,3293.0187320806,0
+CEFS.US,D,20201022,000000,17.2475,17.3401,17.2475,17.2796,21967.80687937,0
+CEFS.US,D,20201023,000000,17.4163,17.4718,17.2387,17.4192,22242.481333213,0
+CEFS.US,D,20201026,000000,17.2348,17.2748,17.2094,17.2612,10216.249835474,0
+CEFS.US,D,20201027,000000,17.2094,17.4065,17.0982,17.4065,21275.99622137,0
+CEFS.US,D,20201028,000000,17.108,17.1255,16.9576,16.981,24261.543549895,0
+CEFS.US,D,20201029,000000,16.9479,17.1441,16.9031,17.0836,16011.060887819,0
+CEFS.US,D,20201030,000000,16.9576,17.185,16.9576,17.0114,20244.94211478,0
+CEFS.US,D,20201102,000000,17.0405,17.0504,16.9576,16.9664,60000.99459452,0
+CEFS.US,D,20201103,000000,17.0035,17.0358,16.8348,16.9753,45403.277258378,0
+CEFS.US,D,20201104,000000,16.9937,17.2006,16.9937,17.0884,14799.62355781,0
+CEFS.US,D,20201105,000000,17.2348,17.547,17.2289,17.4953,45751.744849075,0
+CEFS.US,D,20201106,000000,17.425,17.6084,17.3391,17.5519,12773.387008378,0
+CEFS.US,D,20201109,000000,17.5578,17.7811,17.5187,17.589,22282.452615675,0
+CEFS.US,D,20201110,000000,17.3792,17.7811,17.3792,17.7714,14811.922413952,0
+CEFS.US,D,20201111,000000,17.6778,18.0241,17.6778,17.9402,25262.875420808,0
+CEFS.US,D,20201112,000000,17.707,17.988,17.6972,17.7793,33187.438395114,0
+CEFS.US,D,20201113,000000,17.7801,17.8651,17.5616,17.7968,24009.416998979,0
+CEFS.US,D,20201116,000000,17.7431,18.1646,17.7431,18.0582,25628.766391039,0
+CEFS.US,D,20201117,000000,17.8592,18.1744,17.8475,18.1275,8651.2203913763,0
+CEFS.US,D,20201118,000000,17.9217,18.4457,17.9217,18.35,25462.731833119,0
+CEFS.US,D,20201119,000000,18.5403,18.5403,18.0339,18.1939,16814.586155778,0
+CEFS.US,D,20201120,000000,17.9032,18.4554,17.9032,18.4115,10384.334202751,0
+CEFS.US,D,20201123,000000,18.3998,18.5032,18.0534,18.1842,34480.868099404,0
+CEFS.US,D,20201124,000000,18.3715,18.6515,18.1939,18.5677,31376.431828172,0
+CEFS.US,D,20201125,000000,18.427,18.6808,17.9032,18.1842,172305.94964788,0
+CEFS.US,D,20201127,000000,18.4096,18.4096,18.1003,18.2593,69865.702125263,0
+CEFS.US,D,20201130,000000,18.0904,18.3061,18.0904,18.2593,14091.414424954,0
+CEFS.US,D,20201201,000000,18.1842,18.3715,18.1842,18.3617,10195.751741904,0
+CEFS.US,D,20201202,000000,18.3812,18.5306,18.2691,18.5306,11136.614236784,0
+CEFS.US,D,20201203,000000,18.5403,18.671,18.4143,18.6623,11978.060977849,0
+CEFS.US,D,20201204,000000,18.5958,18.6534,18.4387,18.4935,8204.3619515423,0
+CEFS.US,D,20201207,000000,18.427,18.5822,18.427,18.55,12139.995917054,0
+CEFS.US,D,20201208,000000,18.5451,18.7081,18.5119,18.5216,32405.436125404,0
+CEFS.US,D,20201209,000000,18.4651,18.5032,18.4651,18.4837,8234.0841872193,0
+CEFS.US,D,20201210,000000,18.4837,18.671,18.431,18.5812,22804.129097041,0
+CEFS.US,D,20201211,000000,18.55,18.8573,18.389,18.4183,29756.057531433,0
+CEFS.US,D,20201214,000000,18.4183,18.6339,18.3549,18.5587,5677.9719189937,0
+CEFS.US,D,20201215,000000,18.39,18.6583,18.39,18.6339,12051.854114702,0
+CEFS.US,D,20201216,000000,18.7744,18.7744,18.4096,18.4935,23117.749928667,0
+CEFS.US,D,20201217,000000,18.4359,18.7081,18.4076,18.7081,11370.292503487,0
+CEFS.US,D,20201218,000000,18.4504,18.7744,18.4504,18.5861,24667.405802588,0
+CEFS.US,D,20201221,000000,18.6145,18.6895,18.2954,18.2954,14550.57172093,0
+CEFS.US,D,20201222,000000,18.3383,18.3666,18.231,18.2856,13346.308723671,0
+CEFS.US,D,20201223,000000,18.2494,18.4935,18.2494,18.3334,14270.772743695,0
+CEFS.US,D,20201224,000000,18.31,18.4554,18.31,18.4554,2881.0070513161,0
+CEFS.US,D,20201228,000000,18.427,18.5958,18.3246,18.5958,9566.4602692936,0
+CEFS.US,D,20201229,000000,18.5587,18.7266,18.1744,18.4096,23724.49349835,0
+CEFS.US,D,20201230,000000,18.4407,18.6446,18.1744,18.2691,40200.861110218,0
+CEFS.US,D,20201231,000000,18.5861,18.5861,18.2856,18.2856,8064.9749152637,0
+CEFS.US,D,20210104,000000,18.55,18.5794,18.1655,18.226,50415.061136336,0
+CEFS.US,D,20210105,000000,18.2788,18.4143,18.2593,18.3812,13762.420023149,0
+CEFS.US,D,20210106,000000,18.5403,18.6398,18.4681,18.55,28645.06085992,0
+CEFS.US,D,20210107,000000,18.7363,18.9442,18.6262,18.8446,34968.72272638,0
+CEFS.US,D,20210108,000000,18.8583,18.9442,18.7363,18.7363,12293.731618832,0
+CEFS.US,D,20210111,000000,18.6895,18.7081,18.6895,18.7081,9555.1863178299,0
+CEFS.US,D,20210112,000000,18.7081,18.794,18.6066,18.6437,24270.767692001,0
+CEFS.US,D,20210113,000000,18.4738,18.8379,18.4738,18.7266,12331.653091937,0
+CEFS.US,D,20210114,000000,18.8583,18.9442,18.7559,18.9345,15300.801945606,0
+CEFS.US,D,20210115,000000,18.9345,19.0847,18.877,18.877,41843.783309883,0
+CEFS.US,D,20210119,000000,18.8399,19.1208,18.55,19.0847,20264.415303672,0
+CEFS.US,D,20210120,000000,19.0847,19.2906,19.0847,19.2067,6274.4664418915,0
+CEFS.US,D,20210121,000000,18.9978,19.4321,18.9978,19.2438,15697.440056192,0
+CEFS.US,D,20210122,000000,19.1295,19.3481,19.1295,19.2067,18962.786361953,0
+CEFS.US,D,20210125,000000,18.8847,19.1745,18.8847,19.0847,13869.010109715,0
+CEFS.US,D,20210126,000000,19.0077,19.0077,18.9599,18.9599,8073.1741526919,0
+CEFS.US,D,20210127,000000,18.9335,19.0359,18.8282,18.8282,10122.983509729,0
+CEFS.US,D,20210128,000000,18.8282,18.9599,18.8105,18.8653,27664.227082578,0
+CEFS.US,D,20210129,000000,18.8653,18.875,18.7236,18.7774,15041.50106194,0
+CEFS.US,D,20210201,000000,18.8563,18.8563,18.7149,18.8446,14550.57172093,0
+CEFS.US,D,20210202,000000,18.914,18.9383,18.9041,18.9355,7902.0150713792,0
+CEFS.US,D,20210203,000000,18.9599,18.9599,18.8934,18.9599,15929.068513538,0
+CEFS.US,D,20210204,000000,19.1676,19.1872,18.9599,19.0934,27615.031658009,0
+CEFS.US,D,20210205,000000,19.1208,19.2164,19.0652,19.1579,8605.099680843,0
+CEFS.US,D,20210208,000000,19.0934,19.2711,19.0934,19.1726,5881.9279500189,0
+CEFS.US,D,20210209,000000,19.0077,19.2368,19.0077,19.2067,17763.647888086,0
+CEFS.US,D,20210210,000000,19.1208,19.2438,19.1208,19.2301,5774.3129587743,0
+CEFS.US,D,20210211,000000,19.194,19.235,19.1492,19.235,6505.0699945582,0
+CEFS.US,D,20210212,000000,19.0077,19.3384,19.0077,19.3384,23281.734677231,0
+CEFS.US,D,20210216,000000,19.235,19.3667,19.1609,19.3579,19386.071994182,0
+CEFS.US,D,20210217,000000,19.4506,19.4506,19.2116,19.2672,9377.8778084462,0
+CEFS.US,D,20210218,000000,19.1492,19.3384,19.1492,19.3384,4490.1073965905,0
+CEFS.US,D,20210219,000000,19.2906,19.4389,19.1492,19.3306,10869.114115691,0
+CEFS.US,D,20210222,000000,19.1492,19.1492,19.0164,19.07,8747.5614311571,0
+CEFS.US,D,20210223,000000,19.0262,19.0847,19.0164,19.0554,7601.7180005733,0
+CEFS.US,D,20210224,000000,19.3286,19.3286,19.0554,19.1061,12206.614721157,0
+CEFS.US,D,20210225,000000,19.3189,19.3189,18.9978,19.0359,18730.13299993,0
+CEFS.US,D,20210226,000000,19.0476,19.1365,18.9881,19.0554,11259.602798206,0
+CEFS.US,D,20210301,000000,19.1023,19.2438,19.1023,19.2261,15887.047421718,0
+CEFS.US,D,20210302,000000,19.4223,19.4223,19.1492,19.191,42248.620657898,0
+CEFS.US,D,20210303,000000,19.192,19.3481,19.1773,19.235,34456.270387121,0
+CEFS.US,D,20210304,000000,19.4603,19.4603,19.1023,19.1111,18899.242271885,0
+CEFS.US,D,20210305,000000,19.1676,19.235,19.1305,19.2214,6083.834171687,0
+CEFS.US,D,20210308,000000,19.3852,19.3852,19.197,19.2808,11341.595172487,0
+CEFS.US,D,20210309,000000,19.4896,19.4896,19.2525,19.4037,5403.2974651506,0
+CEFS.US,D,20210310,000000,19.6018,19.6018,19.2622,19.513,31438.951013561,0
+CEFS.US,D,20210311,000000,19.4369,19.6779,19.3998,19.6379,25227.00375706,0
+CEFS.US,D,20210312,000000,19.5638,19.7316,19.3481,19.6682,15890.122135754,0
+CEFS.US,D,20210315,000000,19.9228,19.9228,19.5765,19.6545,6945.7790063213,0
+CEFS.US,D,20210316,000000,19.511,19.6682,19.4847,19.554,6926.3058174295,0
+CEFS.US,D,20210317,000000,19.875,19.875,19.6447,19.6447,16930.400384451,0
+CEFS.US,D,20210318,000000,19.4603,19.6877,19.4321,19.6399,12700.618776204,0
+CEFS.US,D,20210319,000000,19.5082,19.554,19.4125,19.5033,7919.438450914,0
+CEFS.US,D,20210322,000000,19.2261,19.4799,19.2261,19.4125,9760.1672535337,0
+CEFS.US,D,20210323,000000,19.518,19.6926,19.473,19.474,20255.191161565,0
+CEFS.US,D,20210324,000000,19.7053,19.7053,19.2974,19.4593,9515.2150353677,0
+CEFS.US,D,20210325,000000,19.4506,19.4702,19.2906,19.3384,18922.81507949,0
+CEFS.US,D,20210326,000000,19.2906,19.6213,19.2906,19.3998,14129.335898059,0
+CEFS.US,D,20210329,000000,19.5364,19.6682,19.2993,19.5735,15463.76178949,0
+CEFS.US,D,20210330,000000,19.7248,19.7248,19.4408,19.715,13938.703627854,0
+CEFS.US,D,20210331,000000,19.5832,19.6964,19.4886,19.6682,14819.096746702,0
+CEFS.US,D,20210401,000000,19.8009,19.9131,19.6594,19.8477,33770.609157192,0
+CEFS.US,D,20210405,000000,19.8096,19.9512,19.6477,19.7765,11885.819556782,0
+CEFS.US,D,20210406,000000,19.6779,19.7433,19.6682,19.7053,14491.127249577,0
+CEFS.US,D,20210407,000000,19.7053,19.7335,19.6213,19.7053,10445.828483463,0
+CEFS.US,D,20210408,000000,19.8291,19.8291,19.6613,19.7482,11656.240908793,0
+CEFS.US,D,20210409,000000,19.8096,19.8565,19.7101,19.8194,10678.481845487,0
+CEFS.US,D,20210412,000000,19.715,19.7335,19.3764,19.5735,60900.86090226,0
+CEFS.US,D,20210413,000000,19.7911,19.7911,19.3764,19.5267,28110.060617732,0
+CEFS.US,D,20210414,000000,19.8291,19.8291,19.6213,19.7531,35793.770992588,0
+CEFS.US,D,20210415,000000,19.8096,19.9774,19.7248,19.9774,30353.576959009,0
+CEFS.US,D,20210416,000000,20.1677,20.1677,19.8009,19.8009,21588.592148319,0
+CEFS.US,D,20210419,000000,19.7911,19.8457,19.7628,19.7628,6510.1945179509,0
+CEFS.US,D,20210420,000000,19.9238,19.9238,19.6165,19.8282,15698.464960872,0
+CEFS.US,D,20210421,000000,19.8907,19.8907,19.6302,19.6594,32259.899661054,0
+CEFS.US,D,20210422,000000,19.8194,19.8194,19.5911,19.5911,28611.239005528,0
+CEFS.US,D,20210423,000000,19.8574,19.8574,19.6867,19.7579,12558.157025889,0
+CEFS.US,D,20210426,000000,20.1336,20.1336,19.7335,19.7628,18742.431856071,0
+CEFS.US,D,20210427,000000,19.8096,19.9911,19.7862,19.9443,10321.815017362,0
+CEFS.US,D,20210428,000000,19.9522,20.0858,19.9433,20,14150.858896308,0
+CEFS.US,D,20210429,000000,20.0018,20.1238,20,20.037,23515.412943933,0
+CEFS.US,D,20210430,000000,20.1336,20.1336,19.9609,20.0614,14596.692431463,0
+CEFS.US,D,20210503,000000,20.1619,20.1619,19.9774,20.037,13105.456124219,0
+CEFS.US,D,20210504,000000,20.0565,20.1063,19.8009,19.8057,12534.584218284,0
+CEFS.US,D,20210505,000000,19.8194,19.8477,19.5443,19.717,35991.577595541,0
+CEFS.US,D,20210506,000000,19.8009,19.8194,19.7053,19.7716,40590.324888055,0
+CEFS.US,D,20210507,000000,19.8136,19.8194,19.7765,19.7765,3393.4593905754,0
+CEFS.US,D,20210510,000000,19.9043,20.0468,19.7433,19.8584,29369.668467631,0
+CEFS.US,D,20210511,000000,19.876,19.9911,19.6302,19.8672,26209.887343759,0
+CEFS.US,D,20210512,000000,19.8574,19.9335,19.5852,19.6389,20172.173882605,0
+CEFS.US,D,20210513,000000,19.7716,19.7716,19.5823,19.6438,6762.3210688664,0
+CEFS.US,D,20210514,000000,19.8389,20.0097,19.6867,19.8799,20194.721785533,0
+CEFS.US,D,20210517,000000,19.9911,20.0468,19.8291,20.0468,9586.958362864,0
+CEFS.US,D,20210518,000000,20.1336,20.1336,19.7813,19.9385,7804.64912692,0
+CEFS.US,D,20210519,000000,20.0145,20.0858,19.8389,19.9901,30660.023457887,0
+CEFS.US,D,20210520,000000,19.7716,20.0243,19.7716,19.953,6252.9434436426,0
+CEFS.US,D,20210521,000000,19.9433,19.9433,19.876,19.876,10446.853388141,0
+CEFS.US,D,20210524,000000,19.9238,20.1043,19.8858,19.9911,12834.88128909,0
+CEFS.US,D,20210525,000000,19.8389,19.9238,19.8194,19.8389,22397.241939669,0
+CEFS.US,D,20210526,000000,19.8291,19.9238,19.7531,19.9043,17549.442810276,0
+CEFS.US,D,20210527,000000,20.0468,20.0468,19.8858,19.8858,15194.211859039,0
+CEFS.US,D,20210528,000000,19.876,20.0565,19.8672,20.0565,8827.5039960816,0
+CEFS.US,D,20210601,000000,19.9813,20.1707,19.9433,20.0995,11899.143317602,0
+CEFS.US,D,20210602,000000,20.0662,20.2565,20.0662,20.1521,14827.29598413,0
+CEFS.US,D,20210603,000000,20.1043,20.4936,19.9813,20.3317,11222.70622978,0
+CEFS.US,D,20210604,000000,20.4546,20.519,19.994,20.3414,9402.4755207306,0
+CEFS.US,D,20210607,000000,20.2184,20.3121,20.1434,20.1434,11717.735189505,0
+CEFS.US,D,20210608,000000,20.1434,20.2858,20.0468,20.199,21245.249081015,0
+CEFS.US,D,20210609,000000,20.199,20.3414,20.1238,20.1892,11842.773560284,0
+CEFS.US,D,20210610,000000,20.1619,20.2662,20.0712,20.2468,14034.019762956,0
+CEFS.US,D,20210611,000000,20.2946,20.3892,20.1521,20.1794,22893.295804073,0
+CEFS.US,D,20210614,000000,20.2858,20.3608,20.1521,20.3608,13930.504390427,0
+CEFS.US,D,20210615,000000,20.199,20.3121,20.1746,20.2419,4826.2761311446,0
+CEFS.US,D,20210616,000000,20.3795,20.3795,20.1434,20.2282,6816.6410168279,0
+CEFS.US,D,20210617,000000,20.3414,20.3414,20.1521,20.276,29679.189680544,0
+CEFS.US,D,20210618,000000,20.3989,20.3989,20.1092,20.1434,35198.301374368,0
+CEFS.US,D,20210621,000000,19.9238,20.037,19.8291,20.0243,46226.275715229,0
+CEFS.US,D,20210622,000000,19.8574,20.113,19.8574,20.0047,17603.762758237,0
+CEFS.US,D,20210623,000000,19.8574,20.1238,19.8574,20.0662,15390.993557316,0
+CEFS.US,D,20210624,000000,20.2565,20.2565,20.0468,20.0662,10150.65593605,0
+CEFS.US,D,20210625,000000,20.114,20.2087,20.0769,20.1794,19665.870971417,0
+CEFS.US,D,20210628,000000,20.322,20.322,20.1658,20.1892,6700.8267881553,0
+CEFS.US,D,20210629,000000,20.2468,20.276,20.2184,20.2526,13799.316591577,0
+CEFS.US,D,20210630,000000,20.2282,20.276,20.1794,20.2136,14047.343523777,0
+CEFS.US,D,20210701,000000,20.2292,20.3317,20.1794,20.2858,9678.1748792521,0
+CEFS.US,D,20210702,000000,20.276,20.3511,20.2087,20.3083,33778.808394619,0
+CEFS.US,D,20210706,000000,20.3707,20.3707,20.1794,20.2516,9831.9105810299,0
+CEFS.US,D,20210707,000000,20.3707,20.3707,20.1511,20.157,12543.808360391,0
+CEFS.US,D,20210708,000000,20.2662,20.2662,20.0858,20.119,20223.419116531,0
+CEFS.US,D,20210709,000000,20.1775,20.3043,20.0858,20.3043,16244.739154521,0
+CEFS.US,D,20210712,000000,20.0662,20.2662,20.0662,20.2204,74266.642814823,0
+CEFS.US,D,20210713,000000,20.0047,20.2565,19.9433,20.1434,15607.248444483,0
+CEFS.US,D,20210714,000000,20.0809,20.276,20.0311,20.2282,23573.832510608,0
+CEFS.US,D,20210715,000000,20.2282,20.2282,20.0662,20.1004,13139.27797861,0
+CEFS.US,D,20210716,000000,20.2087,20.2468,19.9784,20.0194,7965.5591614474,0
+CEFS.US,D,20210719,000000,19.9141,19.9813,19.7433,19.876,14937.98568941,0
+CEFS.US,D,20210720,000000,19.7999,20.0194,19.7902,19.9004,14163.15775245,0
+CEFS.US,D,20210721,000000,19.9141,20.038,19.8858,19.9335,11855.072416426,0
+CEFS.US,D,20210722,000000,20.0478,20.0965,19.9335,20.0769,12098.999729914,0
+CEFS.US,D,20210723,000000,20.1638,20.1638,19.8858,19.9677,15159.36509997,0
+CEFS.US,D,20210726,000000,20.0575,20.1638,19.9823,20.0878,24478.823341741,0
+CEFS.US,D,20210727,000000,19.9726,20.0184,19.8574,19.9385,8131.5937193674,0
+CEFS.US,D,20210728,000000,19.9823,20.1355,19.9092,20.0672,30417.121049078,0
+CEFS.US,D,20210729,000000,20.0194,20.2789,20.0194,20.2204,7257.3500285909,0
+CEFS.US,D,20210730,000000,20.2009,20.2204,20.1716,20.1716,16336.980575588,0
+CEFS.US,D,20210802,000000,20.1814,20.2204,19.9921,20.0868,24606.936426556,0
+CEFS.US,D,20210803,000000,20.2107,20.315,20.0769,20.2497,22136.916151326,0
+CEFS.US,D,20210804,000000,20.3444,20.3735,20.2204,20.3063,8315.0516568223,0
+CEFS.US,D,20210805,000000,20.4321,20.4321,20.2204,20.237,9816.5370108522,0
+CEFS.US,D,20210806,000000,20.2321,20.2595,20.2155,20.2399,12170.74305741,0
+CEFS.US,D,20210809,000000,20.1541,20.3932,20.1541,20.3834,9377.8778084462,0
+CEFS.US,D,20210810,000000,20.4126,20.5073,20.3638,20.4126,24108.832752796,0
+CEFS.US,D,20210811,000000,20.2809,20.3346,20.2692,20.2976,11631.64319651,0
+CEFS.US,D,20210812,000000,20.3063,20.4975,20.2302,20.4585,25172.683809097,0
+CEFS.US,D,20210813,000000,20.3248,20.6019,20.3248,20.5795,16497.890610116,0
+CEFS.US,D,20210816,000000,20.6604,20.6604,20.1257,20.4663,13589.21113248,0
+CEFS.US,D,20210817,000000,20.3248,20.5122,20.1716,20.2497,28738.327185665,0
+CEFS.US,D,20210818,000000,20.2976,20.3678,20.1638,20.2117,6926.3058174295,0
+CEFS.US,D,20210819,000000,20.2692,20.2692,20.1453,20.2107,7276.8232174828,0
+CEFS.US,D,20210820,000000,20.1814,20.1814,20.0478,20.1638,13556.414182767,0
+CEFS.US,D,20210823,000000,20.2887,20.2887,20.116,20.116,12864.603524767,0
+CEFS.US,D,20210824,000000,20.1677,20.2887,20.0868,20.2887,21731.053898631,0
+CEFS.US,D,20210825,000000,20.3063,20.3063,20.1257,20.2351,13023.463749937,0
+CEFS.US,D,20210826,000000,20.1863,20.2692,20.1716,20.1716,16519.413608365,0
+CEFS.US,D,20210827,000000,20.1716,20.2302,20.1638,20.1912,26887.34933626,0
+CEFS.US,D,20210830,000000,20.0769,20.3444,20.0769,20.3063,21076.139809059,0
+CEFS.US,D,20210831,000000,20.3063,20.3541,20.2545,20.3541,6188.374448896,0
+CEFS.US,D,20210901,000000,20.2936,20.5394,20.2936,20.5073,20735.87145579,0
+CEFS.US,D,20210902,000000,20.5317,20.5561,20.3541,20.4321,16909.902290881,0
+CEFS.US,D,20210903,000000,20.3932,20.517,20.2204,20.3932,31405.12915917,0
+CEFS.US,D,20210907,000000,20.755,20.7844,20.4029,20.478,12590.953975602,0
+CEFS.US,D,20210908,000000,20.4126,20.5463,20.3932,20.4878,14611.041096962,0
+CEFS.US,D,20210909,000000,20.5268,20.6701,20.4878,20.5658,22979.387797068,0
+CEFS.US,D,20210910,000000,20.4682,20.7092,20.4682,20.6195,43113.640206567,0
+CEFS.US,D,20210913,000000,20.5844,20.761,20.5658,20.7179,14884.690646126,0
+CEFS.US,D,20210914,000000,20.8712,20.8712,20.6019,20.6654,11089.468621572,0
+CEFS.US,D,20210915,000000,20.5073,21.0245,20.5073,20.6604,78308.8668669,0
+CEFS.US,D,20210916,000000,20.5844,20.838,20.4321,20.5932,22220.958334963,0
+CEFS.US,D,20210917,000000,20.6019,20.641,20.4975,20.641,27889.706111851,0
+CEFS.US,D,20210920,000000,20.3638,20.4223,20.1267,20.1541,31088.433613508,0
+CEFS.US,D,20210921,000000,20.1541,20.2595,20.1257,20.1726,8226.9098544696,0
+CEFS.US,D,20210922,000000,20.315,20.315,20.2204,20.2204,11774.104946822,0
+CEFS.US,D,20210923,000000,20.2302,20.441,20.2107,20.3892,21389.760640685,0
+CEFS.US,D,20210924,000000,20.4585,20.4995,20.4126,20.4537,9347.1306680906,0
+CEFS.US,D,20210927,000000,20.3932,20.5463,20.3103,20.4897,6379.0067191004,0
+CEFS.US,D,20210928,000000,20.4223,20.5844,20.4126,20.4878,18174.634664172,0
+CEFS.US,D,20210929,000000,20.315,20.7179,20.315,20.6283,10707.179176485,0
+CEFS.US,D,20210930,000000,20.5268,20.755,20.3444,20.3444,15146.041339149,0
+CEFS.US,D,20211001,000000,20.5268,20.5268,20.2595,20.441,15386.893938601,0
+CEFS.US,D,20211004,000000,20.3444,20.4126,20.2789,20.3063,16922.201147021,0
+CEFS.US,D,20211005,000000,20.5561,20.5561,20.2692,20.3725,11377.466836235,0
+CEFS.US,D,20211006,000000,20.3346,20.4585,20.2789,20.4176,14257.448982873,0
+CEFS.US,D,20211007,000000,20.5463,20.5463,20.2789,20.4039,9108.3278779957,0
+CEFS.US,D,20211008,000000,20.4975,20.5024,20.3735,20.4585,5489.3894581462,0
+CEFS.US,D,20211011,000000,20.6313,20.6313,20.4321,20.518,3792.1473105192,0
+CEFS.US,D,20211012,000000,20.5561,20.8429,20.5463,20.5844,10094.286178731,0
+CEFS.US,D,20211013,000000,20.6019,20.8332,20.5561,20.8332,19076.550781269,0
+CEFS.US,D,20211014,000000,20.6214,21.1004,20.6116,21.1004,20648.754558116,0
+CEFS.US,D,20211015,000000,21.2527,21.2527,20.7279,20.8517,43720.383776251,0
+CEFS.US,D,20211018,000000,20.8136,20.961,20.756,20.8517,11279.075987099,0
+CEFS.US,D,20211019,000000,21.0332,21.0332,20.7941,20.8136,20834.262304928,0
+CEFS.US,D,20211020,000000,20.8995,21.1405,20.8995,21.0118,4972.8375001727,0
+CEFS.US,D,20211021,000000,20.9386,21.0536,20.881,20.9911,8224.8600451126,0
+CEFS.US,D,20211022,000000,21.1122,21.1122,20.8614,20.9951,19052.977973662,0
+CEFS.US,D,20211025,000000,21.0439,21.0439,20.881,20.9122,39261.023520016,0
+CEFS.US,D,20211026,000000,20.9677,21.084,20.881,20.881,21919.63635948,0
+CEFS.US,D,20211027,000000,20.881,20.9044,20.6888,20.6985,26127.894969477,0
+CEFS.US,D,20211028,000000,20.7687,20.7912,20.7082,20.717,23862.855629951,0
+CEFS.US,D,20211029,000000,20.7941,20.8175,20.6888,20.6985,13163.875690894,0
+CEFS.US,D,20211101,000000,20.4565,20.8898,20.439,20.8497,9718.1461617143,0
+CEFS.US,D,20211102,000000,21.0255,21.0615,20.7747,20.8517,9456.7954686921,0
+CEFS.US,D,20211103,000000,20.8898,21.0536,20.8039,20.8459,11560.924773691,0
+CEFS.US,D,20211104,000000,20.7941,20.8332,20.7844,20.8088,12877.927285588,0
+CEFS.US,D,20211105,000000,20.7941,21.0439,20.7941,20.9288,14370.18849751,0
+CEFS.US,D,20211108,000000,21.0536,21.2273,20.9767,21.078,11422.562642091,0
+CEFS.US,D,20211109,000000,21.1502,21.2127,20.9677,21.1395,9104.2282592817,0
+CEFS.US,D,20211110,000000,21.0255,21.1981,20.9864,21.0108,8452.3888837437,0
+CEFS.US,D,20211111,000000,20.9776,21.1502,20.9776,21.0068,9593.1077909351,0
+CEFS.US,D,20211112,000000,21.1122,21.2293,21.0439,21.1502,19847.279099515,0
+CEFS.US,D,20211115,000000,20.9386,21.121,20.9386,21.083,7947.110877234,0
+CEFS.US,D,20211116,000000,21.083,21.3211,20.9864,21.2371,9141.1248277083,0
+CEFS.US,D,20211117,000000,21.0175,21.3893,20.9677,21.1308,7952.2354006267,0
+CEFS.US,D,20211118,000000,21.0536,21.4488,21.0439,21.121,13363.732103206,0
+CEFS.US,D,20211119,000000,21.0372,21.1024,21.0155,21.0732,10811.719453694,0
+CEFS.US,D,20211122,000000,21.083,21.083,20.881,20.8995,13253.042397925,0
+CEFS.US,D,20211123,000000,20.9776,21.2947,20.6791,20.7122,31245.244029321,0
+CEFS.US,D,20211124,000000,20.7082,20.8136,20.6497,20.6692,15615.447681911,0
+CEFS.US,D,20211126,000000,20.6497,20.7453,20.6497,20.6692,15355.121893568,0
+CEFS.US,D,20211129,000000,20.6791,20.8995,20.2653,20.3608,84262.538144415,0
+CEFS.US,D,20211130,000000,20.3317,20.4293,20.2605,20.3093,19358.399567861,0
+CEFS.US,D,20211201,000000,20.275,20.7366,20.275,20.5346,38769.069274327,0
+CEFS.US,D,20211202,000000,20.3805,20.6303,20.322,20.3902,15766.108669653,0
+CEFS.US,D,20211203,000000,20.3608,20.4253,20.0155,20.0478,23250.987536875,0
+CEFS.US,D,20211206,000000,20.1775,20.1824,19.997,20.0575,11220.656420423,0
+CEFS.US,D,20211207,000000,20.322,20.322,20.1551,20.3043,7054.4189022443,0
+CEFS.US,D,20211208,000000,20.5346,20.5346,20.322,20.3561,12503.837077928,0
+CEFS.US,D,20211209,000000,20.6985,20.6985,20.1687,20.2458,27032.885800609,0
+CEFS.US,D,20211210,000000,20.2916,20.4477,20.2916,20.3608,17163.053746474,0
+CEFS.US,D,20211213,000000,20.4096,20.4761,20.1775,20.1775,17197.900505544,0
+CEFS.US,D,20211214,000000,20.0721,20.6878,20.0155,20.1013,27837.435973247,0
+CEFS.US,D,20211215,000000,20.3414,20.3414,19.8029,19.9863,42374.683933356,0
+CEFS.US,D,20211216,000000,20.116,20.1599,19.8897,19.9082,18716.809239109,0
+CEFS.US,D,20211217,000000,19.8711,20.0057,19.8711,19.9375,9313.3088136995,0
+CEFS.US,D,20211220,000000,19.5911,19.6203,19.0954,19.2769,29132.915486895,0
+CEFS.US,D,20211221,000000,19.4759,19.4759,19.2448,19.2545,25780.45228346,0
+CEFS.US,D,20211222,000000,19.2545,19.514,19.2448,19.3989,34217.467597025,0
+CEFS.US,D,20211223,000000,19.7735,19.7735,19.5043,19.5433,18069.069482285,0
+CEFS.US,D,20211227,000000,19.9082,19.9082,19.5433,19.6302,24987.176062286,0
+CEFS.US,D,20211228,000000,19.4759,19.9863,19.4759,19.8808,10913.185016867,0
+CEFS.US,D,20211229,000000,19.6486,20.0155,19.6486,19.9375,109688.37340911,0
+CEFS.US,D,20211230,000000,19.7355,19.9843,19.7355,19.9082,23589.206080787,0
+CEFS.US,D,20211231,000000,19.8223,19.8994,19.793,19.8994,15471.961026918,0
+CEFS.US,D,20220103,000000,19.8994,19.9472,19.7267,19.9278,11908.367459709,0
+CEFS.US,D,20220104,000000,19.9472,20.0525,19.8711,20.0155,9782.715156461,0
+CEFS.US,D,20220105,000000,19.8994,20.0721,19.8711,19.8711,25082.492197388,0
+CEFS.US,D,20220106,000000,19.9375,19.9472,19.7452,19.9179,12962.994373905,0
+CEFS.US,D,20220107,000000,19.7452,19.9863,19.7452,19.9462,14849.843887058,0
+CEFS.US,D,20220110,000000,19.7735,19.9472,19.7735,19.9052,14339.441357155,0
+CEFS.US,D,20220111,000000,20.0155,20.1013,19.8516,20.0525,14261.548601588,0
+CEFS.US,D,20220112,000000,20.2165,20.2839,20.0819,20.2839,9346.1057634121,0
+CEFS.US,D,20220113,000000,20.3121,20.4096,20.2946,20.3464,21829.44474777,0
+CEFS.US,D,20220114,000000,20.2946,20.3043,20.0428,20.197,19573.62955035,0
+CEFS.US,D,20220118,000000,20.197,20.2165,20.1033,20.1033,17254.270262863,0
+CEFS.US,D,20220119,000000,19.9784,20.3121,19.9784,20.2361,20986.973102028,0
+CEFS.US,D,20220120,000000,20.197,20.2067,19.9843,20.0331,28838.767844159,0
+CEFS.US,D,20220121,000000,19.955,19.9648,19.5872,19.6165,26425.117326247,0
+CEFS.US,D,20220124,000000,19.5189,20.1872,18.7345,19.5043,59283.561319557,0
+CEFS.US,D,20220125,000000,19.4906,19.6262,19.1188,19.6262,30791.211256737,0
+CEFS.US,D,20220126,000000,19.6165,19.8194,19.4028,19.5481,28657.359716061,0
+CEFS.US,D,20220127,000000,19.6545,19.6643,19.4809,19.6116,14779.12546424,0
+CEFS.US,D,20220128,000000,19.4418,19.5189,19.2866,19.4077,16452.79480426,0
+CEFS.US,D,20220131,000000,19.2574,19.6643,19.2574,19.6643,21195.028751767,0
+CEFS.US,D,20220201,000000,19.7521,19.8877,19.6935,19.8536,25125.538193886,0
+CEFS.US,D,20220202,000000,19.8682,19.9843,19.8682,19.9648,23535.911037504,0
+CEFS.US,D,20220203,000000,19.9453,20.0038,19.8487,19.9355,27899.955158636,0
+CEFS.US,D,20220204,000000,20.0712,20.1775,19.9883,20.0614,26360.548331501,0
+CEFS.US,D,20220207,000000,20.0809,20.2311,19.9843,20.2214,17937.881683435,0
+CEFS.US,D,20220208,000000,20.275,20.2849,20.0038,20.0759,12306.030474974,0
+CEFS.US,D,20220209,000000,20.0906,20.318,20.0906,20.1346,16094.078166779,0
+CEFS.US,D,20220210,000000,20.1199,20.197,20.0614,20.1199,20866.034349962,0
+CEFS.US,D,20220211,000000,20.0614,20.0614,19.8584,19.8584,19917.997522333,0
+CEFS.US,D,20220214,000000,19.8584,20.1004,19.7609,19.999,54908.243246962,0
+CEFS.US,D,20220215,000000,20.0038,20.037,19.4955,19.6643,47920.44314882,0
+CEFS.US,D,20220216,000000,19.9258,19.9258,19.4418,19.5189,39507.00064286,0
+CEFS.US,D,20220217,000000,19.6165,19.6165,19.3833,19.4809,28674.783095596,0
+CEFS.US,D,20220218,000000,19.5043,19.5189,19.19,19.312,58877.699066864,0
+CEFS.US,D,20220222,000000,19.1656,19.2281,18.8506,18.9091,35051.74000534,0
+CEFS.US,D,20220223,000000,18.9091,18.9861,18.754,18.8506,66005.911105962,0
+CEFS.US,D,20220224,000000,18.754,19.0837,18.551,19.0837,70802.465001429,0
+CEFS.US,D,20220225,000000,19.3062,19.3257,19.0545,19.19,16757.191493781,0
+CEFS.US,D,20220228,000000,19.1706,19.355,18.9959,19.2603,19872.901716477,0
+CEFS.US,D,20220301,000000,19.0057,19.2955,19.0057,19.273,3736.8024578792,0
+CEFS.US,D,20220302,000000,20.0712,20.0712,19.1998,19.2477,10058.414514983,0
+CEFS.US,D,20220303,000000,19.3735,19.3735,19.1803,19.195,11091.51843093,0
+CEFS.US,D,20220304,000000,19.0349,19.1609,18.9959,19.0974,12062.103161487,0
+CEFS.US,D,20220307,000000,18.9861,19.0642,18.6954,18.6954,18360.142410984,0
+CEFS.US,D,20220308,000000,18.7442,18.9764,18.6954,18.7442,13837.238064681,0
+CEFS.US,D,20220309,000000,18.8028,18.9188,18.7296,18.7637,14154.958515021,0
+CEFS.US,D,20220310,000000,18.7734,18.793,18.6573,18.7588,6200.6733050382,0
+CEFS.US,D,20220311,000000,18.7734,18.7734,18.6476,18.6954,8609.1992995571,0
+CEFS.US,D,20220314,000000,18.6768,18.6768,18.4056,18.434,23180.269114058,0
+CEFS.US,D,20220315,000000,18.2798,18.4631,18.2504,18.27,15582.650732198,0
+CEFS.US,D,20220316,000000,18.3178,18.7052,18.3178,18.628,6677.2539805494,0
+CEFS.US,D,20220317,000000,18.5988,18.9666,18.5891,18.9666,3480.5762882495,0
+CEFS.US,D,20220318,000000,19.1023,19.1023,18.8409,19.0154,6473.2979495241,0
+CEFS.US,D,20220321,000000,19.0349,19.0349,18.7246,18.8028,10521.671429672,0
+CEFS.US,D,20220322,000000,18.8896,19.0633,18.8896,19.0447,6493.7960430945,0
+CEFS.US,D,20220323,000000,18.8506,19.0057,18.793,18.793,60701.004489948,0
+CEFS.US,D,20220324,000000,19.0057,19.0057,18.793,18.8028,20895.756585639,0
+CEFS.US,D,20220325,000000,18.8797,18.952,18.754,18.793,16506.089847544,0
+CEFS.US,D,20220328,000000,18.87,18.9383,18.8028,18.8222,19452.690798285,0
+CEFS.US,D,20220329,000000,18.9285,18.9861,18.8309,18.8506,200639.43948554,0
+CEFS.US,D,20220330,000000,18.8896,19.0545,18.8896,18.9383,24586.438332986,0
+CEFS.US,D,20220331,000000,19.1315,19.1315,19.0057,19.0837,8506.7088317053,0
+CEFS.US,D,20220401,000000,19.2281,19.2672,19.1686,19.2555,10430.454913285,0
+CEFS.US,D,20220404,000000,19.2769,19.5287,19.2672,19.5287,22275.278282926,0
+CEFS.US,D,20220405,000000,19.4906,19.4906,19.2477,19.355,48991.468537872,0
+CEFS.US,D,20220406,000000,19.151,19.2769,19.1315,19.151,8320.1761802149,0
+CEFS.US,D,20220407,000000,19.1998,19.1998,18.9569,18.9569,16269.336866807,0
+CEFS.US,D,20220408,000000,19.2477,19.2477,18.9285,18.9861,14574.144528536,0
+CEFS.US,D,20220411,000000,19.1218,19.1218,18.8125,18.8125,10113.759367623,0
+CEFS.US,D,20220412,000000,18.8028,18.9091,18.7442,18.7588,32016.997252246,0
+CEFS.US,D,20220413,000000,18.8309,19.0154,18.7052,19.0154,28974.055261723,0
+CEFS.US,D,20220414,000000,18.9569,19.0154,18.793,18.87,16086.903834029,0
+CEFS.US,D,20220418,000000,18.8222,18.8222,18.6867,18.7637,9759.1423488551,0
+CEFS.US,D,20220419,000000,18.753,18.9482,18.6954,18.8896,12577.630214782,0
+CEFS.US,D,20220420,000000,19.0262,19.0456,18.8896,18.9969,7239.9266490561,0
+CEFS.US,D,20220421,000000,19.2017,19.2017,18.8508,18.8508,12691.394634097,0
+CEFS.US,D,20220422,000000,18.9774,18.995,18.6163,18.6456,23231.514347984,0
+CEFS.US,D,20220425,000000,18.5968,18.6105,18.2554,18.3431,18357.067696948,0
+CEFS.US,D,20220426,000000,18.5774,18.5774,18.4407,18.4798,21377.461784543,0
+CEFS.US,D,20220427,000000,18.4017,18.5189,18.3042,18.4524,17433.628581604,0
+CEFS.US,D,20220428,000000,18.6456,18.6456,18.309,18.5383,8143.8925755097,0
+CEFS.US,D,20220429,000000,18.4407,18.5179,18.1382,18.2748,16230.390489021,0
+CEFS.US,D,20220502,000000,18.3529,18.3627,18.0505,18.1944,40921.369099217,0
+CEFS.US,D,20220503,000000,18.0505,18.3919,18.0505,18.2651,8934.0940826475,0
+CEFS.US,D,20220504,000000,18.2067,18.4798,18.1675,18.431,13339.134390921,0
+CEFS.US,D,20220505,000000,18.431,18.431,18.1431,18.1481,34622.30494504,0
+CEFS.US,D,20220506,000000,18.1285,18.1285,17.9236,18.0212,14141.634754201,0
+CEFS.US,D,20220509,000000,18.0017,18.0017,17.4456,17.4553,83230.459133147,0
+CEFS.US,D,20220510,000000,17.3187,17.7187,17.3187,17.5626,34641.778133933,0
+CEFS.US,D,20220511,000000,17.5285,17.6797,17.1626,17.1626,145673.80157658,0
+CEFS.US,D,20220512,000000,17.0943,17.3578,17.0943,17.1821,29724.2854864,0
+CEFS.US,D,20220513,000000,17.0552,17.543,17.0552,17.4652,8465.7126445645,0
+CEFS.US,D,20220516,000000,17.5626,17.5626,17.456,17.465,17051.339136515,0
+CEFS.US,D,20220517,000000,17.5572,17.723,17.5548,17.6874,8696.3161972312,0
+CEFS.US,D,20220518,000000,17.7773,17.8065,17.4929,17.5529,20648.754558116,0
+CEFS.US,D,20220519,000000,17.4748,17.6504,17.4748,17.5235,12682.170491991,0
+CEFS.US,D,20220520,000000,17.5822,17.5822,17.3284,17.4293,6611.6600811242,0
+CEFS.US,D,20220523,000000,17.426,17.5723,17.348,17.5723,19152.393727479,0
+CEFS.US,D,20220524,000000,17.5723,17.5723,17.465,17.4699,26754.111728053,0
+CEFS.US,D,20220525,000000,17.6699,17.6845,17.426,17.6407,18206.406709207,0
+CEFS.US,D,20220526,000000,17.7089,17.9919,17.6797,17.9401,9827.8109623159,0
+CEFS.US,D,20220527,000000,17.9431,18.2748,17.9431,18.2748,20037.911369719,0
+CEFS.US,D,20220531,000000,18.07,18.2846,18.07,18.2456,7443.8826800813,0
+CEFS.US,D,20220601,000000,18.2456,18.2554,17.9334,18.1715,18260.726657168,0
+CEFS.US,D,20220602,000000,18.07,18.4895,18.0505,18.4407,21232.950224872,0
+CEFS.US,D,20220603,000000,18.5677,18.5677,18.2748,18.3486,14537.24796011,0
+CEFS.US,D,20220606,000000,18.2846,18.3627,18.1772,18.2066,29386.066942489,0
+CEFS.US,D,20220607,000000,18.7236,18.7236,18.1579,18.431,5830.6827160929,0
+CEFS.US,D,20220608,000000,18.3235,18.3822,18.2456,18.3529,18305.822463023,0
+CEFS.US,D,20220609,000000,18.3431,18.3431,18.07,18.1772,6859.6870133257,0
+CEFS.US,D,20220610,000000,18.0309,18.0309,17.805,17.8358,23690.67164396,0
+CEFS.US,D,20220613,000000,17.5626,17.5627,17.1723,17.1723,229580.69779755,0
+CEFS.US,D,20220614,000000,17.0748,17.3187,16.9088,17.1918,81287.239862676,0
+CEFS.US,D,20220615,000000,17.2211,17.2948,17.1242,17.2016,13058.310509007,0
+CEFS.US,D,20220616,000000,17.1235,17.1235,16.5868,16.7041,13604.584702658,0
+CEFS.US,D,20220617,000000,16.9187,16.9187,16.5868,16.6162,8178.7393345792,0
+CEFS.US,D,20220621,000000,17.0687,17.0687,16.7244,16.8068,85191.118028994,0
+CEFS.US,D,20220622,000000,16.5916,16.7241,16.5916,16.6604,7974.2789755096,0
+CEFS.US,D,20220623,000000,16.7146,16.7539,16.5178,16.6014,61517.318495582,0
+CEFS.US,D,20220624,000000,16.8818,16.9211,16.7194,16.7994,18137.037572979,0
+CEFS.US,D,20220627,000000,16.5866,17.0195,16.5866,16.9947,20431.231027118,0
+CEFS.US,D,20220628,000000,17.0178,17.2162,16.9901,17.0179,283106.72497413,0
+CEFS.US,D,20220629,000000,17.1671,17.1671,16.9507,16.9507,5527.6136480333,0
+CEFS.US,D,20220630,000000,16.9162,16.9507,16.7638,16.9358,18040.472053198,0
+CEFS.US,D,20220701,000000,16.8874,17.0117,16.8719,17.0117,5333.4661293179,0
+CEFS.US,D,20220705,000000,17.0884,17.0884,16.7694,16.9139,19051.868812999,0
+CEFS.US,D,20220706,000000,16.931,16.9507,16.7638,16.9507,5835.6068321735,0
+CEFS.US,D,20220707,000000,16.7244,17.1671,16.7244,17.0687,18613.766296945,0
+CEFS.US,D,20220708,000000,17.0263,17.1769,17.0195,17.1769,9238.7790450487,0
+CEFS.US,D,20220711,000000,16.7244,17.0983,16.7244,17.0195,8742.7372171266,0
+CEFS.US,D,20220712,000000,16.8228,16.9802,16.8228,16.8621,15052.023335799,0
+CEFS.US,D,20220713,000000,16.7342,16.9016,16.7339,16.8769,14612.90434059,0
+CEFS.US,D,20220714,000000,16.8228,16.8228,16.6358,16.7527,13087.169128067,0
+CEFS.US,D,20220715,000000,16.7146,17.0195,16.7146,17.0195,27360.569430694,0
+CEFS.US,D,20220718,000000,17.0491,17.2261,16.9901,16.9901,25089.754997133,0
+CEFS.US,D,20220719,000000,17.1868,17.3796,17.172,17.2802,9204.218753759,0
+CEFS.US,D,20220720,000000,17.2852,17.5926,17.2852,17.5926,16302.437660221,0
+CEFS.US,D,20220721,000000,17.2356,17.5827,17.2257,17.5827,22561.436272023,0
+CEFS.US,D,20220722,000000,17.6125,17.6125,17.3017,17.4242,10042.430671005,0
+CEFS.US,D,20220725,000000,17.5629,17.6125,17.3447,17.4935,26677.632878012,0
+CEFS.US,D,20220726,000000,17.6819,17.6819,17.5034,17.6172,14612.397113519,0
+CEFS.US,D,20220727,000000,17.7315,17.7981,17.5658,17.7981,10323.767969651,0
+CEFS.US,D,20220728,000000,17.8116,18.0686,17.7895,17.9447,29359.916800582,0
+CEFS.US,D,20220729,000000,18.0785,18.2769,18.0785,18.1981,13048.40374363,0
+CEFS.US,D,20220801,000000,18.2273,18.3761,18.1777,18.3364,6508.067833183,0
+CEFS.US,D,20220802,000000,18.3463,18.3463,18.2174,18.3166,17464.088441726,0
+CEFS.US,D,20220803,000000,18.3595,18.5942,18.3595,18.4752,9668.322650226,0
+CEFS.US,D,20220804,000000,18.4108,18.4951,18.3959,18.4674,4735.340338492,0
+CEFS.US,D,20220805,000000,18.5347,18.5347,18.4108,18.4951,11150.637449541,0
+CEFS.US,D,20220808,000000,18.4455,18.6041,18.4356,18.5496,6919.485818299,0
+CEFS.US,D,20220809,000000,18.624,18.624,18.3265,18.4019,20052.593264747,0
+CEFS.US,D,20220810,000000,18.5546,18.8422,18.505,18.5614,17445.937648264,0
+CEFS.US,D,20220811,000000,18.9512,18.9711,18.7629,18.7858,14587.187678157,0
+CEFS.US,D,20220812,000000,18.6636,19.1446,18.6636,19.1446,12445.394049759,0
+CEFS.US,D,20220815,000000,19.4173,19.4173,18.9512,19.1347,13012.102156708,0
+CEFS.US,D,20220816,000000,19.1099,19.1595,18.9413,19.0702,22107.666435498,0
+CEFS.US,D,20220817,000000,19.0802,19.0802,18.8719,18.9019,13126.048804546,0
+CEFS.US,D,20220818,000000,18.9017,19.1694,18.8025,19.0464,19067.40853078,0
+CEFS.US,D,20220819,000000,18.8223,18.8719,18.7727,18.814,6724.8689773005,0
+CEFS.US,D,20220822,000000,19.5562,19.5562,18.4518,18.5942,28124.654467819,0
+CEFS.US,D,20220823,000000,18.5446,18.6835,18.5347,18.6438,9901.2578329755,0
+CEFS.US,D,20220824,000000,18.7331,18.9711,18.7114,18.8372,16466.803178785,0
+CEFS.US,D,20220825,000000,18.9909,19.0008,18.8322,19.0008,11191.980923535,0
+CEFS.US,D,20220826,000000,18.8818,19.0207,18.6438,18.7132,14080.982216078,0
+CEFS.US,D,20220829,000000,18.7231,18.9935,18.6282,18.6893,23039.407166496,0
+CEFS.US,D,20220830,000000,18.8124,18.8124,18.4158,18.505,11331.137006736,0
+CEFS.US,D,20220831,000000,18.505,18.505,18.3562,18.4066,13754.26793378,0
+CEFS.US,D,20220901,000000,18.4058,18.4554,18.0785,18.2091,16470.836688443,0
+CEFS.US,D,20220902,000000,18.366,18.499,18.148,18.2174,9877.0567750275,0
+CEFS.US,D,20220906,000000,18.2025,18.2371,18.1251,18.13,6940.6617440035,0
+CEFS.US,D,20220907,000000,18.1381,18.2174,17.9992,18.2075,15210.364920318,0
+CEFS.US,D,20220908,000000,18.1083,18.326,18.1083,18.2719,5816.320926836,0
+CEFS.US,D,20220909,000000,18.3463,18.4653,18.3065,18.3959,13547.550563807,0
+CEFS.US,D,20220912,000000,18.4455,18.5942,18.4248,18.5219,32381.015534424,0
+CEFS.US,D,20220913,000000,18.3463,18.4851,18.0885,18.2174,37994.652600945,0
+CEFS.US,D,20220914,000000,18.3463,18.3959,18.2175,18.2818,36194.698916063,0
+CEFS.US,D,20220915,000000,18.2372,18.267,18.0934,18.1976,20203.849876922,0
+CEFS.US,D,20220916,000000,18.0984,18.0984,17.5133,17.5133,79589.212571656,0
+CEFS.US,D,20220919,000000,17.6521,17.9992,17.6025,17.9992,9373.876445192,0
+CEFS.US,D,20220920,000000,17.9992,17.9992,17.5331,17.635,10220.913473372,0
+CEFS.US,D,20220921,000000,17.6247,17.8108,17.5655,17.5776,13021.177553438,0
+CEFS.US,D,20220922,000000,17.3546,17.444,17.2753,17.3502,14660.799229415,0
+CEFS.US,D,20220923,000000,17.6224,17.6224,16.7199,17.0075,39815.782211532,0
+CEFS.US,D,20220926,000000,17.1067,17.1265,16.4621,16.5343,22876.050025347,0
+CEFS.US,D,20220927,000000,16.6803,16.7695,16.5415,16.582,10996.355705122,0
+CEFS.US,D,20220928,000000,16.7893,16.9282,16.5329,16.8687,30472.157088775,0
+CEFS.US,D,20220929,000000,16.7199,16.7398,16.5861,16.6555,35776.222289046,0
+CEFS.US,D,20220930,000000,16.2737,16.7646,16.1646,16.5315,26770.403600146,0
+CEFS.US,D,20221003,000000,16.3629,16.9381,16.3629,16.8542,16970.991886035,0
+CEFS.US,D,20221004,000000,17.781,17.781,17.1617,17.2753,45744.033031378,0
+CEFS.US,D,20221005,000000,17.2554,17.2554,16.9381,17.1563,22438.414227454,0
+CEFS.US,D,20221006,000000,17.1364,17.2852,17.0571,17.0769,10312.675818092,0
+CEFS.US,D,20221007,000000,17.0571,17.0869,16.8389,16.8786,11934.146700607,0
+CEFS.US,D,20221010,000000,16.7695,16.7893,16.6803,16.7576,26044.371861706,0
+CEFS.US,D,20221011,000000,16.7794,16.8885,16.6108,16.7893,24035.684052022,0
+CEFS.US,D,20221012,000000,16.6703,16.7497,16.6604,16.7497,9637.0629503765,0
+CEFS.US,D,20221013,000000,16.6604,16.8588,16.4311,16.8588,16387.141363039,0
+CEFS.US,D,20221014,000000,16.8588,16.8588,16.6307,16.6406,4663.7455420625,0
+CEFS.US,D,20221017,000000,16.6406,16.8687,16.6406,16.7427,45185.391943745,0
+CEFS.US,D,20221018,000000,17.5034,17.5034,16.6406,16.7844,10608.13040054,0
+CEFS.US,D,20221019,000000,16.7002,16.8092,16.7001,16.7116,8559.107494276,0
+CEFS.US,D,20221020,000000,16.77,16.85,16.64,16.6853,16134,0
+CEFS.US,D,20221021,000000,17.39,17.39,16.62,16.82,14244,0
+CEFS.US,D,20221024,000000,17,17,16.725,16.805,19083,0
+CEFS.US,D,20221025,000000,16.49,16.935,16.49,16.922,12400,0
+CEFS.US,D,20221026,000000,17.02,17.0848,16.9356,16.9356,18077,0
+CEFS.US,D,20221027,000000,17,17.12,17,17.06,13425,0
+CEFS.US,D,20221028,000000,17.04,17.283,16.9709,17.283,23976,0
+CEFS.US,D,20221031,000000,17.1,17.41,17.1,17.24,30846,0
+CEFS.US,D,20221101,000000,17.84,17.84,17.2701,17.29,28731,0
+CEFS.US,D,20221102,000000,17.16,17.349,17.13,17.135,19926,0
+CEFS.US,D,20221103,000000,17.03,17.25,17.03,17.0732,11353,0
+CEFS.US,D,20221104,000000,17.3,17.38,17.07,17.1915,13169,0
+CEFS.US,D,20221107,000000,17.45,17.45,17.22,17.3983,22826,0
+CEFS.US,D,20221108,000000,17.97,17.97,17.31,17.53,6914,0
+CEFS.US,D,20221109,000000,17.6,17.6,17.21,17.21,16148,0
+CEFS.US,D,20221110,000000,17.45,17.83,17.45,17.83,26479,0
+CEFS.US,D,20221111,000000,17.9,17.96,17.7401,17.75,22181,0
+CEFS.US,D,20221114,000000,17.75,17.95,17.73,17.785,22278,0
+CEFS.US,D,20221115,000000,17.8726,18.07,17.8726,18,16060,0
+CEFS.US,D,20221116,000000,17.91,18.0015,17.87,17.95,20102,0
+CEFS.US,D,20221117,000000,17.91,17.93,17.7373,17.885,17429,0
+CEFS.US,D,20221118,000000,17.8393,18.02,17.8026,17.87,7133,0
+CEFS.US,D,20221121,000000,17.6692,17.74,17.61,17.68,7382,0
+CEFS.US,D,20221122,000000,17.82,18.01,17.78,17.95,14268,0
+CEFS.US,D,20221123,000000,18.1,18.1,17.97,18.04,24248,0
+CEFS.US,D,20221125,000000,18.13,18.13,17.97,18.0419,8700,0
+CEFS.US,D,20221128,000000,17.88,18.07,17.88,17.9884,26811,0
+CEFS.US,D,20221129,000000,17.955,18.0306,17.92,18.0081,9140,0
+CEFS.US,D,20221130,000000,18.05,18.49,17.95,18.49,46295,0
+CEFS.US,D,20221201,000000,18.3201,18.62,18.3201,18.4733,17162,0
+CEFS.US,D,20221202,000000,18.1416,18.3818,18.1416,18.36,33193,0
+CEFS.US,D,20221205,000000,18.17,18.39,18.07,18.1782,16403,0
+CEFS.US,D,20221206,000000,18.38,18.38,17.85,17.94,55106,0
+CEFS.US,D,20221207,000000,17.85,18.02,17.76,17.95,21522,0
+CEFS.US,D,20221208,000000,17.95,18.1151,17.85,17.93,5017,0
+CEFS.US,D,20221209,000000,17.8499,17.91,17.68,17.68,7217,0
+CEFS.US,D,20221212,000000,18.16,18.16,17.775,17.82,5981,0
+CEFS.US,D,20221213,000000,18.04,18.33,17.97,17.98,21397,0
+CEFS.US,D,20221214,000000,18,18.06,17.95,17.95,18211,0
+CEFS.US,D,20221215,000000,17.71,17.86,17.69,17.74,40734,0
+CEFS.US,D,20221216,000000,17.9,17.9,17.5,17.56,10443,0
+CEFS.US,D,20221219,000000,17.64,17.8,17.43,17.43,15408,0
+CEFS.US,D,20221220,000000,17.17,17.51,17.03,17.3,87181,0
+CEFS.US,D,20221221,000000,17.29,17.31,17.0666,17.22,28340,0
+CEFS.US,D,20221222,000000,17.22,17.23,17.03,17.23,16785,0
+CEFS.US,D,20221223,000000,17.35,17.36,17.13,17.32,11968,0
+CEFS.US,D,20221227,000000,17.2,17.32,17.13,17.16,24783,0
+CEFS.US,D,20221228,000000,17.14,17.24,17.1396,17.17,24876,0
+CEFS.US,D,20221229,000000,17.11,17.27,17.07,17.25,16300,0
+CEFS.US,D,20221230,000000,17.06,17.2563,17.06,17.2563,20178,0
+CEFS.US,D,20230103,000000,17.18,17.3,17.01,17.2,16009,0
+CEFS.US,D,20230104,000000,17.33,17.3424,17.18,17.2796,29599,0
+CEFS.US,D,20230105,000000,17.32,17.35,17.21,17.28,13602,0
+CEFS.US,D,20230106,000000,17.35,17.73,17.35,17.73,21923,0
+CEFS.US,D,20230109,000000,17.7732,18.0499,17.745,17.94,24686,0
+CEFS.US,D,20230110,000000,17.77,18.03,17.77,18.03,17001,0
+CEFS.US,D,20230111,000000,17.9808,18.25,17.9808,18.25,7854,0
+CEFS.US,D,20230112,000000,18.3,18.435,18.2,18.435,15347,0
+CEFS.US,D,20230113,000000,18.3,18.57,18.3,18.57,10094,0
+CEFS.US,D,20230117,000000,18.525,18.65,18.41,18.49,25816,0
+CEFS.US,D,20230118,000000,18.65,18.7199,18.24,18.305,43138,0
+CEFS.US,D,20230119,000000,18.34,18.4582,18.22,18.41,36625,0
+CEFS.US,D,20230120,000000,18.38,18.54,18.2,18.53,42625,0
+CEFS.US,D,20230123,000000,18.57,18.64,18.48,18.64,21372,0
+CEFS.US,D,20230124,000000,18.48,18.68,18.47,18.63,32328,0
+CEFS.US,D,20230125,000000,18.69,18.69,18.41,18.57,17470,0
+CEFS.US,D,20230126,000000,18.89,18.89,18.605,18.72,11700,0
+CEFS.US,D,20230127,000000,18.93,18.93,18.67,18.77,17167,0
+CEFS.US,D,20230130,000000,18.69,18.7296,18.5,18.5,33697,0
+CEFS.US,D,20230131,000000,18.69,18.87,18.57,18.8299,51674,0
+CEFS.US,D,20230201,000000,18.83,18.942,18.7484,18.8762,29599,0
+CEFS.US,D,20230202,000000,18.99,19.15,18.9599,19.1303,15021,0
+CEFS.US,D,20230203,000000,19.11,19.15,18.83,18.87,41235,0
+CEFS.US,D,20230206,000000,18.86,18.8799,18.6845,18.735,6988,0
+CEFS.US,D,20230207,000000,18.7335,18.85,18.65,18.825,18573,0
+CEFS.US,D,20230208,000000,18.83,18.89,18.66,18.7301,40263,0
+CEFS.US,D,20230209,000000,18.8392,18.8392,18.78,18.785,10361,0
+CEFS.US,D,20230210,000000,18.8676,18.8676,18.61,18.6901,33338,0
+CEFS.US,D,20230213,000000,18.84,19.01,18.73,18.7949,38537,0
+CEFS.US,D,20230214,000000,18.8165,19.058,18.8,18.88,22115,0
+CEFS.US,D,20230215,000000,18.92,18.92,18.82,18.85,6643,0
+CEFS.US,D,20230216,000000,19.16,19.16,18.79,18.825,17805,0
+CEFS.US,D,20230217,000000,18.82,18.82,18.58,18.79,17007,0
+CEFS.US,D,20230221,000000,19.84,19.84,18.06,18.11,26620,0
+CEFS.US,D,20230222,000000,18.66,18.66,18.09,18.14,9203,0
+CEFS.US,D,20230223,000000,18.06,18.24,18.06,18.23,17089,0
+CEFS.US,D,20230224,000000,18.69,18.69,18.06,18.06,14350,0
+CEFS.US,D,20230227,000000,18.08,18.25,18.08,18.155,12066,0
+CEFS.US,D,20230228,000000,18.25,18.28,18.1619,18.1794,10546,0
+CEFS.US,D,20230301,000000,18.121,18.52,18.121,18.33,73449,0
+CEFS.US,D,20230302,000000,18.06,18.35,18.06,18.345,20369,0
+CEFS.US,D,20230303,000000,18.2599,18.5,18.2599,18.48,14944,0
+CEFS.US,D,20230306,000000,18.55,18.6,18.5,18.5,22675,0
+CEFS.US,D,20230307,000000,18.66,18.69,18.318,18.3602,32377,0
+CEFS.US,D,20230308,000000,18.185,18.26,18.18,18.22,11892,0
+CEFS.US,D,20230309,000000,18.18,18.32,18.14,18.14,20087,0
+CEFS.US,D,20230310,000000,17.95,18.04,17.66,17.6755,27490,0
+CEFS.US,D,20230313,000000,17.39,17.61,17.31,17.52,29688,0
+CEFS.US,D,20230314,000000,17.6,17.7999,17.5517,17.5517,9023,0
+CEFS.US,D,20230315,000000,17.495,17.495,17.03,17.15,46830,0
+CEFS.US,D,20230316,000000,17.13,17.39,16.83,17.34,23406,0
+CEFS.US,D,20230317,000000,17.61,17.61,17.04,17.1048,25868,0
+CEFS.US,D,20230320,000000,16.98,17.16,16.94,17.13,38083,0
+CEFS.US,D,20230321,000000,17.34,17.47,17.1778,17.43,31455,0
+CEFS.US,D,20230322,000000,17.43,17.45,17.17,17.25,38127,0
+CEFS.US,D,20230323,000000,17.37,17.37,16.88,16.95,55720,0
+CEFS.US,D,20230324,000000,16.9,17.0798,16.89,17.07,28786,0
+CEFS.US,D,20230327,000000,17.23,17.25,17.13,17.25,6831,0
+CEFS.US,D,20230328,000000,17.41,17.41,17.17,17.25,32858,0
+CEFS.US,D,20230329,000000,17.4,17.58,17.4,17.58,20055,0
+CEFS.US,D,20230330,000000,17.77,17.94,17.64,17.94,29577,0
+CEFS.US,D,20230331,000000,18.08,18.31,18,18.2582,36418,0
+CEFS.US,D,20230403,000000,17.94,18.3495,17.94,18.31,17112,0
+CEFS.US,D,20230404,000000,18.42,18.42,18.0072,18.125,26074,0
+CEFS.US,D,20230405,000000,18.13,18.2,18.05,18.2,14313,0
+CEFS.US,D,20230406,000000,18.42,18.42,18.06,18.0771,26946,0
+CEFS.US,D,20230410,000000,17.87,18.22,17.8,18.1474,30749,0
+CEFS.US,D,20230411,000000,18.15,18.46,18.1,18.3386,31682,0
+CEFS.US,D,20230412,000000,18.33,18.47,18.275,18.3,16458,0
+CEFS.US,D,20230413,000000,18.19,18.375,18.19,18.34,22822,0
+CEFS.US,D,20230414,000000,18.385,18.3968,18.3,18.35,13456,0
+CEFS.US,D,20230417,000000,18.35,18.4799,18.3,18.46,23669,0
+CEFS.US,D,20230418,000000,18.55,18.55,18.31,18.39,11653,0
+CEFS.US,D,20230419,000000,18.255,18.36,18.2095,18.3,6744,0
+CEFS.US,D,20230420,000000,18.2,18.2,17.91,18.1,11597,0
+CEFS.US,D,20230421,000000,18.05,18.15,17.94,18.02,12380,0
+CEFS.US,D,20230424,000000,18.15,18.15,17.9501,17.9806,28068,0
+CEFS.US,D,20230425,000000,18.08,18.08,17.8068,17.8068,22165,0
+CEFS.US,D,20230426,000000,17.7,17.86,17.605,17.7644,16332,0
+CEFS.US,D,20230427,000000,17.7129,17.93,17.7129,17.92,13163,0
+CEFS.US,D,20230428,000000,17.84,18.1,17.84,18.0418,18231,0
+CEFS.US,D,20230501,000000,18.12,18.2,17.96,18.1249,23521,0
+CEFS.US,D,20230502,000000,17.99,17.99,17.73,17.835,21612,0
+CEFS.US,D,20230503,000000,17.82,17.835,17.75,17.8,6232,0
+CEFS.US,D,20230504,000000,17.87,17.87,17.6751,17.6751,19261,0
+CEFS.US,D,20230505,000000,17.8,17.95,17.7999,17.9147,9688,0
+CEFS.US,D,20230508,000000,17.85,17.98,17.825,17.9302,8496,0
+CEFS.US,D,20230509,000000,17.99,17.99,17.81,17.885,19494,0
+CEFS.US,D,20230510,000000,18,18,17.7794,17.7794,13288,0
+CEFS.US,D,20230511,000000,17.75,17.79,17.51,17.5999,53341,0
+CEFS.US,D,20230512,000000,17.76,17.79,17.6,17.6648,20879,0
+CEFS.US,D,20230515,000000,17.7489,17.82,17.725,17.785,47947,0
+CEFS.US,D,20230516,000000,17.62,17.9,17.62,17.7761,36038,0
+CEFS.US,D,20230517,000000,17.785,18.07,17.785,17.9901,34987,0
+CEFS.US,D,20230518,000000,18.15,18.15,17.9299,18.015,15683,0
+CEFS.US,D,20230519,000000,18.06,18.14,17.9,17.94,47619,0
+CEFS.US,D,20230522,000000,18,18.05,17.875,17.8808,46379,0
+CEFS.US,D,20230523,000000,17.87,17.91,17.8,17.85,27938,0
+CEFS.US,D,20230524,000000,17.94,17.94,17.56,17.57,48499,0
+CEFS.US,D,20230525,000000,17.72,17.75,17.49,17.55,22202,0
+CEFS.US,D,20230526,000000,17.49,17.98,17.49,17.852,64923,0
+CEFS.US,D,20230530,000000,17.73,17.85,17.61,17.73,36622,0
+CEFS.US,D,20230531,000000,17.62,17.715,17.6,17.675,21424,0
+CEFS.US,D,20230601,000000,17.82,17.91,17.6099,17.844,21731,0
+CEFS.US,D,20230602,000000,17.885,18.13,17.86,18.105,42112,0
+CEFS.US,D,20230605,000000,18.15,18.26,17.9301,18.17,26917,0
+CEFS.US,D,20230606,000000,18.055,18.27,18.0101,18.2346,14324,0
+CEFS.US,D,20230607,000000,18.22,18.3535,18.15,18.3,23499,0
+CEFS.US,D,20230608,000000,18.32,18.59,18.21,18.41,137613,0
+CEFS.US,D,20230609,000000,18.72,18.72,18.24,18.275,87722,0
+CEFS.US,D,20230612,000000,18.08,18.6999,18.08,18.57,47488,0
+CEFS.US,D,20230613,000000,18.7,18.7367,18.5799,18.59,69724,0
+CEFS.US,D,20230614,000000,18.85,18.85,18.44,18.55,48950,0
+CEFS.US,D,20230615,000000,18.65,18.7015,18.49,18.665,27021,0
+CEFS.US,D,20230616,000000,18.77,18.78,18.57,18.68,25808,0
+CEFS.US,D,20230620,000000,18.55,18.55,18.33,18.37,90893,0
+CEFS.US,D,20230621,000000,18.37,18.4299,18.11,18.38,27650,0
+CEFS.US,D,20230622,000000,18.82,18.82,18.23,18.31,29530,0
+CEFS.US,D,20230623,000000,18.31,18.31,18.12,18.17,25816,0
+CEFS.US,D,20230626,000000,18.29,18.3199,18.24,18.275,23808,0
+CEFS.US,D,20230627,000000,18.26,18.35,18.21,18.315,35168,0
+CEFS.US,D,20230628,000000,18.32,18.43,18.32,18.4298,40122,0
+CEFS.US,D,20230629,000000,18.472,18.472,18.395,18.42,29010,0
+CEFS.US,D,20230630,000000,18.61,18.61,18.45,18.45,38868,0
+CEFS.US,D,20230703,000000,18.45,18.66,18.39,18.64,65141,0
+CEFS.US,D,20230705,000000,18.63,18.7107,18.5401,18.71,24144,0
+CEFS.US,D,20230706,000000,18.5,18.67,18.39,18.47,49076,0
+CEFS.US,D,20230707,000000,18.41,18.56,18.41,18.45,49779,0
+CEFS.US,D,20230710,000000,18.59,18.6,18.4293,18.57,20044,0
+CEFS.US,D,20230711,000000,18.72,18.72,18.5,18.65,23524,0
+CEFS.US,D,20230712,000000,18.52,18.885,18.52,18.85,35060,0
+CEFS.US,D,20230713,000000,18.81,18.9847,18.81,18.9299,39215,0
+CEFS.US,D,20230714,000000,19.04,19.04,18.77,18.875,15321,0
+CEFS.US,D,20230717,000000,18.88,18.98,18.76,18.87,29057,0
+CEFS.US,D,20230718,000000,19,19,18.8999,18.99,61098,0
+CEFS.US,D,20230719,000000,19.1,19.1,19,19,39827,0
+CEFS.US,D,20230720,000000,18.86,18.89,18.7,18.7,32334,0
+CEFS.US,D,20230721,000000,18.98,18.98,18.7855,18.83,29011,0
+CEFS.US,D,20230724,000000,18.8,18.93,18.8,18.925,40355,0
+CEFS.US,D,20230725,000000,18.95,18.95,18.78,18.8355,64355,0
+CEFS.US,D,20230726,000000,18.95,18.95,18.8,18.85,64035,0
+CEFS.US,D,20230727,000000,18.91,19,18.82,18.83,23761,0
+CEFS.US,D,20230728,000000,18.8,19.01,18.8,18.95,11739,0
+CEFS.US,D,20230731,000000,18.8,19.14,18.8,19.01,27472,0
+CEFS.US,D,20230801,000000,19.15,19.15,18.94,19.06,20208,0
+CEFS.US,D,20230802,000000,19.055,19.055,18.65,18.65,29154,0
+CEFS.US,D,20230803,000000,18.81,18.81,18.55,18.55,21916,0
+CEFS.US,D,20230804,000000,18.66,18.67,18.52,18.52,30116,0
+CEFS.US,D,20230807,000000,18.52,18.8,18.52,18.7,60219,0
+CEFS.US,D,20230808,000000,18.78,18.78,18.5399,18.65,39744,0
+CEFS.US,D,20230809,000000,18.68,18.74,18.602,18.62,31412,0
+CEFS.US,D,20230810,000000,18.7,18.8499,18.7,18.72,11020,0
+CEFS.US,D,20230811,000000,18.7,18.71,18.6,18.65,24836,0
+CEFS.US,D,20230814,000000,18.78,18.78,18.61,18.69,55855,0
+CEFS.US,D,20230815,000000,18.74,18.765,18.52,18.52,24540,0
+CEFS.US,D,20230816,000000,18.59,18.5999,18.36,18.36,35355,0
+CEFS.US,D,20230817,000000,18.35,18.41,18.22,18.27,44211,0
+CEFS.US,D,20230818,000000,18.26,18.26,18.15,18.1976,12993,0
+CEFS.US,D,20230821,000000,18.1,18.2,18.05,18.14,48338,0
+CEFS.US,D,20230822,000000,18.05,18.2599,18.05,18.12,24932,0
+CEFS.US,D,20230823,000000,18.27,18.27,18.1001,18.245,76959,0
+CEFS.US,D,20230824,000000,18.34,18.34,18.03,18.03,41100,0
+CEFS.US,D,20230825,000000,18.2,18.2,18.04,18.1,52094,0
+CEFS.US,D,20230828,000000,18.06,18.26,18.06,18.19,28650,0
+CEFS.US,D,20230829,000000,18.07,18.4779,18.07,18.37,22205,0
+CEFS.US,D,20230830,000000,18.45,18.5,18.43,18.48,24612,0
+CEFS.US,D,20230831,000000,18.59,18.59,18.41,18.47,27902,0
+CEFS.US,D,20230901,000000,18.52,18.59,18.5,18.54,31577,0
+CEFS.US,D,20230905,000000,18.58,18.635,18.42,18.42,33254,0
+CEFS.US,D,20230906,000000,18.385,18.453,18.23,18.28,29451,0
+CEFS.US,D,20230907,000000,18.34,18.34,18.1101,18.19,29611,0
+CEFS.US,D,20230908,000000,18.22,18.3361,18.14,18.14,28438,0
+CEFS.US,D,20230911,000000,18.27,18.27,18.14,18.15,30533,0
+CEFS.US,D,20230912,000000,18.14,18.1895,18.0999,18.11,61132,0
+CEFS.US,D,20230913,000000,18.0602,18.17,18.0501,18.13,49287,0
+CEFS.US,D,20230914,000000,18.1493,18.245,18.14,18.215,46931,0
+CEFS.US,D,20230915,000000,18.28,18.28,18.16,18.19,14860,0
+CEFS.US,D,20230918,000000,18.19,18.19,18.01,18.15,51824,0
+CEFS.US,D,20230919,000000,18.1726,18.21,18.1,18.2,45376,0
+CEFS.US,D,20230920,000000,18.04,18.165,18.04,18.11,46617,0
+CEFS.US,D,20230921,000000,18.14,18.14,17.8,17.8,121820,0
+CEFS.US,D,20230922,000000,17.94,17.94,17.8,17.8,55981,0
+CEFS.US,D,20230925,000000,17.71,17.78,17.71,17.72,28341,0
+CEFS.US,D,20230926,000000,17.71,17.71,17.44,17.4452,59268,0
+CEFS.US,D,20230927,000000,17.39,17.53,17.39,17.45,26026,0
+CEFS.US,D,20230928,000000,17.43,17.5699,17.3702,17.44,33493,0
+CEFS.US,D,20230929,000000,17.585,17.685,17.4286,17.52,62838,0
+CEFS.US,D,20231002,000000,17.46,17.5105,17.36,17.36,35724,0
+CEFS.US,D,20231003,000000,17.2,17.33,17,17.15,106803,0
+CEFS.US,D,20231004,000000,17.15,17.15,16.91,17.03,42390,0
+CEFS.US,D,20231005,000000,17.09,17.09,16.8301,16.97,53465,0
+CEFS.US,D,20231006,000000,16.93,17.22,16.84,17.14,75926,0
+CEFS.US,D,20231009,000000,17,17.36,17,17.36,14439,0
+CEFS.US,D,20231010,000000,17.45,17.45,17.3,17.4,35668,0
+CEFS.US,D,20231011,000000,17.31,17.57,17.31,17.52,25442,0
+CEFS.US,D,20231012,000000,17.53,17.59,17.4101,17.4127,13371,0
+CEFS.US,D,20231013,000000,17.45,17.6,17.42,17.42,37129,0
+CEFS.US,D,20231016,000000,17.54,17.58,17.44,17.57,30762,0
+CEFS.US,D,20231017,000000,17.54,17.6,17.5,17.5,37097,0
+CEFS.US,D,20231018,000000,17.47,17.49,17.32,17.32,38471,0
+CEFS.US,D,20231019,000000,17.32,17.35,17.15,17.18,30363,0
+CEFS.US,D,20231020,000000,17.13,17.13,16.75,16.75,43558,0
+CEFS.US,D,20231023,000000,16.8,16.85,16.69,16.69,41873,0
+CEFS.US,D,20231024,000000,16.93,16.99,16.8166,16.92,34313,0
+CEFS.US,D,20231025,000000,16.99,16.99,16.68,16.68,69816,0
+CEFS.US,D,20231026,000000,16.68,16.685,16.56,16.57,29067,0
+CEFS.US,D,20231027,000000,16.61,16.65,16.56,16.56,71219,0
+CEFS.US,D,20231030,000000,16.68,16.6817,16.54,16.66,59484,0
+CEFS.US,D,20231031,000000,16.63,16.78,16.63,16.7443,21325,0
+CEFS.US,D,20231101,000000,16.7,16.98,16.7,16.9,50469,0
+CEFS.US,D,20231102,000000,17,17.3889,17,17.32,37050,0
+CEFS.US,D,20231103,000000,17.4,17.61,17.3992,17.55,51153,0
+CEFS.US,D,20231106,000000,17.67,17.67,17.5,17.61,29125,0
+CEFS.US,D,20231107,000000,17.59,17.63,17.5,17.58,38535,0
+CEFS.US,D,20231108,000000,17.55,17.6753,17.512,17.58,43364,0
+CEFS.US,D,20231109,000000,17.62,17.62,17.27,17.37,47167,0
+CEFS.US,D,20231110,000000,17.5,17.65,17.415,17.56,73337,0
+CEFS.US,D,20231113,000000,17.7,17.77,17.47,17.75,81806,0
+CEFS.US,D,20231114,000000,17.77,18.09,17.76,18.08,83629,0
+CEFS.US,D,20231115,000000,18.09,18.3399,18.05,18.05,206400,0
+CEFS.US,D,20231116,000000,18.11,18.25,18.08,18.15,124737,0
+CEFS.US,D,20231117,000000,18.2,18.38,18.2,18.33,70807,0
+CEFS.US,D,20231120,000000,18.24,18.43,18.24,18.32,101286,0
+CEFS.US,D,20231121,000000,18.25,18.36,18.17,18.2,109480,0
+CEFS.US,D,20231122,000000,18.35,18.4,18.19,18.3,74290,0
+CEFS.US,D,20231124,000000,18.35,18.38,18.25,18.29,35411,0
+CEFS.US,D,20231127,000000,18.25,18.33,18.14,18.27,59286,0
+CEFS.US,D,20231128,000000,18.27,18.41,18.125,18.18,73087,0
+CEFS.US,D,20231129,000000,18.38,18.495,18.34,18.45,78977,0
+CEFS.US,D,20231130,000000,18.51,18.6,18.45,18.52,71438,0
+CEFS.US,D,20231201,000000,18.47,18.75,18.44,18.7499,120557,0
+CEFS.US,D,20231204,000000,18.74,18.87,18.47,18.74,62438,0
+CEFS.US,D,20231205,000000,18.7,18.71,18.51,18.6,81922,0
+CEFS.US,D,20231206,000000,18.66,18.7599,18.6002,18.63,40126,0
+CEFS.US,D,20231207,000000,18.75,18.805,18.68,18.805,37806,0
+CEFS.US,D,20231208,000000,18.8,18.855,18.74,18.77,34027,0
+CEFS.US,D,20231211,000000,18.87,18.87,18.758,18.83,63929,0
+CEFS.US,D,20231212,000000,18.85,18.85,18.7,18.7,80223,0
+CEFS.US,D,20231213,000000,18.69,18.8999,18.651,18.78,51350,0
+CEFS.US,D,20231214,000000,18.97,19.0928,18.87,19.01,140159,0
+CEFS.US,D,20231215,000000,19.07,19.0899,18.83,18.99,128569,0
+CEFS.US,D,20231218,000000,18.97,19.05,18.95,19.01,203320,0
+CEFS.US,D,20231219,000000,18.95,19.1899,18.95,19.1,48978,0
+CEFS.US,D,20231220,000000,18.91,19.0199,18.55,18.66,103154,0
+CEFS.US,D,20231221,000000,18.64,18.8478,18.64,18.77,70558,0
+CEFS.US,D,20231222,000000,18.84,18.99,18.795,18.94,120641,0
+CEFS.US,D,20231226,000000,18.95,19.28,18.94,19.28,51200,0
+CEFS.US,D,20231227,000000,19.23,19.3904,19.14,19.285,60989,0
+CEFS.US,D,20231228,000000,19.4,19.41,19.04,19.41,52441,0
+CEFS.US,D,20231229,000000,19.27,19.2725,18.902,18.97,102000,0
+CEFS.US,D,20240102,000000,18.92,18.9694,18.76,18.9,50197,0
+CEFS.US,D,20240103,000000,18.88,18.92,18.7,18.7,56133,0
+CEFS.US,D,20240104,000000,18.75,18.96,18.72,18.85,42090,0
+CEFS.US,D,20240105,000000,18.8,18.96,18.8,18.88,64146,0
+CEFS.US,D,20240108,000000,18.9,19.06,18.88,19.05,62446,0
+CEFS.US,D,20240109,000000,19.05,19.0831,18.99,19.04,24276,0
+CEFS.US,D,20240110,000000,19.04,19.1096,18.95,19.07,49336,0
+CEFS.US,D,20240111,000000,19.17,19.17,18.91,18.94,63799,0
+CEFS.US,D,20240112,000000,19.1,19.3299,18.9501,19.11,73001,0
+CEFS.US,D,20240116,000000,19.1,19.1,18.9,18.9,146197,0
+CEFS.US,D,20240117,000000,18.9,18.965,18.61,18.8,159621,0
+CEFS.US,D,20240118,000000,18.9,18.96,18.8,18.8,93156,0
+CEFS.US,D,20240119,000000,18.88,18.8844,18.8,18.8,58015,0
+CEFS.US,D,20240122,000000,19.05,19.05,18.83,18.96,55738,0
+CEFS.US,D,20240123,000000,18.98,19.09,18.9006,19.08,81582,0
+CEFS.US,D,20240124,000000,18.97,19.09,18.8908,19.01,43801,0
+CEFS.US,D,20240125,000000,19.07,19.17,19.068,19.17,41771,0
+CEFS.US,D,20240126,000000,19.18,19.31,19.0801,19.31,55348,0
+CEFS.US,D,20240129,000000,19.35,19.3938,19.24,19.38,59801,0
+CEFS.US,D,20240130,000000,19.28,19.4001,19.25,19.335,32879,0
+CEFS.US,D,20240131,000000,19.27,19.3499,19.09,19.12,98932,0
+CEFS.US,D,20240201,000000,19.08,19.36,19.08,19.36,43931,0
+CEFS.US,D,20240202,000000,19.4,19.4,19.22,19.27,117096,0
+CEFS.US,D,20240205,000000,19.27,19.27,19.12,19.21,60485,0
+CEFS.US,D,20240206,000000,19.21,19.3044,19.12,19.28,60887,0
+CEFS.US,D,20240207,000000,19.29,19.5099,19.23,19.49,36052,0
+CEFS.US,D,20240208,000000,19.36,19.55,19.36,19.55,52502,0
+CEFS.US,D,20240209,000000,19.65,19.65,19.55,19.56,30167,0
+CEFS.US,D,20240212,000000,19.585,19.78,19.54,19.54,44006,0
+CEFS.US,D,20240213,000000,19.87,19.87,19.41,19.41,63881,0
+CEFS.US,D,20240214,000000,19.57,19.63,19.425,19.46,62729,0
+CEFS.US,D,20240215,000000,19.55,19.7199,19.4611,19.64,34433,0
+CEFS.US,D,20240216,000000,19.6,19.76,19.6,19.7,18357,0
+CEFS.US,D,20240220,000000,19.77,19.7799,19.6201,19.69,87248,0
+CEFS.US,D,20240221,000000,19.62,19.7904,19.62,19.7518,30359,0
+CEFS.US,D,20240222,000000,19.78,20.0399,19.7731,19.96,34995,0
+CEFS.US,D,20240223,000000,19.97,20.1599,19.93,20,32437,0
+CEFS.US,D,20240226,000000,19.95,20,19.62,19.65,180495,0
+CEFS.US,D,20240227,000000,19.62,19.8799,19.62,19.68,69407,0
+CEFS.US,D,20240228,000000,19.65,19.91,19.6,19.62,41678,0
+CEFS.US,D,20240229,000000,19.68,19.82,19.66,19.7,23801,0
+CEFS.US,D,20240301,000000,19.76,19.92,19.74,19.78,52128,0
+CEFS.US,D,20240304,000000,19.81,19.92,19.75,19.85,47989,0
+CEFS.US,D,20240305,000000,19.97,20,19.7,19.7,56973,0
+CEFS.US,D,20240306,000000,19.775,19.9914,19.7,19.85,49136,0
+CEFS.US,D,20240307,000000,20.0153,20.0571,19.88,20,49274,0
+CEFS.US,D,20240308,000000,20.05,20.1259,19.94,19.94,45259,0
+CEFS.US,D,20240311,000000,20.05,20.08,19.98,20.07,42453,0
+CEFS.US,D,20240312,000000,20.1,20.1699,20.07,20.07,19733,0
+CEFS.US,D,20240313,000000,20.17,20.21,20.0702,20.17,39916,0
+CEFS.US,D,20240314,000000,20.29,20.29,19.94,19.98,41475,0
+CEFS.US,D,20240315,000000,19.925,20.0625,19.9,19.93,47711,0
+CEFS.US,D,20240318,000000,20.1,20.1,19.93,20.05,68579,0
+CEFS.US,D,20240319,000000,19.99,20.08,19.95,20.07,41713,0
+CEFS.US,D,20240320,000000,20.08,20.17,19.98,20.17,26504,0
+CEFS.US,D,20240321,000000,20.02,20.4,20.01,20.37,26004,0
+CEFS.US,D,20240322,000000,20.36,20.48,20.3,20.47,16364,0
+CEFS.US,D,20240325,000000,20.45,20.45,20.1601,20.41,27867,0
+CEFS.US,D,20240326,000000,20.41,20.44,20.2251,20.41,22115,0
+CEFS.US,D,20240327,000000,20.43,20.48,20.2201,20.39,44808,0
+CEFS.US,D,20240328,000000,20.51,20.67,20.42,20.67,26508,0
+CEFS.US,D,20240401,000000,20.66,20.67,20.44,20.5,46815,0
+CEFS.US,D,20240402,000000,20.49,20.49,20.2505,20.3335,45710,0
+CEFS.US,D,20240403,000000,20.46,20.55,20.2439,20.41,53797,0
+CEFS.US,D,20240404,000000,20.6,20.6,20.2,20.25,50431,0
+CEFS.US,D,20240405,000000,20.23,20.47,20.21,20.4,42759,0
+CEFS.US,D,20240408,000000,20.45,20.5,20.34,20.46,44841,0
+CEFS.US,D,20240409,000000,20.445,20.5,20.34,20.38,27928,0
+CEFS.US,D,20240410,000000,20.4,20.4,20.16,20.26,137264,0
+CEFS.US,D,20240411,000000,20.21,20.27,20.01,20.24,40537,0
+CEFS.US,D,20240412,000000,20.08,20.24,19.91,19.94,46516,0
+CEFS.US,D,20240415,000000,19.99,20.109,19.67,19.68,36290,0
+CEFS.US,D,20240416,000000,19.67,19.719,19.43,19.54,87978,0
+CEFS.US,D,20240417,000000,19.48,19.71,19.46,19.46,38739,0
+CEFS.US,D,20240418,000000,19.65,19.84,19.47,19.63,56031,0
+CEFS.US,D,20240419,000000,19.53,19.78,19.495,19.59,30403,0
+CEFS.US,D,20240422,000000,19.59,19.78,19.57,19.76,12196,0
+CEFS.US,D,20240423,000000,19.81,19.99,19.8,19.94,42429,0
+CEFS.US,D,20240424,000000,19.695,19.87,19.695,19.72,67674,0
+CEFS.US,D,20240425,000000,19.6,19.85,19.6,19.65,43485,0
+CEFS.US,D,20240426,000000,19.755,20,19.6623,19.83,45115,0
+CEFS.US,D,20240429,000000,19.85,19.9999,19.7301,19.88,23610,0
+CEFS.US,D,20240430,000000,19.89,19.97,19.69,19.785,42215,0
+CEFS.US,D,20240501,000000,19.72,20.02,19.68,19.78,24216,0
+CEFS.US,D,20240502,000000,19.855,20.039,19.8,19.94,57206,0
+CEFS.US,D,20240503,000000,20,20.2299,19.995,20.05,87037,0
+CEFS.US,D,20240506,000000,19.99,20.38,19.99,20.19,36557,0
+CEFS.US,D,20240507,000000,20.35,20.4,20.22,20.36,40388,0
+CEFS.US,D,20240508,000000,20.42,20.44,20.36,20.43,54948,0
+CEFS.US,D,20240509,000000,20.35,20.6,20.35,20.42,55066,0
+CEFS.US,D,20240510,000000,20.56,20.62,20.48,20.57,62479,0
+CEFS.US,D,20240513,000000,20.57,20.655,20.38,20.54,23024,0
+CEFS.US,D,20240514,000000,20.55,20.66,20.4867,20.63,92351,0
+CEFS.US,D,20240515,000000,20.73,20.83,20.6,20.83,39603,0
+CEFS.US,D,20240516,000000,20.75,20.815,20.62,20.77,48873,0
+CEFS.US,D,20240517,000000,20.93,20.93,20.7,20.91,29479,0
+CEFS.US,D,20240520,000000,21.02,21.33,21.02,21.12,134709,0
+CEFS.US,D,20240521,000000,21.24,21.37,21.02,21.09,42641,0
+CEFS.US,D,20240522,000000,21.1,21.18,20.82,21.03,39743,0
+CEFS.US,D,20240523,000000,21.06,21.08,20.78,20.78,49095,0
+CEFS.US,D,20240524,000000,20.6,20.93,20.6,20.9,43562,0
+CEFS.US,D,20240528,000000,21.09,21.09,20.77,20.86,58549,0
+CEFS.US,D,20240529,000000,20.83,20.85,20.52,20.58,273286,0
+CEFS.US,D,20240530,000000,20.73,20.73,20.45,20.57,92057,0
+CEFS.US,D,20240531,000000,20.51,20.7,20.51,20.66,55783,0
+CEFS.US,D,20240603,000000,20.86,20.86,20.69,20.8,40387,0
+CEFS.US,D,20240604,000000,20.78,20.79,20.65,20.73,31453,0
+CEFS.US,D,20240605,000000,20.77,20.85,20.74,20.8,22331,0
+CEFS.US,D,20240606,000000,20.89,21,20.87,20.96,74516,0
+CEFS.US,D,20240607,000000,21,21,20.73,20.81,55731,0
+CEFS.US,D,20240610,000000,21,21,20.62,20.91,63043,0
+CEFS.US,D,20240611,000000,21,21.01,20.7882,21.01,153260,0
+CEFS.US,D,20240612,000000,21.18,21.18,20.81,21,87587,0
+CEFS.US,D,20240613,000000,20.95,21,20.85,20.91,25178,0
+CEFS.US,D,20240614,000000,20.91,20.9413,20.77,20.86,28144,0
+CEFS.US,D,20240617,000000,20.86,21,20.8,20.93,134482,0
+CEFS.US,D,20240618,000000,20.82,20.9999,20.5901,20.86,94599,0
+CEFS.US,D,20240620,000000,20.78,20.92,20.68,20.75,66813,0
+CEFS.US,D,20240621,000000,20.82,21,20.8075,20.99,37283,0
+CEFS.US,D,20240624,000000,21,21.0289,20.8317,20.97,26518,0
+CEFS.US,D,20240625,000000,21.1,21.1,20.86,20.915,70275,0
+CEFS.US,D,20240626,000000,20.99,20.99,20.8,20.98,33490,0
+CEFS.US,D,20240627,000000,20.75,21.27,20.75,21.27,50319,0
+CEFS.US,D,20240628,000000,21.27,21.44,21.0601,21.29,35776,0
+CEFS.US,D,20240701,000000,21.43,21.43,21.22,21.28,41758,0
+CEFS.US,D,20240702,000000,21.265,21.58,21.2,21.47,38948,0
+CEFS.US,D,20240703,000000,21.5,21.82,21.4727,21.72,28000,0
+CEFS.US,D,20240705,000000,21.74,21.7986,21.42,21.56,59855,0
+CEFS.US,D,20240708,000000,21.5,21.58,21.43,21.54,56565,0
+CEFS.US,D,20240709,000000,21.5344,21.58,21.45,21.4903,29077,0
+CEFS.US,D,20240710,000000,21.77,21.77,21.47,21.58,46575,0
+CEFS.US,D,20240711,000000,21.61,21.77,21.56,21.64,31486,0
+CEFS.US,D,20240712,000000,21.74,21.82,21.62,21.82,33551,0
+CEFS.US,D,20240715,000000,21.9,22,21.86,22,140153,0
+CEFS.US,D,20240716,000000,22.01,22.01,21.79,21.98,163231,0
+CEFS.US,D,20240717,000000,21.9,21.95,21.56,21.7,59582,0
+CEFS.US,D,20240718,000000,21.6,21.83,21.5001,21.51,40057,0
+CEFS.US,D,20240719,000000,21.61,21.725,21.5,21.59,22640,0
+CEFS.US,D,20240722,000000,21.78,21.79,21.58,21.71,65649,0
+CEFS.US,D,20240723,000000,21.64,21.852,21.6,21.66,74357,0
+CEFS.US,D,20240724,000000,21.62,21.62,21.25,21.26,50825,0
+CEFS.US,D,20240725,000000,21.4,21.42,21.12,21.2,69862,0
+CEFS.US,D,20240726,000000,21.21,21.3399,21.1384,21.21,54468,0
+CEFS.US,D,20240729,000000,21.21,21.3099,21.21,21.29,37505,0
+CEFS.US,D,20240730,000000,21.3,21.42,21.2101,21.34,52396,0
+CEFS.US,D,20240731,000000,21.29,21.5892,21.29,21.48,208166,0
+CEFS.US,D,20240801,000000,21.61,21.61,21.3,21.445,49755,0
+CEFS.US,D,20240802,000000,21.61,21.61,20.84,21.07,119314,0
+CEFS.US,D,20240805,000000,20.7,20.8,20.25,20.56,320041,0
+CEFS.US,D,20240806,000000,20.84,21.25,20.58,20.82,98275,0
+CEFS.US,D,20240807,000000,20.74,21.09,20.61,20.83,114856,0
+CEFS.US,D,20240808,000000,20.74,21.12,20.74,21.07,55603,0
+CEFS.US,D,20240809,000000,21.11,21.11,20.9976,21.08,29645,0
+CEFS.US,D,20240812,000000,21.22,21.22,20.9567,21.02,80558,0
+CEFS.US,D,20240813,000000,20.92,21.2787,20.92,21.01,122230,0
+CEFS.US,D,20240814,000000,21.06,21.24,21.05,21.13,45179,0
+CEFS.US,D,20240815,000000,21.3,21.5,21.3,21.36,50014,0
+CEFS.US,D,20240816,000000,21.22,21.4676,21.151,21.31,71576,0
+CEFS.US,D,20240819,000000,21.3,21.47,21.11,21.42,65620,0
+CEFS.US,D,20240820,000000,21.44,21.5299,21.4,21.42,35966,0
+CEFS.US,D,20240821,000000,21.49,21.61,21.48,21.61,25448,0
+CEFS.US,D,20240822,000000,21.625,21.7,21.475,21.5,39157,0
+CEFS.US,D,20240823,000000,21.5,21.85,21.5,21.73,257933,0
+CEFS.US,D,20240826,000000,21.7,21.78,21.54,21.66,34422,0
+CEFS.US,D,20240827,000000,21.8,21.88,21.63,21.76,71118,0
+CEFS.US,D,20240828,000000,21.69,21.7199,21.5001,21.7,63863,0
+CEFS.US,D,20240829,000000,21.682,21.72,21.61,21.7,66959,0
+CEFS.US,D,20240830,000000,21.66,21.88,21.66,21.82,40052,0
+CEFS.US,D,20240903,000000,21.86,21.86,21.61,21.63,64364,0
+CEFS.US,D,20240904,000000,21.6,21.7274,21.58,21.625,37072,0
+CEFS.US,D,20240905,000000,21.61,21.679,21.56,21.595,32133,0
+CEFS.US,D,20240906,000000,21.56,21.6699,21.38,21.38,51327,0
+CEFS.US,D,20240909,000000,21.4,21.68,21.4,21.55,35215,0
+CEFS.US,D,20240910,000000,21.56,21.62,21.4601,21.565,35499,0
+CEFS.US,D,20240911,000000,21.58,21.757,21.4732,21.6,28103,0
+CEFS.US,D,20240912,000000,21.7,21.89,21.6769,21.8,30250,0
+CEFS.US,D,20240913,000000,21.81,21.9684,21.76,21.76,36444,0
+CEFS.US,D,20240916,000000,21.76,21.95,21.74,21.95,52687,0
+CEFS.US,D,20240917,000000,22,22.01,21.76,21.86,67375,0
+CEFS.US,D,20240918,000000,22.06,22.06,21.8274,22,46297,0
+CEFS.US,D,20240919,000000,22.1,22.199,22.015,22.14,99076,0
+CEFS.US,D,20240920,000000,22.15,22.15,22.0055,22.12,37327,0
+CEFS.US,D,20240923,000000,22.15,22.24,22.08,22.18,49613,0
+CEFS.US,D,20240924,000000,22.11,22.3733,22.0401,22.115,70259,0
+CEFS.US,D,20240925,000000,22.12,22.21,21.9601,21.97,75606,0
+CEFS.US,D,20240926,000000,22.29,22.29,21.97,22.06,60889,0
+CEFS.US,D,20240927,000000,22.0762,22.1199,21.98,22.09,15743,0
+CEFS.US,D,20240930,000000,22.12,22.25,22.065,22.25,36264,0
+CEFS.US,D,20241001,000000,22.29,22.44,22.09,22.44,31460,0
+CEFS.US,D,20241002,000000,22.43,22.43,22.14,22.37,48437,0
+CEFS.US,D,20241003,000000,22.36,22.36,22.1,22.29,21993,0
+CEFS.US,D,20241004,000000,22.28,22.41,22.1101,22.41,28614,0
+CEFS.US,D,20241007,000000,22.23,22.3763,22.16,22.18,55076,0
+CEFS.US,D,20241008,000000,22.21,22.2599,22.05,22.05,34273,0
+CEFS.US,D,20241009,000000,22.25,22.25,22.04,22.19,49913,0
+CEFS.US,D,20241010,000000,22.19,22.239,22.1128,22.2,32270,0
+CEFS.US,D,20241011,000000,22.16,22.2999,22.16,22.2238,30432,0
+CEFS.US,D,20241014,000000,22.22,22.2442,22.18,22.22,66443,0
+CEFS.US,D,20241015,000000,22.325,22.35,22.1701,22.24,33835,0
+CEFS.US,D,20241016,000000,22.24,22.25,22.16,22.22,24174,0
+CEFS.US,D,20241017,000000,22.18,22.26,22.17,22.17,49913,0
+CEFS.US,D,20241018,000000,22.2042,22.25,22.1825,22.25,27196,0
+CEFS.US,D,20241021,000000,22.27,22.61,22.26,22.31,40047,0
+CEFS.US,D,20241022,000000,22.31,22.3394,22.2515,22.31,36321,0
+CEFS.US,D,20241023,000000,22.33,22.37,22.0543,22.15,48405,0
+CEFS.US,D,20241024,000000,22.2,22.2,21.91,22.09,56095,0
+CEFS.US,D,20241025,000000,22.2,22.2,21.9801,22.075,57075,0
+CEFS.US,D,20241028,000000,22.08,22.1001,21.9378,22.05,51590,0
+CEFS.US,D,20241029,000000,22.1,22.1,21.9,21.96,54984,0
+CEFS.US,D,20241030,000000,21.87,21.9722,21.81,21.95,33526,0
+CEFS.US,D,20241031,000000,21.71,21.88,21.71,21.71,62325,0
+CEFS.US,D,20241101,000000,21.88,21.99,21.83,21.89,37985,0
+CEFS.US,D,20241104,000000,21.83,22.0296,21.76,21.76,46348,0
+CEFS.US,D,20241105,000000,21.83,21.94,21.81,21.81,31076,0
+CEFS.US,D,20241106,000000,22.07,22.1,21.9401,22.075,54599,0
+CEFS.US,D,20241107,000000,22.04,22.2,22.04,22.13,32654,0
+CEFS.US,D,20241108,000000,22.39,22.435,22.16,22.39,74293,0
+CEFS.US,D,20241111,000000,22.39,22.4,22.2813,22.36,55272,0
+CEFS.US,D,20241112,000000,22.29,22.36,22.05,22.09,48776,0
+CEFS.US,D,20241113,000000,22.37,22.38,21.9401,22.05,62754,0
+CEFS.US,D,20241114,000000,22.1,22.21,22,22,27240,0
+CEFS.US,D,20241115,000000,22.07,22.075,21.74,21.74,81337,0
+CEFS.US,D,20241118,000000,21.8604,22.13,21.8604,22.04,40350,0
+CEFS.US,D,20241119,000000,22.13,22.16,21.94,22.16,33132,0
+CEFS.US,D,20241120,000000,22.13,22.17,22,22.01,75709,0
+CEFS.US,D,20241121,000000,22.053,22.2199,22.01,22.16,55491,0
+CEFS.US,D,20241122,000000,22.1409,22.25,22.1,22.18,46702,0
+CEFS.US,D,20241125,000000,22.15,22.28,22.03,22.03,44708,0
+CEFS.US,D,20241126,000000,22.0298,22.36,22.0298,22.25,64072,0
+CEFS.US,D,20241127,000000,22.3,22.34,22.17,22.34,46971,0
+CEFS.US,D,20241129,000000,22.49,22.58,22.4101,22.46,25858,0
+CEFS.US,D,20241202,000000,22.41,22.52,22.41,22.44,57715,0
+CEFS.US,D,20241203,000000,22.3743,22.5214,22.37,22.43,51720,0
+CEFS.US,D,20241204,000000,22.47,22.65,22.45,22.45,84744,0
+CEFS.US,D,20241205,000000,22.55,22.59,22.45,22.49,34244,0
+CEFS.US,D,20241206,000000,22.55,22.6499,22.5,22.525,36136,0
+CEFS.US,D,20241209,000000,22.41,22.63,22.19,22.47,40435,0
+CEFS.US,D,20241210,000000,22.45,22.7,22.45,22.49,45558,0
+CEFS.US,D,20241211,000000,22.54,22.66,22.42,22.58,49431,0
+CEFS.US,D,20241212,000000,22.4837,22.525,22.36,22.37,67636,0
+CEFS.US,D,20241213,000000,22.37,22.38,22.2541,22.32,35238,0
+CEFS.US,D,20241216,000000,22.29,22.37,22.2,22.22,73267,0
+CEFS.US,D,20241217,000000,22.2,22.275,22,22.065,60543,0
+CEFS.US,D,20241218,000000,21.99,22.11,21.66,21.8,90670,0
+CEFS.US,D,20241219,000000,21.8,21.94,21.55,21.575,54356,0
+CEFS.US,D,20241220,000000,21.5,21.8094,21.44,21.71,58156,0
+CEFS.US,D,20241223,000000,21.7,21.82,21.56,21.77,68947,0
+CEFS.US,D,20241224,000000,21.67,22.1099,21.67,21.89,48753,0
+CEFS.US,D,20241226,000000,21.95,22.0499,21.85,21.85,29880,0
+CEFS.US,D,20241227,000000,21.81,21.94,21.7619,21.77,49098,0
+CEFS.US,D,20241230,000000,21.54,21.58,21.3201,21.44,88192,0
+CEFS.US,D,20241231,000000,21.44,21.5057,21.3536,21.42,106641,0
+CEFS.US,D,20250102,000000,21.42,21.5,21.21,21.38,52317,0
+CEFS.US,D,20250103,000000,21.48,21.6609,21.48,21.64,41651,0
+CEFS.US,D,20250106,000000,21.75,21.8591,21.7,21.75,87948,0
+CEFS.US,D,20250107,000000,21.783,21.8499,21.64,21.68,93700,0
+CEFS.US,D,20250108,000000,21.68,21.68,21.5201,21.65,28214,0
+CEFS.US,D,20250110,000000,21.7101,21.72,21.36,21.51,335033,0
+CEFS.US,D,20250113,000000,21.445,21.8199,21.34,21.68,75514,0
+CEFS.US,D,20250114,000000,21.8617,22.01,21.82,22,91384,0
+CEFS.US,D,20250115,000000,22.4,22.4,22.1106,22.17,88133,0
+CEFS.US,D,20250116,000000,22.19,22.235,22.0401,22.14,107156,0
+CEFS.US,D,20250117,000000,22.22,22.3,22.1192,22.26,88883,0
+CEFS.US,D,20250121,000000,22.39,22.65,22.37,22.61,94089,0
+CEFS.US,D,20250122,000000,22.33,22.46,22.25,22.27,79928,0
+CEFS.US,D,20250123,000000,22.23,22.388,22.2,22.26,79320,0
+CEFS.US,D,20250124,000000,22.44,22.44,22.3,22.38,44315,0
+CEFS.US,D,20250127,000000,22.215,22.38,21.87,21.98,85032,0
+CEFS.US,D,20250128,000000,22.27,22.27,21.87,22.07,48060,0
+CEFS.US,D,20250129,000000,22.3818,22.3818,22.0299,22.14,38857,0
+CEFS.US,D,20250130,000000,22.15,22.23,22,22.2,71347,0
+CEFS.US,D,20250131,000000,22.25,22.3695,22.2,22.23,56843,0
+CEFS.US,D,20250203,000000,22.08,22.35,22.05,22.17,95492,0
+CEFS.US,D,20250204,000000,22.37,22.41,22.14,22.29,106004,0
+CEFS.US,D,20250205,000000,22.34,22.45,22.2,22.45,68941,0
+CEFS.US,D,20250206,000000,22.5527,22.5527,22.2,22.37,57678,0
+CEFS.US,D,20250207,000000,22.4,22.4,22.22,22.33,29250,0
+CEFS.US,D,20250210,000000,22.5883,22.5883,22.3495,22.39,139652,0
+CEFS.US,D,20250211,000000,22.37,22.395,22.3104,22.34,94018,0
+CEFS.US,D,20250212,000000,22.3,22.3599,22.251,22.3,74056,0
+CEFS.US,D,20250213,000000,22.32,22.43,22.2619,22.42,80488,0
+CEFS.US,D,20250214,000000,22.4,22.59,22.39,22.51,83091,0
+CEFS.US,D,20250218,000000,22.58,22.6,22.4,22.6,129036,0
+CEFS.US,D,20250219,000000,22.5499,22.55,22.41,22.5,56923,0
+CEFS.US,D,20250220,000000,22.5,22.58,22.41,22.49,57030,0
+CEFS.US,D,20250221,000000,22.5,22.5,22.23,22.23,64394,0
+CEFS.US,D,20250224,000000,22.47,22.47,22.02,22.1,77898,0
+CEFS.US,D,20250225,000000,22.14,22.19,21.9355,22,64478,0
+CEFS.US,D,20250226,000000,22.14,22.2,21.9851,22.04,62833,0
+CEFS.US,D,20250227,000000,22,22.0444,21.76,21.865,123634,0
+CEFS.US,D,20250228,000000,21.86,21.8918,21.75,21.82,314349,0
+CEFS.US,D,20250303,000000,21.9921,22.2212,21.75,21.78,179571,0
+CEFS.US,D,20250304,000000,21.78,21.8899,21.5,21.67,123471,0
+CEFS.US,D,20250305,000000,21.68,21.82,21.6311,21.82,87681,0
+CEFS.US,D,20250306,000000,21.77,21.82,21.4518,21.55,103125,0
+CEFS.US,D,20250307,000000,21.5512,21.5974,21.41,21.55,96014,0
+CEFS.US,D,20250310,000000,21.55,21.55,21.23,21.32,143667,0
+CEFS.US,D,20250311,000000,21.2776,21.4,21.2055,21.37,95213,0
+CEFS.US,D,20250312,000000,21.3728,21.4439,21.25,21.39,70609,0
+CEFS.US,D,20250313,000000,21.5367,21.5367,21.22,21.3,53878,0
+CEFS.US,D,20250314,000000,21.4522,21.55,21.36,21.4675,49120,0
+CEFS.US,D,20250317,000000,21.565,21.84,21.47,21.7889,57376,0
+CEFS.US,D,20250318,000000,21.79,21.88,21.5,21.7,67417,0
+CEFS.US,D,20250319,000000,21.7,21.82,21.5701,21.82,42370,0
+CEFS.US,D,20250320,000000,21.69,21.91,21.62,21.73,127012,0
+CEFS.US,D,20250321,000000,21.6801,21.84,21.639,21.82,88722,0
+CEFS.US,D,20250324,000000,21.9999,21.9999,21.81,21.89,151400,0
+CEFS.US,D,20250325,000000,22.09,22.09,21.8891,21.925,58696,0
+CEFS.US,D,20250326,000000,21.905,21.96,21.7,21.79,65003,0
+CEFS.US,D,20250327,000000,21.65,21.675,21.4583,21.57,71972,0
+CEFS.US,D,20250328,000000,21.6,21.71,21.35,21.43,89458,0
+CEFS.US,D,20250331,000000,21.21,21.45,21.15,21.33,154621,0
+CEFS.US,D,20250401,000000,21.395,21.54,21.365,21.42,89089,0
+CEFS.US,D,20250402,000000,21.4305,21.5,21.38,21.43,169315,0
+CEFS.US,D,20250403,000000,21.1,21.16,20.89,20.99,166583,0
+CEFS.US,D,20250404,000000,20.61,20.66,19.7,19.79,290176,0
+CEFS.US,D,20250407,000000,19.67,19.67,18.59,19.33,264069,0
+CEFS.US,D,20250408,000000,19.9,20.15,19.32,19.45,136934,0
+CEFS.US,D,20250409,000000,19.07,20.58,19.05,20.48,267526,0
+CEFS.US,D,20250410,000000,20.27,20.45,19.65,19.76,199301,0
+CEFS.US,D,20250411,000000,19.875,20.3089,19.69,20.13,87438,0
+CEFS.US,D,20250414,000000,20.15,20.5,20.1,20.24,76733,0
+CEFS.US,D,20250415,000000,20.4,20.5119,20.4,20.42,81335,0
+CEFS.US,D,20250416,000000,20.32,20.5199,20.2,20.29,61156,0
+CEFS.US,D,20250417,000000,20.29,20.4,20.2316,20.38,44014,0
+CEFS.US,D,20250421,000000,20.61,20.61,20.0407,20.2,116563,0
+CEFS.US,D,20250422,000000,20.4,20.5,20.3612,20.37,65650,0
+CEFS.US,D,20250423,000000,20.7399,20.9,20.55,20.75,112923,0
+CEFS.US,D,20250424,000000,20.8341,20.9531,20.65,20.91,50298,0
+CEFS.US,D,20250425,000000,20.8233,21.06,20.7988,20.96,79950,0
+CEFS.US,D,20250428,000000,21,21.1093,20.96,21.08,95211,0
+CEFS.US,D,20250429,000000,20.96,21.01,20.8001,21.01,90020,0
+CEFS.US,D,20250430,000000,20.945,21.05,20.76,21.025,91229,0
+CEFS.US,D,20250501,000000,21.3464,21.3464,21.03,21.25,84460,0
+CEFS.US,D,20250502,000000,21.33,21.44,21.2276,21.44,137823,0
+CEFS.US,D,20250505,000000,21.215,21.39,21.2,21.39,54618,0
+CEFS.US,D,20250506,000000,21.2246,21.3,20.89,21.2,60950,0
+CEFS.US,D,20250507,000000,21.4,21.43,21.17,21.27,50771,0
+CEFS.US,D,20250508,000000,21.32,21.39,21.13,21.3,73624,0
+CEFS.US,D,20250509,000000,21.25,21.431,21.18,21.31,45053,0
+CEFS.US,D,20250512,000000,21.5613,21.75,21.53,21.53,53043,0
+CEFS.US,D,20250513,000000,21.6499,21.82,21.5442,21.71,44539,0
+CEFS.US,D,20250514,000000,21.71,21.89,21.7,21.84,153662,0
+CEFS.US,D,20250515,000000,21.7,21.8681,21.6882,21.81,94907,0
+CEFS.US,D,20250516,000000,21.89,21.89,21.6263,21.77,77040,0
+CEFS.US,D,20250519,000000,21.7,21.88,21.68,21.87,56588,0
+CEFS.US,D,20250520,000000,21.81,21.87,21.7,21.7,58807,0
+CEFS.US,D,20250521,000000,21.72,21.8399,21.53,21.66,71353,0
+CEFS.US,D,20250522,000000,21.75,21.75,21.4305,21.62,41864,0
+CEFS.US,D,20250523,000000,21.3802,21.6778,21.3802,21.65,30381,0
+CEFS.US,D,20250527,000000,21.73,21.9,21.64,21.9,49505,0
+CEFS.US,D,20250528,000000,21.8,21.9599,21.8,21.88,83943,0
+CEFS.US,D,20250529,000000,21.75,21.95,21.52,21.65,74145,0
+CEFS.US,D,20250530,000000,21.575,21.85,21.5271,21.85,126433,0
+CEFS.US,D,20250602,000000,21.695,21.84,21.58,21.84,103822,0
+CEFS.US,D,20250603,000000,21.89,22.02,21.75,22.02,73112,0
+CEFS.US,D,20250604,000000,22.1,22.16,21.9177,22.11,67324,0
+CEFS.US,D,20250605,000000,22.11,22.2,21.895,22.08,52895,0
+CEFS.US,D,20250606,000000,22.2,22.22,21.9701,22.2,54814,0
+CEFS.US,D,20250609,000000,22.2,22.28,22.04,22.17,83900,0
+CEFS.US,D,20250610,000000,22.17,22.25,22.0685,22.25,59319,0
+CEFS.US,D,20250611,000000,22.19,22.3453,22.15,22.18,44271,0
+CEFS.US,D,20250612,000000,22.04,22.2602,22.04,22.195,64451,0
+CEFS.US,D,20250613,000000,22.16,22.18,22,22.0094,52012,0
+CEFS.US,D,20250616,000000,22.18,22.2296,22.01,22.15,45805,0
+CEFS.US,D,20250617,000000,22.1896,22.19,22,22.08,36024,0
+CEFS.US,D,20250618,000000,22.15,22.27,22.04,22.14,45535,0
+CEFS.US,D,20250620,000000,22.2,22.2,21.85,21.85,60022,0
+CEFS.US,D,20250623,000000,21.915,22.09,21.8733,22.04,75996,0
+CEFS.US,D,20250624,000000,22.1279,22.22,21.85,22.09,45980,0
+CEFS.US,D,20250625,000000,22.22,22.24,22.1405,22.2,48839,0
+CEFS.US,D,20250626,000000,22.05,22.21,22.0123,22.08,64604,0
+CEFS.US,D,20250627,000000,22.2475,22.29,22.12,22.19,95337,0
+CEFS.US,D,20250630,000000,22.245,22.2891,22.17,22.24,76302,0
+CEFS.US,D,20250701,000000,22.2057,22.38,22.2001,22.34,53840,0
+CEFS.US,D,20250702,000000,22.3223,22.44,22.3,22.44,67343,0
+CEFS.US,D,20250703,000000,22.3096,22.48,22.3096,22.48,37825,0
+CEFS.US,D,20250707,000000,22.3268,22.41,22.15,22.22,77460,0
+CEFS.US,D,20250708,000000,22.45,22.45,22.2387,22.37,34359,0
+CEFS.US,D,20250709,000000,22.37,22.4,22.3007,22.39,44822,0
+CEFS.US,D,20250710,000000,22.4,22.435,22.38,22.39,47502,0
+CEFS.US,D,20250711,000000,22.37,22.4,22.2201,22.4,51401,0
+CEFS.US,D,20250714,000000,22.4,22.4,22.2101,22.28,85388,0
+CEFS.US,D,20250715,000000,22.255,22.364,22.21,22.29,34669,0
+CEFS.US,D,20250716,000000,22.3392,22.3899,22.2632,22.355,66567,0
+CEFS.US,D,20250717,000000,22.32,22.42,22.25,22.42,60521,0
+CEFS.US,D,20250718,000000,22.52,22.54,22.327,22.54,50163,0
+CEFS.US,D,20250721,000000,22.56,22.56,22.39,22.51,75672,0
+CEFS.US,D,20250722,000000,22.45,22.5,22.3009,22.5,42784,0
+CEFS.US,D,20250723,000000,22.42,22.52,22.3643,22.49,55014,0
+CEFS.US,D,20250724,000000,22.47,22.52,22.43,22.52,71270,0
+CEFS.US,D,20250725,000000,22.6599,22.6599,22.31,22.47,83292,0
+CEFS.US,D,20250728,000000,22.5,22.55,22.4,22.52,76018,0
+CEFS.US,D,20250729,000000,22.458,22.52,22.4385,22.465,41675,0
+CEFS.US,D,20250730,000000,22.44,22.44,22.26,22.38,52927,0
+CEFS.US,D,20250731,000000,22.38,22.4014,22.3,22.36,75644,0
+CEFS.US,D,20250801,000000,22.3,22.3575,22.146,22.18,107733,0
+CEFS.US,D,20250804,000000,22.27,22.33,22.2009,22.33,79749,0
+CEFS.US,D,20250805,000000,22.35,22.38,22.2127,22.38,53060,0
+CEFS.US,D,20250806,000000,22.3225,22.36,22.21,22.36,94273,0
+CEFS.US,D,20250807,000000,22.31,22.4,22.31,22.3538,44210,0
+CEFS.US,D,20250808,000000,22.3101,22.41,22.3101,22.35,75199,0
+CEFS.US,D,20250811,000000,22.35,22.51,22.35,22.38,73285,0
+CEFS.US,D,20250812,000000,22.4963,22.54,22.34,22.54,54031,0
+CEFS.US,D,20250813,000000,22.43,22.55,22.3504,22.53,89530,0
+CEFS.US,D,20250814,000000,22.4001,22.61,22.4001,22.56,37327,0
+CEFS.US,D,20250815,000000,22.6318,22.6318,22.4701,22.55,33348,0
+CEFS.US,D,20250818,000000,22.55,22.625,22.421,22.54,116715,0
+CEFS.US,D,20250819,000000,22.6391,22.64,22.36,22.49,93870,0
+CEFS.US,D,20250820,000000,22.64,22.64,22.38,22.46,49040,0
+CEFS.US,D,20250821,000000,22.5581,22.5581,22.35,22.395,54131,0
+CEFS.US,D,20250822,000000,22.3694,22.66,22.3694,22.66,183830,0
+CEFS.US,D,20250825,000000,22.56,22.67,22.44,22.62,144554,0
+CEFS.US,D,20250826,000000,22.59,22.7,22.4729,22.68,54470,0
+CEFS.US,D,20250827,000000,22.5485,22.68,22.5101,22.68,69619,0
+CEFS.US,D,20250828,000000,22.53,22.56,22.38,22.46,64669,0
+CEFS.US,D,20250829,000000,22.47,22.5,22.4131,22.49,97935,0
+CEFS.US,D,20250902,000000,22.4426,22.51,22.35,22.39,72705,0
+CEFS.US,D,20250903,000000,22.32,22.495,22.32,22.4,71452,0
+CEFS.US,D,20250904,000000,22.33,22.483,22.3101,22.4,64214,0
+CEFS.US,D,20250905,000000,22.46,22.4786,22.35,22.4,90358,0
+CEFS.US,D,20250908,000000,22.3224,22.54,22.3224,22.48,69826,0
+CEFS.US,D,20250909,000000,22.555,22.65,22.5003,22.64,80621,0
+CEFS.US,D,20250910,000000,22.585,22.65,22.51,22.63,48008,0
+CEFS.US,D,20250911,000000,22.6432,22.6432,22.54,22.55,50652,0
+CEFS.US,D,20250912,000000,22.6,22.68,22.5601,22.61,56224,0
+CEFS.US,D,20250915,000000,22.6967,22.7,22.61,22.69,49237,0
+CEFS.US,D,20250916,000000,22.6275,22.7,22.6029,22.66,76186,0
+CEFS.US,D,20250917,000000,22.62,22.71,22.62,22.71,35446,0
+CEFS.US,D,20250918,000000,22.685,22.75,22.65,22.73,59080,0
+CEFS.US,D,20250919,000000,22.71,22.73,22.66,22.73,42647,0
+CEFS.US,D,20250922,000000,22.79,22.82,22.74,22.82,138234,0
+CEFS.US,D,20250923,000000,22.8808,22.8899,22.77,22.83,95381,0
+CEFS.US,D,20250924,000000,22.86,22.8827,22.76,22.8,102933,0
+CEFS.US,D,20250925,000000,22.78,22.8,22.65,22.6901,63552,0
+CEFS.US,D,20250926,000000,22.7818,22.8034,22.7212,22.78,58114,0
+CEFS.US,D,20250929,000000,22.66,22.79,22.64,22.74,73694,0
+CEFS.US,D,20250930,000000,22.671,22.7999,22.64,22.77,150115,0
+CEFS.US,D,20251001,000000,22.78,22.9,22.69,22.8,92184,0
+CEFS.US,D,20251002,000000,22.91,22.91,22.58,22.63,88579,0
+CEFS.US,D,20251003,000000,22.7169,22.81,22.67,22.685,81115,0
+CEFS.US,D,20251006,000000,22.84,23,22.69,22.69,142854,0
+CEFS.US,D,20251007,000000,22.8,22.84,22.65,22.72,95217,0
+CEFS.US,D,20251008,000000,22.795,22.98,22.78,22.95,79705,0
+CEFS.US,D,20251009,000000,22.9888,23.0199,22.8,22.88,73404,0
+CEFS.US,D,20251010,000000,23.02,23.02,22.63,22.63,88778,0
+CEFS.US,D,20251013,000000,22.7372,22.8,22.63,22.75,89396,0
+CEFS.US,D,20251014,000000,22.75,22.9,22.6001,22.89,74185,0
+CEFS.US,D,20251015,000000,22.85,22.93,22.7665,22.93,66748,0
+CEFS.US,D,20251016,000000,22.7009,22.97,22.7009,22.89,104721,0
+CEFS.US,D,20251017,000000,22.8658,22.9,22.7,22.77,41151,0
+CEFS.US,D,20251020,000000,22.77,22.8999,22.71,22.76,74137,0
+CEFS.US,D,20251021,000000,22.8,23,22.72,22.83,102749,0
+CEFS.US,D,20251022,000000,22.67,22.8785,22.64,22.76,77208,0
+CEFS.US,D,20251023,000000,22.66,22.88,22.66,22.78,57160,0
+CEFS.US,D,20251024,000000,22.88,23,22.75,22.75,71538,0
+CEFS.US,D,20251027,000000,22.88,22.99,22.7123,22.92,105220,0
+CEFS.US,D,20251028,000000,22.92,23.04,22.89,23.0075,72932,0
+CEFS.US,D,20251029,000000,22.95,23.23,22.95,22.95,79314,0
+CEFS.US,D,20251030,000000,22.96,23,22.76,22.88,140730,0
+CEFS.US,D,20251031,000000,23,23,22.8,22.8,149517,0
+CEFS.US,D,20251103,000000,22.8683,22.875,22.76,22.78,112874,0
+CEFS.US,D,20251104,000000,22.7896,23,22.6601,22.85,149076,0
+CEFS.US,D,20251105,000000,22.7625,22.8099,22.68,22.7,85524,0
+CEFS.US,D,20251106,000000,22.79,22.8003,22.61,22.74,65388,0
+CEFS.US,D,20251107,000000,22.71,22.74,22.5,22.575,77949,0
+CEFS.US,D,20251110,000000,22.6723,22.787,22.6025,22.745,79220,0
+CEFS.US,D,20251111,000000,22.75,22.87,22.68,22.78,66601,0
+CEFS.US,D,20251112,000000,22.85,22.93,22.7774,22.88,52948,0
+CEFS.US,D,20251113,000000,22.93,23.05,22.62,22.71,66361,0
+CEFS.US,D,20251114,000000,22.59,22.7641,22.55,22.6,61215,0
+CEFS.US,D,20251117,000000,22.62,22.6999,22.47,22.47,86384,0
+CEFS.US,D,20251118,000000,22.55,22.55,22.301,22.33,130345,0
+CEFS.US,D,20251119,000000,22.261,22.5166,22.26,22.26,47712,0
+CEFS.US,D,20251120,000000,22.495,22.75,22.13,22.13,234806,0
+CEFS.US,D,20251121,000000,22.09,22.45,22.05,22.31,167815,0
+CEFS.US,D,20251124,000000,22.3101,22.51,22.3101,22.44,80997,0
+CEFS.US,D,20251125,000000,22.43,22.4983,22.3,22.49,107496,0
+CEFS.US,D,20251126,000000,22.59,22.8,22.54,22.61,107290,0
+CEFS.US,D,20251128,000000,22.9,22.95,22.61,22.75,57687,0
+CEFS.US,D,20251201,000000,22.77,22.801,22.56,22.72,128276,0
+CEFS.US,D,20251202,000000,22.775,22.775,22.55,22.6,50990,0
+CEFS.US,D,20251203,000000,22.61,22.94,22.6,22.93,149520,0
+CEFS.US,D,20251204,000000,22.76,22.9,22.73,22.77,103034,0
+CEFS.US,D,20251205,000000,22.7,22.87,22.7,22.75,60801,0
+CEFS.US,D,20251208,000000,22.91,22.92,22.72,22.8,92434,0
+CEFS.US,D,20251209,000000,22.8,22.93,22.7495,22.82,77521,0
+CEFS.US,D,20251210,000000,22.77,22.87,22.74,22.77,110430,0
+CEFS.US,D,20251211,000000,22.87,22.91,22.72,22.91,60590,0
+CEFS.US,D,20251212,000000,22.84,22.96,22.6701,22.74,53741,0
+CEFS.US,D,20251215,000000,22.88,22.96,22.83,22.84,65270,0
+CEFS.US,D,20251216,000000,22.85,22.91,22.68,22.73,113800,0
+CEFS.US,D,20251217,000000,22.83,22.83,22.6502,22.68,77693,0
+CEFS.US,D,20251218,000000,22.94,22.97,22.68,22.695,125901,0
+CEFS.US,D,20251219,000000,22.9472,23.05,22.65,23.05,99468,0
+CEFS.US,D,20251222,000000,22.85,23.16,22.85,22.97,102379,0
+CEFS.US,D,20251223,000000,23.09,23.13,22.99,23.1,51483,0
+CEFS.US,D,20251224,000000,23.09,23.12,22.9,23.105,85705,0
+CEFS.US,D,20251226,000000,23.0825,23.16,22.96,22.99,79634,0
+CEFS.US,D,20251229,000000,22.99,23.05,22.81,22.9,91956,0
+CEFS.US,D,20251230,000000,22.75,23.13,22.7,22.96,116926,0
+CEFS.US,D,20251231,000000,22.96,23.12,22.8,23.04,181573,0
+CEFS.US,D,20260102,000000,22.93,22.97,22.71,22.75,113216,0
+CEFS.US,D,20260105,000000,23.04,23.04,22.75,22.84,130711,0
+CEFS.US,D,20260106,000000,22.984,22.984,22.85,22.91,69612,0
+CEFS.US,D,20260107,000000,22.9,23.0999,22.7601,22.88,128251,0
+CEFS.US,D,20260108,000000,22.9,22.97,22.86,22.97,84546,0
+CEFS.US,D,20260109,000000,23.02,23.1,22.9,23.01,67570,0
+CEFS.US,D,20260112,000000,22.9,23.13,22.89,23.06,74092,0
+CEFS.US,D,20260113,000000,23.1594,23.1594,23.05,23.11,41911,0
+CEFS.US,D,20260114,000000,23.085,23.15,23.01,23.12,52256,0
+CEFS.US,D,20260115,000000,23.15,23.26,23.07,23.18,85253,0
+CEFS.US,D,20260116,000000,23.17,23.25,23.1052,23.16,66494,0
+CEFS.US,D,20260120,000000,23.14,23.14,23,23.02,67681,0
+CEFS.US,D,20260121,000000,23.08,23.29,22.97,23.04,94361,0
+CEFS.US,D,20260122,000000,23.1,23.2,23.0599,23.18,105652,0
+CEFS.US,D,20260123,000000,23.08,23.2522,23.05,23.19,113292,0
+CEFS.US,D,20260126,000000,23.21,23.24,23.0836,23.24,157479,0
+CEFS.US,D,20260127,000000,23.215,23.44,23.215,23.35,83747,0
+CEFS.US,D,20260128,000000,23.15,23.2999,23.12,23.25,69997,0
+CEFS.US,D,20260129,000000,23.295,23.48,23.18,23.41,135000,0
+CEFS.US,D,20260130,000000,23.36,23.49,23.05,23.2,143274,0
+CEFS.US,D,20260202,000000,23.17,23.3384,23.12,23.2,131419,0
+CEFS.US,D,20260203,000000,23.2,23.2299,23.1201,23.14,60049,0
+CEFS.US,D,20260204,000000,23.21,23.24,23.084,23.145,68369,0
+CEFS.US,D,20260205,000000,23.1594,23.1594,22.88,23,129434,0
+CEFS.US,D,20260206,000000,22.9668,23.21,22.9668,23.21,91092,0
+CEFS.US,D,20260209,000000,23.2,23.4972,23.2,23.475,111646,0
+CEFS.US,D,20260210,000000,23.52,23.546,23.39,23.445,100321,0
+CEFS.US,D,20260211,000000,23.5,23.55,23.37,23.51,76382,0
+CEFS.US,D,20260212,000000,23.36,23.5299,23.2,23.29,104775,0
+CEFS.US,D,20260213,000000,23.16,23.56,23.16,23.52,99507,0
+CEFS.US,D,20260217,000000,23.4946,23.55,23.3001,23.375,108287,0
+CEFS.US,D,20260218,000000,23.4315,23.53,23.4,23.43,56069,0
diff --git a/daily/us/nyse etfs/1/cgie.us.txt b/daily/us/nyse etfs/1/cgie.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..18c4c37d5e62556d3f4f58fc7fcf9f9424df19af
--- /dev/null
+++ b/daily/us/nyse etfs/1/cgie.us.txt	
@@ -0,0 +1,599 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGIE.US,D,20230929,000000,25.1399,25.14,24.8778,24.8778,14800,0
+CGIE.US,D,20231002,000000,24.75,24.75,24.52,24.5643,7620,0
+CGIE.US,D,20231003,000000,24.47,24.47,24.32,24.3615,37549,0
+CGIE.US,D,20231004,000000,24.41,24.51,24.325,24.4891,6204,0
+CGIE.US,D,20231005,000000,24.53,24.6745,24.53,24.6465,5189,0
+CGIE.US,D,20231006,000000,24.58,24.94,24.5488,24.8971,5489,0
+CGIE.US,D,20231009,000000,24.7,24.8676,24.68,24.8545,32531,0
+CGIE.US,D,20231010,000000,25.21,25.24,25.15,25.1645,8944,0
+CGIE.US,D,20231011,000000,25.3087,25.339,25.15,25.28,17052,0
+CGIE.US,D,20231012,000000,25.43,25.43,25.07,25.1233,16833,0
+CGIE.US,D,20231013,000000,25.0591,25.0591,24.87,24.8997,2488,0
+CGIE.US,D,20231016,000000,25.0023,25.05,25.0023,25.05,918,0
+CGIE.US,D,20231017,000000,24.7991,25.0481,24.7799,25.0002,9325,0
+CGIE.US,D,20231018,000000,24.71,24.71,24.515,24.5263,7628,0
+CGIE.US,D,20231019,000000,24.53,24.555,24.3643,24.3643,4215,0
+CGIE.US,D,20231020,000000,24.35,24.3797,24.258,24.258,195654,0
+CGIE.US,D,20231023,000000,24.21,24.38,24.21,24.2707,20613,0
+CGIE.US,D,20231024,000000,24.33,24.4035,24.33,24.4035,19971,0
+CGIE.US,D,20231025,000000,24.17,24.32,24.1588,24.1588,24852,0
+CGIE.US,D,20231026,000000,24.17,24.17,23.94,24.0141,6654,0
+CGIE.US,D,20231027,000000,24.09,24.1099,23.9,23.93,15023,0
+CGIE.US,D,20231030,000000,24.25,24.3,24.15,24.2824,35150,0
+CGIE.US,D,20231031,000000,24.26,24.3509,24.22,24.3509,5815,0
+CGIE.US,D,20231101,000000,24.45,24.5636,24.37,24.5636,4714,0
+CGIE.US,D,20231102,000000,24.99,25.05,24.96,25.0376,66139,0
+CGIE.US,D,20231103,000000,25.27,25.31,25.175,25.247,24158,0
+CGIE.US,D,20231106,000000,25.23,25.26,25.175,25.2072,4119,0
+CGIE.US,D,20231107,000000,25.07,25.1966,25.07,25.1672,16478,0
+CGIE.US,D,20231108,000000,25.2196,25.26,25.1,25.1701,35584,0
+CGIE.US,D,20231109,000000,25.44,25.44,25.1754,25.1754,56607,0
+CGIE.US,D,20231110,000000,25.19,25.4,25.105,25.3681,59107,0
+CGIE.US,D,20231113,000000,25.23,25.43,25.23,25.4084,23823,0
+CGIE.US,D,20231114,000000,25.8187,25.94,25.8187,25.9264,5456,0
+CGIE.US,D,20231115,000000,25.99,26.03,25.895,25.92,10960,0
+CGIE.US,D,20231116,000000,25.9,25.99,25.87,25.96,26043,0
+CGIE.US,D,20231117,000000,26.11,26.21,26.11,26.21,52968,0
+CGIE.US,D,20231120,000000,26.27,26.38,26.27,26.3511,15548,0
+CGIE.US,D,20231121,000000,26.37,26.37,26.29,26.3106,67018,0
+CGIE.US,D,20231122,000000,26.27,26.4,26.27,26.3881,51396,0
+CGIE.US,D,20231124,000000,26.44,26.5297,26.44,26.5297,12079,0
+CGIE.US,D,20231127,000000,26.47,26.4799,26.41,26.46,21644,0
+CGIE.US,D,20231128,000000,26.35,26.5,26.3499,26.43,20084,0
+CGIE.US,D,20231129,000000,26.52,26.61,26.48,26.5307,21199,0
+CGIE.US,D,20231130,000000,26.54,26.54,26.44,26.5096,18381,0
+CGIE.US,D,20231201,000000,26.4379,26.71,26.4379,26.7035,33413,0
+CGIE.US,D,20231204,000000,26.5499,26.5499,26.43,26.5338,17097,0
+CGIE.US,D,20231205,000000,26.3695,26.44,26.3695,26.38,25181,0
+CGIE.US,D,20231206,000000,26.53,26.54,26.36,26.37,18711,0
+CGIE.US,D,20231207,000000,26.33,26.509,26.31,26.45,20913,0
+CGIE.US,D,20231208,000000,26.48,26.56,26.45,26.549,107279,0
+CGIE.US,D,20231211,000000,26.51,26.641,26.51,26.63,24948,0
+CGIE.US,D,20231212,000000,26.63,26.72,26.55,26.7073,27417,0
+CGIE.US,D,20231213,000000,26.78,27.14,26.64,27.054,96167,0
+CGIE.US,D,20231214,000000,27.24,27.35,27.185,27.2739,22280,0
+CGIE.US,D,20231215,000000,27.175,27.24,27.08,27.0826,48552,0
+CGIE.US,D,20231218,000000,27.12,27.15,27.0804,27.1418,17661,0
+CGIE.US,D,20231219,000000,27.32,27.3592,27.29,27.3488,13544,0
+CGIE.US,D,20231220,000000,27.35,27.3995,27.06,27.06,24829,0
+CGIE.US,D,20231221,000000,27.46,27.48,27.31,27.47,33277,0
+CGIE.US,D,20231222,000000,27.5,27.5499,27.41,27.4909,39957,0
+CGIE.US,D,20231226,000000,27.54,27.63,27.515,27.6094,20644,0
+CGIE.US,D,20231227,000000,27.58,27.7,27.58,27.6824,23035,0
+CGIE.US,D,20231228,000000,27.7,27.82,27.6115,27.6115,23469,0
+CGIE.US,D,20231229,000000,27.72,27.72,27.58,27.6496,45163,0
+CGIE.US,D,20240102,000000,27.38,27.38,27.23,27.2414,572980,0
+CGIE.US,D,20240103,000000,27.02,27.05,26.8899,27.02,35337,0
+CGIE.US,D,20240104,000000,26.9932,27.12,26.99,27.03,111837,0
+CGIE.US,D,20240105,000000,27.0895,27.12,26.91,26.9295,25609,0
+CGIE.US,D,20240108,000000,27.04,27.25,27.04,27.25,543396,0
+CGIE.US,D,20240109,000000,27.07,27.15,27.05,27.1067,19025,0
+CGIE.US,D,20240110,000000,27.38,27.38,27.23,27.34,34554,0
+CGIE.US,D,20240111,000000,27.43,27.43,27.13,27.344,7425,0
+CGIE.US,D,20240112,000000,27.58,27.58,27.5,27.56,20143,0
+CGIE.US,D,20240116,000000,27.26,27.26,27.02,27.0688,45504,0
+CGIE.US,D,20240117,000000,26.69,26.79,26.615,26.79,14310,0
+CGIE.US,D,20240118,000000,26.95,27.1,26.91,27.0894,27246,0
+CGIE.US,D,20240119,000000,26.9568,27.17,26.9568,27.1694,71496,0
+CGIE.US,D,20240122,000000,27.25,27.26,27.16,27.21,46330,0
+CGIE.US,D,20240123,000000,27.02,27.12,26.98,27.12,22941,0
+CGIE.US,D,20240124,000000,27.36,27.4457,27.2987,27.2987,17856,0
+CGIE.US,D,20240125,000000,27.35,27.38,27.2872,27.3714,12238,0
+CGIE.US,D,20240126,000000,27.55,27.5545,27.48,27.5095,55672,0
+CGIE.US,D,20240129,000000,27.47,27.63,27.42,27.63,31325,0
+CGIE.US,D,20240130,000000,27.58,27.58,27.49,27.55,26954,0
+CGIE.US,D,20240131,000000,27.66,27.66,27.3579,27.365,18562,0
+CGIE.US,D,20240201,000000,27.58,27.76,27.52,27.7496,26262,0
+CGIE.US,D,20240202,000000,27.55,27.55,27.415,27.54,13409,0
+CGIE.US,D,20240205,000000,27.4,27.45,27.26,27.43,26126,0
+CGIE.US,D,20240206,000000,27.43,27.57,27.41,27.57,19516,0
+CGIE.US,D,20240207,000000,27.5699,27.6199,27.55,27.58,8516,0
+CGIE.US,D,20240208,000000,27.56,27.6,27.5299,27.577,24629,0
+CGIE.US,D,20240209,000000,27.6,27.76,27.6,27.75,76669,0
+CGIE.US,D,20240212,000000,27.745,27.81,27.69,27.7202,14961,0
+CGIE.US,D,20240213,000000,27.39,27.431,27.21,27.2856,18154,0
+CGIE.US,D,20240214,000000,27.54,27.7,27.52,27.7,7904,0
+CGIE.US,D,20240215,000000,27.88,27.95,27.83,27.9423,10206,0
+CGIE.US,D,20240216,000000,27.92,28.12,27.92,28.008,20331,0
+CGIE.US,D,20240220,000000,28.11,28.26,28.01,28.0902,32916,0
+CGIE.US,D,20240221,000000,28.05,28.14,28,28.14,17522,0
+CGIE.US,D,20240222,000000,28.37,28.495,28.351,28.49,73733,0
+CGIE.US,D,20240223,000000,28.53,28.5325,28.4454,28.48,14951,0
+CGIE.US,D,20240226,000000,28.54,28.54,28.47,28.5137,17093,0
+CGIE.US,D,20240227,000000,28.51,28.55,28.495,28.525,17185,0
+CGIE.US,D,20240228,000000,28.36,28.36,28.24,28.2762,38132,0
+CGIE.US,D,20240229,000000,28.2999,28.31,28.11,28.24,235433,0
+CGIE.US,D,20240301,000000,28.34,28.5699,28.31,28.5381,27850,0
+CGIE.US,D,20240304,000000,28.59,28.64,28.55,28.6008,26048,0
+CGIE.US,D,20240305,000000,28.61,28.61,28.375,28.46,28806,0
+CGIE.US,D,20240306,000000,28.75,28.85,28.69,28.7597,63294,0
+CGIE.US,D,20240307,000000,28.94,29.154,28.94,29.1055,114721,0
+CGIE.US,D,20240308,000000,29.22,29.22,28.93,28.9843,40559,0
+CGIE.US,D,20240311,000000,28.9,28.9,28.75,28.84,21219,0
+CGIE.US,D,20240312,000000,28.95,29.15,28.8438,29.15,29686,0
+CGIE.US,D,20240313,000000,29.22,29.26,29.15,29.196,54887,0
+CGIE.US,D,20240314,000000,29.24,29.24,28.89,29.02,234154,0
+CGIE.US,D,20240315,000000,29,29,28.8376,28.92,66227,0
+CGIE.US,D,20240318,000000,29.01,29.01,28.901,28.93,52705,0
+CGIE.US,D,20240319,000000,28.89,28.97,28.815,28.9,55660,0
+CGIE.US,D,20240320,000000,28.87,29.2,28.87,29.19,82402,0
+CGIE.US,D,20240321,000000,29.21,29.21,29.12,29.1268,101555,0
+CGIE.US,D,20240322,000000,29.1,29.1,28.96,29,94727,0
+CGIE.US,D,20240325,000000,28.93,28.96,28.88,28.89,70541,0
+CGIE.US,D,20240326,000000,29.03,29.05,28.9658,28.98,80941,0
+CGIE.US,D,20240327,000000,29.09,29.1119,28.985,29.1078,113805,0
+CGIE.US,D,20240328,000000,29.02,29.03,28.975,29.0099,36253,0
+CGIE.US,D,20240401,000000,29.16,29.16,28.92,28.9696,73181,0
+CGIE.US,D,20240402,000000,28.74,28.74,28.5906,28.6888,70995,0
+CGIE.US,D,20240403,000000,28.6,28.88,28.6,28.81,43841,0
+CGIE.US,D,20240404,000000,28.99,28.99,28.5,28.5299,24112,0
+CGIE.US,D,20240405,000000,28.5,28.69,28.4801,28.66,32046,0
+CGIE.US,D,20240408,000000,28.74,28.81,28.7268,28.73,62855,0
+CGIE.US,D,20240409,000000,28.9,28.9,28.6,28.7406,58116,0
+CGIE.US,D,20240410,000000,28.39,28.48,28.325,28.41,41342,0
+CGIE.US,D,20240411,000000,28.56,28.59,28.25,28.5605,53305,0
+CGIE.US,D,20240412,000000,28.32,28.36,28.068,28.0907,139981,0
+CGIE.US,D,20240415,000000,28.46,28.46,27.9799,28.01,20435,0
+CGIE.US,D,20240416,000000,27.87,27.94,27.79,27.82,31416,0
+CGIE.US,D,20240417,000000,27.95,27.95,27.67,27.7908,41377,0
+CGIE.US,D,20240418,000000,27.77,27.85,27.67,27.6854,32152,0
+CGIE.US,D,20240419,000000,27.68,27.73,27.51,27.57,71074,0
+CGIE.US,D,20240422,000000,27.67,27.98,27.67,27.87,44157,0
+CGIE.US,D,20240423,000000,28.06,28.27,28.02,28.25,105867,0
+CGIE.US,D,20240424,000000,28.31,28.31,28.04,28.1589,49935,0
+CGIE.US,D,20240425,000000,27.79,28.13,27.78,28.11,20331,0
+CGIE.US,D,20240426,000000,28.19,28.3893,28.19,28.3487,62673,0
+CGIE.US,D,20240429,000000,28.37,28.4,28.3,28.37,152936,0
+CGIE.US,D,20240430,000000,28.35,28.35,28.0212,28.0212,42238,0
+CGIE.US,D,20240501,000000,28.07,28.29,27.9,27.98,68159,0
+CGIE.US,D,20240502,000000,28.31,28.3889,28.12,28.3284,47913,0
+CGIE.US,D,20240503,000000,28.68,28.75,28.55,28.6899,59906,0
+CGIE.US,D,20240506,000000,28.78,28.86,28.76,28.86,81556,0
+CGIE.US,D,20240507,000000,28.94,28.98,28.88,28.9,47162,0
+CGIE.US,D,20240508,000000,28.88,28.98,28.88,28.9519,26097,0
+CGIE.US,D,20240509,000000,28.98,29.15,28.95,29.1398,43423,0
+CGIE.US,D,20240510,000000,29.19,29.21,29.12,29.1439,27147,0
+CGIE.US,D,20240513,000000,29.23,29.23,29.1,29.1203,17957,0
+CGIE.US,D,20240514,000000,29.2,29.28,29.16,29.28,26488,0
+CGIE.US,D,20240515,000000,29.41,29.5977,29.38,29.5977,48936,0
+CGIE.US,D,20240516,000000,29.54,29.56,29.456,29.4691,41721,0
+CGIE.US,D,20240517,000000,29.51,29.57,29.44,29.57,28651,0
+CGIE.US,D,20240520,000000,29.58,29.7099,29.58,29.63,18961,0
+CGIE.US,D,20240521,000000,29.49,29.56,29.47,29.55,25548,0
+CGIE.US,D,20240522,000000,29.41,29.42,29.23,29.299,38185,0
+CGIE.US,D,20240523,000000,29.61,29.61,29.18,29.25,35047,0
+CGIE.US,D,20240524,000000,29.36,29.47,29.33,29.4478,36411,0
+CGIE.US,D,20240528,000000,29.49,29.49,29.2483,29.3498,25743,0
+CGIE.US,D,20240529,000000,28.94,28.99,28.88,28.89,37250,0
+CGIE.US,D,20240530,000000,28.97,29.1268,28.97,29.02,28816,0
+CGIE.US,D,20240531,000000,29.2,29.27,29.0314,29.27,48336,0
+CGIE.US,D,20240603,000000,29.35,29.38,29.19,29.3313,38768,0
+CGIE.US,D,20240604,000000,29.39,29.43,29.28,29.4146,58439,0
+CGIE.US,D,20240605,000000,29.68,29.72,29.5,29.7193,48481,0
+CGIE.US,D,20240606,000000,29.74,29.7893,29.71,29.784,22712,0
+CGIE.US,D,20240607,000000,29.54,29.63,29.49,29.5002,28410,0
+CGIE.US,D,20240610,000000,29.39,29.58,29.31,29.55,20416,0
+CGIE.US,D,20240611,000000,29.2,29.29,29.16,29.2448,123829,0
+CGIE.US,D,20240612,000000,29.72,29.7964,29.57,29.64,48022,0
+CGIE.US,D,20240613,000000,29.52,29.52,29.16,29.28,86570,0
+CGIE.US,D,20240614,000000,28.93,28.97,28.79,28.9255,36990,0
+CGIE.US,D,20240617,000000,28.94,29.11,28.85,29.08,89117,0
+CGIE.US,D,20240618,000000,29.07,29.17,29.06,29.15,30663,0
+CGIE.US,D,20240620,000000,29.15,29.23,29.1,29.17,54543,0
+CGIE.US,D,20240621,000000,28.99,29.05,28.94,28.99,35967,0
+CGIE.US,D,20240624,000000,29.18,29.28,29.0899,29.09,28136,0
+CGIE.US,D,20240625,000000,29.07,29.23,29.0201,29.21,59167,0
+CGIE.US,D,20240626,000000,29.04,29.068,28.95,29.0503,138851,0
+CGIE.US,D,20240627,000000,29.05,29.1015,28.93,28.97,46970,0
+CGIE.US,D,20240628,000000,28.67,28.75,28.59,28.6478,17763,0
+CGIE.US,D,20240701,000000,28.88,28.88,28.6325,28.73,46607,0
+CGIE.US,D,20240702,000000,28.59,28.85,28.59,28.8,118953,0
+CGIE.US,D,20240703,000000,29.08,29.1867,29.07,29.1867,24788,0
+CGIE.US,D,20240705,000000,29.36,29.3799,29.152,29.3642,32971,0
+CGIE.US,D,20240708,000000,29.4,29.41,29.2475,29.25,101090,0
+CGIE.US,D,20240709,000000,29.25,29.25,29.045,29.1,37660,0
+CGIE.US,D,20240710,000000,29.26,29.46,29.25,29.45,24647,0
+CGIE.US,D,20240711,000000,29.66,29.71,29.4872,29.52,35168,0
+CGIE.US,D,20240712,000000,29.71,29.94,29.71,29.8214,42251,0
+CGIE.US,D,20240715,000000,29.74,29.74,29.493,29.51,45495,0
+CGIE.US,D,20240716,000000,29.5,29.71,29.5,29.7,185048,0
+CGIE.US,D,20240717,000000,29.38,29.43,29.27,29.32,38517,0
+CGIE.US,D,20240718,000000,29.44,29.44,28.95,29.01,121809,0
+CGIE.US,D,20240719,000000,28.94,28.97,28.86,28.8717,11856,0
+CGIE.US,D,20240722,000000,29.13,29.2,29.05,29.18,70101,0
+CGIE.US,D,20240723,000000,29.08,29.14,29.02,29.0607,132915,0
+CGIE.US,D,20240724,000000,28.9,28.9,28.5976,28.5976,122624,0
+CGIE.US,D,20240725,000000,28.31,28.6,28.19,28.36,112702,0
+CGIE.US,D,20240726,000000,28.64,28.83,28.64,28.7497,27266,0
+CGIE.US,D,20240729,000000,28.7,28.7,28.56,28.62,72352,0
+CGIE.US,D,20240730,000000,28.77,28.78,28.5699,28.7056,39320,0
+CGIE.US,D,20240731,000000,29.19,29.29,29.07,29.1904,37292,0
+CGIE.US,D,20240801,000000,28.93,29,28.36,28.491,73211,0
+CGIE.US,D,20240802,000000,28.18,28.19,27.9,28.1162,28551,0
+CGIE.US,D,20240805,000000,27.14,27.87,27.14,27.67,193105,0
+CGIE.US,D,20240806,000000,27.54,27.98,27.51,27.83,130431,0
+CGIE.US,D,20240807,000000,28.25,28.3,27.81,27.8271,92117,0
+CGIE.US,D,20240808,000000,28.14,28.36,28.03,28.3279,54483,0
+CGIE.US,D,20240809,000000,28.23,28.41,28.23,28.4,17249,0
+CGIE.US,D,20240812,000000,28.4,28.48,28.36,28.4006,46871,0
+CGIE.US,D,20240813,000000,28.63,28.93,28.6262,28.92,51224,0
+CGIE.US,D,20240814,000000,28.92,28.96,28.85,28.94,30759,0
+CGIE.US,D,20240815,000000,29.14,29.2963,29.14,29.2527,51935,0
+CGIE.US,D,20240816,000000,29.26,29.4449,29.26,29.3899,51200,0
+CGIE.US,D,20240819,000000,29.54,29.695,29.4941,29.69,40439,0
+CGIE.US,D,20240820,000000,29.64,29.7,29.55,29.59,112370,0
+CGIE.US,D,20240821,000000,29.74,29.92,29.72,29.87,43667,0
+CGIE.US,D,20240822,000000,30,30,29.67,29.69,377968,0
+CGIE.US,D,20240823,000000,29.89,30.16,29.87,30.15,58326,0
+CGIE.US,D,20240826,000000,30.09,30.09,29.9787,29.9862,19545,0
+CGIE.US,D,20240827,000000,30.05,30.1999,30.04,30.17,31287,0
+CGIE.US,D,20240828,000000,30.09,30.13,29.9037,29.9983,34387,0
+CGIE.US,D,20240829,000000,30.19,30.3173,30.09,30.12,55320,0
+CGIE.US,D,20240830,000000,30.24,30.27,30.03,30.2,56378,0
+CGIE.US,D,20240903,000000,30.01,30.01,29.5335,29.5545,62967,0
+CGIE.US,D,20240904,000000,29.37,29.6,29.26,29.48,55194,0
+CGIE.US,D,20240905,000000,29.42,29.47,29.325,29.45,75276,0
+CGIE.US,D,20240906,000000,29.4,29.4,28.875,28.9168,41926,0
+CGIE.US,D,20240909,000000,29.23,29.363916,29.185,29.23,56472,0
+CGIE.US,D,20240910,000000,29.18,29.18,28.965,29.14,46234,0
+CGIE.US,D,20240911,000000,29.25,29.48,28.9552,29.45,25129,0
+CGIE.US,D,20240912,000000,29.43,29.67,29.37,29.6687,13773,0
+CGIE.US,D,20240913,000000,29.72,29.8,29.69,29.7325,24632,0
+CGIE.US,D,20240916,000000,29.78,29.9,29.75,29.885,408344,0
+CGIE.US,D,20240917,000000,29.85,29.85,29.62,29.6754,44651,0
+CGIE.US,D,20240918,000000,29.67,29.9604,29.5,29.555,50865,0
+CGIE.US,D,20240919,000000,30.14,30.3,30.01,30.23,64481,0
+CGIE.US,D,20240920,000000,30.09,30.09,29.817,29.8904,75178,0
+CGIE.US,D,20240923,000000,29.93,30.01,29.89,29.98,62298,0
+CGIE.US,D,20240924,000000,30.11,30.24,30.0399,30.23,64360,0
+CGIE.US,D,20240925,000000,30.3,30.3,30.06,30.0811,82951,0
+CGIE.US,D,20240926,000000,30.68,30.7799,30.5599,30.72,57662,0
+CGIE.US,D,20240927,000000,30.78,30.78,30.48,30.49,33254,0
+CGIE.US,D,20240930,000000,30.53,30.53,30.195,30.36,36493,0
+CGIE.US,D,20241001,000000,30.43,30.43,30.07,30.22,89108,0
+CGIE.US,D,20241002,000000,30.16,30.21,30.04,30.21,47343,0
+CGIE.US,D,20241003,000000,29.91,29.99,29.83,29.9,56230,0
+CGIE.US,D,20241004,000000,29.94,30.1,29.94,30.1,61033,0
+CGIE.US,D,20241007,000000,30.02,30.03,29.84,29.93,43181,0
+CGIE.US,D,20241008,000000,29.9,29.94,29.8299,29.93,44027,0
+CGIE.US,D,20241009,000000,29.8,29.96,29.7591,29.9452,64930,0
+CGIE.US,D,20241010,000000,29.81,29.84,29.67,29.84,34413,0
+CGIE.US,D,20241011,000000,29.85,30.0574,29.85,30.0389,79156,0
+CGIE.US,D,20241014,000000,29.98,30.16,29.96,30.12,109949,0
+CGIE.US,D,20241015,000000,29.99,30.01,29.53,29.57,41439,0
+CGIE.US,D,20241016,000000,29.59,29.61,29.53,29.5605,41829,0
+CGIE.US,D,20241017,000000,29.73,29.73,29.594,29.5996,52722,0
+CGIE.US,D,20241018,000000,29.78,29.83,29.7,29.8,131855,0
+CGIE.US,D,20241021,000000,29.61,29.67,29.4499,29.5,34474,0
+CGIE.US,D,20241022,000000,29.43,29.45,29.3657,29.44,44298,0
+CGIE.US,D,20241023,000000,29.16,29.23,29.0709,29.13,34690,0
+CGIE.US,D,20241024,000000,29.36,29.36,29.182,29.2804,53287,0
+CGIE.US,D,20241025,000000,29.35,29.3999,29.17,29.2,31121,0
+CGIE.US,D,20241028,000000,29.31,29.4079,29.245,29.379,49207,0
+CGIE.US,D,20241029,000000,29.23,29.29,29.2,29.24,37948,0
+CGIE.US,D,20241030,000000,28.93,29.13,28.91,29.03,51680,0
+CGIE.US,D,20241031,000000,28.82,28.82,28.54,28.7144,51614,0
+CGIE.US,D,20241101,000000,28.92,28.98,28.81,28.85,48957,0
+CGIE.US,D,20241104,000000,28.94,29.05,28.8699,28.8718,69826,0
+CGIE.US,D,20241105,000000,28.92,29.17,28.92,29.1457,76958,0
+CGIE.US,D,20241106,000000,28.82,28.87,28.6899,28.84,127818,0
+CGIE.US,D,20241107,000000,29.07,29.195,29.01,29.18,58180,0
+CGIE.US,D,20241108,000000,28.97,28.97,28.74,28.85,31245,0
+CGIE.US,D,20241111,000000,28.95,28.95,28.84,28.89,50462,0
+CGIE.US,D,20241112,000000,28.5494,28.58,28.195,28.34,35857,0
+CGIE.US,D,20241113,000000,28.13,28.15,27.93,28.0822,50586,0
+CGIE.US,D,20241114,000000,28.26,28.269,28.08,28.08,82154,0
+CGIE.US,D,20241115,000000,27.94,27.99,27.84,27.8949,87507,0
+CGIE.US,D,20241118,000000,27.8434,28.0599,27.82,28.0142,72767,0
+CGIE.US,D,20241119,000000,27.7822,28.001,27.73,27.98,90780,0
+CGIE.US,D,20241120,000000,27.99,27.99,27.76,27.94,53903,0
+CGIE.US,D,20241121,000000,27.88,28.04,27.88,28.015,79138,0
+CGIE.US,D,20241122,000000,28.02,28.11,27.97,28.08,37975,0
+CGIE.US,D,20241125,000000,28.26,28.26,28.0599,28.15,39985,0
+CGIE.US,D,20241126,000000,28.1,28.1,27.93,28.0103,47117,0
+CGIE.US,D,20241127,000000,28.13,28.1767,28.1,28.16,34521,0
+CGIE.US,D,20241129,000000,28.29,28.5452,28.2396,28.5452,21254,0
+CGIE.US,D,20241202,000000,28.645,28.8,28.539,28.76,87282,0
+CGIE.US,D,20241203,000000,28.95,29.02,28.84,28.96,48917,0
+CGIE.US,D,20241204,000000,28.99,29.105,28.9863,29.06,77039,0
+CGIE.US,D,20241205,000000,29.09,29.119,29.0375,29.08,85015,0
+CGIE.US,D,20241206,000000,29.17,29.19,29.06,29.0994,36182,0
+CGIE.US,D,20241209,000000,29.205,29.2588,29.03,29.06,45120,0
+CGIE.US,D,20241210,000000,28.89,28.95,28.76,28.76,72197,0
+CGIE.US,D,20241211,000000,28.82,28.9289,28.79,28.8817,75946,0
+CGIE.US,D,20241212,000000,28.765,28.84,28.6399,28.6531,339595,0
+CGIE.US,D,20241213,000000,28.64,28.67,28.4591,28.54,115146,0
+CGIE.US,D,20241216,000000,28.48,28.58,28.48,28.49,102185,0
+CGIE.US,D,20241217,000000,28.45,28.5498,28.44,28.4514,131065,0
+CGIE.US,D,20241218,000000,28.49,28.5089,27.76,27.78,248597,0
+CGIE.US,D,20241219,000000,27.93,27.93,27.705,27.72,195427,0
+CGIE.US,D,20241220,000000,27.32,27.78,27.317,27.595,247489,0
+CGIE.US,D,20241223,000000,27.6162,27.76,27.48,27.73,196983,0
+CGIE.US,D,20241224,000000,27.73,27.83,27.65,27.83,79227,0
+CGIE.US,D,20241226,000000,27.726,27.84,27.71,27.82,111554,0
+CGIE.US,D,20241227,000000,27.8,27.81,27.6599,27.77,144274,0
+CGIE.US,D,20241230,000000,27.5,27.6,27.4,27.5,346784,0
+CGIE.US,D,20241231,000000,27.64,27.64,27.451569,27.51,206409,0
+CGIE.US,D,20250102,000000,27.574,27.63,27.37,27.47,155450,0
+CGIE.US,D,20250103,000000,27.52,27.5714,27.43,27.56,114607,0
+CGIE.US,D,20250106,000000,27.7299,27.965,27.72,27.81,142052,0
+CGIE.US,D,20250107,000000,28.03,28.03,27.715,27.76,148265,0
+CGIE.US,D,20250108,000000,27.54,27.72,27.54,27.695,122581,0
+CGIE.US,D,20250110,000000,27.535,27.61,27.3,27.37,105810,0
+CGIE.US,D,20250113,000000,27.04,27.23,27.01,27.22,133754,0
+CGIE.US,D,20250114,000000,27.325,27.365,27.17,27.33,174058,0
+CGIE.US,D,20250115,000000,27.6072,27.6295,27.47,27.57,127654,0
+CGIE.US,D,20250116,000000,27.73,27.89,27.7048,27.82,118516,0
+CGIE.US,D,20250117,000000,27.94,28.03,27.86,27.9,140751,0
+CGIE.US,D,20250121,000000,28.29,28.455,28.24,28.45,321471,0
+CGIE.US,D,20250122,000000,28.54,28.58,28.485,28.485,82240,0
+CGIE.US,D,20250123,000000,28.53,28.75,28.53,28.74,58168,0
+CGIE.US,D,20250124,000000,28.91,28.9797,28.87,28.895,86880,0
+CGIE.US,D,20250127,000000,28.62,28.75,28.62,28.75,129282,0
+CGIE.US,D,20250128,000000,28.74,28.855,28.66,28.83,104591,0
+CGIE.US,D,20250129,000000,28.829,28.86,28.7,28.78,76316,0
+CGIE.US,D,20250130,000000,28.99,29.1999,28.95,29.06,133061,0
+CGIE.US,D,20250131,000000,29.05,29.17,28.785,28.81,100606,0
+CGIE.US,D,20250203,000000,28.33,28.54,28.24,28.41,320565,0
+CGIE.US,D,20250204,000000,28.6298,28.7799,28.59,28.75,141714,0
+CGIE.US,D,20250205,000000,28.8718,29.04,28.85,29.01,189283,0
+CGIE.US,D,20250206,000000,28.995,29.1398,28.99,29.07,118251,0
+CGIE.US,D,20250207,000000,29.09,29.12,28.76,28.84,82418,0
+CGIE.US,D,20250210,000000,28.93,29.01,28.92,29,64021,0
+CGIE.US,D,20250211,000000,28.99,29.23,28.99,29.19,77063,0
+CGIE.US,D,20250212,000000,29.03,29.35,28.9532,29.31,104215,0
+CGIE.US,D,20250213,000000,29.315,29.56,29.29,29.54,218202,0
+CGIE.US,D,20250214,000000,29.67,29.7,29.57,29.57,282941,0
+CGIE.US,D,20250218,000000,29.7737,29.86,29.7401,29.82,95865,0
+CGIE.US,D,20250219,000000,29.51,29.54,29.42,29.5,85334,0
+CGIE.US,D,20250220,000000,29.47,29.55,29.3865,29.54,169338,0
+CGIE.US,D,20250221,000000,29.62,29.65,29.3399,29.41,140964,0
+CGIE.US,D,20250224,000000,29.4761,29.48,29.265,29.3088,149160,0
+CGIE.US,D,20250225,000000,29.64,29.66,29.43,29.56,319423,0
+CGIE.US,D,20250226,000000,29.685,29.8397,29.546,29.62,99825,0
+CGIE.US,D,20250227,000000,29.7,29.7,29.375,29.39,115677,0
+CGIE.US,D,20250228,000000,29.31,29.485,29.18,29.47,95626,0
+CGIE.US,D,20250303,000000,30.09,30.1,29.645,29.805,164372,0
+CGIE.US,D,20250304,000000,29.567,30.2,29.3911,29.89,221566,0
+CGIE.US,D,20250305,000000,30.28,30.64,30.24,30.58,154660,0
+CGIE.US,D,20250306,000000,30.21,30.43,30.08,30.1,110880,0
+CGIE.US,D,20250307,000000,30.11,30.36,30.02,30.33,165005,0
+CGIE.US,D,20250310,000000,29.82,29.8646,29.33,29.52,171829,0
+CGIE.US,D,20250311,000000,29.64,29.65,29.31,29.52,212220,0
+CGIE.US,D,20250312,000000,29.719,29.7734,29.53,29.75,315306,0
+CGIE.US,D,20250313,000000,29.5,29.5828,29.39,29.46,195706,0
+CGIE.US,D,20250314,000000,29.78,30.06,29.75,30.05,244156,0
+CGIE.US,D,20250317,000000,30.1232,30.39,30.1,30.34,186835,0
+CGIE.US,D,20250318,000000,30.3,30.33,30.1201,30.31,183872,0
+CGIE.US,D,20250319,000000,30.259,30.56,30.22,30.47,206833,0
+CGIE.US,D,20250320,000000,30.07,30.3,30.07,30.28,160445,0
+CGIE.US,D,20250321,000000,29.96,30.0987,29.945,30.05,102693,0
+CGIE.US,D,20250324,000000,30.04,30.09,29.95,30.05,100135,0
+CGIE.US,D,20250325,000000,30.273,30.2999,30.1737,30.24,95143,0
+CGIE.US,D,20250326,000000,29.978,30.0599,29.735,29.78,387566,0
+CGIE.US,D,20250327,000000,29.74,29.91,29.71,29.84,248634,0
+CGIE.US,D,20250328,000000,29.66,29.69,29.49,29.57,143305,0
+CGIE.US,D,20250331,000000,29.15,29.37,29.05,29.32,83004,0
+CGIE.US,D,20250401,000000,29.375,29.5599,29.28,29.48,218633,0
+CGIE.US,D,20250402,000000,29.24,29.57,29.24,29.54,92248,0
+CGIE.US,D,20250403,000000,29.28,29.34,29.005,29.05,675822,0
+CGIE.US,D,20250404,000000,28.01,28.07,27.21,27.22,616751,0
+CGIE.US,D,20250407,000000,26.17,27.4512,26.1,26.44,1116823,0
+CGIE.US,D,20250408,000000,27.3885,27.44,26.14,26.4,560988,0
+CGIE.US,D,20250409,000000,26.46,28.44,26.3099,28.29,576407,0
+CGIE.US,D,20250410,000000,27.94,28.04,27.33,27.93,433473,0
+CGIE.US,D,20250411,000000,27.97,28.525,27.899,28.5,345477,0
+CGIE.US,D,20250414,000000,28.68,28.905,28.5,28.74,275524,0
+CGIE.US,D,20250415,000000,28.95,29.125,28.94,29.03,232003,0
+CGIE.US,D,20250416,000000,28.95,29.135,28.74,28.85,374447,0
+CGIE.US,D,20250417,000000,29.1,29.299,29.01,29.12,534269,0
+CGIE.US,D,20250421,000000,29.26,29.29,28.8,28.99,517079,0
+CGIE.US,D,20250422,000000,29.33,29.6599,29.32,29.56,286799,0
+CGIE.US,D,20250423,000000,29.865,30.01,29.645,29.71,230012,0
+CGIE.US,D,20250424,000000,29.86,30.16,29.84,30.16,257217,0
+CGIE.US,D,20250425,000000,30.2,30.36,30.14,30.36,304979,0
+CGIE.US,D,20250428,000000,30.36,30.51,30.295,30.51,142812,0
+CGIE.US,D,20250429,000000,30.48,30.617,30.47,30.57,184378,0
+CGIE.US,D,20250430,000000,30.466,30.74,30.34,30.68,221170,0
+CGIE.US,D,20250501,000000,30.8,30.84,30.59,30.66,338818,0
+CGIE.US,D,20250502,000000,31.19,31.313929,31.13,31.26,377626,0
+CGIE.US,D,20250505,000000,31.34,31.383,31.3,31.32,162280,0
+CGIE.US,D,20250506,000000,31.235,31.3296,31.19,31.24,256281,0
+CGIE.US,D,20250507,000000,31.11,31.17,30.99,31.1,217596,0
+CGIE.US,D,20250508,000000,31.219,31.25,31.025,31.06,483464,0
+CGIE.US,D,20250509,000000,31.24,31.26,31.075,31.16,324832,0
+CGIE.US,D,20250512,000000,31.13,31.32,31,31.32,295318,0
+CGIE.US,D,20250513,000000,31.31,31.49,31.285,31.43,503371,0
+CGIE.US,D,20250514,000000,31.53,31.56,31.305,31.34,263965,0
+CGIE.US,D,20250515,000000,31.61,31.74,31.535,31.74,330093,0
+CGIE.US,D,20250516,000000,31.8,31.85,31.67,31.85,288950,0
+CGIE.US,D,20250519,000000,31.84,32.13,31.84,32.13,116333,0
+CGIE.US,D,20250520,000000,32.18,32.29,32.175,32.29,464425,0
+CGIE.US,D,20250521,000000,32.33,32.43,32.08,32.12,289408,0
+CGIE.US,D,20250522,000000,32.02,32.24,31.98,32.16,340709,0
+CGIE.US,D,20250523,000000,31.82,32.15,31.81,32.09,183306,0
+CGIE.US,D,20250527,000000,32.57,32.625,32.505,32.58,251606,0
+CGIE.US,D,20250528,000000,32.3,32.329,32.1646,32.23,346703,0
+CGIE.US,D,20250529,000000,32.323,32.37,32.19,32.34,257176,0
+CGIE.US,D,20250530,000000,32.28,32.33,32.1,32.32,220245,0
+CGIE.US,D,20250602,000000,32.37,32.7,32.2635,32.7,328600,0
+CGIE.US,D,20250603,000000,32.37,32.525,32.34,32.5,239808,0
+CGIE.US,D,20250604,000000,32.5682,32.7399,32.5569,32.68,207104,0
+CGIE.US,D,20250605,000000,32.76,32.77,32.535,32.62,333494,0
+CGIE.US,D,20250606,000000,32.66,32.715,32.62,32.7,187594,0
+CGIE.US,D,20250609,000000,32.65,32.81,32.64,32.72,142297,0
+CGIE.US,D,20250610,000000,32.85,32.87,32.67,32.75,336960,0
+CGIE.US,D,20250611,000000,32.84,32.905,32.75,32.77,315409,0
+CGIE.US,D,20250612,000000,32.91,32.9977,32.87,32.96,162956,0
+CGIE.US,D,20250613,000000,32.51,32.685,32.425,32.52,213831,0
+CGIE.US,D,20250616,000000,32.75,32.91,32.64,32.67,193091,0
+CGIE.US,D,20250617,000000,32.48,32.52,32.205,32.24,168998,0
+CGIE.US,D,20250618,000000,32.34,32.5,32.25,32.34,335799,0
+CGIE.US,D,20250620,000000,32.24,32.29,31.97,31.98,288509,0
+CGIE.US,D,20250623,000000,31.71,32.19,31.69,32.19,273473,0
+CGIE.US,D,20250624,000000,32.425,32.65,32.3842,32.62,419231,0
+CGIE.US,D,20250625,000000,32.46,32.5,32.4,32.48,271423,0
+CGIE.US,D,20250626,000000,32.65,32.79,32.6,32.79,199337,0
+CGIE.US,D,20250627,000000,33.0293,33.195,32.97,33.13,369696,0
+CGIE.US,D,20250630,000000,32.81,32.9399,32.7546,32.92,203573,0
+CGIE.US,D,20250701,000000,32.715,32.8,32.61,32.72,647686,0
+CGIE.US,D,20250702,000000,32.51,32.76,32.4646,32.73,939241,0
+CGIE.US,D,20250703,000000,32.699,32.805,32.69,32.76,206383,0
+CGIE.US,D,20250707,000000,32.62,32.68,32.41,32.51,301104,0
+CGIE.US,D,20250708,000000,32.6,32.75,32.555,32.75,451415,0
+CGIE.US,D,20250709,000000,32.83,33,32.805,33,255626,0
+CGIE.US,D,20250710,000000,32.9,32.92,32.775,32.92,220105,0
+CGIE.US,D,20250711,000000,32.6873,32.6899,32.5831,32.62,259554,0
+CGIE.US,D,20250714,000000,32.4901,32.68,32.4858,32.66,324591,0
+CGIE.US,D,20250715,000000,32.63,32.65,32.31,32.34,270994,0
+CGIE.US,D,20250716,000000,32.36,32.51,32.265,32.51,302575,0
+CGIE.US,D,20250717,000000,32.5,32.67,32.5,32.66,249120,0
+CGIE.US,D,20250718,000000,32.67,32.68,32.4767,32.51,221377,0
+CGIE.US,D,20250721,000000,32.61,32.775,32.565,32.65,258272,0
+CGIE.US,D,20250722,000000,32.57,32.6791,32.425,32.66,407829,0
+CGIE.US,D,20250723,000000,33.01,33.38,32.975,33.38,577554,0
+CGIE.US,D,20250724,000000,33.2,33.2547,33.15,33.16,307168,0
+CGIE.US,D,20250725,000000,32.9,33.09,32.85,33.09,371569,0
+CGIE.US,D,20250728,000000,32.8,32.82,32.535,32.6,204802,0
+CGIE.US,D,20250729,000000,32.57,32.6075,32.47,32.51,301382,0
+CGIE.US,D,20250730,000000,32.43,32.51,32.2,32.33,200155,0
+CGIE.US,D,20250731,000000,32.26,32.28,31.94,32,274404,0
+CGIE.US,D,20250801,000000,31.81,31.8242,31.605,31.82,508175,0
+CGIE.US,D,20250804,000000,32.2,32.32,32.15,32.32,192957,0
+CGIE.US,D,20250805,000000,32.31,32.32,32.15,32.26,249311,0
+CGIE.US,D,20250806,000000,32.42,32.54,32.335,32.54,199841,0
+CGIE.US,D,20250807,000000,32.87,32.9,32.585,32.76,454566,0
+CGIE.US,D,20250808,000000,32.81,32.915,32.78,32.88,213873,0
+CGIE.US,D,20250811,000000,32.75,32.7699,32.655,32.7,194584,0
+CGIE.US,D,20250812,000000,32.67,32.98,32.67,32.98,307542,0
+CGIE.US,D,20250813,000000,33.12,33.165,33.075,33.16,258695,0
+CGIE.US,D,20250814,000000,32.99,33.155,32.98,33.15,223614,0
+CGIE.US,D,20250815,000000,33.25,33.3,33.22,33.29,730563,0
+CGIE.US,D,20250818,000000,33.2381,33.295,33.18,33.29,159491,0
+CGIE.US,D,20250819,000000,33.32,33.345,33.175,33.22,239999,0
+CGIE.US,D,20250820,000000,33.28,33.31,33.165,33.26,358255,0
+CGIE.US,D,20250821,000000,33.0905,33.14,33.02,33.07,268557,0
+CGIE.US,D,20250822,000000,33.15,33.575,33.1411,33.53,229123,0
+CGIE.US,D,20250825,000000,33.44,33.48,33.16,33.16,209578,0
+CGIE.US,D,20250826,000000,33.07,33.17,33.055,33.16,324463,0
+CGIE.US,D,20250827,000000,32.8601,33.06,32.8299,33.06,309061,0
+CGIE.US,D,20250828,000000,33.09,33.1773,33.078,33.15,309933,0
+CGIE.US,D,20250829,000000,32.96,32.96,32.8314,32.89,215630,0
+CGIE.US,D,20250902,000000,32.41,32.625,32.37,32.59,311959,0
+CGIE.US,D,20250903,000000,32.55,32.7,32.505,32.7,208410,0
+CGIE.US,D,20250904,000000,32.71,32.91,32.6837,32.88,361816,0
+CGIE.US,D,20250905,000000,33.14,33.19,32.87,32.99,329845,0
+CGIE.US,D,20250908,000000,33.2055,33.33,33.1443,33.33,233134,0
+CGIE.US,D,20250909,000000,33.15,33.21,33.09,33.21,226400,0
+CGIE.US,D,20250910,000000,33.32,33.365,33.16,33.21,182121,0
+CGIE.US,D,20250911,000000,33.39,33.62,33.39,33.62,415584,0
+CGIE.US,D,20250912,000000,33.51,33.56,33.435,33.51,246300,0
+CGIE.US,D,20250915,000000,33.71,33.79,33.665,33.79,162170,0
+CGIE.US,D,20250916,000000,33.78,33.81,33.6,33.73,250021,0
+CGIE.US,D,20250917,000000,33.75,33.88,33.47,33.62,297328,0
+CGIE.US,D,20250918,000000,33.72,33.9,33.635,33.85,367514,0
+CGIE.US,D,20250919,000000,33.659,33.665,33.52,33.59,168258,0
+CGIE.US,D,20250922,000000,33.59,33.7789,33.525,33.75,659823,0
+CGIE.US,D,20250923,000000,33.84,33.88,33.66,33.72,372568,0
+CGIE.US,D,20250924,000000,33.51,33.575,33.41,33.47,351265,0
+CGIE.US,D,20250925,000000,33.2,33.23,33.08,33.22,249537,0
+CGIE.US,D,20250926,000000,33.37,33.48,33.29,33.48,342272,0
+CGIE.US,D,20250929,000000,33.58,33.61,33.4851,33.56,158223,0
+CGIE.US,D,20250930,000000,33.59,33.785,33.56,33.72,229366,0
+CGIE.US,D,20251001,000000,33.95,34.11,33.92,34.07,634667,0
+CGIE.US,D,20251002,000000,34.27,34.3,34,34.17,261663,0
+CGIE.US,D,20251003,000000,34.44,34.52,34.38,34.48,402302,0
+CGIE.US,D,20251006,000000,34.56,34.61,34.52,34.55,232556,0
+CGIE.US,D,20251007,000000,34.44,34.47,34.235,34.26,645401,0
+CGIE.US,D,20251008,000000,34.33,34.4,34.295,34.39,485893,0
+CGIE.US,D,20251009,000000,34.31,34.34,33.975,34.08,266438,0
+CGIE.US,D,20251010,000000,33.94,33.97,33.295,33.33,379763,0
+CGIE.US,D,20251013,000000,33.535,33.69,33.49,33.68,358151,0
+CGIE.US,D,20251014,000000,33.36,33.8298,33.31,33.73,279807,0
+CGIE.US,D,20251015,000000,33.905,33.96,33.65,33.87,169587,0
+CGIE.US,D,20251016,000000,34.11,34.2,33.95,34.1,228483,0
+CGIE.US,D,20251017,000000,33.935,34.1042,33.89,34.1,202827,0
+CGIE.US,D,20251020,000000,34.33,34.49,34.31,34.48,205051,0
+CGIE.US,D,20251021,000000,34.3,34.33,34.17,34.2,289242,0
+CGIE.US,D,20251022,000000,34.123,34.17,33.84,33.98,496967,0
+CGIE.US,D,20251023,000000,34.19,34.29,34.13,34.27,316335,0
+CGIE.US,D,20251024,000000,34.27,34.3299,34.2498,34.31,203231,0
+CGIE.US,D,20251027,000000,34.5,34.57,34.4635,34.57,162731,0
+CGIE.US,D,20251028,000000,34.565,34.675,34.52,34.61,290410,0
+CGIE.US,D,20251029,000000,34.495,34.54,34.2,34.38,437183,0
+CGIE.US,D,20251030,000000,34.14,34.36,34.14,34.24,305567,0
+CGIE.US,D,20251031,000000,34.25,34.25,34.025,34.19,341150,0
+CGIE.US,D,20251103,000000,34.24,34.305,34.17,34.28,220969,0
+CGIE.US,D,20251104,000000,33.89,34.08,33.865,33.89,255361,0
+CGIE.US,D,20251105,000000,33.92,34.18,33.92,34.14,398231,0
+CGIE.US,D,20251106,000000,34.15,34.15,33.89,33.97,249955,0
+CGIE.US,D,20251107,000000,33.905,34.15,33.7884,34.15,235223,0
+CGIE.US,D,20251110,000000,34.32,34.47,34.2,34.47,275969,0
+CGIE.US,D,20251111,000000,34.56,34.73,34.54,34.66,247774,0
+CGIE.US,D,20251112,000000,34.876,34.99,34.85,34.99,222499,0
+CGIE.US,D,20251113,000000,34.94,34.9442,34.51,34.58,370555,0
+CGIE.US,D,20251114,000000,34.19,34.4899,34.19,34.43,191772,0
+CGIE.US,D,20251117,000000,34.13,34.26,33.83,33.97,218607,0
+CGIE.US,D,20251118,000000,33.53,33.63,33.32,33.53,433292,0
+CGIE.US,D,20251119,000000,33.445,33.585,33.269,33.43,359947,0
+CGIE.US,D,20251120,000000,33.79,33.82,32.98,33.03,291540,0
+CGIE.US,D,20251121,000000,33.31,33.52,33.1,33.43,436482,0
+CGIE.US,D,20251124,000000,33.32,33.5199,33.32,33.45,325005,0
+CGIE.US,D,20251125,000000,33.62,33.89,33.5,33.89,438687,0
+CGIE.US,D,20251126,000000,34.1121,34.36,34.11,34.32,230477,0
+CGIE.US,D,20251128,000000,34.27,34.395,34.26,34.39,76915,0
+CGIE.US,D,20251201,000000,34.18,34.335,34.145,34.18,166669,0
+CGIE.US,D,20251202,000000,34.21,34.24,34.11,34.24,285067,0
+CGIE.US,D,20251203,000000,34.31,34.505,34.31,34.5,359724,0
+CGIE.US,D,20251204,000000,34.605,34.69,34.47,34.57,334397,0
+CGIE.US,D,20251205,000000,34.55,34.61,34.375,34.41,302037,0
+CGIE.US,D,20251208,000000,34.4,34.44,34.2799,34.39,229589,0
+CGIE.US,D,20251209,000000,34.33,34.415,34.263838,34.27,271256,0
+CGIE.US,D,20251210,000000,34.26,34.66,34.23,34.62,679378,0
+CGIE.US,D,20251211,000000,34.65,34.795,34.61,34.77,452441,0
+CGIE.US,D,20251212,000000,34.76,34.8,34.4,34.54,291696,0
+CGIE.US,D,20251215,000000,34.82,34.87,34.695,34.75,368977,0
+CGIE.US,D,20251216,000000,34.61,34.67,34.48,34.6,500359,0
+CGIE.US,D,20251217,000000,34.5216,34.57,34.26,34.29,644328,0
+CGIE.US,D,20251218,000000,34.63,34.78,34.545,34.64,672799,0
+CGIE.US,D,20251219,000000,34.79,34.94,34.78,34.83,556907,0
+CGIE.US,D,20251222,000000,34.76,34.92,34.75,34.92,488114,0
+CGIE.US,D,20251223,000000,35.01,35.065,34.975,35.06,722382,0
+CGIE.US,D,20251224,000000,35.045,35.11,35.045,35.06,285465,0
+CGIE.US,D,20251226,000000,34.97,35.08,34.96,35.08,292676,0
+CGIE.US,D,20251229,000000,34.87,34.96,34.795,34.87,867834,0
+CGIE.US,D,20251230,000000,34.99,35.0799,34.96,34.96,459816,0
+CGIE.US,D,20251231,000000,34.9,34.97,34.76,34.82,464970,0
+CGIE.US,D,20260102,000000,35.23,35.275,35.08,35.26,537941,0
+CGIE.US,D,20260105,000000,35.49,35.845,35.48,35.83,998070,0
+CGIE.US,D,20260106,000000,35.895,35.986167,35.835,35.93,551114,0
+CGIE.US,D,20260107,000000,35.91,35.94,35.765,35.81,459420,0
+CGIE.US,D,20260108,000000,35.74,35.84,35.71,35.84,576079,0
+CGIE.US,D,20260109,000000,36.01,36.24,35.99,36.22,430279,0
+CGIE.US,D,20260112,000000,36.38,36.52,36.366,36.52,636243,0
+CGIE.US,D,20260113,000000,36.395,36.43,36.18,36.29,558225,0
+CGIE.US,D,20260114,000000,36.31,36.33,36.135,36.27,597497,0
+CGIE.US,D,20260115,000000,36.43,36.457296,36.305,36.34,796892,0
+CGIE.US,D,20260116,000000,36.41,36.46,36.255,36.45,470016,0
+CGIE.US,D,20260120,000000,35.88,36.055,35.72,35.78,606124,0
+CGIE.US,D,20260121,000000,35.85,36.0954,35.6,36,1068867,0
+CGIE.US,D,20260122,000000,36.2,36.21,35.95,36.07,567329,0
+CGIE.US,D,20260123,000000,36.01,36.31,35.9546,36.3,844690,0
+CGIE.US,D,20260126,000000,36.36,36.48,36.36,36.42,464539,0
+CGIE.US,D,20260127,000000,36.71,36.97,36.71,36.87,577902,0
+CGIE.US,D,20260128,000000,36.52,36.57,36.31,36.43,557344,0
+CGIE.US,D,20260129,000000,36.71,36.71,36.105,36.55,621252,0
+CGIE.US,D,20260130,000000,36.48,36.51,36.03,36.14,637764,0
+CGIE.US,D,20260202,000000,36.26875,36.4691,36.18,36.45,469118,0
+CGIE.US,D,20260203,000000,36.19,36.39,35.71,35.99,1093851,0
+CGIE.US,D,20260204,000000,36.025,36.03,35.515,35.72,966058,0
+CGIE.US,D,20260205,000000,35.4,35.59,35.15,35.18,479735,0
+CGIE.US,D,20260206,000000,35.69,36.04,35.69,36.02,866014,0
+CGIE.US,D,20260209,000000,36.29,36.676071,36.28,36.65,888710,0
+CGIE.US,D,20260210,000000,36.675,36.742977,36.55,36.6,614475,0
+CGIE.US,D,20260211,000000,36.67,36.76,36.395,36.7,1023652,0
+CGIE.US,D,20260212,000000,36.719,36.76,36.15,36.25,558234,0
+CGIE.US,D,20260213,000000,36.29,36.44,36.12,36.4,566826,0
+CGIE.US,D,20260217,000000,36.05,36.35,35.885,36.34,585795,0
+CGIE.US,D,20260218,000000,36.46,36.715,36.41,36.545,1281216,0
diff --git a/daily/us/nyse etfs/1/cmdt.us.txt b/daily/us/nyse etfs/1/cmdt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..662100b5a9f5cabeef6a6c65254fe491f2fe4fd3
--- /dev/null
+++ b/daily/us/nyse etfs/1/cmdt.us.txt	
@@ -0,0 +1,696 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMDT.US,D,20230511,000000,24.74,24.8182,24.69,24.75,5561,0
+CMDT.US,D,20230512,000000,24.57,24.59,24.539,24.56,1730,0
+CMDT.US,D,20230515,000000,24.67,24.76,24.67,24.7363,2120,0
+CMDT.US,D,20230516,000000,24.68,24.68,24.55,24.57,41638,0
+CMDT.US,D,20230517,000000,24.689,24.73,24.669,24.73,444,0
+CMDT.US,D,20230518,000000,24.61,24.63,24.52,24.575,5523,0
+CMDT.US,D,20230519,000000,24.5692,24.5692,24.5692,24.5692,13,0
+CMDT.US,D,20230522,000000,24.6417,24.6417,24.6417,24.6417,43,0
+CMDT.US,D,20230523,000000,24.71,24.79,24.7011,24.7011,2389,0
+CMDT.US,D,20230524,000000,24.81,24.82,24.7817,24.7817,1255,0
+CMDT.US,D,20230525,000000,24.46,24.46,24.46,24.46,2,0
+CMDT.US,D,20230526,000000,24.72,24.73,24.67,24.73,420,0
+CMDT.US,D,20230530,000000,24.339,24.339,24.24,24.24,939,0
+CMDT.US,D,20230531,000000,24.13,24.23,24.07,24.0809,38720,0
+CMDT.US,D,20230601,000000,24.38,24.38,24.38,24.38,23,0
+CMDT.US,D,20230602,000000,24.6849,24.6849,24.6849,24.6849,23,0
+CMDT.US,D,20230605,000000,24.65,24.65,24.65,24.65,13,0
+CMDT.US,D,20230606,000000,24.6802,24.6802,24.6802,24.6802,17,0
+CMDT.US,D,20230607,000000,24.8049,24.8049,24.8049,24.8049,10,0
+CMDT.US,D,20230608,000000,24.79,24.79,24.79,24.79,8,0
+CMDT.US,D,20230609,000000,24.7222,24.7222,24.7222,24.7222,29,0
+CMDT.US,D,20230612,000000,24.47,24.47,24.431,24.431,518,0
+CMDT.US,D,20230613,000000,24.7677,24.7677,24.7677,24.7677,37,0
+CMDT.US,D,20230614,000000,24.89,24.89,24.7859,24.7859,137,0
+CMDT.US,D,20230615,000000,25.3,25.3,25.2854,25.2854,359,0
+CMDT.US,D,20230616,000000,25.6257,25.6257,25.6257,25.6257,188,0
+CMDT.US,D,20230620,000000,25.33,25.4742,25.3299,25.4564,2530,0
+CMDT.US,D,20230621,000000,25.7593,25.7593,25.7593,25.7593,44,0
+CMDT.US,D,20230622,000000,25.395,25.395,25.3006,25.3006,475,0
+CMDT.US,D,20230623,000000,25.069,25.1583,25.069,25.1583,1486,0
+CMDT.US,D,20230626,000000,25.26,25.26,25.1787,25.1787,167,0
+CMDT.US,D,20230627,000000,25.01,25.01,24.826,24.826,290,0
+CMDT.US,D,20230628,000000,24.6618,24.8473,24.6618,24.8301,659,0
+CMDT.US,D,20230629,000000,24.875,24.875,24.875,24.875,81,0
+CMDT.US,D,20230630,000000,25.05,25.24,25.05,25.2137,2230,0
+CMDT.US,D,20230703,000000,25.2,25.299,25.1566,25.1566,11523,0
+CMDT.US,D,20230705,000000,25.38,25.3971,25.38,25.3971,286,0
+CMDT.US,D,20230706,000000,25.31,25.31,25.295,25.295,275,0
+CMDT.US,D,20230707,000000,25.4531,25.51,25.4531,25.4701,1410,0
+CMDT.US,D,20230710,000000,25.4847,25.4847,25.4847,25.4847,54,0
+CMDT.US,D,20230711,000000,25.695,25.7553,25.671,25.7553,546,0
+CMDT.US,D,20230712,000000,25.8766,25.8766,25.8766,25.8766,69,0
+CMDT.US,D,20230713,000000,26.0501,26.08,26.0501,26.08,1556,0
+CMDT.US,D,20230714,000000,26.01,26.04,25.9638,25.9638,1658,0
+CMDT.US,D,20230717,000000,25.86,25.89,25.86,25.86,1457,0
+CMDT.US,D,20230718,000000,26.1421,26.1421,26.1421,26.1421,1069,0
+CMDT.US,D,20230719,000000,26.35,26.35,26.28,26.28,1163,0
+CMDT.US,D,20230720,000000,26.37,26.38,26.37,26.38,233,0
+CMDT.US,D,20230721,000000,26.465,26.495,26.465,26.495,372,0
+CMDT.US,D,20230724,000000,26.67,26.83,26.67,26.83,254,0
+CMDT.US,D,20230725,000000,26.9598,26.9598,26.9598,26.9598,47,0
+CMDT.US,D,20230726,000000,26.9005,26.9005,26.88,26.88,527,0
+CMDT.US,D,20230727,000000,26.9,26.9,26.8536,26.8536,343,0
+CMDT.US,D,20230728,000000,27.0132,27.0132,27.0132,27.0132,16,0
+CMDT.US,D,20230731,000000,27.066,27.066,27.066,27.066,131,0
+CMDT.US,D,20230801,000000,27.05,27.05,27.05,27.05,75,0
+CMDT.US,D,20230802,000000,26.72,26.72,26.72,26.72,77,0
+CMDT.US,D,20230803,000000,26.87,26.87,26.87,26.87,75,0
+CMDT.US,D,20230804,000000,26.94,26.9796,26.94,26.94,350,0
+CMDT.US,D,20230807,000000,26.97,26.97,26.97,26.97,144,0
+CMDT.US,D,20230808,000000,26.9846,26.9846,26.9846,26.9846,38,0
+CMDT.US,D,20230809,000000,27.15,27.19,27.15,27.16,2128,0
+CMDT.US,D,20230810,000000,26.995,26.995,26.9903,26.9903,173,0
+CMDT.US,D,20230811,000000,27.07,27.1,26.965,26.965,944,0
+CMDT.US,D,20230814,000000,26.8882,26.8882,26.8264,26.8264,226,0
+CMDT.US,D,20230815,000000,26.54,26.56,26.54,26.56,1318,0
+CMDT.US,D,20230816,000000,26.555,26.555,26.405,26.405,222,0
+CMDT.US,D,20230817,000000,26.575,26.575,26.48,26.48,427,0
+CMDT.US,D,20230818,000000,26.5735,26.7,26.5735,26.6763,4197,0
+CMDT.US,D,20230821,000000,26.705,26.705,26.6801,26.6801,388,0
+CMDT.US,D,20230822,000000,26.81,26.83,26.67,26.67,2543,0
+CMDT.US,D,20230823,000000,26.6492,26.6492,26.6492,26.6492,40,0
+CMDT.US,D,20230824,000000,26.75,26.75,26.7485,26.7485,1732,0
+CMDT.US,D,20230825,000000,26.9,27.0295,26.9,27.0295,1178,0
+CMDT.US,D,20230828,000000,26.97,26.97,26.94,26.965,1961,0
+CMDT.US,D,20230829,000000,26.97,27.0449,26.96,27.0449,538123,0
+CMDT.US,D,20230830,000000,27.15,27.19,27.0811,27.0994,11485,0
+CMDT.US,D,20230831,000000,27.1402,27.22,27.14,27.19,4051,0
+CMDT.US,D,20230901,000000,27.46,27.54,27.435,27.4911,156189,0
+CMDT.US,D,20230905,000000,27.63,27.77,27.58,27.63,96298,0
+CMDT.US,D,20230906,000000,27.54,27.72,27.53,27.67,86275,0
+CMDT.US,D,20230907,000000,27.54,27.5407,27.485,27.5407,1323,0
+CMDT.US,D,20230908,000000,27.6545,27.6545,27.62,27.62,328,0
+CMDT.US,D,20230911,000000,27.84,27.85,27.725,27.79,16418,0
+CMDT.US,D,20230912,000000,27.86,27.98,27.86,27.9171,3133,0
+CMDT.US,D,20230913,000000,27.95,28.01,27.9,28.01,5448,0
+CMDT.US,D,20230914,000000,28.15,28.26,28.15,28.25,3605,0
+CMDT.US,D,20230915,000000,28.1502,28.16,28.09,28.09,2009,0
+CMDT.US,D,20230918,000000,28.07,28.13,27.97,28.0707,1541,0
+CMDT.US,D,20230919,000000,28.15,28.15,28.0598,28.061,4238,0
+CMDT.US,D,20230920,000000,27.94,27.94,27.8196,27.8196,845,0
+CMDT.US,D,20230921,000000,27.8201,27.89,27.7648,27.7648,10433,0
+CMDT.US,D,20230922,000000,27.8402,27.8402,27.72,27.72,4414,0
+CMDT.US,D,20230925,000000,27.62,27.635,27.5301,27.635,6102,0
+CMDT.US,D,20230926,000000,27.5101,27.63,27.5101,27.605,4707,0
+CMDT.US,D,20230927,000000,27.76,27.78,27.6756,27.6756,7273,0
+CMDT.US,D,20230928,000000,27.71,27.79,27.57,27.6,81984,0
+CMDT.US,D,20230929,000000,27.49,27.51,27.2701,27.3063,46535,0
+CMDT.US,D,20231002,000000,26.76,26.9,26.76,26.82,12387,0
+CMDT.US,D,20231003,000000,26.8,26.835,26.76,26.77,10958,0
+CMDT.US,D,20231004,000000,26.3964,26.3964,26.1666,26.1666,1162,0
+CMDT.US,D,20231005,000000,26.13,26.13,26.05,26.13,51777,0
+CMDT.US,D,20231006,000000,26.195,26.195,26.1404,26.1549,2189,0
+CMDT.US,D,20231009,000000,26.5,26.598,26.5,26.5955,1623,0
+CMDT.US,D,20231010,000000,26.5498,26.6009,26.51,26.6009,3494,0
+CMDT.US,D,20231011,000000,26.3288,26.4869,26.3288,26.4869,1775,0
+CMDT.US,D,20231012,000000,26.54,26.58,26.54,26.54,3232,0
+CMDT.US,D,20231013,000000,26.92,27.0899,26.9,27.0899,1015,0
+CMDT.US,D,20231016,000000,27,27.02,26.96,27.02,1890,0
+CMDT.US,D,20231017,000000,27.07,27.1098,26.95,27.1098,1695,0
+CMDT.US,D,20231018,000000,27.23,27.32,27.23,27.3154,2250,0
+CMDT.US,D,20231019,000000,27.3,27.4502,27.3,27.4502,1738,0
+CMDT.US,D,20231020,000000,27.395,27.4508,27.3056,27.3056,1661,0
+CMDT.US,D,20231023,000000,27.2801,27.2801,27.1389,27.1389,602,0
+CMDT.US,D,20231024,000000,27.03,27.03,26.84,26.97,1730,0
+CMDT.US,D,20231025,000000,26.93,27.18,26.93,27.18,1323,0
+CMDT.US,D,20231026,000000,27.09,27.13,27.0638,27.0851,1400,0
+CMDT.US,D,20231027,000000,27.18,27.3156,27.18,27.3156,2050,0
+CMDT.US,D,20231030,000000,27.0409,27.0409,26.8812,26.94,2961,0
+CMDT.US,D,20231031,000000,27.07,27.09,26.9528,26.9528,1768,0
+CMDT.US,D,20231101,000000,27.06,27.07,26.85,26.8899,1685,0
+CMDT.US,D,20231102,000000,27,27.1899,27,27.1899,842,0
+CMDT.US,D,20231103,000000,27.21,27.21,27.0849,27.0849,3360,0
+CMDT.US,D,20231106,000000,27.1201,27.1599,27.1144,27.1144,2860,0
+CMDT.US,D,20231107,000000,26.71,26.745,26.6,26.6499,2065,0
+CMDT.US,D,20231108,000000,26.6,26.6,26.33,26.397,5195,0
+CMDT.US,D,20231109,000000,26.4101,26.46,26.3719,26.3808,4135,0
+CMDT.US,D,20231110,000000,26.5323,26.57,26.5149,26.5149,3126,0
+CMDT.US,D,20231113,000000,26.57,26.8311,26.57,26.8311,2472,0
+CMDT.US,D,20231114,000000,26.92,26.96,26.78,26.78,6101,0
+CMDT.US,D,20231115,000000,26.77,26.8,26.7262,26.7262,3811,0
+CMDT.US,D,20231116,000000,26.22,26.2379,26.21,26.2379,2940,0
+CMDT.US,D,20231117,000000,26.54,26.5506,26.54,26.5506,1778,0
+CMDT.US,D,20231120,000000,26.82,26.86,26.78,26.78,7129,0
+CMDT.US,D,20231121,000000,26.78,26.8955,26.78,26.8909,3268,0
+CMDT.US,D,20231122,000000,26.46,26.77,26.46,26.77,5971,0
+CMDT.US,D,20231124,000000,26.75,26.76,26.6208,26.6208,4326,0
+CMDT.US,D,20231127,000000,26.51,26.51,26.4165,26.4989,16593,0
+CMDT.US,D,20231128,000000,26.57,26.81,26.57,26.6749,10711,0
+CMDT.US,D,20231129,000000,26.7996,26.87,26.605,26.8299,57759,0
+CMDT.US,D,20231130,000000,26.64,26.64,26.5,26.5623,5049,0
+CMDT.US,D,20231201,000000,26.5649,26.61,26.41,26.49,33231,0
+CMDT.US,D,20231204,000000,26.3,26.3,26.16,26.18,14440,0
+CMDT.US,D,20231205,000000,26.14,26.17,26.03,26.03,4763,0
+CMDT.US,D,20231206,000000,25.76,25.76,25.5902,25.5949,1204,0
+CMDT.US,D,20231207,000000,25.685,25.72,25.665,25.6865,2902,0
+CMDT.US,D,20231208,000000,25.8,25.8599,25.78,25.8255,10546,0
+CMDT.US,D,20231211,000000,25.695,25.82,25.65,25.76,29989,0
+CMDT.US,D,20231212,000000,25.5,25.5,25.39,25.41,24662,0
+CMDT.US,D,20231213,000000,25.415,25.5966,25.415,25.5966,4902,0
+CMDT.US,D,20231214,000000,25.865,25.99,25.8577,25.99,2679,0
+CMDT.US,D,20231215,000000,25.92,26.025,25.92,26.025,2632,0
+CMDT.US,D,20231218,000000,26.2858,26.2858,26.1667,26.1667,2450,0
+CMDT.US,D,20231219,000000,26.2933,26.3425,26.27,26.3425,2990,0
+CMDT.US,D,20231220,000000,26.44,26.4478,26.163,26.163,8102,0
+CMDT.US,D,20231221,000000,26.13,26.17,26.11,26.1652,2892,0
+CMDT.US,D,20231222,000000,26.2,26.2,26.1303,26.1483,3882,0
+CMDT.US,D,20231226,000000,26.265,26.46,26.1601,26.3641,1996,0
+CMDT.US,D,20231227,000000,26.3325,26.3325,26.2889,26.2889,387,0
+CMDT.US,D,20231228,000000,25.94,26,25.79,25.83,11161,0
+CMDT.US,D,20231229,000000,25.79,25.79,25.6,25.69,5542,0
+CMDT.US,D,20240102,000000,25.63,25.63,25.4263,25.4941,5430,0
+CMDT.US,D,20240103,000000,25.7799,25.7799,25.72,25.7652,1651,0
+CMDT.US,D,20240104,000000,25.75,25.75,25.49,25.6598,8195,0
+CMDT.US,D,20240105,000000,25.85,25.85,25.787,25.8121,1202,0
+CMDT.US,D,20240108,000000,25.33,25.4798,25.33,25.4798,4617,0
+CMDT.US,D,20240109,000000,25.5,25.7012,25.5,25.6391,5700,0
+CMDT.US,D,20240110,000000,25.74,25.74,25.43,25.43,1808,0
+CMDT.US,D,20240111,000000,25.74,25.7899,25.55,25.6251,2120,0
+CMDT.US,D,20240112,000000,25.8339,25.8339,25.722,25.7248,4374,0
+CMDT.US,D,20240116,000000,25.69,25.69,25.6003,25.6003,813,0
+CMDT.US,D,20240117,000000,25.43,25.56,25.42,25.54,6339,0
+CMDT.US,D,20240118,000000,25.59,25.7189,25.5701,25.7189,1077,0
+CMDT.US,D,20240119,000000,25.84,25.84,25.695,25.695,1846,0
+CMDT.US,D,20240122,000000,25.8,25.89,25.7999,25.8512,1186,0
+CMDT.US,D,20240123,000000,25.83,25.899,25.805,25.899,3713,0
+CMDT.US,D,20240124,000000,26.14,26.14,26.04,26.0792,38059,0
+CMDT.US,D,20240125,000000,26.11,26.32,26.11,26.269,339377,0
+CMDT.US,D,20240126,000000,26.1925,26.41,26.01,26.41,419403,0
+CMDT.US,D,20240129,000000,26.13,26.22,26.08,26.15,15352,0
+CMDT.US,D,20240130,000000,26.2201,26.4,26.2201,26.4,3023,0
+CMDT.US,D,20240131,000000,26.32,26.32,26.12,26.17,31494,0
+CMDT.US,D,20240201,000000,26.18,26.2163,25.86,25.87,24008,0
+CMDT.US,D,20240202,000000,25.73,25.78,25.67,25.75,14512,0
+CMDT.US,D,20240205,000000,25.59,25.85,25.59,25.78,17045,0
+CMDT.US,D,20240206,000000,25.87,25.94,25.8,25.92,30272,0
+CMDT.US,D,20240207,000000,25.9093,26.0001,25.9093,26.0001,8580,0
+CMDT.US,D,20240208,000000,26.14,26.2599,26.13,26.24,5693,0
+CMDT.US,D,20240209,000000,26.296,26.296,26.2,26.2576,7083,0
+CMDT.US,D,20240212,000000,26.31,26.31,26.21,26.31,34802,0
+CMDT.US,D,20240213,000000,26.25,26.3,26.11,26.24,9288,0
+CMDT.US,D,20240214,000000,26.155,26.1592,25.94,26,5437,0
+CMDT.US,D,20240215,000000,26.18,26.23,26.17,26.19,9953,0
+CMDT.US,D,20240216,000000,26.165,26.23,26.14,26.23,10557,0
+CMDT.US,D,20240220,000000,25.99,26.1,25.94,26.03,48053,0
+CMDT.US,D,20240221,000000,26.09,26.179,26.09,26.179,2614,0
+CMDT.US,D,20240222,000000,26.05,26.21,26.05,26.21,7184,0
+CMDT.US,D,20240223,000000,25.97,26.04,25.91,25.91,4831,0
+CMDT.US,D,20240226,000000,25.98,26.16,25.98,26.12,12556,0
+CMDT.US,D,20240227,000000,26.25,26.27,26.2209,26.27,10352,0
+CMDT.US,D,20240228,000000,26.24,26.25,26.09,26.13,2279,0
+CMDT.US,D,20240229,000000,26.23,26.23,26.09,26.1062,2980,0
+CMDT.US,D,20240301,000000,26.34,26.46,26.33,26.33,18825,0
+CMDT.US,D,20240304,000000,26.44,26.44,26.29,26.34,7779,0
+CMDT.US,D,20240305,000000,26.31,26.32,26.155,26.155,15035,0
+CMDT.US,D,20240306,000000,26.41,26.46,26.34,26.3577,22156,0
+CMDT.US,D,20240307,000000,26.3999,26.5001,26.3759,26.44,9255,0
+CMDT.US,D,20240308,000000,26.35,26.39,26.302,26.39,11137,0
+CMDT.US,D,20240311,000000,26.3,26.57,26.2901,26.57,5199,0
+CMDT.US,D,20240312,000000,26.48,26.53,26.44,26.4823,6627,0
+CMDT.US,D,20240313,000000,26.67,26.8296,26.67,26.81,20388,0
+CMDT.US,D,20240314,000000,26.78,26.91,26.78,26.89,4395,0
+CMDT.US,D,20240315,000000,26.8299,26.94,26.8299,26.9,2883,0
+CMDT.US,D,20240318,000000,27.14,27.24,27.14,27.23,7843,0
+CMDT.US,D,20240319,000000,27.14,27.23,27.14,27.1885,12403,0
+CMDT.US,D,20240320,000000,27.04,27.1,26.945,27.1,21263,0
+CMDT.US,D,20240321,000000,27.06,27.1,26.95,27.04,77621,0
+CMDT.US,D,20240322,000000,27.1,27.1,26.99,26.99,5487,0
+CMDT.US,D,20240325,000000,27.1,27.21,27.1,27.21,4973,0
+CMDT.US,D,20240326,000000,27.1799,27.1799,26.99,27.04,32030,0
+CMDT.US,D,20240327,000000,26.92,26.98,26.881,26.98,8119,0
+CMDT.US,D,20240328,000000,27.1,27.19,27.05,27.15,387283,0
+CMDT.US,D,20240401,000000,26.95,27.06,26.89,27,11205,0
+CMDT.US,D,20240402,000000,27.16,27.41,27.14,27.3451,177611,0
+CMDT.US,D,20240403,000000,27.4764,27.56,27.43,27.49,10451,0
+CMDT.US,D,20240404,000000,27.47,27.68,27.4,27.63,6979,0
+CMDT.US,D,20240405,000000,27.68,27.82,27.615,27.69,171938,0
+CMDT.US,D,20240408,000000,27.75,27.75,27.58,27.64,2937,0
+CMDT.US,D,20240409,000000,27.73,27.73,27.52,27.61,6338,0
+CMDT.US,D,20240410,000000,27.5803,27.7083,27.53,27.66,3502,0
+CMDT.US,D,20240411,000000,27.52,27.6651,27.4983,27.6651,77872,0
+CMDT.US,D,20240412,000000,28.08,28.08,27.6552,27.6552,5502,0
+CMDT.US,D,20240415,000000,27.63,27.82,27.63,27.79,3730,0
+CMDT.US,D,20240416,000000,27.76,27.83,27.64,27.79,16311,0
+CMDT.US,D,20240417,000000,27.68,27.78,27.37,27.45,24131,0
+CMDT.US,D,20240418,000000,27.47,27.54,27.3501,27.4117,6327,0
+CMDT.US,D,20240419,000000,27.485,27.62,27.485,27.49,6367,0
+CMDT.US,D,20240422,000000,27.3,27.51,27.3,27.5,15651,0
+CMDT.US,D,20240423,000000,27.2684,27.61,27.2684,27.57,955754,0
+CMDT.US,D,20240424,000000,27.6,27.6,27.47,27.5549,8276,0
+CMDT.US,D,20240425,000000,27.45,27.71,27.45,27.7,8552,0
+CMDT.US,D,20240426,000000,27.82,27.82,27.61,27.65,12605,0
+CMDT.US,D,20240429,000000,27.79,27.8195,27.65,27.72,8805,0
+CMDT.US,D,20240430,000000,27.4999,27.4999,27.25,27.3019,7094,0
+CMDT.US,D,20240501,000000,27.23,27.23,26.85,26.92,22621,0
+CMDT.US,D,20240502,000000,26.88,27.01,26.88,26.95,93057,0
+CMDT.US,D,20240503,000000,27.0505,27.0505,26.93,26.98,3849,0
+CMDT.US,D,20240506,000000,27.12,27.28,27.12,27.23,18134,0
+CMDT.US,D,20240507,000000,27.13,27.29,27.11,27.2051,11143,0
+CMDT.US,D,20240508,000000,26.985,27.1983,26.985,27.1651,3604,0
+CMDT.US,D,20240509,000000,27.2475,27.29,27.195,27.26,12279,0
+CMDT.US,D,20240510,000000,26.31,27.2635,26.31,27.1001,6254,0
+CMDT.US,D,20240513,000000,27.2699,27.28,27.12,27.155,18981,0
+CMDT.US,D,20240514,000000,26.99,27.02,26.895,26.9901,16947,0
+CMDT.US,D,20240515,000000,26.95,27.2394,26.95,27.17,5121,0
+CMDT.US,D,20240516,000000,27.2901,27.4199,27.2601,27.3622,28324,0
+CMDT.US,D,20240517,000000,27.6,27.84,27.5601,27.83,14998,0
+CMDT.US,D,20240520,000000,27.89,28.05,27.89,28,6225,0
+CMDT.US,D,20240521,000000,28.0041,28.13,27.86,27.95,12877,0
+CMDT.US,D,20240522,000000,27.82,27.82,27.58,27.59,9707,0
+CMDT.US,D,20240523,000000,27.61,27.61,27.38,27.44,76678,0
+CMDT.US,D,20240524,000000,27.54,27.6993,27.54,27.63,5133,0
+CMDT.US,D,20240528,000000,27.93,28.1899,27.93,28.15,3841,0
+CMDT.US,D,20240529,000000,28.06,28.06,27.89,27.89,10657,0
+CMDT.US,D,20240530,000000,27.8,27.81,27.59,27.625,5058,0
+CMDT.US,D,20240531,000000,27.52,27.52,27.3,27.3544,33030,0
+CMDT.US,D,20240603,000000,27.31,27.31,26.99,26.99,4402,0
+CMDT.US,D,20240604,000000,26.8,26.88,26.72,26.76,3917,0
+CMDT.US,D,20240605,000000,26.74,26.81,26.69,26.78,4819,0
+CMDT.US,D,20240606,000000,26.91,27.14,26.91,27.14,36762,0
+CMDT.US,D,20240607,000000,26.82,26.9,26.73,26.7728,4784,0
+CMDT.US,D,20240610,000000,26.89,27.12,26.88,27.12,121457,0
+CMDT.US,D,20240611,000000,27.07,27.0999,26.96,26.98,5061,0
+CMDT.US,D,20240612,000000,27.21,27.22,27.04,27.0901,25044,0
+CMDT.US,D,20240613,000000,27.23,27.23,27.095,27.115,9916,0
+CMDT.US,D,20240614,000000,27.21,27.21,27.03,27.09,8781,0
+CMDT.US,D,20240617,000000,27.02,27.1199,27,27.0901,7598,0
+CMDT.US,D,20240618,000000,27.2,27.3,27.13,27.3,956719,0
+CMDT.US,D,20240620,000000,27.44,27.4408,27.2908,27.3301,21600,0
+CMDT.US,D,20240621,000000,27.33,27.33,27.11,27.12,12190,0
+CMDT.US,D,20240624,000000,27.3,27.4,27.27,27.3894,5351,0
+CMDT.US,D,20240625,000000,27.36,27.36,27.17,27.22,37310,0
+CMDT.US,D,20240626,000000,27.18,27.3285,27.15,27.16,6486,0
+CMDT.US,D,20240627,000000,27.34,27.36,27.24,27.35,66397,0
+CMDT.US,D,20240628,000000,27.36,27.36,27.19,27.2418,17650,0
+CMDT.US,D,20240701,000000,27.0404,27.24,27.0404,27.1844,47440,0
+CMDT.US,D,20240702,000000,27.23,27.3599,27.16,27.205,31121,0
+CMDT.US,D,20240703,000000,27.23,27.41,27.23,27.285,7012,0
+CMDT.US,D,20240705,000000,27.352,27.385,27.25,27.32,6599,0
+CMDT.US,D,20240708,000000,27.13,27.13,27.06,27.0751,70807,0
+CMDT.US,D,20240709,000000,27.1211,27.16,26.92,26.955,23815,0
+CMDT.US,D,20240710,000000,26.89,26.965,26.88,26.92,6813,0
+CMDT.US,D,20240711,000000,26.89,27.02,26.86,26.955,16543,0
+CMDT.US,D,20240712,000000,26.946,27.01,26.9,26.91,21525,0
+CMDT.US,D,20240715,000000,26.92,26.95,26.8408,26.8408,123753,0
+CMDT.US,D,20240716,000000,26.66,26.7888,26.63,26.76,23937,0
+CMDT.US,D,20240717,000000,26.75,26.81,26.7369,26.7749,10395,0
+CMDT.US,D,20240718,000000,26.72,26.73,26.65,26.65,9546,0
+CMDT.US,D,20240719,000000,26.6,26.61,26.33,26.38,4381,0
+CMDT.US,D,20240722,000000,26.28,26.46,26.24,26.42,78225,0
+CMDT.US,D,20240723,000000,26.32,26.32,26.2248,26.3,12621,0
+CMDT.US,D,20240724,000000,26.25,26.32,26.2,26.22,8098,0
+CMDT.US,D,20240725,000000,26.15,26.37,26.15,26.37,42256,0
+CMDT.US,D,20240726,000000,26.2,26.2,26.03,26.12,24953,0
+CMDT.US,D,20240729,000000,26.04,26.04,25.94,26.03,16924,0
+CMDT.US,D,20240730,000000,25.91,25.98,25.855,25.9,6947,0
+CMDT.US,D,20240731,000000,26.17,26.33,26.08,26.33,32066,0
+CMDT.US,D,20240801,000000,26.16,26.16,26.04,26.13,15165,0
+CMDT.US,D,20240802,000000,25.99,25.99,25.74,25.85,17583,0
+CMDT.US,D,20240805,000000,25.42,25.7,25.42,25.7,8098,0
+CMDT.US,D,20240806,000000,25.64,25.64,25.5115,25.5298,7169,0
+CMDT.US,D,20240807,000000,25.705,25.83,25.7,25.78,12294,0
+CMDT.US,D,20240808,000000,25.8,25.91,25.8,25.83,20295,0
+CMDT.US,D,20240809,000000,25.8301,25.9099,25.83,25.875,15094,0
+CMDT.US,D,20240812,000000,26.08,26.26,26.06,26.1987,15178,0
+CMDT.US,D,20240813,000000,26.04,26.07,25.97,25.9971,4295,0
+CMDT.US,D,20240814,000000,26.0192,26.03,25.87,25.915,6732,0
+CMDT.US,D,20240815,000000,26.13,26.13,26.03,26.042,15112,0
+CMDT.US,D,20240816,000000,25.97,26.055,25.9506,26.03,9390,0
+CMDT.US,D,20240819,000000,26.06,26.09,25.93,25.95,10476,0
+CMDT.US,D,20240820,000000,25.9,25.92,25.8401,25.86,26981,0
+CMDT.US,D,20240821,000000,25.92,25.92,25.765,25.82,12789,0
+CMDT.US,D,20240822,000000,25.69,25.7189,25.6,25.64,7001,0
+CMDT.US,D,20240823,000000,25.82,26.03,25.82,26,11086,0
+CMDT.US,D,20240826,000000,26.235,26.25,26.17,26.1997,23618,0
+CMDT.US,D,20240827,000000,26.2,26.2689,26.18,26.2337,15749,0
+CMDT.US,D,20240828,000000,26.04,26.0894,26.03,26.0458,4487,0
+CMDT.US,D,20240829,000000,26.13,26.1999,26.13,26.16,7436,0
+CMDT.US,D,20240830,000000,26.1,26.12,25.9,25.93,12563,0
+CMDT.US,D,20240903,000000,25.65,25.65,25.5299,25.59,8989,0
+CMDT.US,D,20240904,000000,25.46,25.5,25.37,25.42,40684,0
+CMDT.US,D,20240905,000000,25.68,25.6801,25.558,25.58,10173,0
+CMDT.US,D,20240906,000000,25.51,25.51,25.09,25.43,133885,0
+CMDT.US,D,20240909,000000,25.28,25.42,25.28,25.37,9431,0
+CMDT.US,D,20240910,000000,25.1799,25.22,25.12,25.18,8571,0
+CMDT.US,D,20240911,000000,25.29,25.385,25.205,25.33,9806,0
+CMDT.US,D,20240912,000000,25.59,25.77,25.59,25.73,15763,0
+CMDT.US,D,20240913,000000,25.94,25.94,25.8,25.8425,36503,0
+CMDT.US,D,20240916,000000,26.075,26.075,25.94,25.98,36598,0
+CMDT.US,D,20240917,000000,26.1,26.14,26.06,26.14,5471,0
+CMDT.US,D,20240918,000000,26.14,26.2,25.93,25.93,10887,0
+CMDT.US,D,20240919,000000,26.22,26.36,26.22,26.35,16176,0
+CMDT.US,D,20240920,000000,26.34,26.45,26.27,26.4252,5624,0
+CMDT.US,D,20240923,000000,26.6,26.6,26.47,26.5,7630,0
+CMDT.US,D,20240924,000000,26.79,26.89,26.79,26.83,16284,0
+CMDT.US,D,20240925,000000,26.88,26.88,26.73,26.79,28006,0
+CMDT.US,D,20240926,000000,26.76,26.81,26.6931,26.6931,172553,0
+CMDT.US,D,20240927,000000,26.71,26.78,26.68,26.78,27119,0
+CMDT.US,D,20240930,000000,26.69,26.8,26.69,26.73,7938,0
+CMDT.US,D,20241001,000000,26.02,26.36,26.02,26.3,9114,0
+CMDT.US,D,20241002,000000,26.465,26.51,26.27,26.42,20936,0
+CMDT.US,D,20241003,000000,26.42,26.75,26.42,26.58,14254,0
+CMDT.US,D,20241004,000000,26.68,26.72,26.59,26.66,37175,0
+CMDT.US,D,20241007,000000,26.67,26.79,26.63,26.785,33834,0
+CMDT.US,D,20241008,000000,26.38,26.38,26.13,26.32,19745,0
+CMDT.US,D,20241009,000000,26.06,26.1299,25.97,26.09,24111,0
+CMDT.US,D,20241010,000000,26.26,26.45,26.2,26.45,10693,0
+CMDT.US,D,20241011,000000,26.47,26.57,26.47,26.52,12812,0
+CMDT.US,D,20241014,000000,26.3081,26.41,26.29,26.37,6947,0
+CMDT.US,D,20241015,000000,25.93,26.06,25.93,26.02,7344,0
+CMDT.US,D,20241016,000000,26.07,26.07,25.9664,25.9957,10776,0
+CMDT.US,D,20241017,000000,25.92,26.0107,25.92,26.0107,6699,0
+CMDT.US,D,20241018,000000,25.98,26.16,25.95,26.06,8793,0
+CMDT.US,D,20241021,000000,26.2314,26.2314,26.07,26.07,28683,0
+CMDT.US,D,20241022,000000,26.27,26.45,26.27,26.4159,24627,0
+CMDT.US,D,20241023,000000,26.2591,26.3,26.23,26.27,11023,0
+CMDT.US,D,20241024,000000,26.41,26.41,26.15,26.34,10595,0
+CMDT.US,D,20241025,000000,26.35,26.42,26.28,26.4,23829,0
+CMDT.US,D,20241028,000000,25.9891,26.0299,25.95,26.0063,9205,0
+CMDT.US,D,20241029,000000,25.99,26.03,25.9699,25.97,8557,0
+CMDT.US,D,20241030,000000,25.97,26.15,25.97,26.15,13540,0
+CMDT.US,D,20241031,000000,25.954,26.08,25.88,26.01,15862,0
+CMDT.US,D,20241101,000000,26.04,26.0501,25.85,25.85,288719,0
+CMDT.US,D,20241104,000000,26.05,26.1499,26.05,26.11,8859,0
+CMDT.US,D,20241105,000000,26.24,26.33,26.15,26.18,13311,0
+CMDT.US,D,20241106,000000,25.7,25.93,25.63,25.85,21379,0
+CMDT.US,D,20241107,000000,26.09,26.31,26.09,26.31,12906,0
+CMDT.US,D,20241108,000000,26.14,26.1514,25.93,25.94,18730,0
+CMDT.US,D,20241111,000000,25.655,25.67,25.57,25.64,15348,0
+CMDT.US,D,20241112,000000,25.67,25.71,25.5724,25.5724,16008,0
+CMDT.US,D,20241113,000000,25.47,25.55,25.39,25.48,32292,0
+CMDT.US,D,20241114,000000,25.57,25.76,25.4104,25.46,39670,0
+CMDT.US,D,20241115,000000,25.46,25.49,25.31,25.37,17775,0
+CMDT.US,D,20241118,000000,25.62,25.82,25.62,25.81,36149,0
+CMDT.US,D,20241119,000000,25.8882,25.9,25.77,25.9,971694,0
+CMDT.US,D,20241120,000000,25.93,25.98,25.9,25.92,168537,0
+CMDT.US,D,20241121,000000,26,26.0493,25.9398,26.01,32353,0
+CMDT.US,D,20241122,000000,26.03,26.1893,26.01,26.16,11739,0
+CMDT.US,D,20241125,000000,26.05,26.05,25.83,25.879,256416,0
+CMDT.US,D,20241126,000000,26.02,26.03,25.85,25.94,33758,0
+CMDT.US,D,20241127,000000,25.99,26.019,25.91,25.97,15971,0
+CMDT.US,D,20241129,000000,26.03,26.0999,25.9566,25.99,6904,0
+CMDT.US,D,20241202,000000,25.89,25.89,25.71,25.79,8583,0
+CMDT.US,D,20241203,000000,25.95,25.9849,25.9,25.9,12352,0
+CMDT.US,D,20241204,000000,25.96,25.99,25.82,25.84,27851,0
+CMDT.US,D,20241205,000000,25.84,25.86,25.78,25.82,76275,0
+CMDT.US,D,20241206,000000,25.7457,25.8454,25.7001,25.79,10823,0
+CMDT.US,D,20241209,000000,26.1988,26.2137,26.05,26.1,18269,0
+CMDT.US,D,20241210,000000,26.21,26.26,26.14,26.14,14316,0
+CMDT.US,D,20241211,000000,26.29,26.422,26.22,26.41,41822,0
+CMDT.US,D,20241212,000000,26.26,26.26,26.1158,26.235,15282,0
+CMDT.US,D,20241213,000000,26.2,26.235,26.13,26.19,11508,0
+CMDT.US,D,20241216,000000,26.1207,26.18,26.0543,26.12,36460,0
+CMDT.US,D,20241217,000000,25.8909,26.01,25.7982,26.01,13574,0
+CMDT.US,D,20241218,000000,25.94,26.02,25.68,25.68,15484,0
+CMDT.US,D,20241219,000000,25.7452,25.83,25.6082,25.6499,11372,0
+CMDT.US,D,20241220,000000,25.6986,25.8861,25.6684,25.85,589973,0
+CMDT.US,D,20241223,000000,25.83,25.87,25.78,25.82,34028,0
+CMDT.US,D,20241224,000000,25.95,26,25.93,25.95,25863,0
+CMDT.US,D,20241226,000000,26,26,25.94,25.97,9863,0
+CMDT.US,D,20241227,000000,25.98,26.0699,25.96,25.97,183462,0
+CMDT.US,D,20241230,000000,26.13,26.21,26.0387,26.1,12199,0
+CMDT.US,D,20241231,000000,25.154,25.2599,25.1446,25.24,14478,0
+CMDT.US,D,20250102,000000,25.4821,25.55,25.42,25.47,86250,0
+CMDT.US,D,20250103,000000,27.95,27.95,25.34,25.34,28590,0
+CMDT.US,D,20250106,000000,25.56,25.56,25.37,25.44,51171,0
+CMDT.US,D,20250107,000000,25.5,25.543,25.44,25.48,10815,0
+CMDT.US,D,20250108,000000,25.525,25.5499,25.39,25.4518,14842,0
+CMDT.US,D,20250110,000000,26.02,26.02,25.77,25.87,24914,0
+CMDT.US,D,20250113,000000,25.89,25.9612,25.87,25.94,289954,0
+CMDT.US,D,20250114,000000,25.85,25.9366,25.77,25.77,86717,0
+CMDT.US,D,20250115,000000,25.97,26.21,25.94,26.13,25946,0
+CMDT.US,D,20250116,000000,26.13,26.16,26.035,26.1,29134,0
+CMDT.US,D,20250117,000000,26.1589,26.18,26.02,26.05,26051,0
+CMDT.US,D,20250121,000000,26.0792,26.1199,26.01,26.07,21533,0
+CMDT.US,D,20250122,000000,26.12,26.2,26.06,26.19,13407,0
+CMDT.US,D,20250123,000000,26.11,26.194,26.07,26.15,589267,0
+CMDT.US,D,20250124,000000,26.21,26.22,26.0801,26.16,19903,0
+CMDT.US,D,20250127,000000,25.96,25.96,25.7275,25.84,18896,0
+CMDT.US,D,20250128,000000,25.85,25.92,25.8,25.88,20157,0
+CMDT.US,D,20250129,000000,26.07,26.0995,25.9674,26.05,19997,0
+CMDT.US,D,20250130,000000,26.19,26.2486,26.1123,26.16,27695,0
+CMDT.US,D,20250131,000000,26.0655,26.1485,26.0001,26.08,50525,0
+CMDT.US,D,20250203,000000,26.18,26.32,26.18,26.24,18732,0
+CMDT.US,D,20250204,000000,26.325,26.469,26.3106,26.365,2040698,0
+CMDT.US,D,20250205,000000,26.3799,26.44,26.31,26.31,272702,0
+CMDT.US,D,20250206,000000,26.27,26.39,26.27,26.39,346791,0
+CMDT.US,D,20250207,000000,26.455,26.47,26.32,26.35,192800,0
+CMDT.US,D,20250210,000000,26.5655,26.64,26.54,26.6,132786,0
+CMDT.US,D,20250211,000000,26.66,26.73,26.6217,26.65,23380,0
+CMDT.US,D,20250212,000000,26.665,26.95,26.58,26.61,14438,0
+CMDT.US,D,20250213,000000,26.5457,26.71,26.541,26.71,602682,0
+CMDT.US,D,20250214,000000,26.8645,26.88,26.55,26.58,70365,0
+CMDT.US,D,20250218,000000,26.7372,26.93,26.73,26.84,35875,0
+CMDT.US,D,20250219,000000,27.0295,27.0485,26.83,26.96,21110,0
+CMDT.US,D,20250220,000000,26.9898,27.01,26.9281,26.98,18162,0
+CMDT.US,D,20250221,000000,26.899,26.96,26.72,26.72,31875,0
+CMDT.US,D,20250224,000000,26.695,26.7,26.6,26.61,14712,0
+CMDT.US,D,20250225,000000,26.52,26.59,26.2647,26.36,9705,0
+CMDT.US,D,20250226,000000,26.27,26.29,26.19,26.29,41147,0
+CMDT.US,D,20250227,000000,26.22,26.31,26.14,26.19,23959,0
+CMDT.US,D,20250228,000000,25.99,26.03,25.17,25.91,1015035,0
+CMDT.US,D,20250303,000000,26.06,26.065,25.89,25.91,54319,0
+CMDT.US,D,20250304,000000,26.02,26.0999,25.89,26.05,1169392,0
+CMDT.US,D,20250305,000000,26.01,26.17,25.958,26.17,761180,0
+CMDT.US,D,20250306,000000,26.04,26.09,25.97,25.98,25012,0
+CMDT.US,D,20250307,000000,26.135,26.27,26.02,26.165,80688,0
+CMDT.US,D,20250310,000000,26.1156,26.1499,25.9619,26.01,10674,0
+CMDT.US,D,20250311,000000,26.16,26.1919,26.08,26.16,862330,0
+CMDT.US,D,20250312,000000,26.12,26.21,26.0901,26.2,764937,0
+CMDT.US,D,20250313,000000,26.205,26.385,26.2,26.26,586394,0
+CMDT.US,D,20250314,000000,26.21,26.309,26.2,26.29,82939,0
+CMDT.US,D,20250317,000000,26.36,26.49,26.33,26.43,72403,0
+CMDT.US,D,20250318,000000,26.61,26.62,26.45,26.47,157680,0
+CMDT.US,D,20250319,000000,26.525,26.6,26.51,26.54,591439,0
+CMDT.US,D,20250320,000000,26.42,26.56,26.405,26.52,56920,0
+CMDT.US,D,20250321,000000,26.3551,26.48,26.3551,26.37,21945,0
+CMDT.US,D,20250324,000000,26.63,26.63,26.34,26.4203,20695,0
+CMDT.US,D,20250325,000000,26.61,26.6199,26.51,26.5432,20595,0
+CMDT.US,D,20250326,000000,26.5899,26.6,26.48,26.48,91904,0
+CMDT.US,D,20250327,000000,26.595,26.7,26.48,26.68,25832,0
+CMDT.US,D,20250328,000000,26.7,26.7,26.57,26.6215,43013,0
+CMDT.US,D,20250331,000000,26.7,26.7846,26.6,26.77,30449,0
+CMDT.US,D,20250401,000000,26.635,27.9,26.6,26.67,53395,0
+CMDT.US,D,20250402,000000,26.65,26.76,26.6,26.71,105650,0
+CMDT.US,D,20250403,000000,25.88,26.065,25.86,25.93,47939,0
+CMDT.US,D,20250404,000000,25.1583,25.1583,24.81,24.96,153837,0
+CMDT.US,D,20250407,000000,24.63,25.14,24.4922,24.52,904089,0
+CMDT.US,D,20250408,000000,24.95,24.95,24.12,24.25,59525,0
+CMDT.US,D,20250409,000000,24.25,25.02,24.1301,24.96,63382,0
+CMDT.US,D,20250410,000000,24.695,24.8226,24.62,24.78,34544,0
+CMDT.US,D,20250411,000000,24.9657,25.1568,24.87,25.1,49897,0
+CMDT.US,D,20250414,000000,25.12,25.18,25.03,25.12,14298,0
+CMDT.US,D,20250415,000000,25.1,25.15,25.01,25.13,178817,0
+CMDT.US,D,20250416,000000,25.36,25.47,25.29,25.47,23001,0
+CMDT.US,D,20250417,000000,25.48,25.6,25.45,25.565,25201,0
+CMDT.US,D,20250421,000000,25.62,25.67,25.461,25.56,23710,0
+CMDT.US,D,20250422,000000,25.59,25.71,25.54,25.54,12831,0
+CMDT.US,D,20250423,000000,25.48,25.53,25.36,25.53,12453,0
+CMDT.US,D,20250424,000000,25.54,25.69,25.5095,25.6802,16459,0
+CMDT.US,D,20250425,000000,25.56,25.6735,25.556,25.6735,27274,0
+CMDT.US,D,20250428,000000,25.555,25.7458,25.555,25.7403,17540,0
+CMDT.US,D,20250429,000000,25.595,25.69,25.51,25.5251,18775,0
+CMDT.US,D,20250430,000000,25.376,25.4,25.19,25.2074,10852,0
+CMDT.US,D,20250501,000000,25.08,25.181,25.0203,25.18,8876,0
+CMDT.US,D,20250502,000000,25.3,25.3,25.18,25.2601,52440,0
+CMDT.US,D,20250505,000000,25.37,25.39,25.27,25.28,479063,0
+CMDT.US,D,20250506,000000,25.62,25.7199,25.53,25.63,1164050,0
+CMDT.US,D,20250507,000000,25.5872,25.62,25.4464,25.47,9982,0
+CMDT.US,D,20250508,000000,25.57,25.5998,25.48,25.5451,73225,0
+CMDT.US,D,20250509,000000,25.7001,25.789,25.68,25.7477,23884,0
+CMDT.US,D,20250512,000000,25.8,25.8,25.705,25.77,12375,0
+CMDT.US,D,20250513,000000,25.8538,26.01,25.8538,25.98,73890,0
+CMDT.US,D,20250514,000000,25.8,25.82,25.6936,25.73,45612,0
+CMDT.US,D,20250515,000000,25.5764,25.645,25.558,25.6369,6593,0
+CMDT.US,D,20250516,000000,25.5155,25.54,25.435,25.51,85531,0
+CMDT.US,D,20250519,000000,25.4516,25.56,25.39,25.55,397351,0
+CMDT.US,D,20250520,000000,25.53,25.76,25.53,25.76,57144,0
+CMDT.US,D,20250521,000000,25.79,25.88,25.79,25.806,7799,0
+CMDT.US,D,20250522,000000,25.66,25.72,25.6295,25.69,128347,0
+CMDT.US,D,20250523,000000,25.695,25.84,25.69,25.82,68340,0
+CMDT.US,D,20250527,000000,25.68,25.7,25.6,25.68,16262,0
+CMDT.US,D,20250528,000000,25.65,25.65,25.5138,25.53,15800,0
+CMDT.US,D,20250529,000000,25.48,25.5,25.41,25.5,41958,0
+CMDT.US,D,20250530,000000,25.361,25.361,25.26,25.34,55464,0
+CMDT.US,D,20250602,000000,25.7,25.79,25.67,25.76,56279,0
+CMDT.US,D,20250603,000000,25.69,25.82,25.69,25.78,12043,0
+CMDT.US,D,20250604,000000,25.85,25.8699,25.766,25.82,21316,0
+CMDT.US,D,20250605,000000,26.0286,26.0286,25.94,25.97,13416,0
+CMDT.US,D,20250606,000000,26.1011,26.12,26.03,26.11,88658,0
+CMDT.US,D,20250609,000000,26.065,26.2,26.06,26.164,48701,0
+CMDT.US,D,20250610,000000,26.22,26.23,26.08,26.11,24540,0
+CMDT.US,D,20250611,000000,26.17,26.26,26.11,26.26,13804,0
+CMDT.US,D,20250612,000000,26.2161,26.32,26.2161,26.29,24123,0
+CMDT.US,D,20250613,000000,26.67,26.76,26.57,26.7,17084,0
+CMDT.US,D,20250616,000000,26.64,26.7,26.44,26.65,130951,0
+CMDT.US,D,20250617,000000,26.89,26.91,26.79,26.9,27381,0
+CMDT.US,D,20250618,000000,26.94,26.96,26.72,26.826,768675,0
+CMDT.US,D,20250620,000000,26.805,26.875,26.78,26.84,87188,0
+CMDT.US,D,20250623,000000,26.79,26.88,26.41,26.41,278927,0
+CMDT.US,D,20250624,000000,26.03,26.03,25.898,25.986,32198,0
+CMDT.US,D,20250625,000000,25.88,25.99,25.84,25.9,34547,0
+CMDT.US,D,20250626,000000,25.91,26,25.9089,25.99,16780,0
+CMDT.US,D,20250627,000000,25.9,25.95,25.86,25.91,21783,0
+CMDT.US,D,20250630,000000,25.84,25.84,25.74,25.83,101755,0
+CMDT.US,D,20250701,000000,25.605,25.64,25.58,25.604,14872,0
+CMDT.US,D,20250702,000000,25.72,25.9,25.55,25.8815,21444,0
+CMDT.US,D,20250703,000000,25.95,25.995,25.88,25.93,11992,0
+CMDT.US,D,20250707,000000,25.73,26.66,25.7283,25.97,1241691,0
+CMDT.US,D,20250708,000000,25.82,25.869,25.78,25.85,15209,0
+CMDT.US,D,20250709,000000,25.739,25.84,25.68,25.81,30857,0
+CMDT.US,D,20250710,000000,25.8,25.85,25.75,25.85,54819,0
+CMDT.US,D,20250711,000000,26.0381,26.16,26.0381,26.16,14981,0
+CMDT.US,D,20250714,000000,26.13,26.13,26.01,26.01,19422,0
+CMDT.US,D,20250715,000000,25.9895,26.06,25.93,25.99,92939,0
+CMDT.US,D,20250716,000000,25.96,26.08,25.88,26.06,1452943,0
+CMDT.US,D,20250717,000000,26.01,26.57,25.97,26.2,5061604,0
+CMDT.US,D,20250718,000000,26.31,26.35,26.2001,26.24,25026,0
+CMDT.US,D,20250721,000000,26.31,26.39,26.255,26.32,55185,0
+CMDT.US,D,20250722,000000,26.35,26.48,26.265,26.47,31149,0
+CMDT.US,D,20250723,000000,26.3349,26.3349,26.26,26.303,23787,0
+CMDT.US,D,20250724,000000,26.2,26.4,26.1,26.4,23478,0
+CMDT.US,D,20250725,000000,26.1788,26.22,26.04,26.07,26355,0
+CMDT.US,D,20250728,000000,26.21,26.31,26.1101,26.31,27446,0
+CMDT.US,D,20250729,000000,26.29,26.54,26.215,26.47,23982,0
+CMDT.US,D,20250730,000000,26.3055,26.515,25.99,26.2493,38575,0
+CMDT.US,D,20250731,000000,26.154,26.17,26.01,26.117,25853,0
+CMDT.US,D,20250801,000000,26.2,26.2,25.91,26.05,61105,0
+CMDT.US,D,20250804,000000,25.95,26.07,25.85,26.07,51796,0
+CMDT.US,D,20250805,000000,25.99,26.03,25.9201,25.9649,75417,0
+CMDT.US,D,20250806,000000,26.16,26.16,25.92,25.93,15749,0
+CMDT.US,D,20250807,000000,26.13,26.21,26.045,26.1,20590,0
+CMDT.US,D,20250808,000000,26.21,26.23,26.05,26.13,83436,0
+CMDT.US,D,20250811,000000,26.1,26.13,26,26.12,22705,0
+CMDT.US,D,20250812,000000,26.225,26.225,25.9601,26,30913,0
+CMDT.US,D,20250813,000000,26.1,26.16,25.985,26.15,36607,0
+CMDT.US,D,20250814,000000,26.05,26.05,25.9258,26.03,23788,0
+CMDT.US,D,20250815,000000,26,26.52,25.86,26.13,541019,0
+CMDT.US,D,20250818,000000,25.96,26.35,25.96,26.16,47839,0
+CMDT.US,D,20250819,000000,25.97,26.01,25.88,26,20074,0
+CMDT.US,D,20250820,000000,26.0284,26.18,26.0284,26.13,12281,0
+CMDT.US,D,20250821,000000,26.135,26.32,26.135,26.27,36286,0
+CMDT.US,D,20250822,000000,26.3167,26.8227,26.22,26.45,27825,0
+CMDT.US,D,20250825,000000,26.495,26.57,26.47,26.5,27803,0
+CMDT.US,D,20250826,000000,26.41,26.46,26.36,26.42,23253,0
+CMDT.US,D,20250827,000000,26.325,26.485,26.325,26.45,53765,0
+CMDT.US,D,20250828,000000,26.445,26.64,26.4201,26.64,14020,0
+CMDT.US,D,20250829,000000,26.61,26.7151,26.5832,26.695,11542,0
+CMDT.US,D,20250902,000000,26.78,26.9999,26.7605,26.99,32781,0
+CMDT.US,D,20250903,000000,26.98,26.99,26.8344,26.88,43528,0
+CMDT.US,D,20250904,000000,26.78,26.81,26.6877,26.79,24599,0
+CMDT.US,D,20250905,000000,26.645,26.735,26.61,26.65,87332,0
+CMDT.US,D,20250908,000000,26.75,26.84,26.73,26.84,21697,0
+CMDT.US,D,20250909,000000,26.93,26.96,26.7962,26.82,23756,0
+CMDT.US,D,20250910,000000,26.8355,26.9991,26.79,26.81,814354,0
+CMDT.US,D,20250911,000000,26.8268,26.96,26.8268,26.92,48413,0
+CMDT.US,D,20250912,000000,27.08,27.18,27.07,27.11,13703,0
+CMDT.US,D,20250915,000000,27.96,28.24,27.28,27.395,21259,0
+CMDT.US,D,20250916,000000,27.57,27.59,27.5,27.55,30368,0
+CMDT.US,D,20250917,000000,27.3648,27.4776,27.16,27.18,22742,0
+CMDT.US,D,20250918,000000,27.12,27.16,27.03,27.097,77592,0
+CMDT.US,D,20250919,000000,26.988,27.06,26.94,26.96,21668,0
+CMDT.US,D,20250922,000000,26.96,27.13,26.96,27.11,19843,0
+CMDT.US,D,20250923,000000,27.19,27.23,27.1,27.13,20729,0
+CMDT.US,D,20250924,000000,27.31,27.775,27.24,27.315,17279,0
+CMDT.US,D,20250925,000000,27.37,27.37,27.12,27.31,81631,0
+CMDT.US,D,20250926,000000,27.25,27.5999,27.25,27.43,19547,0
+CMDT.US,D,20250929,000000,27.44,27.459,27.35,27.38,23934,0
+CMDT.US,D,20250930,000000,27.33,27.41,27.29,27.4,94815,0
+CMDT.US,D,20251001,000000,29.98,29.98,27.04,27.215,21150,0
+CMDT.US,D,20251002,000000,27.195,27.24,27.02,27.07,38933,0
+CMDT.US,D,20251003,000000,27.15,27.425,27.14,27.15,65183,0
+CMDT.US,D,20251006,000000,27.1133,28.3,27.02,27.49,85719,0
+CMDT.US,D,20251007,000000,27.51,27.59,27.44,27.52,76233,0
+CMDT.US,D,20251008,000000,27.62,27.68,27.52,27.6,74857,0
+CMDT.US,D,20251009,000000,27.73,29.235,27.4209,27.49,34528,0
+CMDT.US,D,20251010,000000,27.4,27.4,27.04,27.16,37031,0
+CMDT.US,D,20251013,000000,27.4,27.49,27.38,27.4452,16937,0
+CMDT.US,D,20251014,000000,27.29,27.4365,27.245,27.31,14147,0
+CMDT.US,D,20251015,000000,27.37,27.5,27.3552,27.43,30624,0
+CMDT.US,D,20251016,000000,27.53,27.6061,27.45,27.53,12451,0
+CMDT.US,D,20251017,000000,27.44,27.465,27.29,27.39,74249,0
+CMDT.US,D,20251020,000000,27.5,27.65,27.5,27.634,17560,0
+CMDT.US,D,20251021,000000,27.43,27.53,27.36,27.45,126089,0
+CMDT.US,D,20251022,000000,27.5692,27.68,27.5,27.655,26832,0
+CMDT.US,D,20251023,000000,27.895,27.96,27.81,27.88,57949,0
+CMDT.US,D,20251024,000000,27.8,27.86,27.68,27.77,58987,0
+CMDT.US,D,20251027,000000,27.8,27.81,27.6001,27.68,22947,0
+CMDT.US,D,20251028,000000,27.56,27.6491,27.5009,27.54,29870,0
+CMDT.US,D,20251029,000000,27.675,27.8593,27.6154,27.68,25580,0
+CMDT.US,D,20251030,000000,27.56,27.76,27.5013,27.72,23730,0
+CMDT.US,D,20251031,000000,27.83,27.87,27.73,27.83,23477,0
+CMDT.US,D,20251103,000000,27.92,28.535,27.81,27.97,106670,0
+CMDT.US,D,20251104,000000,27.74,27.8,27.66,27.71,30677,0
+CMDT.US,D,20251105,000000,27.62,27.65,27.51,27.51,30908,0
+CMDT.US,D,20251106,000000,27.5,27.5,27.36,27.45,34531,0
+CMDT.US,D,20251107,000000,27.47,27.58,27.42,27.5,46885,0
+CMDT.US,D,20251110,000000,27.69,27.93,27.62,27.93,19112,0
+CMDT.US,D,20251111,000000,27.9564,28.03,27.9243,27.96,54185,0
+CMDT.US,D,20251112,000000,27.92,28,27.875,27.894,30728,0
+CMDT.US,D,20251113,000000,27.97,27.99,27.7808,27.8,19493,0
+CMDT.US,D,20251114,000000,27.63,27.829,27.59,27.7,25009,0
+CMDT.US,D,20251117,000000,27.6385,27.69,27.51,27.6,20420,0
+CMDT.US,D,20251118,000000,27.5,27.62,27.46,27.546,26539,0
+CMDT.US,D,20251119,000000,27.4643,27.51,27.285,27.29,30870,0
+CMDT.US,D,20251120,000000,27.39,27.4626,27.19,27.2,14947,0
+CMDT.US,D,20251121,000000,26.98,27.2,26.98,27.13,34479,0
+CMDT.US,D,20251124,000000,27.1,27.285,27.09,27.276,35264,0
+CMDT.US,D,20251125,000000,27.28,27.3,27.15,27.22,26702,0
+CMDT.US,D,20251126,000000,27.3752,27.5899,27.3752,27.54,1326132,0
+CMDT.US,D,20251128,000000,27.68,27.7699,27.6411,27.73,150064,0
+CMDT.US,D,20251201,000000,27.82,27.9,27.8006,27.9,39081,0
+CMDT.US,D,20251202,000000,27.95,27.95,27.69,27.7,20599,0
+CMDT.US,D,20251203,000000,27.865,27.88,27.7604,27.78,17367,0
+CMDT.US,D,20251204,000000,27.96,28.02,27.865,27.94,18281,0
+CMDT.US,D,20251205,000000,28.03,28.082,27.98,28.014,41694,0
+CMDT.US,D,20251208,000000,27.93,27.93,27.77,27.775,23722,0
+CMDT.US,D,20251209,000000,27.74,27.75,27.6,27.67,47633,0
+CMDT.US,D,20251210,000000,27.66,27.8,27.61,27.7792,59681,0
+CMDT.US,D,20251211,000000,27.74,28.01,27.7,27.93,1167758,0
+CMDT.US,D,20251212,000000,27.71,27.7298,27.58,27.6201,54848,0
+CMDT.US,D,20251215,000000,27.4792,27.54,27.3479,27.4,1334808,0
+CMDT.US,D,20251216,000000,27.26,27.59,27.15,27.17,16886,0
+CMDT.US,D,20251217,000000,27.32,27.35,27.24,27.334,71111,0
+CMDT.US,D,20251218,000000,27.35,27.4399,27.24,27.32,244463,0
+CMDT.US,D,20251219,000000,28.7,28.7,27.33,27.39,655683,0
+CMDT.US,D,20251222,000000,27.61,27.67,27.595,27.655,52125,0
+CMDT.US,D,20251223,000000,27.74,27.83,27.695,27.81,162413,0
+CMDT.US,D,20251224,000000,27.86,27.95,27.86,27.92,180672,0
+CMDT.US,D,20251226,000000,27.89,28.02,27.89,27.95,141783,0
+CMDT.US,D,20251229,000000,27.905,28.05,27.755,27.755,86585,0
+CMDT.US,D,20251230,000000,27.89,28.56,27.8433,27.99,202033,0
+CMDT.US,D,20251231,000000,27.715,27.7983,27.37,27.59,88464,0
+CMDT.US,D,20260102,000000,27.4899,27.84,27.37,27.51,76992,0
+CMDT.US,D,20260105,000000,27.76,27.95,27.68,27.93,113666,0
+CMDT.US,D,20260106,000000,28.155,28.21,28.0344,28.09,114259,0
+CMDT.US,D,20260107,000000,28.12,28.29,27.94,27.96,110723,0
+CMDT.US,D,20260108,000000,27.9469,28.14,27.9201,28.12,33940,0
+CMDT.US,D,20260109,000000,28.21,28.2399,28.04,28.11,31321,0
+CMDT.US,D,20260112,000000,28.17,28.37,28.17,28.365,135702,0
+CMDT.US,D,20260113,000000,28.79,28.79,28.415,28.48,30075,0
+CMDT.US,D,20260114,000000,28.59,28.7229,28.4448,28.56,53448,0
+CMDT.US,D,20260115,000000,28.31,28.43,28.27,28.27,483197,0
+CMDT.US,D,20260116,000000,28.32,28.37,28.17,28.24,474780,0
+CMDT.US,D,20260120,000000,28.34,28.4507,28.286,28.43,267711,0
+CMDT.US,D,20260121,000000,28.9,28.9,28.2,28.61,42270,0
+CMDT.US,D,20260122,000000,28.52,28.66,28.5,28.58,67079,0
+CMDT.US,D,20260123,000000,28.82,28.93,28.77,28.92,283373,0
+CMDT.US,D,20260126,000000,29.04,29.1,28.9633,29.01,379923,0
+CMDT.US,D,20260127,000000,28.9056,29.77,28.9056,29.3,54664,0
+CMDT.US,D,20260128,000000,29.33,29.5,29.3,29.5,215665,0
+CMDT.US,D,20260129,000000,29.03,31.9,29.03,29.68,41456,0
+CMDT.US,D,20260130,000000,29.51,29.57,28.94,29.19,61713,0
+CMDT.US,D,20260202,000000,28.55,28.55,28.11,28.39,44669,0
+CMDT.US,D,20260203,000000,28.63,29.15,28.58,28.87,44272,0
+CMDT.US,D,20260204,000000,28.8,29.015,28.73,28.99,50601,0
+CMDT.US,D,20260205,000000,28.69,28.79,28.5,28.57,65318,0
+CMDT.US,D,20260206,000000,28.66,29.06,28.65,28.88,58604,0
+CMDT.US,D,20260209,000000,28.91,29.165,28.81,29.16,33070,0
+CMDT.US,D,20260210,000000,29.1016,29.16,28.93,29.074,21191,0
+CMDT.US,D,20260211,000000,29.15,29.32,29.07,29.32,794448,0
+CMDT.US,D,20260212,000000,29.135,29.14,28.74,28.93,586703,0
+CMDT.US,D,20260213,000000,28.72,28.84,28.64,28.6939,152376,0
+CMDT.US,D,20260217,000000,28.5552,28.61,28.3701,28.54,240253,0
+CMDT.US,D,20260218,000000,28.9499,29.17,28.85,29.17,90666,0
diff --git a/daily/us/nyse etfs/1/cnya.us.txt b/daily/us/nyse etfs/1/cnya.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a1635c79e8385ee83f5e24bc2e19e842f471d88
--- /dev/null
+++ b/daily/us/nyse etfs/1/cnya.us.txt	
@@ -0,0 +1,2428 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNYA.US,D,20160622,000000,22.8231,22.88,22.8231,22.88,705.3842696384,0
+CNYA.US,D,20160623,000000,22.7343,22.7892,22.7343,22.7892,661.297752786,0
+CNYA.US,D,20160624,000000,22.3031,22.4988,22.3031,22.4988,879.7264044638,0
+CNYA.US,D,20160627,000000,22.4529,22.4529,22.379,22.388,440.865168524,0
+CNYA.US,D,20160628,000000,23.2982,23.2982,22.7343,22.7343,704.3823033463,0
+CNYA.US,D,20160629,000000,23.3261,23.3261,22.9609,23.0048,2308.5303369984,0
+CNYA.US,D,20160630,000000,23.2982,23.2982,22.7433,22.869,1638.2148875835,0
+CNYA.US,D,20160701,000000,22.8411,22.8501,22.8411,22.8501,1230.4146066988,0
+CNYA.US,D,20160705,000000,22.8501,22.8501,22.8501,22.8501,0,0
+CNYA.US,D,20160706,000000,23.2782,23.4259,23.2443,23.4259,2308.5303369984,0
+CNYA.US,D,20160707,000000,23.406,23.406,23.406,23.406,214.4207865094,0
+CNYA.US,D,20160708,000000,23.407,23.4778,23.407,23.4778,2192.3022471148,0
+CNYA.US,D,20160711,000000,23.4259,23.4259,23.4259,23.4259,132.2595505572,0
+CNYA.US,D,20160712,000000,23.9898,24.0337,23.9898,24.0337,660.2957864939,0
+CNYA.US,D,20160713,000000,24.0178,24.0537,24.0178,24.0537,1317.5856741115,0
+CNYA.US,D,20160714,000000,23.9808,23.9808,23.9449,23.9449,660.2957864939,0
+CNYA.US,D,20160715,000000,23.9549,23.9549,23.9549,23.9549,395.7766853795,0
+CNYA.US,D,20160718,000000,23.9549,23.9549,23.9549,23.9549,0,0
+CNYA.US,D,20160719,000000,23.9549,23.9549,23.9549,23.9549,0,0
+CNYA.US,D,20160720,000000,23.7443,23.7523,23.7343,23.7443,1275.5030898433,0
+CNYA.US,D,20160721,000000,23.7443,23.7443,23.7443,23.7443,0,0
+CNYA.US,D,20160722,000000,23.7443,23.7443,23.7443,23.7443,0,0
+CNYA.US,D,20160725,000000,23.6535,23.6535,23.6535,23.6535,550.0794943629,0
+CNYA.US,D,20160726,000000,23.9998,23.9998,23.9998,23.9998,108.2123595468,0
+CNYA.US,D,20160727,000000,23.4708,23.4708,23.4708,23.4708,550.0794943629,0
+CNYA.US,D,20160728,000000,24.0178,24.0178,24.0178,24.0178,0,0
+CNYA.US,D,20160729,000000,23.6345,23.6345,23.6345,23.6345,488.9595505448,0
+CNYA.US,D,20160801,000000,23.2982,23.2982,23.2982,23.2982,1100.1589887258,0
+CNYA.US,D,20160802,000000,23.372,23.416,23.3641,23.416,975.9151685054,0
+CNYA.US,D,20160803,000000,23.416,23.416,23.416,23.416,0,0
+CNYA.US,D,20160804,000000,23.5697,23.5697,23.5697,23.5697,329.6469101009,0
+CNYA.US,D,20160805,000000,23.5617,23.5986,23.5617,23.5986,1100.1589887258,0
+CNYA.US,D,20160808,000000,23.5986,23.5986,23.5986,23.5986,0,0
+CNYA.US,D,20160809,000000,23.5986,23.5986,23.5986,23.5986,0,0
+CNYA.US,D,20160810,000000,23.89,23.89,23.89,23.89,108.2123595468,0
+CNYA.US,D,20160811,000000,23.8531,23.8531,23.8252,23.8252,887.7421348006,0
+CNYA.US,D,20160812,000000,24.1805,24.1805,24.1805,24.1805,488.9595505448,0
+CNYA.US,D,20160815,000000,25.3352,25.3352,24.9899,24.9899,591.160112339,0
+CNYA.US,D,20160816,000000,25.4011,25.4011,24.8551,24.8551,1539.0202246656,0
+CNYA.US,D,20160817,000000,24.8551,24.8551,24.8551,24.8551,0,0
+CNYA.US,D,20160818,000000,24.6984,24.7174,24.6984,24.7174,227.4463483067,0
+CNYA.US,D,20160819,000000,24.6176,24.6176,24.6176,24.6176,166.3264044886,0
+CNYA.US,D,20160822,000000,24.8811,24.8811,24.4519,24.4519,232.4561797672,0
+CNYA.US,D,20160823,000000,24.4519,24.4519,24.4519,24.4519,0,0
+CNYA.US,D,20160824,000000,24.4519,24.4519,24.4519,24.4519,0,0
+CNYA.US,D,20160825,000000,24.4519,24.4519,24.4519,24.4519,0,0
+CNYA.US,D,20160826,000000,24.4519,24.4519,24.4519,24.4519,0,0
+CNYA.US,D,20160829,000000,24.3082,24.3082,24.1435,24.1435,2431.7721909267,0
+CNYA.US,D,20160830,000000,24.1435,24.1435,24.1435,24.1435,0,0
+CNYA.US,D,20160831,000000,24.2084,24.2084,24.2084,24.2084,543.0657303182,0
+CNYA.US,D,20160901,000000,24.0088,24.0178,24.0088,24.0178,1175.3064606333,0
+CNYA.US,D,20160902,000000,24.0178,24.0178,24.0178,24.0178,0,0
+CNYA.US,D,20160906,000000,24.3701,24.39,24.3701,24.39,1752.4390448829,0
+CNYA.US,D,20160907,000000,24.39,24.39,24.39,24.39,0,0
+CNYA.US,D,20160908,000000,24.39,24.39,24.39,24.39,0,0
+CNYA.US,D,20160909,000000,24.0537,24.0537,23.9629,23.9629,454.8926966134,0
+CNYA.US,D,20160912,000000,23.5517,23.5517,23.5517,23.5517,1100.1589887258,0
+CNYA.US,D,20160913,000000,23.6635,23.6635,23.6076,23.6076,658.2918539097,0
+CNYA.US,D,20160914,000000,23.5068,23.5068,23.5068,23.5068,1111.1806179389,0
+CNYA.US,D,20160915,000000,23.5517,23.7443,23.5517,23.7443,1649.2365167966,0
+CNYA.US,D,20160916,000000,23.6435,23.8172,23.6435,23.8072,2087.0957864443,0
+CNYA.US,D,20160919,000000,23.8531,23.8531,23.8531,23.8531,220.432584262,0
+CNYA.US,D,20160920,000000,23.8072,23.8172,23.7613,23.7982,2233.3828650909,0
+CNYA.US,D,20160921,000000,23.5886,23.9808,23.5886,23.9808,1978.8834268975,0
+CNYA.US,D,20160922,000000,24.1335,24.1335,24.0537,24.0627,3381.6362358375,0
+CNYA.US,D,20160923,000000,23.8341,23.8341,23.8341,23.8341,318.6252808878,0
+CNYA.US,D,20160926,000000,23.3261,23.3641,23.3261,23.3641,1209.3733145647,0
+CNYA.US,D,20160927,000000,23.7253,23.7253,23.5158,23.5158,797.5651685116,0
+CNYA.US,D,20160928,000000,23.9629,23.9629,23.9629,23.9629,118.2320224678,0
+CNYA.US,D,20160929,000000,23.6635,23.6635,23.6635,23.6635,246.4837078566,0
+CNYA.US,D,20160930,000000,23.7902,23.89,23.7703,23.8531,2397.7053369953,0
+CNYA.US,D,20161003,000000,23.6814,23.6814,23.6814,23.6814,1100.1589887258,0
+CNYA.US,D,20161004,000000,23.7443,23.7443,23.7443,23.7443,1100.1589887258,0
+CNYA.US,D,20161005,000000,23.7523,23.7842,23.7523,23.7842,1539.0202246656,0
+CNYA.US,D,20161006,000000,23.8611,23.908,23.8611,23.908,793.5573033432,0
+CNYA.US,D,20161007,000000,23.899,23.908,23.8441,23.899,1342.634831414,0
+CNYA.US,D,20161010,000000,23.9629,23.9629,23.9629,23.9629,1100.1589887258,0
+CNYA.US,D,20161011,000000,23.9808,23.9808,23.917,23.9629,1100.1589887258,0
+CNYA.US,D,20161012,000000,23.9549,23.9719,23.9349,23.9719,1100.1589887258,0
+CNYA.US,D,20161013,000000,23.7902,23.7902,23.7902,23.7902,1122.202247152,0
+CNYA.US,D,20161014,000000,24.0717,24.0717,23.9998,23.9998,1100.1589887258,0
+CNYA.US,D,20161017,000000,23.9998,23.9998,23.9998,23.9998,0,0
+CNYA.US,D,20161018,000000,24.0537,24.0537,24.0537,24.0537,1100.1589887258,0
+CNYA.US,D,20161019,000000,24.0717,24.0976,24.0717,24.0886,1100.1589887258,0
+CNYA.US,D,20161020,000000,24.0886,24.0886,24.0886,24.0886,0,0
+CNYA.US,D,20161021,000000,23.9898,23.9898,23.9349,23.9349,1649.2365167966,0
+CNYA.US,D,20161024,000000,24.2613,24.2992,24.2613,24.2902,3299.4749998853,0
+CNYA.US,D,20161025,000000,24.2902,24.2902,24.2902,24.2902,0,0
+CNYA.US,D,20161026,000000,24.2902,24.2902,24.2902,24.2902,0,0
+CNYA.US,D,20161027,000000,24.0537,24.0807,24.0337,24.0437,1651.2404493808,0
+CNYA.US,D,20161028,000000,24.0337,24.0337,23.9349,23.9719,1292.536516809,0
+CNYA.US,D,20161031,000000,23.9719,23.9719,23.9719,23.9719,0,0
+CNYA.US,D,20161101,000000,23.9719,23.9719,23.9719,23.9719,0,0
+CNYA.US,D,20161102,000000,24.1435,24.1435,23.9998,24.0178,878.7244381717,0
+CNYA.US,D,20161103,000000,24.4719,24.4719,24.1615,24.1615,220.432584262,0
+CNYA.US,D,20161104,000000,23.8341,24.0537,23.8341,24.0248,2502.9117976658,0
+CNYA.US,D,20161107,000000,24.0248,24.0248,24.0248,24.0248,0,0
+CNYA.US,D,20161108,000000,24.2803,24.2902,24.1525,24.2902,1539.0202246656,0
+CNYA.US,D,20161109,000000,24.2902,24.2902,24.1166,24.1894,1318.5876404036,0
+CNYA.US,D,20161110,000000,24.0437,24.0886,24.0437,24.0807,1071.1019662549,0
+CNYA.US,D,20161111,000000,24.3721,24.3721,24.3721,24.3721,0,0
+CNYA.US,D,20161114,000000,24.3431,24.3431,24.3431,24.3431,1120.1983145678,0
+CNYA.US,D,20161115,000000,24.3152,24.3521,24.3082,24.3521,1209.3733145647,0
+CNYA.US,D,20161116,000000,24.2353,24.2523,24.2174,24.2523,991.946629179,0
+CNYA.US,D,20161117,000000,24.3431,24.3431,24.3351,24.3351,329.6469101009,0
+CNYA.US,D,20161118,000000,24.1166,24.1335,24.1166,24.1166,2207.3317414963,0
+CNYA.US,D,20161121,000000,24.1166,24.1166,24.1166,24.1166,0,0
+CNYA.US,D,20161122,000000,24.1166,24.1166,24.1166,24.1166,0,0
+CNYA.US,D,20161123,000000,24.1166,24.1166,24.1166,24.1166,0,0
+CNYA.US,D,20161125,000000,24.6176,24.6455,24.6176,24.6455,1172.300561757,0
+CNYA.US,D,20161128,000000,24.7074,24.7174,24.7074,24.7174,440.865168524,0
+CNYA.US,D,20161129,000000,25.0398,25.0448,25.0338,25.0338,3406.68539314,0
+CNYA.US,D,20161130,000000,25.0338,25.0338,25.0338,25.0338,0,0
+CNYA.US,D,20161201,000000,24.9549,24.9549,24.9549,24.9549,1100.1589887258,0
+CNYA.US,D,20161202,000000,24.9549,24.9549,24.9549,24.9549,0,0
+CNYA.US,D,20161205,000000,24.7443,24.7443,24.5088,24.5088,991.946629179,0
+CNYA.US,D,20161206,000000,24.2433,24.2433,24.1705,24.2084,12259.057583844,0
+CNYA.US,D,20161207,000000,24.2274,24.3621,24.2274,24.3621,1100.1589887258,0
+CNYA.US,D,20161208,000000,24.1525,24.1525,24.1525,24.1525,550.0794943629,0
+CNYA.US,D,20161209,000000,24.2713,24.2713,24.2713,24.2713,550.0794943629,0
+CNYA.US,D,20161212,000000,23.5647,23.5647,23.5647,23.5647,443.8710674003,0
+CNYA.US,D,20161213,000000,23.6535,23.6535,23.6535,23.6535,108.2123595468,0
+CNYA.US,D,20161214,000000,23.6535,23.6535,23.6535,23.6535,0,0
+CNYA.US,D,20161215,000000,23.6535,23.6535,23.6535,23.6535,0,0
+CNYA.US,D,20161216,000000,23.6535,23.6535,23.6535,23.6535,0,0
+CNYA.US,D,20161219,000000,23.6535,23.6535,23.6535,23.6535,0,0
+CNYA.US,D,20161220,000000,23.6535,23.6535,23.6535,23.6535,0,0
+CNYA.US,D,20161221,000000,23.6535,23.6535,23.6535,23.6535,0,0
+CNYA.US,D,20161222,000000,23.1295,23.1295,23.1295,23.1295,127.2497190967,0
+CNYA.US,D,20161223,000000,23.1295,23.1295,23.1295,23.1295,0,0
+CNYA.US,D,20161227,000000,23.1295,23.1295,23.1295,23.1295,0,0
+CNYA.US,D,20161228,000000,22.8321,22.8321,22.7922,22.8161,651.278089865,0
+CNYA.US,D,20161229,000000,22.7882,22.7882,22.7792,22.7792,5208.2207863358,0
+CNYA.US,D,20161230,000000,22.7792,22.7792,22.7792,22.7792,0,0
+CNYA.US,D,20170103,000000,23.1375,23.1375,23.0906,23.1195,545.0696629024,0
+CNYA.US,D,20170104,000000,23.1195,23.1195,23.1195,23.1195,0,0
+CNYA.US,D,20170105,000000,23.8002,23.8751,23.8002,23.8751,1517.9789325315,0
+CNYA.US,D,20170106,000000,23.5986,23.6315,23.5986,23.6315,1573.087078597,0
+CNYA.US,D,20170109,000000,23.6265,23.6265,23.6265,23.6265,248.4876404408,0
+CNYA.US,D,20170110,000000,23.5517,23.5517,23.5517,23.5517,651.278089865,0
+CNYA.US,D,20170111,000000,23.3421,23.4239,23.3321,23.414,1084.1275280522,0
+CNYA.US,D,20170112,000000,23.397,23.414,23.378,23.406,1355.6603932113,0
+CNYA.US,D,20170113,000000,23.414,23.414,23.414,23.414,248.4876404408,0
+CNYA.US,D,20170117,000000,23.414,23.414,23.414,23.414,0,0
+CNYA.US,D,20170118,000000,22.9708,22.9708,22.9708,22.9708,0,0
+CNYA.US,D,20170119,000000,22.9708,22.9708,22.9708,22.9708,0,0
+CNYA.US,D,20170120,000000,23.5886,23.6265,23.5886,23.6265,248.4876404408,0
+CNYA.US,D,20170123,000000,23.6265,23.6265,23.6265,23.6265,0,0
+CNYA.US,D,20170124,000000,23.6265,23.6265,23.6265,23.6265,0,0
+CNYA.US,D,20170125,000000,23.7932,23.8371,23.7932,23.8252,346.6803370666,0
+CNYA.US,D,20170126,000000,23.8271,23.8271,23.8271,23.8271,476.9359550396,0
+CNYA.US,D,20170127,000000,24.4549,24.4549,24.4549,24.4549,217.4266853857,0
+CNYA.US,D,20170130,000000,23.8102,23.8252,23.8102,23.8252,543.0657303182,0
+CNYA.US,D,20170131,000000,23.922,23.922,23.922,23.922,126.2477528046,0
+CNYA.US,D,20170201,000000,23.922,23.922,23.922,23.922,0,0
+CNYA.US,D,20170202,000000,23.9958,23.9958,23.9769,23.9769,2325.5637639641,0
+CNYA.US,D,20170203,000000,23.922,23.922,23.922,23.922,867.7028089586,0
+CNYA.US,D,20170206,000000,23.922,23.922,23.922,23.922,0,0
+CNYA.US,D,20170207,000000,23.922,23.922,23.922,23.922,0,0
+CNYA.US,D,20170208,000000,23.5986,23.5986,23.5986,23.5986,435.8553370635,0
+CNYA.US,D,20170209,000000,23.922,23.922,23.885,23.912,957.8797752476,0
+CNYA.US,D,20170210,000000,23.5517,24.0208,23.5517,24.0208,1238.4303370356,0
+CNYA.US,D,20170213,000000,24.1056,24.1056,24.1056,24.1056,256.5033707776,0
+CNYA.US,D,20170214,000000,24.1056,24.1056,24.1056,24.1056,0,0
+CNYA.US,D,20170215,000000,24.0777,24.0956,24.0777,24.0956,3265.4081459539,0
+CNYA.US,D,20170216,000000,24.0956,24.0956,24.0956,24.0956,0,0
+CNYA.US,D,20170217,000000,24.0687,24.0687,24.0507,24.0597,544.0676966103,0
+CNYA.US,D,20170221,000000,24.0597,24.0597,24.0597,24.0597,0,0
+CNYA.US,D,20170222,000000,24.4829,24.6405,24.4829,24.6405,9205.0643255227,0
+CNYA.US,D,20170223,000000,24.5687,24.5687,24.5657,24.5657,546.0716291945,0
+CNYA.US,D,20170224,000000,24.5657,24.5657,24.5657,24.5657,0,0
+CNYA.US,D,20170227,000000,23.5517,23.5517,23.5517,23.5517,0,0
+CNYA.US,D,20170228,000000,24.8631,24.8631,24.4549,24.4649,882.7323033401,0
+CNYA.US,D,20170301,000000,24.4839,24.5657,24.4839,24.5577,14685.81994331,0
+CNYA.US,D,20170302,000000,24.1695,24.1695,24.1695,24.1695,325.6390449325,0
+CNYA.US,D,20170303,000000,24.1695,24.1695,24.1695,24.1695,0,0
+CNYA.US,D,20170306,000000,24.1695,24.1695,24.1695,24.1695,0,0
+CNYA.US,D,20170307,000000,24.3082,24.3262,24.2992,24.3082,1329.6092696167,0
+CNYA.US,D,20170308,000000,24.1545,24.1545,24.1545,24.1545,459.9025280739,0
+CNYA.US,D,20170309,000000,24.1545,24.1545,24.1545,24.1545,0,0
+CNYA.US,D,20170310,000000,24.1136,24.1136,24.1136,24.1136,223.4384831383,0
+CNYA.US,D,20170313,000000,24.6944,24.6944,24.3272,24.3361,443.8710674003,0
+CNYA.US,D,20170314,000000,24.3361,24.3361,24.3361,24.3361,0,0
+CNYA.US,D,20170315,000000,24.6944,24.6944,24.3262,24.392,707.3882022226,0
+CNYA.US,D,20170316,000000,25.0168,25.0168,24.6405,24.6865,782.5356741301,0
+CNYA.US,D,20170317,000000,24.2713,24.2713,24.2713,24.2713,1084.1275280522,0
+CNYA.US,D,20170320,000000,24.3731,24.3821,24.3731,24.3821,504.9910112184,0
+CNYA.US,D,20170321,000000,24.4739,24.4739,24.428,24.428,596.1699437995,0
+CNYA.US,D,20170322,000000,24.419,24.5218,24.419,24.5218,2525.9570223841,0
+CNYA.US,D,20170323,000000,24.4928,24.5218,24.4839,24.5028,1084.1275280522,0
+CNYA.US,D,20170324,000000,24.5028,24.5028,24.5028,24.5028,0,0
+CNYA.US,D,20170327,000000,24.6226,24.7234,24.6226,24.7234,1614.1676965731,0
+CNYA.US,D,20170328,000000,24.5946,24.5946,24.5847,24.5847,706.3862359305,0
+CNYA.US,D,20170329,000000,24.926,24.926,24.5487,24.5657,996.9564606395,0
+CNYA.US,D,20170330,000000,24.5657,24.5657,24.5657,24.5657,0,0
+CNYA.US,D,20170331,000000,24.419,24.4549,24.419,24.4469,804.5789325563,0
+CNYA.US,D,20170404,000000,24.5228,24.5228,24.4918,24.5168,1041.0429774919,0
+CNYA.US,D,20170405,000000,24.5118,24.5118,24.5118,24.5118,0,0
+CNYA.US,D,20170406,000000,24.8701,24.8881,24.8701,24.8881,1579.0988763496,0
+CNYA.US,D,20170407,000000,25.2953,25.2953,25.2953,25.2953,206.4050561726,0
+CNYA.US,D,20170410,000000,25.1955,25.1955,25.1955,25.1955,0,0
+CNYA.US,D,20170411,000000,24.9729,24.9729,24.9549,24.9729,898.7637640137,0
+CNYA.US,D,20170412,000000,24.935,24.935,24.935,24.935,115.2261235915,0
+CNYA.US,D,20170413,000000,25.416,25.416,25.416,25.416,0,0
+CNYA.US,D,20170417,000000,24.6595,24.6595,24.6595,24.6595,620.2171348099,0
+CNYA.US,D,20170418,000000,24.5747,24.5747,24.5487,24.5487,1629.1971909546,0
+CNYA.US,D,20170419,000000,24.392,24.405,24.3821,24.405,768.5081460407,0
+CNYA.US,D,20170420,000000,24.5308,24.5308,24.5308,24.5308,544.0676966103,0
+CNYA.US,D,20170421,000000,24.5487,24.5747,24.5397,24.5747,497.9772471737,0
+CNYA.US,D,20170424,000000,24.2713,24.2902,24.2713,24.2803,3223.3255616857,0
+CNYA.US,D,20170425,000000,24.3731,24.3731,24.3441,24.3441,543.0657303182,0
+CNYA.US,D,20170426,000000,24.4928,24.4928,24.3441,24.3531,1363.6761235481,0
+CNYA.US,D,20170427,000000,24.3531,24.3531,24.3531,24.3531,0,0
+CNYA.US,D,20170428,000000,24.4469,24.4469,24.2164,24.2164,436.8573033556,0
+CNYA.US,D,20170501,000000,24.5118,24.5118,24.2992,24.2992,448.8808988608,0
+CNYA.US,D,20170502,000000,24.392,24.392,24.0956,24.1695,1130.2179774888,0
+CNYA.US,D,20170503,000000,24.1236,24.1236,24.0996,24.0996,13752.989325365,0
+CNYA.US,D,20170504,000000,24.0218,24.0258,24.0218,24.0218,1091.1412920969,0
+CNYA.US,D,20170505,000000,23.9679,23.9679,23.9679,23.9679,416.8179775136,0
+CNYA.US,D,20170508,000000,23.9679,23.9868,23.5517,23.5707,6817.3786514484,0
+CNYA.US,D,20170509,000000,23.6445,23.6645,23.6265,23.6265,2255.4261235171,0
+CNYA.US,D,20170510,000000,23.5148,23.5148,23.4579,23.4768,3200.2803369674,0
+CNYA.US,D,20170511,000000,23.5327,23.5886,23.5148,23.5886,1750.4351122987,0
+CNYA.US,D,20170512,000000,23.7733,23.8192,23.7733,23.7733,435.8553370635,0
+CNYA.US,D,20170515,000000,23.7733,23.7733,23.7733,23.7733,0,0
+CNYA.US,D,20170516,000000,23.7733,23.7733,23.7733,23.7733,0,0
+CNYA.US,D,20170517,000000,24.0048,24.0307,24.0048,24.0307,1194.3438201832,0
+CNYA.US,D,20170518,000000,23.9499,23.9499,23.9499,23.9499,883.7342696322,0
+CNYA.US,D,20170519,000000,24.0208,24.0208,24.0208,24.0208,325.6390449325,0
+CNYA.US,D,20170522,000000,24.0148,24.0148,24.0148,24.0148,444.8730336924,0
+CNYA.US,D,20170523,000000,24.0148,24.0278,24.0148,24.0148,2193.3042134069,0
+CNYA.US,D,20170524,000000,23.6735,23.6735,23.6735,23.6735,0,0
+CNYA.US,D,20170525,000000,24.5577,24.5847,24.5487,24.5847,687.3488763806,0
+CNYA.US,D,20170526,000000,24.5847,24.5847,24.5847,24.5847,0,0
+CNYA.US,D,20170530,000000,24.5577,24.5577,24.5577,24.5577,111.2182584231,0
+CNYA.US,D,20170531,000000,24.916,24.916,24.8551,24.8801,2148.2157302624,0
+CNYA.US,D,20170601,000000,24.8801,24.8801,24.8801,24.8801,0,0
+CNYA.US,D,20170602,000000,25.2114,25.2114,25.2114,25.2114,10861.314606364,0
+CNYA.US,D,20170605,000000,24.6944,24.6944,24.6595,24.6944,1939.8067415056,0
+CNYA.US,D,20170606,000000,24.8881,24.906,24.8881,24.906,1266.4853932144,0
+CNYA.US,D,20170607,000000,25.1865,25.2034,25.1765,25.2034,1633.205056123,0
+CNYA.US,D,20170608,000000,25.2034,25.2034,25.2034,25.2034,0,0
+CNYA.US,D,20170609,000000,25.432,25.432,25.3961,25.3961,1014.9918538973,0
+CNYA.US,D,20170612,000000,25.5787,25.5787,25.5787,25.5787,0,0
+CNYA.US,D,20170613,000000,25.432,25.45,25.417,25.45,1499.9435392737,0
+CNYA.US,D,20170614,000000,25.2284,25.2284,25.2154,25.2154,561.101123576,0
+CNYA.US,D,20170615,000000,25.3302,25.3302,25.0557,25.0747,597.1719100916,0
+CNYA.US,D,20170616,000000,25.0168,25.0258,24.9968,25.0258,1018.9997190657,0
+CNYA.US,D,20170619,000000,25.2104,25.2184,25.1955,25.1955,2860.6137639455,0
+CNYA.US,D,20170620,000000,25.2983,25.5927,25.1306,25.1306,39243.011796389,0
+CNYA.US,D,20170621,000000,25.6316,25.6865,25.419,25.4639,9937.5016850478,0
+CNYA.US,D,20170622,000000,25.427,25.445,25.427,25.427,57947.718537311,0
+CNYA.US,D,20170623,000000,25.5298,25.5747,25.4629,25.5657,9190.0348311412,0
+CNYA.US,D,20170626,000000,25.8252,25.8991,25.8252,25.8761,3633.1297751546,0
+CNYA.US,D,20170627,000000,26.3622,26.3622,25.8941,25.8941,1644.2266853361,0
+CNYA.US,D,20170628,000000,25.8991,25.937,25.8991,25.937,1735.4056179172,0
+CNYA.US,D,20170629,000000,25.9819,25.9919,25.9101,25.955,2864.6216291139,0
+CNYA.US,D,20170630,000000,26.3622,26.3811,26.1436,26.2035,31000.837077574,0
+CNYA.US,D,20170703,000000,26.1107,26.1107,26.0478,26.0757,5307.4154492537,0
+CNYA.US,D,20170705,000000,26.3332,26.4729,26.0907,26.1496,10052.727808639,0
+CNYA.US,D,20170706,000000,26.0568,26.0757,26.0288,26.0288,1147.2514044545,0
+CNYA.US,D,20170707,000000,26.0837,26.1396,26.0837,26.1156,4393.6221908585,0
+CNYA.US,D,20170710,000000,26.0837,26.1107,26.0657,26.1107,1754.4429774671,0
+CNYA.US,D,20170711,000000,26.2135,26.2135,26.1586,26.1865,4740.3025279251,0
+CNYA.US,D,20170712,000000,26.2404,26.2414,26.2204,26.2204,24155.403369947,0
+CNYA.US,D,20170713,000000,26.2204,26.2204,26.2204,26.2204,0,0
+CNYA.US,D,20170714,000000,26.6207,26.6207,26.6207,26.6207,410.806179761,0
+CNYA.US,D,20170717,000000,26.2963,26.2963,26.1675,26.1675,1362.674157256,0
+CNYA.US,D,20170718,000000,26.1675,26.1675,26.1675,26.1675,248.4876404408,0
+CNYA.US,D,20170719,000000,26.7763,26.8153,26.7763,26.8153,979.9230336738,0
+CNYA.US,D,20170720,000000,26.9909,26.9909,26.9181,26.937,5167.1401683597,0
+CNYA.US,D,20170721,000000,26.8881,26.8901,26.8772,26.8772,625.2269662704,0
+CNYA.US,D,20170724,000000,27.0388,27.0448,26.974,26.974,2857.6078650692,0
+CNYA.US,D,20170725,000000,26.8851,26.8991,26.8582,26.8582,388.7629213348,0
+CNYA.US,D,20170726,000000,26.7773,26.7773,26.7773,26.7773,0,0
+CNYA.US,D,20170727,000000,26.9081,26.9081,26.8153,26.8153,1649.2365167966,0
+CNYA.US,D,20170728,000000,26.9819,27.0009,26.945,27.0009,3088.0601122522,0
+CNYA.US,D,20170731,000000,27.1027,27.1027,27.1027,27.1027,107.2103932547,0
+CNYA.US,D,20170801,000000,27.3382,27.3382,27.2913,27.3073,4837.4932582588,0
+CNYA.US,D,20170802,000000,27.3422,27.3422,27.2774,27.2774,19361.99662854,0
+CNYA.US,D,20170803,000000,27.0738,27.0738,27.0738,27.0738,939.8443819898,0
+CNYA.US,D,20170804,000000,27.0738,27.0738,27.0738,27.0738,0,0
+CNYA.US,D,20170807,000000,27.0738,27.0738,27.0738,27.0738,107.2103932547,0
+CNYA.US,D,20170808,000000,27.1596,27.2724,27.1596,27.2135,3580.0255616733,0
+CNYA.US,D,20170809,000000,27.1865,27.2305,27.1865,27.2185,29197.297751794,0
+CNYA.US,D,20170810,000000,27.2235,27.2235,27.0798,27.0798,2217.3514044173,0
+CNYA.US,D,20170811,000000,26.7324,26.7684,26.6127,26.6586,2433.7761235109,0
+CNYA.US,D,20170814,000000,27.0837,27.0837,27.0059,27.0059,671.317415707,0
+CNYA.US,D,20170815,000000,27.0558,27.0558,27.0558,27.0558,607.1915730126,0
+CNYA.US,D,20170816,000000,27.0558,27.0558,27.0558,27.0558,0,0
+CNYA.US,D,20170817,000000,27.2504,27.2504,27.1855,27.1855,597.1719100916,0
+CNYA.US,D,20170818,000000,27.1945,27.1945,27.1945,27.1945,162.3185393202,0
+CNYA.US,D,20170821,000000,27.1945,27.1945,27.1945,27.1945,0,0
+CNYA.US,D,20170822,000000,27.5478,27.5748,27.5349,27.5748,1248.4499999566,0
+CNYA.US,D,20170823,000000,27.4969,27.4969,27.4969,27.4969,611.199438181,0
+CNYA.US,D,20170824,000000,27.3053,27.3333,27.3053,27.3333,617.2112359336,0
+CNYA.US,D,20170825,000000,27.7594,27.9161,27.7594,27.8942,1150.2573033308,0
+CNYA.US,D,20170828,000000,28.2684,28.2684,28.2644,28.2644,439.8632022319,0
+CNYA.US,D,20170829,000000,28.2674,28.2974,28.2225,28.2674,3267.4120785381,0
+CNYA.US,D,20170830,000000,28.2514,28.2514,28.2514,28.2514,170.334269657,0
+CNYA.US,D,20170831,000000,28.2495,28.2495,28.2495,28.2495,0,0
+CNYA.US,D,20170901,000000,28.496,28.5658,28.496,28.5568,4387.6103931059,0
+CNYA.US,D,20170905,000000,28.7325,28.7694,28.7115,28.7115,1350.6505617508,0
+CNYA.US,D,20170906,000000,28.7505,28.7505,28.7505,28.7505,245.4817415645,0
+CNYA.US,D,20170907,000000,28.7784,28.7784,28.7784,28.7784,129.2536516809,0
+CNYA.US,D,20170908,000000,28.6936,28.6936,28.6936,28.6936,0,0
+CNYA.US,D,20170911,000000,28.7595,28.7694,28.7595,28.7694,23092.317134029,0
+CNYA.US,D,20170912,000000,28.7585,28.7864,28.7585,28.7864,469.9221909949,0
+CNYA.US,D,20170913,000000,28.7405,28.7565,28.7405,28.7565,1227.4087078225,0
+CNYA.US,D,20170914,000000,28.6567,28.6766,28.455,28.6567,2793.4820223748,0
+CNYA.US,D,20170915,000000,28.6766,28.6766,28.6616,28.6616,218.4286516778,0
+CNYA.US,D,20170918,000000,28.6616,28.6616,28.6616,28.6616,0,0
+CNYA.US,D,20170919,000000,28.3712,28.4041,28.3532,28.3532,1005.9741572684,0
+CNYA.US,D,20170920,000000,28.6656,28.6656,28.6656,28.6656,383.7530898743,0
+CNYA.US,D,20170921,000000,28.5918,28.5918,28.5918,28.5918,152.2988763992,0
+CNYA.US,D,20170922,000000,28.462,28.462,28.4261,28.4261,1421.7901684899,0
+CNYA.US,D,20170925,000000,28.1936,28.2025,28.0738,28.1037,9745.1241569646,0
+CNYA.US,D,20170926,000000,28.1417,28.1606,28.1397,28.1606,1719.3741572436,0
+CNYA.US,D,20170927,000000,28.1946,28.2315,28.0738,28.1477,2480.8685392396,0
+CNYA.US,D,20170928,000000,28.0518,28.0728,28.0199,28.0558,4976.7665728607,0
+CNYA.US,D,20170929,000000,28.2215,28.2475,28.1746,28.2475,14552.55842646,0
+CNYA.US,D,20171002,000000,28.3353,28.3353,28.3103,28.3103,282.5544943722,0
+CNYA.US,D,20171003,000000,28.9161,29.002,28.8982,28.9341,1431.8098314109,0
+CNYA.US,D,20171004,000000,29.0369,29.0649,29.0369,29.0649,519.0185393078,0
+CNYA.US,D,20171005,000000,29.1457,29.1457,29.1227,29.1447,600.1778089679,0
+CNYA.US,D,20171006,000000,29.0559,29.0928,29.0559,29.0928,984.9328651343,0
+CNYA.US,D,20171009,000000,28.7505,28.7864,28.6287,28.7215,2190.2983145306,0
+CNYA.US,D,20171010,000000,28.9381,28.982,28.9161,28.982,1090.1393258048,0
+CNYA.US,D,20171011,000000,29.0269,29.0269,28.9341,28.9431,2933.7573032688,0
+CNYA.US,D,20171012,000000,28.991,29.0459,28.991,29.0459,3746.3519661619,0
+CNYA.US,D,20171013,000000,29.1657,29.1936,29.1517,29.1706,2301.5165729537,0
+CNYA.US,D,20171016,000000,29.1746,29.1746,28.9341,28.9441,4949.713482974,0
+CNYA.US,D,20171017,000000,28.8622,28.8892,28.6117,28.7794,4583.9957863575,0
+CNYA.US,D,20171018,000000,29.0199,29.0369,28.8842,28.9631,5548.8893256498,0
+CNYA.US,D,20171019,000000,28.7265,28.7864,28.6936,28.7864,8045.789325563,0
+CNYA.US,D,20171020,000000,28.9341,28.9341,28.8792,28.8792,1495.9356741053,0
+CNYA.US,D,20171023,000000,28.9082,28.9082,28.7784,28.7784,2009.9443819526,0
+CNYA.US,D,20171024,000000,28.982,29.0269,28.973,29.0269,2612.1261235047,0
+CNYA.US,D,20171025,000000,28.992,29.1108,28.992,29.0778,954.8738763713,0
+CNYA.US,D,20171026,000000,29.3593,29.3593,29.2684,29.2774,10922.434550182,0
+CNYA.US,D,20171027,000000,29.3523,29.4162,29.3523,29.4162,1628.1952246625,0
+CNYA.US,D,20171030,000000,29.1846,29.1846,29.1028,29.1557,2605.11235946,0
+CNYA.US,D,20171031,000000,29.3673,29.3673,29.3164,29.3164,1271.4952246749,0
+CNYA.US,D,20171101,000000,29.4062,29.4062,29.3583,29.3772,21990.154212719,0
+CNYA.US,D,20171102,000000,29.2405,29.2874,29.2405,29.2874,1616.1716291573,0
+CNYA.US,D,20171103,000000,29.0818,29.0818,29.0569,29.0698,569.1168539128,0
+CNYA.US,D,20171106,000000,29.3882,29.3882,29.3882,29.3882,470.924157287,0
+CNYA.US,D,20171107,000000,29.3882,29.3882,29.3882,29.3882,592.1620786311,0
+CNYA.US,D,20171108,000000,29.509,29.5289,29.496,29.5289,2051.0249999287,0
+CNYA.US,D,20171109,000000,29.5928,29.5928,29.5928,29.5928,662.2997190781,0
+CNYA.US,D,20171110,000000,29.8842,29.9341,29.8842,29.9341,1576.0929774733,0
+CNYA.US,D,20171113,000000,29.9421,29.9431,29.9421,29.9431,1635.2089887072,0
+CNYA.US,D,20171114,000000,29.8224,29.8224,29.7635,29.7774,1209.3733145647,0
+CNYA.US,D,20171115,000000,29.6756,29.6756,29.5379,29.5748,38663.875279555,0
+CNYA.US,D,20171116,000000,29.8882,29.9222,29.8323,29.9222,973.9112359212,0
+CNYA.US,D,20171117,000000,29.8054,29.8054,29.6966,29.6966,2757.4112358592,0
+CNYA.US,D,20171120,000000,29.9242,29.9431,29.8972,29.8992,69516.421345898,0
+CNYA.US,D,20171121,000000,30.6098,30.6288,30.4062,30.6288,3540.9488762814,0
+CNYA.US,D,20171122,000000,30.7126,30.7126,30.526,30.526,2436.7820223872,0
+CNYA.US,D,20171124,000000,29.6936,29.99,29.6936,29.8792,2022.9699437499,0
+CNYA.US,D,20171127,000000,29.491,29.491,29.3523,29.3702,5925.6286514794,0
+CNYA.US,D,20171128,000000,29.6018,29.6108,29.5449,29.6108,4914.6446627505,0
+CNYA.US,D,20171129,000000,29.481,29.519,29.2864,29.3263,2667.2342695702,0
+CNYA.US,D,20171130,000000,29.0269,29.2046,29.0269,29.1557,1291.5345505169,0
+CNYA.US,D,20171201,000000,29.2974,29.2974,28.98,29.0559,1470.8865168028,0
+CNYA.US,D,20171204,000000,29.3972,29.3972,29.1557,29.1557,4476.7853931028,0
+CNYA.US,D,20171205,000000,29.2046,29.2046,29.2046,29.2046,430.845505603,0
+CNYA.US,D,20171206,000000,29.0269,29.0269,28.9631,28.982,891.749999969,0
+CNYA.US,D,20171207,000000,28.7864,28.8213,28.7505,28.7505,3641.1455054914,0
+CNYA.US,D,20171208,000000,29.1187,29.1187,29.011,29.0738,2540.9865167656,0
+CNYA.US,D,20171211,000000,29.519,29.519,29.491,29.491,655.2859550334,0
+CNYA.US,D,20171212,000000,29.1187,29.2046,28.99,29.0559,872.7126404191,0
+CNYA.US,D,20171213,000000,29.2485,29.3992,29.2485,29.3992,1012.9879213131,0
+CNYA.US,D,20171214,000000,29.2315,29.2315,29.2315,29.2315,92.1808988732,0
+CNYA.US,D,20171215,000000,29.0369,29.0928,28.992,29.0928,20661.546909394,0
+CNYA.US,D,20171218,000000,29.0559,29.0649,29.0269,29.0649,4317.4727526589,0
+CNYA.US,D,20171219,000000,29.3693,29.3693,29.2684,29.2784,4487.8070223159,0
+CNYA.US,D,20171220,000000,29.4281,29.4281,29.4122,29.4122,415.8160112215,0
+CNYA.US,D,20171221,000000,29.7445,29.7445,29.7445,29.7445,271.5328651591,0
+CNYA.US,D,20171222,000000,29.6517,29.6517,29.6517,29.6517,324.6370786404,0
+CNYA.US,D,20171226,000000,29.7904,29.7904,29.7814,29.7814,542.0637640261,0
+CNYA.US,D,20171227,000000,29.3343,29.3892,29.2495,29.2495,1538.0182583735,0
+CNYA.US,D,20171228,000000,29.6517,29.6517,29.6517,29.6517,193.3794943753,0
+CNYA.US,D,20171229,000000,29.9491,29.9491,29.8373,29.8373,12598.724156865,0
+CNYA.US,D,20180102,000000,30.4621,30.4621,30.3433,30.3433,4595.0174155706,0
+CNYA.US,D,20180103,000000,30.6378,30.6378,30.5629,30.5988,8877.421348006,0
+CNYA.US,D,20180104,000000,30.7136,30.7875,30.7136,30.7416,15894.191291582,0
+CNYA.US,D,20180105,000000,30.8444,30.8473,30.8334,30.8334,636.2485954835,0
+CNYA.US,D,20180108,000000,30.8663,30.9462,30.8663,30.9462,5640.0682582309,0
+CNYA.US,D,20180109,000000,30.9961,30.9961,30.8473,30.8473,2656.2126403571,0
+CNYA.US,D,20180110,000000,30.8992,31,30.8992,30.9332,1624.1873594941,0
+CNYA.US,D,20180111,000000,31.2805,31.2805,31.0939,31.2346,19729.718257741,0
+CNYA.US,D,20180112,000000,31.4212,31.4871,31.4112,31.4871,2668.2362358623,0
+CNYA.US,D,20180116,000000,31.7845,31.7845,31.6238,31.6238,10484.575280534,0
+CNYA.US,D,20180117,000000,31.6348,31.7366,31.5789,31.7276,4169.1817414281,0
+CNYA.US,D,20180118,000000,31.8124,31.8124,31.7566,31.7566,1594.1283707311,0
+CNYA.US,D,20180119,000000,32.044,32.045,32.037,32.043,17758.85056118,0
+CNYA.US,D,20180122,000000,32.4262,32.4652,32.4033,32.4412,1324.5994381562,0
+CNYA.US,D,20180123,000000,32.539,32.7336,32.539,32.7167,4291.4216290643,0
+CNYA.US,D,20180124,000000,32.9951,33.079,32.9302,33.052,10854.300842319,0
+CNYA.US,D,20180125,000000,32.9482,33.069,32.9293,32.9392,4358.553370635,0
+CNYA.US,D,20180126,000000,33.1079,33.2376,33.069,33.2197,76196.530615329,0
+CNYA.US,D,20180129,000000,32.3993,32.3993,32.2216,32.3234,5812.4064604721,0
+CNYA.US,D,20180130,000000,32.2855,32.2855,32.0909,32.1208,1866.6632021823,0
+CNYA.US,D,20180131,000000,32.3993,32.529,32.3713,32.3713,4608.0429773679,0
+CNYA.US,D,20180201,000000,32.0081,32.063,31.9063,31.9741,6088.9491570917,0
+CNYA.US,D,20180202,000000,32.1578,32.1578,31.8214,31.8214,2639.1792133914,0
+CNYA.US,D,20180205,000000,32.2456,32.2456,31.9612,31.9612,4717.2573032068,0
+CNYA.US,D,20180206,000000,31.0659,31.8214,31.0659,31.8214,3823.5033706536,0
+CNYA.US,D,20180207,000000,30.6757,30.8334,30.5539,30.5539,9235.1233142857,0
+CNYA.US,D,20180208,000000,30.1827,30.2475,29.483,29.483,5289.3800559959,0
+CNYA.US,D,20180209,000000,28.8213,28.8413,27.8043,28.7854,10890.371628835,0
+CNYA.US,D,20180212,000000,29.1846,29.5719,29.1846,29.5359,1727.3898875804,0
+CNYA.US,D,20180213,000000,29.5409,29.7625,29.5409,29.7625,578.1345505417,0
+CNYA.US,D,20180214,000000,29.6597,30.2665,29.6597,30.2615,2796.4879212511,0
+CNYA.US,D,20180215,000000,30.7885,30.7885,30.5529,30.7416,2723.3443819278,0
+CNYA.US,D,20180216,000000,30.8164,31,30.8164,30.8992,2831.5567414746,0
+CNYA.US,D,20180220,000000,30.4052,30.4052,30.0978,30.3683,2696.2912920411,0
+CNYA.US,D,20180221,000000,30.6577,30.6577,30.3863,30.3863,861.691011206,0
+CNYA.US,D,20180222,000000,30.6857,30.6857,30.6767,30.6767,1518.9808988236,0
+CNYA.US,D,20180223,000000,31.5609,31.5609,30.6757,30.8713,3470.8112358344,0
+CNYA.US,D,20180226,000000,31.1418,31.4691,31.1418,31.4691,7198.1258424464,0
+CNYA.US,D,20180227,000000,30.5729,30.7755,30.3483,30.3703,19099.48146001,0
+CNYA.US,D,20180228,000000,30.4242,30.4621,30.2196,30.2196,1200.3556179358,0
+CNYA.US,D,20180301,000000,30.3483,30.3683,30.2286,30.2286,854.6772471613,0
+CNYA.US,D,20180302,000000,30.012,30.4142,29.9781,30.4142,1890.7103931927,0
+CNYA.US,D,20180305,000000,30.3214,30.3214,30.3214,30.3214,27.0530898867,0
+CNYA.US,D,20180306,000000,31.02,31.02,30.8893,30.8893,1215.3851123173,0
+CNYA.US,D,20180307,000000,30.518,30.6657,30.518,30.6657,398.7825842558,0
+CNYA.US,D,20180308,000000,30.8603,30.8793,30.7835,30.8084,664.3036516623,0
+CNYA.US,D,20180309,000000,31.1787,31.4102,31.1787,31.3763,2700.2991572095,0
+CNYA.US,D,20180312,000000,31.2905,31.3174,31.2625,31.2635,1166.2887640044,0
+CNYA.US,D,20180313,000000,31.2805,31.2805,31.04,31.04,3886.6272470559,0
+CNYA.US,D,20180314,000000,30.9092,30.9541,30.8334,30.8334,2475.8587077791,0
+CNYA.US,D,20180315,000000,31.1128,31.1128,31.1128,31.1128,930.8266853609,0
+CNYA.US,D,20180316,000000,30.7815,30.7815,30.7785,30.7785,1367.6839887165,0
+CNYA.US,D,20180319,000000,30.5998,30.7236,30.5998,30.6657,1468.8825842186,0
+CNYA.US,D,20180320,000000,30.8334,30.8463,30.8334,30.8463,634.2446628993,0
+CNYA.US,D,20180321,000000,30.6378,30.6378,30.5539,30.6098,1366.6820224244,0
+CNYA.US,D,20180322,000000,29.8553,30.0978,29.8553,29.8912,1989.9050561106,0
+CNYA.US,D,20180323,000000,29.6517,29.6517,29.2645,29.2645,1046.0528089524,0
+CNYA.US,D,20180326,000000,29.5599,29.6806,29.522,29.6806,1978.8834268975,0
+CNYA.US,D,20180327,000000,29.9601,29.9781,29.9491,29.9781,435.8553370635,0
+CNYA.US,D,20180328,000000,29.512,29.512,29.2495,29.2684,2043.0092695919,0
+CNYA.US,D,20180329,000000,30.014,30.1357,29.9491,30.1357,1529.0005617446,0
+CNYA.US,D,20180402,000000,29.7625,29.7625,29.493,29.493,896.7598314295,0
+CNYA.US,D,20180403,000000,29.6527,29.8363,29.6527,29.8363,1023.0075842341,0
+CNYA.US,D,20180404,000000,29.3343,29.6597,29.3074,29.6597,2763.4230336118,0
+CNYA.US,D,20180405,000000,29.9681,30.0429,29.9032,29.9032,1147.2514044545,0
+CNYA.US,D,20180406,000000,29.5948,29.5948,29.2595,29.2595,773.5179775012,0
+CNYA.US,D,20180409,000000,29.3822,29.6417,29.3573,29.6417,1757.4488763434,0
+CNYA.US,D,20180410,000000,30.1377,30.1377,30.0799,30.0799,827.6241572746,0
+CNYA.US,D,20180411,000000,30.2016,30.2854,30.1737,30.2854,955.8758426634,0
+CNYA.US,D,20180412,000000,30.0519,30.1427,30.0519,30.1218,995.9544943474,0
+CNYA.US,D,20180413,000000,29.9292,29.9292,29.5359,29.6228,1483.9120786001,0
+CNYA.US,D,20180416,000000,29.4082,29.4082,29.3443,29.3443,227.4463483067,0
+CNYA.US,D,20180417,000000,29.2415,29.3193,29.1108,29.3193,2388.6876403664,0
+CNYA.US,D,20180418,000000,28.9431,29.1367,28.9431,29.1108,764.5002808723,0
+CNYA.US,D,20180419,000000,29.2405,29.2804,29.1966,29.1966,1917.7634830794,0
+CNYA.US,D,20180420,000000,28.5978,28.5978,28.5978,28.5978,437.8592696477,0
+CNYA.US,D,20180423,000000,28.7854,28.7854,28.7854,28.7854,95.1867977495,0
+CNYA.US,D,20180424,000000,29.2684,29.2684,29.1457,29.1756,1915.7595504952,0
+CNYA.US,D,20180425,000000,28.965,28.965,28.9591,28.9591,1094.1471909732,0
+CNYA.US,D,20180426,000000,28.8123,28.8872,28.7006,28.8782,4342.5219099614,0
+CNYA.US,D,20180427,000000,28.6187,28.6307,28.5798,28.6307,1045.0508426603,0
+CNYA.US,D,20180430,000000,29.0738,29.0738,28.8603,28.8782,1267.4873595065,0
+CNYA.US,D,20180501,000000,28.5808,28.7095,28.5808,28.7095,648.2721909887,0
+CNYA.US,D,20180502,000000,28.6267,28.6267,28.6267,28.6267,324.6370786404,0
+CNYA.US,D,20180503,000000,28.6267,28.6267,28.6267,28.6267,1.0019662921,0
+CNYA.US,D,20180504,000000,28.6806,28.6806,28.6636,28.6786,3030.9480336025,0
+CNYA.US,D,20180507,000000,28.9141,29.1407,28.9141,29.0828,2167.2530898123,0
+CNYA.US,D,20180508,000000,29.1946,29.3693,29.1946,29.3443,1666.2699437623,0
+CNYA.US,D,20180509,000000,29.2984,29.4172,29.2984,29.3892,1559.0595505076,0
+CNYA.US,D,20180510,000000,29.3892,29.3892,29.3892,29.3892,75.1474719075,0
+CNYA.US,D,20180511,000000,29.6796,29.6966,29.6228,29.6228,787.5455055906,0
+CNYA.US,D,20180514,000000,29.8932,30.009,29.8932,29.996,10351.313763685,0
+CNYA.US,D,20180515,000000,29.6796,29.7545,29.5409,29.5409,2767.4308987802,0
+CNYA.US,D,20180516,000000,29.7056,29.8194,29.7056,29.8194,579.1365168338,0
+CNYA.US,D,20180517,000000,29.512,29.5409,29.4231,29.4361,3703.2674156016,0
+CNYA.US,D,20180518,000000,29.502,29.502,29.493,29.493,1005.9741572684,0
+CNYA.US,D,20180521,000000,29.8184,29.8653,29.8094,29.8224,6887.5162918954,0
+CNYA.US,D,20180522,000000,29.8094,29.8553,29.7345,29.7485,7857.4196626482,0
+CNYA.US,D,20180523,000000,29.1187,29.2495,29.1187,29.2495,18241.798313973,0
+CNYA.US,D,20180524,000000,29.1557,29.1557,28.8872,28.972,38208.982582941,0
+CNYA.US,D,20180525,000000,28.8413,29.0549,28.8413,29.0549,8361.4087075745,0
+CNYA.US,D,20180529,000000,28.8503,28.8503,28.504,28.5059,14854.150280383,0
+CNYA.US,D,20180530,000000,28.1057,28.5618,28.1057,28.5618,18177.672471278,0
+CNYA.US,D,20180531,000000,28.8493,29.0269,28.8034,28.981,48266.720223041,0
+CNYA.US,D,20180601,000000,28.7944,28.9141,28.7764,28.8872,4080.0067414312,0
+CNYA.US,D,20180604,000000,29.001,29.0439,28.977,29.0189,4434.7028088346,0
+CNYA.US,D,20180605,000000,29.2046,29.2684,29.1457,29.2684,17670.677527476,0
+CNYA.US,D,20180606,000000,29.3603,29.4461,29.0928,29.3683,24036.169381187,0
+CNYA.US,D,20180607,000000,29.3303,29.3303,29.1377,29.1557,7877.4589884902,0
+CNYA.US,D,20180608,000000,28.8123,28.8413,28.7425,28.8313,4909.63483129,0
+CNYA.US,D,20180611,000000,28.8203,28.8263,28.7195,28.8263,12056.660392839,0
+CNYA.US,D,20180612,000000,29.1287,29.1287,29.1108,29.1108,463.9103932423,0
+CNYA.US,D,20180613,000000,28.972,28.972,28.7764,28.8123,3641.1455054914,0
+CNYA.US,D,20180614,000000,28.9521,28.9521,28.7944,28.7944,3508.8859549342,0
+CNYA.US,D,20180615,000000,28.6077,28.6077,28.3493,28.459,6877.4966289744,0
+CNYA.US,D,20180618,000000,28.0678,28.1137,28.0678,28.0678,3615.0943818968,0
+CNYA.US,D,20180619,000000,27.5019,27.5019,27.2025,27.3981,9255.1626401277,0
+CNYA.US,D,20180620,000000,27.484,27.5488,27.3712,27.3712,1902.7339886979,0
+CNYA.US,D,20180621,000000,27.1376,27.1376,26.933,26.973,37607.802807681,0
+CNYA.US,D,20180622,000000,27.1576,27.1796,27.0957,27.1097,1989.9050561106,0
+CNYA.US,D,20180625,000000,26.7624,26.7624,26.464,26.6416,17321.993257825,0
+CNYA.US,D,20180626,000000,26.436,26.436,26.1925,26.2873,11935.422471495,0
+CNYA.US,D,20180627,000000,25.8572,25.9021,25.417,25.417,12285.108707438,0
+CNYA.US,D,20180628,000000,25.412,25.5009,25.3591,25.5009,11008.603651303,0
+CNYA.US,D,20180629,000000,25.9769,25.9869,25.913,25.941,4835.4893256746,0
+CNYA.US,D,20180702,000000,24.6765,25.0527,24.6495,25.0527,3014.9165729289,0
+CNYA.US,D,20180703,000000,25.1166,25.1166,24.8571,24.8571,14478.412920845,0
+CNYA.US,D,20180705,000000,24.901,24.901,24.6994,24.7294,11992.534550145,0
+CNYA.US,D,20180706,000000,24.6326,24.901,24.6326,24.8182,5292.3859548722,0
+CNYA.US,D,20180709,000000,25.5557,25.7444,25.5557,25.7264,7635.9851120941,0
+CNYA.US,D,20180710,000000,25.6126,25.6416,25.5837,25.5837,12388.311235524,0
+CNYA.US,D,20180711,000000,24.92,25.2184,24.8571,24.8571,15982.364325287,0
+CNYA.US,D,20180712,000000,25.6116,25.6496,25.6116,25.6496,848.6654494087,0
+CNYA.US,D,20180713,000000,25.417,25.6226,25.417,25.5837,1755.4449437592,0
+CNYA.US,D,20180716,000000,25.5298,25.5298,25.4629,25.4629,3615.0943818968,0
+CNYA.US,D,20180717,000000,25.1845,25.417,25.1845,25.417,7611.9379210837,0
+CNYA.US,D,20180718,000000,25.0996,25.1555,24.9679,25.0717,67473.412076306,0
+CNYA.US,D,20180719,000000,24.7793,24.7793,24.6745,24.7483,2346.6050560982,0
+CNYA.US,D,20180720,000000,25.1256,25.442,25.0717,25.442,9622.8842693284,0
+CNYA.US,D,20180723,000000,25.3591,25.4559,25.3591,25.453,3779.4168538012,0
+CNYA.US,D,20180724,000000,26.1067,26.1735,25.8831,26.0338,5004.8216290395,0
+CNYA.US,D,20180725,000000,26.0278,26.1406,26.0278,26.1256,1062.084269626,0
+CNYA.US,D,20180726,000000,25.7633,25.7993,25.5298,25.6506,6591.9362357259,0
+CNYA.US,D,20180727,000000,25.5837,25.5937,25.4769,25.5198,2035.9955055472,0
+CNYA.US,D,20180730,000000,25.5198,25.5198,25.426,25.434,4516.8640447868,0
+CNYA.US,D,20180731,000000,25.7544,25.9769,25.5937,25.8572,11800.157022062,0
+CNYA.US,D,20180801,000000,24.9869,25.1166,24.8372,24.8831,8955.5747187898,0
+CNYA.US,D,20180802,000000,24.3122,24.398,24.2473,24.398,10039.702246842,0
+CNYA.US,D,20180803,000000,24.1914,24.2473,24.1625,24.2194,12342.220786088,0
+CNYA.US,D,20180806,000000,23.7703,23.8641,23.5826,23.7423,20605.436797037,0
+CNYA.US,D,20180807,000000,24.5387,24.5387,24.4988,24.5387,23666.443819402,0
+CNYA.US,D,20180808,000000,24.1825,24.1914,23.9868,24.1066,16634.644381444,0
+CNYA.US,D,20180809,000000,24.7244,24.7244,24.5008,24.6585,5804.3907301353,0
+CNYA.US,D,20180810,000000,24.5747,24.5747,24.3381,24.3381,7257.2418536803,0
+CNYA.US,D,20180813,000000,24.405,24.405,24.2663,24.2902,1209.3733145647,0
+CNYA.US,D,20180814,000000,24.2254,24.2553,24.2054,24.2553,1959.8460673476,0
+CNYA.US,D,20180815,000000,23.3611,23.369,23.0227,23.3082,9279.2098311381,0
+CNYA.US,D,20180816,000000,23.5178,23.7144,23.5178,23.7044,2256.4280898092,0
+CNYA.US,D,20180817,000000,23.3032,23.8351,23.2563,23.7812,4863.5443818534,0
+CNYA.US,D,20180820,000000,23.7234,23.7423,23.6445,23.7413,7757.2230334382,0
+CNYA.US,D,20180821,000000,24.1246,24.2004,24.0517,24.2004,5397.5924155427,0
+CNYA.US,D,20180822,000000,24.0317,24.0317,23.9759,24.0148,5671.129213286,0
+CNYA.US,D,20180823,000000,23.8741,23.903,23.7234,23.7373,8092.8817412917,0
+CNYA.US,D,20180824,000000,24.1246,24.2723,24.0976,24.2054,11765.088201838,0
+CNYA.US,D,20180827,000000,24.6685,24.8831,24.6565,24.8262,8795.2601120538,0
+CNYA.US,D,20180828,000000,24.7893,24.7893,24.6815,24.6944,5603.9974717153,0
+CNYA.US,D,20180829,000000,24.4908,24.6046,24.4908,24.5657,5217.2384829647,0
+CNYA.US,D,20180830,000000,24.1725,24.2663,23.884,23.911,6990.7188199817,0
+CNYA.US,D,20180831,000000,23.9529,24.1176,23.9529,24.0697,14002.478932098,0
+CNYA.US,D,20180904,000000,24.2663,24.2663,24.0158,24.1345,8504.6898873448,0
+CNYA.US,D,20180905,000000,23.8561,23.8561,23.7323,23.7982,5734.2530896883,0
+CNYA.US,D,20180906,000000,23.6685,23.7323,23.6395,23.7323,2198.3140448674,0
+CNYA.US,D,20180907,000000,23.6904,23.6904,23.4699,23.5168,3113.1092695547,0
+CNYA.US,D,20180910,000000,23.4988,23.5746,23.2942,23.378,4309.4570223221,0
+CNYA.US,D,20180911,000000,22.9479,23.1265,22.8441,23.1265,4366.5691009718,0
+CNYA.US,D,20180912,000000,23.0587,23.6505,23.0587,23.6226,4704.2317414095,0
+CNYA.US,D,20180913,000000,23.7613,23.7962,23.6645,23.7802,11493.555336679,0
+CNYA.US,D,20180914,000000,23.4519,23.4708,23.1924,23.2413,5550.893258234,0
+CNYA.US,D,20180917,000000,23.2752,23.2942,23.2313,23.2942,6900.5418536927,0
+CNYA.US,D,20180918,000000,23.6954,23.7902,23.6116,23.7822,17425.195785911,0
+CNYA.US,D,20180919,000000,24.1076,24.1825,24.0797,24.1495,26798.590448507,0
+CNYA.US,D,20180920,000000,24.2254,24.2952,24.1725,24.2613,11270.116853541,0
+CNYA.US,D,20180921,000000,24.7893,24.8082,24.7394,24.7623,16627.630617399,0
+CNYA.US,D,20180924,000000,24.4839,24.5008,24.4509,24.4958,11600.765729934,0
+CNYA.US,D,20180925,000000,24.5198,24.5198,24.407,24.4619,9393.4339884375,0
+CNYA.US,D,20180926,000000,24.7334,24.92,24.7244,24.8741,5972.7210672081,0
+CNYA.US,D,20180927,000000,24.6865,24.6865,24.6405,24.6405,4714.2514043305,0
+CNYA.US,D,20180928,000000,24.901,24.911,24.7793,24.8002,10275.164325486,0
+CNYA.US,D,20181001,000000,24.9869,25.0138,24.8212,24.8212,7701.1129210806,0
+CNYA.US,D,20181002,000000,24.5098,24.5098,24.416,24.417,6275.3148874223,0
+CNYA.US,D,20181003,000000,24.5747,24.5747,24.3781,24.3781,4886.5896065717,0
+CNYA.US,D,20181004,000000,23.902,23.902,23.7234,23.7982,12350.236516425,0
+CNYA.US,D,20181005,000000,23.9579,23.9579,23.7144,23.903,4461.7558987213,0
+CNYA.US,D,20181008,000000,23.4788,23.6016,23.378,23.6016,11861.27696588,0
+CNYA.US,D,20181009,000000,23.6325,23.6325,23.5756,23.5826,4132.1089886204,0
+CNYA.US,D,20181010,000000,23.5557,23.5557,23.0497,23.0497,859004.73957688,0
+CNYA.US,D,20181011,000000,22.6485,22.7992,22.4429,22.7064,23046.226684592,0
+CNYA.US,D,20181012,000000,22.7243,23.0227,22.7243,22.7423,11406.384269266,0
+CNYA.US,D,20181015,000000,22.4339,22.7143,22.4339,22.5936,7000.7384829027,0
+CNYA.US,D,20181016,000000,22.4429,22.7143,22.4429,22.7143,9165.9876401308,0
+CNYA.US,D,20181017,000000,22.4339,22.5447,22.3301,22.3491,14927.293819706,0
+CNYA.US,D,20181018,000000,21.9399,21.9748,21.7203,21.8041,31071.976684313,0
+CNYA.US,D,20181019,000000,22.5547,22.5836,22.387,22.4349,26451.91011144,0
+CNYA.US,D,20181022,000000,23.5746,23.6116,23.3631,23.4429,35873.399156056,0
+CNYA.US,D,20181023,000000,22.8251,22.9658,22.6485,22.9569,39064.661796395,0
+CNYA.US,D,20181024,000000,22.9658,22.9658,22.6205,22.6385,25855.740167641,0
+CNYA.US,D,20181025,000000,22.9569,23.1904,22.8591,23.0956,6482.721909887,0
+CNYA.US,D,20181026,000000,22.6964,22.862,22.5696,22.7143,16663.701403915,0
+CNYA.US,D,20181029,000000,22.2562,22.2822,21.7403,21.8361,21910.998875643,0
+CNYA.US,D,20181030,000000,22.1544,22.2742,22.0866,22.2742,6590.9342694338,0
+CNYA.US,D,20181031,000000,22.6774,22.7692,22.6435,22.7423,13528.548875934,0
+CNYA.US,D,20181101,000000,22.911,23.5906,22.8531,23.5906,16922.208707277,0
+CNYA.US,D,20181102,000000,23.9958,23.9958,23.413,23.6076,7730.1699435515,0
+CNYA.US,D,20181105,000000,23.4988,23.5357,23.407,23.4708,10760.116010862,0
+CNYA.US,D,20181106,000000,23.3221,23.369,23.2842,23.2842,5024.8609548815,0
+CNYA.US,D,20181107,000000,23.4349,23.5267,23.3611,23.5267,6896.5339885243,0
+CNYA.US,D,20181108,000000,23.1355,23.1724,22.9199,23.0038,37727.036796441,0
+CNYA.US,D,20181109,000000,22.6964,22.6964,22.5167,22.6255,23866.837077822,0
+CNYA.US,D,20181112,000000,22.7064,22.7113,22.5547,22.5836,4422.6792133294,0
+CNYA.US,D,20181113,000000,23.1455,23.3321,22.9289,23.1525,17584.508426355,0
+CNYA.US,D,20181114,000000,22.9778,23.0327,22.7902,22.9279,8125.946628931,0
+CNYA.US,D,20181115,000000,23.1814,23.4589,23.0756,23.3481,24596.268538471,0
+CNYA.US,D,20181116,000000,23.378,23.5976,23.3421,23.5976,13789.06011188,0
+CNYA.US,D,20181119,000000,23.6315,23.6315,23.378,23.398,12750.021066973,0
+CNYA.US,D,20181120,000000,22.9569,22.9569,22.7992,22.8341,11213.004774891,0
+CNYA.US,D,20181121,000000,23.2104,23.3371,23.1724,23.2473,6803.351123359,0
+CNYA.US,D,20181123,000000,22.6016,22.6016,22.5826,22.5826,1700.3367976937,0
+CNYA.US,D,20181126,000000,22.6485,22.6485,22.5357,22.6355,14178.824999507,0
+CNYA.US,D,20181127,000000,22.4339,22.4988,22.369,22.4988,9477.5991569739,0
+CNYA.US,D,20181128,000000,22.5736,23.0597,22.5736,23.0597,9606.8528086548,0
+CNYA.US,D,20181129,000000,22.4718,22.6774,22.4718,22.6525,6641.0325840388,0
+CNYA.US,D,20181130,000000,22.6285,22.884,22.6285,22.8251,82162.237918492,0
+CNYA.US,D,20181203,000000,23.6685,23.6685,23.4988,23.6076,20053.353370089,0
+CNYA.US,D,20181204,000000,23.7513,23.7513,23.4349,23.4349,8776.2227525039,0
+CNYA.US,D,20181206,000000,23.0227,23.0407,22.898,23.0407,4157.1581459229,0
+CNYA.US,D,20181207,000000,23.0876,23.1724,22.8421,22.8511,3231.3412920225,0
+CNYA.US,D,20181210,000000,22.7483,22.8351,22.5956,22.7602,6744.2351121251,0
+CNYA.US,D,20181211,000000,23.0497,23.0497,22.901,22.9239,2913.7179774268,0
+CNYA.US,D,20181212,000000,23.1814,23.2283,23.1086,23.1086,2574.0514044049,0
+CNYA.US,D,20181213,000000,23.4529,23.4529,23.3321,23.3521,4329.4963481641,0
+CNYA.US,D,20181214,000000,23.0407,23.0407,22.911,22.911,11019.625280516,0
+CNYA.US,D,20181217,000000,22.872,22.872,22.6774,22.6774,1286.5247190564,0
+CNYA.US,D,20181218,000000,22.8032,22.8032,22.5906,22.6056,26871.73398783,0
+CNYA.US,D,20181219,000000,22.5038,22.5038,22.0776,22.1584,24301.690448593,0
+CNYA.US,D,20181220,000000,22.0985,22.2143,22.0417,22.1135,6215.1969098963,0
+CNYA.US,D,20181221,000000,21.9828,22.0117,21.6854,21.6854,14686.821909602,0
+CNYA.US,D,20181224,000000,21.7413,21.877,21.7413,21.7872,2280.4752808196,0
+CNYA.US,D,20181226,000000,21.7413,22.0327,21.7393,22.0227,13317.133988301,0
+CNYA.US,D,20181227,000000,21.6265,21.7882,21.5895,21.7882,19291.858988093,0
+CNYA.US,D,20181228,000000,21.9628,21.9908,21.893,21.9179,9512.6679771974,0
+CNYA.US,D,20181231,000000,22.0686,22.0686,21.7812,21.8421,31707.223313505,0
+CNYA.US,D,20190102,000000,21.6554,21.7163,21.6375,21.7033,3858.5721908771,0
+CNYA.US,D,20190103,000000,21.6175,21.6175,21.4838,21.5496,5074.9592694865,0
+CNYA.US,D,20190104,000000,22.2532,22.4109,22.1085,22.397,7934.5710671399,0
+CNYA.US,D,20190107,000000,22.3091,22.388,22.3091,22.363,1620.1794943257,0
+CNYA.US,D,20190108,000000,22.0516,22.379,22.0516,22.3291,6079.9314604628,0
+CNYA.US,D,20190109,000000,22.6275,22.7253,22.6275,22.7153,16618.612920771,0
+CNYA.US,D,20190110,000000,22.6085,22.7093,22.6085,22.6944,4185.2132021017,0
+CNYA.US,D,20190111,000000,22.7732,23.1006,22.7732,23.1006,39552.619380648,0
+CNYA.US,D,20190114,000000,22.7932,22.7932,22.6475,22.6475,2875.643258327,0
+CNYA.US,D,20190115,000000,22.9648,23.2732,22.9648,23.1774,1599.1382021916,0
+CNYA.US,D,20190116,000000,23.2553,23.369,23.2553,23.3002,853.6752808692,0
+CNYA.US,D,20190117,000000,22.9459,23.3281,22.9459,23.3042,8584.8471907128,0
+CNYA.US,D,20190118,000000,23.5028,23.5527,23.4788,23.5227,5239.2817413909,0
+CNYA.US,D,20190122,000000,23.0617,23.1674,23.0617,23.0617,5114.0359548784,0
+CNYA.US,D,20190123,000000,23.1964,23.2553,23.1864,23.2553,973.9112359212,0
+CNYA.US,D,20190124,000000,23.2553,23.39,23.2553,23.39,3908.6705054821,0
+CNYA.US,D,20190125,000000,23.7543,23.8142,23.6405,23.8122,8158.0095502782,0
+CNYA.US,D,20190128,000000,23.6495,23.6595,23.5996,23.6565,4081.0087077233,0
+CNYA.US,D,20190129,000000,23.7353,23.7832,23.6206,23.6395,36036.719661669,0
+CNYA.US,D,20190130,000000,23.5816,23.8611,23.5816,23.8321,6738.2233143725,0
+CNYA.US,D,20190131,000000,23.901,24.0727,23.901,24.0437,11405.382302974,0
+CNYA.US,D,20190201,000000,24.0727,24.1116,24.0477,24.1016,5132.0713481362,0
+CNYA.US,D,20190204,000000,24.0727,24.0807,23.9918,24.0467,8379.4441008323,0
+CNYA.US,D,20190205,000000,24.2274,24.3132,24.1116,24.2753,8670.0143255413,0
+CNYA.US,D,20190206,000000,24.1116,24.2753,24.0826,24.0906,6919.5792132426,0
+CNYA.US,D,20190207,000000,24.0826,24.0826,23.8611,23.901,5655.0977526124,0
+CNYA.US,D,20190208,000000,23.881,23.881,23.8341,23.8381,3370.6146066244,0
+CNYA.US,D,20190211,000000,24.4569,24.4769,24.2353,24.4769,7678.0676963623,0
+CNYA.US,D,20190212,000000,24.5837,24.6036,24.5358,24.6036,7707.1247188332,0
+CNYA.US,D,20190213,000000,24.8441,25.0947,24.8441,25.0458,15730.87078597,0
+CNYA.US,D,20190214,000000,24.9968,25.0857,24.9489,25.0857,18688.675280249,0
+CNYA.US,D,20190215,000000,24.6655,24.8541,24.5557,24.8541,10224.064044588,0
+CNYA.US,D,20190219,000000,25.0947,25.5078,25.0058,25.5078,208508.18341972,0
+CNYA.US,D,20190220,000000,25.5837,25.7104,25.5448,25.6236,12173.890449015,0
+CNYA.US,D,20190221,000000,25.5837,25.5837,25.412,25.439,16880.126123009,0
+CNYA.US,D,20190222,000000,26.0278,26.1426,25.9889,26.1226,17531.404212874,0
+CNYA.US,D,20190225,000000,28.0019,28.0488,27.6656,27.9241,124680.67752376,0
+CNYA.US,D,20190226,000000,27.444,27.5588,27.3372,27.5099,58145.105896855,0
+CNYA.US,D,20190227,000000,27.3941,27.452,27.2404,27.3462,104463.00168176,0
+CNYA.US,D,20190228,000000,26.971,27.2873,26.971,27.2075,10690.980336707,0
+CNYA.US,D,20190301,000000,27.7714,27.9151,27.7714,27.9151,74177.568536747,0
+CNYA.US,D,20190304,000000,28.3203,28.3582,28.0299,28.2135,62963.561795564,0
+CNYA.US,D,20190305,000000,28.2514,28.3004,28.1367,28.2235,18277.869100488,0
+CNYA.US,D,20190306,000000,28.3103,28.5109,28.3103,28.3582,603817.9525071,0
+CNYA.US,D,20190307,000000,28.0987,28.0987,27.6456,27.6796,24644.362920492,0
+CNYA.US,D,20190308,000000,26.9041,26.9041,26.5189,26.6815,41656.748594058,0
+CNYA.US,D,20190311,000000,27.472,27.6656,27.472,27.6656,20783.78679703,0
+CNYA.US,D,20190312,000000,27.7904,27.8103,27.7215,27.7953,27786.529212517,0
+CNYA.US,D,20190313,000000,27.5678,27.5878,27.463,27.5199,20018.284549866,0
+CNYA.US,D,20190314,000000,27.2594,27.2873,27.1456,27.2354,12932.378932135,0
+CNYA.US,D,20190315,000000,27.6456,27.6656,27.5878,27.6556,16160.714325281,0
+CNYA.US,D,20190318,000000,28.4361,28.462,28.2135,28.3872,41383.211796314,0
+CNYA.US,D,20190319,000000,28.2904,28.2904,28.1556,28.1836,13596.682583797,0
+CNYA.US,D,20190320,000000,28.2235,28.4541,28.0588,28.3473,22723.593538536,0
+CNYA.US,D,20190321,000000,28.3503,28.3822,28.1736,28.2035,445840.93313057,0
+CNYA.US,D,20190322,000000,27.972,28.0987,27.8033,27.8123,17014.38960615,0
+CNYA.US,D,20190325,000000,27.6067,27.6357,27.3762,27.5638,20252.744662217,0
+CNYA.US,D,20190326,000000,27.2504,27.4041,27.2504,27.3153,8704.0811794727,0
+CNYA.US,D,20190327,000000,27.2973,27.4021,27.2734,27.3233,6632.0148874099,0
+CNYA.US,D,20190328,000000,27.3662,27.4341,27.2973,27.4021,5420.637640261,0
+CNYA.US,D,20190329,000000,28.3582,28.4491,28.3582,28.4061,9310.2707861932,0
+CNYA.US,D,20190401,000000,29.1098,29.3263,29.1098,29.2445,61933.540447285,0
+CNYA.US,D,20190402,000000,29.1756,29.1756,29.0509,29.0768,51703.464604944,0
+CNYA.US,D,20190403,000000,29.3673,29.5679,29.3673,29.4511,25619.276122705,0
+CNYA.US,D,20190404,000000,29.8114,29.9082,29.7864,29.8503,30146.159830413,0
+CNYA.US,D,20190405,000000,30.1397,30.1687,30.0519,30.1537,47728.664324184,0
+CNYA.US,D,20190408,000000,29.8603,29.9361,29.7046,29.9162,41227.907021039,0
+CNYA.US,D,20190409,000000,29.8114,29.8743,29.8114,29.8114,30011.896347271,0
+CNYA.US,D,20190410,000000,29.8992,29.995,29.8992,29.9511,19375.022190338,0
+CNYA.US,D,20190411,000000,29.4172,29.494,29.3074,29.3223,20312.862639743,0
+CNYA.US,D,20190412,000000,29.8423,29.9661,29.8164,29.8333,77100.304210803,0
+CNYA.US,D,20190415,000000,29.4072,29.4271,29.0998,29.1277,22367.89550484,0
+CNYA.US,D,20190416,000000,29.9561,30.0908,29.8403,29.9361,43563.490447924,0
+CNYA.US,D,20190417,000000,30.2845,30.2845,30.0719,30.1677,17310.971628612,0
+CNYA.US,D,20190418,000000,30.1397,30.1397,29.995,30.0908,33412.569942659,0
+CNYA.US,D,20190422,000000,29.5629,29.5998,29.3673,29.5629,36831.278931304,0
+CNYA.US,D,20190423,000000,29.484,29.5629,29.2724,29.4122,367110.42976252,0
+CNYA.US,D,20190424,000000,29.484,29.484,29.2295,29.2355,29987.849156261,0
+CNYA.US,D,20190425,000000,28.501,28.8004,28.2425,28.4271,43797.950560275,0
+CNYA.US,D,20190426,000000,28.3004,28.5419,28.3004,28.5419,12682.889325402,0
+CNYA.US,D,20190429,000000,28.5788,28.5788,28.459,28.459,11256.089325451,0
+CNYA.US,D,20190430,000000,28.5409,28.6058,28.4541,28.5878,7943.5887637688,0
+CNYA.US,D,20190501,000000,28.6766,28.6766,28.465,28.465,50361.831739822,0
+CNYA.US,D,20190502,000000,28.501,28.501,28.3103,28.3562,9741.1162917962,0
+CNYA.US,D,20190503,000000,28.6766,28.7525,28.6666,28.7425,22582.31629135,0
+CNYA.US,D,20190506,000000,26.962,27.4241,26.7684,27.3562,90419.442131688,0
+CNYA.US,D,20190507,000000,26.8652,26.8652,26.2394,26.2693,55141.210953139,0
+CNYA.US,D,20190508,000000,26.2793,26.4809,26.2793,26.3991,32582.9418528,0
+CNYA.US,D,20190509,000000,25.8452,26.2683,25.5747,26.0568,39708.926122215,0
+CNYA.US,D,20190510,000000,26.432,26.7973,26.1526,26.7115,36796.21011108,0
+CNYA.US,D,20190513,000000,25.7204,25.7204,25.0947,25.4021,373998.94802071,0
+CNYA.US,D,20190514,000000,26.2294,26.3751,26.0847,26.1176,36155.953650429,0
+CNYA.US,D,20190515,000000,26.3751,26.6356,26.3751,26.453,4256.3528088408,0
+CNYA.US,D,20190516,000000,26.962,26.962,26.6626,26.7494,17014.38960615,0
+CNYA.US,D,20190517,000000,25.942,26.1226,25.8352,25.8921,56963.787638469,0
+CNYA.US,D,20190520,000000,25.6426,25.7005,25.4021,25.5647,29745.373313573,0
+CNYA.US,D,20190521,000000,25.9979,26.0697,25.912,25.9889,42337.083706393,0
+CNYA.US,D,20190522,000000,25.8552,25.956,25.7863,25.8731,7292.3106739038,0
+CNYA.US,D,20190523,000000,25.5328,25.6426,25.439,25.6426,44196.733144531,0
+CNYA.US,D,20190524,000000,25.5448,25.7204,25.4889,25.5218,302426.49184342,0
+CNYA.US,D,20190528,000000,25.9979,26.2274,25.8592,25.932,257702.72442924,0
+CNYA.US,D,20190529,000000,25.932,26.0787,25.913,26.0687,10145.910673805,0
+CNYA.US,D,20190530,000000,25.9889,26.0847,25.8641,25.8861,86762.265165523,0
+CNYA.US,D,20190531,000000,25.7204,25.7773,25.6136,25.6705,188476.87330805,0
+CNYA.US,D,20190603,000000,25.8152,25.9979,25.8063,25.961,79053.136514106,0
+CNYA.US,D,20190604,000000,25.8452,25.917,25.7104,25.8821,63467.55084049,0
+CNYA.US,D,20190605,000000,25.6705,25.6775,25.5647,25.6446,15021.478651163,0
+CNYA.US,D,20190606,000000,25.3921,25.5368,25.3522,25.5178,8799.2679772222,0
+CNYA.US,D,20190607,000000,25.6236,25.8302,25.6136,25.6605,17538.417976918,0
+CNYA.US,D,20190610,000000,25.6605,25.7673,25.6516,25.7504,16005.409550005,0
+CNYA.US,D,20190611,000000,26.471,26.5568,26.3552,26.422,12447.427246758,0
+CNYA.US,D,20190612,000000,26.2973,26.2973,26.1326,26.1526,46866.973312978,0
+CNYA.US,D,20190613,000000,26.3552,26.442,26.2105,26.2494,22036.244662155,0
+CNYA.US,D,20190614,000000,25.8921,25.9789,25.8801,25.931,10836.265449062,0
+CNYA.US,D,20190617,000000,26.0568,26.1476,26.0378,26.0478,5179.1637638649,0
+CNYA.US,D,20190618,000000,26.1336,26.8223,26.1047,26.7245,48690.5519646,0
+CNYA.US,D,20190619,000000,26.6746,26.7754,26.5827,26.7334,165664.10476952,0
+CNYA.US,D,20190620,000000,27.7794,27.8742,27.469,27.6626,37766.113481833,0
+CNYA.US,D,20190621,000000,27.459,27.5069,27.3682,27.3812,13858.195786035,0
+CNYA.US,D,20190624,000000,27.5558,27.6526,27.5468,27.6037,20230.701403791,0
+CNYA.US,D,20190625,000000,27.3422,27.3422,27.0338,27.0338,14488.432583766,0
+CNYA.US,D,20190626,000000,27.1786,27.4081,27.1786,27.3033,35889.43061673,0
+CNYA.US,D,20190627,000000,27.5269,27.5269,27.4101,27.5069,20811.841853209,0
+CNYA.US,D,20190628,000000,27.45,27.6037,27.45,27.5468,13575.641291663,0
+CNYA.US,D,20190701,000000,28.6287,28.6586,28.1936,28.2425,641700.29407882,0
+CNYA.US,D,20190702,000000,28.2335,28.3203,28.0578,28.1077,18667.633988115,0
+CNYA.US,D,20190703,000000,28.0199,28.0878,27.8942,28.0878,37913.402526772,0
+CNYA.US,D,20190705,000000,27.7794,27.7794,27.5169,27.6327,31582.979493284,0
+CNYA.US,D,20190708,000000,27.3522,27.3622,27.2075,27.2175,56414.710110398,0
+CNYA.US,D,20190709,000000,26.965,27.2275,26.9181,27.2105,37774.12921217,0
+CNYA.US,D,20190710,000000,27.2933,27.4001,27.2464,27.3333,15611.63679721,0
+CNYA.US,D,20190711,000000,27.2075,27.2075,26.938,27.0239,43981.31039173,0
+CNYA.US,D,20190712,000000,27.1975,27.2834,27.0528,27.2364,185008.0660048,0
+CNYA.US,D,20190715,000000,27.445,27.6087,27.4201,27.5937,136887.63286041,0
+CNYA.US,D,20190716,000000,27.459,27.5069,27.3722,27.3812,17939.204493758,0
+CNYA.US,D,20190717,000000,27.45,27.459,27.2933,27.2933,69429.250278485,0
+CNYA.US,D,20190718,000000,27.2275,27.2744,27.1406,27.2564,5206.2168537516,0
+CNYA.US,D,20190719,000000,27.3911,27.4101,27.2933,27.3033,18957.202246532,0
+CNYA.US,D,20190722,000000,27.1786,27.3223,27.1786,27.2125,10462.532022108,0
+CNYA.US,D,20190723,000000,27.3812,27.4001,27.2834,27.3522,5144.0949436414,0
+CNYA.US,D,20190724,000000,27.5369,27.5668,27.479,27.5468,6505.7671346053,0
+CNYA.US,D,20190725,000000,27.6526,27.6526,27.5418,27.5708,3944.7412919977,0
+CNYA.US,D,20190726,000000,27.6426,27.7943,27.6426,27.7494,10518.642134466,0
+CNYA.US,D,20190729,000000,27.7983,27.8263,27.7075,27.8263,11090.764887255,0
+CNYA.US,D,20190730,000000,27.6626,27.6726,27.5648,27.6426,16684.742696049,0
+CNYA.US,D,20190731,000000,27.6426,27.6756,27.3233,27.3812,11181.943819836,0
+CNYA.US,D,20190801,000000,27.3722,27.4979,26.3372,26.3372,17920.167134209,0
+CNYA.US,D,20190802,000000,26.5029,26.6276,26.3472,26.3672,331281.11712332,0
+CNYA.US,D,20190805,000000,25.5058,25.6126,25.0577,25.1086,33854.437077475,0
+CNYA.US,D,20190806,000000,25.5158,25.7574,25.4959,25.6695,506881.72161159,0
+CNYA.US,D,20190807,000000,25.2743,25.7194,25.2743,25.7194,34254.221628023,0
+CNYA.US,D,20190808,000000,26.0767,26.1047,25.9021,26.0947,64230.047188778,0
+CNYA.US,D,20190809,000000,25.7853,25.7853,25.4769,25.6226,28954.821909106,0
+CNYA.US,D,20190812,000000,25.6226,25.7853,25.6126,25.6865,14066.604774792,0
+CNYA.US,D,20190813,000000,26.2993,26.7045,26.2903,26.5508,47172.573032068,0
+CNYA.US,D,20190814,000000,25.8352,26.0178,25.7853,25.7853,33369.485392098,0
+CNYA.US,D,20190815,000000,26.1735,26.1835,26.0418,26.1636,57589.01460474,0
+CNYA.US,D,20190816,000000,26.3961,26.5598,26.3472,26.5508,24074.244100287,0
+CNYA.US,D,20190819,000000,26.9181,26.938,26.7245,26.7334,33163.080335926,0
+CNYA.US,D,20190820,000000,26.8981,26.938,26.7624,26.8013,6769.2842694276,0
+CNYA.US,D,20190821,000000,26.943,27.0718,26.8592,27.0718,24299.686516009,0
+CNYA.US,D,20190822,000000,26.8402,26.938,26.7724,26.8791,26701.399718173,0
+CNYA.US,D,20190823,000000,26.5987,26.938,26.3372,26.3372,26323.658426051,0
+CNYA.US,D,20190826,000000,26.443,26.6466,26.443,26.5598,5825.4320222694,0
+CNYA.US,D,20190827,000000,26.9081,26.938,26.6945,26.6945,4150.1443818782,0
+CNYA.US,D,20190828,000000,26.5987,26.6656,26.5598,26.6656,4827.4735953378,0
+CNYA.US,D,20190829,000000,26.975,27.0428,26.9281,27.0139,6038.8508424867,0
+CNYA.US,D,20190830,000000,26.8312,26.8981,26.7424,26.7724,24873.813201383,0
+CNYA.US,D,20190903,000000,26.8492,26.957,26.8492,26.947,52917.847750969,0
+CNYA.US,D,20190904,000000,27.3233,27.3333,27.1885,27.2364,53353.703088033,0
+CNYA.US,D,20190905,000000,27.7694,27.7794,27.7015,27.7694,21746.676403738,0
+CNYA.US,D,20190906,000000,27.9411,28.0009,27.9321,27.9321,18416.140448798,0
+CNYA.US,D,20190909,000000,28.0389,28.0389,27.9411,27.961,8828.3249996931,0
+CNYA.US,D,20190910,000000,28.0878,28.0878,27.9031,27.9031,13570.631460202,0
+CNYA.US,D,20190911,000000,27.5848,27.7924,27.5848,27.7205,23281.688763236,0
+CNYA.US,D,20190912,000000,28.0778,28.1936,28.0389,28.1267,8339.3654491483,0
+CNYA.US,D,20190913,000000,28.3303,28.3872,28.2634,28.3283,10180.979494028,0
+CNYA.US,D,20190916,000000,28.0478,28.0478,27.8542,27.8742,511340.47161144,0
+CNYA.US,D,20190917,000000,27.4979,27.5748,27.3812,27.5748,8332.3516851036,0
+CNYA.US,D,20190918,000000,27.6916,27.6916,27.45,27.5269,10286.185954699,0
+CNYA.US,D,20190919,000000,27.7894,27.7894,27.6836,27.6836,19279.835392588,0
+CNYA.US,D,20190920,000000,27.6037,27.6367,27.2744,27.2883,12715.954213041,0
+CNYA.US,D,20190923,000000,27.2744,27.3422,27.2275,27.3133,15321.066572501,0
+CNYA.US,D,20190924,000000,27.4979,27.4979,27.2464,27.2933,12664.853932144,0
+CNYA.US,D,20190925,000000,27.0817,27.2744,27.0817,27.2364,10604.811235586,0
+CNYA.US,D,20190926,000000,27.0718,27.0718,26.947,27.0239,6262.289325625,0
+CNYA.US,D,20190927,000000,27.0987,27.0987,26.4839,26.6566,28587.100279905,0
+CNYA.US,D,20190930,000000,26.6366,26.8113,26.6366,26.7913,65590.71741345,0
+CNYA.US,D,20191001,000000,26.8013,26.8013,26.6177,26.6177,5682.1508424991,0
+CNYA.US,D,20191002,000000,26.5787,26.6087,26.3592,26.3961,35666.994099884,0
+CNYA.US,D,20191003,000000,26.463,26.7245,26.463,26.7245,11667.897471505,0
+CNYA.US,D,20191004,000000,26.6276,26.7354,26.6276,26.7354,4868.5542133139,0
+CNYA.US,D,20191007,000000,26.4929,26.6736,26.4929,26.6656,3236.351123483,0
+CNYA.US,D,20191008,000000,26.5418,26.5987,26.453,26.459,310907.13453975,0
+CNYA.US,D,20191009,000000,26.9979,27.0139,26.9281,26.9849,3092.0679774206,0
+CNYA.US,D,20191010,000000,27.1406,27.5558,27.1207,27.5558,263930.94690094,0
+CNYA.US,D,20191011,000000,27.7794,28.0389,27.6426,27.8083,64350.28314383,0
+CNYA.US,D,20191014,000000,28.0978,28.1097,28.0109,28.0109,16963.289325253,0
+CNYA.US,D,20191015,000000,27.9131,28.0978,27.9131,27.971,18213.743257794,0
+CNYA.US,D,20191016,000000,27.7055,27.8083,27.7055,27.7904,194840.36122918,0
+CNYA.US,D,20191017,000000,28.0678,28.0678,27.9031,27.9411,11954.459831045,0
+CNYA.US,D,20191018,000000,27.5848,27.5848,27.45,27.5169,4912.6407301663,0
+CNYA.US,D,20191021,000000,27.7205,27.7205,27.6217,27.6816,13442.379774814,0
+CNYA.US,D,20191022,000000,27.6816,27.7395,27.6426,27.6426,204551.41853222,0
+CNYA.US,D,20191023,000000,27.5558,27.6916,27.5558,27.6127,32425.63314494,0
+CNYA.US,D,20191024,000000,27.479,27.4929,27.4301,27.467,336697.74689841,0
+CNYA.US,D,20191025,000000,27.6916,27.8353,27.6626,27.8263,4492.8168537764,0
+CNYA.US,D,20191028,000000,27.9031,28.0289,27.9031,27.996,20762.745504896,0
+CNYA.US,D,20191029,000000,27.8083,27.8083,27.7395,27.7694,43697.753931065,0
+CNYA.US,D,20191030,000000,27.6426,27.7494,27.5558,27.7205,196862.32920664,0
+CNYA.US,D,20191031,000000,27.5937,27.5937,27.5179,27.5648,3027.9421347262,0
+CNYA.US,D,20191101,000000,28.0109,28.1447,28.0109,28.1447,5098.0044942048,0
+CNYA.US,D,20191104,000000,28.4271,28.463,28.3223,28.3772,13524.541010766,0
+CNYA.US,D,20191105,000000,28.7155,28.7155,28.5219,28.5219,73719.669941258,0
+CNYA.US,D,20191106,000000,28.4451,28.502,28.3542,28.4022,265481.99072111,0
+CNYA.US,D,20191107,000000,28.8024,28.9581,28.7255,28.7744,51736.529492584,0
+CNYA.US,D,20191108,000000,28.6187,28.6487,28.502,28.6087,73612.459548003,0
+CNYA.US,D,20191111,000000,27.9221,28.1736,27.9221,28.1337,7389.5014042375,0
+CNYA.US,D,20191112,000000,27.991,27.991,27.8083,27.8542,10622.846628844,0
+CNYA.US,D,20191113,000000,27.8642,27.8842,27.7983,27.8173,189580.03819566,0
+CNYA.US,D,20191114,000000,28.0009,28.0109,27.9221,27.961,20319.876403788,0
+CNYA.US,D,20191115,000000,27.8642,27.9211,27.8303,27.9031,19056.39690945,0
+CNYA.US,D,20191118,000000,27.9321,27.9321,27.7983,27.8452,62464.582582098,0
+CNYA.US,D,20191119,000000,28.0778,28.2135,28.0778,28.1447,7243.2143255909,0
+CNYA.US,D,20191120,000000,27.9031,27.951,27.7375,27.8452,203524.40308281,0
+CNYA.US,D,20191121,000000,27.8263,27.8642,27.7983,27.8173,9334.3179772036,0
+CNYA.US,D,20191122,000000,27.6127,27.6127,27.3812,27.4001,35873.399156056,0
+CNYA.US,D,20191125,000000,27.7295,27.7494,27.6057,27.6426,23894.892134001,0
+CNYA.US,D,20191126,000000,27.7205,27.7494,27.6726,27.7494,700735.14604306,0
+CNYA.US,D,20191127,000000,27.7794,27.8542,27.7494,27.7494,5598.9876402548,0
+CNYA.US,D,20191129,000000,27.44,27.44,27.3333,27.3422,5520.834269471,0
+CNYA.US,D,20191202,000000,27.1975,27.3333,27.1596,27.2464,18600.502246544,0
+CNYA.US,D,20191203,000000,27.0708,27.1885,26.947,27.1786,4598.0233144469,0
+CNYA.US,D,20191204,000000,27.4301,27.5269,27.4301,27.5169,12305.14803328,0
+CNYA.US,D,20191205,000000,27.6726,27.7105,27.6127,27.6526,152470.21263515,0
+CNYA.US,D,20191206,000000,28.0009,28.0009,27.9411,27.9411,10955.499437821,0
+CNYA.US,D,20191209,000000,27.7295,27.8822,27.7295,27.7594,6927.5949435794,0
+CNYA.US,D,20191210,000000,28.0978,28.0978,27.9221,27.9321,12023.5955052,0
+CNYA.US,D,20191211,000000,27.8353,28.1077,27.8353,28.0878,18436.17977464,0
+CNYA.US,D,20191212,000000,27.9131,28.6107,27.9131,28.492,15703.817696083,0
+CNYA.US,D,20191213,000000,28.6487,28.8712,28.2704,28.3203,39097.726684034,0
+CNYA.US,D,20191216,000000,28.8064,28.8762,28.7585,28.7585,14095.661797263,0
+CNYA.US,D,20191217,000000,29.0309,29.1577,28.974,29.0698,22851.845223925,0
+CNYA.US,D,20191218,000000,29.0409,29.0978,29.003,29.003,10434.476965929,0
+CNYA.US,D,20191219,000000,28.984,29.0748,28.9241,29.0359,50376.861234204,0
+CNYA.US,D,20191220,000000,29.0409,29.0409,28.7994,28.964,12417.368257995,0
+CNYA.US,D,20191223,000000,28.5728,28.6716,28.3203,28.5339,19676.61404426,0
+CNYA.US,D,20191224,000000,28.6018,28.7295,28.6018,28.7245,4222.2859549094,0
+CNYA.US,D,20191226,000000,28.974,29.1477,28.974,29.0698,12873.262920901,0
+CNYA.US,D,20191227,000000,29.0609,29.1187,29.003,29.003,12041.630898458,0
+CNYA.US,D,20191230,000000,29.4022,29.5589,29.2754,29.2754,12827.172471464,0
+CNYA.US,D,20191231,000000,29.6078,29.7136,29.5978,29.6946,7124.9823031231,0
+CNYA.US,D,20200102,000000,30.2216,30.2415,30.1447,30.2415,17743.821066799,0
+CNYA.US,D,20200103,000000,29.9381,30.0659,29.9002,29.9002,9066.7929772129,0
+CNYA.US,D,20200106,000000,29.7625,30.0679,29.7625,30.0359,37520.631740269,0
+CNYA.US,D,20200107,000000,30.2026,30.2116,30.1537,30.2116,513042.81234172,0
+CNYA.US,D,20200108,000000,30.0359,30.2625,29.9381,30.0659,21601.391291384,0
+CNYA.US,D,20200109,000000,30.4262,30.4262,30.2805,30.3373,136494.86207391,0
+CNYA.US,D,20200110,000000,30.2316,30.3583,30.2316,30.3094,59771.297188933,0
+CNYA.US,D,20200113,000000,30.7006,31.042,30.7006,31.042,31736.280335975,0
+CNYA.US,D,20200114,000000,30.6807,30.9531,30.6807,30.8453,133736.44887176,0
+CNYA.US,D,20200115,000000,30.7885,30.7885,30.5829,30.6018,12243.02612317,0
+CNYA.US,D,20200116,000000,30.7785,30.7785,30.6707,30.6907,19071.426403831,0
+CNYA.US,D,20200117,000000,30.7196,30.8194,30.7196,30.7785,196967.53566731,0
+CNYA.US,D,20200121,000000,29.9781,30.1148,29.8902,30.002,34187.089886452,0
+CNYA.US,D,20200122,000000,30.3004,30.3383,30.0559,30.1347,17059.478089295,0
+CNYA.US,D,20200123,000000,29.2655,29.5689,28.8812,29.4611,116656.93145662,0
+CNYA.US,D,20200124,000000,29.5,29.5,28.965,29.1287,26758.511796823,0
+CNYA.US,D,20200127,000000,26.944,27.5199,26.8272,27.4221,119907.31010819,0
+CNYA.US,D,20200128,000000,27.5299,27.7245,27.3333,27.5778,20143.530336378,0
+CNYA.US,D,20200129,000000,28.0269,28.0269,27.7544,27.8213,44197.735110823,0
+CNYA.US,D,20200130,000000,27.2844,27.3143,26.9051,27.2564,33515.772470745,0
+CNYA.US,D,20200131,000000,26.8662,27.0418,26.456,26.6316,79371.761794994,0
+CNYA.US,D,20200203,000000,26.1835,26.6077,26.1835,26.3981,60142.02471701,0
+CNYA.US,D,20200204,000000,27.6666,28.0269,27.4121,27.8602,90289.186513715,0
+CNYA.US,D,20200205,000000,28.5539,28.5539,28.1427,28.2025,44646.616009684,0
+CNYA.US,D,20200206,000000,28.5139,28.5139,28.0758,28.1626,15487.39297699,0
+CNYA.US,D,20200207,000000,28.1347,28.1726,27.9979,28.0459,51005.094099351,0
+CNYA.US,D,20200210,000000,28.4281,28.5638,28.3203,28.5638,47073.37836915,0
+CNYA.US,D,20200211,000000,28.994,29.0658,28.8662,28.9141,19184.648594839,0
+CNYA.US,D,20200212,000000,29.2655,29.3383,29.2365,29.2365,31552.920504521,0
+CNYA.US,D,20200213,000000,28.9341,28.984,28.8113,28.8433,388507.41993031,0
+CNYA.US,D,20200214,000000,29.0409,29.1287,28.964,29.003,12638.802808549,0
+CNYA.US,D,20200218,000000,29.5399,29.6756,29.4411,29.51,36992.595504332,0
+CNYA.US,D,20200219,000000,29.6168,29.6557,29.5659,29.5878,204405.13145357,0
+CNYA.US,D,20200220,000000,29.9002,29.9581,29.6657,29.7585,83496.857019569,0
+CNYA.US,D,20200221,000000,30.1248,30.2605,30.1248,30.1837,105729.48707498,0
+CNYA.US,D,20200224,000000,29.1477,29.6856,29.1477,29.5788,86320.398030707,0
+CNYA.US,D,20200225,000000,30.1837,30.1837,29.6267,29.6946,83734.323030797,0
+CNYA.US,D,20200226,000000,29.5878,29.9481,29.5878,29.7625,58035.891571016,0
+CNYA.US,D,20200227,000000,29.7625,30.0948,29.476,29.6557,53323.64409927,0
+CNYA.US,D,20200228,000000,28.6517,29.1776,28.2225,29.1776,388697.79352581,0
+CNYA.US,D,20200302,000000,30.017,30.2415,29.7136,30.1447,117831.23595096,0
+CNYA.US,D,20200303,000000,30.1637,30.5829,30.007,30.2026,39298.119942454,0
+CNYA.US,D,20200304,000000,30.6308,30.8174,30.495,30.7296,27076.135111418,0
+CNYA.US,D,20200305,000000,30.9621,31.0599,30.6408,30.7096,113708.14465897,0
+CNYA.US,D,20200306,000000,30.2316,30.3483,29.9282,30.1447,120733.93229917,0
+CNYA.US,D,20200309,000000,28.1926,29.3533,28.1926,29.1676,104421.92106379,0
+CNYA.US,D,20200310,000000,30.3004,30.7296,30.1347,30.7296,11098.780617592,0
+CNYA.US,D,20200311,000000,29.8613,29.9781,29.4122,29.5,335179.76796588,0
+CNYA.US,D,20200312,000000,28.2904,28.3203,27.5878,27.8582,43879.109829935,0
+CNYA.US,D,20200313,000000,29.2465,29.51,28.2904,29.1098,350957.73116757,0
+CNYA.US,D,20200316,000000,25.9969,26.8811,25.2164,26.1925,155022.22078113,0
+CNYA.US,D,20200317,000000,27.0219,27.7045,26.5348,27.7045,25334.717695749,0
+CNYA.US,D,20200318,000000,26.1047,26.4859,25.6276,26.0268,45545.379773698,0
+CNYA.US,D,20200319,000000,25.8422,26.6696,25.6865,26.3881,71404.125840214,0
+CNYA.US,D,20200320,000000,26.8462,26.8462,25.5577,25.6466,74820.830896275,0
+CNYA.US,D,20200323,000000,25.5977,25.9879,25.4909,25.7743,11118.819943434,0
+CNYA.US,D,20200324,000000,26.8562,26.8562,26.5248,26.7973,28548.023594513,0
+CNYA.US,D,20200325,000000,27.0907,27.2654,26.6945,27.1297,25989.00168449,0
+CNYA.US,D,20200326,000000,27.1297,27.6766,26.944,27.6766,29319.53763943,0
+CNYA.US,D,20200327,000000,26.5827,26.7334,26.422,26.5827,49181.515447729,0
+CNYA.US,D,20200330,000000,26.6127,26.8562,26.466,26.8272,44181.70365015,0
+CNYA.US,D,20200331,000000,26.8272,27.0119,26.5348,26.5348,32262.312639328,0
+CNYA.US,D,20200401,000000,26.466,26.6316,26.1636,26.1636,26575.151965368,0
+CNYA.US,D,20200402,000000,26.9251,27.1596,26.8073,27.1396,7356.4365165982,0
+CNYA.US,D,20200403,000000,26.9929,27.1885,26.8322,26.9829,8319.3261233063,0
+CNYA.US,D,20200406,000000,27.6466,27.7045,27.5678,27.5678,18437.181740932,0
+CNYA.US,D,20200407,000000,28.2125,28.2125,27.5199,27.5878,38894.327526738,0
+CNYA.US,D,20200408,000000,27.6067,27.8033,27.6067,27.7544,5436.6691009346,0
+CNYA.US,D,20200409,000000,28.1157,28.1157,27.8033,27.8213,91987.519378825,0
+CNYA.US,D,20200413,000000,27.5498,27.5498,27.2844,27.3143,19246.770504949,0
+CNYA.US,D,20200414,000000,27.8123,27.9979,27.8123,27.968,8109.9151682574,0
+CNYA.US,D,20200415,000000,27.3822,27.474,27.3402,27.452,17749.832864552,0
+CNYA.US,D,20200416,000000,27.5199,27.6367,27.4999,27.5398,13233.970786057,0
+CNYA.US,D,20200417,000000,27.8033,27.958,27.7644,27.958,9074.8087075497,0
+CNYA.US,D,20200420,000000,27.8413,28.0459,27.7934,27.8123,8565.8098311629,0
+CNYA.US,D,20200421,000000,27.4311,27.6955,27.4311,27.5548,396212.54071656,0
+CNYA.US,D,20200422,000000,28.1526,28.1826,28.1257,28.1257,7881.4668536586,0
+CNYA.US,D,20200423,000000,28.1926,28.3053,27.9979,28.0269,10621.844662552,0
+CNYA.US,D,20200424,000000,27.958,27.958,27.7844,27.8582,13580.651123123,0
+CNYA.US,D,20200427,000000,27.948,28.0658,27.948,28.0588,22391.942695851,0
+CNYA.US,D,20200428,000000,28.4181,28.4181,28.1257,28.1257,14096.663763555,0
+CNYA.US,D,20200429,000000,28.2934,28.2934,28.2225,28.2904,15246.921066886,0
+CNYA.US,D,20200430,000000,28.494,28.494,27.8033,27.8702,45748.778930994,0
+CNYA.US,D,20200501,000000,27.1007,27.3043,26.9051,26.9121,20744.710111638,0
+CNYA.US,D,20200504,000000,26.8861,27.0219,26.8861,26.9839,64767.101121344,0
+CNYA.US,D,20200505,000000,27.3632,27.4221,27.3343,27.3632,220139.00813841,0
+CNYA.US,D,20200506,000000,28.2505,28.3403,28.1297,28.2335,22198.563201476,0
+CNYA.US,D,20200507,000000,28.7295,28.7295,28.5559,28.6417,65329.204211212,0
+CNYA.US,D,20200508,000000,28.9241,29.0898,28.8762,28.9441,11439.449156906,0
+CNYA.US,D,20200511,000000,28.6117,28.7485,28.5818,28.6796,29160.224998986,0
+CNYA.US,D,20200512,000000,28.984,28.984,28.6806,28.6996,13023.557864716,0
+CNYA.US,D,20200513,000000,28.8762,28.9052,28.6117,28.7185,35017.719942603,0
+CNYA.US,D,20200514,000000,28.2904,28.7095,28.2704,28.7095,14078.628370297,0
+CNYA.US,D,20200515,000000,28.3053,28.3203,28.1926,28.2804,12030.609269245,0
+CNYA.US,D,20200518,000000,28.5728,29.003,28.5728,28.964,24434.951965443,0
+CNYA.US,D,20200519,000000,28.6716,28.8463,28.6616,28.6616,7948.5985952293,0
+CNYA.US,D,20200520,000000,28.8862,28.9052,28.7295,28.8952,10936.462078272,0
+CNYA.US,D,20200521,000000,28.494,28.504,28.2205,28.2704,14931.301684874,0
+CNYA.US,D,20200522,000000,27.958,28.0359,27.7644,27.9281,12444.421347882,0
+CNYA.US,D,20200526,000000,28.1626,28.3403,28.0459,28.0958,78459.972469183,0
+CNYA.US,D,20200527,000000,27.7444,27.8313,27.6067,27.7345,52316.667975709,0
+CNYA.US,D,20200528,000000,27.8413,28.0558,27.7444,27.7444,19962.174437508,0
+CNYA.US,D,20200529,000000,28.0269,28.2904,27.8702,28.2325,45014.337638885,0
+CNYA.US,D,20200601,000000,28.5139,28.9052,28.4281,28.8762,18524.352808345,0
+CNYA.US,D,20200602,000000,29.1876,29.2854,29.1048,29.1876,13446.387639982,0
+CNYA.US,D,20200603,000000,29.2655,29.475,29.1976,29.3822,250077.76094636,0
+CNYA.US,D,20200604,000000,29.1377,29.1377,28.984,29.0509,8347.3811794851,0
+CNYA.US,D,20200605,000000,29.49,29.7036,29.49,29.5689,24322.731740728,0
+CNYA.US,D,20200608,000000,29.5689,29.7136,29.4611,29.7136,119154.83342282,0
+CNYA.US,D,20200609,000000,29.4711,29.6188,29.4711,29.6078,10062.74747156,0
+CNYA.US,D,20200610,000000,29.7924,29.8264,29.6527,29.7725,10661.923314236,0
+CNYA.US,D,20200611,000000,29.3533,29.4611,29.1098,29.1477,144498.5688152,0
+CNYA.US,D,20200612,000000,29.6367,29.6557,29.2854,29.4701,16549.477246616,0
+CNYA.US,D,20200615,000000,29.1966,29.6377,29.1966,29.5788,90459.520783372,0
+CNYA.US,D,20200616,000000,29.9501,29.9501,29.3922,29.5399,257356.04409218,0
+CNYA.US,D,20200617,000000,29.7824,29.8423,29.7345,29.7934,8325.3379210589,0
+CNYA.US,D,20200618,000000,29.9701,30.0479,29.8962,30.029,78036.140727624,0
+CNYA.US,D,20200619,000000,30.4491,30.4491,30.0479,30.0888,28694.31067316,0
+CNYA.US,D,20200622,000000,30.3902,30.6258,30.3314,30.522,106012.04156935,0
+CNYA.US,D,20200623,000000,30.9571,30.9571,30.7525,30.7525,37799.178369473,0
+CNYA.US,D,20200624,000000,30.7825,30.7825,30.508,30.508,26708.413482218,0
+CNYA.US,D,20200625,000000,30.5549,30.6058,30.4491,30.5589,304249.06852875,0
+CNYA.US,D,20200626,000000,30.6647,30.6647,30.3314,30.3513,188504.92836423,0
+CNYA.US,D,20200629,000000,30.537,30.7336,30.537,30.7136,246919.56319366,0
+CNYA.US,D,20200630,000000,30.8903,31.037,30.8653,30.9302,37511.61404364,0
+CNYA.US,D,20200701,000000,31.2805,31.7126,31.2805,31.4961,66292.09381792,0
+CNYA.US,D,20200702,000000,32.2107,32.4462,32.1039,32.3963,99196.666850484,0
+CNYA.US,D,20200706,000000,35.098,35.7547,34.8245,35.7447,127155.53426524,0
+CNYA.US,D,20200707,000000,35.2657,35.5371,35.1579,35.2158,135906.70786044,0
+CNYA.US,D,20200708,000000,35.7597,36.1359,35.5481,36.106,263194.50167624,0
+CNYA.US,D,20200709,000000,36.5282,36.6739,36.087,36.2138,103444.0019627,0
+CNYA.US,D,20200710,000000,36.0671,36.0671,35.7936,35.9743,15109.651684868,0
+CNYA.US,D,20200713,000000,36.9184,37.0262,36.62,36.62,180930.06319596,0
+CNYA.US,D,20200714,000000,36.2926,36.7228,36.2238,36.7228,893549.53142961,0
+CNYA.US,D,20200715,000000,36.2727,36.3805,36.0771,36.2637,160865.68819666,0
+CNYA.US,D,20200716,000000,34.4622,34.6199,34.2267,34.6199,99060.399434759,0
+CNYA.US,D,20200717,000000,34.6678,34.7078,34.4044,34.58,159123.26881469,0
+CNYA.US,D,20200720,000000,35.5002,35.5481,35.1379,35.4703,256621.60280007,0
+CNYA.US,D,20200721,000000,35.6559,35.6559,35.4413,35.5381,77536.159547866,0
+CNYA.US,D,20200722,000000,35.5192,35.608,35.2457,35.4114,40722.91600982,0
+CNYA.US,D,20200723,000000,35.4114,35.6659,35.3824,35.4373,22919.978931788,0
+CNYA.US,D,20200724,000000,33.9642,34.1978,33.8754,34.1978,167730.15926383,0
+CNYA.US,D,20200727,000000,34.2167,34.3944,34.2167,34.3694,18056.434549934,0
+CNYA.US,D,20200728,000000,34.56,34.56,34.3644,34.4133,114490.6803331,0
+CNYA.US,D,20200729,000000,35.2657,35.4802,35.2257,35.4303,24422.928369938,0
+CNYA.US,D,20200730,000000,35.1579,35.2148,34.9223,35.1778,9779.191010896,0
+CNYA.US,D,20200731,000000,35.598,35.598,35.2946,35.3824,56941.744380043,0
+CNYA.US,D,20200803,000000,36.4593,36.4883,36.2537,36.4793,244268.36038477,0
+CNYA.US,D,20200804,000000,35.9982,36.3615,35.9793,36.2138,52520.067133006,0
+CNYA.US,D,20200805,000000,36.5182,36.7108,36.5182,36.5761,34620.941290931,0
+CNYA.US,D,20200806,000000,36.5382,36.605,36.4583,36.605,47895.992694964,0
+CNYA.US,D,20200807,000000,36.0282,36.0282,35.8036,35.9313,20684.592134112,0
+CNYA.US,D,20200810,000000,36.2048,36.2138,36.0561,36.1749,17974.273313982,0
+CNYA.US,D,20200811,000000,36.0082,36.0771,35.6759,35.6759,10861.314606364,0
+CNYA.US,D,20200812,000000,35.6469,35.8036,35.6369,35.7058,34693.082863963,0
+CNYA.US,D,20200813,000000,35.588,35.608,35.4403,35.5481,21123.453370052,0
+CNYA.US,D,20200814,000000,35.9413,35.9413,35.8036,35.8136,33113.983987613,0
+CNYA.US,D,20200817,000000,36.8705,36.8705,36.7028,36.8406,102107.37892903,0
+CNYA.US,D,20200818,000000,37.0072,37.0072,36.7627,36.8306,56051.998312658,0
+CNYA.US,D,20200819,000000,36.5571,36.635,36.2238,36.2238,108347.62499623,0
+CNYA.US,D,20200820,000000,36.1849,36.3226,36.0671,36.3026,179057.38819602,0
+CNYA.US,D,20200821,000000,36.3026,36.3306,36.1359,36.2537,9258.168539004,0
+CNYA.US,D,20200824,000000,36.7627,36.7627,36.4793,36.5232,29075.057864158,0
+CNYA.US,D,20200825,000000,36.625,36.7527,36.599,36.7278,104141.370502,0
+CNYA.US,D,20200826,000000,36.4393,36.5182,36.2827,36.3615,87983.662075593,0
+CNYA.US,D,20200827,000000,36.7328,36.7328,36.4683,36.5082,19361.99662854,0
+CNYA.US,D,20200828,000000,37.4573,37.6819,37.4474,37.5162,108411.75083893,0
+CNYA.US,D,20200831,000000,37.2807,37.3007,37.0861,37.2418,40179.850279502,0
+CNYA.US,D,20200901,000000,37.7019,37.8685,37.7019,37.7518,133196.38904031,0
+CNYA.US,D,20200902,000000,37.8386,37.8386,37.6041,37.7997,37925.426122277,0
+CNYA.US,D,20200903,000000,37.5562,37.5562,37.0861,37.134,55050.032020558,0
+CNYA.US,D,20200904,000000,37.1539,37.3396,36.7627,37.1539,47679.567975871,0
+CNYA.US,D,20200908,000000,36.106,36.106,35.9882,36.0182,160328.63426409,0
+CNYA.US,D,20200909,000000,35.7447,35.8715,35.622,35.6958,94296.049715823,0
+CNYA.US,D,20200910,000000,35.598,35.608,34.8724,34.8924,1482193.7064091,0
+CNYA.US,D,20200911,000000,35.6759,35.6759,35.4403,35.5192,13366.230336614,0
+CNYA.US,D,20200914,000000,35.9593,36.0381,35.8236,35.9313,155626.40645526,0
+CNYA.US,D,20200915,000000,36.615,36.615,36.4693,36.4982,301169.02414683,0
+CNYA.US,D,20200916,000000,36.2048,36.4593,36.2048,36.2727,54258.478649799,0
+CNYA.US,D,20200917,000000,36.106,36.4004,36.106,36.3316,56194.277526136,0
+CNYA.US,D,20200918,000000,36.7428,36.7627,36.5661,36.5861,64665.902525842,0
+CNYA.US,D,20200921,000000,36.2338,36.5182,36.0771,36.5182,14768.983145554,0
+CNYA.US,D,20200922,000000,36.2637,36.2637,36.0082,36.1559,21260.72275207,0
+CNYA.US,D,20200923,000000,36.1749,36.1749,35.6269,35.6369,23620.353369965,0
+CNYA.US,D,20200924,000000,35.2257,35.3425,35.1579,35.3425,15624.662359007,0
+CNYA.US,D,20200925,000000,35.2058,35.3325,34.9523,35.3225,29993.860954014,0
+CNYA.US,D,20200928,000000,35.5381,35.588,35.4303,35.588,13861.201684911,0
+CNYA.US,D,20200929,000000,35.6369,35.8725,35.5681,35.8236,59842.436795673,0
+CNYA.US,D,20200930,000000,35.5681,35.9643,35.5681,35.9194,116230.09381618,0
+CNYA.US,D,20201001,000000,36.4883,36.5861,36.3665,36.4982,182806.74606106,0
+CNYA.US,D,20201002,000000,35.9014,36.2737,35.9014,35.9413,15177.785392731,0
+CNYA.US,D,20201005,000000,36.3226,36.5382,36.3026,36.4393,25640.317414839,0
+CNYA.US,D,20201006,000000,36.5571,36.6689,36.4593,36.5082,13078.666010781,0
+CNYA.US,D,20201007,000000,36.8016,36.8895,36.7677,36.8406,24776.622471049,0
+CNYA.US,D,20201008,000000,36.9483,36.9483,36.8016,36.8895,34621.943257223,0
+CNYA.US,D,20201009,000000,37.106,37.3206,37.106,37.2268,19471.210954379,0
+CNYA.US,D,20201012,000000,38.0242,38.0242,37.7717,37.9065,129745.61713032,0
+CNYA.US,D,20201013,000000,37.9763,38.0741,37.8586,38.0053,375998.87273974,0
+CNYA.US,D,20201014,000000,37.9564,37.9564,37.624,37.6639,24262.613763202,0
+CNYA.US,D,20201015,000000,37.5362,37.5991,37.4863,37.5362,216694.24802617,0
+CNYA.US,D,20201016,000000,37.8386,37.8785,37.7019,37.7767,7763.2348311908,0
+CNYA.US,D,20201019,000000,37.5562,37.614,37.3885,37.3885,267429.81319295,0
+CNYA.US,D,20201020,000000,37.8486,37.9963,37.8196,37.8885,11615.795224315,0
+CNYA.US,D,20201021,000000,37.9065,38.0442,37.8286,37.8286,47463.143256777,0
+CNYA.US,D,20201022,000000,37.7817,37.7817,37.614,37.7059,8714.1008423937,0
+CNYA.US,D,20201023,000000,37.4084,37.4573,37.2218,37.3885,45665.61572875,0
+CNYA.US,D,20201026,000000,36.7527,36.8705,36.605,36.7817,36332.299717838,0
+CNYA.US,D,20201027,000000,36.9094,36.9483,36.7917,36.8994,191165.14886976,0
+CNYA.US,D,20201028,000000,36.8016,36.8605,36.5911,36.7128,65540.619098845,0
+CNYA.US,D,20201029,000000,37.0961,37.4573,37.0961,37.3885,23936.974718269,0
+CNYA.US,D,20201030,000000,36.9783,37.0861,36.8994,36.9483,39857.217133446,0
+CNYA.US,D,20201102,000000,37.2707,37.3007,37.115,37.2907,45783.847751217,0
+CNYA.US,D,20201103,000000,37.5162,37.6679,37.4474,37.654,28221.382583289,0
+CNYA.US,D,20201104,000000,38.2997,38.9654,38.2019,38.9155,186652.29269014,0
+CNYA.US,D,20201105,000000,39.68,39.68,39.2678,39.3367,277982.52218135,0
+CNYA.US,D,20201106,000000,38.8376,39.1211,38.7049,39.0382,27986.922470937,0
+CNYA.US,D,20201109,000000,40.4325,40.4325,39.4135,39.4444,153595.42078118,0
+CNYA.US,D,20201110,000000,39.2089,39.4444,38.9654,39.3367,41319.08595362,0
+CNYA.US,D,20201111,000000,38.6121,38.9015,38.5173,38.8576,79258.539603986,0
+CNYA.US,D,20201112,000000,38.8576,39.0632,38.6021,38.6021,19538.34269595,0
+CNYA.US,D,20201113,000000,38.4943,38.652,38.3476,38.652,37255.110672862,0
+CNYA.US,D,20201116,000000,39.2678,39.3067,39.1241,39.2388,46585.420784897,0
+CNYA.US,D,20201117,000000,38.9754,39.2189,38.9354,39.16,238363.77302542,0
+CNYA.US,D,20201118,000000,39.0822,39.0911,38.8277,38.8965,75358.886795133,0
+CNYA.US,D,20201119,000000,39.0822,39.1989,38.9973,39.1111,70438.23033463,0
+CNYA.US,D,20201120,000000,39.4444,39.5522,39.3915,39.4834,68356.144379646,0
+CNYA.US,D,20201123,000000,39.8746,39.8746,39.4245,39.5223,38587.725841355,0
+CNYA.US,D,20201124,000000,39.5223,39.5422,39.3267,39.5422,79050.13061523,0
+CNYA.US,D,20201125,000000,38.9843,39.14,38.7887,39.1011,173922.31094901,0
+CNYA.US,D,20201127,000000,39.67,39.7369,39.4933,39.6401,14852.146347798,0
+CNYA.US,D,20201130,000000,39.5522,39.5522,39.14,39.15,78043.154491669,0
+CNYA.US,D,20201201,000000,40.0512,40.3157,39.9045,40.2668,194083.87667865,0
+CNYA.US,D,20201202,000000,40.2279,40.3247,40.1201,40.2858,38428.413200911,0
+CNYA.US,D,20201203,000000,40.3636,40.4425,40.2289,40.2379,73689.610952495,0
+CNYA.US,D,20201204,000000,40.4724,40.6032,40.3836,40.5802,137708.24325364,0
+CNYA.US,D,20201207,000000,40.4026,40.4624,40.2279,40.4026,87357.433143031,0
+CNYA.US,D,20201208,000000,40.4624,40.4624,40.2379,40.3836,68461.350840317,0
+CNYA.US,D,20201209,000000,39.9924,40.0123,39.4345,39.4943,135058.04241104,0
+CNYA.US,D,20201210,000000,39.6301,39.9145,39.6301,39.8746,70253.868536884,0
+CNYA.US,D,20201211,000000,39.3466,39.4444,39.2189,39.2977,59460.687638382,0
+CNYA.US,D,20201214,000000,39.9984,39.9984,39.7508,39.8107,33243.237639294,0
+CNYA.US,D,20201215,000000,40.0483,40.2459,39.9584,40.2459,61134.973312482,0
+CNYA.US,D,20201216,000000,40.196,40.2558,40.0383,40.1471,58888.564885593,0
+CNYA.US,D,20201217,000000,40.7788,40.7788,40.4545,40.4724,256187.75139559,0
+CNYA.US,D,20201218,000000,40.5313,40.5313,40.2758,40.4525,44364.061515312,0
+CNYA.US,D,20201221,000000,40.4325,40.71,40.3836,40.71,84654.128086945,0
+CNYA.US,D,20201222,000000,40.3537,40.3537,39.9984,40.1471,38978.492695274,0
+CNYA.US,D,20201223,000000,40.5812,40.5812,40.4006,40.4026,22614.379212697,0
+CNYA.US,D,20201224,000000,40.4924,40.4924,40.3357,40.4125,11632.828651281,0
+CNYA.US,D,20201228,000000,40.9275,40.9275,40.71,40.8377,27777.511515888,0
+CNYA.US,D,20201229,000000,40.8277,40.8277,40.5413,40.71,32368.521066291,0
+CNYA.US,D,20201230,000000,41.4206,41.5333,41.3018,41.5293,76482.091008577,0
+CNYA.US,D,20201231,000000,42.3088,42.3088,42.0034,42.0324,23698.506740749,0
+CNYA.US,D,20210104,000000,43.3657,43.4536,42.8837,43.0194,110976.7845467,0
+CNYA.US,D,20210105,000000,44.1153,44.3129,43.9775,44.3129,90259.127524952,0
+CNYA.US,D,20210106,000000,44.4815,44.6392,44.244,44.4017,133481.94943356,0
+CNYA.US,D,20210107,000000,45.2221,45.3888,44.9845,45.3209,315124.4106632,0
+CNYA.US,D,20210108,000000,44.8658,44.9057,44.5015,44.777,361453.32807732,0
+CNYA.US,D,20210111,000000,44.224,44.2929,44.0174,44.224,41066.590448011,0
+CNYA.US,D,20210112,000000,45.5574,45.7351,45.3398,45.7351,82160.233985908,0
+CNYA.US,D,20210113,000000,45.252,45.3109,45.1233,45.1622,155823.79381481,0
+CNYA.US,D,20210114,000000,44.7271,44.7271,44.5205,44.5704,126151.56404056,0
+CNYA.US,D,20210115,000000,44.1252,44.1352,43.8588,43.9975,94784.007300076,0
+CNYA.US,D,20210119,000000,44.1652,44.1751,43.9137,43.9875,75811.775559162,0
+CNYA.US,D,20210120,000000,44.5404,44.6292,44.3328,44.5304,396740.5769525,0
+CNYA.US,D,20210121,000000,45.281,45.3209,45.0734,45.1772,456546.94296166,0
+CNYA.US,D,20210122,000000,45.1033,45.1033,44.8758,44.9646,175773.94465681,0
+CNYA.US,D,20210125,000000,45.5874,45.5874,45.2121,45.4786,67268.008986426,0
+CNYA.US,D,20210126,000000,45.1333,45.1432,44.9746,45.0834,52085.213762234,0
+CNYA.US,D,20210127,000000,44.5604,44.5604,44.3029,44.3857,94894.223592207,0
+CNYA.US,D,20210128,000000,43.5324,44.0853,43.4935,43.9675,100114.46797405,0
+CNYA.US,D,20210129,000000,43.8887,43.9087,43.3158,43.5623,58122.060672137,0
+CNYA.US,D,20210201,000000,43.9037,44.0674,43.7899,44.0574,100938.08426615,0
+CNYA.US,D,20210202,000000,44.8358,44.8458,44.6692,44.8069,78157.378648968,0
+CNYA.US,D,20210203,000000,44.8219,45.0834,44.747,45.0834,215768.43117227,0
+CNYA.US,D,20210204,000000,44.8269,44.8269,44.5803,44.8069,99906.058985291,0
+CNYA.US,D,20210205,000000,44.9546,44.9546,44.737,44.777,87047.825558772,0
+CNYA.US,D,20210208,000000,45.4387,45.9427,45.4187,45.9427,752931.57806371,0
+CNYA.US,D,20210209,000000,46.6922,47.2062,46.6533,47.2062,608499.13902379,0
+CNYA.US,D,20210210,000000,47.7501,47.9567,47.5026,47.8379,154501.19830924,0
+CNYA.US,D,20210211,000000,48.1843,48.2431,48.0455,48.0555,85539.866289161,0
+CNYA.US,D,20210212,000000,48.0156,48.2721,47.9837,48.0845,235395.94886822,0
+CNYA.US,D,20210216,000000,48.3918,48.7072,48.3519,48.3918,182977.08033072,0
+CNYA.US,D,20210217,000000,48.5585,48.7961,48.4797,48.7861,92942.393255196,0
+CNYA.US,D,20210218,000000,47.0784,47.315,46.811,47.315,118658.86010823,0
+CNYA.US,D,20210219,000000,47.4926,47.5615,47.3249,47.3569,163753.35505049,0
+CNYA.US,D,20210222,000000,45.7051,45.785,45.5474,45.6462,89841.307581147,0
+CNYA.US,D,20210223,000000,45.3698,45.5674,44.9057,45.3987,341965.08369598,0
+CNYA.US,D,20210224,000000,44.4316,44.7969,44.2041,44.767,136130.14634358,0
+CNYA.US,D,20210225,000000,44.2929,44.3728,43.5424,43.6861,118567.68117565,0
+CNYA.US,D,20210226,000000,43.4156,43.4935,42.9995,43.1482,69166.735109955,0
+CNYA.US,D,20210301,000000,43.9186,44.244,43.8398,44.1252,176037.46179163,0
+CNYA.US,D,20210302,000000,43.5424,43.6122,43.3358,43.3358,172385.29465693,0
+CNYA.US,D,20210303,000000,43.731,43.8148,43.5035,43.5035,144787.13510733,0
+CNYA.US,D,20210304,000000,42.8717,42.9306,42.1212,42.2988,85069.944098166,0
+CNYA.US,D,20210305,000000,42.5264,42.5264,41.7559,42.1312,68558.54157065,0
+CNYA.US,D,20210308,000000,40.67,40.67,40.2459,40.3237,168078.84353348,0
+CNYA.US,D,20210309,000000,40.1371,40.8676,40.1371,40.6012,128509.19072587,0
+CNYA.US,D,20210310,000000,40.6101,40.6101,40.0672,40.0872,849008.1218806,0
+CNYA.US,D,20210311,000000,41.1241,41.6571,41.1241,41.6172,73834.896064849,0
+CNYA.US,D,20210312,000000,40.9465,41.1042,40.7788,41.0972,23791.689605915,0
+CNYA.US,D,20210315,000000,40.3537,40.5313,40.3147,40.4824,53564.116009374,0
+CNYA.US,D,20210316,000000,40.6201,40.8187,40.6201,40.7688,32414.611515727,0
+CNYA.US,D,20210317,000000,40.8976,41.0792,40.6101,41.0443,21737.65870711,0
+CNYA.US,D,20210318,000000,40.8976,40.9654,40.6301,40.6601,520792.01964482,0
+CNYA.US,D,20210319,000000,40.3047,40.5812,40.167,40.5812,120827.11516434,0
+CNYA.US,D,20210322,000000,40.6201,40.7708,40.5712,40.6301,78214.490727618,0
+CNYA.US,D,20210323,000000,40.2758,40.3527,40.0872,40.0872,31592.999156205,0
+CNYA.US,D,20210324,000000,39.6041,39.7908,39.4953,39.4953,418120.53369333,0
+CNYA.US,D,20210325,000000,39.4554,39.5343,39.2678,39.4654,68398.226963914,0
+CNYA.US,D,20210326,000000,40.3537,40.7788,40.176,40.7788,89152.956738474,0
+CNYA.US,D,20210329,000000,40.3337,40.4724,40.2359,40.2758,28943.800279893,0
+CNYA.US,D,20210330,000000,40.5413,40.6012,40.3636,40.6012,63867.335391038,0
+CNYA.US,D,20210331,000000,40.6501,40.7189,40.5213,40.6201,82667.228929711,0
+CNYA.US,D,20210401,000000,41.2619,41.2619,41.0303,41.1341,31588.991291037,0
+CNYA.US,D,20210405,000000,41.2718,41.5693,41.2718,41.3617,66334.176402188,0
+CNYA.US,D,20210406,000000,41.3217,41.5872,41.3118,41.4305,89868.360671033,0
+CNYA.US,D,20210407,000000,41.0443,41.0443,40.7988,40.9275,94007.483423698,0
+CNYA.US,D,20210408,000000,41.183,41.183,40.9365,40.9954,84222.28061505,0
+CNYA.US,D,20210409,000000,40.6201,40.6201,40.4125,40.5712,286407.05476532,0
+CNYA.US,D,20210412,000000,39.8496,40.0083,39.7119,39.8496,54596.141290237,0
+CNYA.US,D,20210413,000000,39.9095,39.9784,39.8307,39.9584,57468.778649688,0
+CNYA.US,D,20210414,000000,40.3537,40.3537,40.1471,40.17,62410.476402325,0
+CNYA.US,D,20210415,000000,40.2758,40.3237,40.196,40.2159,28813.54466192,0
+CNYA.US,D,20210416,000000,40.4026,40.4026,40.196,40.2948,67159.796626879,0
+CNYA.US,D,20210419,000000,41.1142,41.1142,40.8876,40.9275,51532.128368995,0
+CNYA.US,D,20210420,000000,41.1241,41.1441,40.8776,40.9754,367021.25476252,0
+CNYA.US,D,20210421,000000,41.4106,41.6271,41.3217,41.5872,25078.214324971,0
+CNYA.US,D,20210422,000000,41.5593,41.5593,41.2429,41.3317,62708.060391079,0
+CNYA.US,D,20210423,000000,41.8946,42.1022,41.8148,42.0723,50155.42668365,0
+CNYA.US,D,20210426,000000,41.3707,41.5972,41.3617,41.4206,18356.022471272,0
+CNYA.US,D,20210427,000000,41.6271,41.706,41.5393,41.6072,13541.574437732,0
+CNYA.US,D,20210428,000000,42.1212,42.1312,41.9345,42.0723,48415.011234272,0
+CNYA.US,D,20210429,000000,42.3288,42.3288,42.0224,42.233,45945.164324246,0
+CNYA.US,D,20210430,000000,42.0134,42.0623,41.8447,41.9335,12485.501965858,0
+CNYA.US,D,20210503,000000,41.6771,41.8048,41.5293,41.6271,67282.036514515,0
+CNYA.US,D,20210504,000000,41.4305,41.4305,41.173,41.3018,92264.062075444,0
+CNYA.US,D,20210505,000000,41.4405,41.5782,41.4405,41.4705,60263.262638355,0
+CNYA.US,D,20210506,000000,41.4006,41.4894,41.3317,41.4106,33193.139324689,0
+CNYA.US,D,20210507,000000,41.173,41.3417,41.0742,41.2619,88249.183143,0
+CNYA.US,D,20210510,000000,41.3617,41.3707,40.8676,40.8676,32998.757864021,0
+CNYA.US,D,20210511,000000,40.8776,41.2619,40.8477,41.193,67460.386514509,0
+CNYA.US,D,20210512,000000,41.3806,41.3906,40.9654,40.9754,47060.352807353,0
+CNYA.US,D,20210513,000000,41.0942,41.1631,40.8826,41.0443,75972.090165898,0
+CNYA.US,D,20210514,000000,41.8846,42.22,41.8647,42.1711,45383.061234377,0
+CNYA.US,D,20210517,000000,42.5164,42.8228,42.4565,42.8228,99727.708985297,0
+CNYA.US,D,20210518,000000,42.8517,42.8907,42.744,42.7539,51407.884548775,0
+CNYA.US,D,20210519,000000,42.5264,42.7639,42.5164,42.6052,24085.2657295,0
+CNYA.US,D,20210520,000000,42.9106,43.0494,42.8717,42.9306,22329.820785741,0
+CNYA.US,D,20210521,000000,42.5164,42.5364,42.22,42.2789,79409.836514093,0
+CNYA.US,D,20210524,000000,42.6891,42.9006,42.6891,42.8228,20848.914606017,0
+CNYA.US,D,20210525,000000,44.2141,44.5105,44.0174,44.4017,71722.751121102,0
+CNYA.US,D,20210526,000000,44.3528,44.7081,44.254,44.7081,473265.75251164,0
+CNYA.US,D,20210527,000000,44.6891,44.7869,44.6302,44.7181,72884.030053646,0
+CNYA.US,D,20210528,000000,44.6592,44.7969,44.5704,44.7081,29477.848313582,0
+CNYA.US,D,20210601,000000,45.0344,45.0344,44.747,44.8957,167417.5457807,0
+CNYA.US,D,20210602,000000,44.5304,44.5304,44.3927,44.5304,89656.9457834,0
+CNYA.US,D,20210603,000000,44.1252,44.1252,43.8887,43.9975,157073.24578106,0
+CNYA.US,D,20210604,000000,44.3328,44.5604,44.3328,44.5604,29999.872751766,0
+CNYA.US,D,20210607,000000,44.264,44.4316,44.2041,44.3628,46424.104211869,0
+CNYA.US,D,20210608,000000,43.8687,44.0574,43.747,43.9087,35477.622470677,0
+CNYA.US,D,20210609,000000,43.8099,43.9975,43.7111,43.76,522437.24829645,0
+CNYA.US,D,20210610,000000,44.0863,44.4027,44.0674,44.3538,50778.649717336,0
+CNYA.US,D,20210611,000000,43.8588,43.9386,43.5823,43.6911,42746.887919862,0
+CNYA.US,D,20210614,000000,43.6322,43.6911,43.5923,43.6711,8494.6702244238,0
+CNYA.US,D,20210615,000000,43.3548,43.3548,43.1172,43.1971,69034.475559398,0
+CNYA.US,D,20210616,000000,42.6332,42.722,42.0294,42.0892,27290.555897928,0
+CNYA.US,D,20210617,000000,42.3557,42.6332,42.3268,42.4585,21148.502527355,0
+CNYA.US,D,20210618,000000,42.2869,42.4056,42.1781,42.2769,166217.19016276,0
+CNYA.US,D,20210621,000000,42.3557,42.6332,42.3557,42.6232,138692.17415248,0
+CNYA.US,D,20210622,000000,42.4845,42.6631,42.4845,42.6432,132554.12864708,0
+CNYA.US,D,20210623,000000,42.6921,42.9216,42.6921,42.7809,323166.1921236,0
+CNYA.US,D,20210624,000000,42.9695,43.1771,42.9695,43.1372,38628.806459331,0
+CNYA.US,D,20210625,000000,43.6911,43.8398,43.6811,43.7111,22042.256459908,0
+CNYA.US,D,20210628,000000,43.8787,43.9775,43.8787,43.9775,66640.778087571,0
+CNYA.US,D,20210629,000000,43.4536,43.6512,43.4536,43.5923,58784.360391215,0
+CNYA.US,D,20210630,000000,43.7999,43.9775,43.6811,43.8588,19447.163763369,0
+CNYA.US,D,20210701,000000,43.6512,43.6911,43.4146,43.5234,106895.77583898,0
+CNYA.US,D,20210702,000000,42.8607,42.8996,42.6921,42.742,25992.007583366,0
+CNYA.US,D,20210706,000000,42.5543,42.6921,42.3268,42.3757,33567.874717934,0
+CNYA.US,D,20210707,000000,43.5035,43.5035,43.246,43.4146,120187.86066998,0
+CNYA.US,D,20210708,000000,42.4156,42.6232,42.3268,42.6232,97086.525839322,0
+CNYA.US,D,20210709,000000,42.9985,43.1412,42.8757,43.0973,35499.665729103,0
+CNYA.US,D,20210712,000000,43.4536,43.5324,43.3737,43.5324,40214.919099726,0
+CNYA.US,D,20210713,000000,43.3448,43.5923,43.3448,43.4047,22477.109830679,0
+CNYA.US,D,20210714,000000,43.2859,43.3058,42.9985,43.1372,58977.73988559,0
+CNYA.US,D,20210715,000000,43.6023,43.76,43.5324,43.6512,43290.955616473,0
+CNYA.US,D,20210716,000000,43.2559,43.3448,42.9695,42.9695,32223.235953936,0
+CNYA.US,D,20210719,000000,42.9196,42.9595,42.7519,42.9396,28649.222190015,0
+CNYA.US,D,20210720,000000,43.0783,43.2559,43.0384,43.1971,37402.399717801,0
+CNYA.US,D,20210721,000000,43.6512,43.9386,43.4735,43.9386,113076.90589495,0
+CNYA.US,D,20210722,000000,43.7111,43.75,43.5823,43.6512,99545.351120135,0
+CNYA.US,D,20210723,000000,43.1172,43.1571,42.9695,43.1472,26645.289605815,0
+CNYA.US,D,20210726,000000,41.4665,41.7828,41.4166,41.7828,259714.67274378,0
+CNYA.US,D,20210727,000000,39.8347,40.3876,39.2808,39.646,264802.65757506,0
+CNYA.US,D,20210728,000000,40.8726,42.0004,40.8726,41.693,624027.61261876,0
+CNYA.US,D,20210729,000000,41.693,41.693,41.3766,41.4465,94694.832300079,0
+CNYA.US,D,20210730,000000,41.1002,41.4235,41.1002,41.3966,55939.778087943,0
+CNYA.US,D,20210802,000000,42.0393,42.1781,41.9206,42.0194,173965.39549957,0
+CNYA.US,D,20210803,000000,42.0194,42.0194,41.8218,41.9605,66206.926683092,0
+CNYA.US,D,20210804,000000,42.4645,42.4745,42.2719,42.3727,118822.18061385,0
+CNYA.US,D,20210805,000000,42.3956,42.3956,42.1781,42.198,58599.998593469,0
+CNYA.US,D,20210806,000000,41.9705,42.0693,41.8517,41.8916,57194.239885652,0
+CNYA.US,D,20210809,000000,42.4056,42.5044,42.3757,42.4356,144654.87555677,0
+CNYA.US,D,20210810,000000,42.6821,42.9096,42.6821,42.9096,139470.70196144,0
+CNYA.US,D,20210811,000000,43.0484,43.0484,42.7809,42.9595,67649.758143716,0
+CNYA.US,D,20210812,000000,42.6232,42.6232,42.3926,42.5443,95806.012918018,0
+CNYA.US,D,20210813,000000,42.4356,42.5633,42.3557,42.5543,253882.22695747,0
+CNYA.US,D,20210816,000000,42.4156,42.4156,42.2569,42.3857,43410.189605233,0
+CNYA.US,D,20210817,000000,41.2679,41.3277,41.0353,41.2489,97693.717412334,0
+CNYA.US,D,20210818,000000,41.5353,41.703,41.3966,41.3966,99335.940165086,0
+CNYA.US,D,20210819,000000,41.5353,41.702,41.4465,41.6741,83747.348592594,0
+CNYA.US,D,20210820,000000,40.6451,40.9225,40.6151,40.8726,62227.116570871,0
+CNYA.US,D,20210823,000000,41.4565,41.6242,41.3467,41.5842,61452.596627077,0
+CNYA.US,D,20210824,000000,42.1581,42.3368,42.1481,42.218,64396.373593267,0
+CNYA.US,D,20210825,000000,42.1781,42.2869,42.1781,42.218,54607.16291945,0
+CNYA.US,D,20210826,000000,41.6341,41.703,41.5353,41.5353,16431.245224148,0
+CNYA.US,D,20210827,000000,41.6441,41.8916,41.6311,41.8916,44702.726122042,0
+CNYA.US,D,20210830,000000,41.703,41.703,41.5154,41.6242,62842.32387422,0
+CNYA.US,D,20210831,000000,41.6242,41.7629,41.5353,41.693,558564.1449244,0
+CNYA.US,D,20210901,000000,41.9605,42.3857,41.9306,42.198,379858.44689691,0
+CNYA.US,D,20210902,000000,42.2769,42.2988,42.0593,42.2469,372628.25813311,0
+CNYA.US,D,20210903,000000,41.9605,42.202,41.9605,42.0493,71735.7766829,0
+CNYA.US,D,20210907,000000,42.9795,43.236,42.9795,43.1472,64981.521907853,0
+CNYA.US,D,20210908,000000,42.7619,42.9396,42.722,42.7909,77140.382862487,0
+CNYA.US,D,20210909,000000,42.9396,43.0583,42.9096,43.0184,24820.708987901,0
+CNYA.US,D,20210910,000000,43.5324,43.6711,43.2659,43.2859,93375.242693383,0
+CNYA.US,D,20210913,000000,43.3747,43.3947,43.1272,43.3747,55085.100840782,0
+CNYA.US,D,20210914,000000,42.8308,42.8308,42.6232,42.6332,56574.022750842,0
+CNYA.US,D,20210915,000000,42.4256,42.6032,42.3657,42.5244,30414.686796696,0
+CNYA.US,D,20210916,000000,41.8717,41.8916,41.713,41.7529,45100.506740005,0
+CNYA.US,D,20210917,000000,41.9805,42.0393,41.8018,41.8417,531057.16430738,0
+CNYA.US,D,20210920,000000,40.9026,40.9615,40.4674,40.6351,186088.18566769,0
+CNYA.US,D,20210921,000000,40.8627,40.9814,40.7838,40.8926,52857.729773443,0
+CNYA.US,D,20210922,000000,41.8816,42.1192,41.7828,42.0393,141053.80870296,0
+CNYA.US,D,20210923,000000,41.7329,41.9206,41.684,41.8916,249486.60083402,0
+CNYA.US,D,20210924,000000,41.684,41.7828,41.5942,41.6641,393270.76768296,0
+CNYA.US,D,20210927,000000,41.8118,42.1132,41.7629,42.0593,206223.70027373,0
+CNYA.US,D,20210928,000000,41.9016,41.9545,41.6341,41.6541,63346.312919146,0
+CNYA.US,D,20210929,000000,41.4365,41.4954,41.2449,41.2978,220422.56459908,0
+CNYA.US,D,20210930,000000,42.0004,42.1681,41.8717,42.0793,744990.99519882,0
+CNYA.US,D,20211001,000000,41.693,41.8268,41.4265,41.679,331212.98341545,0
+CNYA.US,D,20211004,000000,41.4265,41.4754,40.9026,41.1541,121360.16123174,0
+CNYA.US,D,20211005,000000,41.1002,41.3277,41.0503,41.1401,63511.637357343,0
+CNYA.US,D,20211006,000000,40.9515,41.3377,40.7938,41.2978,170301.20476936,0
+CNYA.US,D,20211007,000000,41.8118,42.0393,41.713,41.9405,139878.50224233,0
+CNYA.US,D,20211008,000000,42.5443,42.5992,42.4356,42.5733,180946.09465663,0
+CNYA.US,D,20211011,000000,42.4845,42.5344,42.1681,42.2469,78470.994098396,0
+CNYA.US,D,20211012,000000,42.0294,42.0992,41.8018,41.8218,66103.724155005,0
+CNYA.US,D,20211013,000000,42.7619,42.9246,42.732,42.8408,66712.919660602,0
+CNYA.US,D,20211014,000000,42.4845,42.5144,42.3368,42.4455,34411.530335882,0
+CNYA.US,D,20211015,000000,42.5833,42.712,42.5833,42.702,45815.910672565,0
+CNYA.US,D,20211018,000000,42.4845,42.5543,42.4156,42.4356,28812.542695628,0
+CNYA.US,D,20211019,000000,42.8996,43.3847,42.8996,43.3587,56576.026683427,0
+CNYA.US,D,20211020,000000,43.1571,43.1571,42.9885,43.0583,30695.237358484,0
+CNYA.US,D,20211021,000000,43.0683,43.0683,42.8108,42.8897,469284.94043312,0
+CNYA.US,D,20211022,000000,43.0084,43.2959,43.0084,43.1172,90327.261232815,0
+CNYA.US,D,20211025,000000,43.4146,43.4336,43.2759,43.4336,233978.1665649,0
+CNYA.US,D,20211026,000000,43.3448,43.3747,43.1372,43.2559,53883.743256554,0
+CNYA.US,D,20211027,000000,42.9096,42.9296,42.712,42.732,52798.61376221,0
+CNYA.US,D,20211028,000000,42.5543,42.742,42.5044,42.742,127839.87724275,0
+CNYA.US,D,20211029,000000,42.7619,42.9096,42.726,42.7519,24299.686516009,0
+CNYA.US,D,20211101,000000,42.8208,42.9296,42.7909,42.9296,66698.892132513,0
+CNYA.US,D,20211102,000000,42.4356,42.4545,42.3757,42.3757,26462.931740653,0
+CNYA.US,D,20211103,000000,42.3457,42.4356,42.218,42.4256,94958.349434901,0
+CNYA.US,D,20211104,000000,42.6721,42.6721,42.4845,42.5244,129009.17190563,0
+CNYA.US,D,20211105,000000,42.3557,42.3956,42.2669,42.3457,27672.305055218,0
+CNYA.US,D,20211108,000000,42.5833,42.8607,42.5244,42.8208,481506.92526416,0
+CNYA.US,D,20211109,000000,42.6631,42.712,42.4356,42.6032,145486.50757921,0
+CNYA.US,D,20211110,000000,42.5932,42.5932,42.228,42.2569,259062.39268762,0
+CNYA.US,D,20211111,000000,42.8607,43.1472,42.8607,43.0883,47546.306459021,0
+CNYA.US,D,20211112,000000,43.0284,43.1072,42.9495,42.9695,41053.564886213,0
+CNYA.US,D,20211115,000000,42.8807,42.8807,42.7619,42.8108,35173.024717878,0
+CNYA.US,D,20211116,000000,42.6132,42.6921,42.4665,42.6332,168608.883702,0
+CNYA.US,D,20211117,000000,42.8996,42.8996,42.722,42.8208,48829.825279201,0
+CNYA.US,D,20211118,000000,42.5144,42.5144,42.2779,42.3557,49746.624436473,0
+CNYA.US,D,20211119,000000,42.8607,42.9695,42.8208,42.8208,37867.312077335,0
+CNYA.US,D,20211122,000000,43.216,43.3448,43.1671,43.1671,256387.14268772,0
+CNYA.US,D,20211123,000000,43.1621,43.2759,43.0683,43.1771,217894.60364411,0
+CNYA.US,D,20211124,000000,43.1771,43.236,43.1072,43.1671,41340.127245754,0
+CNYA.US,D,20211126,000000,42.8507,42.8507,42.5344,42.6432,58852.494099078,0
+CNYA.US,D,20211129,000000,42.8108,42.8707,42.5932,42.742,72033.360671653,0
+CNYA.US,D,20211130,000000,42.8108,43.0883,42.6921,42.9396,104751.56797389,0
+CNYA.US,D,20211201,000000,42.9495,43.0533,42.6032,42.6332,66140.796907813,0
+CNYA.US,D,20211202,000000,42.6721,43.0184,42.6721,42.8807,293477.93088867,0
+CNYA.US,D,20211203,000000,43.3548,43.4835,43.0384,43.1871,51077.235672382,0
+CNYA.US,D,20211206,000000,43.3847,43.5524,43.2859,43.4635,116563.74859145,0
+CNYA.US,D,20211207,000000,43.3148,43.4635,43.2659,43.4635,293853.66824821,0
+CNYA.US,D,20211208,000000,44.1462,44.3937,44.0474,44.2939,147649.75280386,0
+CNYA.US,D,20211209,000000,44.3438,44.5215,44.2939,44.5215,121048.54971489,0
+CNYA.US,D,20211210,000000,44.4925,44.4925,44.3638,44.4526,88413.505614904,0
+CNYA.US,D,20211213,000000,44.6622,44.6622,44.243,44.4825,219756.25701483,0
+CNYA.US,D,20211214,000000,44.2131,44.2181,44.0933,44.1731,67429.325559454,0
+CNYA.US,D,20211215,000000,43.9236,43.9236,43.6442,43.8438,63267.15758207,0
+CNYA.US,D,20211216,000000,44.2929,44.2929,44.0035,44.0634,72056.405896372,0
+CNYA.US,D,20211217,000000,43.1951,43.4845,43.1651,43.4047,3641127.4700981,0
+CNYA.US,D,20211220,000000,42.9256,42.9456,42.7859,42.9156,148593.60505101,0
+CNYA.US,D,20211221,000000,42.8857,43.215,42.8857,43.1851,120872.20364748,0
+CNYA.US,D,20211222,000000,43.1452,43.3747,43.1452,43.3747,147676.80589374,0
+CNYA.US,D,20211223,000000,43.4346,43.5943,43.3907,43.5544,90600.798030558,0
+CNYA.US,D,20211227,000000,43.2549,43.4446,43.225,43.4446,38658.865448094,0
+CNYA.US,D,20211228,000000,43.4047,43.5723,43.4047,43.5344,81287.521345489,0
+CNYA.US,D,20211229,000000,42.8957,42.9456,42.716,42.8857,141514.71319733,0
+CNYA.US,D,20211230,000000,43.1052,43.4046,43.0953,43.3647,67243.961795415,0
+CNYA.US,D,20211231,000000,43.4845,43.5843,43.4146,43.5144,595605.83677705,0
+CNYA.US,D,20220103,000000,43.5144,43.5144,43.3248,43.4546,48864.894099425,0
+CNYA.US,D,20220104,000000,43.1352,43.215,42.9156,42.9555,57904.633986751,0
+CNYA.US,D,20220105,000000,42.8258,42.8258,42.2769,42.3068,359544.58229087,0
+CNYA.US,D,20220106,000000,42.1771,42.2243,42.0573,42.1371,185487.00589243,0
+CNYA.US,D,20220107,000000,41.9575,42.1671,41.8477,42.1671,57684.201402489,0
+CNYA.US,D,20220110,000000,42.1272,42.1671,41.9974,42.1471,67215.906739236,0
+CNYA.US,D,20220111,000000,41.8577,41.9974,41.7379,41.9874,101061.32612008,0
+CNYA.US,D,20220112,000000,42.4865,42.7759,42.4565,42.736,197625.82752122,0
+CNYA.US,D,20220113,000000,41.8577,41.8577,41.5283,41.5383,143715.03117478,0
+CNYA.US,D,20220114,000000,41.5184,41.5483,41.3587,41.5084,66327.162638144,0
+CNYA.US,D,20220118,000000,41.9675,42.217,41.8976,42.1671,192023.83398209,0
+CNYA.US,D,20220119,000000,42.1172,42.1571,41.9176,41.9176,103086.29999642,0
+CNYA.US,D,20220120,000000,42.3068,42.5264,42.197,42.2369,145956.42977021,0
+CNYA.US,D,20220121,000000,41.8677,41.9276,41.6182,41.6481,75737.630053547,0
+CNYA.US,D,20220124,000000,41.678,41.8677,41.3387,41.7579,127895.9873551,0
+CNYA.US,D,20220125,000000,40.9495,41.179,40.8098,41.0293,169624.87752219,0
+CNYA.US,D,20220126,000000,41.5084,41.6681,40.9976,41.0593,187462.88342045,0
+CNYA.US,D,20220127,000000,40.5004,40.5503,40.1311,40.171,368595.34380741,0
+CNYA.US,D,20220128,000000,39.6321,39.7618,39.3826,39.7169,116975.55673751,0
+CNYA.US,D,20220131,000000,39.8217,40.161,39.672,40.1111,128522.21628767,0
+CNYA.US,D,20220201,000000,40.1111,40.171,40.0213,40.1011,297213.26122562,0
+CNYA.US,D,20220202,000000,40.3806,40.4105,40.1111,40.1511,107823.59662547,0
+CNYA.US,D,20220203,000000,40.0413,40.191,39.9514,39.9714,229010.41768867,0
+CNYA.US,D,20220204,000000,40.0213,40.2309,40.0113,40.1011,58186.186514831,0
+CNYA.US,D,20220207,000000,40.201,40.3008,40.1311,40.201,106044.1044907,0
+CNYA.US,D,20220208,000000,40.1411,40.2209,40.1011,40.201,110400.65392875,0
+CNYA.US,D,20220209,000000,40.5503,40.6401,40.4105,40.5203,559061.12020528,0
+CNYA.US,D,20220210,000000,40.3307,40.5902,40.3008,40.4405,62346.35055963,0
+CNYA.US,D,20220211,000000,40.0013,40.0812,39.5123,39.5922,122535.46769237,0
+CNYA.US,D,20220214,000000,39.5922,39.6321,39.4025,39.5422,77391.876401804,0
+CNYA.US,D,20220215,000000,40.4006,40.4205,40.201,40.3606,57715.262357544,0
+CNYA.US,D,20220216,000000,40.5203,40.6002,40.3207,40.5403,271796.38229392,0
+CNYA.US,D,20220217,000000,40.5103,40.5508,40.3806,40.4205,67959.365727975,0
+CNYA.US,D,20220218,000000,40.7798,40.7898,40.6101,40.67,50966.017413959,0
+CNYA.US,D,20220222,000000,40.2409,40.3605,40.0812,40.181,91730.014041755,0
+CNYA.US,D,20220223,000000,40.7599,40.7898,40.5004,40.5103,70687.719941363,0
+CNYA.US,D,20220224,000000,39.672,40.3407,39.3925,40.3407,1637442.3715723,0
+CNYA.US,D,20220225,000000,40.4505,40.8197,40.3806,40.7798,66501.504772969,0
+CNYA.US,D,20220228,000000,40.5902,40.9395,40.5902,40.9096,117198.99522064,0
+CNYA.US,D,20220301,000000,40.6601,40.8646,40.6401,40.7698,56504.887076687,0
+CNYA.US,D,20220302,000000,40.7,40.7698,40.5503,40.67,89186.021626113,0
+CNYA.US,D,20220303,000000,40.2608,40.2608,40.0525,40.0912,59877.505615896,0
+CNYA.US,D,20220304,000000,39.5622,39.7119,39.4824,39.7119,72829.923873873,0
+CNYA.US,D,20220307,000000,38.7139,38.7338,38.2348,38.3147,142809.25364672,0
+CNYA.US,D,20220308,000000,37.8256,38.0003,37.5262,37.7558,138082.97864689,0
+CNYA.US,D,20220309,000000,37.646,37.6759,37.4563,37.646,58220.253368763,0
+CNYA.US,D,20220310,000000,37.6759,37.8256,37.5064,37.626,107425.8160075,0
+CNYA.US,D,20220311,000000,37.9254,37.9953,37.4264,37.5063,91850.249996807,0
+CNYA.US,D,20220314,000000,36.3884,36.4883,35.7896,35.7996,1753575.2746581,0
+CNYA.US,D,20220315,000000,34.5521,35.091,34.2327,34.4822,812025.54603919,0
+CNYA.US,D,20220316,000000,37.2767,38.165,37.2567,37.8256,244156.14016005,0
+CNYA.US,D,20220317,000000,37.0571,37.2567,36.7877,37.2368,114437.57611962,0
+CNYA.US,D,20220318,000000,37.2068,37.9354,37.127,37.9354,201233.90813907,0
+CNYA.US,D,20220321,000000,37.646,37.646,37.2369,37.4563,163230.32864601,0
+CNYA.US,D,20220322,000000,37.4963,37.6749,37.4164,37.5462,125018.34016419,0
+CNYA.US,D,20220323,000000,37.147,37.5162,37.147,37.4064,92976.460109127,0
+CNYA.US,D,20220324,000000,37.147,37.3565,37.147,37.3266,57416.676402498,0
+CNYA.US,D,20220325,000000,36.6479,36.6978,36.5282,36.638,80993.945221904,0
+CNYA.US,D,20220328,000000,36.4384,36.4384,36.2387,36.4184,82174.261513997,0
+CNYA.US,D,20220329,000000,36.4384,36.5281,36.349,36.4883,58937.661233906,0
+CNYA.US,D,20220330,000000,37.3366,37.4264,37.2667,37.3066,56855.575278922,0
+CNYA.US,D,20220331,000000,36.9973,37.0771,36.8276,36.8276,53304.60673972,0
+CNYA.US,D,20220401,000000,37.6759,37.6759,37.3665,37.5262,69371.136233544,0
+CNYA.US,D,20220404,000000,37.5262,37.636,37.4464,37.5761,51843.739885838,0
+CNYA.US,D,20220405,000000,37.6061,37.6061,37.0322,37.0571,91298.16656986,0
+CNYA.US,D,20220406,000000,37.117,37.1669,36.8974,36.9873,59334.439885578,0
+CNYA.US,D,20220407,000000,36.7477,36.7976,36.6165,36.7178,61732.145222573,0
+CNYA.US,D,20220408,000000,36.8376,36.9473,36.7378,36.7976,915969.52918164,0
+CNYA.US,D,20220411,000000,35.9393,35.9493,35.5701,35.62,100933.07443469,0
+CNYA.US,D,20220412,000000,36.3385,36.4264,36.1888,36.1888,56018.933425019,0
+CNYA.US,D,20220413,000000,35.9094,36.3186,35.9094,36.2787,92106.753367585,0
+CNYA.US,D,20220414,000000,36.4783,36.4783,36.3086,36.3785,103503.11797393,0
+CNYA.US,D,20220418,000000,36.2387,36.3485,36.1988,36.2787,48996.15168369,0
+CNYA.US,D,20220419,000000,35.7547,35.9194,35.6499,35.6798,2634557.1428859,0
+CNYA.US,D,20220420,000000,35.2108,35.2108,34.9114,34.9213,272022.82667594,0
+CNYA.US,D,20220421,000000,34.2926,34.2926,33.8439,33.9033,82894.675278017,0
+CNYA.US,D,20220422,000000,33.9433,34.0131,33.6937,33.8235,81446.833985933,0
+CNYA.US,D,20220425,000000,31.8873,31.9472,31.528,31.8474,589803.4499795,0
+CNYA.US,D,20220426,000000,31.6677,31.6677,31.2486,31.2486,409646.90476104,0
+CNYA.US,D,20220427,000000,32.4861,32.7556,32.4861,32.6258,317505.08257323,0
+CNYA.US,D,20220428,000000,32.5859,32.5859,32.1618,32.536,1191365.9763631,0
+CNYA.US,D,20220429,000000,33.2446,33.3744,33.0301,33.045,102244.64831105,0
+CNYA.US,D,20220502,000000,32.7057,32.9552,32.6807,32.9552,43880.111796227,0
+CNYA.US,D,20220503,000000,33.1847,33.4143,33.1249,33.4043,387127.71234609,0
+CNYA.US,D,20220504,000000,33.1049,33.5275,32.9203,33.4642,68081.605615611,0
+CNYA.US,D,20220505,000000,33.1249,33.2047,32.4163,32.6159,221913.49044172,0
+CNYA.US,D,20220506,000000,32.1368,32.39,31.9619,32.2366,175182.78454447,0
+CNYA.US,D,20220509,000000,31.6578,31.9871,31.5037,31.5979,180428.07808362,0
+CNYA.US,D,20220510,000000,32.1767,32.2109,31.9172,32.1268,43613.588762529,0
+CNYA.US,D,20220511,000000,32.7756,32.8853,32.5161,32.536,66291.091851628,0
+CNYA.US,D,20220512,000000,32.1967,32.6358,32.1867,32.3963,55999.896065469,0
+CNYA.US,D,20220513,000000,32.6558,32.8645,32.5959,32.8155,28266.471066433,0
+CNYA.US,D,20220516,000000,32.566,32.6458,32.4761,32.556,156423.97162378,0
+CNYA.US,D,20220517,000000,33.0949,33.2546,32.9951,33.1598,36113.87106616,0
+CNYA.US,D,20220518,000000,32.9652,32.9752,32.4761,32.506,67520.504492035,0
+CNYA.US,D,20220519,000000,33.1847,33.5141,33.1847,33.5041,271692.17779954,0
+CNYA.US,D,20220520,000000,34.1029,34.2027,33.8135,34.063,70517.385671706,0
+CNYA.US,D,20220523,000000,34.093,34.2284,34.0771,34.1928,29529.950560771,0
+CNYA.US,D,20220524,000000,33.4143,33.4143,33.1552,33.2546,12910.335673709,0
+CNYA.US,D,20220525,000000,33.2147,33.3345,33.1348,33.2646,18340.992976891,0
+CNYA.US,D,20220526,000000,33.2546,33.4193,33.1448,33.3644,34907.503650472,0
+CNYA.US,D,20220527,000000,33.5879,33.6339,33.5141,33.6039,208981.11150959,0
+CNYA.US,D,20220531,000000,34.6319,34.6319,34.3824,34.4024,118524.59662509,0
+CNYA.US,D,20220601,000000,34.6119,34.6119,34.0431,34.1528,188659.23117322,0
+CNYA.US,D,20220602,000000,34.572,35.071,34.5222,35.071,212924.85083529,0
+CNYA.US,D,20220603,000000,35.0411,35.071,34.7916,34.8315,17096.550842102,0
+CNYA.US,D,20220606,000000,35.5301,35.5301,35.1309,35.1509,2258807.7597529,0
+CNYA.US,D,20220607,000000,35.4204,35.6599,35.2407,35.6399,218065.93988006,0
+CNYA.US,D,20220608,000000,35.6299,35.6998,35.5002,35.6,93007.521064183,0
+CNYA.US,D,20220609,000000,35.21,35.21,34.88,34.97,145787,0
+CNYA.US,D,20220610,000000,35.6,35.6,35.25,35.25,43347,0
+CNYA.US,D,20220613,000000,34.86,35.04,34.58,34.62,48142,0
+CNYA.US,D,20220614,000000,35.22,35.45,35.22,35.3211,203593,0
+CNYA.US,D,20220615,000000,35.98,36.52,35.91,36.42,162647,0
+CNYA.US,D,20220616,000000,35.72,35.91,35.46,35.8,303516,0
+CNYA.US,D,20220617,000000,36.41,36.54,36.16,36.42,143857,0
+CNYA.US,D,20220621,000000,36.53,36.73,36.48,36.69,264457,0
+CNYA.US,D,20220622,000000,36.06,36.2199,35.99,36.06,144443,0
+CNYA.US,D,20220623,000000,36.73,36.85,36.62,36.74,111902,0
+CNYA.US,D,20220624,000000,37.21,37.3999,37.15,37.36,352025,0
+CNYA.US,D,20220627,000000,37.64,37.64,37.475,37.5,128967,0
+CNYA.US,D,20220628,000000,37.86,37.9,37.51,37.57,347796,0
+CNYA.US,D,20220629,000000,37.45,37.47,37.23,37.28,168749,0
+CNYA.US,D,20220630,000000,37.9,38.06,37.7699,38.05,67349,0
+CNYA.US,D,20220701,000000,37.74,37.97,37.68,37.94,86263,0
+CNYA.US,D,20220705,000000,37.42,37.92,37.41,37.92,229050,0
+CNYA.US,D,20220706,000000,37.43,37.45,37.22,37.32,189250,0
+CNYA.US,D,20220707,000000,37.65,37.9299,37.61,37.61,101001,0
+CNYA.US,D,20220708,000000,37.53,37.67,37.38,37.61,74914,0
+CNYA.US,D,20220711,000000,36.68,36.71,36.5,36.51,471442,0
+CNYA.US,D,20220712,000000,36.21,36.4,36.17,36.21,87706,0
+CNYA.US,D,20220713,000000,36.1,36.41,36.03,36.27,171245,0
+CNYA.US,D,20220714,000000,36.14,36.32,35.89,36.29,83249,0
+CNYA.US,D,20220715,000000,35.68,35.75,35.43,35.73,136908,0
+CNYA.US,D,20220718,000000,36.38,36.38,36.04,36.04,68651,0
+CNYA.US,D,20220719,000000,36.22,36.24,36.14,36.17,253268,0
+CNYA.US,D,20220720,000000,36.15,36.2,35.94,36.02,191412,0
+CNYA.US,D,20220721,000000,35.64,35.84,35.64,35.79,220912,0
+CNYA.US,D,20220722,000000,35.71,35.84,35.51,35.59,64678,0
+CNYA.US,D,20220725,000000,35.61,35.65,35.53,35.6,32002,0
+CNYA.US,D,20220726,000000,35.83,35.83,35.58,35.59,74425,0
+CNYA.US,D,20220727,000000,35.78,35.94,35.66,35.9,298330,0
+CNYA.US,D,20220728,000000,35.81,35.81,35.54,35.78,186221,0
+CNYA.US,D,20220729,000000,35.16,35.2838,35.0555,35.27,110131,0
+CNYA.US,D,20220801,000000,35.23,35.23,34.9,35.06,194064,0
+CNYA.US,D,20220802,000000,34.57,34.94,34.53,34.67,203249,0
+CNYA.US,D,20220803,000000,34.44,34.53,34.35,34.47,89394,0
+CNYA.US,D,20220804,000000,34.64,34.83,34.64,34.77,30637,0
+CNYA.US,D,20220805,000000,34.89,35.13,34.89,35.12,63569,0
+CNYA.US,D,20220808,000000,35.2,35.3,35.11,35.24,111112,0
+CNYA.US,D,20220809,000000,35.37,35.37,35.24,35.28,77843,0
+CNYA.US,D,20220810,000000,35.21,35.36,35.1709,35.28,19908,0
+CNYA.US,D,20220811,000000,35.69,36,35.63,35.71,64884,0
+CNYA.US,D,20220812,000000,35.51,35.81,35.51,35.8,57649,0
+CNYA.US,D,20220815,000000,35.34,35.54,35.34,35.37,86355,0
+CNYA.US,D,20220816,000000,35.29,35.51,35.29,35.49,31487,0
+CNYA.US,D,20220817,000000,35.64,35.74,35.57,35.68,33667,0
+CNYA.US,D,20220818,000000,35.38,35.46,35.32,35.37,28693,0
+CNYA.US,D,20220819,000000,34.91,35,34.72,34.78,18254,0
+CNYA.US,D,20220822,000000,35,35.01,34.93,34.95,36227,0
+CNYA.US,D,20220823,000000,35.04,35.295,35.04,35.17,249170,0
+CNYA.US,D,20220824,000000,34.35,34.49,34.28,34.35,62461,0
+CNYA.US,D,20220825,000000,34.605,34.87,34.58,34.82,59634,0
+CNYA.US,D,20220826,000000,34.71,34.8,34.23,34.25,85686,0
+CNYA.US,D,20220829,000000,34.13,34.2199,34.05,34.08,20418,0
+CNYA.US,D,20220830,000000,33.92,34,33.64,33.76,359134,0
+CNYA.US,D,20220831,000000,33.97,33.97,33.72,33.74,223110,0
+CNYA.US,D,20220901,000000,33.75,33.77,33.53,33.66,34406,0
+CNYA.US,D,20220902,000000,33.38,33.5,33.22,33.23,78434,0
+CNYA.US,D,20220906,000000,33.38,33.45,33.248,33.32,71959,0
+CNYA.US,D,20220907,000000,33.4,33.7,33.4,33.7,23813,0
+CNYA.US,D,20220908,000000,33.38,33.52,33.35,33.48,25261,0
+CNYA.US,D,20220909,000000,33.88,33.995,33.85,33.93,26502,0
+CNYA.US,D,20220912,000000,34.01,34.125,33.94,34.09,31407,0
+CNYA.US,D,20220913,000000,33.49,33.73,33.39,33.45,74205,0
+CNYA.US,D,20220914,000000,33.69,33.69,33.53,33.56,14871,0
+CNYA.US,D,20220915,000000,33,33.1,32.82,32.82,45702,0
+CNYA.US,D,20220916,000000,32.18,32.21,32.01,32.21,138313,0
+CNYA.US,D,20220919,000000,32.04,32.23,32.04,32.23,70457,0
+CNYA.US,D,20220920,000000,32.15,32.15,32.0001,32.02,91375,0
+CNYA.US,D,20220921,000000,31.86,31.91,31.6,31.63,26246,0
+CNYA.US,D,20220922,000000,31.7,31.7,31.47,31.49,65912,0
+CNYA.US,D,20220923,000000,30.98,31.09,30.85,30.95,143923,0
+CNYA.US,D,20220926,000000,30.88,31.01,30.7522,30.79,43042,0
+CNYA.US,D,20220927,000000,31.26,31.315,31.02,31.11,66901,0
+CNYA.US,D,20220928,000000,30.76,31.1375,30.58,31.04,73474,0
+CNYA.US,D,20220929,000000,30.95,31.14,30.84,31.1,181394,0
+CNYA.US,D,20220930,000000,30.61,30.78,30.58,30.63,75004,0
+CNYA.US,D,20221003,000000,30.52,30.78,30.41,30.75,48759,0
+CNYA.US,D,20221004,000000,31.32,31.798,31.3,31.76,88364,0
+CNYA.US,D,20221005,000000,31.95,32.09,31.8,32,110094,0
+CNYA.US,D,20221006,000000,31.88,31.88,31.74,31.76,37509,0
+CNYA.US,D,20221007,000000,31.4,31.45,31.08,31.12,38633,0
+CNYA.US,D,20221010,000000,30.09,30.14,29.8,29.93,155158,0
+CNYA.US,D,20221011,000000,29.93,30.1,29.8,29.94,343555,0
+CNYA.US,D,20221012,000000,30.02,30.1725,30.02,30.1,118709,0
+CNYA.US,D,20221013,000000,29.68,30.38,29.65,30.28,215259,0
+CNYA.US,D,20221014,000000,30.69,30.77,30.46,30.51,85362,0
+CNYA.US,D,20221017,000000,30.86,31.08,30.86,30.95,71512,0
+CNYA.US,D,20221018,000000,30.87,30.87,30.47,30.58,65477,0
+CNYA.US,D,20221019,000000,29.96,29.99,29.81,29.88,106138,0
+CNYA.US,D,20221020,000000,30.05,30.34,29.96,29.99,50240,0
+CNYA.US,D,20221021,000000,29.84,30.1899,29.84,30.18,40070,0
+CNYA.US,D,20221024,000000,28.7,28.82,28.58,28.72,380110,0
+CNYA.US,D,20221025,000000,28.66,28.8995,28.66,28.83,34773,0
+CNYA.US,D,20221026,000000,29.27,29.74,29.27,29.66,79996,0
+CNYA.US,D,20221027,000000,28.98,29.11,28.85,28.9,339323,0
+CNYA.US,D,20221028,000000,28.27,28.29,28.1634,28.26,32397,0
+CNYA.US,D,20221031,000000,27.75,27.82,27.68,27.7,42838,0
+CNYA.US,D,20221101,000000,28.76,28.88,28.6,28.65,49020,0
+CNYA.US,D,20221102,000000,29,29.2,28.81,28.85,32094,0
+CNYA.US,D,20221103,000000,28.715,29.08,28.715,29.04,56323,0
+CNYA.US,D,20221104,000000,30.62,30.94,30.47,30.87,138333,0
+CNYA.US,D,20221107,000000,30.43,30.5,30.24,30.32,66129,0
+CNYA.US,D,20221108,000000,30.105,30.25,29.99,30.16,50372,0
+CNYA.US,D,20221109,000000,29.83,29.88,29.52,29.52,56248,0
+CNYA.US,D,20221110,000000,30.35,30.66,30.22,30.63,41354,0
+CNYA.US,D,20221111,000000,31.11,31.37,31.11,31.23,116077,0
+CNYA.US,D,20221114,000000,31.17,31.22,30.97,31.11,34598,0
+CNYA.US,D,20221115,000000,31.85,31.96,31.7311,31.88,85436,0
+CNYA.US,D,20221116,000000,31.33,31.37,31.1382,31.2,73762,0
+CNYA.US,D,20221117,000000,30.72,31.03,30.67,31.01,61674,0
+CNYA.US,D,20221118,000000,30.94,30.96,30.84,30.9269,40054,0
+CNYA.US,D,20221121,000000,30.5,30.53,30.3684,30.51,40601,0
+CNYA.US,D,20221122,000000,30.56,30.69,30.56,30.59,75787,0
+CNYA.US,D,20221123,000000,30.52,30.62,30.49,30.59,57324,0
+CNYA.US,D,20221125,000000,30.28,30.35,30.21,30.21,16346,0
+CNYA.US,D,20221128,000000,29.975,30.22,29.95,30,68434,0
+CNYA.US,D,20221129,000000,31.01,31.39,30.98,31.39,313576,0
+CNYA.US,D,20221130,000000,31.87,32.13,31.72,32.13,153997,0
+CNYA.US,D,20221201,000000,32.07,32.1,31.885,31.91,89097,0
+CNYA.US,D,20221202,000000,31.63,32.37,31.63,32.3,70364,0
+CNYA.US,D,20221205,000000,32.68,32.68,32.4,32.47,87082,0
+CNYA.US,D,20221206,000000,32.8,32.82,32.605,32.82,404365,0
+CNYA.US,D,20221207,000000,32.71,32.77,32.57,32.73,45352,0
+CNYA.US,D,20221208,000000,32.88,32.98,32.37,32.68,5812817,0
+CNYA.US,D,20221209,000000,32.96,32.96,32.55,32.57,358484,0
+CNYA.US,D,20221212,000000,32.53,32.53,32.3,32.47,130397,0
+CNYA.US,D,20221213,000000,32.11,32.14,31.7,31.72,163658,0
+CNYA.US,D,20221214,000000,31.87,31.945,31.65,31.83,102207,0
+CNYA.US,D,20221215,000000,31.9,31.95,31.5,31.62,59434,0
+CNYA.US,D,20221216,000000,31.56,31.69,31.51,31.57,883929,0
+CNYA.US,D,20221219,000000,31.33,31.33,30.96,31.04,132815,0
+CNYA.US,D,20221220,000000,30.66,30.85,30.66,30.8,499065,0
+CNYA.US,D,20221221,000000,30.75,30.836,30.67,30.73,200140,0
+CNYA.US,D,20221222,000000,30.61,30.61,30.25,30.32,185354,0
+CNYA.US,D,20221223,000000,30.45,30.45,30.335,30.39,22014,0
+CNYA.US,D,20221227,000000,31.2,31.3679,31.1793,31.34,67319,0
+CNYA.US,D,20221228,000000,31.07,31.12,30.8,30.83,225465,0
+CNYA.US,D,20221229,000000,31.11,31.19,31.02,31.19,187397,0
+CNYA.US,D,20221230,000000,31.3,31.45,31.1694,31.22,148017,0
+CNYA.US,D,20230103,000000,31.56,31.73,31.48,31.5,45644,0
+CNYA.US,D,20230104,000000,31.77,31.99,31.63,31.98,122055,0
+CNYA.US,D,20230105,000000,32.25,32.35,32.12,32.34,80296,0
+CNYA.US,D,20230106,000000,32.68,32.95,32.55,32.95,54546,0
+CNYA.US,D,20230109,000000,33.21,33.32,33.12,33.14,113231,0
+CNYA.US,D,20230110,000000,33.22,33.28,33.09,33.27,49446,0
+CNYA.US,D,20230111,000000,33.22,33.335,33.16,33.32,405686,0
+CNYA.US,D,20230112,000000,33.4,33.57,33.25,33.52,94536,0
+CNYA.US,D,20230113,000000,33.86,34.02,33.83,33.97,68060,0
+CNYA.US,D,20230117,000000,34.06,34.14,33.99,34.1,55457,0
+CNYA.US,D,20230118,000000,34.22,34.26,33.96,33.96,117160,0
+CNYA.US,D,20230119,000000,34.19,34.32,34.18,34.2999,124234,0
+CNYA.US,D,20230120,000000,34.46,34.62,34.3243,34.59,177634,0
+CNYA.US,D,20230123,000000,34.8,34.95,34.7101,34.83,203913,0
+CNYA.US,D,20230124,000000,34.84,34.86,34.68,34.79,127861,0
+CNYA.US,D,20230125,000000,34.88,35.05,34.7527,35.05,70352,0
+CNYA.US,D,20230126,000000,35.29,35.47,35.265,35.38,104590,0
+CNYA.US,D,20230127,000000,35.45,35.45,35.1733,35.37,86621,0
+CNYA.US,D,20230130,000000,34.82,34.88,34.7,34.74,65000,0
+CNYA.US,D,20230131,000000,34.53,34.55,34.35,34.52,73302,0
+CNYA.US,D,20230201,000000,34.69,35.17,34.6466,34.98,135574,0
+CNYA.US,D,20230202,000000,34.96,34.97,34.4391,34.5,187048,0
+CNYA.US,D,20230203,000000,34.2,34.2,33.66,33.66,199532,0
+CNYA.US,D,20230206,000000,33.5,33.63,33.31,33.56,181911,0
+CNYA.US,D,20230207,000000,33.61,33.7,33.48,33.7,30465,0
+CNYA.US,D,20230208,000000,33.53,33.55,33.34,33.45,58651,0
+CNYA.US,D,20230209,000000,34.125,34.17,33.92,34.02,44994,0
+CNYA.US,D,20230210,000000,33.75,33.75,33.48,33.52,40568,0
+CNYA.US,D,20230213,000000,34.03,34.2,33.91,34.15,112631,0
+CNYA.US,D,20230214,000000,33.99,34.1,33.84,33.95,103996,0
+CNYA.US,D,20230215,000000,33.69,33.71,33.6,33.71,25066,0
+CNYA.US,D,20230216,000000,33.12,33.2999,33.03,33.17,93918,0
+CNYA.US,D,20230217,000000,32.74,32.75,32.57,32.7,67750,0
+CNYA.US,D,20230221,000000,33.36,33.59,33.33,33.37,32553,0
+CNYA.US,D,20230222,000000,33.34,33.34,33.11,33.19,26466,0
+CNYA.US,D,20230223,000000,33.3,33.34,32.9711,33.08,40434,0
+CNYA.US,D,20230224,000000,32.46,32.46,32.14,32.22,51378,0
+CNYA.US,D,20230227,000000,32.57,32.6999,32.51,32.51,380343,0
+CNYA.US,D,20230228,000000,32.6,32.795,32.6,32.64,29336,0
+CNYA.US,D,20230301,000000,33.42,33.58,33.38,33.46,75535,0
+CNYA.US,D,20230302,000000,33.18,33.32,33.06,33.27,74129,0
+CNYA.US,D,20230303,000000,33.32,33.43,33.24,33.39,28740,0
+CNYA.US,D,20230306,000000,33.03,33.08,32.75,32.83,50777,0
+CNYA.US,D,20230307,000000,32.34,32.4479,32.0401,32.08,32347,0
+CNYA.US,D,20230308,000000,32.45,32.45,32.19,32.22,48218,0
+CNYA.US,D,20230309,000000,32.11,32.11,31.77,31.86,80188,0
+CNYA.US,D,20230310,000000,31.88,32.14,31.86,31.96,64216,0
+CNYA.US,D,20230313,000000,32.14,32.58,32.14,32.45,215651,0
+CNYA.US,D,20230314,000000,32.4,32.458,32.2821,32.4,43446,0
+CNYA.US,D,20230315,000000,31.93,32,31.79,31.98,47202,0
+CNYA.US,D,20230316,000000,31.735,31.89,31.6,31.89,133987,0
+CNYA.US,D,20230317,000000,31.82,31.89,31.67,31.68,61087,0
+CNYA.US,D,20230320,000000,31.83,31.9527,31.83,31.89,33745,0
+CNYA.US,D,20230321,000000,32.29,32.29,32.03,32.17,60151,0
+CNYA.US,D,20230322,000000,32.17,32.57,32.17,32.25,210812,0
+CNYA.US,D,20230323,000000,32.81,32.99,32.62,32.71,24260,0
+CNYA.US,D,20230324,000000,32.45,32.54,32.43,32.54,27822,0
+CNYA.US,D,20230327,000000,32.21,32.34,32.21,32.32,9348,0
+CNYA.US,D,20230328,000000,32.39,32.45,32.36,32.4,69166,0
+CNYA.US,D,20230329,000000,32.34,32.3899,32.24,32.34,31052,0
+CNYA.US,D,20230330,000000,32.76,32.78,32.64,32.72,18563,0
+CNYA.US,D,20230331,000000,32.77,32.86,32.61,32.67,63963,0
+CNYA.US,D,20230403,000000,32.99,33.098,32.94,33.08,54915,0
+CNYA.US,D,20230404,000000,32.99,33.16,32.98,33.16,30223,0
+CNYA.US,D,20230405,000000,33.23,33.23,32.94,33.06,70478,0
+CNYA.US,D,20230406,000000,32.93,33.14,32.93,33.14,64317,0
+CNYA.US,D,20230410,000000,32.96,33.02,32.96,33.0037,15481,0
+CNYA.US,D,20230411,000000,33.04,33.05,32.94,32.95,21873,0
+CNYA.US,D,20230412,000000,32.92,33.0251,32.78,32.81,38218,0
+CNYA.US,D,20230413,000000,32.93,33.0433,32.8947,33.01,30243,0
+CNYA.US,D,20230414,000000,32.96,33.0697,32.85,32.945,44540,0
+CNYA.US,D,20230417,000000,33.35,33.4236,33.28,33.34,54204,0
+CNYA.US,D,20230418,000000,33.42,33.55,33.37,33.39,53425,0
+CNYA.US,D,20230419,000000,33.17,33.17,32.99,33.05,41125,0
+CNYA.US,D,20230420,000000,33,33.06,32.88,32.91,35948,0
+CNYA.US,D,20230421,000000,32.32,32.32,32.09,32.2,50300,0
+CNYA.US,D,20230424,000000,31.98,31.98,31.73,31.89,32626,0
+CNYA.US,D,20230425,000000,31.51,31.51,31.28,31.35,87872,0
+CNYA.US,D,20230426,000000,31.61,31.71,31.51,31.51,84262,0
+CNYA.US,D,20230427,000000,31.77,31.9713,31.77,31.96,12752,0
+CNYA.US,D,20230428,000000,32.15,32.2647,32.13,32.26,251562,0
+CNYA.US,D,20230501,000000,32.01,32.195,31.98,32,24134,0
+CNYA.US,D,20230502,000000,31.97,31.97,31.74,31.82,54379,0
+CNYA.US,D,20230503,000000,31.99,31.99,31.8736,31.92,17794,0
+CNYA.US,D,20230504,000000,31.98,32.21,31.98,32.1673,36768,0
+CNYA.US,D,20230505,000000,31.99,32.119,31.96,32.085,10977,0
+CNYA.US,D,20230508,000000,32.31,32.4,32.285,32.31,30582,0
+CNYA.US,D,20230509,000000,32,32.13,32,32.07,17547,0
+CNYA.US,D,20230510,000000,31.9,31.91,31.78,31.88,63085,0
+CNYA.US,D,20230511,000000,31.72,31.76,31.6456,31.73,219228,0
+CNYA.US,D,20230512,000000,31.34,31.34,31.08,31.11,26404,0
+CNYA.US,D,20230515,000000,31.77,31.89,31.66,31.88,82713,0
+CNYA.US,D,20230516,000000,31.45,31.53,31.3505,31.41,28154,0
+CNYA.US,D,20230517,000000,31.1,31.2399,31.1,31.209,27634,0
+CNYA.US,D,20230518,000000,30.99,30.99,30.86,30.91,39428,0
+CNYA.US,D,20230519,000000,31.08,31.1,30.99,31.1,42435,0
+CNYA.US,D,20230522,000000,31.04,31.2,31.04,31.1,44153,0
+CNYA.US,D,20230523,000000,30.68,30.68,30.51,30.52,34340,0
+CNYA.US,D,20230524,000000,30.2,30.21,30.04,30.08,42656,0
+CNYA.US,D,20230525,000000,30.11,30.11,29.9,29.925,64493,0
+CNYA.US,D,20230526,000000,30.09,30.22,30.09,30.1,91676,0
+CNYA.US,D,20230530,000000,29.97,29.97,29.66,29.69,74462,0
+CNYA.US,D,20230531,000000,29.47,29.615,29.3393,29.59,441113,0
+CNYA.US,D,20230601,000000,29.6,29.83,29.6,29.8,118854,0
+CNYA.US,D,20230602,000000,30.17,30.33,30.12,30.15,117180,0
+CNYA.US,D,20230605,000000,29.79,29.9299,29.79,29.919,150146,0
+CNYA.US,D,20230606,000000,29.5,29.689,29.47,29.63,252190,0
+CNYA.US,D,20230607,000000,29.39,29.475,29.15,29.27,349773,0
+CNYA.US,D,20230608,000000,29.52,29.6082,29.47,29.59,94858,0
+CNYA.US,D,20230609,000000,29.55,29.6256,29.52,29.52,70321,0
+CNYA.US,D,20230612,000000,29.69,29.69,29.595,29.63,54369,0
+CNYA.US,D,20230613,000000,29.87,29.87,29.55,29.59,659507,0
+CNYA.US,D,20230614,000000,29.75,29.89,29.71,29.79,112941,0
+CNYA.US,D,20230615,000000,30.2,30.44,30.2,30.44,49476,0
+CNYA.US,D,20230616,000000,30.58,30.62,30.46,30.47,482129,0
+CNYA.US,D,20230620,000000,29.96,30.0472,29.86,29.89,116476,0
+CNYA.US,D,20230621,000000,29.4988,29.58,29.4918,29.57,34819,0
+CNYA.US,D,20230622,000000,29.35,29.435,29.35,29.4007,117438,0
+CNYA.US,D,20230623,000000,29.09,29.18,29.0401,29.08,33509,0
+CNYA.US,D,20230626,000000,28.95,28.98,28.84,28.8592,16288,0
+CNYA.US,D,20230627,000000,29.23,29.35,29.21,29.235,60719,0
+CNYA.US,D,20230628,000000,29.09,29.17,28.99,29.135,63925,0
+CNYA.US,D,20230629,000000,28.92,28.9765,28.8644,28.88,40904,0
+CNYA.US,D,20230630,000000,29.18,29.28,29.15,29.18,206404,0
+CNYA.US,D,20230703,000000,29.47,29.62,29.47,29.49,11448,0
+CNYA.US,D,20230705,000000,29.34,29.47,29.3301,29.365,32909,0
+CNYA.US,D,20230706,000000,29.07,29.16,28.9901,29.1,181867,0
+CNYA.US,D,20230707,000000,29.16,29.39,29.16,29.315,64269,0
+CNYA.US,D,20230710,000000,29.36,29.54,29.35,29.475,174859,0
+CNYA.US,D,20230711,000000,29.59,29.66,29.54,29.63,105213,0
+CNYA.US,D,20230712,000000,29.69,29.84,29.69,29.83,31590,0
+CNYA.US,D,20230713,000000,30.08,30.32,30.08,30.27,77260,0
+CNYA.US,D,20230714,000000,30.12,30.17,30.03,30.0391,87105,0
+CNYA.US,D,20230717,000000,29.9,29.9,29.71,29.9,48980,0
+CNYA.US,D,20230718,000000,29.89,29.89,29.57,29.65,25605,0
+CNYA.US,D,20230719,000000,29.57,29.6199,29.49,29.49,80176,0
+CNYA.US,D,20230720,000000,29.47,29.53,29.37,29.4552,58197,0
+CNYA.US,D,20230721,000000,29.49,29.5,29.37,29.3718,33245,0
+CNYA.US,D,20230724,000000,29.44,29.78,29.44,29.695,24061,0
+CNYA.US,D,20230725,000000,30.42,30.53,30.31,30.345,88362,0
+CNYA.US,D,20230726,000000,30.25,30.455,30.22,30.44,83628,0
+CNYA.US,D,20230727,000000,30.19,30.19,29.9501,29.9736,24493,0
+CNYA.US,D,20230728,000000,31.04,31.23,31.03,31.17,89817,0
+CNYA.US,D,20230731,000000,31.13,31.1699,31.011,31.1,55784,0
+CNYA.US,D,20230801,000000,30.87,30.88,30.7254,30.76,34310,0
+CNYA.US,D,20230802,000000,30.56,30.57,30.41,30.46,27405,0
+CNYA.US,D,20230803,000000,31,31.13,30.78,31.04,56474,0
+CNYA.US,D,20230804,000000,31.1,31.12,30.94,30.97,31917,0
+CNYA.US,D,20230807,000000,30.77,30.77,30.5393,30.613,13993,0
+CNYA.US,D,20230808,000000,30.34,30.3799,30.2,30.3799,23785,0
+CNYA.US,D,20230809,000000,30.47,30.48,30.2643,30.38,41558,0
+CNYA.US,D,20230810,000000,30.56,30.68,30.37,30.38,179334,0
+CNYA.US,D,20230811,000000,29.6,29.615,29.4,29.4411,44748,0
+CNYA.US,D,20230814,000000,29.37,29.39,29.1742,29.34,545586,0
+CNYA.US,D,20230815,000000,29.02,29.03,28.8838,28.93,123483,0
+CNYA.US,D,20230816,000000,28.62,28.775,28.61,28.64,213649,0
+CNYA.US,D,20230817,000000,28.95,29.04,28.88,28.92,85093,0
+CNYA.US,D,20230818,000000,28.49,28.56,28.42,28.51,86192,0
+CNYA.US,D,20230821,000000,28.31,28.43,28.275,28.38,233085,0
+CNYA.US,D,20230822,000000,28.3,28.38,28.26,28.26,119438,0
+CNYA.US,D,20230823,000000,28,28.1589,27.98,28.09,63651,0
+CNYA.US,D,20230824,000000,28.09,28.18,28.08,28.16,78610,0
+CNYA.US,D,20230825,000000,28.105,28.12,28,28.06,66780,0
+CNYA.US,D,20230828,000000,28.35,28.5,28.35,28.4839,32306,0
+CNYA.US,D,20230829,000000,28.71,28.93,28.59,28.9157,43118,0
+CNYA.US,D,20230830,000000,28.63,28.84,28.63,28.81,77829,0
+CNYA.US,D,20230831,000000,28.67,28.7498,28.6,28.65,106894,0
+CNYA.US,D,20230901,000000,28.99,29.13,28.96,28.96,43114,0
+CNYA.US,D,20230905,000000,28.84,28.935,28.82,28.87,115402,0
+CNYA.US,D,20230906,000000,28.83,28.91,28.69,28.71,173174,0
+CNYA.US,D,20230907,000000,28.17,28.17,28.02,28.07,67169,0
+CNYA.US,D,20230908,000000,28.04,28.09,27.971,28.0101,46861,0
+CNYA.US,D,20230911,000000,28.44,28.63,28.44,28.63,294153,0
+CNYA.US,D,20230912,000000,28.48,28.58,28.48,28.55,19814,0
+CNYA.US,D,20230913,000000,28.48,28.52,28.34,28.46,57866,0
+CNYA.US,D,20230914,000000,28.44,28.51,28.33,28.435,222271,0
+CNYA.US,D,20230915,000000,28.28,28.28,28.12,28.12,181313,0
+CNYA.US,D,20230918,000000,28.23,28.35,28.23,28.31,43935,0
+CNYA.US,D,20230919,000000,28.31,28.31,28.17,28.2,49288,0
+CNYA.US,D,20230920,000000,28.2,28.25,28.04,28.04,20431,0
+CNYA.US,D,20230921,000000,27.68,27.79,27.68,27.73,24061,0
+CNYA.US,D,20230922,000000,28.44,28.46,28.3461,28.385,28563,0
+CNYA.US,D,20230925,000000,28.01,28.115,28.01,28.09,34574,0
+CNYA.US,D,20230926,000000,27.95,28.04,27.95,27.98,14168,0
+CNYA.US,D,20230927,000000,28.11,28.11,27.99,28.02,45382,0
+CNYA.US,D,20230928,000000,27.985,28.13,27.98,28.07,68264,0
+CNYA.US,D,20230929,000000,28.33,28.3925,28.21,28.235,33256,0
+CNYA.US,D,20231002,000000,28.21,28.21,28.04,28.04,80497,0
+CNYA.US,D,20231003,000000,27.75,27.78,27.71,27.7602,22968,0
+CNYA.US,D,20231004,000000,27.62,27.6397,27.4953,27.58,42236,0
+CNYA.US,D,20231005,000000,27.58,27.71,27.58,27.7039,42214,0
+CNYA.US,D,20231006,000000,27.71,28.038,27.71,28.005,84722,0
+CNYA.US,D,20231009,000000,27.9,28.05,27.9,28.05,131523,0
+CNYA.US,D,20231010,000000,27.91,28.08,27.91,28.08,38720,0
+CNYA.US,D,20231011,000000,28.1,28.1859,28.0329,28.0799,20154,0
+CNYA.US,D,20231012,000000,28.03,28.03,27.735,27.8,184687,0
+CNYA.US,D,20231013,000000,27.72,27.73,27.63,27.64,40858,0
+CNYA.US,D,20231016,000000,27.48,27.6,27.39,27.5888,103639,0
+CNYA.US,D,20231017,000000,27.43,27.49,27.39,27.41,26281,0
+CNYA.US,D,20231018,000000,27.26,27.26,27.02,27.07,37894,0
+CNYA.US,D,20231019,000000,26.7,26.77,26.65,26.66,15883,0
+CNYA.US,D,20231020,000000,26.45,26.53,26.39,26.4075,51508,0
+CNYA.US,D,20231023,000000,26.21,26.33,26.1923,26.305,24410,0
+CNYA.US,D,20231024,000000,26.46,26.818,26.46,26.79,33493,0
+CNYA.US,D,20231025,000000,26.54,26.55,26.42,26.45,44441,0
+CNYA.US,D,20231026,000000,26.58,26.678,26.5601,26.61,24204,0
+CNYA.US,D,20231027,000000,26.935,26.95,26.7906,26.82,64663,0
+CNYA.US,D,20231030,000000,27.31,27.31,27.14,27.18,56764,0
+CNYA.US,D,20231031,000000,26.94,27.16,26.91,27.09,76520,0
+CNYA.US,D,20231101,000000,27.06,27.16,27.0349,27.15,68289,0
+CNYA.US,D,20231102,000000,27.05,27.08,27.01,27.02,43475,0
+CNYA.US,D,20231103,000000,27.22,27.46,27.22,27.44,237921,0
+CNYA.US,D,20231106,000000,27.66,27.73,27.6,27.6,49311,0
+CNYA.US,D,20231107,000000,27.5,27.65,27.47,27.65,159410,0
+CNYA.US,D,20231108,000000,27.56,27.58,27.49,27.5,108537,0
+CNYA.US,D,20231109,000000,27.49,27.55,27.34,27.355,73782,0
+CNYA.US,D,20231110,000000,27.23,27.3,27.22,27.26,35252,0
+CNYA.US,D,20231113,000000,27.35,27.52,27.35,27.47,10619,0
+CNYA.US,D,20231114,000000,27.54,27.875,27.54,27.875,56783,0
+CNYA.US,D,20231115,000000,27.8,27.92,27.75,27.8387,35470,0
+CNYA.US,D,20231116,000000,27.29,27.41,27.27,27.35,45250,0
+CNYA.US,D,20231117,000000,27.61,27.72,27.6078,27.6326,36787,0
+CNYA.US,D,20231120,000000,27.8,28.01,27.8,27.93,118870,0
+CNYA.US,D,20231121,000000,27.96,27.99,27.84,27.85,11277,0
+CNYA.US,D,20231122,000000,27.6,27.6,27.48,27.5,92603,0
+CNYA.US,D,20231124,000000,27.43,27.6199,27.43,27.6136,29243,0
+CNYA.US,D,20231127,000000,27.4,27.4,27.33,27.34,128569,0
+CNYA.US,D,20231128,000000,27.44,27.51,27.3801,27.51,114752,0
+CNYA.US,D,20231129,000000,27.22,27.35,27.22,27.24,44690,0
+CNYA.US,D,20231130,000000,27.27,27.35,27.17,27.32,69728,0
+CNYA.US,D,20231201,000000,27.23,27.29,27.08,27.27,64316,0
+CNYA.US,D,20231204,000000,27.12,27.14,27.04,27.05,59756,0
+CNYA.US,D,20231205,000000,26.64,26.64,26.5001,26.54,31507,0
+CNYA.US,D,20231206,000000,26.59,26.59,26.45,26.46,64488,0
+CNYA.US,D,20231207,000000,26.54,26.62,26.54,26.5561,503028,0
+CNYA.US,D,20231208,000000,26.44,26.57,26.44,26.499,80099,0
+CNYA.US,D,20231211,000000,26.72,26.85,26.72,26.825,40181,0
+CNYA.US,D,20231212,000000,26.8,26.8,26.681,26.76,49082,0
+CNYA.US,D,20231213,000000,26.48,26.7129,26.37,26.7129,53912,0
+CNYA.US,D,20231214,000000,26.58,26.71,26.58,26.64,53895,0
+CNYA.US,D,20231215,000000,26.42,26.42,26.3,26.3,169541,0
+CNYA.US,D,20231218,000000,26.23,26.23,26.1313,26.1467,60568,0
+CNYA.US,D,20231219,000000,26.28,26.44,26.28,26.39,53599,0
+CNYA.US,D,20231220,000000,24.93,24.93,24.73,24.74,97804,0
+CNYA.US,D,20231221,000000,25.24,25.27,25.15,25.2,119395,0
+CNYA.US,D,20231222,000000,25.14,25.2573,25.1301,25.2,138474,0
+CNYA.US,D,20231226,000000,25.03,25.06,25,25.04,77881,0
+CNYA.US,D,20231227,000000,25.11,25.11,25.02,25.1,433196,0
+CNYA.US,D,20231228,000000,25.66,25.8499,25.66,25.75,90875,0
+CNYA.US,D,20231229,000000,25.8,25.9038,25.75,25.82,79321,0
+CNYA.US,D,20240102,000000,25.45,25.4799,25.37,25.38,69251,0
+CNYA.US,D,20240103,000000,25.37,25.39,25.3,25.39,38884,0
+CNYA.US,D,20240104,000000,25.14,25.14,25.01,25.01,61133,0
+CNYA.US,D,20240105,000000,24.97,25.04,24.89,24.92,56050,0
+CNYA.US,D,20240108,000000,24.58,24.62,24.5305,24.59,45914,0
+CNYA.US,D,20240109,000000,24.51,24.51,24.43,24.46,28197,0
+CNYA.US,D,20240110,000000,24.46,24.48,24.39,24.46,87492,0
+CNYA.US,D,20240111,000000,24.6,24.62,24.5,24.55,74826,0
+CNYA.US,D,20240112,000000,24.64,24.65,24.49,24.505,58599,0
+CNYA.US,D,20240116,000000,24.43,24.55,24.43,24.47,350268,0
+CNYA.US,D,20240117,000000,24.03,24.03,23.8605,23.95,112844,0
+CNYA.US,D,20240118,000000,24.21,24.21,24.1303,24.15,78261,0
+CNYA.US,D,20240119,000000,24.22,24.39,24.13,24.38,155200,0
+CNYA.US,D,20240122,000000,23.7,23.81,23.61,23.795,119901,0
+CNYA.US,D,20240123,000000,24.04,24.18,24.04,24.14,161363,0
+CNYA.US,D,20240124,000000,24.77,24.93,24.755,24.8,101637,0
+CNYA.US,D,20240125,000000,24.95,24.95,24.75,24.77,48337,0
+CNYA.US,D,20240126,000000,24.81,24.81,24.72,24.77,74178,0
+CNYA.US,D,20240129,000000,24.5,24.5,24.27,24.34,99134,0
+CNYA.US,D,20240130,000000,23.95,23.95,23.8099,23.85,90830,0
+CNYA.US,D,20240131,000000,23.69,23.83,23.64,23.71,109711,0
+CNYA.US,D,20240201,000000,23.66,23.71,23.63,23.63,156105,0
+CNYA.US,D,20240202,000000,23.15,23.15,23.03,23.07,59576,0
+CNYA.US,D,20240205,000000,23.16,23.27,23.03,23.26,98977,0
+CNYA.US,D,20240206,000000,24.35,24.48,24.27,24.46,107583,0
+CNYA.US,D,20240207,000000,24.65,24.82,24.65,24.82,144160,0
+CNYA.US,D,20240208,000000,24.8,24.85,24.71,24.78,28090,0
+CNYA.US,D,20240209,000000,24.75,24.769,24.58,24.769,112572,0
+CNYA.US,D,20240212,000000,24.75,25.04,24.75,24.985,55264,0
+CNYA.US,D,20240213,000000,24.86,25.0514,24.84,24.88,27376,0
+CNYA.US,D,20240214,000000,24.96,24.96,24.86,24.93,53031,0
+CNYA.US,D,20240215,000000,24.96,25.0982,24.96,25.05,49280,0
+CNYA.US,D,20240216,000000,25.33,25.4199,25.29,25.37,64799,0
+CNYA.US,D,20240220,000000,25.32,25.45,25.27,25.28,56293,0
+CNYA.US,D,20240221,000000,25.71,25.71,25.56,25.6,334200,0
+CNYA.US,D,20240222,000000,25.8,25.82,25.7245,25.79,56228,0
+CNYA.US,D,20240223,000000,25.92,25.92,25.81,25.88,66522,0
+CNYA.US,D,20240226,000000,25.67,25.67,25.52,25.52,62012,0
+CNYA.US,D,20240227,000000,25.9,26,25.9,25.9313,99354,0
+CNYA.US,D,20240228,000000,25.85,25.85,25.41,25.51,221012,0
+CNYA.US,D,20240229,000000,26,26.01,25.94,25.9774,99099,0
+CNYA.US,D,20240301,000000,26.08,26.24,26.08,26.22,65132,0
+CNYA.US,D,20240304,000000,26.27,26.27,26.13,26.13,195747,0
+CNYA.US,D,20240305,000000,26.28,26.37,26.2306,26.2306,65101,0
+CNYA.US,D,20240306,000000,26.36,26.36,26.2832,26.31,36511,0
+CNYA.US,D,20240307,000000,26.14,26.22,26.09,26.18,61679,0
+CNYA.US,D,20240308,000000,26.25,26.3268,26.25,26.27,31380,0
+CNYA.US,D,20240311,000000,26.69,26.85,26.68,26.84,53443,0
+CNYA.US,D,20240312,000000,26.76,26.76,26.65,26.73,53238,0
+CNYA.US,D,20240313,000000,26.64,26.66,26.54,26.54,76526,0
+CNYA.US,D,20240314,000000,26.48,26.5,26.39,26.4045,22741,0
+CNYA.US,D,20240315,000000,26.62,26.63,26.555,26.61,21053,0
+CNYA.US,D,20240318,000000,26.82,26.86,26.79,26.84,91539,0
+CNYA.US,D,20240319,000000,26.75,26.75,26.65,26.68,35552,0
+CNYA.US,D,20240320,000000,26.77,26.78,26.6799,26.76,53307,0
+CNYA.US,D,20240321,000000,26.63,26.64,26.51,26.56,17125,0
+CNYA.US,D,20240322,000000,26.3,26.3,26.1,26.13,90731,0
+CNYA.US,D,20240325,000000,26.09,26.11,26.04,26.0727,125080,0
+CNYA.US,D,20240326,000000,26.1,26.135,26.07,26.07,22531,0
+CNYA.US,D,20240327,000000,25.9,25.9,25.71,25.77,49319,0
+CNYA.US,D,20240328,000000,26.04,26.04,25.95,25.95,21245,0
+CNYA.US,D,20240401,000000,26.37,26.5099,26.37,26.46,221280,0
+CNYA.US,D,20240402,000000,26.5,26.5,26.37,26.48,64991,0
+CNYA.US,D,20240403,000000,26.42,26.48,26.36,26.41,24464,0
+CNYA.US,D,20240404,000000,26.6,26.61,26.465,26.48,47866,0
+CNYA.US,D,20240405,000000,26.4013,26.415,26.36,26.396,17966,0
+CNYA.US,D,20240408,000000,26.28,26.28,26.12,26.15,125209,0
+CNYA.US,D,20240409,000000,26.22,26.25,26.135,26.25,329854,0
+CNYA.US,D,20240410,000000,25.86,25.86,25.69,25.74,1628061,0
+CNYA.US,D,20240411,000000,25.94,25.95,25.82,25.91,753433,0
+CNYA.US,D,20240412,000000,25.77,25.77,25.571,25.571,353061,0
+CNYA.US,D,20240415,000000,26.17,26.26,26.16,26.19,170027,0
+CNYA.US,D,20240416,000000,25.91,25.945,25.81,25.9,164661,0
+CNYA.US,D,20240417,000000,26.35,26.39,26.27,26.36,68003,0
+CNYA.US,D,20240418,000000,26.4,26.43,26.34,26.35,155953,0
+CNYA.US,D,20240419,000000,26.18,26.24,26.16,26.19,2034598,0
+CNYA.US,D,20240422,000000,25.99,26.09,25.99,26.07,25228,0
+CNYA.US,D,20240423,000000,25.84,25.87,25.8,25.855,230980,0
+CNYA.US,D,20240424,000000,25.92,25.92,25.8436,25.85,163726,0
+CNYA.US,D,20240425,000000,25.88,25.989,25.86,25.97,110230,0
+CNYA.US,D,20240426,000000,26.31,26.4261,26.31,26.38,33034,0
+CNYA.US,D,20240429,000000,26.67,26.87,26.67,26.87,77773,0
+CNYA.US,D,20240430,000000,26.62,26.64,26.56,26.58,48830,0
+CNYA.US,D,20240501,000000,26.6,26.7,26.57,26.595,18753,0
+CNYA.US,D,20240502,000000,26.95,27.29,26.94,27.28,85789,0
+CNYA.US,D,20240503,000000,27.36,27.42,27.26,27.32,104969,0
+CNYA.US,D,20240506,000000,27.32,27.32,27.22,27.23,56539,0
+CNYA.US,D,20240507,000000,27.17,27.21,27.125,27.16,65410,0
+CNYA.US,D,20240508,000000,26.89,26.91,26.83,26.87,22159,0
+CNYA.US,D,20240509,000000,27.26,27.32,27.235,27.32,12020,0
+CNYA.US,D,20240510,000000,27.25,27.25,27.17,27.17,29708,0
+CNYA.US,D,20240513,000000,27.17,27.2,27.14,27.14,37815,0
+CNYA.US,D,20240514,000000,27.09,27.105,27.05,27.08,35796,0
+CNYA.US,D,20240515,000000,26.98,27.06,26.94,27.045,186840,0
+CNYA.US,D,20240516,000000,26.95,27.0699,26.95,27.02,106038,0
+CNYA.US,D,20240517,000000,27.29,27.47,27.29,27.46,70856,0
+CNYA.US,D,20240520,000000,27.24,27.33,27.24,27.25,40222,0
+CNYA.US,D,20240521,000000,27.14,27.2,27.1,27.1,101155,0
+CNYA.US,D,20240522,000000,27.11,27.23,27.11,27.11,29609,0
+CNYA.US,D,20240523,000000,26.85,26.85,26.63,26.65,152738,0
+CNYA.US,D,20240524,000000,26.55,26.5889,26.485,26.49,31020,0
+CNYA.US,D,20240528,000000,26.54,26.63,26.48,26.52,50092,0
+CNYA.US,D,20240529,000000,26.57,26.57,26.505,26.56,32693,0
+CNYA.US,D,20240530,000000,26.5,26.59,26.5,26.55,29078,0
+CNYA.US,D,20240531,000000,26.41,26.41,26.28,26.32,96987,0
+CNYA.US,D,20240603,000000,26.38,26.394,26.33,26.37,13114,0
+CNYA.US,D,20240604,000000,26.68,26.69,26.62,26.69,26072,0
+CNYA.US,D,20240605,000000,26.51,26.52,26.46,26.48,97051,0
+CNYA.US,D,20240606,000000,26.505,26.505,26.44,26.4779,7921,0
+CNYA.US,D,20240607,000000,26.28,26.28,26.175,26.18,47864,0
+CNYA.US,D,20240610,000000,26.2,26.24,26.2,26.21,17099,0
+CNYA.US,D,20240611,000000,25.95,26,25.93,25.94,498900,0
+CNYA.US,D,20240612,000000,26.1,26.22,26.1,26.13,132752,0
+CNYA.US,D,20240613,000000,26.03,26.03,25.9,25.91,136246,0
+CNYA.US,D,20240614,000000,25.97,26.08,25.97,26.06,54361,0
+CNYA.US,D,20240617,000000,26.1,26.1,26.07,26.08,25839,0
+CNYA.US,D,20240618,000000,26.2,26.25,26.175,26.24,9533,0
+CNYA.US,D,20240620,000000,25.87,25.87,25.69,25.72,70746,0
+CNYA.US,D,20240621,000000,25.685,25.69,25.6,25.6,92840,0
+CNYA.US,D,20240624,000000,25.56,25.68,25.56,25.6,451574,0
+CNYA.US,D,20240625,000000,25.4,25.4,25.31,25.31,71924,0
+CNYA.US,D,20240626,000000,25.48,25.49,25.44,25.48,65758,0
+CNYA.US,D,20240627,000000,25.4,25.4,25.25,25.27,20869,0
+CNYA.US,D,20240628,000000,25.37,25.38,25.33,25.33,15646,0
+CNYA.US,D,20240701,000000,25.53,25.55,25.48,25.5,128677,0
+CNYA.US,D,20240702,000000,25.39,25.46,25.39,25.45,48932,0
+CNYA.US,D,20240703,000000,25.39,25.46,25.39,25.41,24765,0
+CNYA.US,D,20240705,000000,25.14,25.2,25.02,25.09,36909,0
+CNYA.US,D,20240708,000000,25,25,24.96,24.97,114094,0
+CNYA.US,D,20240709,000000,25.16,25.34,25.16,25.33,252491,0
+CNYA.US,D,20240710,000000,25.28,25.32,25.22,25.32,137587,0
+CNYA.US,D,20240711,000000,25.65,25.76,25.65,25.72,58428,0
+CNYA.US,D,20240712,000000,25.7,25.75,25.65,25.65,80481,0
+CNYA.US,D,20240715,000000,25.7,25.7,25.59,25.61,101151,0
+CNYA.US,D,20240716,000000,25.68,25.755,25.68,25.73,122899,0
+CNYA.US,D,20240717,000000,25.78,25.8301,25.74,25.77,31619,0
+CNYA.US,D,20240718,000000,25.82,25.86,25.76,25.7753,47501,0
+CNYA.US,D,20240719,000000,25.94,25.96,25.86,25.88,81916,0
+CNYA.US,D,20240722,000000,25.78,25.79,25.72,25.72,44873,0
+CNYA.US,D,20240723,000000,25.27,25.27,25.05,25.15,95522,0
+CNYA.US,D,20240724,000000,25.16,25.16,25.03,25.07,76589,0
+CNYA.US,D,20240725,000000,25,25.14,25,25.05,103398,0
+CNYA.US,D,20240726,000000,25.09,25.13,25.05,25.08,45877,0
+CNYA.US,D,20240729,000000,24.93,24.93,24.85,24.86,54081,0
+CNYA.US,D,20240730,000000,24.8,24.8486,24.73,24.8043,50998,0
+CNYA.US,D,20240731,000000,25.52,25.59,25.47,25.54,39082,0
+CNYA.US,D,20240801,000000,25.275,25.275,25.1001,25.12,19993,0
+CNYA.US,D,20240802,000000,25.2,25.3309,25.2,25.32,21166,0
+CNYA.US,D,20240805,000000,25.265,25.2899,25.19,25.21,53712,0
+CNYA.US,D,20240806,000000,25.08,25.08,24.98,24.99,59172,0
+CNYA.US,D,20240807,000000,24.99,24.99,24.89,24.93,24716,0
+CNYA.US,D,20240808,000000,24.98,25.08,24.98,25.05,6917,0
+CNYA.US,D,20240809,000000,24.94,24.94,24.88,24.88,21571,0
+CNYA.US,D,20240812,000000,24.88,24.92,24.8701,24.9,11290,0
+CNYA.US,D,20240813,000000,24.99,25.1,24.99,25.0922,14041,0
+CNYA.US,D,20240814,000000,24.87,24.87,24.785,24.785,15731,0
+CNYA.US,D,20240815,000000,24.89,25.005,24.89,24.96,48656,0
+CNYA.US,D,20240816,000000,25.01,25.09,24.99,25.09,18006,0
+CNYA.US,D,20240819,000000,25.18,25.261,25.18,25.26,5085,0
+CNYA.US,D,20240820,000000,25.01,25.0252,24.97,25.0252,29474,0
+CNYA.US,D,20240821,000000,24.94,25.03,24.93,25,35574,0
+CNYA.US,D,20240822,000000,24.82,24.82,24.75,24.75,53437,0
+CNYA.US,D,20240823,000000,24.91,25.0801,24.91,25.08,31648,0
+CNYA.US,D,20240826,000000,24.83,24.91,24.83,24.91,98453,0
+CNYA.US,D,20240827,000000,24.86,24.86,24.76,24.78,180809,0
+CNYA.US,D,20240828,000000,24.6,24.6,24.54,24.565,71617,0
+CNYA.US,D,20240829,000000,24.67,24.74,24.66,24.71,24871,0
+CNYA.US,D,20240830,000000,24.99,25.105,24.99,25.03,194565,0
+CNYA.US,D,20240903,000000,24.64,24.66,24.59,24.63,74161,0
+CNYA.US,D,20240904,000000,24.57,24.61,24.535,24.535,63637,0
+CNYA.US,D,20240905,000000,24.64,24.69,24.64,24.64,116542,0
+CNYA.US,D,20240906,000000,24.43,24.45,24.33,24.34,27955,0
+CNYA.US,D,20240909,000000,24.09,24.1,24.06,24.06,40754,0
+CNYA.US,D,20240910,000000,24.06,24.06,23.96,23.97,41245,0
+CNYA.US,D,20240911,000000,24.17,24.17,23.97,24.05,37415,0
+CNYA.US,D,20240912,000000,23.94,23.94,23.84,23.9,29756,0
+CNYA.US,D,20240913,000000,23.86,23.89,23.825,23.84,15675,0
+CNYA.US,D,20240916,000000,23.9,23.95,23.9,23.94,47918,0
+CNYA.US,D,20240917,000000,24.09,24.09,23.92,23.95,18149,0
+CNYA.US,D,20240918,000000,24,24.07,23.93,23.93,14153,0
+CNYA.US,D,20240919,000000,24.24,24.315,24.21,24.31,120694,0
+CNYA.US,D,20240920,000000,24.35,24.4,24.31,24.38,57300,0
+CNYA.US,D,20240923,000000,24.48,24.53,24.46,24.47,61797,0
+CNYA.US,D,20240924,000000,26.29,26.42,26.08,26.4,408285,0
+CNYA.US,D,20240925,000000,26.14,26.19,26.02,26.03,90825,0
+CNYA.US,D,20240926,000000,28.2,28.36,28,28.2,376387,0
+CNYA.US,D,20240927,000000,28.83,29.1299,28.535004,28.95,261239,0
+CNYA.US,D,20240930,000000,30.4,30.6345,30.17,30.37,405185,0
+CNYA.US,D,20241001,000000,30.55,31.08,30.41,31.08,322220,0
+CNYA.US,D,20241002,000000,33.26,33.5,32.6,33.5,472422,0
+CNYA.US,D,20241003,000000,32.53,33.21,32.21,33.02,249342,0
+CNYA.US,D,20241004,000000,33.91,34.79,33.76,34.79,284246,0
+CNYA.US,D,20241007,000000,35.9,37.95,35.67,37.9,2010834,0
+CNYA.US,D,20241008,000000,32.24,32.72,31.61,32.3,978331,0
+CNYA.US,D,20241009,000000,29.62,30.3798,29.5,30.12,652151,0
+CNYA.US,D,20241010,000000,30.34,30.51,29.86,30.35,228916,0
+CNYA.US,D,20241011,000000,29.53,30.44,29.5,30.15,238688,0
+CNYA.US,D,20241014,000000,29.74,30.42,29.5,29.64,221574,0
+CNYA.US,D,20241015,000000,29,29.165,28.32,28.37,383664,0
+CNYA.US,D,20241016,000000,28.58,28.83,28.572,28.64,142324,0
+CNYA.US,D,20241017,000000,28.07,28.07,27.77,27.96,239619,0
+CNYA.US,D,20241018,000000,29.65,29.67,29.355,29.43,90109,0
+CNYA.US,D,20241021,000000,29.32,29.41,29.13,29.3,112649,0
+CNYA.US,D,20241022,000000,29.47,29.83,29.47,29.65,62906,0
+CNYA.US,D,20241023,000000,29.72,29.72,29.43,29.51,133264,0
+CNYA.US,D,20241024,000000,29.37,29.46,29.16,29.3,52735,0
+CNYA.US,D,20241025,000000,29.65,29.708,29.51,29.52,46522,0
+CNYA.US,D,20241028,000000,29.64,29.8,29.58,29.71,35387,0
+CNYA.US,D,20241029,000000,29.7,29.7,29.42,29.46,431190,0
+CNYA.US,D,20241030,000000,28.98,29.33,28.963,29.24,67383,0
+CNYA.US,D,20241031,000000,29.29,29.33,29.13,29.29,71828,0
+CNYA.US,D,20241101,000000,29.47,29.47,29.21,29.23,132045,0
+CNYA.US,D,20241104,000000,29.72,29.96,29.67,29.69,98565,0
+CNYA.US,D,20241105,000000,30.66,30.74,30.56,30.68,66584,0
+CNYA.US,D,20241106,000000,29.77,30.16,29.671,30,116146,0
+CNYA.US,D,20241107,000000,31.34,31.78,31.34,31.72,155660,0
+CNYA.US,D,20241108,000000,30.04,30.33,29.72,29.95,200365,0
+CNYA.US,D,20241111,000000,30.48,30.55,30.41,30.46,93810,0
+CNYA.US,D,20241112,000000,30.03,30.11,29.816,29.88,199949,0
+CNYA.US,D,20241113,000000,30.405,30.42,30.09,30.11,83363,0
+CNYA.US,D,20241114,000000,29.7,29.8,29.5,29.5,127102,0
+CNYA.US,D,20241115,000000,29.25,29.28,29.16,29.2,71346,0
+CNYA.US,D,20241118,000000,29.11,29.26,29.09,29.21,107224,0
+CNYA.US,D,20241119,000000,29.24,29.2999,29.2,29.26,50418,0
+CNYA.US,D,20241120,000000,29.3,29.3399,29.265,29.32,42063,0
+CNYA.US,D,20241121,000000,29.41,29.43,29.29,29.4,116324,0
+CNYA.US,D,20241122,000000,28.4454,28.48,28.35,28.42,297861,0
+CNYA.US,D,20241125,000000,28.28,28.33,28.205,28.3,136202,0
+CNYA.US,D,20241126,000000,28.25,28.29,28.13,28.15,41293,0
+CNYA.US,D,20241127,000000,28.9,28.96,28.81,28.93,86719,0
+CNYA.US,D,20241129,000000,28.92,29.14,28.85,29.14,49130,0
+CNYA.US,D,20241202,000000,29.06,29.13,28.93,29.05,72171,0
+CNYA.US,D,20241203,000000,29,29.095,28.93,29,96265,0
+CNYA.US,D,20241204,000000,28.87,28.94,28.7518,28.76,43855,0
+CNYA.US,D,20241205,000000,28.92,29.01,28.86,28.97,67321,0
+CNYA.US,D,20241206,000000,29.26,29.28,29.13,29.14,56510,0
+CNYA.US,D,20241209,000000,31.23,31.59,31.02,31.14,356338,0
+CNYA.US,D,20241210,000000,29.57,29.75,29.47,29.49,263850,0
+CNYA.US,D,20241211,000000,29.42,29.4519,29.35,29.38,143555,0
+CNYA.US,D,20241212,000000,29.38,29.54,29.32,29.46,72438,0
+CNYA.US,D,20241213,000000,29.02,29.02,28.885,28.94,63360,0
+CNYA.US,D,20241216,000000,28.73,28.81,28.7,28.7,61798,0
+CNYA.US,D,20241217,000000,28.28,28.44,28.27,28.38,125665,0
+CNYA.US,D,20241218,000000,28.32,28.35,28.06,28.1,47001,0
+CNYA.US,D,20241219,000000,28.3299,28.4,28.19,28.21,53722,0
+CNYA.US,D,20241220,000000,28.13,28.34,28.13,28.29,75380,0
+CNYA.US,D,20241223,000000,28.14,28.21,28.11,28.19,83390,0
+CNYA.US,D,20241224,000000,28.57,28.625,28.4851,28.55,52608,0
+CNYA.US,D,20241226,000000,28.64,28.68,28.56,28.65,34291,0
+CNYA.US,D,20241227,000000,28.54,28.629,28.49,28.6,31235,0
+CNYA.US,D,20241230,000000,28.56,28.6,28.49,28.49,92522,0
+CNYA.US,D,20241231,000000,28,28.01,27.87,27.9,128024,0
+CNYA.US,D,20250102,000000,27.17,27.22,27.05,27.05,60958,0
+CNYA.US,D,20250103,000000,26.8265,26.84,26.73,26.76,37613,0
+CNYA.US,D,20250106,000000,27.03,27.04,26.73,26.79,170729,0
+CNYA.US,D,20250107,000000,27.1002,27.1499,26.95,27,78511,0
+CNYA.US,D,20250108,000000,26.8347,26.93,26.76,26.88,53997,0
+CNYA.US,D,20250110,000000,26.5,26.52,26.28,26.28,42379,0
+CNYA.US,D,20250113,000000,26.4,26.475,26.3523,26.36,44238,0
+CNYA.US,D,20250114,000000,27.15,27.18,27.06,27.08,79081,0
+CNYA.US,D,20250115,000000,27.11,27.13,27,27.06,82770,0
+CNYA.US,D,20250116,000000,26.98,27,26.95,26.95,165558,0
+CNYA.US,D,20250117,000000,27.12,27.4424,26.98,27.28,60779,0
+CNYA.US,D,20250121,000000,27.46,27.56,27.3618,27.52,65667,0
+CNYA.US,D,20250122,000000,27.47,27.47,27.3611,27.4,49540,0
+CNYA.US,D,20250123,000000,27.34,27.46,27.3,27.46,65213,0
+CNYA.US,D,20250124,000000,27.71,27.83,27.65,27.79,49035,0
+CNYA.US,D,20250127,000000,27.76,27.92,27.63,27.69,155569,0
+CNYA.US,D,20250128,000000,27.68,27.69,27.48,27.63,430022,0
+CNYA.US,D,20250129,000000,27.84,27.87,27.66,27.66,78389,0
+CNYA.US,D,20250130,000000,27.68,27.85,27.67,27.75,72075,0
+CNYA.US,D,20250131,000000,27.72,27.82,27.41,27.47,126550,0
+CNYA.US,D,20250203,000000,27.08,27.39,27.06,27.29,119818,0
+CNYA.US,D,20250204,000000,27.63,27.8144,27.54,27.71,33747,0
+CNYA.US,D,20250205,000000,27.29,27.34,27.21,27.21,84433,0
+CNYA.US,D,20250206,000000,27.49,27.55,27.48,27.48,55332,0
+CNYA.US,D,20250207,000000,27.98,28.08,27.84,27.865,102430,0
+CNYA.US,D,20250210,000000,27.92,28,27.85,28,215887,0
+CNYA.US,D,20250211,000000,27.84,27.89,27.79,27.8,116986,0
+CNYA.US,D,20250212,000000,27.97,28.175,27.945,28.118,33926,0
+CNYA.US,D,20250213,000000,27.76,28.1,27.76,28.1,230309,0
+CNYA.US,D,20250214,000000,28.54,28.62,28.51,28.55,100575,0
+CNYA.US,D,20250218,000000,28.17,28.36,28.07,28.12,97533,0
+CNYA.US,D,20250219,000000,28.22,28.335,28.22,28.23,50381,0
+CNYA.US,D,20250220,000000,28.49,28.68,28.49,28.63,264651,0
+CNYA.US,D,20250221,000000,28.88,28.995,28.73,28.73,166725,0
+CNYA.US,D,20250224,000000,28.6,28.6,28.43,28.45,164704,0
+CNYA.US,D,20250225,000000,28.43,28.44,28.34,28.38,117762,0
+CNYA.US,D,20250226,000000,28.5,28.63,28.47,28.5,96228,0
+CNYA.US,D,20250227,000000,28.46,28.505,28.33,28.41,96262,0
+CNYA.US,D,20250228,000000,28,28.06,27.912,27.96,284781,0
+CNYA.US,D,20250303,000000,28,28.03,27.7,27.77,190916,0
+CNYA.US,D,20250304,000000,27.9,28.04,27.78,27.97,87486,0
+CNYA.US,D,20250305,000000,28.18,28.39,28.13,28.38,931631,0
+CNYA.US,D,20250306,000000,28.6,28.66,28.565,28.625,509788,0
+CNYA.US,D,20250307,000000,28.5,28.615,28.42,28.45,218851,0
+CNYA.US,D,20250310,000000,28.27,28.31,28.05,28.09,156638,0
+CNYA.US,D,20250311,000000,28.525,28.57,28.42,28.51,274288,0
+CNYA.US,D,20250312,000000,28.4,28.46,28.33,28.435,97863,0
+CNYA.US,D,20250313,000000,28.2254,28.42,28.2254,28.34,287881,0
+CNYA.US,D,20250314,000000,29.14,29.34,29.11,29.34,194586,0
+CNYA.US,D,20250317,000000,28.98,29.24,28.98,29.2,196214,0
+CNYA.US,D,20250318,000000,29.07,29.09,28.995,29.02,53753,0
+CNYA.US,D,20250319,000000,29.07,29.09,28.92,28.96,214511,0
+CNYA.US,D,20250320,000000,28.59,28.6,28.46,28.46,125617,0
+CNYA.US,D,20250321,000000,28.21,28.235,28.15,28.17,89470,0
+CNYA.US,D,20250324,000000,28.37,28.43,28.28,28.3,38081,0
+CNYA.US,D,20250325,000000,28.41,28.445,28.285,28.33,271846,0
+CNYA.US,D,20250326,000000,28.27,28.28,28.16,28.16,70103,0
+CNYA.US,D,20250327,000000,28.31,28.41,28.29,28.34,30379,0
+CNYA.US,D,20250328,000000,28.0347,28.17,28.0347,28.08,109832,0
+CNYA.US,D,20250331,000000,27.975,28.03,27.92,28.03,102926,0
+CNYA.US,D,20250401,000000,27.89,27.95,27.851,27.92,44285,0
+CNYA.US,D,20250402,000000,27.93,28.01,27.84,27.91,98768,0
+CNYA.US,D,20250403,000000,27.59,27.675,27.52,27.65,330782,0
+CNYA.US,D,20250404,000000,26.5,26.8,26.42,26.56,403002,0
+CNYA.US,D,20250407,000000,25.02,25.68,24.5811,24.71,152842,0
+CNYA.US,D,20250408,000000,25.79,25.98,24.85,24.95,290906,0
+CNYA.US,D,20250409,000000,25.76,26.4,25.66,26.4,225762,0
+CNYA.US,D,20250410,000000,26.51,26.708583,26.41,26.64,131114,0
+CNYA.US,D,20250411,000000,26.79,27.09,26.785,27.09,143279,0
+CNYA.US,D,20250414,000000,26.865,27.0277,26.83,26.96,53222,0
+CNYA.US,D,20250415,000000,26.9,26.91,26.7,26.7,47861,0
+CNYA.US,D,20250416,000000,27.04,27.0699,26.87,26.92,152818,0
+CNYA.US,D,20250417,000000,27,27,26.82,26.82,56225,0
+CNYA.US,D,20250421,000000,27.18,27.19,27,27.04,75396,0
+CNYA.US,D,20250422,000000,27.14,27.27,27.11,27.16,86596,0
+CNYA.US,D,20250423,000000,27.25,27.35,27.195,27.2,333097,0
+CNYA.US,D,20250424,000000,27.28,27.38,27.255,27.29,210599,0
+CNYA.US,D,20250425,000000,27.17,27.2618,27.14,27.25,78207,0
+CNYA.US,D,20250428,000000,27.163,27.2,27.11,27.14,82628,0
+CNYA.US,D,20250429,000000,27.18,27.18,27.11,27.14,95613,0
+CNYA.US,D,20250430,000000,27.14,27.15,27.005,27.06,147404,0
+CNYA.US,D,20250501,000000,27.08,27.11,26.89,26.92,51808,0
+CNYA.US,D,20250502,000000,27.55,27.7099,27.52,27.66,188696,0
+CNYA.US,D,20250505,000000,27.78,27.84,27.65,27.7,126943,0
+CNYA.US,D,20250506,000000,27.7139,27.845,27.7139,27.82,90267,0
+CNYA.US,D,20250507,000000,27.66,27.68,27.56,27.58,62069,0
+CNYA.US,D,20250508,000000,27.84,27.87,27.76,27.85,71509,0
+CNYA.US,D,20250509,000000,27.885,27.9,27.775,27.78,31493,0
+CNYA.US,D,20250512,000000,28.46,28.46,28.335,28.45,199734,0
+CNYA.US,D,20250513,000000,28.28,28.36,28.28,28.34,94091,0
+CNYA.US,D,20250514,000000,28.65,28.66,28.54,28.58,92034,0
+CNYA.US,D,20250515,000000,28.229,28.29,28.2,28.25,147515,0
+CNYA.US,D,20250516,000000,28.21,28.26,28.15,28.24,102837,0
+CNYA.US,D,20250519,000000,28.06,28.1625,28.03,28.14,47316,0
+CNYA.US,D,20250520,000000,28.298,28.31,28.23,28.28,29255,0
+CNYA.US,D,20250521,000000,28.39,28.48,28.38,28.4,47237,0
+CNYA.US,D,20250522,000000,28.35,28.36,28.28,28.3,19423,0
+CNYA.US,D,20250523,000000,28.19,28.2761,28.18,28.2,33194,0
+CNYA.US,D,20250527,000000,27.9,27.908,27.855,27.9,53206,0
+CNYA.US,D,20250528,000000,27.87,27.88,27.8105,27.83,52275,0
+CNYA.US,D,20250529,000000,28.09,28.1,27.96,28.02,44896,0
+CNYA.US,D,20250530,000000,27.79,27.82,27.6375,27.67,92879,0
+CNYA.US,D,20250602,000000,27.66,27.77,27.63,27.72,66749,0
+CNYA.US,D,20250603,000000,27.97,27.99,27.9,27.96,38720,0
+CNYA.US,D,20250604,000000,28.1,28.21,28.09,28.18,107261,0
+CNYA.US,D,20250605,000000,28.4,28.42,28.255,28.29,116261,0
+CNYA.US,D,20250606,000000,28.14,28.22,28.115,28.22,66603,0
+CNYA.US,D,20250609,000000,28.285,28.35,28.27,28.3,69014,0
+CNYA.US,D,20250610,000000,28.17,28.17,28.08,28.1,277253,0
+CNYA.US,D,20250611,000000,28.27,28.3,28.2,28.29,70795,0
+CNYA.US,D,20250612,000000,28.38,28.42,28.36,28.42,49913,0
+CNYA.US,D,20250613,000000,28.17,28.19,28.09,28.15,23322,0
+CNYA.US,D,20250616,000000,28.2,28.21,28.12,28.12,50221,0
+CNYA.US,D,20250617,000000,28.08,28.08,27.985,28,14962,0
+CNYA.US,D,20250618,000000,28.05,28.05,27.96,27.96,58486,0
+CNYA.US,D,20250620,000000,28.005,28.005,27.9,27.925,73965,0
+CNYA.US,D,20250623,000000,27.95,28.07,27.95,28.03,34730,0
+CNYA.US,D,20250624,000000,28.36,28.55,28.34,28.55,111829,0
+CNYA.US,D,20250625,000000,28.79,28.83,28.74,28.805,80403,0
+CNYA.US,D,20250626,000000,28.76,28.8,28.73,28.79,63790,0
+CNYA.US,D,20250627,000000,28.54,28.54,28.46,28.46,16099,0
+CNYA.US,D,20250630,000000,28.59,28.71,28.59,28.71,16675,0
+CNYA.US,D,20250701,000000,28.7,28.74,28.68,28.71,26325,0
+CNYA.US,D,20250702,000000,28.64,28.7,28.605,28.7,38659,0
+CNYA.US,D,20250703,000000,28.95,28.95,28.85,28.91,44003,0
+CNYA.US,D,20250707,000000,28.86,28.9,28.83,28.86,47135,0
+CNYA.US,D,20250708,000000,29.09,29.12,29.02,29.12,79923,0
+CNYA.US,D,20250709,000000,29.1,29.15,29.05,29.07,68584,0
+CNYA.US,D,20250710,000000,29.25,29.32,29.19,29.32,50079,0
+CNYA.US,D,20250711,000000,29.28,29.3,29.2,29.2,1116405,0
+CNYA.US,D,20250714,000000,29.36,29.405,29.35,29.395,92940,0
+CNYA.US,D,20250715,000000,29.36,29.4,29.2433,29.29,46148,0
+CNYA.US,D,20250716,000000,29.2,29.3,29.14,29.26,243270,0
+CNYA.US,D,20250717,000000,29.43,29.6,29.41,29.6,241087,0
+CNYA.US,D,20250718,000000,29.81,29.86,29.69,29.73,180825,0
+CNYA.US,D,20250721,000000,29.93,30.02,29.93,29.98,26201,0
+CNYA.US,D,20250722,000000,30.29,30.3707,30.26,30.365,57733,0
+CNYA.US,D,20250723,000000,30.3,30.37,30.2905,30.35,25008,0
+CNYA.US,D,20250724,000000,30.46,30.49,30.445,30.45,33894,0
+CNYA.US,D,20250725,000000,30.37,30.37,30.255,30.31,22388,0
+CNYA.US,D,20250728,000000,30.35,30.39,30.235,30.29,76370,0
+CNYA.US,D,20250729,000000,30.44,30.4825,30.4,30.44,108357,0
+CNYA.US,D,20250730,000000,30.3335,30.4,30.19,30.24,375720,0
+CNYA.US,D,20250731,000000,29.77,29.77,29.67,29.68,177465,0
+CNYA.US,D,20250801,000000,29.67,29.67,29.5322,29.6,55950,0
+CNYA.US,D,20250804,000000,29.91,29.92,29.85,29.9,35250,0
+CNYA.US,D,20250805,000000,30.085,30.17,30.085,30.17,59979,0
+CNYA.US,D,20250806,000000,30.16,30.33,30.1281,30.33,141531,0
+CNYA.US,D,20250807,000000,30.33,30.33,30.2144,30.3,52773,0
+CNYA.US,D,20250808,000000,30.2,30.3,30.2,30.27,10000,0
+CNYA.US,D,20250811,000000,30.3595,30.38,30.28,30.295,42329,0
+CNYA.US,D,20250812,000000,30.5,30.73,30.46,30.73,26224,0
+CNYA.US,D,20250813,000000,30.96,31.02,30.95,31.01,78809,0
+CNYA.US,D,20250814,000000,30.75,30.76,30.61,30.72,57911,0
+CNYA.US,D,20250815,000000,31.04,31.06,30.93,30.97,124392,0
+CNYA.US,D,20250818,000000,31.275,31.33,31.2526,31.32,90706,0
+CNYA.US,D,20250819,000000,31.1438,31.17,31.02,31.02,53666,0
+CNYA.US,D,20250820,000000,31.58,31.74,31.46,31.74,58794,0
+CNYA.US,D,20250821,000000,31.61,31.66,31.58,31.62,82015,0
+CNYA.US,D,20250822,000000,32.3796,32.72,32.18,32.71,220224,0
+CNYA.US,D,20250825,000000,32.955,33.03,32.89,32.91,178285,0
+CNYA.US,D,20250826,000000,32.97,33.01,32.9,32.91,116481,0
+CNYA.US,D,20250827,000000,32.275,32.3146,32.2363,32.26,95123,0
+CNYA.US,D,20250828,000000,33.02,33.16,32.98,33.16,57837,0
+CNYA.US,D,20250829,000000,33.411,33.5,33.411,33.47,135030,0
+CNYA.US,D,20250902,000000,33.03,33.21,33,33.2,296001,0
+CNYA.US,D,20250903,000000,32.94,33,32.87,32.94,60178,0
+CNYA.US,D,20250904,000000,32.2543,32.28,32.1,32.23,64376,0
+CNYA.US,D,20250905,000000,33.06,33.0959,32.9415,33.02,28239,0
+CNYA.US,D,20250908,000000,33.1,33.155,33.07,33.14,60847,0
+CNYA.US,D,20250909,000000,33.04,33.045,32.94,32.94,54539,0
+CNYA.US,D,20250910,000000,32.98,33,32.79,32.84,140544,0
+CNYA.US,D,20250911,000000,33.81,34.01,33.81,33.94,692582,0
+CNYA.US,D,20250912,000000,33.7,33.71,33.6,33.6,89763,0
+CNYA.US,D,20250915,000000,33.89,33.89,33.78,33.81,118120,0
+CNYA.US,D,20250916,000000,33.71,33.8099,33.64,33.77,43702,0
+CNYA.US,D,20250917,000000,33.95,34.04,33.8975,33.96,71676,0
+CNYA.US,D,20250918,000000,33.5075,33.52,33.4135,33.48,72876,0
+CNYA.US,D,20250919,000000,33.6,33.63,33.45,33.45,56935,0
+CNYA.US,D,20250922,000000,33.63,33.6764,33.62,33.67,85631,0
+CNYA.US,D,20250923,000000,33.63,33.6418,33.46,33.47,58877,0
+CNYA.US,D,20250924,000000,33.76,33.785,33.63,33.6806,66189,0
+CNYA.US,D,20250925,000000,33.93,33.94,33.84,33.88,48585,0
+CNYA.US,D,20250926,000000,33.49,33.59,33.45,33.54,235071,0
+CNYA.US,D,20250929,000000,34.105,34.24,34.09,34.2,77714,0
+CNYA.US,D,20250930,000000,34.33,34.37,34.2435,34.34,31157,0
+CNYA.US,D,20251001,000000,34.34,34.42,34.29,34.3695,27211,0
+CNYA.US,D,20251002,000000,34.7299,34.7299,34.5,34.5182,76837,0
+CNYA.US,D,20251003,000000,34.38,34.43,34.32,34.39,49623,0
+CNYA.US,D,20251006,000000,34.22,34.38,34.22,34.37,77513,0
+CNYA.US,D,20251007,000000,34.395,34.4199,34.179856,34.26,29476,0
+CNYA.US,D,20251008,000000,34.23,34.29,34.11,34.21,48289,0
+CNYA.US,D,20251009,000000,34.7696,34.7696,34.39,34.44,93288,0
+CNYA.US,D,20251010,000000,34.13,34.2,32.81,32.92,216379,0
+CNYA.US,D,20251013,000000,34.01,34.05,33.905,33.94,118845,0
+CNYA.US,D,20251014,000000,33.36,33.68,33.33,33.55,193989,0
+CNYA.US,D,20251015,000000,33.95,34.04,33.86,33.99,118842,0
+CNYA.US,D,20251016,000000,34.15,34.21,34.02,34.02,57945,0
+CNYA.US,D,20251017,000000,33.49,33.65,33.45,33.61,55004,0
+CNYA.US,D,20251020,000000,33.55,33.67,33.5002,33.64,43155,0
+CNYA.US,D,20251021,000000,33.93,33.94,33.84,33.88,34063,0
+CNYA.US,D,20251022,000000,33.83,33.9,33.72,33.86,18698,0
+CNYA.US,D,20251023,000000,34.01,34.132,33.97,34.06,81942,0
+CNYA.US,D,20251024,000000,34.48,34.5,34.36,34.48,131909,0
+CNYA.US,D,20251027,000000,34.94,34.98,34.85,34.95,381050,0
+CNYA.US,D,20251028,000000,34.78,34.9596,34.78,34.95,92802,0
+CNYA.US,D,20251029,000000,35.25,35.37,35.15,35.27,63482,0
+CNYA.US,D,20251030,000000,34.88,34.95,34.82,34.9,84099,0
+CNYA.US,D,20251031,000000,34.3,34.38,34.225,34.3,224189,0
+CNYA.US,D,20251103,000000,34.38,34.44,34.32,34.3771,78854,0
+CNYA.US,D,20251104,000000,34.02,34.11,33.95,33.97,179204,0
+CNYA.US,D,20251105,000000,34.162,34.38,34.12,34.38,60325,0
+CNYA.US,D,20251106,000000,34.72,34.77,34.53,34.59,144033,0
+CNYA.US,D,20251107,000000,34.49,34.6,34.38,34.6,38650,0
+CNYA.US,D,20251110,000000,34.78,34.83,34.68,34.77,37498,0
+CNYA.US,D,20251111,000000,34.557,34.58,34.47,34.47,20604,0
+CNYA.US,D,20251112,000000,34.4396,34.47,34.38,34.43,47007,0
+CNYA.US,D,20251113,000000,34.78,34.7973,34.58,34.64,24773,0
+CNYA.US,D,20251114,000000,34.17,34.326,34.14,34.19,17871,0
+CNYA.US,D,20251117,000000,33.995,34.0699,33.815,33.89,162732,0
+CNYA.US,D,20251118,000000,33.84,33.9686,33.79,33.93,57155,0
+CNYA.US,D,20251119,000000,33.88,33.9595,33.8,33.88,16100,0
+CNYA.US,D,20251120,000000,33.85,33.88,33.46,33.46,63672,0
+CNYA.US,D,20251121,000000,32.94,33.1299,32.8,33.06,87149,0
+CNYA.US,D,20251124,000000,32.94,33.12,32.93,33.11,1159654,0
+CNYA.US,D,20251125,000000,33.43,33.53,33.385,33.51,133981,0
+CNYA.US,D,20251126,000000,33.53,33.625,33.47,33.59,53726,0
+CNYA.US,D,20251128,000000,33.84,33.97,33.68,33.95,103677,0
+CNYA.US,D,20251201,000000,34.1905,34.26,34.18,34.25,85900,0
+CNYA.US,D,20251202,000000,33.95,33.9899,33.81,33.81,194430,0
+CNYA.US,D,20251203,000000,33.7,33.82,33.66,33.76,27737,0
+CNYA.US,D,20251204,000000,33.77,33.8,33.72,33.74,71738,0
+CNYA.US,D,20251205,000000,34.09,34.21,34.08,34.21,72030,0
+CNYA.US,D,20251208,000000,34.3899,34.39,34.29,34.36,27655,0
+CNYA.US,D,20251209,000000,34.17,34.2652,34.14,34.225,36324,0
+CNYA.US,D,20251210,000000,34.2003,34.37,34.17,34.34,11479,0
+CNYA.US,D,20251211,000000,34.08,34.18,33.96,34.09,34955,0
+CNYA.US,D,20251212,000000,34.32,34.34,34.07,34.08,28662,0
+CNYA.US,D,20251215,000000,34.11,34.15,33.98,34.05,20240,0
+CNYA.US,D,20251216,000000,33.225,33.2499,33.0944,33.197,25791,0
+CNYA.US,D,20251217,000000,33.74,33.76,33.53,33.63,61458,0
+CNYA.US,D,20251218,000000,33.71,33.72,33.58,33.58,34608,0
+CNYA.US,D,20251219,000000,33.78,33.89,33.76,33.89,24791,0
+CNYA.US,D,20251222,000000,34.1,34.24,34.0601,34.24,12271,0
+CNYA.US,D,20251223,000000,34.2118,34.315,34.2118,34.31,14325,0
+CNYA.US,D,20251224,000000,34.3999,34.448,34.37,34.44,8001,0
+CNYA.US,D,20251226,000000,34.61,34.71,34.61,34.71,16584,0
+CNYA.US,D,20251229,000000,34.45,34.45,34.2465,34.37,15519,0
+CNYA.US,D,20251230,000000,34.5101,34.63,34.51,34.59,10440,0
+CNYA.US,D,20251231,000000,34.41,34.58,34.41,34.58,19614,0
+CNYA.US,D,20260102,000000,34.92,34.97,34.84,34.91,37196,0
+CNYA.US,D,20260105,000000,35.03,35.22,34.98,35.21,132182,0
+CNYA.US,D,20260106,000000,35.66,35.7599,35.54,35.64,52927,0
+CNYA.US,D,20260107,000000,35.5,35.57,35.39,35.5,38541,0
+CNYA.US,D,20260108,000000,35.36,35.4997,35.36,35.49,22412,0
+CNYA.US,D,20260109,000000,35.75,35.84,35.67,35.83,26534,0
+CNYA.US,D,20260112,000000,36,36.28,36,36.23,55291,0
+CNYA.US,D,20260113,000000,35.8,35.8,35.59,35.59,36456,0
+CNYA.US,D,20260114,000000,35.54,35.6,35.48,35.6,22848,0
+CNYA.US,D,20260115,000000,35.72,35.88,35.72,35.87,23443,0
+CNYA.US,D,20260116,000000,35.6,35.61,35.45,35.515,40445,0
+CNYA.US,D,20260120,000000,35.51,35.59,35.42,35.5,40459,0
+CNYA.US,D,20260121,000000,35.79,35.9,35.7,35.805,435960,0
+CNYA.US,D,20260122,000000,35.7101,35.88,35.69,35.78,453865,0
+CNYA.US,D,20260123,000000,35.4,35.59,35.29,35.55,228332,0
+CNYA.US,D,20260126,000000,35.54,35.64,35.49,35.58,39591,0
+CNYA.US,D,20260127,000000,35.45,35.66,35.45,35.64,74004,0
+CNYA.US,D,20260128,000000,35.6,35.63,35.46,35.52,29119,0
+CNYA.US,D,20260129,000000,35.89,35.95,35.59,35.89,83590,0
+CNYA.US,D,20260130,000000,35.369,35.42,35.08,35.11,48390,0
+CNYA.US,D,20260202,000000,34.71,34.83,34.69,34.72,66425,0
+CNYA.US,D,20260203,000000,35.06,35.0899,34.77,35,217129,0
+CNYA.US,D,20260204,000000,35.33,35.39,35.1,35.14,29648,0
+CNYA.US,D,20260205,000000,35.06,35.11,34.78,34.84,62975,0
+CNYA.US,D,20260206,000000,35.1866,35.41,35.13,35.41,26689,0
+CNYA.US,D,20260209,000000,35.6199,35.86,35.61,35.82,124363,0
+CNYA.US,D,20260210,000000,35.685,35.79,35.65,35.715,40210,0
+CNYA.US,D,20260211,000000,35.625,35.79,35.54,35.76,73405,0
+CNYA.US,D,20260212,000000,35.7993,35.81,35.495,35.56,58922,0
+CNYA.US,D,20260213,000000,35.29,35.4299,35.25,35.3684,20233,0
+CNYA.US,D,20260217,000000,35.59,35.68,35.4401,35.65,25898,0
+CNYA.US,D,20260218,000000,35.76,35.88,35.7201,35.8,128873,0
diff --git a/daily/us/nyse etfs/1/crak.us.txt b/daily/us/nyse etfs/1/crak.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e095c0615a0d35e47cce226116a9553846b74a3
--- /dev/null
+++ b/daily/us/nyse etfs/1/crak.us.txt	
@@ -0,0 +1,2580 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRAK.US,D,20150820,000000,17.259,17.259,16.748,16.801,9911,0
+CRAK.US,D,20150821,000000,16.496,16.496,16.099,16.124,6798,0
+CRAK.US,D,20150824,000000,15.454,17.539,15.047,15.403,8179,0
+CRAK.US,D,20150825,000000,15.75,15.768,15.403,15.403,3803,0
+CRAK.US,D,20150826,000000,15.855,15.855,15.23,15.621,3573,0
+CRAK.US,D,20150827,000000,15.95,15.977,15.655,15.655,7951,0
+CRAK.US,D,20150828,000000,16.028,16.054,15.777,15.977,27080,0
+CRAK.US,D,20150831,000000,16.054,16.218,15.968,16.089,7375,0
+CRAK.US,D,20150901,000000,15.802,15.802,15.577,15.577,12330,0
+CRAK.US,D,20150902,000000,15.698,15.698,15.361,15.627,5185,0
+CRAK.US,D,20150903,000000,15.786,15.968,15.75,15.81,72945,0
+CRAK.US,D,20150904,000000,15.627,15.627,15.463,15.577,10487,0
+CRAK.US,D,20150908,000000,15.81,15.916,15.81,15.837,3112,0
+CRAK.US,D,20150909,000000,15.837,16.183,15.837,15.924,13484,0
+CRAK.US,D,20150910,000000,16.01,16.236,15.968,16.099,27047,0
+CRAK.US,D,20150911,000000,16,16.079,15.968,16.079,5531,0
+CRAK.US,D,20150914,000000,15.942,15.942,15.828,15.828,4032,0
+CRAK.US,D,20150915,000000,15.828,15.898,15.698,15.898,3457,0
+CRAK.US,D,20150916,000000,15.864,15.916,15.855,15.88,21318,0
+CRAK.US,D,20150917,000000,15.968,16.323,15.968,16.124,15903,0
+CRAK.US,D,20150918,000000,16.054,16.054,15.828,15.845,2188,0
+CRAK.US,D,20150921,000000,16.02,16.02,16.02,16.02,346,0
+CRAK.US,D,20150922,000000,15.991,15.991,15.621,15.627,1729,0
+CRAK.US,D,20150923,000000,15.627,15.627,15.627,15.627,116,0
+CRAK.US,D,20150924,000000,15.663,15.898,15.612,15.898,2082,0
+CRAK.US,D,20150925,000000,15.68,16.071,15.68,15.828,11869,0
+CRAK.US,D,20150928,000000,16.01,16.01,15.403,15.446,3889,0
+CRAK.US,D,20150929,000000,15.49,15.551,15.446,15.446,922,0
+CRAK.US,D,20150930,000000,15.621,15.715,15.621,15.715,3457,0
+CRAK.US,D,20151001,000000,15.932,16,15.908,16,15903,0
+CRAK.US,D,20151002,000000,16,16.218,15.932,16.218,2995,0
+CRAK.US,D,20151005,000000,16.636,16.827,16.636,16.827,3082,0
+CRAK.US,D,20151006,000000,17.122,17.122,16.765,16.765,2881,0
+CRAK.US,D,20151007,000000,17.086,17.086,16.913,17.025,3343,0
+CRAK.US,D,20151008,000000,16.939,17.191,16.939,17.191,55891,0
+CRAK.US,D,20151009,000000,17.216,17.243,16.992,17.138,33419,0
+CRAK.US,D,20151012,000000,17,17.034,17,17.016,1272,0
+CRAK.US,D,20151013,000000,16.852,17.155,16.661,16.661,16708,0
+CRAK.US,D,20151014,000000,16.608,16.608,16.566,16.583,15327,0
+CRAK.US,D,20151015,000000,16.921,17.034,16.921,17.034,3803,0
+CRAK.US,D,20151016,000000,17.234,17.234,17.044,17.086,2650,0
+CRAK.US,D,20151019,000000,17.147,17.147,16.723,16.93,16939,0
+CRAK.US,D,20151020,000000,16.661,16.675,16.547,16.675,35959,0
+CRAK.US,D,20151021,000000,16.601,16.652,16.539,16.557,20512,0
+CRAK.US,D,20151022,000000,16.636,16.67,16.636,16.67,346,0
+CRAK.US,D,20151023,000000,16.783,16.843,16.783,16.843,1499,0
+CRAK.US,D,20151026,000000,16.827,16.827,16.758,16.758,2881,0
+CRAK.US,D,20151027,000000,16.601,16.661,16.557,16.661,6453,0
+CRAK.US,D,20151028,000000,16.515,16.888,16.515,16.827,69488,0
+CRAK.US,D,20151029,000000,17.071,17.071,16.827,16.982,16365,0
+CRAK.US,D,20151030,000000,17.155,17.155,17.009,17.061,47248,0
+CRAK.US,D,20151102,000000,17.442,17.442,17.147,17.346,21677,0
+CRAK.US,D,20151103,000000,17.382,17.694,17.346,17.651,7951,0
+CRAK.US,D,20151104,000000,17.711,17.789,17.703,17.747,13044,0
+CRAK.US,D,20151105,000000,17.747,17.807,17.684,17.782,5415,0
+CRAK.US,D,20151106,000000,17.554,17.6,17.477,17.6,6914,0
+CRAK.US,D,20151109,000000,17.85,17.85,17.295,17.311,5426,0
+CRAK.US,D,20151110,000000,17.468,17.468,17.234,17.277,7261,0
+CRAK.US,D,20151111,000000,17.285,17.355,17.285,17.295,3919,0
+CRAK.US,D,20151112,000000,17.138,17.155,17.061,17.103,1959,0
+CRAK.US,D,20151113,000000,16.93,16.982,16.913,16.965,5646,0
+CRAK.US,D,20151116,000000,16.965,17.253,16.965,17.253,1037,0
+CRAK.US,D,20151117,000000,17.374,17.409,17.304,17.409,1267,0
+CRAK.US,D,20151118,000000,17.277,17.6,17.277,17.59,4610,0
+CRAK.US,D,20151119,000000,17.711,17.711,17.659,17.659,14749,0
+CRAK.US,D,20151120,000000,17.807,17.807,17.711,17.73,461,0
+CRAK.US,D,20151123,000000,17.772,17.772,17.73,17.747,5876,0
+CRAK.US,D,20151124,000000,17.747,17.902,17.608,17.902,23164,0
+CRAK.US,D,20151125,000000,18.119,18.119,17.971,18.023,16596,0
+CRAK.US,D,20151127,000000,18.023,18.033,17.971,17.971,4610,0
+CRAK.US,D,20151130,000000,17.946,17.971,17.876,17.876,1383,0
+CRAK.US,D,20151201,000000,17.964,17.98,17.893,17.98,1767,0
+CRAK.US,D,20151202,000000,17.624,17.997,17.624,17.694,5572,0
+CRAK.US,D,20151203,000000,17.73,17.737,17.547,17.554,9544,0
+CRAK.US,D,20151204,000000,17.494,17.641,17.494,17.641,36645,0
+CRAK.US,D,20151207,000000,17.573,17.573,17.277,17.339,8988,0
+CRAK.US,D,20151208,000000,17.155,17.304,17.13,17.216,9702,0
+CRAK.US,D,20151209,000000,17.268,17.295,17.016,17.086,4610,0
+CRAK.US,D,20151210,000000,17.199,17.364,17.147,17.253,4725,0
+CRAK.US,D,20151211,000000,17.053,17.053,16.53,16.592,32382,0
+CRAK.US,D,20151214,000000,16.645,16.645,16.245,16.505,147714,0
+CRAK.US,D,20151215,000000,16.444,16.87,16.444,16.68,33189,0
+CRAK.US,D,20151216,000000,16.68,17.112,16.68,17.053,20398,0
+CRAK.US,D,20151217,000000,17.086,17.174,17.025,17.053,4956,0
+CRAK.US,D,20151218,000000,17.044,17.044,16.773,16.801,14404,0
+CRAK.US,D,20151221,000000,17.098,17.133,16.864,17.133,30507,0
+CRAK.US,D,20151222,000000,17.194,17.299,17.073,17.116,52852,0
+CRAK.US,D,20151223,000000,17.22,17.526,17.22,17.507,28214,0
+CRAK.US,D,20151224,000000,17.429,17.501,17.429,17.492,1231,0
+CRAK.US,D,20151228,000000,17.429,17.429,17.299,17.308,1583,0
+CRAK.US,D,20151229,000000,17.159,17.456,17.159,17.335,6759,0
+CRAK.US,D,20151230,000000,17.299,17.337,17.263,17.263,3859,0
+CRAK.US,D,20151231,000000,17.394,17.394,17.158,17.211,641,0
+CRAK.US,D,20160104,000000,17.315,17.315,16.837,16.88,10326,0
+CRAK.US,D,20160105,000000,16.627,17.121,16.627,17.098,6930,0
+CRAK.US,D,20160106,000000,17.064,17.064,16.687,16.687,5593,0
+CRAK.US,D,20160107,000000,16.601,16.728,16.549,16.652,1499,0
+CRAK.US,D,20160108,000000,16.593,16.593,16.393,16.393,1576,0
+CRAK.US,D,20160111,000000,16.244,16.706,16.244,16.488,16688,0
+CRAK.US,D,20160112,000000,16.74,16.749,16.495,16.706,7008,0
+CRAK.US,D,20160113,000000,16.732,16.819,16.052,16.147,4546,0
+CRAK.US,D,20160114,000000,16.295,16.489,16.026,16.489,5795,0
+CRAK.US,D,20160115,000000,16.13,16.2,15.852,15.947,20490,0
+CRAK.US,D,20160119,000000,16.349,16.349,15.852,15.886,4129,0
+CRAK.US,D,20160120,000000,15.704,15.737,15.345,15.488,4879,0
+CRAK.US,D,20160121,000000,15.585,15.868,15.585,15.598,8316,0
+CRAK.US,D,20160122,000000,16.261,16.261,16.069,16.166,5182,0
+CRAK.US,D,20160125,000000,16.214,16.214,15.799,15.839,1483,0
+CRAK.US,D,20160126,000000,16.077,16.077,15.947,15.998,1733,0
+CRAK.US,D,20160127,000000,16.016,16.217,15.998,16.052,7647,0
+CRAK.US,D,20160128,000000,16.523,16.523,16.018,16.044,2438,0
+CRAK.US,D,20160129,000000,16.148,16.36,16.05,16.36,1309,0
+CRAK.US,D,20160201,000000,16.227,16.352,16.217,16.352,2300,0
+CRAK.US,D,20160202,000000,15.842,15.842,15.842,15.842,386,0
+CRAK.US,D,20160203,000000,15.783,15.783,15.704,15.747,5729,0
+CRAK.US,D,20160204,000000,16.034,16.279,15.929,16.061,6908,0
+CRAK.US,D,20160205,000000,15.843,15.843,15.652,15.652,2191,0
+CRAK.US,D,20160208,000000,15.154,15.358,15.154,15.358,2461,0
+CRAK.US,D,20160209,000000,15.085,15.085,15.085,15.085,345,0
+CRAK.US,D,20160210,000000,15.325,15.325,15.325,15.325,116,0
+CRAK.US,D,20160211,000000,15.101,15.101,14.832,14.832,1784,0
+CRAK.US,D,20160212,000000,15.302,15.302,14.978,15.215,2938,0
+CRAK.US,D,20160216,000000,15.336,15.414,15.266,15.32,5117,0
+CRAK.US,D,20160217,000000,15.381,15.467,15.381,15.466,1206,0
+CRAK.US,D,20160218,000000,15.389,15.389,15.372,15.372,229,0
+CRAK.US,D,20160219,000000,15.482,15.528,15.482,15.528,1664,0
+CRAK.US,D,20160222,000000,15.617,15.747,15.598,15.696,5982,0
+CRAK.US,D,20160223,000000,15.73,15.816,15.528,15.546,4930,0
+CRAK.US,D,20160224,000000,15.477,15.861,15.477,15.843,11474,0
+CRAK.US,D,20160225,000000,15.706,15.827,15.706,15.827,4934,0
+CRAK.US,D,20160226,000000,15.991,16.012,15.826,15.826,5611,0
+CRAK.US,D,20160229,000000,15.79,15.79,15.79,15.79,687,0
+CRAK.US,D,20160301,000000,15.816,16.279,15.755,16.279,28465,0
+CRAK.US,D,20160302,000000,15.965,16.295,15.965,16.217,2594,0
+CRAK.US,D,20160303,000000,16.393,16.77,16.393,16.715,14426,0
+CRAK.US,D,20160304,000000,16.759,16.814,16.697,16.697,1295,0
+CRAK.US,D,20160307,000000,16.767,16.95,16.679,16.837,10237,0
+CRAK.US,D,20160308,000000,16.687,16.697,16.436,16.469,8727,0
+CRAK.US,D,20160309,000000,16.76,16.924,16.75,16.916,10209,0
+CRAK.US,D,20160310,000000,16.916,16.916,16.715,16.833,3943,0
+CRAK.US,D,20160311,000000,16.802,17.158,16.802,17.158,2491,0
+CRAK.US,D,20160314,000000,17.168,17.168,16.978,16.978,536,0
+CRAK.US,D,20160315,000000,16.819,16.889,16.706,16.806,4073,0
+CRAK.US,D,20160316,000000,16.925,17.033,16.854,17.033,14572,0
+CRAK.US,D,20160317,000000,17.229,17.47,17.229,17.465,5909,0
+CRAK.US,D,20160318,000000,17.624,17.629,17.413,17.418,14845,0
+CRAK.US,D,20160321,000000,17.577,17.682,17.507,17.56,15537,0
+CRAK.US,D,20160322,000000,17.665,17.759,17.665,17.7,34032,0
+CRAK.US,D,20160323,000000,17.735,17.735,17.333,17.333,6451,0
+CRAK.US,D,20160324,000000,17.295,17.411,17.295,17.411,406,0
+CRAK.US,D,20160328,000000,17.413,17.413,17.413,17.413,648,0
+CRAK.US,D,20160329,000000,17.29,17.438,17.256,17.438,17088,0
+CRAK.US,D,20160330,000000,17.596,17.717,17.596,17.717,2363,0
+CRAK.US,D,20160331,000000,17.682,17.682,17.66,17.66,1146,0
+CRAK.US,D,20160401,000000,17.299,17.551,17.273,17.551,1399,0
+CRAK.US,D,20160404,000000,17.389,17.473,17.389,17.473,6664,0
+CRAK.US,D,20160405,000000,17.08,17.168,17.073,17.073,30175,0
+CRAK.US,D,20160406,000000,17.028,17.09,17.015,17.09,21767,0
+CRAK.US,D,20160407,000000,17.177,17.217,17.028,17.028,1685,0
+CRAK.US,D,20160408,000000,17.551,17.586,17.464,17.552,29978,0
+CRAK.US,D,20160411,000000,17.493,17.61,17.448,17.448,499,0
+CRAK.US,D,20160412,000000,17.727,17.759,17.717,17.717,2070,0
+CRAK.US,D,20160413,000000,17.853,17.9,17.853,17.891,6137,0
+CRAK.US,D,20160414,000000,17.779,17.822,17.77,17.8,34709,0
+CRAK.US,D,20160415,000000,17.492,17.591,17.423,17.423,2417,0
+CRAK.US,D,20160418,000000,17.586,17.672,17.586,17.629,1400,0
+CRAK.US,D,20160419,000000,17.853,17.853,17.732,17.732,467,0
+CRAK.US,D,20160422,000000,17.813,17.91,17.813,17.91,1726,0
+CRAK.US,D,20160425,000000,17.978,17.978,17.704,17.708,1092,0
+CRAK.US,D,20160426,000000,17.839,17.888,17.839,17.888,1364,0
+CRAK.US,D,20160427,000000,17.962,17.962,17.893,17.893,4072,0
+CRAK.US,D,20160428,000000,17.855,17.855,17.855,17.855,372,0
+CRAK.US,D,20160429,000000,17.438,17.438,17.177,17.298,11407,0
+CRAK.US,D,20160502,000000,17.15,17.543,17.15,17.543,1431,0
+CRAK.US,D,20160503,000000,17.517,17.517,17.129,17.22,718,0
+CRAK.US,D,20160504,000000,16.924,16.924,16.654,16.654,2201,0
+CRAK.US,D,20160505,000000,16.609,16.61,16.609,16.609,647,0
+CRAK.US,D,20160506,000000,16.505,16.533,16.505,16.533,575,0
+CRAK.US,D,20160510,000000,16.505,16.505,16.444,16.445,515,0
+CRAK.US,D,20160511,000000,16.139,16.618,16.139,16.567,6418,0
+CRAK.US,D,20160512,000000,16.331,16.463,16.331,16.463,359,0
+CRAK.US,D,20160513,000000,16.182,16.339,16.182,16.259,2754,0
+CRAK.US,D,20160516,000000,16.365,16.365,16.339,16.357,1211,0
+CRAK.US,D,20160517,000000,16.2,16.469,16.2,16.409,1038,0
+CRAK.US,D,20160518,000000,16.436,16.436,16.436,16.436,495,0
+CRAK.US,D,20160520,000000,16.296,16.296,16.296,16.296,118,0
+CRAK.US,D,20160523,000000,16.077,16.279,16.077,16.279,2270,0
+CRAK.US,D,20160524,000000,16.357,16.382,16.339,16.382,1146,0
+CRAK.US,D,20160525,000000,16.393,16.394,16.393,16.394,472,0
+CRAK.US,D,20160526,000000,16.496,16.496,16.434,16.434,561,0
+CRAK.US,D,20160527,000000,16.505,16.567,16.505,16.567,517,0
+CRAK.US,D,20160531,000000,16.505,16.505,16.463,16.488,3267,0
+CRAK.US,D,20160602,000000,16.558,16.609,16.515,16.609,2122,0
+CRAK.US,D,20160606,000000,16.715,16.715,16.627,16.647,1214,0
+CRAK.US,D,20160607,000000,16.785,16.785,16.785,16.785,2531,0
+CRAK.US,D,20160608,000000,17.064,17.107,16.976,16.976,1492,0
+CRAK.US,D,20160609,000000,16.837,16.95,16.837,16.95,2044,0
+CRAK.US,D,20160610,000000,16.558,16.623,16.444,16.619,2095,0
+CRAK.US,D,20160613,000000,16.257,16.257,16.257,16.257,840,0
+CRAK.US,D,20160614,000000,15.889,15.893,15.807,15.807,1220,0
+CRAK.US,D,20160615,000000,15.799,15.852,15.799,15.852,411,0
+CRAK.US,D,20160616,000000,15.939,15.939,15.939,15.939,459,0
+CRAK.US,D,20160617,000000,15.939,15.998,15.914,15.915,871,0
+CRAK.US,D,20160620,000000,16.279,16.279,16.2,16.217,1229,0
+CRAK.US,D,20160624,000000,15.984,15.984,15.764,15.764,1271,0
+CRAK.US,D,20160627,000000,15.514,15.531,15.398,15.531,2271,0
+CRAK.US,D,20160628,000000,15.711,15.711,15.711,15.711,167,0
+CRAK.US,D,20160629,000000,16.052,16.148,16.052,16.148,259,0
+CRAK.US,D,20160630,000000,16.13,16.13,16.13,16.13,575,0
+CRAK.US,D,20160701,000000,16.257,16.257,16.156,16.156,2641,0
+CRAK.US,D,20160706,000000,15.642,15.677,15.617,15.617,6685,0
+CRAK.US,D,20160707,000000,15.834,15.834,15.594,15.594,849,0
+CRAK.US,D,20160708,000000,15.634,15.801,15.634,15.712,1812,0
+CRAK.US,D,20160711,000000,15.834,15.947,15.834,15.947,345,0
+CRAK.US,D,20160713,000000,15.965,15.986,15.965,15.986,588,0
+CRAK.US,D,20160714,000000,16.295,16.295,16.166,16.182,1056,0
+CRAK.US,D,20160715,000000,16.287,16.287,16.287,16.287,171,0
+CRAK.US,D,20160719,000000,16.069,16.144,16.052,16.144,345,0
+CRAK.US,D,20160720,000000,16.195,16.195,16.195,16.195,575,0
+CRAK.US,D,20160721,000000,16.118,16.118,15.913,16.011,2412,0
+CRAK.US,D,20160722,000000,15.921,15.993,15.921,15.993,926,0
+CRAK.US,D,20160726,000000,15.998,16.092,15.998,15.998,345,0
+CRAK.US,D,20160727,000000,16.23,16.23,16.018,16.036,1643,0
+CRAK.US,D,20160728,000000,16.104,16.152,16.104,16.152,1033,0
+CRAK.US,D,20160801,000000,16.365,16.365,16.365,16.365,953,0
+CRAK.US,D,20160802,000000,16.284,16.284,16.284,16.284,133,0
+CRAK.US,D,20160803,000000,16.463,16.463,16.394,16.394,767,0
+CRAK.US,D,20160804,000000,16.413,16.466,16.413,16.466,459,0
+CRAK.US,D,20160805,000000,16.584,16.627,16.54,16.54,4244,0
+CRAK.US,D,20160809,000000,16.75,16.826,16.75,16.808,2355,0
+CRAK.US,D,20160811,000000,16.88,16.906,16.88,16.906,628,0
+CRAK.US,D,20160812,000000,16.958,17.003,16.958,17.003,716,0
+CRAK.US,D,20160815,000000,16.982,16.982,16.982,16.982,229,0
+CRAK.US,D,20160816,000000,16.802,17.09,16.802,17.036,678,0
+CRAK.US,D,20160817,000000,17.087,17.09,17.069,17.09,459,0
+CRAK.US,D,20160818,000000,17.047,17.136,17.028,17.136,3067,0
+CRAK.US,D,20160819,000000,17.048,17.048,17.048,17.048,137,0
+CRAK.US,D,20160822,000000,17.003,17.003,16.837,16.885,8345,0
+CRAK.US,D,20160823,000000,16.877,16.88,16.803,16.803,1552,0
+CRAK.US,D,20160824,000000,16.671,16.771,16.671,16.771,229,0
+CRAK.US,D,20160825,000000,16.75,16.75,16.73,16.75,1189,0
+CRAK.US,D,20160826,000000,16.845,16.845,16.601,16.601,482,0
+CRAK.US,D,20160829,000000,16.662,16.678,16.653,16.653,1120,0
+CRAK.US,D,20160830,000000,16.767,16.802,16.715,16.802,7340,0
+CRAK.US,D,20160831,000000,16.871,16.871,16.871,16.871,260,0
+CRAK.US,D,20160901,000000,16.663,16.707,16.663,16.707,1149,0
+CRAK.US,D,20160902,000000,16.775,16.789,16.775,16.789,757,0
+CRAK.US,D,20160906,000000,16.95,16.976,16.942,16.976,13303,0
+CRAK.US,D,20160907,000000,16.968,17.141,16.916,17.141,579,0
+CRAK.US,D,20160909,000000,17.097,17.097,17.097,17.097,1744,0
+CRAK.US,D,20160912,000000,17.107,17.203,17.105,17.105,1973,0
+CRAK.US,D,20160913,000000,16.974,16.974,16.974,16.974,459,0
+CRAK.US,D,20160914,000000,16.732,16.732,16.732,16.732,186,0
+CRAK.US,D,20160915,000000,16.985,16.985,16.985,16.985,116,0
+CRAK.US,D,20160916,000000,16.94,16.94,16.94,16.94,175,0
+CRAK.US,D,20160919,000000,17.211,17.263,17.203,17.237,7589,0
+CRAK.US,D,20160920,000000,16.995,16.995,16.995,16.995,118,0
+CRAK.US,D,20160922,000000,17.453,17.453,17.438,17.438,6094,0
+CRAK.US,D,20160926,000000,17.199,17.225,17.199,17.225,1172,0
+CRAK.US,D,20160928,000000,17.194,17.237,17.194,17.229,917,0
+CRAK.US,D,20160929,000000,17.456,17.517,17.339,17.339,1880,0
+CRAK.US,D,20160930,000000,17.194,17.378,17.194,17.36,1262,0
+CRAK.US,D,20161003,000000,17.203,17.316,17.203,17.29,576,0
+CRAK.US,D,20161004,000000,17.386,17.42,17.36,17.36,1575,0
+CRAK.US,D,20161005,000000,17.42,17.564,17.42,17.564,4261,0
+CRAK.US,D,20161006,000000,17.67,17.699,17.67,17.699,448,0
+CRAK.US,D,20161007,000000,17.656,17.7,17.519,17.519,687,0
+CRAK.US,D,20161012,000000,17.348,17.382,17.335,17.378,1903,0
+CRAK.US,D,20161014,000000,17.33,17.33,17.33,17.33,116,0
+CRAK.US,D,20161018,000000,17.394,17.42,17.394,17.42,1132,0
+CRAK.US,D,20161019,000000,17.343,17.482,17.343,17.429,1754,0
+CRAK.US,D,20161021,000000,17.535,17.538,17.464,17.478,3440,0
+CRAK.US,D,20161026,000000,17.609,17.609,17.609,17.609,292,0
+CRAK.US,D,20161028,000000,17.507,17.526,17.473,17.526,5882,0
+CRAK.US,D,20161031,000000,17.65,17.65,17.56,17.566,383,0
+CRAK.US,D,20161101,000000,17.544,17.544,17.544,17.544,666,0
+CRAK.US,D,20161102,000000,17.438,17.438,17.335,17.35,575,0
+CRAK.US,D,20161107,000000,17.343,17.343,17.29,17.29,237,0
+CRAK.US,D,20161108,000000,17.29,17.29,17.237,17.29,836,0
+CRAK.US,D,20161109,000000,17.569,17.569,17.264,17.492,4459,0
+CRAK.US,D,20161110,000000,17.535,17.535,17.526,17.526,3677,0
+CRAK.US,D,20161114,000000,17.289,17.289,17.289,17.289,364,0
+CRAK.US,D,20161115,000000,17.429,17.48,17.429,17.48,386,0
+CRAK.US,D,20161118,000000,17.499,17.503,17.499,17.503,459,0
+CRAK.US,D,20161121,000000,17.751,17.795,17.751,17.77,996,0
+CRAK.US,D,20161122,000000,18.126,18.17,18.057,18.083,16553,0
+CRAK.US,D,20161123,000000,18.092,18.092,18.032,18.032,3625,0
+CRAK.US,D,20161129,000000,17.577,17.787,17.577,17.751,3366,0
+CRAK.US,D,20161130,000000,17.805,17.822,17.727,17.727,2719,0
+CRAK.US,D,20161201,000000,18.078,18.078,17.935,17.935,22277,0
+CRAK.US,D,20161205,000000,18.118,18.458,18.118,18.306,3880,0
+CRAK.US,D,20161206,000000,18.449,18.547,18.442,18.547,803,0
+CRAK.US,D,20161207,000000,18.71,18.939,18.702,18.894,5614,0
+CRAK.US,D,20161208,000000,18.994,19.138,18.973,18.973,11628,0
+CRAK.US,D,20161209,000000,19.057,19.059,19.057,19.059,2424,0
+CRAK.US,D,20161212,000000,19.541,19.541,18.809,18.848,12918,0
+CRAK.US,D,20161213,000000,19.087,19.209,19.034,19.034,19960,0
+CRAK.US,D,20161214,000000,18.965,19.034,18.912,18.912,2064,0
+CRAK.US,D,20161215,000000,18.704,18.772,18.678,18.772,2828,0
+CRAK.US,D,20161219,000000,19.209,19.209,18.676,18.676,1479,0
+CRAK.US,D,20161220,000000,18.68,18.701,18.676,18.676,945,0
+CRAK.US,D,20161222,000000,18.774,18.774,18.702,18.773,1118,0
+CRAK.US,D,20161223,000000,18.739,18.908,18.613,18.908,2067,0
+CRAK.US,D,20161227,000000,18.808,18.848,18.808,18.82,2217,0
+CRAK.US,D,20161228,000000,18.774,18.774,18.73,18.743,893,0
+CRAK.US,D,20161230,000000,18.888,18.888,18.766,18.793,1443,0
+CRAK.US,D,20170103,000000,18.956,19.085,18.9,18.977,2553,0
+CRAK.US,D,20170104,000000,19.072,19.127,18.974,19,1712,0
+CRAK.US,D,20170105,000000,18.901,19.08,18.901,19.08,374,0
+CRAK.US,D,20170106,000000,18.917,18.917,18.917,18.917,222,0
+CRAK.US,D,20170109,000000,18.648,18.699,18.648,18.699,671,0
+CRAK.US,D,20170110,000000,18.937,18.937,18.63,18.63,273,0
+CRAK.US,D,20170111,000000,18.631,18.631,18.631,18.631,334,0
+CRAK.US,D,20170112,000000,18.856,18.91,18.856,18.91,295,0
+CRAK.US,D,20170117,000000,18.875,18.875,18.875,18.875,422,0
+CRAK.US,D,20170118,000000,18.876,18.876,18.876,18.876,222,0
+CRAK.US,D,20170119,000000,18.758,18.77,18.758,18.758,1777,0
+CRAK.US,D,20170123,000000,18.695,18.766,18.695,18.766,821,0
+CRAK.US,D,20170124,000000,18.946,19.072,18.946,19.072,6345,0
+CRAK.US,D,20170125,000000,19.127,19.127,18.965,18.965,1558,0
+CRAK.US,D,20170126,000000,18.948,18.948,18.865,18.865,2727,0
+CRAK.US,D,20170127,000000,18.979,18.979,18.937,18.937,276,0
+CRAK.US,D,20170130,000000,18.82,18.882,18.82,18.882,500,0
+CRAK.US,D,20170131,000000,18.865,18.865,18.865,18.865,1077,0
+CRAK.US,D,20170202,000000,18.814,18.814,18.814,18.814,111,0
+CRAK.US,D,20170203,000000,18.897,18.897,18.883,18.883,387,0
+CRAK.US,D,20170207,000000,18.689,18.758,18.689,18.758,3250,0
+CRAK.US,D,20170208,000000,18.594,18.748,18.594,18.748,332,0
+CRAK.US,D,20170209,000000,19.018,19.054,18.974,18.974,1120,0
+CRAK.US,D,20170214,000000,19.322,19.322,19.322,19.322,221,0
+CRAK.US,D,20170215,000000,19.179,19.538,19.179,19.343,1023,0
+CRAK.US,D,20170217,000000,19.48,19.48,19.48,19.48,316,0
+CRAK.US,D,20170222,000000,19.559,19.559,19.559,19.559,305,0
+CRAK.US,D,20170223,000000,19.578,19.602,19.569,19.569,1280,0
+CRAK.US,D,20170224,000000,19.569,19.685,19.569,19.685,1269,0
+CRAK.US,D,20170228,000000,19.765,19.765,19.667,19.667,495,0
+CRAK.US,D,20170303,000000,19.659,19.758,19.441,19.749,1792,0
+CRAK.US,D,20170308,000000,19.749,19.884,19.657,19.657,757,0
+CRAK.US,D,20170309,000000,19.552,19.552,19.263,19.301,777,0
+CRAK.US,D,20170310,000000,19.629,19.721,19.629,19.721,1248,0
+CRAK.US,D,20170313,000000,19.758,19.758,19.758,19.758,309,0
+CRAK.US,D,20170314,000000,19.911,19.911,19.894,19.894,999,0
+CRAK.US,D,20170315,000000,19.724,19.992,19.724,19.992,12863,0
+CRAK.US,D,20170316,000000,20.191,20.362,20.155,20.362,2946,0
+CRAK.US,D,20170320,000000,20.381,20.381,20.208,20.263,1556,0
+CRAK.US,D,20170321,000000,20.042,20.042,20.042,20.042,359,0
+CRAK.US,D,20170322,000000,19.894,20.047,19.894,20.047,1027,0
+CRAK.US,D,20170323,000000,20.064,20.064,20.033,20.033,233,0
+CRAK.US,D,20170324,000000,19.988,20.064,19.988,20.064,2109,0
+CRAK.US,D,20170327,000000,19.965,20.003,19.939,19.984,1454,0
+CRAK.US,D,20170328,000000,20.02,20.056,19.98,19.98,2175,0
+CRAK.US,D,20170329,000000,20.064,20.335,20.064,20.335,4129,0
+CRAK.US,D,20170330,000000,20.393,20.425,20.393,20.425,286,0
+CRAK.US,D,20170403,000000,20.245,20.335,20.245,20.335,1406,0
+CRAK.US,D,20170404,000000,20.335,20.506,20.335,20.497,2438,0
+CRAK.US,D,20170405,000000,20.344,20.344,20.195,20.195,501,0
+CRAK.US,D,20170406,000000,20.202,20.202,20.202,20.202,1108,0
+CRAK.US,D,20170407,000000,20.128,20.128,20.128,20.128,334,0
+CRAK.US,D,20170410,000000,20.325,20.46,20.317,20.317,1119,0
+CRAK.US,D,20170411,000000,20.372,20.444,20.245,20.444,770,0
+CRAK.US,D,20170412,000000,20.48,20.48,20.145,20.155,1912,0
+CRAK.US,D,20170413,000000,20.353,20.435,20.182,20.182,1445,0
+CRAK.US,D,20170417,000000,20.11,20.309,20.074,20.309,560,0
+CRAK.US,D,20170419,000000,19.967,19.967,19.956,19.956,1445,0
+CRAK.US,D,20170424,000000,20.276,20.276,20.276,20.276,382,0
+CRAK.US,D,20170426,000000,20.646,20.646,20.646,20.646,559,0
+CRAK.US,D,20170427,000000,20.665,20.665,20.299,20.299,222,0
+CRAK.US,D,20170428,000000,20.679,20.69,20.679,20.679,6907,0
+CRAK.US,D,20170501,000000,20.645,20.686,20.645,20.65,2072,0
+CRAK.US,D,20170502,000000,20.795,20.795,20.7,20.7,1551,0
+CRAK.US,D,20170503,000000,20.686,20.731,20.57,20.578,1122,0
+CRAK.US,D,20170504,000000,20.23,20.567,20.23,20.567,1773,0
+CRAK.US,D,20170505,000000,20.588,20.741,20.588,20.621,3923,0
+CRAK.US,D,20170508,000000,20.695,20.841,20.695,20.787,3221,0
+CRAK.US,D,20170509,000000,20.731,20.913,20.731,20.913,1529,0
+CRAK.US,D,20170510,000000,20.787,20.787,20.787,20.787,122,0
+CRAK.US,D,20170511,000000,20.822,20.953,20.822,20.93,3332,0
+CRAK.US,D,20170515,000000,20.994,21.147,20.994,21.04,1585,0
+CRAK.US,D,20170516,000000,20.967,21.083,20.967,21.083,444,0
+CRAK.US,D,20170517,000000,20.686,20.729,20.686,20.686,3659,0
+CRAK.US,D,20170518,000000,20.407,20.624,20.227,20.37,1890,0
+CRAK.US,D,20170519,000000,20.812,20.903,20.521,20.521,1306,0
+CRAK.US,D,20170522,000000,20.885,20.903,20.75,20.882,3444,0
+CRAK.US,D,20170523,000000,20.686,20.787,20.416,20.416,6576,0
+CRAK.US,D,20170524,000000,20.416,20.685,20.398,20.643,6236,0
+CRAK.US,D,20170525,000000,20.537,20.562,20.407,20.407,5667,0
+CRAK.US,D,20170526,000000,20.372,20.425,20.372,20.425,1664,0
+CRAK.US,D,20170530,000000,20.603,20.603,20.603,20.603,658,0
+CRAK.US,D,20170531,000000,20.167,20.167,20.139,20.139,806,0
+CRAK.US,D,20170601,000000,20.2,20.542,20.182,20.542,4320,0
+CRAK.US,D,20170602,000000,20.452,20.562,20.449,20.552,2211,0
+CRAK.US,D,20170605,000000,20.344,20.465,20.335,20.381,1409,0
+CRAK.US,D,20170606,000000,20.624,20.624,20.516,20.566,3604,0
+CRAK.US,D,20170607,000000,20.623,20.623,20.614,20.614,243,0
+CRAK.US,D,20170608,000000,20.46,20.613,20.46,20.606,1541,0
+CRAK.US,D,20170609,000000,20.614,20.614,20.614,20.614,331,0
+CRAK.US,D,20170612,000000,20.669,20.695,20.614,20.695,2686,0
+CRAK.US,D,20170613,000000,20.85,21.147,20.695,21.083,2629,0
+CRAK.US,D,20170614,000000,20.93,20.938,20.782,20.782,1089,0
+CRAK.US,D,20170616,000000,20.773,20.923,20.773,20.881,572,0
+CRAK.US,D,20170619,000000,21.165,21.21,21.038,21.038,4264,0
+CRAK.US,D,20170620,000000,20.614,20.741,20.598,20.716,2136,0
+CRAK.US,D,20170621,000000,20.818,20.818,20.695,20.695,1002,0
+CRAK.US,D,20170622,000000,20.569,20.569,20.562,20.562,860,0
+CRAK.US,D,20170623,000000,20.578,20.722,20.578,20.722,1228,0
+CRAK.US,D,20170626,000000,20.859,20.986,20.859,20.922,3670,0
+CRAK.US,D,20170627,000000,20.922,21.119,20.922,20.922,3927,0
+CRAK.US,D,20170628,000000,20.866,21.183,20.866,21.156,3977,0
+CRAK.US,D,20170629,000000,21.129,21.129,21.011,21.011,1055,0
+CRAK.US,D,20170630,000000,21.137,21.137,20.741,21.083,3825,0
+CRAK.US,D,20170703,000000,21.417,21.417,21.192,21.192,2931,0
+CRAK.US,D,20170705,000000,21.056,21.111,20.759,20.913,4124,0
+CRAK.US,D,20170706,000000,20.859,21.011,20.859,20.859,2252,0
+CRAK.US,D,20170707,000000,20.926,21.149,20.893,21.149,2996,0
+CRAK.US,D,20170710,000000,21.373,21.373,20.972,21.119,1733,0
+CRAK.US,D,20170711,000000,21.093,21.337,21.093,21.328,2145,0
+CRAK.US,D,20170712,000000,21.33,21.445,21.192,21.445,3483,0
+CRAK.US,D,20170713,000000,21.301,21.425,21.301,21.318,2793,0
+CRAK.US,D,20170714,000000,21.724,21.724,21.673,21.673,1655,0
+CRAK.US,D,20170717,000000,21.597,21.678,21.568,21.597,2019,0
+CRAK.US,D,20170718,000000,21.697,21.806,21.62,21.62,819,0
+CRAK.US,D,20170719,000000,21.714,21.714,21.714,21.714,675,0
+CRAK.US,D,20170720,000000,21.747,21.966,21.747,21.95,1698,0
+CRAK.US,D,20170721,000000,21.913,21.913,21.913,21.913,409,0
+CRAK.US,D,20170724,000000,21.904,22.019,21.904,21.995,2913,0
+CRAK.US,D,20170725,000000,22.239,22.239,21.984,22.12,957,0
+CRAK.US,D,20170726,000000,22.392,22.392,22.235,22.349,1919,0
+CRAK.US,D,20170727,000000,22.229,22.364,22.093,22.093,5065,0
+CRAK.US,D,20170728,000000,22.189,22.193,22.093,22.093,1179,0
+CRAK.US,D,20170731,000000,22.355,22.482,22.241,22.392,3930,0
+CRAK.US,D,20170801,000000,22.347,22.562,22.347,22.418,2738,0
+CRAK.US,D,20170802,000000,22.665,22.689,22.499,22.499,1334,0
+CRAK.US,D,20170803,000000,22.454,22.576,22.301,22.409,5548,0
+CRAK.US,D,20170804,000000,22.697,22.697,22.401,22.483,2628,0
+CRAK.US,D,20170807,000000,22.372,22.396,22.301,22.325,1798,0
+CRAK.US,D,20170808,000000,22.364,22.55,22.364,22.364,1571,0
+CRAK.US,D,20170809,000000,22.301,22.301,22.096,22.096,853,0
+CRAK.US,D,20170810,000000,22.093,22.219,21.76,21.986,3608,0
+CRAK.US,D,20170811,000000,21.904,22.112,21.716,21.89,4556,0
+CRAK.US,D,20170814,000000,22.048,22.184,22.048,22.184,638,0
+CRAK.US,D,20170815,000000,22.121,22.291,21.86,21.864,2480,0
+CRAK.US,D,20170816,000000,21.838,21.838,21.734,21.734,376,0
+CRAK.US,D,20170817,000000,21.904,21.904,21.734,21.734,669,0
+CRAK.US,D,20170818,000000,22.004,22.048,21.755,21.755,2969,0
+CRAK.US,D,20170821,000000,21.931,22.004,21.76,22.004,2445,0
+CRAK.US,D,20170822,000000,21.995,22.004,21.859,22.004,6945,0
+CRAK.US,D,20170823,000000,22.011,22.093,21.985,22.093,5031,0
+CRAK.US,D,20170824,000000,22.255,22.633,22.255,22.526,4427,0
+CRAK.US,D,20170825,000000,22.552,22.914,22.444,22.715,21703,0
+CRAK.US,D,20170828,000000,22.833,23.098,22.833,23.067,10532,0
+CRAK.US,D,20170829,000000,22.86,23.04,22.726,22.995,6818,0
+CRAK.US,D,20170830,000000,23.07,23.077,22.883,23.077,8480,0
+CRAK.US,D,20170831,000000,23.087,23.275,23.087,23.087,4921,0
+CRAK.US,D,20170901,000000,23.087,23.536,23.087,23.446,20088,0
+CRAK.US,D,20170905,000000,23.537,23.644,22.995,22.995,22186,0
+CRAK.US,D,20170906,000000,23.131,23.311,23.087,23.311,15002,0
+CRAK.US,D,20170907,000000,23.266,23.446,23.208,23.446,7601,0
+CRAK.US,D,20170908,000000,23.311,23.446,23.22,23.401,4499,0
+CRAK.US,D,20170911,000000,23.537,23.672,23.266,23.311,13120,0
+CRAK.US,D,20170912,000000,23.401,23.672,23.284,23.284,5326,0
+CRAK.US,D,20170913,000000,23.754,23.833,23.581,23.628,24818,0
+CRAK.US,D,20170914,000000,23.618,23.842,23.446,23.555,18549,0
+CRAK.US,D,20170915,000000,23.473,23.672,23.446,23.573,8314,0
+CRAK.US,D,20170918,000000,23.581,23.716,23.555,23.669,5281,0
+CRAK.US,D,20170919,000000,23.546,23.797,23.527,23.751,3239,0
+CRAK.US,D,20170920,000000,23.842,23.987,23.842,23.878,3971,0
+CRAK.US,D,20170921,000000,23.78,23.974,23.679,23.898,7192,0
+CRAK.US,D,20170922,000000,23.79,23.94,23.761,23.852,2996,0
+CRAK.US,D,20170925,000000,23.942,24.15,23.915,24.15,6248,0
+CRAK.US,D,20170926,000000,24.131,24.373,24.105,24.105,5584,0
+CRAK.US,D,20170927,000000,24.024,24.314,23.7,24.112,11161,0
+CRAK.US,D,20170928,000000,23.934,24.339,23.69,24.248,8023,0
+CRAK.US,D,20170929,000000,24.416,24.416,24.119,24.192,2289,0
+CRAK.US,D,20171002,000000,24.024,24.311,23.879,24.311,13824,0
+CRAK.US,D,20171003,000000,24.185,24.544,24.059,24.452,6000,0
+CRAK.US,D,20171004,000000,24.308,24.403,24.15,24.402,5551,0
+CRAK.US,D,20171005,000000,24.384,24.488,24.377,24.403,6112,0
+CRAK.US,D,20171006,000000,24.33,24.501,24.168,24.501,7673,0
+CRAK.US,D,20171009,000000,24.366,24.754,24.366,24.455,6106,0
+CRAK.US,D,20171010,000000,24.749,24.749,24.371,24.565,5519,0
+CRAK.US,D,20171011,000000,24.348,24.627,24.348,24.618,2554,0
+CRAK.US,D,20171012,000000,24.682,24.798,24.682,24.682,6979,0
+CRAK.US,D,20171013,000000,24.934,25.348,24.934,25.192,3137,0
+CRAK.US,D,20171016,000000,25.575,25.575,24.826,25.169,11550,0
+CRAK.US,D,20171017,000000,24.925,24.943,24.835,24.907,7050,0
+CRAK.US,D,20171018,000000,24.853,25.099,24.817,24.943,4567,0
+CRAK.US,D,20171019,000000,24.789,24.964,24.782,24.861,2706,0
+CRAK.US,D,20171020,000000,24.907,25.024,24.654,24.933,9740,0
+CRAK.US,D,20171023,000000,24.979,25.254,24.979,25.254,593,0
+CRAK.US,D,20171024,000000,25.364,25.364,25.097,25.097,1886,0
+CRAK.US,D,20171025,000000,25.087,25.286,24.844,25.204,4100,0
+CRAK.US,D,20171026,000000,25.367,25.442,24.923,25.011,6927,0
+CRAK.US,D,20171027,000000,25.179,25.475,25.179,25.251,2903,0
+CRAK.US,D,20171030,000000,25.7,25.817,25.43,25.7,3979,0
+CRAK.US,D,20171031,000000,25.661,25.661,25.358,25.358,2006,0
+CRAK.US,D,20171101,000000,25.692,25.88,25.692,25.86,3344,0
+CRAK.US,D,20171102,000000,25.934,26.333,25.934,26.08,14049,0
+CRAK.US,D,20171103,000000,26.035,26.332,25.881,25.971,13240,0
+CRAK.US,D,20171106,000000,25.971,26.412,25.971,26.178,24916,0
+CRAK.US,D,20171107,000000,26.152,26.455,25.96,26.026,6281,0
+CRAK.US,D,20171108,000000,26.031,26.161,25.971,26.08,3933,0
+CRAK.US,D,20171109,000000,25.89,25.89,25.571,25.817,11875,0
+CRAK.US,D,20171110,000000,25.878,25.999,25.745,25.856,4216,0
+CRAK.US,D,20171113,000000,25.754,25.764,24.696,25.757,14224,0
+CRAK.US,D,20171114,000000,25.808,25.909,24.348,25.758,15077,0
+CRAK.US,D,20171115,000000,25.539,25.539,25.237,25.511,10306,0
+CRAK.US,D,20171116,000000,25.539,25.769,25.539,25.712,12995,0
+CRAK.US,D,20171117,000000,25.7,25.889,25.7,25.836,1498,0
+CRAK.US,D,20171120,000000,25.845,25.864,25.773,25.836,16610,0
+CRAK.US,D,20171121,000000,26.124,26.279,26.098,26.224,4535,0
+CRAK.US,D,20171122,000000,26.315,26.332,26.285,26.285,1992,0
+CRAK.US,D,20171124,000000,26.44,26.44,26.25,26.303,1530,0
+CRAK.US,D,20171127,000000,26.412,26.412,26.322,26.358,2418,0
+CRAK.US,D,20171128,000000,26.315,26.412,26.162,26.412,7242,0
+CRAK.US,D,20171129,000000,26.387,26.475,26.152,26.221,4783,0
+CRAK.US,D,20171130,000000,26.365,26.483,26.271,26.464,2396,0
+CRAK.US,D,20171201,000000,26.456,26.456,26.141,26.315,2916,0
+CRAK.US,D,20171204,000000,26.35,26.729,26.35,26.512,9906,0
+CRAK.US,D,20171205,000000,26.593,26.836,26.585,26.72,12020,0
+CRAK.US,D,20171206,000000,26.603,26.702,26.548,26.603,9401,0
+CRAK.US,D,20171207,000000,26.468,26.576,26.468,26.504,10256,0
+CRAK.US,D,20171208,000000,26.639,26.801,26.567,26.738,8635,0
+CRAK.US,D,20171211,000000,26.692,26.917,26.692,26.846,10609,0
+CRAK.US,D,20171212,000000,26.846,26.873,26.827,26.836,2684,0
+CRAK.US,D,20171213,000000,26.99,27.117,26.99,27.025,6425,0
+CRAK.US,D,20171214,000000,27.152,27.279,27.152,27.198,5167,0
+CRAK.US,D,20171215,000000,27.198,27.206,27.081,27.098,5246,0
+CRAK.US,D,20171218,000000,27.647,27.647,27.359,27.359,14907,0
+CRAK.US,D,20171219,000000,27.264,27.488,27.117,27.172,14628,0
+CRAK.US,D,20171220,000000,27.282,27.693,27.282,27.684,12385,0
+CRAK.US,D,20171221,000000,27.676,27.839,27.647,27.647,10825,0
+CRAK.US,D,20171222,000000,27.684,27.794,27.556,27.75,16385,0
+CRAK.US,D,20171226,000000,27.886,28.077,27.877,28.024,17537,0
+CRAK.US,D,20171227,000000,28.161,28.291,28.078,28.225,24827,0
+CRAK.US,D,20171228,000000,28.188,28.221,28.105,28.179,9468,0
+CRAK.US,D,20171229,000000,28.188,28.243,28.105,28.105,11226,0
+CRAK.US,D,20180102,000000,28.233,28.416,28.192,28.316,36898,0
+CRAK.US,D,20180103,000000,28.399,28.618,28.399,28.531,35263,0
+CRAK.US,D,20180104,000000,28.701,28.737,28.632,28.701,13196,0
+CRAK.US,D,20180105,000000,28.581,28.802,28.488,28.728,45068,0
+CRAK.US,D,20180108,000000,28.746,28.819,28.564,28.654,64550,0
+CRAK.US,D,20180109,000000,28.646,28.728,28.335,28.335,386398,0
+CRAK.US,D,20180110,000000,28.664,28.915,28.518,28.692,24756,0
+CRAK.US,D,20180111,000000,28.865,29.039,28.865,28.976,22784,0
+CRAK.US,D,20180112,000000,29.075,29.544,29.075,29.35,65368,0
+CRAK.US,D,20180116,000000,29.35,29.35,28.782,28.88,36369,0
+CRAK.US,D,20180117,000000,28.966,29.231,28.966,29.11,15248,0
+CRAK.US,D,20180118,000000,28.948,28.948,28.379,28.792,24037,0
+CRAK.US,D,20180119,000000,28.939,28.984,28.802,28.929,7687,0
+CRAK.US,D,20180122,000000,29.223,29.387,29.194,29.387,11991,0
+CRAK.US,D,20180123,000000,29.433,29.442,29.323,29.415,19063,0
+CRAK.US,D,20180124,000000,29.507,29.507,29.189,29.223,7764,0
+CRAK.US,D,20180125,000000,29.379,29.379,29.031,29.039,12924,0
+CRAK.US,D,20180126,000000,29.121,29.24,29.021,29.172,20765,0
+CRAK.US,D,20180129,000000,29.306,29.306,29.039,29.039,19653,0
+CRAK.US,D,20180130,000000,28.829,28.829,28.472,28.527,21121,0
+CRAK.US,D,20180131,000000,28.61,28.761,28.536,28.709,10390,0
+CRAK.US,D,20180201,000000,28.686,28.746,28.335,28.465,27804,0
+CRAK.US,D,20180202,000000,28.197,28.294,27.657,27.74,62592,0
+CRAK.US,D,20180205,000000,27.354,27.73,26.375,26.798,50633,0
+CRAK.US,D,20180206,000000,25.863,27.245,25.863,27.245,30146,0
+CRAK.US,D,20180207,000000,27.282,27.598,26.731,26.962,18672,0
+CRAK.US,D,20180208,000000,26.861,26.861,26.202,26.219,21304,0
+CRAK.US,D,20180209,000000,26.239,26.421,25.506,26.302,27524,0
+CRAK.US,D,20180212,000000,26.475,26.771,26.275,26.549,7906,0
+CRAK.US,D,20180213,000000,26.468,26.787,26.338,26.586,5509,0
+CRAK.US,D,20180214,000000,26.247,27.218,26.247,27.089,9874,0
+CRAK.US,D,20180215,000000,27.3,27.318,26.992,27.102,5692,0
+CRAK.US,D,20180216,000000,27.071,27.355,27.057,27.163,6461,0
+CRAK.US,D,20180220,000000,26.874,27.112,26.874,26.874,3331,0
+CRAK.US,D,20180221,000000,26.861,27.008,26.677,26.677,12163,0
+CRAK.US,D,20180222,000000,26.724,26.943,26.724,26.743,7842,0
+CRAK.US,D,20180223,000000,27.061,27.282,27.061,27.282,2464,0
+CRAK.US,D,20180226,000000,27.621,27.621,27.41,27.548,6905,0
+CRAK.US,D,20180227,000000,27.556,27.556,27.373,27.373,17042,0
+CRAK.US,D,20180228,000000,27.465,27.465,26.879,26.966,3012,0
+CRAK.US,D,20180301,000000,26.687,26.868,26.598,26.76,6338,0
+CRAK.US,D,20180302,000000,26.633,26.633,26.549,26.631,6161,0
+CRAK.US,D,20180305,000000,26.595,26.998,26.577,26.929,8140,0
+CRAK.US,D,20180306,000000,27.017,27.292,27.017,27.273,2318,0
+CRAK.US,D,20180307,000000,26.943,27.127,26.943,27.081,2584,0
+CRAK.US,D,20180308,000000,27.16,27.226,26.946,27.226,8639,0
+CRAK.US,D,20180309,000000,27.236,27.456,27.236,27.456,6391,0
+CRAK.US,D,20180312,000000,27.556,27.627,27.427,27.524,15182,0
+CRAK.US,D,20180313,000000,27.51,27.51,27.256,27.256,3447,0
+CRAK.US,D,20180314,000000,27.383,27.408,27.273,27.408,1185,0
+CRAK.US,D,20180315,000000,27.017,27.142,26.962,26.988,4060,0
+CRAK.US,D,20180316,000000,26.951,27.162,26.936,27.09,18156,0
+CRAK.US,D,20180319,000000,27.127,27.127,26.857,26.857,16861,0
+CRAK.US,D,20180320,000000,26.972,27.226,26.972,27.19,2991,0
+CRAK.US,D,20180321,000000,27.346,27.501,27.346,27.492,8395,0
+CRAK.US,D,20180322,000000,27.337,27.565,27.098,27.098,17236,0
+CRAK.US,D,20180323,000000,27.401,27.437,26.865,26.935,13144,0
+CRAK.US,D,20180326,000000,27.904,27.904,27.181,27.474,8994,0
+CRAK.US,D,20180327,000000,28.197,28.197,27.245,27.245,31069,0
+CRAK.US,D,20180328,000000,27.127,27.226,26.714,26.897,14737,0
+CRAK.US,D,20180329,000000,27.09,27.383,27.09,27.383,4832,0
+CRAK.US,D,20180402,000000,27.346,27.346,26.888,26.893,7789,0
+CRAK.US,D,20180403,000000,27.226,27.427,26.993,27.427,20383,0
+CRAK.US,D,20180404,000000,26.833,27.517,26.833,27.517,3705,0
+CRAK.US,D,20180405,000000,27.574,27.877,27.574,27.776,22448,0
+CRAK.US,D,20180406,000000,27.895,27.895,27.516,27.536,14626,0
+CRAK.US,D,20180409,000000,27.776,27.885,27.593,27.593,7440,0
+CRAK.US,D,20180410,000000,27.89,28.078,27.839,28.05,11773,0
+CRAK.US,D,20180411,000000,28.005,28.416,28.005,28.335,23200,0
+CRAK.US,D,20180412,000000,28.426,28.508,28.292,28.389,12048,0
+CRAK.US,D,20180413,000000,28.389,28.499,28.311,28.399,25104,0
+CRAK.US,D,20180416,000000,28.482,28.855,28.434,28.797,88357,0
+CRAK.US,D,20180417,000000,28.6,28.948,28.6,28.911,10599,0
+CRAK.US,D,20180418,000000,28.939,29.266,28.929,29.002,14214,0
+CRAK.US,D,20180419,000000,29.104,29.259,29.021,29.231,20968,0
+CRAK.US,D,20180420,000000,29.039,29.178,29.029,29.058,21806,0
+CRAK.US,D,20180423,000000,28.948,29.194,28.911,29.075,34641,0
+CRAK.US,D,20180424,000000,29.168,29.561,29.024,29.121,21133,0
+CRAK.US,D,20180425,000000,28.893,28.957,28.61,28.957,7019,0
+CRAK.US,D,20180426,000000,29.204,29.653,29.199,29.597,13849,0
+CRAK.US,D,20180427,000000,29.661,29.661,29.515,29.515,5568,0
+CRAK.US,D,20180430,000000,29.744,30,29.571,29.571,18425,0
+CRAK.US,D,20180501,000000,29.396,29.488,29.296,29.488,8190,0
+CRAK.US,D,20180502,000000,29.306,29.79,29.306,29.551,12778,0
+CRAK.US,D,20180503,000000,29.551,29.551,29.315,29.545,4192,0
+CRAK.US,D,20180504,000000,29.498,29.806,29.498,29.625,29683,0
+CRAK.US,D,20180507,000000,29.754,29.99,29.534,29.569,11091,0
+CRAK.US,D,20180508,000000,29.524,29.68,29.306,29.68,17188,0
+CRAK.US,D,20180509,000000,29.708,29.982,29.708,29.873,733489,0
+CRAK.US,D,20180510,000000,30.24,30.247,30.001,30.165,59114,0
+CRAK.US,D,20180511,000000,30.174,30.195,30.121,30.137,34180,0
+CRAK.US,D,20180514,000000,30.395,30.403,30.23,30.28,133720,0
+CRAK.US,D,20180515,000000,30.137,30.147,29.936,30.028,55086,0
+CRAK.US,D,20180516,000000,30.001,30.095,29.844,30.037,22524,0
+CRAK.US,D,20180517,000000,29.973,30.613,29.973,30.532,88103,0
+CRAK.US,D,20180518,000000,30.751,30.751,30.412,30.577,49031,0
+CRAK.US,D,20180521,000000,30.715,30.833,30.651,30.734,35195,0
+CRAK.US,D,20180522,000000,30.962,30.962,30.403,30.403,30104,0
+CRAK.US,D,20180523,000000,30.019,30.251,29.708,30.251,24406,0
+CRAK.US,D,20180524,000000,29.983,30.181,29.845,30.056,7851,0
+CRAK.US,D,20180525,000000,29.772,29.87,29.498,29.588,22936,0
+CRAK.US,D,20180529,000000,29.47,29.595,29.259,29.296,29802,0
+CRAK.US,D,20180530,000000,29.36,30.023,29.36,30.023,6322,0
+CRAK.US,D,20180531,000000,30.083,30.396,30.051,30.051,3611,0
+CRAK.US,D,20180601,000000,30.137,30.532,30.137,30.523,15490,0
+CRAK.US,D,20180604,000000,30.797,30.989,30.532,30.632,19198,0
+CRAK.US,D,20180605,000000,30.513,30.513,30.247,30.357,43277,0
+CRAK.US,D,20180606,000000,30.678,30.678,30.246,30.357,38449,0
+CRAK.US,D,20180607,000000,30.668,30.742,30.564,30.66,10002,0
+CRAK.US,D,20180608,000000,30.54,30.568,30.361,30.476,4870,0
+CRAK.US,D,20180611,000000,30.577,30.687,30.395,30.523,14930,0
+CRAK.US,D,20180612,000000,30.473,30.473,30.165,30.165,17937,0
+CRAK.US,D,20180613,000000,30.047,30.047,29.726,29.991,8206,0
+CRAK.US,D,20180614,000000,29.927,30.009,29.763,29.763,14253,0
+CRAK.US,D,20180615,000000,29.808,29.808,29.544,29.561,15007,0
+CRAK.US,D,20180618,000000,29.306,29.726,29.297,29.597,24544,0
+CRAK.US,D,20180619,000000,29.214,29.396,29.031,29.306,54685,0
+CRAK.US,D,20180620,000000,29.415,29.415,29.168,29.214,12431,0
+CRAK.US,D,20180621,000000,29.131,29.194,28.811,28.98,11330,0
+CRAK.US,D,20180622,000000,29.369,29.369,29.021,29.021,9635,0
+CRAK.US,D,20180625,000000,29.168,29.168,28.508,28.628,25189,0
+CRAK.US,D,20180626,000000,28.709,28.835,28.637,28.774,10377,0
+CRAK.US,D,20180627,000000,29.012,29.111,28.737,28.756,9040,0
+CRAK.US,D,20180628,000000,28.673,28.984,28.628,28.802,2304,0
+CRAK.US,D,20180629,000000,28.847,29.286,28.847,28.994,12115,0
+CRAK.US,D,20180702,000000,28.673,28.683,28.353,28.453,14269,0
+CRAK.US,D,20180703,000000,28.802,28.976,28.782,28.782,3232,0
+CRAK.US,D,20180705,000000,28.929,28.984,28.518,28.646,9046,0
+CRAK.US,D,20180706,000000,28.518,29.002,28.453,28.792,12286,0
+CRAK.US,D,20180709,000000,28.839,29.176,28.83,29.131,7741,0
+CRAK.US,D,20180710,000000,29.296,29.715,29.296,29.498,12703,0
+CRAK.US,D,20180711,000000,29.442,29.493,28.93,29.031,11143,0
+CRAK.US,D,20180712,000000,29.075,29.33,29.075,29.168,5333,0
+CRAK.US,D,20180713,000000,29.259,29.306,29.159,29.287,7510,0
+CRAK.US,D,20180716,000000,29.185,29.534,29.178,29.231,14577,0
+CRAK.US,D,20180717,000000,29.112,29.424,29.112,29.25,4694,0
+CRAK.US,D,20180718,000000,29.259,29.467,29.167,29.332,10161,0
+CRAK.US,D,20180719,000000,29.332,29.698,29.259,29.534,15798,0
+CRAK.US,D,20180720,000000,29.744,29.972,29.715,29.845,14344,0
+CRAK.US,D,20180723,000000,29.983,30.056,29.822,29.946,12713,0
+CRAK.US,D,20180724,000000,29.999,30.074,29.936,30.056,13195,0
+CRAK.US,D,20180725,000000,30.092,30.476,30.092,30.476,61402,0
+CRAK.US,D,20180726,000000,30.623,31.265,30.623,31.127,23229,0
+CRAK.US,D,20180727,000000,31.301,31.449,31.018,31.209,9546,0
+CRAK.US,D,20180730,000000,31.475,31.638,31.43,31.557,37741,0
+CRAK.US,D,20180731,000000,31.557,31.85,31.518,31.585,71219,0
+CRAK.US,D,20180801,000000,31.529,31.648,31.429,31.512,10787,0
+CRAK.US,D,20180802,000000,31.2,31.2,30.833,31.03,27158,0
+CRAK.US,D,20180803,000000,31.137,31.137,30.962,31.118,7558,0
+CRAK.US,D,20180806,000000,31.209,31.302,30.981,31.218,9376,0
+CRAK.US,D,20180807,000000,31.529,31.704,31.466,31.638,17426,0
+CRAK.US,D,20180808,000000,31.548,31.575,31.466,31.575,13584,0
+CRAK.US,D,20180809,000000,31.594,31.594,31.209,31.309,8493,0
+CRAK.US,D,20180810,000000,31.09,31.118,31,31.118,6320,0
+CRAK.US,D,20180813,000000,31.054,31.127,30.843,30.906,5896,0
+CRAK.US,D,20180814,000000,31.118,31.255,31.118,31.136,6828,0
+CRAK.US,D,20180815,000000,30.824,30.916,30.376,30.412,11517,0
+CRAK.US,D,20180816,000000,30.618,30.622,30.476,30.476,4019,0
+CRAK.US,D,20180817,000000,30.55,30.75,30.55,30.678,3989,0
+CRAK.US,D,20180820,000000,30.77,31.172,30.77,31.108,3464,0
+CRAK.US,D,20180821,000000,31.282,31.456,31.245,31.301,7870,0
+CRAK.US,D,20180822,000000,31.585,31.68,31.551,31.646,10858,0
+CRAK.US,D,20180823,000000,31.621,31.767,31.55,31.757,40278,0
+CRAK.US,D,20180824,000000,32.087,32.344,31.997,32.17,6396,0
+CRAK.US,D,20180827,000000,32.409,32.564,32.39,32.445,26107,0
+CRAK.US,D,20180828,000000,32.536,32.63,32.409,32.409,4015,0
+CRAK.US,D,20180829,000000,32.445,32.591,32.343,32.454,13901,0
+CRAK.US,D,20180830,000000,32.079,32.253,32.025,32.187,8129,0
+CRAK.US,D,20180831,000000,31.886,31.886,31.566,31.832,6741,0
+CRAK.US,D,20180904,000000,31.856,31.997,31.804,31.9,10556,0
+CRAK.US,D,20180905,000000,31.682,31.682,31.392,31.484,34624,0
+CRAK.US,D,20180906,000000,31.578,31.704,31.297,31.447,6725,0
+CRAK.US,D,20180907,000000,31.182,31.2,30.962,31.136,51053,0
+CRAK.US,D,20180910,000000,31.265,31.319,31.136,31.136,3110,0
+CRAK.US,D,20180911,000000,31.163,31.539,31.081,31.392,5285,0
+CRAK.US,D,20180912,000000,31.557,31.68,31.502,31.594,4943,0
+CRAK.US,D,20180913,000000,31.84,31.981,31.84,31.942,6531,0
+CRAK.US,D,20180914,000000,32.043,32.043,31.804,31.859,23558,0
+CRAK.US,D,20180917,000000,31.84,31.869,31.543,31.557,8787,0
+CRAK.US,D,20180918,000000,31.895,31.996,31.853,31.859,13272,0
+CRAK.US,D,20180919,000000,32.17,32.17,31.602,31.767,6830,0
+CRAK.US,D,20180920,000000,31.749,31.96,31.728,31.96,11513,0
+CRAK.US,D,20180921,000000,31.85,32.261,31.85,32.07,474500,0
+CRAK.US,D,20180924,000000,32.354,32.684,32.354,32.637,22784,0
+CRAK.US,D,20180925,000000,32.737,32.985,32.582,32.884,80478,0
+CRAK.US,D,20180926,000000,32.876,33.059,32.783,32.921,20531,0
+CRAK.US,D,20180927,000000,32.976,32.98,32.866,32.866,27457,0
+CRAK.US,D,20180928,000000,32.857,32.944,32.554,32.564,11906,0
+CRAK.US,D,20181001,000000,32.757,33.012,32.747,32.747,38928,0
+CRAK.US,D,20181002,000000,32.783,32.921,32.591,32.693,13494,0
+CRAK.US,D,20181003,000000,32.729,33.131,32.725,33.023,48215,0
+CRAK.US,D,20181004,000000,32.912,32.912,32.499,32.546,40715,0
+CRAK.US,D,20181005,000000,32.499,32.499,31.968,32.087,36792,0
+CRAK.US,D,20181008,000000,32.17,32.188,31.778,32.17,13671,0
+CRAK.US,D,20181009,000000,32.115,32.366,32.042,32.07,20003,0
+CRAK.US,D,20181010,000000,32.217,32.279,31.209,31.218,53940,0
+CRAK.US,D,20181011,000000,30.999,31.265,30.266,30.467,503641,0
+CRAK.US,D,20181012,000000,30.843,30.988,30.532,30.942,71889,0
+CRAK.US,D,20181015,000000,30.906,30.98,30.668,30.742,11456,0
+CRAK.US,D,20181016,000000,31.035,31.328,30.937,31.301,22798,0
+CRAK.US,D,20181017,000000,31.118,31.255,30.989,31.008,20208,0
+CRAK.US,D,20181018,000000,30.642,30.791,30.339,30.403,11949,0
+CRAK.US,D,20181019,000000,29.946,30.004,29.498,29.515,22313,0
+CRAK.US,D,20181022,000000,29.296,29.425,29.062,29.241,24663,0
+CRAK.US,D,20181023,000000,28.782,28.926,28.216,28.774,16226,0
+CRAK.US,D,20181024,000000,28.654,28.654,27.817,27.817,16552,0
+CRAK.US,D,20181025,000000,28.096,28.416,28.096,28.371,9322,0
+CRAK.US,D,20181026,000000,28.105,28.367,27.73,28.041,399566,0
+CRAK.US,D,20181029,000000,28.389,28.555,27.831,27.987,24419,0
+CRAK.US,D,20181030,000000,28.024,28.462,27.987,28.462,30398,0
+CRAK.US,D,20181031,000000,28.958,29.181,28.94,29.021,172037,0
+CRAK.US,D,20181101,000000,28.819,29.067,28.654,29.024,28548,0
+CRAK.US,D,20181102,000000,29.141,29.314,28.797,28.92,97859,0
+CRAK.US,D,20181105,000000,28.994,29.129,28.902,28.976,19786,0
+CRAK.US,D,20181106,000000,28.984,29.051,28.929,28.994,7653,0
+CRAK.US,D,20181107,000000,29.085,29.342,29.054,29.259,16908,0
+CRAK.US,D,20181108,000000,29.241,29.345,28.737,28.774,15544,0
+CRAK.US,D,20181109,000000,28.316,28.316,28.014,28.206,16844,0
+CRAK.US,D,20181112,000000,28.143,28.156,27.602,27.602,8946,0
+CRAK.US,D,20181113,000000,27.492,27.632,27.183,27.264,9849,0
+CRAK.US,D,20181114,000000,27.456,27.456,26.961,27.245,9747,0
+CRAK.US,D,20181115,000000,27.127,27.611,27.127,27.483,9931,0
+CRAK.US,D,20181116,000000,27.465,27.813,27.465,27.738,3235,0
+CRAK.US,D,20181119,000000,27.676,27.676,27.3,27.3,7214,0
+CRAK.US,D,20181120,000000,26.897,27.024,26.687,26.778,14042,0
+CRAK.US,D,20181121,000000,26.975,27.228,26.975,27.071,6555,0
+CRAK.US,D,20181123,000000,26.687,26.687,26.549,26.549,41859,0
+CRAK.US,D,20181126,000000,26.613,26.829,26.613,26.769,27838,0
+CRAK.US,D,20181127,000000,26.733,26.888,26.696,26.888,7178,0
+CRAK.US,D,20181128,000000,26.998,27.373,26.705,27.373,24324,0
+CRAK.US,D,20181129,000000,27.318,27.584,27.3,27.465,4558,0
+CRAK.US,D,20181130,000000,27.447,27.524,27.3,27.51,10588,0
+CRAK.US,D,20181203,000000,28.06,28.06,27.583,27.813,6899,0
+CRAK.US,D,20181204,000000,27.531,27.557,27.034,27.034,12815,0
+CRAK.US,D,20181206,000000,26.558,26.842,26.421,26.769,40289,0
+CRAK.US,D,20181207,000000,26.906,26.988,26.228,26.321,7462,0
+CRAK.US,D,20181210,000000,26.247,26.301,25.616,25.935,33806,0
+CRAK.US,D,20181211,000000,25.909,25.982,25.542,25.726,23754,0
+CRAK.US,D,20181212,000000,26.082,26.463,26.082,26.284,9459,0
+CRAK.US,D,20181213,000000,26.082,26.239,25.918,26.036,11684,0
+CRAK.US,D,20181214,000000,25.963,26.187,25.805,25.805,2926,0
+CRAK.US,D,20181217,000000,25.762,25.78,25.323,25.506,115160,0
+CRAK.US,D,20181218,000000,25.524,25.616,25.286,25.405,44589,0
+CRAK.US,D,20181219,000000,25.378,25.739,25.135,25.25,9772,0
+CRAK.US,D,20181220,000000,25.267,25.407,24.855,24.939,26142,0
+CRAK.US,D,20181221,000000,24.687,24.798,24.415,24.518,36268,0
+CRAK.US,D,20181224,000000,24.283,24.459,23.956,23.956,30211,0
+CRAK.US,D,20181226,000000,24.143,24.93,24.078,24.809,24884,0
+CRAK.US,D,20181227,000000,24.733,25.175,24.621,25.175,332732,0
+CRAK.US,D,20181228,000000,25.287,25.379,25.071,25.109,22126,0
+CRAK.US,D,20181231,000000,25.25,25.264,25.118,25.165,28534,0
+CRAK.US,D,20190102,000000,24.687,25.216,24.687,25.09,3905,0
+CRAK.US,D,20190103,000000,24.745,24.977,24.709,24.884,5375,0
+CRAK.US,D,20190104,000000,25.474,25.931,25.474,25.896,5972,0
+CRAK.US,D,20190107,000000,26.028,26.26,25.884,26.139,15081,0
+CRAK.US,D,20190108,000000,26.205,26.321,26.056,26.252,2384,0
+CRAK.US,D,20190109,000000,26.421,26.647,26.374,26.515,29942,0
+CRAK.US,D,20190110,000000,26.226,26.509,26.226,26.496,8647,0
+CRAK.US,D,20190111,000000,26.421,26.675,26.383,26.44,4731,0
+CRAK.US,D,20190114,000000,26.406,26.459,26.301,26.459,17538,0
+CRAK.US,D,20190115,000000,26.505,26.542,26.403,26.517,4190,0
+CRAK.US,D,20190116,000000,26.487,26.647,26.384,26.552,42699,0
+CRAK.US,D,20190117,000000,26.558,26.731,26.542,26.675,15254,0
+CRAK.US,D,20190118,000000,26.955,27.09,26.947,27.054,6053,0
+CRAK.US,D,20190122,000000,27.152,27.152,26.955,26.955,7225,0
+CRAK.US,D,20190123,000000,26.965,26.993,26.712,26.766,11237,0
+CRAK.US,D,20190124,000000,26.629,26.759,26.577,26.645,3916,0
+CRAK.US,D,20190125,000000,26.827,27.115,26.827,27.096,4944,0
+CRAK.US,D,20190128,000000,26.749,26.763,26.655,26.731,2134,0
+CRAK.US,D,20190129,000000,26.723,26.787,26.647,26.787,2637,0
+CRAK.US,D,20190130,000000,26.928,27.207,26.81,27.207,1020,0
+CRAK.US,D,20190131,000000,27.574,27.649,27.528,27.565,7855,0
+CRAK.US,D,20190201,000000,27.481,27.49,27.237,27.274,19635,0
+CRAK.US,D,20190204,000000,27.341,27.532,27.341,27.532,2076,0
+CRAK.US,D,20190205,000000,27.41,27.622,27.41,27.622,4208,0
+CRAK.US,D,20190206,000000,27.677,27.727,27.659,27.705,1619,0
+CRAK.US,D,20190207,000000,27.349,27.358,26.965,27.105,14506,0
+CRAK.US,D,20190208,000000,26.975,27.004,26.787,26.918,8881,0
+CRAK.US,D,20190211,000000,26.918,27.003,26.777,26.89,6663,0
+CRAK.US,D,20190212,000000,26.965,27.05,26.946,26.946,3184,0
+CRAK.US,D,20190213,000000,27.075,27.1,27.075,27.096,5308,0
+CRAK.US,D,20190214,000000,27.096,27.342,27.096,27.293,4006,0
+CRAK.US,D,20190215,000000,27.555,27.591,27.479,27.589,6601,0
+CRAK.US,D,20190219,000000,27.612,27.921,27.612,27.921,645631,0
+CRAK.US,D,20190220,000000,27.856,28.062,27.804,28.025,42369,0
+CRAK.US,D,20190221,000000,27.809,27.809,27.518,27.591,5633,0
+CRAK.US,D,20190222,000000,27.753,27.753,27.612,27.669,3206,0
+CRAK.US,D,20190225,000000,27.669,27.669,27.547,27.565,12583,0
+CRAK.US,D,20190226,000000,27.481,27.713,27.481,27.592,11759,0
+CRAK.US,D,20190227,000000,27.565,27.579,27.49,27.493,2083,0
+CRAK.US,D,20190228,000000,27.284,27.424,27.078,27.105,25305,0
+CRAK.US,D,20190301,000000,27.143,27.298,27.134,27.237,2658,0
+CRAK.US,D,20190304,000000,27.358,27.358,27.105,27.321,8025,0
+CRAK.US,D,20190305,000000,27.399,27.399,27.325,27.386,1636,0
+CRAK.US,D,20190306,000000,27.443,27.518,27.341,27.518,14758,0
+CRAK.US,D,20190307,000000,27.321,27.321,26.975,27.057,3610,0
+CRAK.US,D,20190308,000000,26.731,26.814,26.676,26.814,3145,0
+CRAK.US,D,20190311,000000,26.815,27.178,26.815,27.178,8085,0
+CRAK.US,D,20190312,000000,27.143,27.346,27.143,27.271,798,0
+CRAK.US,D,20190313,000000,27.303,27.346,27.286,27.308,3121,0
+CRAK.US,D,20190314,000000,27.311,27.537,27.311,27.518,7526,0
+CRAK.US,D,20190315,000000,27.565,27.836,27.565,27.696,15167,0
+CRAK.US,D,20190318,000000,27.865,28.127,27.865,28.085,26714,0
+CRAK.US,D,20190319,000000,28.184,28.329,28.156,28.156,4154,0
+CRAK.US,D,20190320,000000,27.977,28.161,27.819,28.02,8415,0
+CRAK.US,D,20190321,000000,27.95,28.259,27.95,28.127,3491,0
+CRAK.US,D,20190322,000000,27.894,27.902,27.54,27.565,8174,0
+CRAK.US,D,20190325,000000,27.368,27.415,27.246,27.415,1470,0
+CRAK.US,D,20190326,000000,27.453,27.635,27.387,27.57,3521,0
+CRAK.US,D,20190327,000000,27.353,27.461,27.353,27.389,1548,0
+CRAK.US,D,20190328,000000,27.265,27.265,26.993,27.125,12177,0
+CRAK.US,D,20190329,000000,27.127,27.127,26.899,26.97,2419,0
+CRAK.US,D,20190401,000000,27.237,27.43,27.237,27.424,3310,0
+CRAK.US,D,20190402,000000,27.378,27.378,27.2,27.214,3365,0
+CRAK.US,D,20190403,000000,27.246,27.44,27.246,27.265,1324,0
+CRAK.US,D,20190404,000000,27.212,27.316,27.143,27.316,4535,0
+CRAK.US,D,20190405,000000,27.333,27.528,27.333,27.512,2442,0
+CRAK.US,D,20190408,000000,27.509,27.509,27.378,27.431,380,0
+CRAK.US,D,20190409,000000,27.433,27.513,27.363,27.363,4410,0
+CRAK.US,D,20190410,000000,27.284,27.724,27.284,27.724,3321,0
+CRAK.US,D,20190411,000000,27.689,27.689,27.573,27.584,710,0
+CRAK.US,D,20190412,000000,27.596,27.713,27.555,27.555,1069,0
+CRAK.US,D,20190415,000000,27.584,27.593,27.424,27.433,3484,0
+CRAK.US,D,20190416,000000,27.368,27.368,27.279,27.279,1698,0
+CRAK.US,D,20190417,000000,27.443,27.611,27.443,27.56,2626,0
+CRAK.US,D,20190418,000000,27.603,27.603,27.476,27.476,3197,0
+CRAK.US,D,20190422,000000,27.416,27.565,27.406,27.55,9054,0
+CRAK.US,D,20190423,000000,27.799,27.835,27.734,27.808,6146,0
+CRAK.US,D,20190424,000000,27.659,27.659,27.378,27.378,7740,0
+CRAK.US,D,20190425,000000,27.256,27.416,27.246,27.416,12631,0
+CRAK.US,D,20190426,000000,27.19,27.253,27.143,27.181,12482,0
+CRAK.US,D,20190429,000000,27.19,27.29,27.162,27.261,6152,0
+CRAK.US,D,20190430,000000,27.115,27.115,27,27.04,2413,0
+CRAK.US,D,20190501,000000,27.02,27.096,26.712,26.712,5564,0
+CRAK.US,D,20190502,000000,26.815,26.968,26.515,26.684,9424,0
+CRAK.US,D,20190503,000000,26.609,26.834,26.609,26.729,4693,0
+CRAK.US,D,20190506,000000,26.374,26.374,26.252,26.332,3912,0
+CRAK.US,D,20190507,000000,26.056,26.056,25.483,25.615,26860,0
+CRAK.US,D,20190508,000000,25.54,25.54,25.24,25.245,7314,0
+CRAK.US,D,20190509,000000,24.762,24.919,24.604,24.902,9313,0
+CRAK.US,D,20190510,000000,24.902,25.137,24.861,25.108,7277,0
+CRAK.US,D,20190513,000000,24.799,24.799,24.419,24.546,9367,0
+CRAK.US,D,20190514,000000,24.847,25.061,24.847,24.939,6379,0
+CRAK.US,D,20190515,000000,25.132,25.132,25.061,25.132,1066,0
+CRAK.US,D,20190516,000000,25.155,25.503,25.155,25.503,11393,0
+CRAK.US,D,20190517,000000,25.408,25.503,25.38,25.38,2592,0
+CRAK.US,D,20190520,000000,25.408,25.555,25.408,25.555,5542,0
+CRAK.US,D,20190521,000000,25.615,25.746,25.588,25.746,2018,0
+CRAK.US,D,20190522,000000,25.588,25.588,25.324,25.422,10252,0
+CRAK.US,D,20190523,000000,24.864,24.991,24.593,24.713,9301,0
+CRAK.US,D,20190524,000000,24.888,24.888,24.696,24.799,2252,0
+CRAK.US,D,20190528,000000,24.847,24.847,24.626,24.626,2999,0
+CRAK.US,D,20190529,000000,24.607,24.687,24.509,24.676,1466,0
+CRAK.US,D,20190530,000000,24.847,24.847,24.583,24.6,1489,0
+CRAK.US,D,20190531,000000,24.527,24.527,24.373,24.424,9591,0
+CRAK.US,D,20190603,000000,24.517,24.683,24.517,24.683,1017,0
+CRAK.US,D,20190604,000000,24.713,24.927,24.713,24.927,2009,0
+CRAK.US,D,20190605,000000,24.847,24.847,24.673,24.786,2410,0
+CRAK.US,D,20190606,000000,24.593,24.731,24.593,24.663,5238,0
+CRAK.US,D,20190607,000000,24.744,24.856,24.715,24.784,14002,0
+CRAK.US,D,20190610,000000,24.902,25.147,24.902,25.024,5296,0
+CRAK.US,D,20190611,000000,25.202,25.222,25.118,25.173,14564,0
+CRAK.US,D,20190612,000000,24.921,24.921,24.745,24.776,9844,0
+CRAK.US,D,20190613,000000,24.696,24.816,24.655,24.657,4402,0
+CRAK.US,D,20190614,000000,24.687,24.734,24.64,24.658,2684,0
+CRAK.US,D,20190617,000000,24.609,24.667,24.536,24.536,2713,0
+CRAK.US,D,20190618,000000,24.772,24.772,24.68,24.743,1982,0
+CRAK.US,D,20190619,000000,24.847,24.93,24.837,24.93,5367,0
+CRAK.US,D,20190620,000000,25.09,25.405,25.09,25.385,7829,0
+CRAK.US,D,20190621,000000,25.474,25.643,25.315,25.432,5695,0
+CRAK.US,D,20190624,000000,25.456,25.54,25.437,25.474,3335,0
+CRAK.US,D,20190625,000000,25.437,25.521,25.399,25.399,3084,0
+CRAK.US,D,20190626,000000,25.549,25.69,25.549,25.69,13688,0
+CRAK.US,D,20190627,000000,25.811,26.012,25.802,25.953,2549,0
+CRAK.US,D,20190628,000000,25.896,26.018,25.865,25.924,3994,0
+CRAK.US,D,20190701,000000,26.309,26.411,26.126,26.129,4784,0
+CRAK.US,D,20190702,000000,25.876,25.943,25.834,25.927,2702,0
+CRAK.US,D,20190703,000000,25.84,25.955,25.84,25.955,647,0
+CRAK.US,D,20190705,000000,25.802,25.999,25.802,25.94,4204,0
+CRAK.US,D,20190708,000000,25.831,25.831,25.664,25.709,18532,0
+CRAK.US,D,20190709,000000,25.755,25.765,25.638,25.736,3079,0
+CRAK.US,D,20190710,000000,26.008,26.108,25.981,26.008,5949,0
+CRAK.US,D,20190711,000000,26.367,26.44,26.346,26.369,4096,0
+CRAK.US,D,20190712,000000,26.496,26.496,26.374,26.374,2458,0
+CRAK.US,D,20190715,000000,26.406,26.512,26.394,26.477,2404,0
+CRAK.US,D,20190716,000000,26.394,26.409,26.319,26.319,2622,0
+CRAK.US,D,20190717,000000,26.252,26.252,26.19,26.19,847,0
+CRAK.US,D,20190718,000000,25.906,26.158,25.868,26.158,4078,0
+CRAK.US,D,20190719,000000,26.224,26.234,26.18,26.187,7367,0
+CRAK.US,D,20190722,000000,26.394,26.487,26.356,26.416,1896,0
+CRAK.US,D,20190723,000000,26.542,26.547,26.411,26.501,1035,0
+CRAK.US,D,20190724,000000,26.477,26.627,26.468,26.627,3116,0
+CRAK.US,D,20190725,000000,26.552,26.552,26.224,26.224,5362,0
+CRAK.US,D,20190726,000000,26.205,26.233,26.187,26.192,1985,0
+CRAK.US,D,20190729,000000,26.159,26.159,26.021,26.065,1238,0
+CRAK.US,D,20190730,000000,25.991,26.093,25.951,26.093,2112,0
+CRAK.US,D,20190731,000000,26.197,26.327,26.107,26.107,1868,0
+CRAK.US,D,20190801,000000,26.102,26.354,25.852,25.852,2886,0
+CRAK.US,D,20190802,000000,25.826,25.839,25.578,25.578,2133,0
+CRAK.US,D,20190805,000000,25.212,25.212,24.546,24.556,6631,0
+CRAK.US,D,20190806,000000,24.902,25.01,24.706,24.752,10431,0
+CRAK.US,D,20190807,000000,24.499,24.548,24.377,24.548,2821,0
+CRAK.US,D,20190808,000000,24.668,24.892,24.668,24.813,1829,0
+CRAK.US,D,20190809,000000,24.772,24.772,24.611,24.658,5570,0
+CRAK.US,D,20190812,000000,24.647,24.649,24.19,24.293,7975,0
+CRAK.US,D,20190813,000000,24.19,24.658,24.19,24.602,1035,0
+CRAK.US,D,20190814,000000,24.161,24.161,23.974,23.974,3587,0
+CRAK.US,D,20190815,000000,23.768,23.873,23.72,23.795,5496,0
+CRAK.US,D,20190816,000000,24.034,24.058,24.002,24.031,8288,0
+CRAK.US,D,20190819,000000,24.509,24.546,24.424,24.429,2739,0
+CRAK.US,D,20190820,000000,24.395,24.433,24.311,24.316,1111,0
+CRAK.US,D,20190821,000000,24.51,24.611,24.507,24.565,4776,0
+CRAK.US,D,20190822,000000,24.546,24.546,24.218,24.265,2123,0
+CRAK.US,D,20190823,000000,24.208,24.208,23.927,23.927,1357,0
+CRAK.US,D,20190826,000000,23.956,24.19,23.903,23.946,2250,0
+CRAK.US,D,20190827,000000,23.901,23.963,23.609,23.696,5263,0
+CRAK.US,D,20190828,000000,23.497,23.758,23.384,23.693,6855,0
+CRAK.US,D,20190829,000000,23.908,24.15,23.908,24.15,3421,0
+CRAK.US,D,20190830,000000,24.546,24.546,24.321,24.41,2973,0
+CRAK.US,D,20190903,000000,24.171,24.283,24.123,24.283,3716,0
+CRAK.US,D,20190904,000000,24.408,24.494,24.408,24.494,1560,0
+CRAK.US,D,20190905,000000,24.611,24.87,24.611,24.855,1341,0
+CRAK.US,D,20190906,000000,24.927,24.933,24.927,24.93,1064,0
+CRAK.US,D,20190909,000000,25.005,25.222,25.005,25.222,1832,0
+CRAK.US,D,20190910,000000,25.315,25.488,25.315,25.484,3889,0
+CRAK.US,D,20190911,000000,25.595,25.662,25.535,25.583,2489,0
+CRAK.US,D,20190912,000000,25.512,25.732,25.483,25.637,2438,0
+CRAK.US,D,20190913,000000,25.643,25.728,25.643,25.728,4351,0
+CRAK.US,D,20190916,000000,25.991,25.991,25.835,25.849,23075,0
+CRAK.US,D,20190917,000000,25.971,26.093,25.886,26.032,6284,0
+CRAK.US,D,20190918,000000,25.953,25.953,25.919,25.919,1378,0
+CRAK.US,D,20190919,000000,25.896,26.083,25.896,25.938,3819,0
+CRAK.US,D,20190920,000000,26.074,26.247,26.074,26.131,11242,0
+CRAK.US,D,20190923,000000,25.924,26.205,25.924,26.205,3063,0
+CRAK.US,D,20190924,000000,26.319,26.346,26.189,26.319,12717,0
+CRAK.US,D,20190925,000000,26.262,26.379,26.231,26.379,5607,0
+CRAK.US,D,20190926,000000,26.329,26.329,26.243,26.295,4994,0
+CRAK.US,D,20190927,000000,26.327,26.496,26.327,26.327,3100,0
+CRAK.US,D,20190930,000000,26.403,26.552,26.403,26.495,361,0
+CRAK.US,D,20191001,000000,26.252,26.28,26.168,26.224,3706,0
+CRAK.US,D,20191002,000000,25.916,25.916,25.633,25.653,1143,0
+CRAK.US,D,20191003,000000,25.568,25.912,25.508,25.906,13733,0
+CRAK.US,D,20191004,000000,25.943,26.315,25.943,26.315,700,0
+CRAK.US,D,20191007,000000,26.121,26.365,26.121,26.177,1998,0
+CRAK.US,D,20191008,000000,26.065,26.065,26.065,26.065,662,0
+CRAK.US,D,20191009,000000,26.309,26.309,26.24,26.247,301,0
+CRAK.US,D,20191010,000000,26.419,26.451,26.383,26.451,5147,0
+CRAK.US,D,20191011,000000,26.722,27.013,26.722,26.929,19030,0
+CRAK.US,D,20191014,000000,26.782,26.819,26.731,26.755,2129,0
+CRAK.US,D,20191015,000000,26.684,27.009,26.624,26.955,43977,0
+CRAK.US,D,20191016,000000,26.787,26.89,26.725,26.797,6064,0
+CRAK.US,D,20191017,000000,26.882,27.003,26.882,26.993,2503,0
+CRAK.US,D,20191018,000000,27.186,27.233,27.084,27.23,5370,0
+CRAK.US,D,20191021,000000,27.284,27.386,27.217,27.27,4192,0
+CRAK.US,D,20191022,000000,27.424,27.734,27.416,27.669,12748,0
+CRAK.US,D,20191023,000000,27.631,27.658,27.587,27.64,4783,0
+CRAK.US,D,20191024,000000,27.912,28.042,27.912,28.001,11030,0
+CRAK.US,D,20191025,000000,27.894,28.305,27.894,28.258,3475,0
+CRAK.US,D,20191028,000000,28.353,28.577,28.325,28.539,521086,0
+CRAK.US,D,20191029,000000,28.409,28.596,28.409,28.587,11635,0
+CRAK.US,D,20191030,000000,28.53,28.53,28.259,28.437,10390,0
+CRAK.US,D,20191031,000000,28.057,28.118,27.991,28.104,233997,0
+CRAK.US,D,20191101,000000,28.196,28.586,28.196,28.48,16489,0
+CRAK.US,D,20191104,000000,28.783,28.915,28.634,28.854,20674,0
+CRAK.US,D,20191105,000000,28.756,28.796,28.616,28.704,5945,0
+CRAK.US,D,20191106,000000,28.336,28.4,28.316,28.4,5470,0
+CRAK.US,D,20191107,000000,28.577,28.653,28.538,28.611,4271,0
+CRAK.US,D,20191108,000000,28.587,28.587,28.363,28.498,15728,0
+CRAK.US,D,20191111,000000,28.334,28.445,28.268,28.307,4237,0
+CRAK.US,D,20191112,000000,28.353,28.39,28.09,28.212,14997,0
+CRAK.US,D,20191113,000000,28.006,28.042,27.92,28.042,8654,0
+CRAK.US,D,20191114,000000,27.959,28.077,27.95,28.034,4244,0
+CRAK.US,D,20191115,000000,27.997,28.067,27.957,28.025,6352,0
+CRAK.US,D,20191118,000000,27.912,28.044,27.912,28.015,5531,0
+CRAK.US,D,20191119,000000,27.99,27.99,27.819,27.875,14070,0
+CRAK.US,D,20191120,000000,27.724,27.724,27.378,27.603,22849,0
+CRAK.US,D,20191121,000000,27.584,27.603,27.582,27.603,10527,0
+CRAK.US,D,20191122,000000,27.659,27.673,27.57,27.57,2240,0
+CRAK.US,D,20191125,000000,27.631,27.782,27.631,27.677,3607,0
+CRAK.US,D,20191126,000000,27.827,27.827,27.64,27.714,10738,0
+CRAK.US,D,20191127,000000,27.669,27.724,27.669,27.704,5549,0
+CRAK.US,D,20191129,000000,27.555,27.584,27.49,27.528,6142,0
+CRAK.US,D,20191202,000000,27.453,27.509,27.453,27.509,2061,0
+CRAK.US,D,20191203,000000,27.284,27.284,26.955,27.152,23859,0
+CRAK.US,D,20191204,000000,27.162,27.162,27.03,27.096,17325,0
+CRAK.US,D,20191205,000000,27.139,27.139,27.003,27.073,2260,0
+CRAK.US,D,20191206,000000,27.125,27.303,27.02,27.128,16746,0
+CRAK.US,D,20191209,000000,27.05,27.05,26.806,26.832,7741,0
+CRAK.US,D,20191210,000000,26.768,26.993,26.768,26.943,14048,0
+CRAK.US,D,20191211,000000,26.909,26.987,26.857,26.978,4607,0
+CRAK.US,D,20191212,000000,26.899,27.19,26.899,27.19,5041,0
+CRAK.US,D,20191213,000000,27.256,27.438,27.216,27.218,3917,0
+CRAK.US,D,20191216,000000,27.256,27.621,27.143,27.49,25158,0
+CRAK.US,D,20191217,000000,27.706,27.706,27.424,27.513,18121,0
+CRAK.US,D,20191218,000000,27.533,27.634,27.481,27.481,6492,0
+CRAK.US,D,20191219,000000,27.574,27.72,27.574,27.654,2356,0
+CRAK.US,D,20191220,000000,27.75,27.75,27.659,27.724,7060,0
+CRAK.US,D,20191223,000000,28,28,27.716,27.767,7800,0
+CRAK.US,D,20191224,000000,27.658,27.787,27.658,27.739,6983,0
+CRAK.US,D,20191226,000000,27.658,27.8,27.648,27.681,3395,0
+CRAK.US,D,20191227,000000,27.734,27.79,27.534,27.549,17536,0
+CRAK.US,D,20191230,000000,27.582,27.653,27.411,27.42,3843,0
+CRAK.US,D,20191231,000000,27.315,27.492,27.315,27.449,12630,0
+CRAK.US,D,20200102,000000,27.582,27.762,27.582,27.753,7487,0
+CRAK.US,D,20200103,000000,27.81,27.81,27.326,27.332,10704,0
+CRAK.US,D,20200106,000000,27.582,27.582,27.373,27.534,8541,0
+CRAK.US,D,20200107,000000,27.287,27.401,27.221,27.391,13908,0
+CRAK.US,D,20200108,000000,27.182,27.252,27.002,27.184,16541,0
+CRAK.US,D,20200109,000000,27.097,27.162,27.001,27.162,2795,0
+CRAK.US,D,20200110,000000,27.264,27.42,27.173,27.325,26586,0
+CRAK.US,D,20200113,000000,27.211,27.401,27.211,27.383,11896,0
+CRAK.US,D,20200114,000000,27.097,27.208,27.03,27.13,11015,0
+CRAK.US,D,20200115,000000,27.03,27.05,26.869,26.888,5824,0
+CRAK.US,D,20200116,000000,26.897,26.911,26.793,26.821,23915,0
+CRAK.US,D,20200117,000000,26.793,26.793,26.69,26.755,11374,0
+CRAK.US,D,20200121,000000,26.545,26.545,26.308,26.318,19453,0
+CRAK.US,D,20200122,000000,26.222,26.346,26.174,26.199,13321,0
+CRAK.US,D,20200123,000000,25.88,26.137,25.756,26.137,15489,0
+CRAK.US,D,20200124,000000,25.96,25.96,25.624,25.766,578845,0
+CRAK.US,D,20200127,000000,25.148,25.223,24.996,24.996,12214,0
+CRAK.US,D,20200128,000000,25.14,25.195,25.11,25.114,11226,0
+CRAK.US,D,20200129,000000,25.113,25.185,25.1,25.1,19193,0
+CRAK.US,D,20200130,000000,24.796,24.996,24.75,24.996,8527,0
+CRAK.US,D,20200131,000000,24.758,24.81,24.368,24.463,14287,0
+CRAK.US,D,20200203,000000,24.311,24.501,24.054,24.078,9186,0
+CRAK.US,D,20200204,000000,24.406,24.663,24.311,24.506,4149,0
+CRAK.US,D,20200205,000000,24.815,24.977,24.815,24.948,6556,0
+CRAK.US,D,20200206,000000,25.091,25.091,24.834,24.862,4722,0
+CRAK.US,D,20200207,000000,24.824,24.892,24.691,24.758,5550,0
+CRAK.US,D,20200210,000000,24.682,24.853,24.682,24.73,2856,0
+CRAK.US,D,20200211,000000,24.996,25.024,24.963,24.97,1306,0
+CRAK.US,D,20200212,000000,25.243,25.333,25.139,25.223,15316,0
+CRAK.US,D,20200213,000000,25.244,25.266,25.157,25.157,1727,0
+CRAK.US,D,20200214,000000,25.338,25.347,24.967,24.978,4988,0
+CRAK.US,D,20200218,000000,24.938,25.091,24.768,24.779,9842,0
+CRAK.US,D,20200219,000000,25.024,25.024,24.807,24.981,7023,0
+CRAK.US,D,20200220,000000,24.9,24.92,24.743,24.844,8932,0
+CRAK.US,D,20200221,000000,24.815,24.824,24.712,24.78,2492,0
+CRAK.US,D,20200224,000000,23.817,23.94,23.56,23.6,19701,0
+CRAK.US,D,20200225,000000,23.797,23.797,23.018,23.024,3564,0
+CRAK.US,D,20200226,000000,23.294,23.31,22.879,22.914,3848,0
+CRAK.US,D,20200227,000000,22.333,22.447,21.877,21.877,10425,0
+CRAK.US,D,20200228,000000,21.145,21.63,21.145,21.63,11647,0
+CRAK.US,D,20200302,000000,21.744,21.948,21.412,21.948,9804,0
+CRAK.US,D,20200303,000000,22.21,22.366,21.697,21.856,5944,0
+CRAK.US,D,20200304,000000,21.858,22.048,21.744,22.038,4976,0
+CRAK.US,D,20200305,000000,21.412,21.459,21.056,21.056,16197,0
+CRAK.US,D,20200306,000000,20.546,20.793,20.423,20.494,23179,0
+CRAK.US,D,20200309,000000,18.502,18.911,17.951,18.416,20511,0
+CRAK.US,D,20200310,000000,18.958,19.171,18.302,18.775,8315,0
+CRAK.US,D,20200311,000000,18.445,18.445,17.646,17.756,10622,0
+CRAK.US,D,20200312,000000,16.448,16.448,15.307,15.704,35521,0
+CRAK.US,D,20200313,000000,16.251,16.649,15.545,16.635,7132,0
+CRAK.US,D,20200316,000000,15.213,15.912,14.471,14.516,13667,0
+CRAK.US,D,20200317,000000,14.557,14.956,14.29,14.726,9776,0
+CRAK.US,D,20200318,000000,13.698,13.946,13.122,13.663,13508,0
+CRAK.US,D,20200319,000000,13.729,13.908,13.273,13.596,8096,0
+CRAK.US,D,20200320,000000,14.651,14.729,14.066,14.254,9430,0
+CRAK.US,D,20200323,000000,14.366,14.366,13.561,13.644,15563,0
+CRAK.US,D,20200324,000000,14.699,14.7,14.489,14.642,9164,0
+CRAK.US,D,20200325,000000,15.108,16.154,14.994,15.789,17544,0
+CRAK.US,D,20200326,000000,15.963,16.895,15.963,16.625,13513,0
+CRAK.US,D,20200327,000000,16.087,16.316,15.79,16.22,13358,0
+CRAK.US,D,20200330,000000,15.973,16.439,15.886,16.37,12025,0
+CRAK.US,D,20200331,000000,16.8,16.829,16.448,16.563,9865,0
+CRAK.US,D,20200401,000000,16.097,16.125,15.46,15.521,14713,0
+CRAK.US,D,20200402,000000,16.163,16.743,16.03,16.392,16209,0
+CRAK.US,D,20200403,000000,16.543,16.558,15.973,16.173,55900,0
+CRAK.US,D,20200406,000000,16.924,17.419,16.886,17.38,25677,0
+CRAK.US,D,20200407,000000,18.293,18.293,17.665,17.665,26683,0
+CRAK.US,D,20200408,000000,17.827,18.145,17.722,17.998,14074,0
+CRAK.US,D,20200409,000000,18.588,18.727,17.969,18.207,27196,0
+CRAK.US,D,20200413,000000,18.331,18.331,17.827,17.894,66985,0
+CRAK.US,D,20200414,000000,18.245,18.369,17.96,18.215,65583,0
+CRAK.US,D,20200415,000000,17.599,17.646,17.209,17.291,21216,0
+CRAK.US,D,20200416,000000,17.361,17.361,16.924,16.933,44394,0
+CRAK.US,D,20200417,000000,17.333,17.912,17.326,17.912,18529,0
+CRAK.US,D,20200420,000000,17.409,17.865,17.389,17.561,166601,0
+CRAK.US,D,20200421,000000,17.076,17.309,16.933,17.076,45616,0
+CRAK.US,D,20200422,000000,17.827,17.827,17.532,17.637,56370,0
+CRAK.US,D,20200423,000000,18.027,18.141,17.874,17.922,29355,0
+CRAK.US,D,20200424,000000,18.169,18.264,17.97,18.113,47649,0
+CRAK.US,D,20200427,000000,18.065,18.474,18.065,18.426,26966,0
+CRAK.US,D,20200428,000000,18.635,18.835,18.487,18.749,26703,0
+CRAK.US,D,20200429,000000,19.481,19.966,19.381,19.956,33819,0
+CRAK.US,D,20200430,000000,20.061,20.185,19.643,19.804,30758,0
+CRAK.US,D,20200501,000000,19.282,19.3,18.807,18.883,35745,0
+CRAK.US,D,20200504,000000,18.921,19.377,18.873,19.367,22591,0
+CRAK.US,D,20200505,000000,19.966,20.01,19.524,19.524,20660,0
+CRAK.US,D,20200506,000000,19.624,19.624,19.034,19.034,14937,0
+CRAK.US,D,20200507,000000,19.386,19.501,19.291,19.291,8650,0
+CRAK.US,D,20200508,000000,19.671,19.966,19.491,19.928,11023,0
+CRAK.US,D,20200511,000000,19.918,20.061,19.852,19.976,29249,0
+CRAK.US,D,20200512,000000,20.004,20.061,19.405,19.463,24596,0
+CRAK.US,D,20200513,000000,19.653,19.653,19.063,19.139,15841,0
+CRAK.US,D,20200514,000000,18.853,19.025,18.445,19.025,13645,0
+CRAK.US,D,20200515,000000,18.921,19.044,18.873,18.911,7028,0
+CRAK.US,D,20200518,000000,19.653,20.309,19.624,20.261,34911,0
+CRAK.US,D,20200519,000000,20.251,20.309,19.956,20.08,20718,0
+CRAK.US,D,20200520,000000,21.107,21.107,20.498,20.642,54253,0
+CRAK.US,D,20200521,000000,20.841,20.841,20.394,20.494,19451,0
+CRAK.US,D,20200522,000000,20.394,20.394,20.109,20.365,38274,0
+CRAK.US,D,20200526,000000,21.097,21.097,20.917,21.04,17504,0
+CRAK.US,D,20200527,000000,21.145,21.392,21.107,21.392,16713,0
+CRAK.US,D,20200528,000000,21.449,21.449,20.974,21.005,12476,0
+CRAK.US,D,20200529,000000,20.851,21.05,20.727,20.966,10472,0
+CRAK.US,D,20200601,000000,21.145,21.364,21.126,21.364,11955,0
+CRAK.US,D,20200602,000000,21.402,21.825,21.402,21.753,14120,0
+CRAK.US,D,20200603,000000,22.153,22.315,22.115,22.251,26782,0
+CRAK.US,D,20200604,000000,22.01,22.291,21.877,22.096,18397,0
+CRAK.US,D,20200605,000000,22.714,23.171,22.714,23.037,28705,0
+CRAK.US,D,20200608,000000,23.398,23.608,23.095,23.294,26273,0
+CRAK.US,D,20200609,000000,22.838,22.838,22.438,22.633,9975,0
+CRAK.US,D,20200610,000000,22.562,22.752,22.368,22.505,26811,0
+CRAK.US,D,20200611,000000,21.24,21.555,20.622,20.717,55762,0
+CRAK.US,D,20200612,000000,21.202,21.235,20.724,21.078,17080,0
+CRAK.US,D,20200615,000000,20.442,21.041,20.309,21.009,9841,0
+CRAK.US,D,20200616,000000,21.611,21.782,21.367,21.44,8490,0
+CRAK.US,D,20200617,000000,21.412,21.468,21.139,21.139,4261,0
+CRAK.US,D,20200618,000000,21.012,21.374,20.945,21.344,29157,0
+CRAK.US,D,20200619,000000,21.944,21.944,21.291,21.291,15522,0
+CRAK.US,D,20200622,000000,21.155,21.44,21.151,21.344,5579,0
+CRAK.US,D,20200623,000000,21.571,21.571,21.364,21.364,6177,0
+CRAK.US,D,20200624,000000,21.036,21.041,20.591,20.774,10233,0
+CRAK.US,D,20200625,000000,20.498,20.822,20.442,20.822,3776,0
+CRAK.US,D,20200626,000000,20.565,20.599,20.299,20.413,7389,0
+CRAK.US,D,20200629,000000,20.375,20.47,20.299,20.366,69172,0
+CRAK.US,D,20200630,000000,20.309,20.723,20.264,20.66,6036,0
+CRAK.US,D,20200701,000000,20.642,20.727,20.494,20.543,6054,0
+CRAK.US,D,20200702,000000,20.736,20.922,20.584,20.632,9909,0
+CRAK.US,D,20200706,000000,20.927,21.025,20.784,21.012,5396,0
+CRAK.US,D,20200707,000000,20.67,20.688,20.508,20.536,12485,0
+CRAK.US,D,20200708,000000,20.442,20.494,20.29,20.494,17393,0
+CRAK.US,D,20200709,000000,20.565,20.565,19.947,20.004,24901,0
+CRAK.US,D,20200710,000000,20.004,20.372,19.976,20.372,6366,0
+CRAK.US,D,20200713,000000,20.451,20.505,20.166,20.28,12969,0
+CRAK.US,D,20200714,000000,20.147,20.527,20.147,20.527,5660,0
+CRAK.US,D,20200715,000000,20.65,20.755,20.442,20.698,11661,0
+CRAK.US,D,20200716,000000,20.622,20.851,20.622,20.72,3249,0
+CRAK.US,D,20200717,000000,20.793,20.927,20.793,20.803,1328,0
+CRAK.US,D,20200720,000000,20.736,20.917,20.736,20.755,4691,0
+CRAK.US,D,20200721,000000,21.012,21.326,21.012,21.183,7821,0
+CRAK.US,D,20200722,000000,21.117,21.202,21.088,21.164,6896,0
+CRAK.US,D,20200723,000000,21.26,21.344,21.15,21.202,5663,0
+CRAK.US,D,20200724,000000,21.192,21.354,21.192,21.245,3927,0
+CRAK.US,D,20200727,000000,21.268,21.408,21.26,21.34,2260,0
+CRAK.US,D,20200728,000000,21.202,21.23,21.059,21.069,4214,0
+CRAK.US,D,20200729,000000,20.927,21.113,20.831,21.059,7535,0
+CRAK.US,D,20200730,000000,20.418,20.698,20.299,20.698,8841,0
+CRAK.US,D,20200731,000000,20.318,20.318,20.08,20.213,14368,0
+CRAK.US,D,20200803,000000,20.299,20.346,20.251,20.299,3677,0
+CRAK.US,D,20200804,000000,20.271,20.604,20.271,20.604,4698,0
+CRAK.US,D,20200805,000000,21.031,21.085,20.921,20.921,4456,0
+CRAK.US,D,20200806,000000,20.961,20.961,20.879,20.889,2856,0
+CRAK.US,D,20200807,000000,20.812,21.164,20.812,21.155,3484,0
+CRAK.US,D,20200810,000000,21.093,21.183,21.093,21.183,1280,0
+CRAK.US,D,20200811,000000,21.459,21.591,21.24,21.284,4172,0
+CRAK.US,D,20200812,000000,21.516,21.639,21.5,21.639,12244,0
+CRAK.US,D,20200813,000000,21.63,21.63,21.358,21.358,15882,0
+CRAK.US,D,20200814,000000,21.298,21.41,21.202,21.374,3959,0
+CRAK.US,D,20200817,000000,21.54,21.598,21.525,21.577,3506,0
+CRAK.US,D,20200818,000000,21.468,21.468,21.25,21.288,1248,0
+CRAK.US,D,20200819,000000,21.344,21.43,21.207,21.207,4722,0
+CRAK.US,D,20200820,000000,20.965,21.117,20.784,21.012,5352,0
+CRAK.US,D,20200821,000000,20.717,20.74,20.54,20.74,3785,0
+CRAK.US,D,20200824,000000,20.917,21.041,20.898,21.041,16281,0
+CRAK.US,D,20200825,000000,21.079,21.136,20.942,21.064,14001,0
+CRAK.US,D,20200826,000000,21.182,21.182,21.041,21.07,10499,0
+CRAK.US,D,20200827,000000,20.917,20.917,20.646,20.793,9470,0
+CRAK.US,D,20200828,000000,20.755,21.036,20.755,21.036,5068,0
+CRAK.US,D,20200831,000000,21.031,21.031,20.508,20.594,83780,0
+CRAK.US,D,20200901,000000,20.594,20.594,20.413,20.498,11338,0
+CRAK.US,D,20200902,000000,20.48,20.622,20.434,20.622,3101,0
+CRAK.US,D,20200903,000000,20.536,20.619,20.205,20.243,7739,0
+CRAK.US,D,20200904,000000,20.327,20.347,19.994,20.318,6704,0
+CRAK.US,D,20200908,000000,19.852,20.011,19.738,19.763,6712,0
+CRAK.US,D,20200909,000000,20.005,20.128,20.005,20.09,7171,0
+CRAK.US,D,20200910,000000,20.271,20.271,19.966,19.988,833,0
+CRAK.US,D,20200911,000000,20.053,20.108,19.978,20.108,2371,0
+CRAK.US,D,20200914,000000,20.336,20.336,20.223,20.225,1885,0
+CRAK.US,D,20200915,000000,20.261,20.347,20.203,20.203,5560,0
+CRAK.US,D,20200916,000000,20.261,20.553,20.261,20.457,3207,0
+CRAK.US,D,20200917,000000,20.099,20.476,20.081,20.476,2457,0
+CRAK.US,D,20200918,000000,20.46,20.46,20.251,20.28,2399,0
+CRAK.US,D,20200921,000000,19.966,19.966,19.615,19.841,4153,0
+CRAK.US,D,20200922,000000,19.694,19.694,19.585,19.669,2872,0
+CRAK.US,D,20200923,000000,19.474,19.474,19.072,19.097,4233,0
+CRAK.US,D,20200924,000000,18.987,18.987,18.654,18.833,4079,0
+CRAK.US,D,20200925,000000,18.635,18.788,18.588,18.788,2434,0
+CRAK.US,D,20200928,000000,19.015,19.089,19.015,19.039,2834,0
+CRAK.US,D,20200929,000000,19.148,19.168,18.863,18.925,5584,0
+CRAK.US,D,20200930,000000,18.878,18.996,18.853,18.853,3601,0
+CRAK.US,D,20201001,000000,18.655,18.721,18.655,18.694,1383,0
+CRAK.US,D,20201002,000000,18.312,18.726,18.312,18.726,1263,0
+CRAK.US,D,20201005,000000,19.072,19.159,18.949,19.108,8468,0
+CRAK.US,D,20201006,000000,19.348,19.418,19.054,19.132,4822,0
+CRAK.US,D,20201007,000000,19.262,19.329,19.262,19.318,813,0
+CRAK.US,D,20201008,000000,19.519,19.595,19.471,19.595,6932,0
+CRAK.US,D,20201009,000000,19.795,19.795,19.585,19.653,728,0
+CRAK.US,D,20201012,000000,19.453,19.491,19.405,19.485,4933,0
+CRAK.US,D,20201013,000000,19.291,19.291,19.121,19.137,3878,0
+CRAK.US,D,20201014,000000,19.31,19.31,19.248,19.248,782,0
+CRAK.US,D,20201015,000000,18.845,19.101,18.845,19.101,2229,0
+CRAK.US,D,20201016,000000,19.087,19.087,18.976,18.976,2043,0
+CRAK.US,D,20201019,000000,19.034,19.054,18.782,18.782,1211,0
+CRAK.US,D,20201020,000000,18.891,18.996,18.855,18.973,894,0
+CRAK.US,D,20201021,000000,18.911,18.936,18.866,18.866,699,0
+CRAK.US,D,20201022,000000,18.721,18.993,18.721,18.993,2871,0
+CRAK.US,D,20201023,000000,18.977,19.025,18.939,19.025,6650,0
+CRAK.US,D,20201026,000000,18.683,18.683,18.388,18.414,1851,0
+CRAK.US,D,20201027,000000,18.312,18.36,18.074,18.164,73792,0
+CRAK.US,D,20201028,000000,17.836,17.836,17.459,17.608,7335,0
+CRAK.US,D,20201029,000000,17.532,17.742,17.447,17.73,3798,0
+CRAK.US,D,20201030,000000,17.656,17.78,17.608,17.748,3723,0
+CRAK.US,D,20201102,000000,17.78,17.979,17.78,17.979,1890,0
+CRAK.US,D,20201103,000000,18.36,18.521,18.321,18.428,4450,0
+CRAK.US,D,20201104,000000,18.302,18.568,18.26,18.557,2692,0
+CRAK.US,D,20201105,000000,18.777,18.891,18.769,18.84,2932,0
+CRAK.US,D,20201106,000000,18.845,18.845,18.671,18.671,2710,0
+CRAK.US,D,20201109,000000,20.08,20.642,20.08,20.574,18407,0
+CRAK.US,D,20201110,000000,21.212,21.328,21.07,21.25,8404,0
+CRAK.US,D,20201111,000000,21.459,21.601,21.344,21.374,4508,0
+CRAK.US,D,20201112,000000,21.192,21.23,20.822,20.822,11350,0
+CRAK.US,D,20201113,000000,20.974,21.432,20.974,21.432,2986,0
+CRAK.US,D,20201116,000000,21.925,22.305,21.814,22.305,14334,0
+CRAK.US,D,20201117,000000,22.03,22.33,22.03,22.234,4137,0
+CRAK.US,D,20201118,000000,22.571,22.59,22.103,22.103,4239,0
+CRAK.US,D,20201119,000000,22.106,22.2,21.915,22.176,7171,0
+CRAK.US,D,20201120,000000,22.229,22.229,21.992,22.026,6399,0
+CRAK.US,D,20201123,000000,22.505,22.809,22.401,22.749,15750,0
+CRAK.US,D,20201124,000000,23.218,23.627,23.189,23.443,7844,0
+CRAK.US,D,20201125,000000,23.588,23.627,23.342,23.498,14064,0
+CRAK.US,D,20201127,000000,23.389,23.562,23.151,23.342,24153,0
+CRAK.US,D,20201130,000000,23.103,23.103,22.533,22.571,10676,0
+CRAK.US,D,20201201,000000,23.018,23.313,22.985,23.043,8142,0
+CRAK.US,D,20201202,000000,23.246,23.416,23.246,23.389,1600,0
+CRAK.US,D,20201203,000000,23.674,23.711,23.522,23.522,3304,0
+CRAK.US,D,20201204,000000,23.855,24.252,23.855,24.19,13530,0
+CRAK.US,D,20201207,000000,24.178,24.282,23.921,24.035,9798,0
+CRAK.US,D,20201208,000000,24.188,24.213,24.045,24.109,2973,0
+CRAK.US,D,20201209,000000,24.321,24.325,24.168,24.322,1785,0
+CRAK.US,D,20201210,000000,24.435,24.854,24.435,24.786,20090,0
+CRAK.US,D,20201211,000000,24.658,24.795,24.535,24.625,4311,0
+CRAK.US,D,20201214,000000,24.862,24.862,24.178,24.197,4919,0
+CRAK.US,D,20201215,000000,24.341,24.561,24.292,24.559,8947,0
+CRAK.US,D,20201216,000000,24.577,24.577,24.359,24.435,6021,0
+CRAK.US,D,20201217,000000,24.597,24.597,24.435,24.487,2722,0
+CRAK.US,D,20201218,000000,24.302,24.311,24.069,24.178,4690,0
+CRAK.US,D,20201221,000000,23.456,23.768,23.104,23.697,8265,0
+CRAK.US,D,20201222,000000,23.69,23.69,23.495,23.563,5568,0
+CRAK.US,D,20201223,000000,23.661,24.012,23.661,23.993,5009,0
+CRAK.US,D,20201224,000000,24.159,24.159,24.022,24.055,966,0
+CRAK.US,D,20201228,000000,24.373,24.401,24.119,24.119,6066,0
+CRAK.US,D,20201229,000000,24.276,24.286,24.168,24.213,4545,0
+CRAK.US,D,20201230,000000,24.393,24.525,24.349,24.442,11881,0
+CRAK.US,D,20201231,000000,24.442,24.442,24.344,24.368,1460,0
+CRAK.US,D,20210104,000000,24.9,25.037,24.451,24.539,21800,0
+CRAK.US,D,20210105,000000,24.91,25.427,24.91,25.33,9519,0
+CRAK.US,D,20210106,000000,25.647,26.023,25.613,25.681,14319,0
+CRAK.US,D,20210107,000000,25.798,26.168,25.798,26.15,14608,0
+CRAK.US,D,20210108,000000,26.501,26.501,26.003,26.138,20803,0
+CRAK.US,D,20210111,000000,25.75,25.945,25.506,25.843,22607,0
+CRAK.US,D,20210112,000000,25.974,26.316,25.974,26.316,7091,0
+CRAK.US,D,20210113,000000,26.228,26.243,25.935,26.101,7548,0
+CRAK.US,D,20210114,000000,26.14,26.355,26.14,26.299,9472,0
+CRAK.US,D,20210115,000000,26.033,26.052,25.652,25.72,6049,0
+CRAK.US,D,20210119,000000,26.14,26.354,26.14,26.286,7261,0
+CRAK.US,D,20210120,000000,26.452,26.721,26.423,26.609,25053,0
+CRAK.US,D,20210121,000000,26.648,26.648,26.286,26.382,22929,0
+CRAK.US,D,20210122,000000,25.916,26.288,25.868,26.277,4225,0
+CRAK.US,D,20210125,000000,25.876,25.945,25.691,25.945,4664,0
+CRAK.US,D,20210126,000000,25.974,26.189,25.77,25.864,10014,0
+CRAK.US,D,20210127,000000,25.32,25.535,25.232,25.281,5821,0
+CRAK.US,D,20210128,000000,25.388,25.552,25.369,25.383,7025,0
+CRAK.US,D,20210129,000000,25.047,25.291,24.551,24.641,6408,0
+CRAK.US,D,20210201,000000,25.301,25.301,24.871,25.047,6245,0
+CRAK.US,D,20210202,000000,25.263,25.699,25.263,25.457,6208,0
+CRAK.US,D,20210203,000000,25.593,25.867,25.574,25.769,3929,0
+CRAK.US,D,20210204,000000,25.825,25.825,25.643,25.794,3843,0
+CRAK.US,D,20210205,000000,25.857,25.867,25.585,25.759,6231,0
+CRAK.US,D,20210208,000000,25.867,26.355,25.867,26.204,12718,0
+CRAK.US,D,20210209,000000,26.337,26.501,26.296,26.472,5828,0
+CRAK.US,D,20210210,000000,26.443,26.501,26.355,26.433,6117,0
+CRAK.US,D,20210211,000000,26.56,26.609,26.462,26.578,3435,0
+CRAK.US,D,20210212,000000,26.579,26.816,26.579,26.77,5228,0
+CRAK.US,D,20210216,000000,27.263,27.452,27.223,27.367,49109,0
+CRAK.US,D,20210217,000000,27.594,27.74,27.477,27.648,8524,0
+CRAK.US,D,20210218,000000,27.438,27.448,27.116,27.448,7050,0
+CRAK.US,D,20210219,000000,27.37,27.819,27.37,27.692,6618,0
+CRAK.US,D,20210222,000000,27.497,27.868,27.448,27.682,33212,0
+CRAK.US,D,20210223,000000,27.79,28.258,27.59,28.161,11007,0
+CRAK.US,D,20210224,000000,27.907,28.219,27.704,28.17,15722,0
+CRAK.US,D,20210225,000000,28.306,28.306,27.736,27.741,8937,0
+CRAK.US,D,20210226,000000,27.145,27.624,27.009,27.516,7711,0
+CRAK.US,D,20210301,000000,27.79,28.173,27.79,28.112,12096,0
+CRAK.US,D,20210302,000000,27.965,27.985,27.712,27.712,12642,0
+CRAK.US,D,20210303,000000,27.946,28.117,27.819,27.819,8294,0
+CRAK.US,D,20210304,000000,27.967,27.967,27.343,27.58,3950,0
+CRAK.US,D,20210305,000000,28.004,28.257,27.819,28.195,6378,0
+CRAK.US,D,20210308,000000,28.278,28.434,28.092,28.248,8493,0
+CRAK.US,D,20210309,000000,28.141,28.424,28.063,28.063,8087,0
+CRAK.US,D,20210310,000000,28.063,28.413,27.952,28.317,10335,0
+CRAK.US,D,20210311,000000,28.649,28.805,28.453,28.766,43214,0
+CRAK.US,D,20210312,000000,28.6,28.775,28.531,28.7,10746,0
+CRAK.US,D,20210315,000000,28.571,28.619,28.356,28.496,16608,0
+CRAK.US,D,20210316,000000,28.346,28.346,27.902,28.053,15704,0
+CRAK.US,D,20210317,000000,27.702,27.871,27.38,27.767,8846,0
+CRAK.US,D,20210318,000000,27.594,27.594,26.979,26.979,9497,0
+CRAK.US,D,20210319,000000,27.067,27.175,26.696,27.102,14505,0
+CRAK.US,D,20210322,000000,27.106,27.106,26.774,26.979,13200,0
+CRAK.US,D,20210323,000000,26.53,26.599,26.091,26.218,25568,0
+CRAK.US,D,20210324,000000,26.365,26.701,26.174,26.439,7155,0
+CRAK.US,D,20210325,000000,26.257,26.599,26.093,26.589,4567,0
+CRAK.US,D,20210326,000000,27.028,27.067,26.853,27.067,4125,0
+CRAK.US,D,20210329,000000,26.931,26.931,26.619,26.805,9251,0
+CRAK.US,D,20210330,000000,26.735,26.828,26.633,26.696,4650,0
+CRAK.US,D,20210331,000000,26.472,26.591,26.355,26.591,6240,0
+CRAK.US,D,20210401,000000,26.667,27.087,26.667,27.043,6460,0
+CRAK.US,D,20210405,000000,27.184,27.321,26.833,26.989,11249,0
+CRAK.US,D,20210406,000000,26.765,26.989,26.652,26.726,8508,0
+CRAK.US,D,20210407,000000,26.672,26.794,26.633,26.731,2290,0
+CRAK.US,D,20210408,000000,26.628,26.628,26.54,26.54,1943,0
+CRAK.US,D,20210409,000000,26.471,26.471,26.355,26.355,4162,0
+CRAK.US,D,20210412,000000,26.423,26.461,26.252,26.295,6823,0
+CRAK.US,D,20210413,000000,26.296,26.384,26.277,26.366,7363,0
+CRAK.US,D,20210414,000000,26.472,27.009,26.472,26.75,8215,0
+CRAK.US,D,20210415,000000,26.804,27.022,26.804,26.979,5458,0
+CRAK.US,D,20210416,000000,27.233,27.233,26.862,27.099,6314,0
+CRAK.US,D,20210419,000000,27.038,27.038,26.677,26.772,5061,0
+CRAK.US,D,20210420,000000,26.618,26.665,26.257,26.363,9320,0
+CRAK.US,D,20210421,000000,26.218,26.57,26.084,26.57,4604,0
+CRAK.US,D,20210422,000000,26.667,26.667,26.246,26.246,1433,0
+CRAK.US,D,20210423,000000,26.589,26.599,26.578,26.578,1773,0
+CRAK.US,D,20210426,000000,26.648,26.872,26.648,26.794,2334,0
+CRAK.US,D,20210427,000000,26.989,27.083,26.943,27.083,8724,0
+CRAK.US,D,20210428,000000,27.204,27.563,27.204,27.555,11348,0
+CRAK.US,D,20210429,000000,27.917,28.014,27.694,27.807,9142,0
+CRAK.US,D,20210430,000000,27.546,27.653,27.448,27.452,2028,0
+CRAK.US,D,20210503,000000,27.585,27.985,27.585,27.892,8078,0
+CRAK.US,D,20210504,000000,27.956,28.082,27.736,27.868,7184,0
+CRAK.US,D,20210505,000000,27.848,28.239,27.848,28.205,5116,0
+CRAK.US,D,20210506,000000,28.453,28.725,28.453,28.649,7941,0
+CRAK.US,D,20210507,000000,28.649,29.029,28.649,29.029,8186,0
+CRAK.US,D,20210510,000000,29.351,29.459,28.897,28.897,26603,0
+CRAK.US,D,20210511,000000,28.561,28.727,28.2,28.577,17410,0
+CRAK.US,D,20210512,000000,28.307,28.395,28.063,28.069,16280,0
+CRAK.US,D,20210513,000000,27.936,28.151,27.721,28.073,7808,0
+CRAK.US,D,20210514,000000,28.507,28.81,28.507,28.782,3593,0
+CRAK.US,D,20210517,000000,28.844,29.02,28.717,29.02,5011,0
+CRAK.US,D,20210518,000000,29.303,29.429,29.133,29.133,5324,0
+CRAK.US,D,20210519,000000,28.717,28.881,28.463,28.733,7393,0
+CRAK.US,D,20210520,000000,28.746,28.746,28.6,28.697,7073,0
+CRAK.US,D,20210521,000000,28.873,28.873,28.58,28.58,1780,0
+CRAK.US,D,20210524,000000,28.756,28.951,28.551,28.86,16684,0
+CRAK.US,D,20210525,000000,28.815,28.844,28.522,28.59,4767,0
+CRAK.US,D,20210526,000000,28.873,28.99,28.837,28.898,1424,0
+CRAK.US,D,20210527,000000,28.961,29.02,28.932,28.971,4863,0
+CRAK.US,D,20210528,000000,29.098,29.292,28.951,29.195,11670,0
+CRAK.US,D,20210601,000000,29.722,29.898,29.713,29.859,33838,0
+CRAK.US,D,20210602,000000,30.064,30.355,29.964,30.217,8115,0
+CRAK.US,D,20210603,000000,30.269,30.406,30.186,30.259,9339,0
+CRAK.US,D,20210604,000000,30.482,30.667,30.469,30.54,12278,0
+CRAK.US,D,20210607,000000,30.669,30.747,30.583,30.698,6779,0
+CRAK.US,D,20210608,000000,30.425,30.523,30.259,30.425,17342,0
+CRAK.US,D,20210609,000000,30.503,30.552,30.357,30.357,6089,0
+CRAK.US,D,20210610,000000,30.319,30.383,30.259,30.323,1204,0
+CRAK.US,D,20210611,000000,30.259,30.298,30.132,30.186,4941,0
+CRAK.US,D,20210614,000000,30.318,30.386,30.191,30.259,3305,0
+CRAK.US,D,20210615,000000,30.269,30.405,30.269,30.352,1130,0
+CRAK.US,D,20210616,000000,30.406,30.406,30.123,30.123,2327,0
+CRAK.US,D,20210617,000000,29.937,29.949,29.322,29.39,39927,0
+CRAK.US,D,20210618,000000,28.815,28.815,28.6,28.6,8698,0
+CRAK.US,D,20210621,000000,28.707,29.163,28.688,29.163,6182,0
+CRAK.US,D,20210622,000000,29.283,29.527,29.181,29.459,6313,0
+CRAK.US,D,20210623,000000,29.547,29.82,29.337,29.337,4040,0
+CRAK.US,D,20210624,000000,29.41,29.615,29.371,29.562,11227,0
+CRAK.US,D,20210625,000000,29.547,29.62,29.41,29.62,3619,0
+CRAK.US,D,20210628,000000,29.498,29.498,28.984,28.984,7474,0
+CRAK.US,D,20210629,000000,28.971,28.971,28.8,28.807,1698,0
+CRAK.US,D,20210630,000000,28.678,28.839,28.6,28.746,3160,0
+CRAK.US,D,20210701,000000,28.941,29.039,28.61,28.693,6847,0
+CRAK.US,D,20210702,000000,28.756,28.917,28.756,28.917,972,0
+CRAK.US,D,20210706,000000,28.971,29.039,28.434,28.551,5562,0
+CRAK.US,D,20210707,000000,28.522,28.522,27.887,28.072,14982,0
+CRAK.US,D,20210708,000000,27.575,27.721,27.093,27.514,6824,0
+CRAK.US,D,20210709,000000,27.838,28.19,27.838,28.053,2488,0
+CRAK.US,D,20210712,000000,27.887,28.146,27.887,28.097,913,0
+CRAK.US,D,20210713,000000,28.014,28.023,27.887,27.897,1086,0
+CRAK.US,D,20210714,000000,27.624,27.624,27.536,27.536,5999,0
+CRAK.US,D,20210715,000000,27.405,27.405,27.321,27.321,1246,0
+CRAK.US,D,20210716,000000,27.321,27.321,26.696,26.773,13802,0
+CRAK.US,D,20210719,000000,26.111,26.267,25.759,25.943,24630,0
+CRAK.US,D,20210720,000000,26.023,26.296,26.023,26.255,4139,0
+CRAK.US,D,20210721,000000,26.53,26.814,26.53,26.807,3653,0
+CRAK.US,D,20210722,000000,26.6,26.735,26.57,26.628,2533,0
+CRAK.US,D,20210723,000000,26.472,26.61,26.443,26.609,12913,0
+CRAK.US,D,20210726,000000,26.609,26.805,26.609,26.805,2809,0
+CRAK.US,D,20210727,000000,26.477,26.598,26.477,26.598,589,0
+CRAK.US,D,20210728,000000,26.718,26.966,26.657,26.966,4252,0
+CRAK.US,D,20210729,000000,27.038,27.175,27.038,27.088,2790,0
+CRAK.US,D,20210730,000000,26.901,26.901,26.618,26.687,1690,0
+CRAK.US,D,20210802,000000,26.814,27.072,26.804,26.804,9236,0
+CRAK.US,D,20210803,000000,26.735,27.106,26.735,27.087,3526,0
+CRAK.US,D,20210804,000000,26.931,26.961,26.706,26.706,2045,0
+CRAK.US,D,20210805,000000,27.048,27.116,26.942,26.97,3207,0
+CRAK.US,D,20210806,000000,26.954,26.994,26.882,26.928,6895,0
+CRAK.US,D,20210809,000000,26.853,26.861,26.735,26.811,3793,0
+CRAK.US,D,20210810,000000,26.823,26.882,26.77,26.882,1545,0
+CRAK.US,D,20210811,000000,26.95,27.204,26.95,27.184,6224,0
+CRAK.US,D,20210812,000000,27.214,27.214,26.979,27.145,472,0
+CRAK.US,D,20210813,000000,27.111,27.111,27.097,27.097,1172,0
+CRAK.US,D,20210816,000000,26.755,26.789,26.618,26.761,2427,0
+CRAK.US,D,20210817,000000,26.57,26.57,26.375,26.477,1558,0
+CRAK.US,D,20210818,000000,26.565,26.565,26.179,26.179,3355,0
+CRAK.US,D,20210819,000000,25.593,25.6,25.271,25.418,6980,0
+CRAK.US,D,20210820,000000,25.476,25.679,25.476,25.623,31588,0
+CRAK.US,D,20210823,000000,26.125,26.262,26.125,26.262,3335,0
+CRAK.US,D,20210824,000000,26.511,26.779,26.501,26.766,2633,0
+CRAK.US,D,20210825,000000,26.827,27.014,26.823,26.979,4025,0
+CRAK.US,D,20210826,000000,26.765,26.766,26.638,26.711,1810,0
+CRAK.US,D,20210827,000000,27.014,27.36,27.014,27.253,3733,0
+CRAK.US,D,20210830,000000,27.526,27.526,27.322,27.331,3736,0
+CRAK.US,D,20210831,000000,27.487,27.507,27.428,27.428,6624,0
+CRAK.US,D,20210901,000000,27.358,27.399,27.233,27.248,1962,0
+CRAK.US,D,20210902,000000,27.428,27.575,27.394,27.428,1469,0
+CRAK.US,D,20210903,000000,27.546,27.614,27.546,27.614,701,0
+CRAK.US,D,20210907,000000,27.536,27.809,27.536,27.745,2643,0
+CRAK.US,D,20210908,000000,27.858,27.858,27.468,27.472,4467,0
+CRAK.US,D,20210909,000000,27.389,27.482,27.384,27.384,573,0
+CRAK.US,D,20210910,000000,27.186,27.199,27.155,27.199,653,0
+CRAK.US,D,20210913,000000,27.458,27.75,27.458,27.702,2095,0
+CRAK.US,D,20210914,000000,27.897,27.897,27.686,27.686,1582,0
+CRAK.US,D,20210915,000000,27.927,28.053,27.829,28.053,7107,0
+CRAK.US,D,20210916,000000,28.004,28.092,27.792,27.945,13752,0
+CRAK.US,D,20210917,000000,27.643,27.643,27.389,27.419,14288,0
+CRAK.US,D,20210920,000000,26.814,27.019,26.54,26.726,6259,0
+CRAK.US,D,20210921,000000,27.223,27.299,26.989,27.199,3716,0
+CRAK.US,D,20210922,000000,27.546,27.907,27.546,27.76,3707,0
+CRAK.US,D,20210923,000000,28.161,28.405,28.161,28.326,8132,0
+CRAK.US,D,20210924,000000,28.156,28.258,28.156,28.211,6542,0
+CRAK.US,D,20210927,000000,28.7,28.762,28.658,28.69,1385,0
+CRAK.US,D,20210928,000000,28.673,28.673,28.494,28.494,795,0
+CRAK.US,D,20210929,000000,28.6,28.688,28.444,28.444,3655,0
+CRAK.US,D,20210930,000000,28.483,28.519,28.483,28.519,617,0
+CRAK.US,D,20211001,000000,28.727,29.029,28.59,28.922,5092,0
+CRAK.US,D,20211004,000000,29.117,29.182,29.034,29.139,17283,0
+CRAK.US,D,20211005,000000,29.342,29.653,29.342,29.488,7598,0
+CRAK.US,D,20211006,000000,29.146,29.407,28.922,29.407,3282,0
+CRAK.US,D,20211007,000000,29.264,29.463,29.195,29.299,10473,0
+CRAK.US,D,20211008,000000,29.568,29.614,29.421,29.589,4365,0
+CRAK.US,D,20211011,000000,29.849,30.064,29.668,29.668,4471,0
+CRAK.US,D,20211012,000000,29.939,30.23,29.889,30.038,7044,0
+CRAK.US,D,20211013,000000,30.044,30.168,29.869,30.132,3810,0
+CRAK.US,D,20211014,000000,30.347,30.503,30.347,30.464,6809,0
+CRAK.US,D,20211015,000000,30.65,30.688,30.503,30.552,4430,0
+CRAK.US,D,20211018,000000,30.552,30.63,30.406,30.415,5157,0
+CRAK.US,D,20211019,000000,30.446,30.601,30.446,30.581,4762,0
+CRAK.US,D,20211020,000000,30.874,30.894,30.679,30.885,15615,0
+CRAK.US,D,20211021,000000,30.884,30.884,30.518,30.562,13799,0
+CRAK.US,D,20211022,000000,30.503,30.532,30.298,30.532,2265,0
+CRAK.US,D,20211025,000000,30.591,30.835,30.591,30.669,2405,0
+CRAK.US,D,20211026,000000,30.816,30.844,30.572,30.69,9634,0
+CRAK.US,D,20211027,000000,30.347,30.347,29.81,29.883,18979,0
+CRAK.US,D,20211028,000000,29.791,29.791,29.547,29.732,13225,0
+CRAK.US,D,20211029,000000,29.605,29.605,29.078,29.205,8079,0
+CRAK.US,D,20211101,000000,29.547,29.547,29.425,29.516,940,0
+CRAK.US,D,20211102,000000,29.478,29.478,29.265,29.317,1513,0
+CRAK.US,D,20211103,000000,29.166,29.39,29.127,29.185,6740,0
+CRAK.US,D,20211104,000000,29.439,29.439,28.951,29.137,15543,0
+CRAK.US,D,20211105,000000,29.273,29.488,29.255,29.488,8735,0
+CRAK.US,D,20211108,000000,29.595,29.742,29.444,29.615,3995,0
+CRAK.US,D,20211109,000000,29.571,29.595,29.415,29.595,5513,0
+CRAK.US,D,20211110,000000,29.547,29.547,29.068,29.068,2688,0
+CRAK.US,D,20211111,000000,28.99,29.127,28.99,29.029,1626,0
+CRAK.US,D,20211112,000000,28.815,28.979,28.795,28.834,5162,0
+CRAK.US,D,20211115,000000,28.736,28.848,28.736,28.766,4641,0
+CRAK.US,D,20211116,000000,28.649,28.697,28.484,28.492,16401,0
+CRAK.US,D,20211117,000000,28.336,28.336,27.985,27.985,2710,0
+CRAK.US,D,20211118,000000,27.712,27.78,27.565,27.594,2556,0
+CRAK.US,D,20211119,000000,26.989,27.077,26.96,26.96,5875,0
+CRAK.US,D,20211122,000000,26.892,27.077,26.892,27.058,3680,0
+CRAK.US,D,20211123,000000,27.243,27.419,27.077,27.409,2447,0
+CRAK.US,D,20211124,000000,27.175,27.419,27.175,27.383,1565,0
+CRAK.US,D,20211126,000000,26.316,26.345,25.876,26.14,7217,0
+CRAK.US,D,20211129,000000,26.433,26.433,26.13,26.13,3097,0
+CRAK.US,D,20211130,000000,25.769,26.033,25.594,25.867,3773,0
+CRAK.US,D,20211201,000000,26.57,26.814,26.063,26.063,2998,0
+CRAK.US,D,20211202,000000,26.169,26.677,26.033,26.585,4747,0
+CRAK.US,D,20211203,000000,26.823,26.823,26.29,26.325,2277,0
+CRAK.US,D,20211206,000000,26.501,26.687,26.501,26.647,586,0
+CRAK.US,D,20211207,000000,27.136,27.399,27.136,27.204,23188,0
+CRAK.US,D,20211208,000000,27.155,27.282,27.145,27.272,3684,0
+CRAK.US,D,20211209,000000,26.887,26.911,26.755,26.814,2808,0
+CRAK.US,D,20211210,000000,26.989,26.989,26.901,26.986,1516,0
+CRAK.US,D,20211213,000000,26.745,26.745,26.461,26.461,781,0
+CRAK.US,D,20211214,000000,26.355,26.843,26.355,26.462,29273,0
+CRAK.US,D,20211215,000000,26.152,26.53,26.13,26.53,4819,0
+CRAK.US,D,20211216,000000,26.843,26.882,26.736,26.736,1136,0
+CRAK.US,D,20211217,000000,26.374,26.549,26.277,26.549,1992,0
+CRAK.US,D,20211220,000000,26.04,26.23,25.7,26.2125,9419,0
+CRAK.US,D,20211221,000000,26.34,26.7025,26.34,26.6527,3264,0
+CRAK.US,D,20211222,000000,26.6,26.7831,26.585,26.7831,1700,0
+CRAK.US,D,20211223,000000,26.82,26.9565,26.74,26.9069,1786,0
+CRAK.US,D,20211227,000000,26.82,27.1,26.8,27.1,4795,0
+CRAK.US,D,20211228,000000,27.2,27.2,27.04,27.085,1499,0
+CRAK.US,D,20211229,000000,27.06,27.35,27.06,27.165,2969,0
+CRAK.US,D,20211230,000000,27.14,27.14,27,27,1496,0
+CRAK.US,D,20211231,000000,26.91,27.115,26.91,27.0259,3180,0
+CRAK.US,D,20220103,000000,27.22,27.715,27.22,27.65,2287,0
+CRAK.US,D,20220104,000000,28.24,28.24,28.061,28.2,1693,0
+CRAK.US,D,20220105,000000,28.49,28.73,28.2704,28.2704,2115,0
+CRAK.US,D,20220106,000000,28.49,28.68,28.49,28.61,6211,0
+CRAK.US,D,20220107,000000,28.86,28.99,28.805,28.9791,4689,0
+CRAK.US,D,20220110,000000,28.8,28.8495,28.375,28.8495,4531,0
+CRAK.US,D,20220111,000000,29,29.6,29,29.5071,6054,0
+CRAK.US,D,20220112,000000,29.84,30.15,29.75,30.082,14721,0
+CRAK.US,D,20220113,000000,29.87,30.05,29.73,29.785,6488,0
+CRAK.US,D,20220114,000000,29.87,30.12,29.87,30.0713,1402,0
+CRAK.US,D,20220118,000000,29.9,29.95,29.7314,29.81,5144,0
+CRAK.US,D,20220119,000000,30.13,30.13,29.8473,29.8473,7819,0
+CRAK.US,D,20220120,000000,29.64,29.71,29.131,29.1667,5884,0
+CRAK.US,D,20220121,000000,28.92,28.92,28.58,28.5845,1966,0
+CRAK.US,D,20220124,000000,27.72,28.0478,27.42,28.0478,3868,0
+CRAK.US,D,20220125,000000,27.9,28.335,27.57,28.32,12539,0
+CRAK.US,D,20220126,000000,28.282,28.415,27.9942,27.9942,6555,0
+CRAK.US,D,20220127,000000,28.29,28.3,27.5401,27.71,12429,0
+CRAK.US,D,20220128,000000,27.82,27.9,27.595,27.8348,6313,0
+CRAK.US,D,20220131,000000,28.03,28.48,27.97,28.47,6619,0
+CRAK.US,D,20220201,000000,28.35,28.8603,28.35,28.8603,5027,0
+CRAK.US,D,20220202,000000,28.82,29.01,28.73,29.01,4069,0
+CRAK.US,D,20220203,000000,28.54,28.815,28.53,28.68,5215,0
+CRAK.US,D,20220204,000000,28.95,29.13,28.85,29.0305,7788,0
+CRAK.US,D,20220207,000000,29.15,29.56,29.12,29.4,5827,0
+CRAK.US,D,20220208,000000,29.26,29.26,29.125,29.15,8068,0
+CRAK.US,D,20220209,000000,29.15,29.609,29.15,29.55,6933,0
+CRAK.US,D,20220210,000000,29.25,29.69,29.25,29.252,3215,0
+CRAK.US,D,20220211,000000,29.45,29.6563,29.2201,29.42,4631,0
+CRAK.US,D,20220214,000000,29.4,29.4,29.07,29.2332,4309,0
+CRAK.US,D,20220215,000000,29.15,29.46,29.15,29.3902,2911,0
+CRAK.US,D,20220216,000000,29.4,29.4701,29.3,29.3,956,0
+CRAK.US,D,20220217,000000,29.1338,29.1338,28.92,28.99,3268,0
+CRAK.US,D,20220218,000000,29,29,28.49,28.6123,7610,0
+CRAK.US,D,20220222,000000,28.6,28.6,28,28.08,11873,0
+CRAK.US,D,20220223,000000,28.32,28.32,27.71,27.71,5215,0
+CRAK.US,D,20220224,000000,27.31,27.32,26.75,27.14,9553,0
+CRAK.US,D,20220225,000000,27.958,27.958,27.58,27.88,5003,0
+CRAK.US,D,20220228,000000,27.69,27.89,27.6,27.69,4418,0
+CRAK.US,D,20220301,000000,27.87,27.87,26.935,27.16,6728,0
+CRAK.US,D,20220302,000000,27.48,28.37,27.48,28.37,7868,0
+CRAK.US,D,20220303,000000,29,29,28,28.17,8904,0
+CRAK.US,D,20220304,000000,28,28.05,27.66,28.05,3383,0
+CRAK.US,D,20220307,000000,28.07,28.189,27.28,27.36,7840,0
+CRAK.US,D,20220308,000000,27.84,28.27,27.7868,28.1,16403,0
+CRAK.US,D,20220309,000000,28.2,28.45,27.8812,28.07,33199,0
+CRAK.US,D,20220310,000000,28.03,28.34,27.9008,28.15,17082,0
+CRAK.US,D,20220311,000000,28.4531,28.47,28.0957,28.27,3209,0
+CRAK.US,D,20220314,000000,28.25,28.25,27.7837,27.92,1961,0
+CRAK.US,D,20220315,000000,27.37,27.51,27.21,27.307,3705,0
+CRAK.US,D,20220316,000000,27.6,27.77,27.39,27.77,3596,0
+CRAK.US,D,20220317,000000,28.02,28.5465,27.92,28.2887,6684,0
+CRAK.US,D,20220318,000000,28,28.355,28,28.355,3173,0
+CRAK.US,D,20220321,000000,28.58,28.8584,28.54,28.7401,5803,0
+CRAK.US,D,20220322,000000,28.91,29.038,28.6,28.9567,19120,0
+CRAK.US,D,20220323,000000,29.05,29.05,28.86,28.91,5845,0
+CRAK.US,D,20220324,000000,28.99,29.17,28.915,29.1,6303,0
+CRAK.US,D,20220325,000000,29.21,29.47,29.1477,29.45,14229,0
+CRAK.US,D,20220328,000000,29.46,29.59,29.36,29.42,16249,0
+CRAK.US,D,20220329,000000,29.67,30,29.55,30,15081,0
+CRAK.US,D,20220330,000000,30.11,30.3,30.11,30.2943,7994,0
+CRAK.US,D,20220331,000000,30.22,30.46,30.05,30.0555,7138,0
+CRAK.US,D,20220401,000000,30.3,30.45,30.002,30.45,12408,0
+CRAK.US,D,20220404,000000,30.6,30.7448,30.3301,30.5441,5505,0
+CRAK.US,D,20220405,000000,30.39,30.39,30.02,30.038,7822,0
+CRAK.US,D,20220406,000000,30.2,30.34,30.0107,30.05,10400,0
+CRAK.US,D,20220407,000000,30,30,29.49,29.89,16797,0
+CRAK.US,D,20220408,000000,30,30.39,29.94,30.2176,6282,0
+CRAK.US,D,20220411,000000,30.21,30.2101,29.8512,29.8512,5574,0
+CRAK.US,D,20220412,000000,30.28,30.51,30,30.1,8093,0
+CRAK.US,D,20220413,000000,30.57,30.82,30.27,30.75,8003,0
+CRAK.US,D,20220414,000000,30.68,30.84,30.5,30.5434,9422,0
+CRAK.US,D,20220418,000000,30.88,31.3899,30.7831,31.24,55284,0
+CRAK.US,D,20220419,000000,31.13,31.33,31.0201,31.23,25033,0
+CRAK.US,D,20220420,000000,31.47,31.6,31.31,31.46,34847,0
+CRAK.US,D,20220421,000000,31.66,31.795,30.71,30.7616,33558,0
+CRAK.US,D,20220422,000000,30.73,31.03,30.27,30.35,15844,0
+CRAK.US,D,20220425,000000,29.77,29.88,29.2,29.88,22495,0
+CRAK.US,D,20220426,000000,29.9,29.9,29.4,29.51,12778,0
+CRAK.US,D,20220427,000000,29.51,30,29.49,29.9387,5406,0
+CRAK.US,D,20220428,000000,30.3,31,30.03,30.9873,47428,0
+CRAK.US,D,20220429,000000,30.82,30.99,30.04,30.0628,14341,0
+CRAK.US,D,20220502,000000,29.9785,30.39,29.9785,30.325,14993,0
+CRAK.US,D,20220503,000000,30.68,31,30.68,31,77201,0
+CRAK.US,D,20220504,000000,31.21,31.9106,30.89,31.85,143400,0
+CRAK.US,D,20220505,000000,31.64,31.64,30.6201,30.9544,19397,0
+CRAK.US,D,20220506,000000,31.31,31.4,30.875,31.34,40470,0
+CRAK.US,D,20220509,000000,30.93,31.16,29.95,30.01,66836,0
+CRAK.US,D,20220510,000000,30.25,30.466,29.605,30.04,49437,0
+CRAK.US,D,20220511,000000,30.36,30.67,29.975,30.036,19640,0
+CRAK.US,D,20220512,000000,30.15,30.17,29.6,29.9681,22102,0
+CRAK.US,D,20220513,000000,30.61,31.2799,30.61,31.1459,59722,0
+CRAK.US,D,20220516,000000,31.11,31.48,31.0001,31.278,232100,0
+CRAK.US,D,20220517,000000,31.82,31.88,31.53,31.8335,102277,0
+CRAK.US,D,20220518,000000,32.04,32.16,31.05,31.23,130602,0
+CRAK.US,D,20220519,000000,31.07,31.74,31,31.3821,134376,0
+CRAK.US,D,20220520,000000,31.71,31.95,31.0001,31.45,62551,0
+CRAK.US,D,20220523,000000,31.83,32.23,31.7,31.97,67082,0
+CRAK.US,D,20220524,000000,31.88,32.3,31.45,32.03,66393,0
+CRAK.US,D,20220525,000000,31.93,32.495,31.93,32.37,249124,0
+CRAK.US,D,20220526,000000,32.69,32.69,32.37,32.4,188189,0
+CRAK.US,D,20220527,000000,32.57,33.16,32.57,33.16,57955,0
+CRAK.US,D,20220531,000000,33.51,33.75,32.9201,32.93,87449,0
+CRAK.US,D,20220601,000000,33.21,33.5299,32.915,33.27,114010,0
+CRAK.US,D,20220602,000000,33.48,33.82,33.31,33.8,70215,0
+CRAK.US,D,20220603,000000,33.58,34.208,33.58,34.16,99878,0
+CRAK.US,D,20220606,000000,34.61,34.9,34.51,34.69,123644,0
+CRAK.US,D,20220607,000000,34.79,35.93,34.79,35.89,236965,0
+CRAK.US,D,20220608,000000,36.01,36.01,35.27,35.55,155574,0
+CRAK.US,D,20220609,000000,35.55,35.67,35.03,35.14,138022,0
+CRAK.US,D,20220610,000000,34.77,34.77,33.8,34.2,172249,0
+CRAK.US,D,20220613,000000,33.38,33.38,32.5,32.7,140267,0
+CRAK.US,D,20220614,000000,33.19,33.77,32.6,33.04,79714,0
+CRAK.US,D,20220615,000000,33.09,33.26,31.87,32.5,122858,0
+CRAK.US,D,20220616,000000,31.5,31.54,31,31.01,115151,0
+CRAK.US,D,20220617,000000,31.21,31.57,30.34,30.5,83327,0
+CRAK.US,D,20220621,000000,31.18,31.8,31.1275,31.43,163139,0
+CRAK.US,D,20220622,000000,30.47,30.84,30.03,30.51,57359,0
+CRAK.US,D,20220623,000000,30.32,30.32,29.09,29.46,126466,0
+CRAK.US,D,20220624,000000,29.65,30.01,29.58,29.91,35827,0
+CRAK.US,D,20220627,000000,30.1,30.65,29.95,30.53,57316,0
+CRAK.US,D,20220628,000000,31.01,31.2887,30.65,30.86,47753,0
+CRAK.US,D,20220629,000000,30.93,31.24,30.18,30.35,39411,0
+CRAK.US,D,20220630,000000,29.62,30.0416,29.32,29.66,46909,0
+CRAK.US,D,20220701,000000,29.49,29.58,28.88,29.54,174328,0
+CRAK.US,D,20220705,000000,28.81,28.89,28.11,28.59,129592,0
+CRAK.US,D,20220706,000000,28.1,28.18,27.3901,27.82,75165,0
+CRAK.US,D,20220707,000000,28.24,28.5099,28.23,28.4,42452,0
+CRAK.US,D,20220708,000000,28.54,28.61,28.23,28.45,18705,0
+CRAK.US,D,20220711,000000,28.09,28.1999,27.93,27.98,20635,0
+CRAK.US,D,20220712,000000,27.65,27.81,27.46,27.61,11018,0
+CRAK.US,D,20220713,000000,27.28,27.76,27.13,27.49,8416,0
+CRAK.US,D,20220714,000000,27,27.2499,26.58,27.2,23114,0
+CRAK.US,D,20220715,000000,27.6,27.7199,27.48,27.68,27391,0
+CRAK.US,D,20220718,000000,28.26,28.5717,28.02,28.14,17949,0
+CRAK.US,D,20220719,000000,28.4,28.98,28.4,28.81,11325,0
+CRAK.US,D,20220720,000000,28.81,29.04,28.72,28.87,15550,0
+CRAK.US,D,20220721,000000,28.68,28.76,28.1501,28.65,31318,0
+CRAK.US,D,20220722,000000,28.7,28.8141,28.4,28.45,30362,0
+CRAK.US,D,20220725,000000,28.955,29.1,28.81,29.01,41185,0
+CRAK.US,D,20220726,000000,29.22,29.22,28.82,28.82,7716,0
+CRAK.US,D,20220727,000000,29.03,29.6407,28.88,29.47,45707,0
+CRAK.US,D,20220728,000000,29.82,29.9351,29.35,29.68,17663,0
+CRAK.US,D,20220729,000000,29.9,30.4099,29.9,30.3885,25055,0
+CRAK.US,D,20220801,000000,30.16,30.41,30.1106,30.3,8640,0
+CRAK.US,D,20220802,000000,30.25,30.3461,29.92,30.02,9606,0
+CRAK.US,D,20220803,000000,30.29,30.43,29.92,29.99,52137,0
+CRAK.US,D,20220804,000000,29.78,29.89,29.3,29.42,119191,0
+CRAK.US,D,20220805,000000,29.02,29.28,28.912,29.12,13205,0
+CRAK.US,D,20220808,000000,29.5,29.68,29.5,29.66,14271,0
+CRAK.US,D,20220809,000000,29.77,29.96,29.77,29.83,47269,0
+CRAK.US,D,20220810,000000,30.41,30.69,30.24,30.58,8594,0
+CRAK.US,D,20220811,000000,30.86,31.088,30.7473,31.01,77876,0
+CRAK.US,D,20220812,000000,31.05,31.3367,31.05,31.24,16494,0
+CRAK.US,D,20220815,000000,30.54,30.9099,30.44,30.81,18565,0
+CRAK.US,D,20220816,000000,30.925,31.06,30.8423,30.92,14804,0
+CRAK.US,D,20220817,000000,30.68,31.21,30.68,30.96,20731,0
+CRAK.US,D,20220818,000000,31.25,31.48,31.13,31.27,12109,0
+CRAK.US,D,20220819,000000,31.11,31.11,30.9801,31.07,17339,0
+CRAK.US,D,20220822,000000,30.8,30.86,30.61,30.85,14236,0
+CRAK.US,D,20220823,000000,31.22,31.78,31.22,31.59,16434,0
+CRAK.US,D,20220824,000000,31.46,31.7814,31.46,31.65,11805,0
+CRAK.US,D,20220825,000000,31.81,31.99,31.805,31.98,19478,0
+CRAK.US,D,20220826,000000,31.98,32,31.25,31.48,10700,0
+CRAK.US,D,20220829,000000,31.38,31.9,31.38,31.72,14083,0
+CRAK.US,D,20220830,000000,31.71,31.71,30.98,31.07,9723,0
+CRAK.US,D,20220831,000000,30.66,31.01,30.66,30.69,6282,0
+CRAK.US,D,20220901,000000,29.99,30.1662,29.5,29.68,25977,0
+CRAK.US,D,20220902,000000,30.07,30.25,29.7889,29.88,5731,0
+CRAK.US,D,20220906,000000,30.145,30.145,29.69,29.7838,4697,0
+CRAK.US,D,20220907,000000,29.34,29.79,29.04,29.72,8795,0
+CRAK.US,D,20220908,000000,29.51,29.5311,29.3,29.41,7739,0
+CRAK.US,D,20220909,000000,29.89,30.0514,29.81,30.02,20372,0
+CRAK.US,D,20220912,000000,30.42,30.42,30.2017,30.226,2858,0
+CRAK.US,D,20220913,000000,29.65,29.7,29,29.11,17633,0
+CRAK.US,D,20220914,000000,29.5,29.5637,29.19,29.38,4915,0
+CRAK.US,D,20220915,000000,28.93,28.93,28.57,28.57,13664,0
+CRAK.US,D,20220916,000000,28.3,28.3,28.09,28.28,13167,0
+CRAK.US,D,20220919,000000,27.76,28.4746,27.71,28.4639,15469,0
+CRAK.US,D,20220920,000000,28.1,28.322,28.1,28.322,5738,0
+CRAK.US,D,20220921,000000,28.67,28.67,27.91,27.9219,8761,0
+CRAK.US,D,20220922,000000,28.2,28.4334,28.1974,28.28,6132,0
+CRAK.US,D,20220923,000000,27.28,27.41,26.605,26.74,39940,0
+CRAK.US,D,20220926,000000,26.27,26.4201,26,26.0978,12451,0
+CRAK.US,D,20220927,000000,26.52,26.551,26.22,26.4,23267,0
+CRAK.US,D,20220928,000000,26.45,27.49,26.44,27.44,11590,0
+CRAK.US,D,20220929,000000,27.19,27.19,26.92,27.085,3260,0
+CRAK.US,D,20220930,000000,27.09,27.42,27.0638,27.0638,4006,0
+CRAK.US,D,20221003,000000,27.69,28.05,27.66,27.9367,7391,0
+CRAK.US,D,20221004,000000,28.75,29.3,28.68,29.2938,39954,0
+CRAK.US,D,20221005,000000,29.07,29.4325,28.8,29.2621,22522,0
+CRAK.US,D,20221006,000000,29.05,29.2152,28.932,29.2101,10427,0
+CRAK.US,D,20221007,000000,28.97,29.06,28.55,28.6665,7018,0
+CRAK.US,D,20221010,000000,28.61,28.66,28.28,28.3586,6111,0
+CRAK.US,D,20221011,000000,27.97,28.23,27.75,27.9547,5971,0
+CRAK.US,D,20221012,000000,27.81,28.22,27.631,28.1298,11476,0
+CRAK.US,D,20221013,000000,27.51,28.9237,27.51,28.8252,8442,0
+CRAK.US,D,20221014,000000,28.74,28.87,28.0161,28.0161,2919,0
+CRAK.US,D,20221017,000000,28.63,28.88,28.63,28.6815,6606,0
+CRAK.US,D,20221018,000000,28.7745,28.8625,28.55,28.7673,17141,0
+CRAK.US,D,20221019,000000,28.67,29.15,28.64,29.041,6722,0
+CRAK.US,D,20221020,000000,29.22,29.7,29.04,29.11,9625,0
+CRAK.US,D,20221021,000000,29.13,29.75,29.07,29.745,6905,0
+CRAK.US,D,20221024,000000,29.55,29.66,29.3925,29.5804,10071,0
+CRAK.US,D,20221025,000000,29.4,29.5902,29.251,29.5902,39281,0
+CRAK.US,D,20221026,000000,29.61,30.16,29.6,29.9618,8107,0
+CRAK.US,D,20221027,000000,30.31,30.5199,30.12,30.1247,8969,0
+CRAK.US,D,20221028,000000,30.34,30.51,30.19,30.3574,13192,0
+CRAK.US,D,20221031,000000,30.08,30.2999,30.06,30.2458,8310,0
+CRAK.US,D,20221101,000000,30.89,30.97,30.61,30.8903,19738,0
+CRAK.US,D,20221102,000000,31.02,31.1599,30.33,30.47,14110,0
+CRAK.US,D,20221103,000000,30.34,31,30.34,30.9441,11573,0
+CRAK.US,D,20221104,000000,31.9,31.97,31.4,31.7862,35197,0
+CRAK.US,D,20221107,000000,31.96,32.24,31.925,32.156,25723,0
+CRAK.US,D,20221108,000000,32.16,32.3099,31.91,32.23,28910,0
+CRAK.US,D,20221109,000000,31.89,31.89,31.3609,31.3616,25056,0
+CRAK.US,D,20221110,000000,31.9659,32.37,31.9659,32.37,20842,0
+CRAK.US,D,20221111,000000,32.82,33.143,32.82,33.08,13610,0
+CRAK.US,D,20221114,000000,32.77,33.09,32.68,32.68,13574,0
+CRAK.US,D,20221115,000000,32.96,33.2796,32.95,33.145,18845,0
+CRAK.US,D,20221116,000000,32.96,32.96,32.6,32.68,15697,0
+CRAK.US,D,20221117,000000,32.29,32.6141,32.29,32.6141,4099,0
+CRAK.US,D,20221118,000000,32.13,32.54,31.93,32.54,13895,0
+CRAK.US,D,20221121,000000,32.0027,32.27,31.7523,32.21,20378,0
+CRAK.US,D,20221122,000000,32.74,33.24,32.735,33.24,13085,0
+CRAK.US,D,20221123,000000,32.95,33.2301,32.95,33.1555,7399,0
+CRAK.US,D,20221125,000000,33.37,33.52,33.34,33.34,2461,0
+CRAK.US,D,20221128,000000,33.08,33.31,32.85,32.85,32256,0
+CRAK.US,D,20221129,000000,33.01,33.36,33.01,33.1397,26144,0
+CRAK.US,D,20221130,000000,33.54,33.57,32.87,33.4168,5151,0
+CRAK.US,D,20221201,000000,33.69,33.74,33.37,33.4505,8503,0
+CRAK.US,D,20221202,000000,33.11,33.2275,32.814,32.865,4331,0
+CRAK.US,D,20221205,000000,32.81,32.9355,31.78,31.84,44846,0
+CRAK.US,D,20221206,000000,31.88,32.0916,31.44,31.5556,9245,0
+CRAK.US,D,20221207,000000,31.61,31.78,31.35,31.47,13612,0
+CRAK.US,D,20221208,000000,31.47,31.47,30.881,30.99,18762,0
+CRAK.US,D,20221209,000000,31.01,31.0805,30.72,30.7462,11515,0
+CRAK.US,D,20221212,000000,31,31.5,30.9265,31.4425,26673,0
+CRAK.US,D,20221213,000000,32.15,32.15,31.74,31.85,11263,0
+CRAK.US,D,20221214,000000,31.93,32.01,31.54,31.6837,10602,0
+CRAK.US,D,20221215,000000,31.37,31.45,31.109,31.313,12183,0
+CRAK.US,D,20221216,000000,31.04,31.29,30.99,31.2809,20918,0
+CRAK.US,D,20221219,000000,30.76,30.76,30.24,30.41,4869,0
+CRAK.US,D,20221220,000000,30.7,30.93,30.645,30.86,5071,0
+CRAK.US,D,20221221,000000,30.96,31.06,30.761,30.9498,4176,0
+CRAK.US,D,20221222,000000,30.9,30.9,30.275,30.5639,19008,0
+CRAK.US,D,20221223,000000,30.64,31,30.64,31,3055,0
+CRAK.US,D,20221227,000000,31.1,31.38,31.1,31.22,8793,0
+CRAK.US,D,20221228,000000,31.27,31.27,30.72,30.85,5593,0
+CRAK.US,D,20221229,000000,31.15,31.2632,31.07,31.22,3113,0
+CRAK.US,D,20221230,000000,31.16,31.2,31.07,31.2,9167,0
+CRAK.US,D,20230103,000000,31.1,31.1,30.35,30.4334,15519,0
+CRAK.US,D,20230104,000000,30.3,30.4459,30,30.31,12686,0
+CRAK.US,D,20230105,000000,30.01,30.43,29.66,30.43,30896,0
+CRAK.US,D,20230106,000000,30.66,31.36,30.66,31.08,44764,0
+CRAK.US,D,20230109,000000,31.36,31.6,30.95,31.04,7045,0
+CRAK.US,D,20230110,000000,30.96,31.1553,30.74,31.1553,2382,0
+CRAK.US,D,20230111,000000,31.38,31.4,31.17,31.3753,4962,0
+CRAK.US,D,20230112,000000,31.69,32.09,31.64,31.9758,20830,0
+CRAK.US,D,20230113,000000,31.78,32.15,31.7391,32.05,9374,0
+CRAK.US,D,20230117,000000,32.18,32.36,32.05,32.1753,3435,0
+CRAK.US,D,20230118,000000,32.47,32.77,32.0868,32.0868,10376,0
+CRAK.US,D,20230119,000000,32.15,32.69,32.15,32.655,54489,0
+CRAK.US,D,20230120,000000,32.72,33.08,32.65,33.0172,50197,0
+CRAK.US,D,20230123,000000,33.17,33.55,33.147,33.225,39690,0
+CRAK.US,D,20230124,000000,33.25,34.76,33,33.4366,90971,0
+CRAK.US,D,20230125,000000,33.33,33.51,33.2,33.4,10678,0
+CRAK.US,D,20230126,000000,33.56,33.95,33.39,33.92,16304,0
+CRAK.US,D,20230127,000000,33.99,34.12,33.59,33.6038,14925,0
+CRAK.US,D,20230130,000000,33.28,33.37,32.92,32.92,37906,0
+CRAK.US,D,20230131,000000,32.87,32.92,32.5805,32.83,24882,0
+CRAK.US,D,20230201,000000,32.77,32.77,32.09,32.4,10471,0
+CRAK.US,D,20230202,000000,32.2401,32.2401,31.8,31.9932,28327,0
+CRAK.US,D,20230203,000000,31.75,32.13,31.5,31.5,6647,0
+CRAK.US,D,20230206,000000,31.51,31.51,30.93,31.06,64149,0
+CRAK.US,D,20230207,000000,30.97,31.85,30.97,31.825,17439,0
+CRAK.US,D,20230208,000000,32.47,32.47,31.73,31.96,6991,0
+CRAK.US,D,20230209,000000,32.05,32.1,31.72,31.7494,7138,0
+CRAK.US,D,20230210,000000,31.87,32.51,31.87,32.45,49346,0
+CRAK.US,D,20230213,000000,32.45,32.6103,32.2484,32.5694,6015,0
+CRAK.US,D,20230214,000000,32.57,32.67,32.3701,32.6623,2678,0
+CRAK.US,D,20230215,000000,32.28,32.4,32.1216,32.35,7579,0
+CRAK.US,D,20230216,000000,32.29,32.5056,32.24,32.3096,4433,0
+CRAK.US,D,20230217,000000,32.1,32.1,31.711,31.89,19233,0
+CRAK.US,D,20230221,000000,31.79,31.99,31.7601,31.875,16056,0
+CRAK.US,D,20230222,000000,31.66,31.77,31.4,31.51,7912,0
+CRAK.US,D,20230223,000000,31.83,32.0299,31.7,31.86,9029,0
+CRAK.US,D,20230224,000000,31.3,31.6013,31.3,31.6013,2399,0
+CRAK.US,D,20230227,000000,31.72,31.95,31.62,31.8585,5317,0
+CRAK.US,D,20230228,000000,31.96,31.96,31.5106,31.5106,4638,0
+CRAK.US,D,20230301,000000,31.9,32.33,31.9,32.2581,16284,0
+CRAK.US,D,20230302,000000,32.11,32.42,32.09,32.22,4678,0
+CRAK.US,D,20230303,000000,32.1201,32.858,32.1201,32.6913,23409,0
+CRAK.US,D,20230306,000000,32.63,32.67,32.4499,32.6,4622,0
+CRAK.US,D,20230307,000000,32.59,32.62,32.07,32.07,2541,0
+CRAK.US,D,20230308,000000,32.02,32.0945,31.7256,31.84,6967,0
+CRAK.US,D,20230309,000000,31.72,31.94,31.4,31.4,4549,0
+CRAK.US,D,20230310,000000,31.51,31.91,31.43,31.4484,6594,0
+CRAK.US,D,20230313,000000,30.77,31.23,30.3202,30.729,27252,0
+CRAK.US,D,20230314,000000,30.71,31.1,30.6,30.8238,6517,0
+CRAK.US,D,20230315,000000,29.73,29.74,29.27,29.62,14998,0
+CRAK.US,D,20230316,000000,29.24,30.14,29.24,30.0698,12169,0
+CRAK.US,D,20230317,000000,29.83,29.9,29.6634,29.782,5575,0
+CRAK.US,D,20230320,000000,29.88,30.24,29.85,30.1576,10205,0
+CRAK.US,D,20230321,000000,30.695,30.7,30.4702,30.6357,1770,0
+CRAK.US,D,20230322,000000,30.67,31.25,30.65,30.6991,5875,0
+CRAK.US,D,20230323,000000,30.9441,31.1,30.43,30.5217,16519,0
+CRAK.US,D,20230324,000000,30.05,30.37,30.05,30.3103,2737,0
+CRAK.US,D,20230327,000000,30.62,30.8681,30.415,30.8681,24983,0
+CRAK.US,D,20230328,000000,31.27,31.44,31.16,31.2503,12481,0
+CRAK.US,D,20230329,000000,31.38,31.45,31.18,31.4026,15964,0
+CRAK.US,D,20230330,000000,31.73,31.89,31.64,31.8296,19571,0
+CRAK.US,D,20230331,000000,31.65,31.7914,31.22,31.7914,31668,0
+CRAK.US,D,20230403,000000,32.48,32.55,32.2473,32.43,12474,0
+CRAK.US,D,20230404,000000,32.49,32.49,31.7119,31.7119,7607,0
+CRAK.US,D,20230405,000000,31.54,32.1348,31.49,32.07,5266,0
+CRAK.US,D,20230406,000000,31.94,31.98,31.69,31.69,4166,0
+CRAK.US,D,20230410,000000,31.62,32.2173,31.62,32.0501,5462,0
+CRAK.US,D,20230411,000000,32.18,32.4594,32.18,32.4,7021,0
+CRAK.US,D,20230412,000000,32.323,32.39,32.06,32.0678,6991,0
+CRAK.US,D,20230413,000000,32.24,32.35,32.08,32.35,14638,0
+CRAK.US,D,20230414,000000,32.38,32.38,32.033,32.16,2519,0
+CRAK.US,D,20230417,000000,32.02,32.03,31.82,31.9039,12579,0
+CRAK.US,D,20230418,000000,31.57,31.7699,31.46,31.595,7948,0
+CRAK.US,D,20230419,000000,31.38,31.38,31.07,31.1855,4874,0
+CRAK.US,D,20230420,000000,30.9991,31.07,30.93,31.021,10874,0
+CRAK.US,D,20230421,000000,31.04,31.04,30.9101,30.98,1645,0
+CRAK.US,D,20230424,000000,30.87,31.2105,30.87,31.2105,2587,0
+CRAK.US,D,20230425,000000,30.94,31.0255,30.5698,30.5698,3267,0
+CRAK.US,D,20230426,000000,30.75,30.9537,30.56,30.6,8530,0
+CRAK.US,D,20230427,000000,30.36,30.8566,30.36,30.8566,3624,0
+CRAK.US,D,20230428,000000,30.52,30.81,30.52,30.76,5304,0
+CRAK.US,D,20230501,000000,30.61,30.795,30.61,30.7216,7293,0
+CRAK.US,D,20230502,000000,30.38,30.38,29.96,30.11,16575,0
+CRAK.US,D,20230503,000000,29.99,30.16,29.84,29.85,8589,0
+CRAK.US,D,20230504,000000,29.83,29.83,29.47,29.49,10792,0
+CRAK.US,D,20230505,000000,29.77,30.0726,29.77,29.952,27909,0
+CRAK.US,D,20230508,000000,30.241,30.35,30.12,30.1262,5199,0
+CRAK.US,D,20230509,000000,29.84,30.06,29.77,30.03,39618,0
+CRAK.US,D,20230510,000000,30.08,30.2248,29.9715,30.2248,5746,0
+CRAK.US,D,20230511,000000,30.01,30.11,29.87,30.01,4698,0
+CRAK.US,D,20230512,000000,29.97,29.97,29.685,29.7903,4919,0
+CRAK.US,D,20230515,000000,29.8,29.8807,29.73,29.8807,15962,0
+CRAK.US,D,20230516,000000,29.8,29.8,29.49,29.49,3540,0
+CRAK.US,D,20230517,000000,29.66,30.14,29.66,29.9965,10750,0
+CRAK.US,D,20230518,000000,29.83,30.03,29.67,29.975,9493,0
+CRAK.US,D,20230519,000000,29.86,29.9222,29.72,29.75,4506,0
+CRAK.US,D,20230522,000000,30.0614,30.1117,29.94,30.025,11069,0
+CRAK.US,D,20230523,000000,29.99,30.145,29.9,29.9,2405,0
+CRAK.US,D,20230524,000000,30.1244,30.1244,29.941,30.065,1998,0
+CRAK.US,D,20230525,000000,29.89,29.89,29.59,29.81,38494,0
+CRAK.US,D,20230526,000000,29.93,29.989,29.815,29.9,3427,0
+CRAK.US,D,20230530,000000,29.71,29.73,29.55,29.7,5042,0
+CRAK.US,D,20230531,000000,29.24,29.24,28.92,29.01,3879,0
+CRAK.US,D,20230601,000000,29.17,29.595,29.17,29.406,9976,0
+CRAK.US,D,20230602,000000,29.87,30.2152,29.87,30.1847,3385,0
+CRAK.US,D,20230605,000000,30.33,30.33,30.08,30.1302,7152,0
+CRAK.US,D,20230606,000000,30.11,30.4663,30.11,30.4436,3396,0
+CRAK.US,D,20230607,000000,30.5,30.89,30.5,30.84,13748,0
+CRAK.US,D,20230608,000000,30.96,30.96,30.8,30.922,5859,0
+CRAK.US,D,20230609,000000,31.0716,31.0716,30.87,30.9748,1809,0
+CRAK.US,D,20230612,000000,30.9,30.9,30.77,30.81,3039,0
+CRAK.US,D,20230613,000000,31,31.2801,31,31.005,3142,0
+CRAK.US,D,20230614,000000,31.12,31.12,30.46,30.8245,6204,0
+CRAK.US,D,20230615,000000,30.9403,31.17,30.9403,31.17,649,0
+CRAK.US,D,20230616,000000,31.22,31.22,31.06,31.06,13698,0
+CRAK.US,D,20230620,000000,30.77,30.77,30.43,30.4997,5094,0
+CRAK.US,D,20230621,000000,30.45,30.69,30.42,30.67,4948,0
+CRAK.US,D,20230622,000000,30.33,30.33,30.17,30.18,1178,0
+CRAK.US,D,20230623,000000,29.77,29.95,29.77,29.84,11769,0
+CRAK.US,D,20230626,000000,29.74,30.07,29.74,30,6516,0
+CRAK.US,D,20230627,000000,30.03,30.22,29.94,30.2,20890,0
+CRAK.US,D,20230628,000000,30.1,30.19,29.925,30.137,8816,0
+CRAK.US,D,20230629,000000,30.21,30.22,30.13,30.1817,2517,0
+CRAK.US,D,20230630,000000,30.25,30.3241,30.245,30.25,2860,0
+CRAK.US,D,20230703,000000,30.5,30.77,30.5,30.67,8816,0
+CRAK.US,D,20230705,000000,30.66,30.66,30.4,30.42,7901,0
+CRAK.US,D,20230706,000000,30.22,30.22,29.9,30.07,8825,0
+CRAK.US,D,20230707,000000,30.12,30.85,30.12,30.6648,7767,0
+CRAK.US,D,20230710,000000,30.67,30.85,30.67,30.7202,3862,0
+CRAK.US,D,20230711,000000,30.84,31.25,30.84,31.2351,6150,0
+CRAK.US,D,20230712,000000,31.6,31.71,31.4701,31.52,6976,0
+CRAK.US,D,20230713,000000,31.56,31.8499,31.56,31.64,7526,0
+CRAK.US,D,20230714,000000,31.51,31.51,31.2,31.2,18173,0
+CRAK.US,D,20230717,000000,31.23,31.4201,31.23,31.33,4090,0
+CRAK.US,D,20230718,000000,31.68,31.8169,31.57,31.5765,20567,0
+CRAK.US,D,20230719,000000,31.72,31.965,31.72,31.965,1265,0
+CRAK.US,D,20230720,000000,31.97,32.1899,31.97,32.06,10909,0
+CRAK.US,D,20230721,000000,32.17,32.2,32.0345,32.15,4681,0
+CRAK.US,D,20230724,000000,32.44,32.98,32.44,32.76,15770,0
+CRAK.US,D,20230725,000000,32.77,33,32.77,32.8159,28691,0
+CRAK.US,D,20230726,000000,32.66,33.2299,32.66,33.1817,14849,0
+CRAK.US,D,20230727,000000,32.89,32.89,32.37,32.44,17413,0
+CRAK.US,D,20230728,000000,32.61,32.965,32.46,32.9577,7911,0
+CRAK.US,D,20230731,000000,33.19,33.5,33.19,33.35,5138,0
+CRAK.US,D,20230801,000000,33.15,33.15,33.02,33.1,2823,0
+CRAK.US,D,20230802,000000,32.95,32.95,32.57,32.6813,3245,0
+CRAK.US,D,20230803,000000,32.59,32.8,32.59,32.7607,1418,0
+CRAK.US,D,20230804,000000,33.03,33.35,33.03,33.0821,8531,0
+CRAK.US,D,20230807,000000,33.1,33.4345,33.1,33.3961,11837,0
+CRAK.US,D,20230808,000000,32.88,33.2566,32.88,33.2566,3070,0
+CRAK.US,D,20230809,000000,33.45,33.99,33.45,33.7713,11391,0
+CRAK.US,D,20230810,000000,33.92,34.43,33.8,33.8,11162,0
+CRAK.US,D,20230811,000000,33.89,34.2999,33.89,34.1,7226,0
+CRAK.US,D,20230814,000000,33.89,33.89,33.62,33.698,8985,0
+CRAK.US,D,20230815,000000,33.2,33.2213,33.01,33.08,27742,0
+CRAK.US,D,20230816,000000,33.02,33.295,32.911,32.9592,1851,0
+CRAK.US,D,20230817,000000,33.265,33.32,33.03,33.1309,11882,0
+CRAK.US,D,20230818,000000,32.92,33.29,32.92,33.23,12818,0
+CRAK.US,D,20230821,000000,33.78,33.78,33.32,33.4659,8335,0
+CRAK.US,D,20230822,000000,33.6889,33.6889,33.4342,33.48,2155,0
+CRAK.US,D,20230823,000000,33.23,33.49,33,33.3706,6607,0
+CRAK.US,D,20230824,000000,33.17,33.3176,33.1401,33.1913,4658,0
+CRAK.US,D,20230825,000000,33.291,33.6757,33.291,33.56,2642,0
+CRAK.US,D,20230828,000000,33.92,33.92,33.82,33.8715,1966,0
+CRAK.US,D,20230829,000000,33.73,33.97,33.675,33.9251,4666,0
+CRAK.US,D,20230830,000000,33.94,34.02,33.91,33.955,5252,0
+CRAK.US,D,20230831,000000,33.94,33.94,33.575,33.631,3053,0
+CRAK.US,D,20230901,000000,34.1,34.269,34.1,34.1834,4560,0
+CRAK.US,D,20230905,000000,34.265,34.41,34.1,34.1573,5618,0
+CRAK.US,D,20230906,000000,34.15,34.216,33.9364,34.1369,16935,0
+CRAK.US,D,20230907,000000,34.1,34.485,34.1,34.4792,15235,0
+CRAK.US,D,20230908,000000,34.6,35.28,34.6,35.0785,33683,0
+CRAK.US,D,20230911,000000,35.44,35.74,35.2,35.365,15001,0
+CRAK.US,D,20230912,000000,35.4,35.5899,35.29,35.53,7807,0
+CRAK.US,D,20230913,000000,35.5,35.5,35.23,35.3856,4457,0
+CRAK.US,D,20230914,000000,35.81,35.89,35.64,35.71,7342,0
+CRAK.US,D,20230915,000000,35.63,35.6927,35.36,35.432,21694,0
+CRAK.US,D,20230918,000000,35.58,35.79,35.55,35.7525,9969,0
+CRAK.US,D,20230919,000000,35.76,35.76,35.3247,35.4824,7833,0
+CRAK.US,D,20230920,000000,35.46,35.49,35.23,35.289,22540,0
+CRAK.US,D,20230921,000000,35.15,35.56,35,35.0805,30690,0
+CRAK.US,D,20230922,000000,35.53,35.6799,35.246,35.246,6879,0
+CRAK.US,D,20230925,000000,35.07,35.428,35.04,35.3052,18896,0
+CRAK.US,D,20230926,000000,34.93,35.01,34.51,34.6,43879,0
+CRAK.US,D,20230927,000000,34.99,34.99,34.7115,34.8175,4792,0
+CRAK.US,D,20230928,000000,34.92,35.34,34.92,35.135,7196,0
+CRAK.US,D,20230929,000000,35.33,35.33,34.565,34.61,12847,0
+CRAK.US,D,20231002,000000,34.48,34.48,33.83,33.9816,13301,0
+CRAK.US,D,20231003,000000,33.76,33.76,33,33.39,15219,0
+CRAK.US,D,20231004,000000,32.89,32.98,32.1501,32.33,23470,0
+CRAK.US,D,20231005,000000,32.1902,32.37,32.19,32.37,3369,0
+CRAK.US,D,20231006,000000,32.2,32.5699,32.101,32.4301,3463,0
+CRAK.US,D,20231009,000000,32.66,32.87,32.4229,32.6694,7072,0
+CRAK.US,D,20231010,000000,32.94,33.36,32.85,33.294,4010,0
+CRAK.US,D,20231011,000000,33.33,33.34,33.07,33.3308,15051,0
+CRAK.US,D,20231012,000000,33.4122,33.47,32.8801,33.1104,21972,0
+CRAK.US,D,20231013,000000,33.55,33.55,33.09,33.1215,6268,0
+CRAK.US,D,20231016,000000,33.5,33.87,33.5,33.7639,6313,0
+CRAK.US,D,20231017,000000,33.57,34.0736,33.57,33.8904,5682,0
+CRAK.US,D,20231018,000000,33.87,34,33.8575,33.9497,2411,0
+CRAK.US,D,20231019,000000,34.07,34.07,33.61,33.61,9935,0
+CRAK.US,D,20231020,000000,33.64,33.64,33.3401,33.3401,53705,0
+CRAK.US,D,20231023,000000,33.07,33.18,32.9,33.03,9562,0
+CRAK.US,D,20231024,000000,33.2,33.205,33.0899,33.1292,1022,0
+CRAK.US,D,20231025,000000,32.8101,32.88,32.7115,32.7699,3272,0
+CRAK.US,D,20231026,000000,32.65,32.87,32.53,32.79,9063,0
+CRAK.US,D,20231027,000000,32.7,32.95,32.7,32.7188,2483,0
+CRAK.US,D,20231030,000000,32.98,33.27,32.84,33.1192,7318,0
+CRAK.US,D,20231031,000000,32.95,33.29,32.95,33.29,2551,0
+CRAK.US,D,20231101,000000,33.3,33.72,33.1082,33.6299,6881,0
+CRAK.US,D,20231102,000000,33.95,34.24,33.95,34.1122,48908,0
+CRAK.US,D,20231103,000000,34.3,34.32,33.97,34.0896,11073,0
+CRAK.US,D,20231106,000000,34.46,34.59,34.2243,34.2243,26511,0
+CRAK.US,D,20231107,000000,33.8,33.8,33.2659,33.4,15276,0
+CRAK.US,D,20231108,000000,33.37,33.37,32.951,33.063,6420,0
+CRAK.US,D,20231109,000000,33.1601,33.1601,32.7512,32.7875,1532,0
+CRAK.US,D,20231110,000000,33.08,33.3383,32.9501,33.2742,3365,0
+CRAK.US,D,20231113,000000,33.325,33.61,33.27,33.539,2292,0
+CRAK.US,D,20231114,000000,34.02,34.4983,33.9201,34.44,13516,0
+CRAK.US,D,20231115,000000,34.61,34.98,34.59,34.74,3720,0
+CRAK.US,D,20231116,000000,34.63,34.63,34.135,34.2984,3761,0
+CRAK.US,D,20231117,000000,34.55,34.86,34.55,34.7179,6471,0
+CRAK.US,D,20231120,000000,35.06,35.0999,34.985,35.005,3551,0
+CRAK.US,D,20231121,000000,35.12,35.12,34.85,34.875,8873,0
+CRAK.US,D,20231122,000000,34.61,34.97,34.61,34.9237,2313,0
+CRAK.US,D,20231124,000000,34.84,35,34.57,34.8069,19251,0
+CRAK.US,D,20231127,000000,34.91,34.9999,34.83,34.9364,4758,0
+CRAK.US,D,20231128,000000,35.18,35.48,35.18,35.28,4762,0
+CRAK.US,D,20231129,000000,35.34,35.34,34.86,34.9808,8811,0
+CRAK.US,D,20231130,000000,34.99,35.06,34.72,34.8797,2177,0
+CRAK.US,D,20231201,000000,35.0926,35.27,34.9,35.1197,14203,0
+CRAK.US,D,20231204,000000,34.82,34.895,34.7,34.85,7295,0
+CRAK.US,D,20231205,000000,34.91,34.91,34.6089,34.6089,2370,0
+CRAK.US,D,20231206,000000,34.8,34.8,34.2,34.2677,5280,0
+CRAK.US,D,20231207,000000,34.4,34.4,34.22,34.3349,4776,0
+CRAK.US,D,20231208,000000,34.39,34.52,34.2401,34.435,6556,0
+CRAK.US,D,20231211,000000,34.46,34.61,34.34,34.5197,3876,0
+CRAK.US,D,20231212,000000,34.27,34.27,33.941,34.21,4550,0
+CRAK.US,D,20231213,000000,34.23,34.77,33.54,34.77,2518,0
+CRAK.US,D,20231214,000000,35.21,35.55,35.21,35.46,3806,0
+CRAK.US,D,20231215,000000,35.3,35.3,34.93,35.0917,5172,0
+CRAK.US,D,20231218,000000,34.15,34.26,33.9607,34.0308,32076,0
+CRAK.US,D,20231219,000000,34.24,34.55,34.144,34.4601,3002,0
+CRAK.US,D,20231220,000000,34.48,34.7,34.1686,34.1686,4118,0
+CRAK.US,D,20231221,000000,34.34,34.4,34.2,34.3164,4759,0
+CRAK.US,D,20231222,000000,34.53,34.55,34.22,34.2406,8766,0
+CRAK.US,D,20231226,000000,34.41,34.52,34.33,34.46,8681,0
+CRAK.US,D,20231227,000000,34.54,34.58,34.4652,34.4652,1057,0
+CRAK.US,D,20231228,000000,34.55,34.55,34.2401,34.2985,3071,0
+CRAK.US,D,20231229,000000,34.23,34.3621,34.14,34.2204,3170,0
+CRAK.US,D,20240102,000000,34.3,34.38,34.1471,34.1471,4802,0
+CRAK.US,D,20240103,000000,34.0193,34.24,34.0193,34.1743,2221,0
+CRAK.US,D,20240104,000000,34.49,34.49,34.11,34.1704,3779,0
+CRAK.US,D,20240105,000000,34.5126,34.5126,34.14,34.2307,981,0
+CRAK.US,D,20240108,000000,33.85,34.1147,33.63,34.1147,6115,0
+CRAK.US,D,20240109,000000,34.09,34.09,33.6433,33.7819,3213,0
+CRAK.US,D,20240110,000000,34.08,34.1243,33.69,33.7463,3806,0
+CRAK.US,D,20240111,000000,33.93,34.005,33.86,33.9345,5508,0
+CRAK.US,D,20240112,000000,34.31,34.385,34.03,34.2265,4479,0
+CRAK.US,D,20240116,000000,34.02,34.02,33.61,33.6863,7266,0
+CRAK.US,D,20240117,000000,33.25,33.25,33.07,33.18,3013,0
+CRAK.US,D,20240118,000000,33.26,33.26,33.04,33.2129,2309,0
+CRAK.US,D,20240119,000000,33.045,33.19,33.0101,33.1732,5807,0
+CRAK.US,D,20240122,000000,33.19,33.286,33.19,33.2644,1630,0
+CRAK.US,D,20240123,000000,33.11,33.2148,33.04,33.2148,4563,0
+CRAK.US,D,20240124,000000,33.7,33.7,33.51,33.6212,34834,0
+CRAK.US,D,20240125,000000,33.85,34.02,33.73,34.02,10796,0
+CRAK.US,D,20240126,000000,34.1511,34.4395,34.1511,34.4395,4270,0
+CRAK.US,D,20240129,000000,34.88,34.99,34.75,34.98,8500,0
+CRAK.US,D,20240130,000000,34.613,35.24,34.613,35.2197,3071,0
+CRAK.US,D,20240131,000000,35.5199,35.5199,34.93,34.9657,2091,0
+CRAK.US,D,20240201,000000,35.36,35.77,35.1103,35.5,8117,0
+CRAK.US,D,20240202,000000,35.18,35.38,35.18,35.29,5276,0
+CRAK.US,D,20240205,000000,35.07,35.5798,34.73,35.38,13175,0
+CRAK.US,D,20240206,000000,35.33,35.33,35.12,35.1658,2977,0
+CRAK.US,D,20240207,000000,35.23,35.5,35.085,35.4117,5645,0
+CRAK.US,D,20240208,000000,35.25,35.3452,35.1273,35.2906,2053,0
+CRAK.US,D,20240209,000000,35.4213,35.625,35.4213,35.594,3248,0
+CRAK.US,D,20240212,000000,35.58,35.88,35.58,35.78,32099,0
+CRAK.US,D,20240213,000000,35.4275,35.5699,35.09,35.3,9197,0
+CRAK.US,D,20240214,000000,35.72,35.72,35.19,35.5867,7112,0
+CRAK.US,D,20240215,000000,35.73,36.092,35.67,36.09,193409,0
+CRAK.US,D,20240216,000000,36.19,36.57,36.0856,36.12,129829,0
+CRAK.US,D,20240220,000000,36.37,36.37,35.78,35.97,25150,0
+CRAK.US,D,20240221,000000,35.67,35.935,35.63,35.8937,11065,0
+CRAK.US,D,20240222,000000,35.92,36.1,35.572,36.0803,7649,0
+CRAK.US,D,20240223,000000,35.89,36.1143,35.8372,36.1063,10273,0
+CRAK.US,D,20240226,000000,35.91,36.3,35.9,36.155,19856,0
+CRAK.US,D,20240227,000000,36.15,36.18,35.8501,35.8974,7111,0
+CRAK.US,D,20240228,000000,35.75,35.75,35.13,35.2859,13989,0
+CRAK.US,D,20240229,000000,35.4,35.53,35.2593,35.47,14094,0
+CRAK.US,D,20240301,000000,35.79,36.02,35.73,35.8974,7659,0
+CRAK.US,D,20240304,000000,35.67,36.06,35.67,35.8117,12130,0
+CRAK.US,D,20240305,000000,35.78,36.015,35.711,35.711,4284,0
+CRAK.US,D,20240306,000000,36.21,36.222,35.87,36.1318,3061,0
+CRAK.US,D,20240307,000000,36.3,36.6999,36.3,36.5602,6908,0
+CRAK.US,D,20240308,000000,36.6,36.76,36.33,36.439,29480,0
+CRAK.US,D,20240311,000000,36.16,36.3799,35.99,36.3799,4911,0
+CRAK.US,D,20240312,000000,36.3499,36.65,36.33,36.5486,4657,0
+CRAK.US,D,20240313,000000,36.66,37.24,36.5745,37.008,15219,0
+CRAK.US,D,20240314,000000,37.44,37.44,37,37.1383,30628,0
+CRAK.US,D,20240315,000000,37.3,37.95,37.3,37.7946,25197,0
+CRAK.US,D,20240318,000000,37.79,37.95,37.61,37.7011,21101,0
+CRAK.US,D,20240319,000000,37.7,38.05,37.6,38.0499,19888,0
+CRAK.US,D,20240320,000000,37.76,38.3799,37.66,38.3799,14331,0
+CRAK.US,D,20240321,000000,38.27,38.27,37.865,38.042,21592,0
+CRAK.US,D,20240322,000000,37.98,38.13,37.86,37.9557,12843,0
+CRAK.US,D,20240325,000000,38.04,38.29,37.88,38.1,9835,0
+CRAK.US,D,20240326,000000,38.15,38.15,37.8,37.8453,5888,0
+CRAK.US,D,20240327,000000,37.8473,38.0349,37.76,38.0349,4527,0
+CRAK.US,D,20240328,000000,37.921,38.3541,37.921,38.3541,3045,0
+CRAK.US,D,20240401,000000,38.41,38.445,38.07,38.3482,10024,0
+CRAK.US,D,20240402,000000,38.61,39.0886,38.59,39.03,48442,0
+CRAK.US,D,20240403,000000,39.05,39.6985,38.98,39.439,26528,0
+CRAK.US,D,20240404,000000,39.69,39.9216,39.251,39.3588,22060,0
+CRAK.US,D,20240405,000000,39.92,40.2445,39.74,40.16,52933,0
+CRAK.US,D,20240408,000000,39.95,40.409,39.95,40.2857,68262,0
+CRAK.US,D,20240409,000000,40.21,40.2376,39.42,39.54,37942,0
+CRAK.US,D,20240410,000000,39.41,39.6576,39.05,39.17,25775,0
+CRAK.US,D,20240411,000000,39.39,39.515,39.08,39.4638,9229,0
+CRAK.US,D,20240412,000000,39.4,39.41,38.66,38.7305,16313,0
+CRAK.US,D,20240415,000000,38.94,39.05,38.43,38.43,13322,0
+CRAK.US,D,20240416,000000,38.06,38.07,37.56,37.6893,32960,0
+CRAK.US,D,20240417,000000,37.6,37.7727,37.26,37.4849,19504,0
+CRAK.US,D,20240418,000000,37.54,37.54,36.98,37.0779,11645,0
+CRAK.US,D,20240419,000000,37.4298,37.47,37.16,37.4079,10054,0
+CRAK.US,D,20240422,000000,37.6728,38.44,37.57,38.17,22329,0
+CRAK.US,D,20240423,000000,37.8618,38.4813,37.85,38.4813,8625,0
+CRAK.US,D,20240424,000000,38.38,38.38,37.83,38.0752,30361,0
+CRAK.US,D,20240425,000000,37.67,37.84,37.3,37.8144,6163,0
+CRAK.US,D,20240426,000000,37.47,37.645,37.38,37.6044,74296,0
+CRAK.US,D,20240429,000000,37.59,37.915,37.59,37.915,9156,0
+CRAK.US,D,20240430,000000,37.62,37.62,36.75,36.7524,103568,0
+CRAK.US,D,20240501,000000,36.59,36.69,36.12,36.2246,17501,0
+CRAK.US,D,20240502,000000,36.49,37.0399,36.4463,36.9525,5916,0
+CRAK.US,D,20240503,000000,36.87,36.9793,36.63,36.8612,10752,0
+CRAK.US,D,20240506,000000,37.04,37.3,37,37.03,14016,0
+CRAK.US,D,20240507,000000,36.89,36.95,36.7003,36.71,16346,0
+CRAK.US,D,20240508,000000,36.64,36.9571,36.63,36.81,5454,0
+CRAK.US,D,20240509,000000,36.68,36.975,36.67,36.86,4280,0
+CRAK.US,D,20240510,000000,37.22,37.22,36.74,36.79,4429,0
+CRAK.US,D,20240513,000000,37.25,37.25,36.768,36.86,3268,0
+CRAK.US,D,20240514,000000,36.97,36.99,36.83,36.99,3478,0
+CRAK.US,D,20240515,000000,36.68,36.73,36.38,36.65,14914,0
+CRAK.US,D,20240516,000000,36.58,36.58,36.44,36.46,2912,0
+CRAK.US,D,20240517,000000,36.59,37.18,36.59,37.1365,5523,0
+CRAK.US,D,20240520,000000,37.34,37.34,37.0719,37.1592,2673,0
+CRAK.US,D,20240521,000000,37.155,37.32,37.15,37.15,4220,0
+CRAK.US,D,20240522,000000,37.0927,37.168,36.83,36.84,4989,0
+CRAK.US,D,20240523,000000,36.735,36.85,36.4801,36.51,2551,0
+CRAK.US,D,20240524,000000,36.665,36.67,36.51,36.52,4807,0
+CRAK.US,D,20240528,000000,37.04,37.09,36.7695,36.9,6102,0
+CRAK.US,D,20240529,000000,36.2101,36.2101,35.84,35.84,9540,0
+CRAK.US,D,20240530,000000,35.9411,35.98,35.65,35.65,2287,0
+CRAK.US,D,20240531,000000,35.99,36.22,35.821,36.21,2503,0
+CRAK.US,D,20240603,000000,36.52,36.52,36.02,36.11,36128,0
+CRAK.US,D,20240604,000000,35.62,35.62,35.4001,35.4983,135577,0
+CRAK.US,D,20240605,000000,35.54,35.595,35.4,35.4,9132,0
+CRAK.US,D,20240606,000000,35.52,35.8423,35.52,35.71,5613,0
+CRAK.US,D,20240607,000000,35.5,35.645,35.4,35.4,3514,0
+CRAK.US,D,20240610,000000,35.385,35.6881,35.385,35.5,10247,0
+CRAK.US,D,20240611,000000,35.2,35.4,35.13,35.35,12300,0
+CRAK.US,D,20240612,000000,36.06,36.06,35.16,35.16,10574,0
+CRAK.US,D,20240613,000000,35.26,35.4,34.8,35.1,23985,0
+CRAK.US,D,20240614,000000,35.1,35.1,34.96,35.02,5214,0
+CRAK.US,D,20240617,000000,34.95,35.14,34.91,34.99,4504,0
+CRAK.US,D,20240618,000000,35.07,35.26,34.955,35.0805,4946,0
+CRAK.US,D,20240620,000000,35.22,35.7,35.22,35.31,10256,0
+CRAK.US,D,20240621,000000,35.18,35.18,35.05,35.0563,4549,0
+CRAK.US,D,20240624,000000,35.12,35.33,35.0916,35.11,5065,0
+CRAK.US,D,20240625,000000,35.26,35.4106,35.215,35.4106,967,0
+CRAK.US,D,20240626,000000,35.2,35.3057,35.2,35.3057,659,0
+CRAK.US,D,20240627,000000,35.57,35.8,35.3801,35.51,2871,0
+CRAK.US,D,20240628,000000,35.701,35.81,35.5801,35.7871,3325,0
+CRAK.US,D,20240701,000000,35.975,36.1991,35.91,36.17,10141,0
+CRAK.US,D,20240702,000000,36.25,36.25,35.98,35.98,2215,0
+CRAK.US,D,20240703,000000,36.18,36.2991,36.18,36.2991,6585,0
+CRAK.US,D,20240705,000000,36.39,36.39,35.9,35.94,8352,0
+CRAK.US,D,20240708,000000,35.95,35.95,35.58,35.61,8192,0
+CRAK.US,D,20240709,000000,35.16,35.3,35.07,35.256,9616,0
+CRAK.US,D,20240710,000000,34.99,35.495,34.99,35.0396,11822,0
+CRAK.US,D,20240711,000000,34.95,35.295,34.61,35.2444,16869,0
+CRAK.US,D,20240712,000000,35.46,35.46,35.26,35.3474,4573,0
+CRAK.US,D,20240715,000000,35.35,35.46,35.2617,35.2617,2719,0
+CRAK.US,D,20240716,000000,35.26,35.5699,35.26,35.43,4268,0
+CRAK.US,D,20240717,000000,35.54,36.04,35.54,35.6342,9440,0
+CRAK.US,D,20240718,000000,35.5933,35.605,35.16,35.255,4243,0
+CRAK.US,D,20240719,000000,35.04,35.04,34.78,34.8489,3401,0
+CRAK.US,D,20240722,000000,34.92,35.09,34.67,34.9437,3441,0
+CRAK.US,D,20240723,000000,34.75,34.82,34.45,34.5555,9256,0
+CRAK.US,D,20240724,000000,34.67,34.68,34.43,34.6242,7076,0
+CRAK.US,D,20240725,000000,34.466,35.15,34.44,34.9577,9489,0
+CRAK.US,D,20240726,000000,35.23,35.3546,35.16,35.3546,1005,0
+CRAK.US,D,20240729,000000,35.46,35.47,34.9408,35.2504,5889,0
+CRAK.US,D,20240730,000000,35.2808,35.5127,35.2253,35.5127,3079,0
+CRAK.US,D,20240731,000000,36.45,36.5,35.91,36.013,4719,0
+CRAK.US,D,20240801,000000,35.74,35.805,34.91,35.1514,9126,0
+CRAK.US,D,20240802,000000,34.3201,34.35,34.17,34.324,4698,0
+CRAK.US,D,20240805,000000,32.86,33.6799,32.86,33.4552,14403,0
+CRAK.US,D,20240806,000000,33.8,34.03,33.7741,33.7741,1890,0
+CRAK.US,D,20240807,000000,34.1,34.18,33.625,33.6255,5387,0
+CRAK.US,D,20240808,000000,34.23,34.575,34.23,34.4017,6228,0
+CRAK.US,D,20240809,000000,34.44,34.565,34.3513,34.565,1666,0
+CRAK.US,D,20240812,000000,34.7,34.85,34.61,34.6359,17510,0
+CRAK.US,D,20240813,000000,34.61,34.89,34.55,34.89,2566,0
+CRAK.US,D,20240814,000000,34.94,34.94,34.73,34.8851,1843,0
+CRAK.US,D,20240815,000000,35.305,35.42,35.1901,35.27,6356,0
+CRAK.US,D,20240816,000000,35.36,35.53,35.36,35.4872,1640,0
+CRAK.US,D,20240819,000000,35.66,35.89,35.6,35.87,14606,0
+CRAK.US,D,20240820,000000,35.65,35.65,35.09,35.2106,3247,0
+CRAK.US,D,20240821,000000,35.2,35.2551,35.18,35.2551,4426,0
+CRAK.US,D,20240822,000000,35.13,35.13,34.96,35.02,776,0
+CRAK.US,D,20240823,000000,35.27,35.68,35.27,35.66,2247,0
+CRAK.US,D,20240826,000000,35.75,35.855,35.4943,35.4943,3598,0
+CRAK.US,D,20240827,000000,35.81,35.81,35.5501,35.6207,839,0
+CRAK.US,D,20240828,000000,35.39,35.5,35.31,35.3639,3381,0
+CRAK.US,D,20240829,000000,35.65,35.6968,35.44,35.64,3181,0
+CRAK.US,D,20240830,000000,35.45,35.72,35.24,35.7046,3941,0
+CRAK.US,D,20240903,000000,35.48,35.48,35.01,35.0205,3291,0
+CRAK.US,D,20240904,000000,34.78,34.84,34.53,34.555,3569,0
+CRAK.US,D,20240905,000000,34.8,34.8,34.27,34.295,2789,0
+CRAK.US,D,20240906,000000,34.27,34.27,33.6153,33.6153,6791,0
+CRAK.US,D,20240909,000000,33.74,33.88,33.74,33.7816,1790,0
+CRAK.US,D,20240910,000000,33.77,33.77,33.25,33.5752,4800,0
+CRAK.US,D,20240911,000000,33.35,33.35,32.67,33,12957,0
+CRAK.US,D,20240912,000000,33.08,33.2401,33,33.2331,6257,0
+CRAK.US,D,20240913,000000,33.61,33.61,33.5,33.5257,1655,0
+CRAK.US,D,20240916,000000,33.559,33.73,33.48,33.73,5237,0
+CRAK.US,D,20240917,000000,33.75,33.89,33.585,33.7798,3667,0
+CRAK.US,D,20240918,000000,33.87,34.03,33.81,33.8844,2961,0
+CRAK.US,D,20240919,000000,34.34,34.4328,34.34,34.4157,4103,0
+CRAK.US,D,20240920,000000,34.29,34.29,33.99,34.0837,6003,0
+CRAK.US,D,20240923,000000,34.02,34.37,34.02,34.1423,2214,0
+CRAK.US,D,20240924,000000,34.52,34.6163,34.2801,34.335,6901,0
+CRAK.US,D,20240925,000000,34.32,34.32,33.88,34.0129,3874,0
+CRAK.US,D,20240926,000000,34.09,34.54,34.08,34.4171,4365,0
+CRAK.US,D,20240927,000000,34.36,34.36,34.22,34.2882,5749,0
+CRAK.US,D,20240930,000000,34.16,34.35,34.145,34.2576,1725,0
+CRAK.US,D,20241001,000000,34.1301,34.36,34.1301,34.31,3140,0
+CRAK.US,D,20241002,000000,34.56,34.5899,34.17,34.4037,2118,0
+CRAK.US,D,20241003,000000,34.0473,34.79,34.0473,34.7799,4512,0
+CRAK.US,D,20241004,000000,35.05,35.16,34.74,34.92,9487,0
+CRAK.US,D,20241007,000000,34.82,34.9926,34.712,34.7371,2596,0
+CRAK.US,D,20241008,000000,34.75,34.75,34.0401,34.17,7068,0
+CRAK.US,D,20241009,000000,33.8,34.0855,33.79,34.0855,3816,0
+CRAK.US,D,20241010,000000,34.27,34.3496,34.23,34.3496,298,0
+CRAK.US,D,20241011,000000,34.1,34.2801,34.09,34.2783,2774,0
+CRAK.US,D,20241014,000000,33.93,34.13,33.93,33.98,1662,0
+CRAK.US,D,20241015,000000,33.14,33.19,32.84,32.85,11548,0
+CRAK.US,D,20241016,000000,33.03,33.1984,33.03,33.12,1753,0
+CRAK.US,D,20241017,000000,33.1,33.16,32.98,33.0753,2261,0
+CRAK.US,D,20241018,000000,32.96,33.0981,32.82,32.925,4224,0
+CRAK.US,D,20241021,000000,32.94,32.94,32.51,32.5799,6231,0
+CRAK.US,D,20241022,000000,32.59,32.59,32.33,32.42,7885,0
+CRAK.US,D,20241023,000000,32.4,32.4,31.7801,32.0632,8084,0
+CRAK.US,D,20241024,000000,31.89,32.04,31.82,32.04,13916,0
+CRAK.US,D,20241025,000000,31.97,32.2,31.925,31.9276,3733,0
+CRAK.US,D,20241028,000000,31.99,31.99,31.68,31.9,9600,0
+CRAK.US,D,20241029,000000,31.81,31.81,31.5,31.555,4135,0
+CRAK.US,D,20241030,000000,31.52,31.6,31.4,31.46,2188,0
+CRAK.US,D,20241031,000000,31.38,31.505,31.255,31.2671,1302,0
+CRAK.US,D,20241101,000000,31.45,31.45,31.1,31.1,1901,0
+CRAK.US,D,20241104,000000,31.21,31.4284,31.21,31.2979,4671,0
+CRAK.US,D,20241105,000000,31.445,31.75,31.44,31.7412,6601,0
+CRAK.US,D,20241106,000000,31.58,31.6801,31.252,31.6801,10533,0
+CRAK.US,D,20241107,000000,31.83,31.83,31.5009,31.584,5059,0
+CRAK.US,D,20241108,000000,31.33,31.33,31.01,31.1572,3989,0
+CRAK.US,D,20241111,000000,31.19,31.22,31.09,31.1867,6646,0
+CRAK.US,D,20241112,000000,30.92,30.95,30.64,30.6503,5409,0
+CRAK.US,D,20241113,000000,30.809797,30.9936,30.79,30.9924,2822,0
+CRAK.US,D,20241114,000000,31.12,31.17,30.88,30.9645,3218,0
+CRAK.US,D,20241115,000000,31.0075,31.0075,30.835,30.9472,10540,0
+CRAK.US,D,20241118,000000,31.27,31.45,31.22,31.45,1596,0
+CRAK.US,D,20241119,000000,31.44,31.62,31.38,31.4199,8192,0
+CRAK.US,D,20241120,000000,31.315,31.34,31.11,31.34,3236,0
+CRAK.US,D,20241121,000000,31.46,31.55,31.275,31.4563,21936,0
+CRAK.US,D,20241122,000000,31.6369,31.66,31.36,31.6198,3412,0
+CRAK.US,D,20241125,000000,31.92,31.98,31.62,31.64,18934,0
+CRAK.US,D,20241126,000000,31.6,31.6,31.375,31.386,2071,0
+CRAK.US,D,20241127,000000,31.6,31.6,31.3,31.41,11288,0
+CRAK.US,D,20241129,000000,31.3637,31.5566,31.3637,31.5566,1726,0
+CRAK.US,D,20241202,000000,31.32,31.61,31.2501,31.61,4961,0
+CRAK.US,D,20241203,000000,31.8,31.8,31.55,31.55,3117,0
+CRAK.US,D,20241204,000000,31.35,31.55,31.06,31.134,7060,0
+CRAK.US,D,20241205,000000,31.345,31.345,31.15,31.1886,1927,0
+CRAK.US,D,20241206,000000,30.98,31.14,30.83,30.9706,7972,0
+CRAK.US,D,20241209,000000,31.07,31.34,30.94,31.02,3632,0
+CRAK.US,D,20241210,000000,31.2175,31.24,30.94,30.9663,4042,0
+CRAK.US,D,20241211,000000,31.07,31.08,30.825,31.0239,6606,0
+CRAK.US,D,20241212,000000,30.75,30.81,30.439,30.4777,4176,0
+CRAK.US,D,20241213,000000,30.25,30.52,30.25,30.32,13206,0
+CRAK.US,D,20241216,000000,29.89,30.04,29.7596,29.7596,19985,0
+CRAK.US,D,20241217,000000,29.29,29.51,29.2801,29.4705,36129,0
+CRAK.US,D,20241218,000000,29.42,29.4264,28.6781,28.6781,4011,0
+CRAK.US,D,20241219,000000,28.58,29.01,28.4418,28.5256,12391,0
+CRAK.US,D,20241220,000000,28.481,28.8399,28.481,28.6136,103566,0
+CRAK.US,D,20241223,000000,27.02,27.25,26.86,27.12,8689,0
+CRAK.US,D,20241224,000000,27.27,27.39,27.0809,27.3604,22071,0
+CRAK.US,D,20241226,000000,27.4099,27.5532,27.395,27.4683,4418,0
+CRAK.US,D,20241227,000000,27.37,27.48,27.26,27.46,7113,0
+CRAK.US,D,20241230,000000,27.365,27.62,27.365,27.4629,27436,0
+CRAK.US,D,20241231,000000,27.35,27.54,27.35,27.5048,27808,0
+CRAK.US,D,20250102,000000,27.8,27.8902,27.6,27.7521,13869,0
+CRAK.US,D,20250103,000000,27.95,28.1999,27.95,28.13,9943,0
+CRAK.US,D,20250106,000000,28.3403,28.4299,28.0121,28.0576,17206,0
+CRAK.US,D,20250107,000000,28.14,28.2799,28.01,28.1639,5912,0
+CRAK.US,D,20250108,000000,27.78,28.0704,27.78,28.0384,6426,0
+CRAK.US,D,20250110,000000,28.12,28.25,27.873,27.929,3040,0
+CRAK.US,D,20250113,000000,28.19,28.485,28.1312,28.47,15208,0
+CRAK.US,D,20250114,000000,28.4065,28.64,28.361,28.6302,7104,0
+CRAK.US,D,20250115,000000,28.975,29.21,28.85,29.1554,3554,0
+CRAK.US,D,20250116,000000,29.0915,29.129,28.96,29.09,3350,0
+CRAK.US,D,20250117,000000,29.355,29.41,29.27,29.37,2815,0
+CRAK.US,D,20250121,000000,29.3,29.3,29,29.17,64501,0
+CRAK.US,D,20250122,000000,28.96,29.12,28.8118,28.8118,6536,0
+CRAK.US,D,20250123,000000,28.81,29.2084,28.81,29.2084,8524,0
+CRAK.US,D,20250124,000000,29.29,29.3899,29.081,29.1485,17887,0
+CRAK.US,D,20250127,000000,29.211,29.211,29.01,29.08,16442,0
+CRAK.US,D,20250128,000000,28.87,29.2,28.66,28.7328,28484,0
+CRAK.US,D,20250129,000000,28.711,28.7518,28.62,28.69,32951,0
+CRAK.US,D,20250130,000000,29.14,29.14,28.78,28.918,5850,0
+CRAK.US,D,20250131,000000,28.73,28.83,28.51,28.5298,5843,0
+CRAK.US,D,20250203,000000,28.0607,28.5,27.93,28.3258,11057,0
+CRAK.US,D,20250204,000000,28.585,28.9699,28.5514,28.9189,5463,0
+CRAK.US,D,20250205,000000,28.95,28.98,28.8801,28.9445,1716,0
+CRAK.US,D,20250206,000000,28.88,28.9391,28.615,28.6757,7523,0
+CRAK.US,D,20250207,000000,28.59,28.6,28.4,28.4041,14769,0
+CRAK.US,D,20250210,000000,28.65,28.902,28.65,28.8634,5007,0
+CRAK.US,D,20250211,000000,28.99,29.1099,28.99,29.0338,6317,0
+CRAK.US,D,20250212,000000,28.96,28.96,28.6219,28.6219,8594,0
+CRAK.US,D,20250213,000000,28.53,28.7115,28.42,28.68,6415,0
+CRAK.US,D,20250214,000000,28.9189,29.05,28.9189,28.9864,1623,0
+CRAK.US,D,20250218,000000,29.06,29.3629,29.06,29.3465,3715,0
+CRAK.US,D,20250219,000000,29.23,29.29,29.03,29.0841,13021,0
+CRAK.US,D,20250220,000000,29.01,29.3502,29.01,29.3502,47867,0
+CRAK.US,D,20250221,000000,29.2029,29.239,28.7976,28.7976,3031,0
+CRAK.US,D,20250224,000000,28.985,28.985,28.805,28.92,3240,0
+CRAK.US,D,20250225,000000,28.77,29,28.69,28.7601,6337,0
+CRAK.US,D,20250226,000000,28.58,28.74,28.41,28.4351,1185,0
+CRAK.US,D,20250227,000000,28.515,28.515,28.4157,28.4157,2463,0
+CRAK.US,D,20250228,000000,28.15,28.28,28.02,28.2462,27996,0
+CRAK.US,D,20250303,000000,28.4816,28.61,27.95,28.093,10664,0
+CRAK.US,D,20250304,000000,27.6,28.003,27.42,27.8659,9996,0
+CRAK.US,D,20250305,000000,28.01,28.055,27.7371,28.0387,4645,0
+CRAK.US,D,20250306,000000,28.15,28.23,27.98,28.1723,3109,0
+CRAK.US,D,20250307,000000,28.6018,28.75,28.39,28.6962,24858,0
+CRAK.US,D,20250310,000000,28.61,28.61,28.37,28.5967,4965,0
+CRAK.US,D,20250311,000000,28.55,28.75,28.4017,28.42,7223,0
+CRAK.US,D,20250312,000000,28.51,28.91,28.4108,28.7363,5810,0
+CRAK.US,D,20250313,000000,28.76,28.765,28.5181,28.604,5741,0
+CRAK.US,D,20250314,000000,28.9688,29.25,28.9688,29.2149,11526,0
+CRAK.US,D,20250317,000000,29.38,29.6967,29.23,29.67,12029,0
+CRAK.US,D,20250318,000000,29.71,29.79,29.49,29.5814,13326,0
+CRAK.US,D,20250319,000000,29.6163,29.6903,29.6163,29.6903,645,0
+CRAK.US,D,20250320,000000,29.465,29.7527,29.465,29.7527,1072,0
+CRAK.US,D,20250321,000000,29.33,29.5,29.23,29.3065,12200,0
+CRAK.US,D,20250324,000000,29.561,29.561,29.26,29.4341,3294,0
+CRAK.US,D,20250325,000000,29.52,29.6905,29.34,29.4034,2610,0
+CRAK.US,D,20250326,000000,29.493,29.5545,29.3973,29.3973,831,0
+CRAK.US,D,20250327,000000,29.21,29.3474,29.21,29.3474,693,0
+CRAK.US,D,20250328,000000,29.03,29.12,28.8801,28.9506,1106,0
+CRAK.US,D,20250331,000000,28.42,28.74,28.42,28.74,2600,0
+CRAK.US,D,20250401,000000,28.74,28.84,28.64,28.84,2332,0
+CRAK.US,D,20250402,000000,28.53,28.8996,28.49,28.8996,3995,0
+CRAK.US,D,20250403,000000,27.79,27.79,27.15,27.1652,6574,0
+CRAK.US,D,20250404,000000,26.33,26.35,25.2,25.42,33985,0
+CRAK.US,D,20250407,000000,24.5601,25.62,24.5601,24.9249,8414,0
+CRAK.US,D,20250408,000000,25.625,25.6406,24.32,24.5431,5976,0
+CRAK.US,D,20250409,000000,24.5787,26.2901,24.17,26.2611,17170,0
+CRAK.US,D,20250410,000000,25.49,25.49,25.06,25.358,2859,0
+CRAK.US,D,20250411,000000,25.5356,26.0382,25.39,26.0382,4081,0
+CRAK.US,D,20250414,000000,26.0998,26.2195,25.93,25.99,5634,0
+CRAK.US,D,20250415,000000,25.8701,26.15,25.87,25.87,3380,0
+CRAK.US,D,20250416,000000,26.22,26.22,25.897,25.9043,11265,0
+CRAK.US,D,20250417,000000,26.46,26.46,26.3,26.3105,9696,0
+CRAK.US,D,20250421,000000,26.53,26.53,26.01,26.2119,1157,0
+CRAK.US,D,20250422,000000,26.61,27.08,26.61,27.0272,7945,0
+CRAK.US,D,20250423,000000,26.8637,27.41,26.8637,27.0267,1460,0
+CRAK.US,D,20250424,000000,27.0434,27.318,26.9321,27.318,9043,0
+CRAK.US,D,20250425,000000,27.28,27.4468,27.06,27.4019,4544,0
+CRAK.US,D,20250428,000000,27.4624,27.6704,27.4624,27.6704,3124,0
+CRAK.US,D,20250429,000000,27.8369,27.954,27.69,27.9455,2422,0
+CRAK.US,D,20250430,000000,27.8257,27.83,27.715,27.73,3428,0
+CRAK.US,D,20250501,000000,27.81,27.8384,27.701,27.8384,2065,0
+CRAK.US,D,20250502,000000,28.0601,28.37,28.0601,28.35,9658,0
+CRAK.US,D,20250505,000000,28.39,28.72,28.39,28.6277,9243,0
+CRAK.US,D,20250506,000000,28.77,28.77,28.56,28.7387,8528,0
+CRAK.US,D,20250507,000000,28.7,28.73,28.46,28.53,1556,0
+CRAK.US,D,20250508,000000,28.4901,28.79,28.4901,28.685,9523,0
+CRAK.US,D,20250509,000000,29.03,29.11,28.74,28.92,14426,0
+CRAK.US,D,20250512,000000,29.7,29.75,29.51,29.58,10458,0
+CRAK.US,D,20250513,000000,29.72,30.177,29.66,30.12,6005,0
+CRAK.US,D,20250514,000000,30.025,30.17,29.78,29.884,6562,0
+CRAK.US,D,20250515,000000,29.61,29.9,29.61,29.9,4592,0
+CRAK.US,D,20250516,000000,29.6624,30.08,29.6624,29.9598,5385,0
+CRAK.US,D,20250519,000000,29.805,29.9115,29.77,29.9115,1233,0
+CRAK.US,D,20250520,000000,29.95,29.95,29.68,29.78,2047,0
+CRAK.US,D,20250521,000000,29.745,29.85,29.33,29.4222,4080,0
+CRAK.US,D,20250522,000000,28.9368,29.2853,28.86,29.2847,5285,0
+CRAK.US,D,20250523,000000,29.07,29.5,29.07,29.35,3207,0
+CRAK.US,D,20250527,000000,29.6889,29.8228,29.53,29.8228,1900,0
+CRAK.US,D,20250528,000000,30.01,30.01,29.68,29.7413,3132,0
+CRAK.US,D,20250529,000000,29.74,30.01,29.74,29.9306,4254,0
+CRAK.US,D,20250530,000000,29.8142,29.9608,29.8142,29.9608,1884,0
+CRAK.US,D,20250602,000000,30.1176,30.183,29.9601,30.183,5553,0
+CRAK.US,D,20250603,000000,30.06,30.5,29.9972,30.421,20904,0
+CRAK.US,D,20250604,000000,30.78,30.78,30.2394,30.315,2158,0
+CRAK.US,D,20250605,000000,30.27,30.5199,30.27,30.3103,1668,0
+CRAK.US,D,20250606,000000,30.6841,30.6841,30.54,30.5702,1666,0
+CRAK.US,D,20250609,000000,30.56,30.84,30.55,30.7911,5436,0
+CRAK.US,D,20250610,000000,31.28,31.465,30.91,31.3242,12752,0
+CRAK.US,D,20250611,000000,31.3824,31.69,31.38,31.5743,4361,0
+CRAK.US,D,20250612,000000,31.57,31.85,31.5201,31.8385,5784,0
+CRAK.US,D,20250613,000000,31.9499,32.02,31.7,31.8604,8291,0
+CRAK.US,D,20250616,000000,32.37,32.4,32.1867,32.33,10395,0
+CRAK.US,D,20250617,000000,32.505,32.57,32.42,32.529,15215,0
+CRAK.US,D,20250618,000000,32.64,32.64,32.42,32.555,14865,0
+CRAK.US,D,20250620,000000,32.71,32.71,32.5107,32.6389,1624,0
+CRAK.US,D,20250623,000000,32.87,32.88,32.4,32.5481,26937,0
+CRAK.US,D,20250624,000000,32.065,32.36,31.98,31.9993,16528,0
+CRAK.US,D,20250625,000000,31.87,32.14,31.87,32.1135,3533,0
+CRAK.US,D,20250626,000000,32.24,32.465,32.24,32.36,4847,0
+CRAK.US,D,20250627,000000,32.26,32.419,32.09,32.3206,6065,0
+CRAK.US,D,20250630,000000,32.49,32.8497,32.3817,32.8,4512,0
+CRAK.US,D,20250701,000000,32.73,33.5391,32.73,33.3917,1831,0
+CRAK.US,D,20250702,000000,33.4,33.9167,33.4,33.9037,7158,0
+CRAK.US,D,20250703,000000,33.875,34.0899,33.83,34.0257,4448,0
+CRAK.US,D,20250707,000000,33.565,33.86,33.55,33.73,8538,0
+CRAK.US,D,20250708,000000,33.9,34.27,33.75,34.25,2865,0
+CRAK.US,D,20250709,000000,34.25,34.3972,34.22,34.3972,2913,0
+CRAK.US,D,20250710,000000,34.37,34.52,34.11,34.4763,9834,0
+CRAK.US,D,20250711,000000,34.27,34.64,34.27,34.5768,5268,0
+CRAK.US,D,20250714,000000,34.28,34.49,34.11,34.27,65553,0
+CRAK.US,D,20250715,000000,34.05,34.0999,33.93,33.982,1126,0
+CRAK.US,D,20250716,000000,33.84,33.84,33.57,33.74,2663,0
+CRAK.US,D,20250717,000000,33.27,33.74,33.27,33.716,7547,0
+CRAK.US,D,20250718,000000,34.06,34.2102,33.89,33.89,2443,0
+CRAK.US,D,20250721,000000,34.055,34.185,33.84,34.0748,7192,0
+CRAK.US,D,20250722,000000,34.18,34.284,34.18,34.278,1384,0
+CRAK.US,D,20250723,000000,34.455,34.8499,34.4376,34.7752,6220,0
+CRAK.US,D,20250724,000000,34.482,34.5631,34.32,34.3895,7761,0
+CRAK.US,D,20250725,000000,34.279,34.535,34.279,34.415,12538,0
+CRAK.US,D,20250728,000000,34.05,34.598,33.95,34.4206,9899,0
+CRAK.US,D,20250729,000000,34.3944,34.46,34.1101,34.3563,2984,0
+CRAK.US,D,20250730,000000,34.04,34.08,33.925,33.9647,3260,0
+CRAK.US,D,20250731,000000,33.96,33.96,33.51,33.5936,5344,0
+CRAK.US,D,20250801,000000,33.3061,33.49,32.77,32.985,49857,0
+CRAK.US,D,20250804,000000,33.03,33.438,32.97,33.3391,21904,0
+CRAK.US,D,20250805,000000,33.68,33.68,33.1,33.43,9076,0
+CRAK.US,D,20250806,000000,33.59,33.89,33.514,33.89,11428,0
+CRAK.US,D,20250807,000000,34.08,34.08,33.38,33.55,12567,0
+CRAK.US,D,20250808,000000,33.8283,33.87,33.71,33.7268,15874,0
+CRAK.US,D,20250811,000000,33.5,33.634,33.2101,33.34,6839,0
+CRAK.US,D,20250812,000000,33.58,33.9199,33.56,33.7349,2567,0
+CRAK.US,D,20250813,000000,33.8013,33.9629,33.765,33.9629,1540,0
+CRAK.US,D,20250814,000000,33.78,33.7815,33.54,33.7815,1851,0
+CRAK.US,D,20250815,000000,34.18,34.19,33.84,34.17,3182,0
+CRAK.US,D,20250818,000000,34.11,34.18,33.83,34.0049,4353,0
+CRAK.US,D,20250819,000000,34.02,34.46,34.02,34.0819,3876,0
+CRAK.US,D,20250820,000000,34.145,34.3524,34.02,34.3524,4736,0
+CRAK.US,D,20250821,000000,34.488,34.488,34.3095,34.478,1290,0
+CRAK.US,D,20250822,000000,34.565,35.578,34.55,35.4864,13263,0
+CRAK.US,D,20250825,000000,35.484,35.49,35.3792,35.3792,1565,0
+CRAK.US,D,20250826,000000,35.2766,35.31,35.115,35.2037,1658,0
+CRAK.US,D,20250827,000000,34.945,35.3949,34.896,35.3949,3573,0
+CRAK.US,D,20250828,000000,35.47,35.5,35.4478,35.5,2010,0
+CRAK.US,D,20250829,000000,35.15,35.43,35.1365,35.35,9703,0
+CRAK.US,D,20250902,000000,35.42,35.61,35.06,35.36,18885,0
+CRAK.US,D,20250903,000000,35.445,35.6174,35.32,35.5246,13876,0
+CRAK.US,D,20250904,000000,35.452,35.71,35.19,35.4509,18285,0
+CRAK.US,D,20250905,000000,35.925,35.925,35.49,35.749,5084,0
+CRAK.US,D,20250908,000000,36.05,36.05,35.69,35.9778,19263,0
+CRAK.US,D,20250909,000000,36.23,36.36,36,36.2072,2580,0
+CRAK.US,D,20250910,000000,36.08,36.37,35.82,35.9496,6654,0
+CRAK.US,D,20250911,000000,36.29,36.4,36.16,36.3433,8277,0
+CRAK.US,D,20250912,000000,36.125,36.41,36.02,36.09,2994,0
+CRAK.US,D,20250915,000000,36.19,36.62,36.19,36.525,4699,0
+CRAK.US,D,20250916,000000,36.95,37.2424,36.95,37.2424,7693,0
+CRAK.US,D,20250917,000000,37.325,37.34,37.0109,37.04,8967,0
+CRAK.US,D,20250918,000000,36.9471,36.9471,36.69,36.8711,2496,0
+CRAK.US,D,20250919,000000,36.43,36.57,36.26,36.401,19825,0
+CRAK.US,D,20250922,000000,36.5,36.6799,36.38,36.6799,4895,0
+CRAK.US,D,20250923,000000,37.03,37.18,36.76,36.9,17604,0
+CRAK.US,D,20250924,000000,37.27,37.3,36.9,37.2377,9797,0
+CRAK.US,D,20250925,000000,37.4,37.5507,37.26,37.5454,6982,0
+CRAK.US,D,20250926,000000,37.64,37.8699,37.55,37.6498,13565,0
+CRAK.US,D,20250929,000000,37.3875,37.66,37.14,37.53,12768,0
+CRAK.US,D,20250930,000000,37.095,37.095,36.5401,36.69,17199,0
+CRAK.US,D,20251001,000000,36.85,37.0199,36.71,36.99,3610,0
+CRAK.US,D,20251002,000000,37.075,37.13,36.6601,37,3894,0
+CRAK.US,D,20251003,000000,37.313,37.39,37.011,37.1099,7078,0
+CRAK.US,D,20251006,000000,37.145,37.2,36.8,36.87,13276,0
+CRAK.US,D,20251007,000000,36.8,36.885,36.52,36.6356,8423,0
+CRAK.US,D,20251008,000000,36.72,36.8187,36.53,36.615,3661,0
+CRAK.US,D,20251009,000000,36.795,36.795,36.46,36.5847,11227,0
+CRAK.US,D,20251010,000000,36.2297,36.253,35.5,35.5,6056,0
+CRAK.US,D,20251013,000000,35.801,36.08,35.801,35.9881,2831,0
+CRAK.US,D,20251014,000000,35.69,36.3271,35.68,36.2042,5666,0
+CRAK.US,D,20251015,000000,36.36,36.67,35.9835,36.2327,2502,0
+CRAK.US,D,20251016,000000,36.707,36.707,36.4,36.4136,1941,0
+CRAK.US,D,20251017,000000,36.3,36.58,36.13,36.47,12087,0
+CRAK.US,D,20251020,000000,37,37.24,36.92,37.0557,10970,0
+CRAK.US,D,20251021,000000,36.9045,37.02,36.6601,36.8418,1756,0
+CRAK.US,D,20251022,000000,37.4496,37.79,37.2601,37.6563,16401,0
+CRAK.US,D,20251023,000000,38.5,39,38.16,38.8646,37612,0
+CRAK.US,D,20251024,000000,39.5846,39.5846,39.09,39.0917,19008,0
+CRAK.US,D,20251027,000000,39.81,39.87,39.5622,39.7109,14439,0
+CRAK.US,D,20251028,000000,39.7899,39.9224,39.5451,39.6344,15785,0
+CRAK.US,D,20251029,000000,39.6,40.22,39.5,40.06,12897,0
+CRAK.US,D,20251030,000000,39.87,40.1399,39.7,39.8882,8487,0
+CRAK.US,D,20251031,000000,39.56,39.6755,39.0492,39.1,22324,0
+CRAK.US,D,20251103,000000,39.2935,39.5,39.16,39.49,14837,0
+CRAK.US,D,20251104,000000,38.27,39.03,38.18,38.68,17440,0
+CRAK.US,D,20251105,000000,38.745,38.855,38.46,38.6903,10448,0
+CRAK.US,D,20251106,000000,39,39.6499,38.78,39.4141,13450,0
+CRAK.US,D,20251107,000000,39.46,39.7059,39.1,39.5041,19180,0
+CRAK.US,D,20251110,000000,39.845,40.4999,39.7865,40.44,16708,0
+CRAK.US,D,20251111,000000,40.82,40.98,40.454,40.88,38808,0
+CRAK.US,D,20251112,000000,40.97,41.07,40.6985,40.81,62504,0
+CRAK.US,D,20251113,000000,40.48,41.05,40.45,40.6528,17459,0
+CRAK.US,D,20251114,000000,40.97,41.4899,40.5,41.2592,24940,0
+CRAK.US,D,20251117,000000,41.26,41.49,40.62,40.78,70898,0
+CRAK.US,D,20251118,000000,40.5049,40.8899,40.3,40.7884,129794,0
+CRAK.US,D,20251119,000000,40.05,40.46,40.05,40.2401,80516,0
+CRAK.US,D,20251120,000000,40.51,40.77,39.5601,39.649,36212,0
+CRAK.US,D,20251121,000000,39.08,39.83,39.06,39.77,29830,0
+CRAK.US,D,20251124,000000,39.125,39.48,38.86,39.4149,31971,0
+CRAK.US,D,20251125,000000,39.07,39.509,39.0555,39.3925,13751,0
+CRAK.US,D,20251126,000000,39.45,39.68,39.29,39.57,19745,0
+CRAK.US,D,20251128,000000,39.3,39.6599,39.3,39.6593,9348,0
+CRAK.US,D,20251201,000000,39.995,40.299,39.72,39.8499,14453,0
+CRAK.US,D,20251202,000000,39.85,39.9325,39.3,39.634,26290,0
+CRAK.US,D,20251203,000000,39.91,40.0017,39.58,39.84,6835,0
+CRAK.US,D,20251204,000000,39.755,39.91,39.6155,39.76,30283,0
+CRAK.US,D,20251205,000000,39.76,40.139999,39.76,39.9612,7000,0
+CRAK.US,D,20251208,000000,39.9805,40.08,39.54,39.54,39965,0
+CRAK.US,D,20251209,000000,39.5758,39.82,39.42,39.6,37590,0
+CRAK.US,D,20251210,000000,39.391,39.9524,39.391,39.94,5271,0
+CRAK.US,D,20251211,000000,39.74,39.92,39.54,39.56,7329,0
+CRAK.US,D,20251212,000000,39.4,39.52,39.13,39.2,16188,0
+CRAK.US,D,20251215,000000,39.6444,40.02,39.4,39.475,6621,0
+CRAK.US,D,20251216,000000,38.96,39.16,38.335,38.4948,23526,0
+CRAK.US,D,20251217,000000,38.37,38.5,38.04,38.1986,17067,0
+CRAK.US,D,20251218,000000,38.1697,38.1986,37.86,37.896,28412,0
+CRAK.US,D,20251219,000000,38.11,38.22,38.09,38.22,6722,0
+CRAK.US,D,20251222,000000,37.93,37.93,37.4701,37.49,17409,0
+CRAK.US,D,20251223,000000,37.5,37.58,37.431,37.5471,5690,0
+CRAK.US,D,20251224,000000,37.64,37.87,37.45,37.6475,6418,0
+CRAK.US,D,20251226,000000,37.78,37.78,37.27,37.38,9029,0
+CRAK.US,D,20251229,000000,37.37,37.73,37.26,37.5748,40811,0
+CRAK.US,D,20251230,000000,37.84,37.84,37.4901,37.53,9818,0
+CRAK.US,D,20251231,000000,37.54,37.6,37.45,37.5061,21700,0
+CRAK.US,D,20260102,000000,37.77,37.97,37.7567,37.92,14834,0
+CRAK.US,D,20260105,000000,39.03,39.31,38.8225,39.16,291376,0
+CRAK.US,D,20260106,000000,39.44,39.46,38.88,38.97,131379,0
+CRAK.US,D,20260107,000000,38.6,38.97,38.41,38.65,221051,0
+CRAK.US,D,20260108,000000,38.77,39.25,38.3829,39.15,184812,0
+CRAK.US,D,20260109,000000,39.32,39.44,39,39.1,111133,0
+CRAK.US,D,20260112,000000,39.52,39.8299,39.355,39.46,118430,0
+CRAK.US,D,20260113,000000,39.41,39.71,39.34,39.43,55156,0
+CRAK.US,D,20260114,000000,39.64,40.37,39.64,40.06,30147,0
+CRAK.US,D,20260115,000000,40.2118,40.380045,40,40.29,31861,0
+CRAK.US,D,20260116,000000,39.9782,40.32,39.8408,39.9,63896,0
+CRAK.US,D,20260120,000000,39.61,40.03,39.38,39.73,33816,0
+CRAK.US,D,20260121,000000,40.458,40.65,40.32,40.62,65445,0
+CRAK.US,D,20260122,000000,40.88,41.16,40.76,41.03,89936,0
+CRAK.US,D,20260123,000000,41.34,41.45,41.0572,41.32,65503,0
+CRAK.US,D,20260126,000000,41.66,41.66,41.2,41.27,51122,0
+CRAK.US,D,20260127,000000,41.3301,41.6399,41.27,41.62,23078,0
+CRAK.US,D,20260128,000000,41.53,41.72,41.16,41.7,53303,0
+CRAK.US,D,20260129,000000,42.38,42.56,41.903,42.265,69088,0
+CRAK.US,D,20260130,000000,42.27,42.27,41.435,41.92,52829,0
+CRAK.US,D,20260202,000000,41.01,41.4,41,41.37,55304,0
+CRAK.US,D,20260203,000000,41.565,42.56,41.42,42.56,29004,0
+CRAK.US,D,20260204,000000,43.47,43.77,43.13,43.56,68290,0
+CRAK.US,D,20260205,000000,43,43.32,42.65,43.16,75220,0
+CRAK.US,D,20260206,000000,43.5,44.34,43.4,44.27,55825,0
+CRAK.US,D,20260209,000000,44.3121,44.4899,44.132,44.37,48085,0
+CRAK.US,D,20260210,000000,44.265,44.59,43.8,44.06,205485,0
+CRAK.US,D,20260211,000000,44.713,45.16,44.39,45.1,64152,0
+CRAK.US,D,20260212,000000,45.35,45.57,44.2001,44.5,39641,0
+CRAK.US,D,20260213,000000,43.9677,44.57,43.67,44.57,46188,0
+CRAK.US,D,20260217,000000,43.79,44.46,43.4103,43.82,85597,0
+CRAK.US,D,20260218,000000,44.16,44.16,43.7501,44.05,17252,0
diff --git a/daily/us/nyse etfs/1/crdt.us.txt b/daily/us/nyse etfs/1/crdt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7db5f1d0c72f80925844c20f53d88a8487a7007
--- /dev/null
+++ b/daily/us/nyse etfs/1/crdt.us.txt	
@@ -0,0 +1,663 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRDT.US,D,20230628,000000,25.05,25.05,25.0359,25.0359,1336,0
+CRDT.US,D,20230629,000000,25.059,25.07,25,25.034,15712,0
+CRDT.US,D,20230630,000000,25.06,25.07,25.035,25.035,4750,0
+CRDT.US,D,20230703,000000,25.07,25.07,25.04,25.04,1748,0
+CRDT.US,D,20230705,000000,25.065,25.07,25.04,25.04,709,0
+CRDT.US,D,20230706,000000,25.0799,25.08,25.045,25.08,2407,0
+CRDT.US,D,20230707,000000,25.079,25.079,25.05,25.055,891,0
+CRDT.US,D,20230710,000000,25.07,25.07,25.07,25.07,1672,0
+CRDT.US,D,20230711,000000,25.089,25.1,25.065,25.065,9350,0
+CRDT.US,D,20230712,000000,25.11,25.11,25.04,25.065,31848,0
+CRDT.US,D,20230713,000000,25.12,25.13,25.1049,25.1049,737,0
+CRDT.US,D,20230714,000000,25.19,25.19,25.14,25.14,52580,0
+CRDT.US,D,20230717,000000,25.18,25.19,25.18,25.19,4363,0
+CRDT.US,D,20230718,000000,25.165,25.165,25.165,25.165,2,0
+CRDT.US,D,20230719,000000,25.08,25.11,25.08,25.1,3974,0
+CRDT.US,D,20230720,000000,25.109,25.12,25.085,25.085,10317,0
+CRDT.US,D,20230721,000000,25.1,25.1,25.0698,25.09,15183,0
+CRDT.US,D,20230724,000000,25.0788,25.11,25.07,25.07,9383,0
+CRDT.US,D,20230725,000000,25.07,25.11,25.07,25.0893,20592,0
+CRDT.US,D,20230726,000000,25.055,25.11,25.03,25.1,32998,0
+CRDT.US,D,20230727,000000,25.09,25.19,25.09,25.165,139725,0
+CRDT.US,D,20230728,000000,25.11,25.17,25.11,25.14,129997,0
+CRDT.US,D,20230731,000000,25.19,25.204,25.19,25.204,62409,0
+CRDT.US,D,20230801,000000,25.21,25.215,25.205,25.205,4802,0
+CRDT.US,D,20230802,000000,25.2793,25.31,25.25,25.27,289679,0
+CRDT.US,D,20230803,000000,25.2801,25.395,25.2801,25.38,18098,0
+CRDT.US,D,20230804,000000,25.39,25.4,25.35,25.3643,45023,0
+CRDT.US,D,20230807,000000,25.439,25.495,25.41,25.43,29406,0
+CRDT.US,D,20230808,000000,25.42,25.44,25.405,25.405,806,0
+CRDT.US,D,20230809,000000,25.47,25.47,25.3874,25.405,2174,0
+CRDT.US,D,20230810,000000,25.41,25.45,25.4,25.45,12941,0
+CRDT.US,D,20230811,000000,25.3801,25.44,25.3801,25.43,26692,0
+CRDT.US,D,20230814,000000,25.36,25.43,25.36,25.4,3539,0
+CRDT.US,D,20230815,000000,25.41,25.42,25.4,25.41,10503,0
+CRDT.US,D,20230816,000000,25.4,25.41,25.3489,25.3963,2687,0
+CRDT.US,D,20230817,000000,25.44,25.44,25.38,25.3998,2187,0
+CRDT.US,D,20230818,000000,25.36,25.45,25.36,25.445,14261,0
+CRDT.US,D,20230821,000000,25.465,25.47,25.4539,25.4622,2232,0
+CRDT.US,D,20230822,000000,25.41,25.458,25.38,25.4149,1587,0
+CRDT.US,D,20230823,000000,25.4,25.429,25.39,25.39,2189,0
+CRDT.US,D,20230824,000000,25.445,25.445,25.3981,25.405,8885,0
+CRDT.US,D,20230825,000000,25.4199,25.4199,25.3501,25.38,22331,0
+CRDT.US,D,20230828,000000,25.309,25.3097,25.2899,25.2899,6897,0
+CRDT.US,D,20230829,000000,25.31,25.34,25.27,25.3214,2811,0
+CRDT.US,D,20230830,000000,25.41,25.425,25.41,25.425,2678,0
+CRDT.US,D,20230831,000000,25.42,25.42,25.4011,25.4035,1898,0
+CRDT.US,D,20230901,000000,25.49,25.49,25.4201,25.455,3430,0
+CRDT.US,D,20230905,000000,25.51,25.52,25.4849,25.4849,8157,0
+CRDT.US,D,20230906,000000,25.405,25.448,25.34,25.38,17321,0
+CRDT.US,D,20230907,000000,25.429,25.44,25.429,25.44,4137,0
+CRDT.US,D,20230908,000000,25.3901,25.449,25.3901,25.415,5476,0
+CRDT.US,D,20230911,000000,25.459,25.465,25.435,25.435,3576,0
+CRDT.US,D,20230912,000000,25.47,25.48,25.45,25.45,1331,0
+CRDT.US,D,20230913,000000,25.49,25.49,25.4336,25.455,17911,0
+CRDT.US,D,20230914,000000,25.53,25.548,25.52,25.52,542,0
+CRDT.US,D,20230915,000000,25.53,25.5399,25.47,25.51,7545,0
+CRDT.US,D,20230918,000000,25.56,25.56,25.49,25.49,1700,0
+CRDT.US,D,20230919,000000,25.539,25.539,25.49,25.505,3186,0
+CRDT.US,D,20230920,000000,25.53,25.54,25.49,25.515,3933,0
+CRDT.US,D,20230921,000000,25.5502,25.558,25.51,25.5175,1850,0
+CRDT.US,D,20230922,000000,25.525,25.529,25.495,25.495,652,0
+CRDT.US,D,20230925,000000,25.47,25.539,25.47,25.48,1454,0
+CRDT.US,D,20230926,000000,25.44,25.52,25.44,25.485,1853,0
+CRDT.US,D,20230927,000000,25.44,25.44,25.3,25.305,3098,0
+CRDT.US,D,20230928,000000,25.3628,25.3999,25.36,25.37,1387,0
+CRDT.US,D,20230929,000000,25.455,25.465,25.411,25.411,3254,0
+CRDT.US,D,20231002,000000,25.265,25.2899,25.25,25.25,1050,0
+CRDT.US,D,20231003,000000,25.21,25.21,25.135,25.135,523,0
+CRDT.US,D,20231004,000000,25.12,25.176,25.1027,25.1498,5989,0
+CRDT.US,D,20231005,000000,25.21,25.21,25.11,25.1393,700,0
+CRDT.US,D,20231006,000000,25.11,25.19,25.11,25.1548,2503,0
+CRDT.US,D,20231009,000000,25.2,25.35,25.2,25.3248,939,0
+CRDT.US,D,20231010,000000,25.34,25.392,25.34,25.34,1020,0
+CRDT.US,D,20231011,000000,25.26,25.36,25.26,25.3,786,0
+CRDT.US,D,20231012,000000,25.28,25.34,25.15,25.3,23589,0
+CRDT.US,D,20231013,000000,25.22,25.37,25.15,25.3567,21168,0
+CRDT.US,D,20231016,000000,25.27,25.27,25.13,25.15,34140,0
+CRDT.US,D,20231017,000000,25.1,25.171,25.06,25.06,7543,0
+CRDT.US,D,20231018,000000,25.14,25.14,25.07,25.07,4754,0
+CRDT.US,D,20231019,000000,25,25.082,25,25.0149,5878,0
+CRDT.US,D,20231020,000000,25.05,25.06,24.99,25,5050,0
+CRDT.US,D,20231023,000000,25.04,25.04,24.94,24.99,3775,0
+CRDT.US,D,20231024,000000,25,25,24.95,24.9748,8747,0
+CRDT.US,D,20231025,000000,25.07,25.07,24.88,24.91,3753,0
+CRDT.US,D,20231026,000000,24.85,24.85,24.8,24.8,799,0
+CRDT.US,D,20231027,000000,24.78,24.7993,24.75,24.75,2834,0
+CRDT.US,D,20231030,000000,24.79,24.8,24.77,24.8,3009,0
+CRDT.US,D,20231031,000000,24.8,24.83,24.8,24.83,1174,0
+CRDT.US,D,20231101,000000,24.745,24.794,24.745,24.79,1773,0
+CRDT.US,D,20231102,000000,24.96,25.05,24.95,25.05,15354,0
+CRDT.US,D,20231103,000000,25.238,25.238,25.09,25.18,10865,0
+CRDT.US,D,20231106,000000,25.23,25.262,25.175,25.175,3882,0
+CRDT.US,D,20231107,000000,25.12,25.14,25.06,25.0998,25414,0
+CRDT.US,D,20231108,000000,24.985,25.0199,24.97,24.974,2359,0
+CRDT.US,D,20231109,000000,24.98,24.98,24.86,24.86,3495,0
+CRDT.US,D,20231110,000000,24.97,25.02,24.89,25.01,2284,0
+CRDT.US,D,20231113,000000,25.03,25.03,25.03,25.03,109,0
+CRDT.US,D,20231114,000000,25.3,25.319,25.25,25.29,1992,0
+CRDT.US,D,20231115,000000,25.25,25.28,25.2499,25.25,3812,0
+CRDT.US,D,20231116,000000,25.255,25.26,25.25,25.25,5616,0
+CRDT.US,D,20231117,000000,25.24,25.28,25.18,25.191,18206,0
+CRDT.US,D,20231120,000000,25.23,25.38,25.23,25.335,8711,0
+CRDT.US,D,20231121,000000,25.36,25.39,25.325,25.36,4430,0
+CRDT.US,D,20231122,000000,25.309,25.3315,25.295,25.3315,755,0
+CRDT.US,D,20231124,000000,25.37,25.41,25.355,25.355,6757,0
+CRDT.US,D,20231127,000000,25.14,25.14,25.05,25.105,3073,0
+CRDT.US,D,20231128,000000,25.2092,25.32,25.19,25.32,6736,0
+CRDT.US,D,20231129,000000,25.34,25.405,25.325,25.345,8492,0
+CRDT.US,D,20231130,000000,25.355,25.4,25.2501,25.26,4082,0
+CRDT.US,D,20231201,000000,25.31,25.41,25.27,25.3634,15932,0
+CRDT.US,D,20231204,000000,25.36,25.37,25.33,25.342,1753,0
+CRDT.US,D,20231205,000000,25.28,25.3466,25.28,25.2999,2524,0
+CRDT.US,D,20231206,000000,25.32,25.32,25.15,25.15,3924,0
+CRDT.US,D,20231207,000000,25.24,25.24,25.24,25.24,425,0
+CRDT.US,D,20231208,000000,25.28,25.29,25.26,25.2698,2309,0
+CRDT.US,D,20231211,000000,25.23,25.24,25.2,25.215,2599,0
+CRDT.US,D,20231212,000000,25.08,25.16,25.08,25.145,8531,0
+CRDT.US,D,20231213,000000,25.13,25.44,25.13,25.44,7279,0
+CRDT.US,D,20231214,000000,25.582,25.734,25.582,25.61,2198,0
+CRDT.US,D,20231215,000000,25.4689,25.51,25.4,25.47,82167,0
+CRDT.US,D,20231218,000000,25.594,25.594,25.49,25.5366,5952,0
+CRDT.US,D,20231219,000000,25.56,25.6,25.56,25.5744,4882,0
+CRDT.US,D,20231220,000000,25.64,25.65,25.5663,25.5663,18206,0
+CRDT.US,D,20231221,000000,25.69,25.69,25.655,25.6599,28079,0
+CRDT.US,D,20231222,000000,25.68,25.705,25.6603,25.69,38021,0
+CRDT.US,D,20231226,000000,25.55,25.605,25.5201,25.59,27419,0
+CRDT.US,D,20231227,000000,25.618,25.66,25.618,25.6298,2215,0
+CRDT.US,D,20231228,000000,25.63,25.665,25.62,25.64,9428,0
+CRDT.US,D,20231229,000000,25.63,25.67,25.63,25.66,2933,0
+CRDT.US,D,20240102,000000,25.58,25.58,25.485,25.49,13534,0
+CRDT.US,D,20240103,000000,25.48,25.55,25.451,25.519,26764,0
+CRDT.US,D,20240104,000000,25.583,25.61,25.575,25.575,792,0
+CRDT.US,D,20240105,000000,25.635,25.71,25.61,25.65,6656,0
+CRDT.US,D,20240108,000000,25.6055,25.735,25.57,25.6477,18819,0
+CRDT.US,D,20240109,000000,25.635,25.7,25.5672,25.6723,253622,0
+CRDT.US,D,20240110,000000,25.67,25.72,25.65,25.69,26525,0
+CRDT.US,D,20240111,000000,25.68,25.7261,25.65,25.7249,41675,0
+CRDT.US,D,20240112,000000,25.84,25.85,25.74,25.795,108974,0
+CRDT.US,D,20240116,000000,25.74,25.778,25.68,25.7095,61899,0
+CRDT.US,D,20240117,000000,25.63,25.66,25.58,25.64,12358,0
+CRDT.US,D,20240118,000000,25.72,25.755,25.681,25.7,14466,0
+CRDT.US,D,20240119,000000,25.6365,25.6796,25.58,25.6702,39256,0
+CRDT.US,D,20240122,000000,25.685,25.71,25.59,25.71,25274,0
+CRDT.US,D,20240123,000000,25.63,25.698,25.61,25.69,29033,0
+CRDT.US,D,20240124,000000,25.74,25.74,25.73,25.73,5759,0
+CRDT.US,D,20240125,000000,25.75,25.82,25.75,25.8,1436,0
+CRDT.US,D,20240126,000000,25.58,25.605,25.49,25.595,9772,0
+CRDT.US,D,20240129,000000,25.605,25.62,25.54,25.62,1743,0
+CRDT.US,D,20240130,000000,25.585,25.615,25.4817,25.5,11443,0
+CRDT.US,D,20240131,000000,25.57,25.5889,25.4889,25.51,5825,0
+CRDT.US,D,20240201,000000,25.64,25.645,25.59,25.595,6349,0
+CRDT.US,D,20240202,000000,25.41,25.53,25.39,25.49,40936,0
+CRDT.US,D,20240205,000000,25.4129,25.414,25.35,25.395,2865,0
+CRDT.US,D,20240206,000000,25.47,25.51,25.47,25.4904,23113,0
+CRDT.US,D,20240207,000000,25.49,25.5063,25.4279,25.445,5460,0
+CRDT.US,D,20240208,000000,25.4737,25.53,25.47,25.525,5053,0
+CRDT.US,D,20240209,000000,25.51,25.545,25.471,25.54,5522,0
+CRDT.US,D,20240212,000000,25.56,25.6,25.5542,25.59,28206,0
+CRDT.US,D,20240213,000000,25.3406,25.39,25.34,25.37,41360,0
+CRDT.US,D,20240214,000000,25.51,25.6173,25.44,25.56,11447,0
+CRDT.US,D,20240215,000000,25.49,25.58,25.49,25.57,2622,0
+CRDT.US,D,20240216,000000,25.47,25.5,25.45,25.5,9726,0
+CRDT.US,D,20240220,000000,25.49,25.555,25.49,25.55,5147,0
+CRDT.US,D,20240221,000000,25.598,25.605,25.59,25.6,2222,0
+CRDT.US,D,20240222,000000,25.59,25.61,25.56,25.6,11090,0
+CRDT.US,D,20240223,000000,25.59,25.605,25.5134,25.6,9360,0
+CRDT.US,D,20240226,000000,25.41,25.445,25.35,25.42,13263,0
+CRDT.US,D,20240227,000000,25.435,25.46,25.435,25.45,12548,0
+CRDT.US,D,20240228,000000,25.4,25.58,25.4,25.57,23276,0
+CRDT.US,D,20240229,000000,25.51,25.62,25.51,25.6199,6879,0
+CRDT.US,D,20240301,000000,25.635,25.76,25.635,25.75,15825,0
+CRDT.US,D,20240304,000000,25.66,25.665,25.64,25.6633,9365,0
+CRDT.US,D,20240305,000000,25.57,25.585,25.5,25.58,14901,0
+CRDT.US,D,20240306,000000,25.61,25.66,25.5,25.5,16540,0
+CRDT.US,D,20240307,000000,25.48,25.53,25.48,25.52,17851,0
+CRDT.US,D,20240308,000000,25.61,25.63,25.51,25.585,21497,0
+CRDT.US,D,20240311,000000,25.56,25.618,25.47,25.47,67646,0
+CRDT.US,D,20240312,000000,25.558,25.558,25.47,25.47,30374,0
+CRDT.US,D,20240313,000000,25.42,25.45,25.33,25.3925,70084,0
+CRDT.US,D,20240314,000000,25.3513,25.425,25.35,25.42,9879,0
+CRDT.US,D,20240315,000000,25.438,25.45,25.43,25.43,4098,0
+CRDT.US,D,20240318,000000,25.45,25.5,25.45,25.49,2786,0
+CRDT.US,D,20240319,000000,25.52,25.565,25.52,25.55,7323,0
+CRDT.US,D,20240320,000000,25.53,25.535,25.34,25.51,38100,0
+CRDT.US,D,20240321,000000,25.33,25.37,25.21,25.21,15308,0
+CRDT.US,D,20240322,000000,25.32,25.32,25.18,25.2699,5209,0
+CRDT.US,D,20240325,000000,25.2,25.2001,25.11,25.1294,3736,0
+CRDT.US,D,20240326,000000,25.17,25.17,25.1016,25.1016,4356,0
+CRDT.US,D,20240327,000000,25.18,25.22,25.1469,25.205,16368,0
+CRDT.US,D,20240328,000000,25.15,25.16,25.12,25.14,17353,0
+CRDT.US,D,20240401,000000,25.2,25.2,25.1117,25.13,6485,0
+CRDT.US,D,20240402,000000,25.145,25.16,25.13,25.13,8833,0
+CRDT.US,D,20240403,000000,25.28,25.29,25.28,25.28,2298,0
+CRDT.US,D,20240404,000000,25.24,25.275,25.24,25.27,4247,0
+CRDT.US,D,20240405,000000,25.28,25.31,25.275,25.31,3536,0
+CRDT.US,D,20240408,000000,25.27,25.33,25.27,25.32,24315,0
+CRDT.US,D,20240409,000000,25.3,25.31,25.28,25.3,1143,0
+CRDT.US,D,20240410,000000,25.19,25.19,25.034,25.07,1666,0
+CRDT.US,D,20240411,000000,25.1,25.17,25.0893,25.16,1676,0
+CRDT.US,D,20240412,000000,25.17,25.18,25.1096,25.12,5981,0
+CRDT.US,D,20240415,000000,25.1552,25.2,25.1,25.1,3658,0
+CRDT.US,D,20240416,000000,25.16,25.16,25.1191,25.1191,768,0
+CRDT.US,D,20240417,000000,25.1899,25.19,25.12,25.1599,5259,0
+CRDT.US,D,20240418,000000,25.105,25.15,25.0701,25.115,1469,0
+CRDT.US,D,20240419,000000,25.14,25.165,25.14,25.16,905,0
+CRDT.US,D,20240422,000000,25.08,25.2,25.08,25.19,1636,0
+CRDT.US,D,20240423,000000,25.16,25.24,25.16,25.19,1683,0
+CRDT.US,D,20240424,000000,25.2,25.2,25.18,25.18,3982,0
+CRDT.US,D,20240425,000000,24.98,24.98,24.98,24.98,575,0
+CRDT.US,D,20240426,000000,24.93,24.97,24.89,24.95,4989,0
+CRDT.US,D,20240429,000000,24.93,25,24.93,24.93,6845,0
+CRDT.US,D,20240430,000000,24.77,24.83,24.73,24.73,14113,0
+CRDT.US,D,20240501,000000,24.88,25.01,24.865,24.9371,3316,0
+CRDT.US,D,20240502,000000,25,25.065,25,25.06,953,0
+CRDT.US,D,20240503,000000,25.14,25.14,25.08,25.1243,5604,0
+CRDT.US,D,20240506,000000,25.135,25.135,25.0503,25.08,2496,0
+CRDT.US,D,20240507,000000,25.05,25.12,25.035,25.035,8245,0
+CRDT.US,D,20240508,000000,25.09,25.1,25.03,25.06,59828,0
+CRDT.US,D,20240509,000000,25.011,25.08,24.97,25.0661,65433,0
+CRDT.US,D,20240510,000000,25.06,25.06,25.025,25.04,57826,0
+CRDT.US,D,20240513,000000,25.09,25.09,25.0231,25.0284,867,0
+CRDT.US,D,20240514,000000,25.06,25.099,25.01,25.095,70111,0
+CRDT.US,D,20240515,000000,25.19,25.212,25.15,25.2,5067,0
+CRDT.US,D,20240516,000000,25.2,25.2,25.17,25.175,8944,0
+CRDT.US,D,20240517,000000,25.14,25.185,25.135,25.1417,4900,0
+CRDT.US,D,20240520,000000,25.09,25.149,25.08,25.095,4652,0
+CRDT.US,D,20240521,000000,25.12,25.13,25.07,25.12,4441,0
+CRDT.US,D,20240522,000000,25.05,25.05,24.9254,24.9254,221,0
+CRDT.US,D,20240523,000000,24.98,24.98,24.83,24.95,1245,0
+CRDT.US,D,20240524,000000,24.73,24.73,24.69,24.69,1321,0
+CRDT.US,D,20240528,000000,24.6501,24.7232,24.65,24.665,2475,0
+CRDT.US,D,20240529,000000,24.575,24.589,24.565,24.5696,878,0
+CRDT.US,D,20240530,000000,24.61,24.64,24.605,24.605,3726,0
+CRDT.US,D,20240531,000000,24.63,24.73,24.63,24.7246,836,0
+CRDT.US,D,20240603,000000,24.785,24.8,24.7731,24.7731,1064,0
+CRDT.US,D,20240604,000000,24.8,24.87,24.8,24.82,5047,0
+CRDT.US,D,20240605,000000,24.82,24.93,24.82,24.93,12999,0
+CRDT.US,D,20240606,000000,24.89,24.89,24.885,24.89,1190,0
+CRDT.US,D,20240607,000000,24.73,24.74,24.705,24.72,10503,0
+CRDT.US,D,20240610,000000,24.6717,24.72,24.6717,24.69,8688,0
+CRDT.US,D,20240611,000000,24.75,24.755,24.71,24.7356,1712,0
+CRDT.US,D,20240612,000000,24.93,24.98,24.89,24.89,6459,0
+CRDT.US,D,20240613,000000,24.91,24.96,24.9097,24.94,5902,0
+CRDT.US,D,20240614,000000,24.95,24.95,24.8968,24.8968,10033,0
+CRDT.US,D,20240617,000000,24.96,24.97,24.91,24.9391,62163,0
+CRDT.US,D,20240618,000000,25.02,25.0399,24.97,25.015,16118,0
+CRDT.US,D,20240620,000000,24.98,25.0199,24.97,24.9991,11091,0
+CRDT.US,D,20240621,000000,25.03,25.04,24.98,25.03,7884,0
+CRDT.US,D,20240624,000000,24.99,25.03,24.99,25.02,6391,0
+CRDT.US,D,20240625,000000,24.7725,24.8,24.7725,24.7989,1798,0
+CRDT.US,D,20240626,000000,24.75,24.75,24.71,24.7203,16665,0
+CRDT.US,D,20240627,000000,24.75,24.78,24.71,24.744,3729,0
+CRDT.US,D,20240628,000000,24.78,24.78,24.65,24.7379,10729,0
+CRDT.US,D,20240701,000000,24.72,24.7251,24.682,24.7251,499,0
+CRDT.US,D,20240702,000000,24.7,24.78,24.7,24.78,1753,0
+CRDT.US,D,20240703,000000,24.87,24.87,24.8149,24.825,1821,0
+CRDT.US,D,20240705,000000,24.85,24.95,24.85,24.94,4401,0
+CRDT.US,D,20240708,000000,24.835,24.84,24.77,24.77,1825,0
+CRDT.US,D,20240709,000000,24.8,24.83,24.78,24.83,561,0
+CRDT.US,D,20240710,000000,24.87,24.87,24.85,24.85,732,0
+CRDT.US,D,20240711,000000,24.93,25.06,24.91,25.06,19184,0
+CRDT.US,D,20240712,000000,25.1,25.1,24.99,25.094,11009,0
+CRDT.US,D,20240715,000000,25.11,25.18,25.09,25.1303,27597,0
+CRDT.US,D,20240716,000000,25.09,25.108,25.02,25.1,186628,0
+CRDT.US,D,20240717,000000,25.0804,25.11,25,25.0126,71875,0
+CRDT.US,D,20240718,000000,25.07,25.099,24.995,25.0003,27647,0
+CRDT.US,D,20240719,000000,25.078,25.078,25.0269,25.0269,830,0
+CRDT.US,D,20240722,000000,25.015,25.08,24.9917,25.025,22714,0
+CRDT.US,D,20240723,000000,25.02,25.03,24.95,24.9886,122104,0
+CRDT.US,D,20240724,000000,25.095,25.12,25.01,25.01,38584,0
+CRDT.US,D,20240725,000000,25.0916,25.11,25,25,1876,0
+CRDT.US,D,20240726,000000,24.975,25.004,24.93,24.9634,2293,0
+CRDT.US,D,20240729,000000,25.005,25.01,24.93,24.99,4102,0
+CRDT.US,D,20240730,000000,24.97,25.16,24.97,25.0825,3891,0
+CRDT.US,D,20240731,000000,25.11,25.24,24.99,25.23,6308,0
+CRDT.US,D,20240801,000000,25.2095,25.31,25.2,25.25,18139,0
+CRDT.US,D,20240802,000000,25.28,25.335,25.268,25.32,12563,0
+CRDT.US,D,20240805,000000,25.34,25.508,25.285,25.39,99896,0
+CRDT.US,D,20240806,000000,25.3,25.57,25.3,25.52,15849,0
+CRDT.US,D,20240807,000000,25.555,25.57,25.54,25.5452,1541,0
+CRDT.US,D,20240808,000000,25.56,25.6201,25.55,25.6201,4960,0
+CRDT.US,D,20240809,000000,25.52,25.5384,25.4629,25.4629,1595,0
+CRDT.US,D,20240812,000000,25.4506,25.518,25.4501,25.5,3268,0
+CRDT.US,D,20240813,000000,25.5,25.54,25.4701,25.5111,22086,0
+CRDT.US,D,20240814,000000,25.39,25.425,25.39,25.42,4600,0
+CRDT.US,D,20240815,000000,25.38,25.3883,25.29,25.32,17164,0
+CRDT.US,D,20240816,000000,25.338,25.37,25.288,25.3543,7631,0
+CRDT.US,D,20240819,000000,25.2538,25.2782,25.19,25.24,55267,0
+CRDT.US,D,20240820,000000,25.23,25.25,25.17,25.23,35998,0
+CRDT.US,D,20240821,000000,25.29,25.37,25.27,25.34,3763,0
+CRDT.US,D,20240822,000000,25.34,25.381,25.279,25.365,13780,0
+CRDT.US,D,20240823,000000,25.4,25.541,25.4,25.52,17059,0
+CRDT.US,D,20240826,000000,25.46,25.531,25.42,25.4519,33857,0
+CRDT.US,D,20240827,000000,25.31,25.351,25.25,25.31,23854,0
+CRDT.US,D,20240828,000000,25.31,25.35,25.24,25.295,23520,0
+CRDT.US,D,20240829,000000,25.398,25.41,25.28,25.345,14212,0
+CRDT.US,D,20240830,000000,25.32,25.37,25.259,25.33,41005,0
+CRDT.US,D,20240903,000000,25.27,25.3,25.189,25.26,24073,0
+CRDT.US,D,20240904,000000,25.26,25.33,25.23,25.2545,30972,0
+CRDT.US,D,20240905,000000,25.31,25.341,25.25,25.3245,14504,0
+CRDT.US,D,20240906,000000,25.34,25.4205,25.305,25.415,40330,0
+CRDT.US,D,20240909,000000,25.393,25.585,25.37,25.47,44662,0
+CRDT.US,D,20240910,000000,25.4,25.48,25.315,25.44,145877,0
+CRDT.US,D,20240911,000000,25.339,25.54,25.31,25.52,50285,0
+CRDT.US,D,20240912,000000,25.39,25.48,25.38,25.43,6188,0
+CRDT.US,D,20240913,000000,25.385,25.51,25.385,25.45,5596,0
+CRDT.US,D,20240916,000000,25.2693,25.46,25.2693,25.44,5411,0
+CRDT.US,D,20240917,000000,25.4,25.51,25.4,25.46,7781,0
+CRDT.US,D,20240918,000000,25.4,25.54,25.36,25.47,53254,0
+CRDT.US,D,20240919,000000,25.59,25.7,25.59,25.6,10520,0
+CRDT.US,D,20240920,000000,25.44,25.58,25.44,25.5,29850,0
+CRDT.US,D,20240923,000000,25.47,25.53,25.47,25.5,18572,0
+CRDT.US,D,20240924,000000,25.52,25.65,25.52,25.6,39936,0
+CRDT.US,D,20240925,000000,25.43,25.47,25.3255,25.39,69499,0
+CRDT.US,D,20240926,000000,25.38,25.435,25.28,25.3232,38153,0
+CRDT.US,D,20240927,000000,25.38,25.44,25.3219,25.42,21871,0
+CRDT.US,D,20240930,000000,25.2899,25.42,25.275,25.33,15253,0
+CRDT.US,D,20241001,000000,25.225,25.31,25.22,25.28,13752,0
+CRDT.US,D,20241002,000000,25.308,25.375,25.308,25.37,5823,0
+CRDT.US,D,20241003,000000,25.29,25.3,25.25,25.2896,9857,0
+CRDT.US,D,20241004,000000,25.15,25.17,25.11,25.11,10482,0
+CRDT.US,D,20241007,000000,25.03,25.1,24.84,25.025,19390,0
+CRDT.US,D,20241008,000000,25.05,25.11,24.991,25.07,9052,0
+CRDT.US,D,20241009,000000,25.07,25.07,25.01,25.01,21744,0
+CRDT.US,D,20241010,000000,25.1,25.18,25.0502,25.135,5508,0
+CRDT.US,D,20241011,000000,25.0506,25.165,25.0506,25.165,8195,0
+CRDT.US,D,20241014,000000,25.14,25.15,25.1158,25.12,2447,0
+CRDT.US,D,20241015,000000,25.45,25.52,25.33,25.52,3050,0
+CRDT.US,D,20241016,000000,25.3,25.3143,25.3,25.3143,868,0
+CRDT.US,D,20241017,000000,25.32,25.35,25.295,25.33,16219,0
+CRDT.US,D,20241018,000000,25.18,25.219,25.18,25.215,9815,0
+CRDT.US,D,20241021,000000,25.19,25.24,25.1576,25.2,10607,0
+CRDT.US,D,20241022,000000,25.15,25.16,25.07,25.07,11505,0
+CRDT.US,D,20241023,000000,25.11,25.15,25.075,25.075,2535,0
+CRDT.US,D,20241024,000000,25.18,25.2,25.18,25.1851,1036,0
+CRDT.US,D,20241025,000000,25.23,25.26,25.18,25.18,10396,0
+CRDT.US,D,20241028,000000,25.05,25.05,25,25.015,3469,0
+CRDT.US,D,20241029,000000,24.97,25.06,24.9699,25,1881,0
+CRDT.US,D,20241030,000000,24.96,25.0225,24.95,24.95,7364,0
+CRDT.US,D,20241031,000000,24.8501,24.94,24.8501,24.9,38035,0
+CRDT.US,D,20241101,000000,25.01,25.0154,24.935,24.935,773,0
+CRDT.US,D,20241104,000000,24.98,25,24.94,24.94,2261,0
+CRDT.US,D,20241105,000000,24.91,24.9599,24.9018,24.95,4450,0
+CRDT.US,D,20241106,000000,25.01,25.05,24.91,25.04,16985,0
+CRDT.US,D,20241107,000000,25.1,25.18,24.9701,25.14,14800,0
+CRDT.US,D,20241108,000000,25,25.039,25,25,1199,0
+CRDT.US,D,20241111,000000,24.98,24.985,24.96,24.985,1079,0
+CRDT.US,D,20241112,000000,24.94,24.97,24.865,24.945,13804,0
+CRDT.US,D,20241113,000000,25.03,25.07,24.98,25.06,6543,0
+CRDT.US,D,20241114,000000,25.0399,25.0399,25,25,3835,0
+CRDT.US,D,20241115,000000,25.02,25.0297,25,25.0213,17396,0
+CRDT.US,D,20241118,000000,25.0412,25.0852,25.0201,25.085,2737,0
+CRDT.US,D,20241119,000000,25.129,25.13,25.08,25.125,1219,0
+CRDT.US,D,20241120,000000,25.06,25.08,25.01,25.0546,4381,0
+CRDT.US,D,20241121,000000,25.06,25.11,25.06,25.11,994,0
+CRDT.US,D,20241122,000000,25.1199,25.16,25.11,25.12,1870,0
+CRDT.US,D,20241125,000000,25,25.05,25,25.0232,8714,0
+CRDT.US,D,20241126,000000,24.8999,24.98,24.8455,24.8866,6358,0
+CRDT.US,D,20241127,000000,24.9695,25.05,24.95,25.03,5469,0
+CRDT.US,D,20241202,000000,25.12,25.12,24.96,25.0451,7605,0
+CRDT.US,D,20241203,000000,25,25.07,24.91,24.975,7782,0
+CRDT.US,D,20241204,000000,24.95,24.96,24.95,24.96,1100,0
+CRDT.US,D,20241205,000000,24.94,24.95,24.94,24.9451,6098,0
+CRDT.US,D,20241206,000000,24.94,24.9794,24.94,24.9794,5449,0
+CRDT.US,D,20241209,000000,24.95,25.0199,24.94,24.965,2115,0
+CRDT.US,D,20241210,000000,25.33,25.378,25.1201,25.1619,14910,0
+CRDT.US,D,20241211,000000,25.21,25.23,25.205,25.205,1989,0
+CRDT.US,D,20241212,000000,25.2,25.2099,25.1966,25.1966,1004,0
+CRDT.US,D,20241213,000000,25.16,25.185,25.135,25.135,6558,0
+CRDT.US,D,20241216,000000,25.16,25.19,25.14,25.15,8070,0
+CRDT.US,D,20241217,000000,25.18,25.2257,25.12,25.195,3333,0
+CRDT.US,D,20241218,000000,25.17,25.2393,24.9546,24.9546,11436,0
+CRDT.US,D,20241219,000000,25.04,25.05,24.99,24.995,6679,0
+CRDT.US,D,20241220,000000,25.06,25.065,24.95,25.0375,24612,0
+CRDT.US,D,20241223,000000,25.06,25.06,25.0055,25.015,7255,0
+CRDT.US,D,20241224,000000,24.99,24.9902,24.99,24.9902,1459,0
+CRDT.US,D,20241226,000000,24.97,25.0098,24.97,25,3385,0
+CRDT.US,D,20241227,000000,24.9,24.9441,24.9,24.91,1726,0
+CRDT.US,D,20241230,000000,24.91,25.05,24.885,24.89,20607,0
+CRDT.US,D,20241231,000000,25.07,25.155,25,25.1,12688,0
+CRDT.US,D,20250102,000000,25.118,25.17,25.05,25.0948,5100,0
+CRDT.US,D,20250103,000000,25.17,25.35,25.11,25.251,26800,0
+CRDT.US,D,20250106,000000,25.25,25.33,25.23,25.25,15111,0
+CRDT.US,D,20250107,000000,25.23,25.2699,25.17,25.17,18161,0
+CRDT.US,D,20250108,000000,25.17,25.23,25.17,25.2084,8148,0
+CRDT.US,D,20250110,000000,25.1,25.15,25.1,25.145,14905,0
+CRDT.US,D,20250113,000000,25.02,25.04,24.91,25.0095,10388,0
+CRDT.US,D,20250114,000000,25.076,25.13,25.0635,25.0992,7543,0
+CRDT.US,D,20250115,000000,25.21,25.3299,25.21,25.255,8344,0
+CRDT.US,D,20250116,000000,25.135,25.28,25.135,25.2008,2612,0
+CRDT.US,D,20250117,000000,25.23,25.43,25.23,25.385,3736,0
+CRDT.US,D,20250121,000000,25.32,25.44,25.31,25.405,15217,0
+CRDT.US,D,20250122,000000,25.29,25.4,25.265,25.285,10764,0
+CRDT.US,D,20250123,000000,25.27,25.41,25.2665,25.325,13189,0
+CRDT.US,D,20250124,000000,25.3,25.43,25.2951,25.3209,22076,0
+CRDT.US,D,20250127,000000,25.3185,25.358,25.28,25.3553,4440,0
+CRDT.US,D,20250128,000000,25.28,25.385,25.28,25.365,6847,0
+CRDT.US,D,20250129,000000,25.318,25.34,25.28,25.335,3188,0
+CRDT.US,D,20250130,000000,25.34,25.4699,25.34,25.375,9192,0
+CRDT.US,D,20250131,000000,25.37,25.59,25.37,25.4052,12246,0
+CRDT.US,D,20250203,000000,25.33,25.46,25.33,25.4192,8167,0
+CRDT.US,D,20250204,000000,25.368,25.56,25.368,25.5585,25050,0
+CRDT.US,D,20250205,000000,25.419,25.64,25.41,25.545,22455,0
+CRDT.US,D,20250206,000000,25.53,25.6499,25.51,25.57,29350,0
+CRDT.US,D,20250207,000000,25.53,25.63,25.5257,25.575,88158,0
+CRDT.US,D,20250210,000000,25.59,25.5995,25.59,25.595,554,0
+CRDT.US,D,20250211,000000,25.46,25.595,25.46,25.5865,31402,0
+CRDT.US,D,20250212,000000,25.48,25.64,25.41,25.515,30552,0
+CRDT.US,D,20250213,000000,25.54,25.68,25.49,25.6405,10754,0
+CRDT.US,D,20250214,000000,25.6145,25.71,25.6145,25.6699,15378,0
+CRDT.US,D,20250218,000000,25.69,25.73,25.665,25.6681,16865,0
+CRDT.US,D,20250219,000000,25.58,25.71,25.58,25.645,26039,0
+CRDT.US,D,20250220,000000,25.72,25.75,25.7,25.748,5787,0
+CRDT.US,D,20250221,000000,25.79,25.84,25.79,25.83,20141,0
+CRDT.US,D,20250224,000000,25.82,25.91,25.82,25.91,9725,0
+CRDT.US,D,20250225,000000,25.79,25.86,25.79,25.856,7878,0
+CRDT.US,D,20250226,000000,25.88,25.95,25.88,25.885,25669,0
+CRDT.US,D,20250227,000000,25.79,25.9,25.79,25.8462,32720,0
+CRDT.US,D,20250228,000000,25.808,25.99,25.808,25.9843,60843,0
+CRDT.US,D,20250303,000000,25.76,25.87,25.7,25.7204,107044,0
+CRDT.US,D,20250304,000000,25.838,25.86,25.7462,25.805,197418,0
+CRDT.US,D,20250305,000000,25.7818,25.86,25.74,25.855,98216,0
+CRDT.US,D,20250306,000000,25.75,25.76,25.7,25.7042,59602,0
+CRDT.US,D,20250307,000000,25.87,25.94,25.81,25.895,93269,0
+CRDT.US,D,20250310,000000,25.791,25.89,25.79,25.8,17140,0
+CRDT.US,D,20250311,000000,25.79,25.83,25.73,25.7309,15702,0
+CRDT.US,D,20250312,000000,25.73,25.77,25.61,25.765,12879,0
+CRDT.US,D,20250313,000000,25.73,25.82,25.72,25.725,22094,0
+CRDT.US,D,20250314,000000,25.76,25.8,25.72,25.745,10416,0
+CRDT.US,D,20250317,000000,25.74,25.8099,25.74,25.785,15413,0
+CRDT.US,D,20250318,000000,25.7904,25.88,25.7904,25.855,16611,0
+CRDT.US,D,20250319,000000,25.79,25.9,25.79,25.8558,14948,0
+CRDT.US,D,20250320,000000,25.815,25.87,25.73,25.83,35216,0
+CRDT.US,D,20250321,000000,25.84,25.86,25.7744,25.82,13241,0
+CRDT.US,D,20250324,000000,25.858,25.905,25.79,25.815,21103,0
+CRDT.US,D,20250325,000000,25.82,25.88,25.78,25.8076,21107,0
+CRDT.US,D,20250326,000000,25.66,25.665,25.53,25.5323,16249,0
+CRDT.US,D,20250327,000000,25.535,25.6,25.51,25.5188,6615,0
+CRDT.US,D,20250328,000000,25.555,25.56,25.4401,25.4787,15071,0
+CRDT.US,D,20250331,000000,25.57,25.57,25.496,25.53,5870,0
+CRDT.US,D,20250401,000000,25.5107,25.61,25.36,25.4901,33151,0
+CRDT.US,D,20250402,000000,25.5675,25.5675,25.41,25.4597,69787,0
+CRDT.US,D,20250403,000000,25.4404,25.51,25.42,25.4668,10952,0
+CRDT.US,D,20250404,000000,25.33,25.33,25.05,25.13,46614,0
+CRDT.US,D,20250407,000000,25,25.33,24.8797,25.01,100193,0
+CRDT.US,D,20250408,000000,25.2,25.245,24.805,24.8336,205925,0
+CRDT.US,D,20250409,000000,24.862,25.3367,24.64,25.3367,198454,0
+CRDT.US,D,20250410,000000,24.93,25.2,24.59,24.7818,74449,0
+CRDT.US,D,20250411,000000,24.63,24.7978,24.5558,24.7978,15844,0
+CRDT.US,D,20250414,000000,24.99,25.09,24.99,25.0213,9094,0
+CRDT.US,D,20250415,000000,25.07,25.1288,25.07,25.09,4998,0
+CRDT.US,D,20250416,000000,25.075,25.11,25,25.0502,11543,0
+CRDT.US,D,20250417,000000,25.125,25.24,25.03,25.15,26132,0
+CRDT.US,D,20250421,000000,25.009,25.01,24.9,24.95,12981,0
+CRDT.US,D,20250422,000000,25.11,25.22,25.11,25.22,9533,0
+CRDT.US,D,20250423,000000,25.34,25.41,25.19,25.234,33160,0
+CRDT.US,D,20250424,000000,25.11,25.295,25.11,25.2801,31270,0
+CRDT.US,D,20250425,000000,25.07,25.23,25.05,25.23,42386,0
+CRDT.US,D,20250428,000000,25.225,25.38,25.22,25.3447,9994,0
+CRDT.US,D,20250429,000000,25.33,25.47,25.32,25.4348,98173,0
+CRDT.US,D,20250430,000000,25.3,25.48,25.3,25.4776,288195,0
+CRDT.US,D,20250501,000000,25.6001,25.65,25.47,25.4737,77826,0
+CRDT.US,D,20250502,000000,25.48,25.48,25.3101,25.4297,74297,0
+CRDT.US,D,20250505,000000,25.2109,25.32,25.18,25.2548,53426,0
+CRDT.US,D,20250506,000000,25.1256,25.2,25.1,25.1471,52510,0
+CRDT.US,D,20250507,000000,25.167,25.2099,25.15,25.205,17240,0
+CRDT.US,D,20250508,000000,25.09,25.12,24.92,24.92,13979,0
+CRDT.US,D,20250509,000000,24.9219,24.9354,24.81,24.899,12737,0
+CRDT.US,D,20250512,000000,24.978,25.06,24.95,24.96,9508,0
+CRDT.US,D,20250513,000000,24.77,24.825,24.711,24.765,29418,0
+CRDT.US,D,20250514,000000,24.68,24.7,24.57,24.5841,9873,0
+CRDT.US,D,20250515,000000,24.6,24.7,24.6,24.6698,12799,0
+CRDT.US,D,20250516,000000,24.695,24.8,24.63,24.76,106227,0
+CRDT.US,D,20250519,000000,24.7399,24.84,24.7254,24.775,14333,0
+CRDT.US,D,20250520,000000,24.74,24.87,24.73,24.74,21085,0
+CRDT.US,D,20250521,000000,24.66,24.69,24.5416,24.5416,3808,0
+CRDT.US,D,20250522,000000,24.675,24.75,24.67,24.7386,2630,0
+CRDT.US,D,20250523,000000,24.73,24.74,24.63,24.705,34434,0
+CRDT.US,D,20250527,000000,24.48,24.59,24.35,24.4087,71865,0
+CRDT.US,D,20250528,000000,24.45,24.465,24.26,24.31,1433280,0
+CRDT.US,D,20250529,000000,24.485,24.485,24.35,24.38,230749,0
+CRDT.US,D,20250530,000000,24.39,24.39,24.29,24.3551,3245,0
+CRDT.US,D,20250602,000000,24.3286,24.3286,24.2,24.26,28034,0
+CRDT.US,D,20250603,000000,24.2991,24.31,24.22,24.2901,19796,0
+CRDT.US,D,20250604,000000,24.338,24.36,24.295,24.3501,21409,0
+CRDT.US,D,20250605,000000,24.36,24.3799,24.35,24.3711,6986,0
+CRDT.US,D,20250606,000000,24.388,24.388,24.3201,24.35,4296,0
+CRDT.US,D,20250609,000000,24.41,24.45,24.33,24.4207,3735,0
+CRDT.US,D,20250610,000000,24.426,24.44,24.4,24.425,3111,0
+CRDT.US,D,20250611,000000,24.41,24.51,24.3705,24.3955,6103,0
+CRDT.US,D,20250612,000000,24.44,24.44,24.4,24.4214,2359,0
+CRDT.US,D,20250613,000000,24.35,24.42,24.35,24.35,12494,0
+CRDT.US,D,20250616,000000,24.34,24.37,24.33,24.34,7537,0
+CRDT.US,D,20250617,000000,24.428,24.428,24.37,24.422,6411,0
+CRDT.US,D,20250618,000000,24.39,24.46,24.37,24.41,3091,0
+CRDT.US,D,20250620,000000,24.4,24.47,24.39,24.47,2886,0
+CRDT.US,D,20250623,000000,24.57,24.57,24.5333,24.555,17901,0
+CRDT.US,D,20250624,000000,24.598,24.65,24.59,24.6307,1857,0
+CRDT.US,D,20250625,000000,24.4424,24.49,24.42,24.489,1536,0
+CRDT.US,D,20250626,000000,24.55,24.61,24.53,24.61,352786,0
+CRDT.US,D,20250627,000000,24.54,24.58,24.52,24.55,36682,0
+CRDT.US,D,20250630,000000,24.015,24.06,23.8,23.8949,7955,0
+CRDT.US,D,20250701,000000,23.85,23.89,23.83,23.87,5105,0
+CRDT.US,D,20250702,000000,23.93,23.96,23.871,23.945,21437,0
+CRDT.US,D,20250703,000000,23.91,23.94,23.9,23.9243,1458,0
+CRDT.US,D,20250707,000000,23.99,23.99,23.9201,23.954,6882,0
+CRDT.US,D,20250708,000000,23.9,23.99,23.87,23.8739,26648,0
+CRDT.US,D,20250709,000000,23.93,24,23.89,23.93,5893,0
+CRDT.US,D,20250710,000000,23.92,23.94,23.9,23.93,19500,0
+CRDT.US,D,20250711,000000,23.93,23.9499,23.91,23.94,2465,0
+CRDT.US,D,20250714,000000,23.968,23.97,23.921,23.93,4252,0
+CRDT.US,D,20250715,000000,23.962,23.97,23.87,23.915,12856,0
+CRDT.US,D,20250716,000000,23.9,24.1085,23.87,24.015,15701,0
+CRDT.US,D,20250717,000000,23.9612,23.9895,23.9612,23.985,3191,0
+CRDT.US,D,20250718,000000,24.008,24.07,23.9631,24.0429,34812,0
+CRDT.US,D,20250721,000000,24.04,24.14,24.01,24.01,14687,0
+CRDT.US,D,20250722,000000,24.088,24.14,24.07,24.105,2555,0
+CRDT.US,D,20250723,000000,24.13,24.215,24.1205,24.125,7406,0
+CRDT.US,D,20250724,000000,24.04,24.105,24.04,24.06,3303,0
+CRDT.US,D,20250725,000000,24.038,24.05,23.984,24,18057,0
+CRDT.US,D,20250728,000000,23.92,23.92,23.86,23.9,10803,0
+CRDT.US,D,20250729,000000,23.8896,23.939,23.852,23.935,3247,0
+CRDT.US,D,20250730,000000,23.9066,23.98,23.87,23.9064,54496,0
+CRDT.US,D,20250731,000000,23.8868,23.8989,23.8301,23.85,7771,0
+CRDT.US,D,20250801,000000,23.95,24.0215,23.95,24.0215,5161,0
+CRDT.US,D,20250804,000000,24.07,24.12,24.07,24.115,2704,0
+CRDT.US,D,20250805,000000,23.99,24.05,23.95,24.025,24111,0
+CRDT.US,D,20250806,000000,24.05,24.09,24.05,24.0806,6682,0
+CRDT.US,D,20250807,000000,24.315,24.315,24.0372,24.0372,19816,0
+CRDT.US,D,20250808,000000,24.05,24.06,24.05,24.055,205064,0
+CRDT.US,D,20250811,000000,23.9885,24.008,23.88,23.9789,26732,0
+CRDT.US,D,20250812,000000,24.0786,24.13,24.0786,24.11,4023,0
+CRDT.US,D,20250813,000000,24.14,24.17,24.121,24.1496,5475,0
+CRDT.US,D,20250814,000000,24.1,24.16,24.07,24.14,23245,0
+CRDT.US,D,20250815,000000,24.14,24.23,24.14,24.15,6506,0
+CRDT.US,D,20250818,000000,24.111,24.18,24.111,24.17,2218,0
+CRDT.US,D,20250819,000000,24.14,24.16,24.12,24.12,3667,0
+CRDT.US,D,20250820,000000,24.1,24.2,24.1,24.15,6964,0
+CRDT.US,D,20250821,000000,23.98,23.98,23.9,23.9,13367,0
+CRDT.US,D,20250822,000000,24.12,24.17,23.93,24.125,5856,0
+CRDT.US,D,20250825,000000,24.03,24.05,24.0001,24.0186,4753,0
+CRDT.US,D,20250826,000000,23.96,23.99,23.941,23.9766,48727,0
+CRDT.US,D,20250827,000000,24.01,24.15,23.98,24.15,23770,0
+CRDT.US,D,20250828,000000,23.97,24.11,23.97,24.015,7076,0
+CRDT.US,D,20250829,000000,23.99,24.07,23.9801,24.0527,6263,0
+CRDT.US,D,20250902,000000,24.02,24.0799,23.9201,24.0534,5542,0
+CRDT.US,D,20250903,000000,24.0273,24.0273,23.9944,24.02,1390,0
+CRDT.US,D,20250904,000000,24.02,24.1,23.9905,24.08,23827,0
+CRDT.US,D,20250905,000000,24.13,24.13,24,24.045,6985,0
+CRDT.US,D,20250908,000000,23.95,23.95,23.81,23.885,9728,0
+CRDT.US,D,20250909,000000,23.935,23.935,23.91,23.91,13897,0
+CRDT.US,D,20250910,000000,23.94,23.957,23.9,23.9548,7542,0
+CRDT.US,D,20250911,000000,23.98,24.02,23.9478,23.9478,14087,0
+CRDT.US,D,20250912,000000,23.9133,23.93,23.88,23.93,64403,0
+CRDT.US,D,20250915,000000,23.938,23.95,23.9,23.95,6634,0
+CRDT.US,D,20250916,000000,23.87,23.92,23.87,23.92,70214,0
+CRDT.US,D,20250917,000000,23.86,23.86,23.79,23.85,19677,0
+CRDT.US,D,20250918,000000,23.94,23.95,23.87,23.95,12973,0
+CRDT.US,D,20250919,000000,23.89,23.8986,23.82,23.865,10593,0
+CRDT.US,D,20250922,000000,23.941,23.97,23.84,23.855,14693,0
+CRDT.US,D,20250923,000000,23.89,23.8905,23.84,23.865,9046,0
+CRDT.US,D,20250924,000000,23.9,23.92,23.77,23.9,52080,0
+CRDT.US,D,20250925,000000,23.67,23.6908,23.61,23.6275,41375,0
+CRDT.US,D,20250926,000000,23.7,23.7399,23.66,23.72,30395,0
+CRDT.US,D,20250929,000000,23.73,23.73,23.6199,23.6199,93617,0
+CRDT.US,D,20250930,000000,23.72,23.72,23.58,23.66,144605,0
+CRDT.US,D,20251001,000000,23.77,23.7865,23.671,23.77,215608,0
+CRDT.US,D,20251002,000000,23.72,23.75,23.63,23.68,241238,0
+CRDT.US,D,20251003,000000,23.73,23.76,23.65,23.685,54273,0
+CRDT.US,D,20251006,000000,23.705,23.705,23.69,23.69,1367,0
+CRDT.US,D,20251007,000000,23.7152,23.73,23.64,23.65,24079,0
+CRDT.US,D,20251008,000000,23.759,23.7597,23.67,23.69,17424,0
+CRDT.US,D,20251009,000000,23.7224,23.7249,23.6701,23.69,3908,0
+CRDT.US,D,20251010,000000,23.6174,23.6174,23.5566,23.5566,2610,0
+CRDT.US,D,20251013,000000,23.745,23.745,23.6968,23.7,2733,0
+CRDT.US,D,20251014,000000,23.71,23.8,23.71,23.76,96267,0
+CRDT.US,D,20251015,000000,23.691,23.715,23.66,23.7,10602,0
+CRDT.US,D,20251016,000000,23.7196,23.7199,23.6517,23.67,8485,0
+CRDT.US,D,20251017,000000,23.6601,23.7,23.64,23.68,3053,0
+CRDT.US,D,20251020,000000,23.613,23.6286,23.61,23.6286,4871,0
+CRDT.US,D,20251021,000000,23.5668,23.59,23.495,23.53,66009,0
+CRDT.US,D,20251022,000000,23.5598,23.5598,23.41,23.46,36107,0
+CRDT.US,D,20251023,000000,23.5204,23.54,23.5,23.5,8291,0
+CRDT.US,D,20251024,000000,23.5526,23.5693,23.41,23.4915,12152,0
+CRDT.US,D,20251027,000000,23.5132,23.52,23.45,23.495,43943,0
+CRDT.US,D,20251028,000000,23.28,23.3,23.26,23.295,8555,0
+CRDT.US,D,20251029,000000,23.31,23.35,23.22,23.222,3829,0
+CRDT.US,D,20251030,000000,23.2,23.2499,23.18,23.1949,5187,0
+CRDT.US,D,20251031,000000,23.2832,23.32,23.241,23.2799,4083,0
+CRDT.US,D,20251103,000000,23.27,23.2832,23.22,23.25,17180,0
+CRDT.US,D,20251104,000000,23.29,23.3,23.22,23.22,21695,0
+CRDT.US,D,20251105,000000,23.34,23.3948,23.32,23.32,31123,0
+CRDT.US,D,20251106,000000,23.35,23.4,23.3,23.3374,6144,0
+CRDT.US,D,20251107,000000,23.35,23.51,23.35,23.46,9127,0
+CRDT.US,D,20251110,000000,23.47,23.49,23.43,23.4436,4282,0
+CRDT.US,D,20251111,000000,23.38,23.47,23.37,23.42,61451,0
+CRDT.US,D,20251112,000000,23.43,23.45,23.32,23.38,53338,0
+CRDT.US,D,20251113,000000,23.36,23.4,23.23,23.35,34470,0
+CRDT.US,D,20251114,000000,23.38,23.42,23.32,23.39,6240,0
+CRDT.US,D,20251117,000000,23.3801,23.385,23.27,23.2975,16891,0
+CRDT.US,D,20251118,000000,23.36,23.3928,23.34,23.37,10403,0
+CRDT.US,D,20251119,000000,23.38,23.3802,23.33,23.35,8132,0
+CRDT.US,D,20251120,000000,23.44,23.44,23.32,23.35,6665,0
+CRDT.US,D,20251121,000000,23.32,23.39,23.32,23.3801,2375,0
+CRDT.US,D,20251124,000000,23.35,23.35,23.22,23.3348,7530,0
+CRDT.US,D,20251125,000000,23.2416,23.41,23.24,23.36,7921,0
+CRDT.US,D,20251126,000000,23.3856,23.45,23.36,23.4054,10860,0
+CRDT.US,D,20251128,000000,23.5,23.5,23.4,23.4136,3208,0
+CRDT.US,D,20251201,000000,23.3604,23.38,23.3301,23.335,10699,0
+CRDT.US,D,20251202,000000,23.33,23.3543,23.3001,23.34,3278,0
+CRDT.US,D,20251203,000000,23.3,23.39,23.26,23.29,41443,0
+CRDT.US,D,20251204,000000,23.252,23.2694,23.1,23.18,171515,0
+CRDT.US,D,20251205,000000,23.238,23.238,23.18,23.18,22414,0
+CRDT.US,D,20251208,000000,23.2,23.2,23.12,23.19,8331,0
+CRDT.US,D,20251209,000000,23.1275,23.1496,23.08,23.085,1859,0
+CRDT.US,D,20251210,000000,23.05,23.13,22.96,23.11,57920,0
+CRDT.US,D,20251211,000000,23.11,23.148,23.03,23.09,10528,0
+CRDT.US,D,20251212,000000,23.13,23.158,23.06,23.14,47766,0
+CRDT.US,D,20251215,000000,23.17,23.2065,23.12,23.16,26888,0
+CRDT.US,D,20251216,000000,23.2391,23.2391,23.15,23.19,15135,0
+CRDT.US,D,20251217,000000,23.32,23.345,23.23,23.33,41738,0
+CRDT.US,D,20251218,000000,23.36,23.38,23.1001,23.38,51753,0
+CRDT.US,D,20251219,000000,23.4,23.4188,23.36,23.4,111778,0
+CRDT.US,D,20251222,000000,23.4,23.41,23.28,23.3,50008,0
+CRDT.US,D,20251223,000000,23.268,23.268,23.1925,23.205,1713,0
+CRDT.US,D,20251224,000000,23.21,23.25,23.21,23.245,2992,0
+CRDT.US,D,20251226,000000,23.2412,23.2412,23.2,23.2153,2441,0
+CRDT.US,D,20251229,000000,23.2301,23.244,23.14,23.15,9739,0
+CRDT.US,D,20251230,000000,23.245,23.3,23.2364,23.28,7540,0
+CRDT.US,D,20251231,000000,23.3211,23.3211,23.285,23.31,20078,0
+CRDT.US,D,20260102,000000,23.28,23.38,23.27,23.35,9173,0
+CRDT.US,D,20260105,000000,23.42,23.4956,23.42,23.46,2279,0
+CRDT.US,D,20260106,000000,23.49,23.5,23.4445,23.5,16389,0
+CRDT.US,D,20260107,000000,23.52,23.63,23.43,23.43,278973,0
+CRDT.US,D,20260108,000000,23.44,23.5599,23.44,23.505,10522,0
+CRDT.US,D,20260109,000000,23.6,23.65,23.52,23.55,274276,0
+CRDT.US,D,20260112,000000,23.5,23.535,23.5,23.5299,2787,0
+CRDT.US,D,20260113,000000,23.52,23.565,23.51,23.51,1849,0
+CRDT.US,D,20260114,000000,23.4999,23.5773,23.4701,23.53,7342,0
+CRDT.US,D,20260115,000000,23.57,23.6554,23.57,23.61,53420,0
+CRDT.US,D,20260116,000000,23.72,23.8091,23.69,23.78,6166,0
+CRDT.US,D,20260120,000000,23.6775,23.77,23.62,23.65,5450,0
+CRDT.US,D,20260121,000000,23.735,23.735,23.62,23.71,9097,0
+CRDT.US,D,20260122,000000,23.74,23.78,23.64,23.72,5928,0
+CRDT.US,D,20260123,000000,23.742,23.8,23.74,23.8,2943,0
+CRDT.US,D,20260126,000000,23.77,23.815,23.68,23.69,5291,0
+CRDT.US,D,20260127,000000,23.662,23.77,23.63,23.72,4541,0
+CRDT.US,D,20260128,000000,23.7748,23.7899,23.74,23.75,198530,0
+CRDT.US,D,20260129,000000,23.738,23.738,23.55,23.65,4066,0
+CRDT.US,D,20260130,000000,23.59,23.59,23.28,23.28,22869,0
+CRDT.US,D,20260202,000000,23.18,23.18,23.05,23.07,908,0
+CRDT.US,D,20260203,000000,23.091,23.1,23.05,23.1,1493,0
+CRDT.US,D,20260204,000000,23.07,23.1199,22.96,23.1199,65056,0
+CRDT.US,D,20260205,000000,23.15,23.185,23.12,23.14,3720,0
+CRDT.US,D,20260206,000000,23.19,23.2,23.16,23.19,1305,0
+CRDT.US,D,20260209,000000,23.19,23.19,23.085,23.16,2500,0
+CRDT.US,D,20260210,000000,23.25,23.3,23.17,23.18,1176,0
+CRDT.US,D,20260211,000000,23.25,23.348,23.23,23.34,7894,0
+CRDT.US,D,20260212,000000,23.33,23.38,23.235,23.3,31315,0
+CRDT.US,D,20260213,000000,23.42,23.5168,23.39,23.4599,1842,0
+CRDT.US,D,20260217,000000,23.39,23.39,23.34,23.38,1704,0
+CRDT.US,D,20260218,000000,23.4,23.48,23.4,23.41,1356,0
diff --git a/daily/us/nyse etfs/1/dbeu.us.txt b/daily/us/nyse etfs/1/dbeu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8a1231e38c4afb42d5bc724914fdafb88aa7d3b8
--- /dev/null
+++ b/daily/us/nyse etfs/1/dbeu.us.txt	
@@ -0,0 +1,3109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DBEU.US,D,20131004,000000,17.6484,17.6484,17.6484,17.6484,992.1243926416,0
+DBEU.US,D,20131008,000000,18.3528,18.3528,17.6484,17.6484,2408.1379981229,0
+DBEU.US,D,20131009,000000,17.6484,18.3528,17.6484,18.3528,4106.744412164,0
+DBEU.US,D,20131010,000000,17.9013,17.9013,17.9013,17.9013,284.625850348,0
+DBEU.US,D,20131014,000000,18.3528,18.3528,17.6484,17.6484,4112.8435375286,0
+DBEU.US,D,20131015,000000,18.3528,18.3528,18.3528,18.3528,1559.3430515494,0
+DBEU.US,D,20131016,000000,18.3528,18.3528,18.3528,18.3528,8414.7599613598,0
+DBEU.US,D,20131017,000000,18.3528,18.3528,18.3528,18.3528,6232.2896017271,0
+DBEU.US,D,20131018,000000,18.4581,18.6076,18.4295,18.6076,15971.576288099,0
+DBEU.US,D,20131021,000000,18.3528,18.3528,18.3528,18.3528,5331.6520895545,0
+DBEU.US,D,20131022,000000,18.3528,18.3528,18.3528,18.3528,777.6384839865,0
+DBEU.US,D,20131023,000000,18.3803,18.4659,18.3803,18.4374,6090.9931974472,0
+DBEU.US,D,20131024,000000,18.6479,18.6479,18.4876,18.5092,21077.560739163,0
+DBEU.US,D,20131025,000000,18.5712,18.5712,18.4659,18.4876,4579.4266279205,0
+DBEU.US,D,20131028,000000,18.4945,18.5505,18.4945,18.5505,8462.5364433825,0
+DBEU.US,D,20131029,000000,18.6479,18.6568,18.6351,18.6479,6969.2672499496,0
+DBEU.US,D,20131030,000000,18.5712,18.642,18.4945,18.5161,5899.8872693564,0
+DBEU.US,D,20131031,000000,18.5023,18.5161,18.4945,18.5161,7093.2827990298,0
+DBEU.US,D,20131101,000000,18.4718,18.4718,18.4246,18.4246,8077.2750245186,0
+DBEU.US,D,20131105,000000,18.4581,18.5446,18.4246,18.4718,9762.6666669364,0
+DBEU.US,D,20131106,000000,18.6076,18.6076,18.6076,18.6076,2231.2633625495,0
+DBEU.US,D,20131107,000000,18.7335,18.7335,18.4659,18.4945,19819.107872268,0
+DBEU.US,D,20131108,000000,18.3607,18.5299,18.3607,18.4807,30466.147717071,0
+DBEU.US,D,20131111,000000,18.523,18.7069,18.523,18.6853,7581.2128281978,0
+DBEU.US,D,20131112,000000,18.6853,18.6853,18.5023,18.5958,14356.324587374,0
+DBEU.US,D,20131113,000000,18.4876,18.5161,18.4876,18.4945,7250.8435376153,0
+DBEU.US,D,20131114,000000,18.5859,18.6853,18.5859,18.6764,4212.4625851504,0
+DBEU.US,D,20131115,000000,18.5023,18.58,18.4374,18.58,13360.134111156,0
+DBEU.US,D,20131118,000000,18.5299,18.5505,18.5299,18.5446,5525.8075803276,0
+DBEU.US,D,20131119,000000,18.5161,18.6076,18.5092,18.5092,18637.910593323,0
+DBEU.US,D,20131120,000000,18.4807,18.5161,18.4453,18.4512,4162.6530613395,0
+DBEU.US,D,20131121,000000,18.4807,18.5446,18.4718,18.5446,1167.9825073209,0
+DBEU.US,D,20131122,000000,18.5446,18.58,18.5446,18.58,1669.1273081122,0
+DBEU.US,D,20131125,000000,18.6223,18.6568,18.6223,18.6302,10378.678328761,0
+DBEU.US,D,20131126,000000,18.6076,18.6076,18.5505,18.5505,5512.5928087043,0
+DBEU.US,D,20131127,000000,18.6853,18.6853,18.58,18.6164,5841.9455783927,0
+DBEU.US,D,20131129,000000,18.6568,18.6568,18.6568,18.6568,1981.1992226009,0
+DBEU.US,D,20131202,000000,18.5958,18.5958,18.5653,18.5712,3174.5947522743,0
+DBEU.US,D,20131203,000000,18.3607,18.4246,18.2406,18.2554,29284.950438127,0
+DBEU.US,D,20131204,000000,18.0921,18.1619,18.0705,18.1619,5915.1350827679,0
+DBEU.US,D,20131205,000000,18.0773,18.0842,18.0341,18.0341,4256.1729835967,0
+DBEU.US,D,20131206,000000,18.1334,18.2249,18.1334,18.2249,5172.0583091808,0
+DBEU.US,D,20131209,000000,18.1865,18.2328,18.1767,18.2328,11340.30709458,0
+DBEU.US,D,20131210,000000,18.1767,18.1767,18.1472,18.1472,2357.3119534179,0
+DBEU.US,D,20131211,000000,18.1472,18.1472,18.0134,18.0134,5710.8143830538,0
+DBEU.US,D,20131212,000000,17.9013,17.9445,17.8383,17.8885,12320.233236492,0
+DBEU.US,D,20131213,000000,17.8806,17.9239,17.8668,17.9239,59039.533529328,0
+DBEU.US,D,20131216,000000,18.0705,18.0773,18.0557,18.0705,4106.744412164,0
+DBEU.US,D,20131217,000000,18.0134,18.1059,17.9937,18.0921,41412.04470474,0
+DBEU.US,D,20131218,000000,18.099,18.3882,18.0508,18.338,38859.560739655,0
+DBEU.US,D,20131219,000000,18.5023,18.5023,18.3528,18.404,5318.4373179312,0
+DBEU.US,D,20131220,000000,18.4905,18.4964,18.4394,18.4905,18020.882410605,0
+DBEU.US,D,20131223,000000,18.6184,18.6725,18.6037,18.6184,5277.7764821672,0
+DBEU.US,D,20131224,000000,18.7099,18.8034,18.7099,18.7955,2799.4985423514,0
+DBEU.US,D,20131226,000000,18.8673,18.884,18.8329,18.8388,10809.683187859,0
+DBEU.US,D,20131227,000000,18.7601,18.7748,18.7306,18.7306,7156.307094464,0
+DBEU.US,D,20131230,000000,18.7384,18.7384,18.704,18.704,15451.11759032,0
+DBEU.US,D,20131231,000000,18.8673,18.9726,18.8673,18.9312,18960.147716753,0
+DBEU.US,D,20140102,000000,18.704,18.7306,18.6115,18.7306,40682.182702776,0
+DBEU.US,D,20140103,000000,18.8102,18.8102,18.7748,18.7748,282.5928085598,0
+DBEU.US,D,20140106,000000,18.8171,18.8388,18.6892,18.7748,185917.60544731,0
+DBEU.US,D,20140107,000000,18.8899,18.9686,18.8899,18.9598,39470.489797009,0
+DBEU.US,D,20140108,000000,18.9253,19.0021,18.9253,18.9253,23760.159378693,0
+DBEU.US,D,20140109,000000,19.065,19.065,18.825,18.8437,81346.068029458,0
+DBEU.US,D,20140110,000000,18.9253,18.9932,18.9185,18.9932,6174.3479107634,0
+DBEU.US,D,20140113,000000,19.0168,19.0316,18.8388,18.8525,6201.7939749041,0
+DBEU.US,D,20140114,000000,18.9598,19.0729,18.9598,19.065,9742.3362490544,0
+DBEU.US,D,20140115,000000,19.187,19.2244,18.9686,19.1605,45663.135083866,0
+DBEU.US,D,20140116,000000,19.0099,19.2244,19.0099,19.2244,287167.15258325,0
+DBEU.US,D,20140117,000000,19.2018,19.2244,19.1526,19.1801,30543.403305023,0
+DBEU.US,D,20140121,000000,19.3779,19.3779,19.1801,19.2736,37751.552965086,0
+DBEU.US,D,20140122,000000,19.4821,19.4821,19.1801,19.2106,62478.423714068,0
+DBEU.US,D,20140123,000000,19.1949,19.1949,18.8171,19.0522,44087.527698011,0
+DBEU.US,D,20140124,000000,18.8761,18.9096,18.4108,18.5269,74775.276969996,0
+DBEU.US,D,20140127,000000,18.5397,18.6253,18.1905,18.3459,83947.34499746,0
+DBEU.US,D,20140128,000000,18.4964,18.582,18.3528,18.5456,61790.239068763,0
+DBEU.US,D,20140129,000000,18.2918,18.3302,18.1039,18.2554,40052.956269328,0
+DBEU.US,D,20140130,000000,18.339,18.5112,18.2987,18.5043,25971.092323361,0
+DBEU.US,D,20140131,000000,18.0764,18.4108,18.0764,18.3528,93811.663753807,0
+DBEU.US,D,20140203,000000,18.1983,18.2328,17.9691,17.9839,16278.565598117,0
+DBEU.US,D,20140204,000000,18.1255,18.1905,18.0616,18.1905,27569.063168886,0
+DBEU.US,D,20140205,000000,18.1983,18.1983,18.0842,18.1531,221841.45384481,0
+DBEU.US,D,20140206,000000,18.4049,18.5043,18.4049,18.5043,2339.0145773241,0
+DBEU.US,D,20140207,000000,18.6115,18.6184,18.5909,18.5987,8910.8221576806,0
+DBEU.US,D,20140210,000000,18.5909,18.5909,18.5397,18.5397,2253.6268222197,0
+DBEU.US,D,20140211,000000,18.5987,18.9017,18.5987,18.9017,34021.937804633,0
+DBEU.US,D,20140212,000000,18.9312,18.9539,18.884,18.8968,1277.7667638837,0
+DBEU.US,D,20140213,000000,18.7679,18.9539,18.7679,18.9539,52480.940720595,0
+DBEU.US,D,20140214,000000,18.8968,18.9932,18.8761,18.9932,12909.81535507,0
+DBEU.US,D,20140218,000000,19.0729,19.1024,19.0168,19.065,14601.306122852,0
+DBEU.US,D,20140219,000000,19.0867,19.1605,19.0237,19.0237,38846.345968031,0
+DBEU.US,D,20140220,000000,18.9726,19.1949,18.9726,19.187,8512.3459671934,0
+DBEU.US,D,20140221,000000,19.1477,19.2018,19.0808,19.1329,16864.081633119,0
+DBEU.US,D,20140224,000000,19.2667,19.3779,19.2323,19.3454,59439.026240709,0
+DBEU.US,D,20140225,000000,19.3208,19.3543,19.2018,19.2805,58859.609331072,0
+DBEU.US,D,20140226,000000,19.2018,19.3031,19.1732,19.2244,52736.087465014,0
+DBEU.US,D,20140227,000000,19.0591,19.2903,19.0591,19.2736,11467.372206342,0
+DBEU.US,D,20140228,000000,19.246,19.2933,19.1526,19.1732,8543.8581149105,0
+DBEU.US,D,20140303,000000,18.8525,18.8968,18.8329,18.8525,3801.788143934,0
+DBEU.US,D,20140304,000000,19.2323,19.2519,19.1231,19.2244,28490.031098941,0
+DBEU.US,D,20140305,000000,19.2805,19.2805,19.1605,19.2244,16794.95821232,0
+DBEU.US,D,20140306,000000,19.2736,19.2903,19.2519,19.2805,4086.413994282,0
+DBEU.US,D,20140307,000000,19.246,19.246,19.0385,19.1231,5244.2312926619,0
+DBEU.US,D,20140310,000000,19.0522,19.0591,18.9312,19.0591,34875.815355677,0
+DBEU.US,D,20140311,000000,19.0316,19.0522,18.9794,18.9794,5621.360544373,0
+DBEU.US,D,20140312,000000,18.7384,18.884,18.7384,18.8171,6041.1836736363,0
+DBEU.US,D,20140313,000000,18.8525,18.8525,18.4187,18.4187,33734.262391603,0
+DBEU.US,D,20140314,000000,18.4905,18.5751,18.3902,18.4964,10330.901846738,0
+DBEU.US,D,20140317,000000,18.6519,18.7227,18.6037,18.6961,8277.5296406563,0
+DBEU.US,D,20140318,000000,18.7679,18.884,18.7679,18.8329,11466.355685448,0
+DBEU.US,D,20140319,000000,18.8102,18.8102,18.6892,18.6892,51219.438291017,0
+DBEU.US,D,20140320,000000,18.6322,18.7099,18.6253,18.6725,47120.826046005,0
+DBEU.US,D,20140321,000000,18.7748,18.8171,18.7748,18.7748,1872.4314869322,0
+DBEU.US,D,20140324,000000,18.7748,18.7748,18.6725,18.6725,2107.2478134693,0
+DBEU.US,D,20140325,000000,18.9312,18.9312,18.825,18.825,876.2410107142,0
+DBEU.US,D,20140326,000000,18.9391,18.9391,18.9312,18.9312,1824.6550049095,0
+DBEU.US,D,20140327,000000,18.9253,18.9253,18.8388,18.8604,21151.766764433,0
+DBEU.US,D,20140328,000000,18.9539,19.1024,18.9539,19.0867,5084.6375122882,0
+DBEU.US,D,20140331,000000,19.0385,19.1801,19.0385,19.1526,17876.536443643,0
+DBEU.US,D,20140401,000000,19.3543,19.3592,19.1801,19.2519,5548.1710399978,0
+DBEU.US,D,20140402,000000,19.2667,19.3129,19.2667,19.309,7828.2274054641,0
+DBEU.US,D,20140403,000000,19.3031,19.3287,19.2106,19.2106,13171.061224854,0
+DBEU.US,D,20140404,000000,19.2903,19.4575,19.2736,19.2736,7999.0029156729,0
+DBEU.US,D,20140407,000000,19.0955,19.1388,19.0591,19.1388,16195.210884801,0
+DBEU.US,D,20140408,000000,19.0444,19.1329,19.0444,19.1329,8705.4849370724,0
+DBEU.US,D,20140409,000000,19.2175,19.2175,19.1024,19.1949,1198.4781341439,0
+DBEU.US,D,20140410,000000,19.2018,19.2175,18.9539,18.9598,14514.901846854,0
+DBEU.US,D,20140411,000000,18.7896,18.7955,18.7384,18.7679,4805.0942664107,0
+DBEU.US,D,20140414,000000,18.9253,18.9253,18.9017,18.9185,3300.6433431427,0
+DBEU.US,D,20140415,000000,18.8388,18.8437,18.6961,18.6961,12561.148688394,0
+DBEU.US,D,20140416,000000,18.9686,19.0522,18.9598,19.0522,16170.814383343,0
+DBEU.US,D,20140417,000000,19.1093,19.2018,19.0591,19.1673,12791.898931354,0
+DBEU.US,D,20140421,000000,18.9726,19.2323,18.9726,19.2323,5925.3002917089,0
+DBEU.US,D,20140422,000000,19.2018,19.3946,19.2018,19.372,5331.6520895545,0
+DBEU.US,D,20140423,000000,19.2903,19.3129,19.2903,19.2903,3363.6676385769,0
+DBEU.US,D,20140424,000000,19.3867,19.3867,19.2736,19.3208,102616.7677385,0
+DBEU.US,D,20140425,000000,19.3129,19.3129,19.1801,19.2244,4838.639455916,0
+DBEU.US,D,20140428,000000,19.246,19.3375,19.0955,19.3287,56873.327504001,0
+DBEU.US,D,20140429,000000,19.4654,19.5008,19.3946,19.431,34395.000972768,0
+DBEU.US,D,20140430,000000,19.372,19.5008,19.372,19.5008,34134.771623878,0
+DBEU.US,D,20140501,000000,19.4379,19.5795,19.4379,19.4723,9724.0388729606,0
+DBEU.US,D,20140502,000000,19.3946,19.431,19.3592,19.3867,16974.882410576,0
+DBEU.US,D,20140505,000000,19.2392,19.3946,19.2018,19.3946,6634.8318757907,0
+DBEU.US,D,20140506,000000,19.4034,19.4034,19.2736,19.3208,556939.59962666,0
+DBEU.US,D,20140507,000000,19.3375,19.4438,19.2903,19.4438,40143.426628903,0
+DBEU.US,D,20140508,000000,19.4162,19.5658,19.4162,19.5235,1081567.0495926,0
+DBEU.US,D,20140509,000000,19.552,19.5933,19.4438,19.5795,2503277.2381644,0
+DBEU.US,D,20140512,000000,19.6641,19.7507,19.6149,19.7507,196245.45773137,0
+DBEU.US,D,20140513,000000,19.609,19.7005,19.5795,19.6582,21091.792031681,0
+DBEU.US,D,20140514,000000,19.6641,19.6936,19.6445,19.6582,55502.04081786,0
+DBEU.US,D,20140515,000000,19.5795,19.5854,19.4507,19.5461,72876.415939817,0
+DBEU.US,D,20140516,000000,19.5146,19.5854,19.4654,19.5658,79862.964044966,0
+DBEU.US,D,20140519,000000,19.552,19.5795,19.5323,19.5795,38023.980564705,0
+DBEU.US,D,20140520,000000,19.4507,19.5461,19.4231,19.4507,30504.775511047,0
+DBEU.US,D,20140521,000000,19.5077,19.6149,19.5077,19.6012,19575.142857684,0
+DBEU.US,D,20140522,000000,19.5599,19.6317,19.5599,19.6012,64998.379010542,0
+DBEU.US,D,20140523,000000,19.6494,19.6858,19.6445,19.6494,1545822.307137,0
+DBEU.US,D,20140527,000000,19.8363,19.8363,19.7782,19.8304,859653.42276428,0
+DBEU.US,D,20140528,000000,19.8245,19.8363,19.792,19.8245,800277.420819,0
+DBEU.US,D,20140529,000000,19.8579,19.8874,19.8078,19.8658,38965.278912641,0
+DBEU.US,D,20140530,000000,19.8727,19.8727,19.8156,19.8579,65496.474248651,0
+DBEU.US,D,20140602,000000,19.7851,19.9012,19.7851,19.9012,56343.720118175,0
+DBEU.US,D,20140603,000000,19.8304,19.8363,19.7733,19.8363,33752.559767696,0
+DBEU.US,D,20140604,000000,19.7645,19.8363,19.7645,19.8363,1919.1914480608,0
+DBEU.US,D,20140605,000000,19.9514,19.972,19.8442,19.8943,80378.340138275,0
+DBEU.US,D,20140606,000000,20.0202,20.0586,19.9347,20.0586,204221.08066648,0
+DBEU.US,D,20140609,000000,20.0498,20.0783,20.0202,20.0783,663050.14967818,0
+DBEU.US,D,20140610,000000,20.0271,20.1147,20.0271,20.1147,27786.598640223,0
+DBEU.US,D,20140611,000000,20.0143,20.0202,19.915,19.9927,38309.622935947,0
+DBEU.US,D,20140612,000000,19.972,19.9848,19.8874,19.9347,12808.16326566,0
+DBEU.US,D,20140613,000000,19.8727,19.8943,19.8363,19.8442,7876.0038874868,0
+DBEU.US,D,20140616,000000,19.7782,19.8727,19.7782,19.8501,27411.502430301,0
+DBEU.US,D,20140617,000000,19.8363,19.9012,19.8078,19.8943,41345.970846623,0
+DBEU.US,D,20140618,000000,19.9288,20.0075,19.8874,20.0075,27062.835763624,0
+DBEU.US,D,20140619,000000,20.0586,20.0714,19.972,20.0202,23285.444121149,0
+DBEU.US,D,20140620,000000,20.1147,20.1147,19.9288,19.9514,20450.367347504,0
+DBEU.US,D,20140623,000000,19.9514,19.9652,19.8796,19.9415,36738.081633668,0
+DBEU.US,D,20140624,000000,19.8796,19.8874,19.792,19.792,13985.294461028,0
+DBEU.US,D,20140625,000000,19.6641,19.7428,19.6366,19.7428,25687.482993907,0
+DBEU.US,D,20140626,000000,19.6317,19.7222,19.5146,19.7222,186054.83576802,0
+DBEU.US,D,20140627,000000,19.6838,19.7271,19.6484,19.7271,21487.218659486,0
+DBEU.US,D,20140630,000000,19.6484,19.6681,19.6199,19.6484,14711.090379415,0
+DBEU.US,D,20140701,000000,19.7773,19.8225,19.6976,19.7999,238120.01944292,0
+DBEU.US,D,20140702,000000,19.8137,19.8353,19.7901,19.7999,15835.36248829,0
+DBEU.US,D,20140703,000000,20.0016,20.0212,19.9652,20.0153,93320.684161956,0
+DBEU.US,D,20140707,000000,19.8648,19.8648,19.7625,19.8068,78930.814385077,0
+DBEU.US,D,20140708,000000,19.6415,19.6415,19.4526,19.5343,121588.09718509,0
+DBEU.US,D,20140709,000000,19.4595,19.5687,19.4595,19.5687,45334.798835072,0
+DBEU.US,D,20140710,000000,19.2008,19.3543,19.2008,19.3385,39067.947522945,0
+DBEU.US,D,20140711,000000,19.2942,19.3729,19.2942,19.3729,42344.19436463,0
+DBEU.US,D,20140714,000000,19.5756,19.5756,19.4595,19.4959,86848.495629222,0
+DBEU.US,D,20140715,000000,19.4841,19.4959,19.4044,19.4389,63692.149661624,0
+DBEU.US,D,20140716,000000,19.6612,19.675,19.6199,19.6484,21023.685131776,0
+DBEU.US,D,20140717,000000,19.5549,19.5894,19.3661,19.3661,171415.91837208,0
+DBEU.US,D,20140718,000000,19.4172,19.5343,19.4044,19.5185,457048.12440524,0
+DBEU.US,D,20140721,000000,19.3729,19.432,19.3661,19.4251,47943.191449332,0
+DBEU.US,D,20140722,000000,19.5687,19.5963,19.5343,19.5412,15363.696793427,0
+DBEU.US,D,20140723,000000,19.612,19.6199,19.5687,19.5825,253171.64432186,0
+DBEU.US,D,20140724,000000,19.6484,19.7054,19.6415,19.6612,200828.95044287,0
+DBEU.US,D,20140725,000000,19.6484,19.6484,19.5264,19.6199,712053.57242006,0
+DBEU.US,D,20140728,000000,19.5756,19.5894,19.4959,19.5825,69970.182703585,0
+DBEU.US,D,20140729,000000,19.6199,19.6612,19.5687,19.5687,3242.701652179,0
+DBEU.US,D,20140730,000000,19.5825,19.5894,19.4753,19.5608,12368.009718515,0
+DBEU.US,D,20140731,000000,19.309,19.3602,19.1791,19.2008,74563.840624023,0
+DBEU.US,D,20140801,000000,19.1162,19.1723,19.007,19.0434,60731.02429711,0
+DBEU.US,D,20140804,000000,19.1506,19.1791,19.0503,19.1664,28012.266278714,0
+DBEU.US,D,20140805,000000,19.1309,19.1309,18.9499,18.9716,44129.205054669,0
+DBEU.US,D,20140806,000000,18.8279,18.9903,18.8279,18.9214,134719.51409507,0
+DBEU.US,D,20140807,000000,18.9844,18.9844,18.7187,18.763,42089.04762021,0
+DBEU.US,D,20140808,000000,18.7404,18.8929,18.6607,18.8929,418021.85423895,0
+DBEU.US,D,20140811,000000,18.9568,18.9981,18.9057,18.943,34412.281827967,0
+DBEU.US,D,20140812,000000,18.9057,18.943,18.8702,18.943,106049.55879788,0
+DBEU.US,D,20140813,000000,19.0208,19.064,18.9903,19.0503,78553.685133366,0
+DBEU.US,D,20140814,000000,19.1595,19.1595,19.0788,19.0936,175936.38678815,0
+DBEU.US,D,20140815,000000,19.2667,19.3139,18.887,19.0857,263592.00000728,0
+DBEU.US,D,20140818,000000,19.2244,19.2736,19.2244,19.2519,47915.745385192,0
+DBEU.US,D,20140819,000000,19.309,19.3385,19.2667,19.3385,25612.260447744,0
+DBEU.US,D,20140820,000000,19.2165,19.3543,19.2165,19.3543,272347.29446817,0
+DBEU.US,D,20140821,000000,19.3798,19.4526,19.3798,19.432,84252.30126569,0
+DBEU.US,D,20140822,000000,19.4172,19.4172,19.3661,19.3798,138386.10496009,0
+DBEU.US,D,20140825,000000,19.5107,19.6543,19.5107,19.6051,1875727.0476709,0
+DBEU.US,D,20140826,000000,19.675,19.6976,19.6277,19.675,94951.183676093,0
+DBEU.US,D,20140827,000000,19.6897,19.7123,19.675,19.7123,6883.8794948452,0
+DBEU.US,D,20140828,000000,19.5825,19.6199,19.548,19.5894,617674.69000735,0
+DBEU.US,D,20140829,000000,19.5825,19.6415,19.5038,19.6415,643436.37902652,0
+DBEU.US,D,20140902,000000,19.675,19.7271,19.6277,19.6897,140548.24490184,0
+DBEU.US,D,20140903,000000,19.9002,19.9002,19.7999,19.8353,47754.11856303,0
+DBEU.US,D,20140904,000000,19.9415,20.0153,19.9071,19.9415,353031.60739557,0
+DBEU.US,D,20140905,000000,19.9347,20.0212,19.9002,20.0153,105303.43246161,0
+DBEU.US,D,20140908,000000,19.915,19.9288,19.8353,19.8865,56359.98445248,0
+DBEU.US,D,20140909,000000,19.9288,19.9288,19.7901,19.8294,168327.72789581,0
+DBEU.US,D,20140910,000000,19.8353,19.9209,19.8068,19.915,671980.28573285,0
+DBEU.US,D,20140911,000000,19.7625,19.8353,19.7418,19.8353,18252.64917446,0
+DBEU.US,D,20140912,000000,19.8294,19.8294,19.7487,19.7999,29199.562683022,0
+DBEU.US,D,20140915,000000,19.8294,19.8353,19.7566,19.7999,75521.403306265,0
+DBEU.US,D,20140916,000000,19.7202,19.8353,19.6838,19.8353,343487.49272086,0
+DBEU.US,D,20140917,000000,19.8648,19.8796,19.7841,19.8137,212766.97182318,0
+DBEU.US,D,20140918,000000,19.9071,19.9209,19.8933,19.9002,77089.895045862,0
+DBEU.US,D,20140919,000000,20.0281,20.0281,19.9209,19.9209,420431.00875797,0
+DBEU.US,D,20140922,000000,19.8796,19.9514,19.7773,19.7999,648119.49078564,0
+DBEU.US,D,20140923,000000,19.5756,19.6277,19.5412,19.5608,208957.05151209,0
+DBEU.US,D,20140924,000000,19.6277,19.7359,19.5825,19.7271,211465.82507873,0
+DBEU.US,D,20140925,000000,19.6681,19.6838,19.4467,19.4684,949635.85231001,0
+DBEU.US,D,20140926,000000,19.5756,19.6838,19.5264,19.6277,1304582.5850701,0
+DBEU.US,D,20140929,000000,19.4389,19.5185,19.3966,19.4959,322843.98640348,0
+DBEU.US,D,20140930,000000,19.5687,19.612,19.4526,19.5343,151942.42760381,0
+DBEU.US,D,20141001,000000,19.4753,19.5038,19.2942,19.3218,124494.33042132,0
+DBEU.US,D,20141002,000000,19.2519,19.2805,18.943,19.0857,791892.13996357,0
+DBEU.US,D,20141003,000000,19.1457,19.246,19.1457,19.2096,862435.64045143,0
+DBEU.US,D,20141006,000000,19.3031,19.3464,19.1457,19.2096,614616.99515789,0
+DBEU.US,D,20141007,000000,19.0208,19.0286,18.7984,18.8053,646846.80662623,0
+DBEU.US,D,20141008,000000,18.8053,19.0434,18.7699,19.0158,763442.76970039,0
+DBEU.US,D,20141009,000000,18.8998,18.8998,18.5112,18.5456,150654.49563098,0
+DBEU.US,D,20141010,000000,18.519,18.5692,18.3656,18.3803,197931.86589468,0
+DBEU.US,D,20141013,000000,18.4463,18.5043,18.2889,18.2889,571124.13218293,0
+DBEU.US,D,20141014,000000,18.5112,18.5456,18.3715,18.4246,324220.35569409,0
+DBEU.US,D,20141015,000000,18.0331,18.1649,17.7163,18.0498,260954.12828709,0
+DBEU.US,D,20141016,000000,17.5323,17.9209,17.5156,17.7901,1139713.061256,0
+DBEU.US,D,20141017,000000,18.2505,18.3026,18.1069,18.2288,500228.91546572,0
+DBEU.US,D,20141020,000000,18.1649,18.2436,18.1442,18.2367,976269.71625632,0
+DBEU.US,D,20141021,000000,18.4295,18.6381,18.4295,18.6332,184937.6793054,0
+DBEU.US,D,20141022,000000,18.6912,18.7109,18.5259,18.5259,570647.3838836,0
+DBEU.US,D,20141023,000000,18.7551,18.8466,18.6843,18.7473,393262.45482136,0
+DBEU.US,D,20141024,000000,18.7984,18.8122,18.6745,18.8122,295146.84160193,0
+DBEU.US,D,20141027,000000,18.6194,18.706,18.5397,18.6676,188202.74441725,0
+DBEU.US,D,20141028,000000,18.8358,18.9057,18.7847,18.9057,135517.48299694,0
+DBEU.US,D,20141029,000000,18.9145,18.9568,18.7984,18.887,381602.96016603,0
+DBEU.US,D,20141030,000000,18.8407,19.0434,18.7247,18.9981,582216.40817935,0
+DBEU.US,D,20141031,000000,19.2805,19.3139,19.2008,19.309,219971.05539966,0
+DBEU.US,D,20141103,000000,19.2096,19.2096,19.064,19.0857,452412.78912815,0
+DBEU.US,D,20141104,000000,19.007,19.1083,18.887,19.0208,273079.18951192,0
+DBEU.US,D,20141105,000000,19.2244,19.2519,19.1162,19.1939,545871.7201317,0
+DBEU.US,D,20141106,000000,19.3218,19.3464,19.1664,19.2903,330541.0826136,0
+DBEU.US,D,20141107,000000,19.2392,19.2392,19.0857,19.2008,974377.9708724,0
+DBEU.US,D,20141110,000000,19.2805,19.3297,19.2096,19.3297,203205.57629327,0
+DBEU.US,D,20141111,000000,19.3464,19.3729,19.309,19.3661,1456846.2332764,0
+DBEU.US,D,20141112,000000,19.2096,19.2598,19.1664,19.246,360636.20020433,0
+DBEU.US,D,20141113,000000,19.2244,19.3297,19.2165,19.3139,245863.87561418,0
+DBEU.US,D,20141114,000000,19.2323,19.3139,19.2323,19.2805,284162.31682029,0
+DBEU.US,D,20141117,000000,19.2667,19.4251,19.2667,19.4103,746176.14579321,0
+DBEU.US,D,20141118,000000,19.5343,19.6199,19.4959,19.5825,451746.96794251,0
+DBEU.US,D,20141119,000000,19.5687,19.6346,19.49,19.5687,313979.92420693,0
+DBEU.US,D,20141120,000000,19.4172,19.4959,19.3966,19.4753,1158513.6151924,0
+DBEU.US,D,20141121,000000,19.8648,19.8648,19.7359,19.7841,559887.51021955,0
+DBEU.US,D,20141124,000000,19.9347,19.9347,19.7999,19.9002,258489.0651189,0
+DBEU.US,D,20141125,000000,19.9799,19.9799,19.8491,19.9209,740722.51119636,0
+DBEU.US,D,20141126,000000,19.915,19.9583,19.8865,19.9583,827730.60060596,0
+DBEU.US,D,20141128,000000,19.9071,19.9799,19.8933,19.9415,164555.4188578,0
+DBEU.US,D,20141201,000000,19.8933,19.9209,19.8294,19.8717,2488577.3295148,0
+DBEU.US,D,20141202,000000,19.9937,20.0016,19.915,20.0016,422702.93295629,0
+DBEU.US,D,20141203,000000,20.035,20.035,19.9415,20.0281,518374.82994629,0
+DBEU.US,D,20141204,000000,19.9209,19.9514,19.7487,19.8569,396477.7104094,0
+DBEU.US,D,20141205,000000,20.0655,20.1226,20.035,20.1019,210614.99709037,0
+DBEU.US,D,20141208,000000,20.0153,20.0212,19.8137,19.9071,218395.44801381,0
+DBEU.US,D,20141209,000000,19.6051,19.6543,19.4841,19.6484,1311075.1040207,0
+DBEU.US,D,20141210,000000,19.612,19.612,19.309,19.3464,326323.53742398,0
+DBEU.US,D,20141211,000000,19.4172,19.5107,19.2903,19.309,722180.15356709,0
+DBEU.US,D,20141212,000000,19.1162,19.2008,18.7925,18.8053,717335.41498581,0
+DBEU.US,D,20141215,000000,18.9657,19.0158,18.4581,18.5456,508550.15550482,0
+DBEU.US,D,20141216,000000,18.4099,18.9214,18.4099,18.6332,1069953.2983775,0
+DBEU.US,D,20141217,000000,18.7768,19.1083,18.7247,19.064,991960.73277765,0
+DBEU.US,D,20141218,000000,19.3543,19.5343,19.3464,19.4959,3013087.8795779,0
+DBEU.US,D,20141219,000000,19.429,19.6081,19.3297,19.5618,881686.51314389,0
+DBEU.US,D,20141222,000000,19.6504,19.6868,19.548,19.6799,1000952.8766069,0
+DBEU.US,D,20141223,000000,19.7261,19.7477,19.6307,19.6868,522306.73276467,0
+DBEU.US,D,20141224,000000,19.7704,19.8373,19.6504,19.8156,305917.89699582,0
+DBEU.US,D,20141226,000000,19.8825,19.9179,19.8373,19.852,232715.177849,0
+DBEU.US,D,20141229,000000,19.6307,19.7566,19.5835,19.6956,650713.65210739,0
+DBEU.US,D,20141230,000000,19.5697,19.5913,19.4644,19.4949,776707.3508475,0
+DBEU.US,D,20141231,000000,19.5618,19.6081,19.3739,19.3739,972054.20410849,0
+DBEU.US,D,20150102,000000,19.6307,19.672,19.4566,19.5176,220218.06997693,0
+DBEU.US,D,20150105,000000,19.2933,19.3385,18.9942,19.0483,258808.25267965,0
+DBEU.US,D,20150106,000000,19.1526,19.2047,18.8112,18.9007,440541.85812685,0
+DBEU.US,D,20150107,000000,19.1821,19.2421,18.9883,19.1969,474246.64141252,0
+DBEU.US,D,20150108,000000,19.4192,19.5982,19.3739,19.4949,447971.60934182,0
+DBEU.US,D,20150109,000000,19.5697,19.5697,19.2047,19.3474,821060.19049888,0
+DBEU.US,D,20150112,000000,19.4054,19.4821,19.2362,19.3385,409215.73373337,0
+DBEU.US,D,20150113,000000,19.6307,19.7104,19.3621,19.5028,1279566.0058663,0
+DBEU.US,D,20150114,000000,19.3621,19.4507,19.2785,19.4192,489383.65404656,0
+DBEU.US,D,20150115,000000,19.3031,19.429,19.19,19.2647,796554.92130481,0
+DBEU.US,D,20150116,000000,19.3139,19.5254,19.2647,19.4418,555236.92712904,0
+DBEU.US,D,20150120,000000,19.672,19.7566,19.5982,19.7182,1764442.4062684,0
+DBEU.US,D,20150121,000000,19.5913,19.8078,19.5176,19.7773,2254417.6754753,0
+DBEU.US,D,20150122,000000,19.8599,20.1875,19.7773,20.1422,2865236.9485728,0
+DBEU.US,D,20150123,000000,20.216,20.2593,20.157,20.157,3532160.0428576,0
+DBEU.US,D,20150126,000000,20.3262,20.5062,20.276,20.4865,4219660.5696015,0
+DBEU.US,D,20150127,000000,20.2682,20.3872,20.1944,20.335,2462243.3392323,0
+DBEU.US,D,20150128,000000,20.3665,20.5426,20.0448,20.0822,5646737.9884942,0
+DBEU.US,D,20150129,000000,20.3203,20.4934,20.2318,20.4698,3147775.8815253,0
+DBEU.US,D,20150130,000000,20.3262,20.3872,20.157,20.157,1875772.7911111,0
+DBEU.US,D,20150202,000000,20.2898,20.4256,20.1649,20.4088,2016340.3499099,0
+DBEU.US,D,20150203,000000,20.5062,20.6321,20.4983,20.6262,1773517.9048109,0
+DBEU.US,D,20150204,000000,20.4698,20.583,20.4167,20.4403,1944085.0282364,0
+DBEU.US,D,20150205,000000,20.4787,20.5957,20.4698,20.5672,628608.38874429,0
+DBEU.US,D,20150206,000000,20.5761,20.5957,20.4167,20.462,745650.60449096,0
+DBEU.US,D,20150209,000000,20.3055,20.4403,20.2898,20.3951,1083662.0991553,0
+DBEU.US,D,20150210,000000,20.5288,20.5957,20.4167,20.5515,682601.9125553,0
+DBEU.US,D,20150211,000000,20.4403,20.52,20.3793,20.4698,1151847.2711689,0
+DBEU.US,D,20150212,000000,20.6921,20.7512,20.6016,20.7512,934391.08846119,0
+DBEU.US,D,20150213,000000,20.7226,20.8358,20.7226,20.8358,910776.29157035,0
+DBEU.US,D,20150217,000000,20.7895,20.9164,20.6548,20.8554,1247085.1137371,0
+DBEU.US,D,20150218,000000,20.9164,20.9971,20.8938,20.9627,878729.45386296,0
+DBEU.US,D,20150219,000000,21.005,21.0719,20.9627,21.0207,888940.40624419,0
+DBEU.US,D,20150220,000000,20.9971,21.2952,20.9627,21.243,946475.48885025,0
+DBEU.US,D,20150223,000000,21.1929,21.2273,21.1476,21.1978,707928.5306318,0
+DBEU.US,D,20150224,000000,21.1614,21.3542,21.1614,21.3257,1156110.5597987,0
+DBEU.US,D,20150225,000000,21.2726,21.3188,21.2204,21.2726,642287.71041619,0
+DBEU.US,D,20150226,000000,21.3109,21.43,21.3109,21.3985,983872.2760233,0
+DBEU.US,D,20150227,000000,21.3985,21.489,21.3759,21.43,1539563.587992,0
+DBEU.US,D,20150302,000000,21.4654,21.5106,21.3759,21.5106,1060495.5879788,0
+DBEU.US,D,20150303,000000,21.4152,21.4221,21.2362,21.3257,1939223.0087999,0
+DBEU.US,D,20150304,000000,21.2578,21.4221,21.1929,21.3916,1147480.2974078,0
+DBEU.US,D,20150305,000000,21.5549,21.6001,21.5106,21.5628,1974851.0496172,0
+DBEU.US,D,20150306,000000,21.547,21.609,21.4437,21.4732,1688348.7016987,0
+DBEU.US,D,20150309,000000,21.489,21.5195,21.43,21.4969,1909240.7250285,0
+DBEU.US,D,20150310,000000,21.3454,21.3621,21.1929,21.2273,996499.49856981,0
+DBEU.US,D,20150311,000000,21.4073,21.5254,21.3385,21.4969,3893905.2673573,0
+DBEU.US,D,20150312,000000,21.5854,21.5854,21.489,21.5775,1807735.0146272,0
+DBEU.US,D,20150313,000000,21.5106,21.668,21.4821,21.668,1977539.7473821,0
+DBEU.US,D,20150316,000000,21.7113,21.8215,21.6808,21.8087,2019619.6463143,0
+DBEU.US,D,20150317,000000,21.6808,21.7949,21.6169,21.7703,1837717.2983987,0
+DBEU.US,D,20150318,000000,21.7634,21.972,21.7182,21.8372,2327630.5598311,0
+DBEU.US,D,20150319,000000,21.8087,21.8972,21.7566,21.854,1296579.5160708,0
+DBEU.US,D,20150320,000000,22.0537,22.1304,21.9799,22.0842,1298192.7347297,0
+DBEU.US,D,20150323,000000,22.0084,22.0615,21.9641,21.972,2954948.9835607,0
+DBEU.US,D,20150324,000000,22.0753,22.1422,22.0015,22.0015,1179881.9009072,0
+DBEU.US,D,20150325,000000,22.0084,22.033,21.8372,21.8451,1938415.89121,0
+DBEU.US,D,20150326,000000,21.6169,21.7949,21.5254,21.7261,1088730.4723333,0
+DBEU.US,D,20150327,000000,21.7261,21.7792,21.6897,21.7634,680154.13024231,0
+DBEU.US,D,20150330,000000,21.8825,21.9946,21.8746,21.972,2908430.9544049,0
+DBEU.US,D,20150331,000000,21.7044,21.8087,21.6434,21.6897,1257590.8571776,0
+DBEU.US,D,20150401,000000,21.9199,21.9199,21.7566,21.854,3454542.5734677,0
+DBEU.US,D,20150402,000000,21.8215,21.9051,21.8215,21.9051,1315940.1730198,0
+DBEU.US,D,20150406,000000,21.8904,22.0615,21.6739,21.9946,1086577.4810796,0
+DBEU.US,D,20150407,000000,22.1304,22.2465,22.1304,22.1491,1133400.4665036,0
+DBEU.US,D,20150408,000000,22.216,22.2327,22.1058,22.1953,1383294.8474629,0
+DBEU.US,D,20150409,000000,22.3232,22.4747,22.3153,22.4491,2019804.653117,0
+DBEU.US,D,20150410,000000,22.515,22.6046,22.4836,22.5878,1265925.3119883,0
+DBEU.US,D,20150413,000000,22.5662,22.6046,22.4688,22.4924,1596657.50053,0
+DBEU.US,D,20150414,000000,22.4924,22.5445,22.4255,22.5445,1389883.9358985,0
+DBEU.US,D,20150415,000000,22.6203,22.6272,22.5445,22.5593,1773179.4033532,0
+DBEU.US,D,20150416,000000,22.4747,22.4924,22.3586,22.4049,1094662.8882713,0
+DBEU.US,D,20150417,000000,22.1422,22.1806,21.9563,22.0163,1985874.2021929,0
+DBEU.US,D,20150420,000000,22.1806,22.2465,22.1638,22.1806,1358415.4985798,0
+DBEU.US,D,20150421,000000,22.4108,22.4334,22.2839,22.336,1857221.2847938,0
+DBEU.US,D,20150422,000000,22.3065,22.3675,22.1884,22.3675,2418016.5481718,0
+DBEU.US,D,20150423,000000,22.2396,22.3586,22.1806,22.3232,1851833.7240551,0
+DBEU.US,D,20150424,000000,22.2553,22.3675,22.2465,22.3065,1457509.0048994,0
+DBEU.US,D,20150427,000000,22.5445,22.5662,22.4334,22.456,2227872.2488468,0
+DBEU.US,D,20150428,000000,22.2711,22.2996,22.1137,22.2839,1660252.0641858,0
+DBEU.US,D,20150429,000000,22.0163,22.0232,21.668,21.8451,1792410.9621486,0
+DBEU.US,D,20150430,000000,21.7949,21.8667,21.6287,21.6966,6937589.4093268,0
+DBEU.US,D,20150501,000000,21.7634,21.9494,21.7261,21.9494,1044498.5986683,0
+DBEU.US,D,20150504,000000,22.0615,22.0615,21.9563,22.0163,3390412.3033007,0
+DBEU.US,D,20150505,000000,21.9415,21.9494,21.5401,21.5775,1899562.4295957,0
+DBEU.US,D,20150506,000000,21.6356,21.6434,21.3621,21.4732,2027321.8251289,0
+DBEU.US,D,20150507,000000,21.5018,21.5195,21.3621,21.4378,1785436.6122942,0
+DBEU.US,D,20150508,000000,21.8215,22.0084,21.7634,21.9799,1566005.3294893,0
+DBEU.US,D,20150511,000000,21.9415,22.0232,21.8904,21.9287,994485.77067859,0
+DBEU.US,D,20150512,000000,21.733,21.788,21.6218,21.7566,1350426.6608731,0
+DBEU.US,D,20150513,000000,21.8215,21.854,21.6287,21.6356,1036027.9300578,0
+DBEU.US,D,20150514,000000,21.8284,21.9494,21.8028,21.9346,1061569.0340429,0
+DBEU.US,D,20150515,000000,21.8904,21.9346,21.6808,21.8608,489228.12634977,0
+DBEU.US,D,20150518,000000,21.8608,21.9799,21.8028,21.972,1269014.5189855,0
+DBEU.US,D,20150519,000000,22.1806,22.2327,22.1304,22.1737,1111853.2731114,0
+DBEU.US,D,20150520,000000,22.216,22.2839,22.156,22.2396,1987621.6016098,0
+DBEU.US,D,20150521,000000,22.2465,22.3419,22.1953,22.3065,826966.1768936,0
+DBEU.US,D,20150522,000000,22.3507,22.3675,22.2839,22.3301,804110.72111065,0
+DBEU.US,D,20150526,000000,22.2022,22.2327,21.972,22.0684,1034826.402361,0
+DBEU.US,D,20150527,000000,22.1491,22.3822,22.1422,22.3507,1443256.3654432,0
+DBEU.US,D,20150528,000000,22.3232,22.3419,22.1737,22.3232,815748.8688272,0
+DBEU.US,D,20150529,000000,22.1953,22.2022,21.913,22.0015,1428738.4140336,0
+DBEU.US,D,20150601,000000,22.0015,22.0468,21.9287,22.0232,757996.25074981,0
+DBEU.US,D,20150602,000000,21.8904,21.9199,21.8087,21.8451,1032331.8600868,0
+DBEU.US,D,20150603,000000,22.0163,22.0163,21.8372,21.8904,1367969.7784635,0
+DBEU.US,D,20150604,000000,21.7703,21.9051,21.5323,21.6218,1152321.9864264,0
+DBEU.US,D,20150605,000000,21.5775,21.609,21.4437,21.5106,1265795.1973139,0
+DBEU.US,D,20150608,000000,21.4221,21.4221,21.1978,21.2489,861115.17980999,0
+DBEU.US,D,20150609,000000,21.2204,21.2657,21.123,21.1771,2405459.4655669,0
+DBEU.US,D,20150610,000000,21.3257,21.6218,21.3257,21.5628,1333681.5121846,0
+DBEU.US,D,20150611,000000,21.7792,21.8284,21.609,21.6739,688962.28378969,0
+DBEU.US,D,20150612,000000,21.4575,21.4732,21.2952,21.4378,547456.4762056,0
+DBEU.US,D,20150615,000000,21.123,21.1978,21.0797,21.1476,855738.8008011,0
+DBEU.US,D,20150616,000000,21.1309,21.2489,21.0886,21.2204,1313655.0340499,0
+DBEU.US,D,20150617,000000,21.1024,21.1614,20.8938,20.9233,1490178.9699148,0
+DBEU.US,D,20150618,000000,20.9233,21.3385,20.9086,21.1525,651112.12829787,0
+DBEU.US,D,20150619,000000,21.1929,21.2057,21.0797,21.0886,758938.56561864,0
+DBEU.US,D,20150622,000000,21.6523,21.7261,21.5018,21.6434,2374148.5889869,0
+DBEU.US,D,20150623,000000,21.9346,21.9494,21.8372,21.8608,2420387.0748968,0
+DBEU.US,D,20150624,000000,21.8185,21.8431,21.6592,21.6887,3965043.4325682,0
+DBEU.US,D,20150625,000000,21.7743,21.7743,21.6198,21.6661,889265.6929303,0
+DBEU.US,D,20150626,000000,21.7831,21.8264,21.6592,21.7261,840054.89992603,0
+DBEU.US,D,20150629,000000,21.122,21.3699,20.8279,20.8446,1829672.5520428,0
+DBEU.US,D,20150630,000000,21.1132,21.122,20.7404,20.8515,1461220.3226837,0
+DBEU.US,D,20150701,000000,21.2617,21.3168,21.0748,21.1614,1363076.2468793,0
+DBEU.US,D,20150702,000000,21.1771,21.2303,21.0522,21.122,2041585.6463149,0
+DBEU.US,D,20150706,000000,20.7118,20.8446,20.5721,20.6557,2352824.0136704,0
+DBEU.US,D,20150707,000000,20.6321,20.7797,20.3449,20.7502,1749546.3090862,0
+DBEU.US,D,20150708,000000,20.5328,20.5859,20.4147,20.4305,990392.24103805,0
+DBEU.US,D,20150709,000000,20.9519,21.005,20.8368,20.8515,1007267.504401,0
+DBEU.US,D,20150710,000000,21.5018,21.5323,21.2617,21.5096,1190709.8814712,0
+DBEU.US,D,20150713,000000,21.7113,21.7192,21.6198,21.6966,1498853.9592251,0
+DBEU.US,D,20150714,000000,21.6326,21.8048,21.6247,21.7989,1015961.8076082,0
+DBEU.US,D,20150715,000000,21.8136,21.8353,21.6887,21.7595,861645.80371671,0
+DBEU.US,D,20150716,000000,22.0842,22.0842,22.0222,22.0615,1155929.6190796,0
+DBEU.US,D,20150717,000000,22.0468,22.0684,21.9927,22.0468,559480.90186191,0
+DBEU.US,D,20150720,000000,22.152,22.1609,22.0763,22.1461,3047049.8426498,0
+DBEU.US,D,20150721,000000,22.0468,22.0615,21.8982,21.9366,1058926.0797183,0
+DBEU.US,D,20150722,000000,21.7595,21.8431,21.7349,21.7989,1223302.5908987,0
+DBEU.US,D,20150723,000000,21.8048,21.8264,21.6592,21.6966,1378149.218697,0
+DBEU.US,D,20150724,000000,21.7192,21.7349,21.4624,21.4624,507820.29350285,0
+DBEU.US,D,20150727,000000,21.3168,21.3168,21.1525,21.185,1712443.2964516,0
+DBEU.US,D,20150728,000000,21.3542,21.4949,21.2775,21.4703,1760236.0428086,0
+DBEU.US,D,20150729,000000,21.4801,21.6661,21.425,21.6326,1231418.4937172,0
+DBEU.US,D,20150730,000000,21.6247,21.6661,21.5018,21.6661,601605.52771341,0
+DBEU.US,D,20150731,000000,21.6326,21.7743,21.5795,21.7192,1862264.2449494,0
+DBEU.US,D,20150803,000000,21.8264,21.852,21.7044,21.7989,1147902.1535788,0
+DBEU.US,D,20150804,000000,21.8264,21.8599,21.7743,21.8599,1352512.5617478,0
+DBEU.US,D,20150805,000000,21.9838,22.0615,21.9533,21.9681,3410975.5044674,0
+DBEU.US,D,20150806,000000,22.0222,22.0615,21.8825,21.9602,731587.03792109,0
+DBEU.US,D,20150807,000000,21.8982,21.9317,21.8185,21.8904,787752.86688279,0
+DBEU.US,D,20150810,000000,21.8982,22.0222,21.8982,22.0222,425631.52965219,0
+DBEU.US,D,20150811,000000,21.7507,21.7743,21.6739,21.7349,1142406.8416253,0
+DBEU.US,D,20150812,000000,21.3011,21.4014,21.0847,21.3778,1234897.0282168,0
+DBEU.US,D,20150813,000000,21.4408,21.4408,21.3168,21.3306,1340274.6667037,0
+DBEU.US,D,20150814,000000,21.3168,21.4182,21.2696,21.4182,801665.98836034,0
+DBEU.US,D,20150817,000000,21.1988,21.4103,21.1614,21.3936,701827.37222542,0
+DBEU.US,D,20150818,000000,21.3306,21.3631,21.2696,21.2853,605208.07776211,0
+DBEU.US,D,20150819,000000,21.0994,21.1289,20.8978,20.9607,1639914.5306576,0
+DBEU.US,D,20150820,000000,20.7797,20.7797,20.3783,20.3783,1605005.1701124,0
+DBEU.US,D,20150821,000000,20.2593,20.338,19.7261,19.7261,2978258.8241834,0
+DBEU.US,D,20150824,000000,18.5377,19.4526,16.341,18.8948,7885806.1984686,0
+DBEU.US,D,20150825,000000,19.8097,19.9327,19.1595,19.1595,8637322.1285185,0
+DBEU.US,D,20150826,000000,19.8097,19.8658,19.307,19.8481,8306892.8632033,0
+DBEU.US,D,20150827,000000,20.1137,20.2465,19.9799,20.2121,3449879.7921264,0
+DBEU.US,D,20150828,000000,20.0881,20.2465,20.0252,20.1914,2655430.0855933,0
+DBEU.US,D,20150831,000000,20.0252,20.2072,20.0183,20.1206,1866001.992277,0
+DBEU.US,D,20150901,000000,19.7261,19.7261,19.3906,19.4448,2201455.9203718,0
+DBEU.US,D,20150902,000000,19.8343,19.8481,19.5844,19.8343,1382271.2109225,0
+DBEU.US,D,20150903,000000,20.0429,20.1826,19.9042,19.9661,1943809.5510741,0
+DBEU.US,D,20150904,000000,19.6002,19.6927,19.4595,19.5697,1089326.1535772,0
+DBEU.US,D,20150908,000000,20.0045,20.097,19.8953,20.033,995800.13219467,0
+DBEU.US,D,20150909,000000,20.3695,20.3695,19.8727,19.8884,529333.94170559,0
+DBEU.US,D,20150910,000000,19.9799,20.0507,19.8884,19.9878,944403.81926808,0
+DBEU.US,D,20150911,000000,19.7861,19.8953,19.7566,19.8884,642441.2050712,0
+DBEU.US,D,20150914,000000,19.6927,19.7714,19.609,19.6759,4639172.6434712,0
+DBEU.US,D,20150915,000000,19.7104,19.9504,19.6927,19.9415,1168552.7755425,0
+DBEU.US,D,20150916,000000,20.0655,20.1599,19.9878,20.1511,532681.34500986,0
+DBEU.US,D,20150917,000000,20.0124,20.2534,19.9111,19.973,1495251.4091764,0
+DBEU.US,D,20150918,000000,19.5766,19.7714,19.5471,19.6927,2027544.4432047,0
+DBEU.US,D,20150921,000000,19.7861,19.8569,19.6327,19.7477,805787.98058592,0
+DBEU.US,D,20150922,000000,19.307,19.3602,19.1595,19.2746,1117151.3800114,0
+DBEU.US,D,20150923,000000,19.3602,19.3995,19.1732,19.2441,1182208.7172338,0
+DBEU.US,D,20150924,000000,18.9863,19.1801,18.825,19.1191,1910028.5287214,0
+DBEU.US,D,20150925,000000,19.4389,19.4851,19.2136,19.307,1303689.0632041,0
+DBEU.US,D,20150928,000000,19.2136,19.2136,18.8811,18.9185,1078541.8834117,0
+DBEU.US,D,20150929,000000,18.9411,19.0109,18.825,18.9568,1321851.242019,0
+DBEU.US,D,20150930,000000,19.3661,19.3995,19.2136,19.3995,1919075.5646789,0
+DBEU.US,D,20151001,000000,19.5067,19.6002,19.189,19.3995,3138515.37618,0
+DBEU.US,D,20151002,000000,19.251,19.7163,19.1496,19.7104,1497182.7988752,0
+DBEU.US,D,20151005,000000,19.9415,20.1206,19.9179,20.1058,1215642.0894408,0
+DBEU.US,D,20151006,000000,20.0822,20.1914,20.0252,20.0655,1136732.6219945,0
+DBEU.US,D,20151007,000000,20.2465,20.3282,20.0507,20.2672,1699046.5675882,0
+DBEU.US,D,20151008,000000,20.1511,20.3842,20.1353,20.3842,1471544.1088842,0
+DBEU.US,D,20151009,000000,20.3616,20.4708,20.2465,20.3449,1158247.2867181,0
+DBEU.US,D,20151012,000000,20.2377,20.2819,20.2072,20.2593,984094.8940991,0
+DBEU.US,D,20151013,000000,20.0124,20.1678,19.9878,20.0183,1243528.3071286,0
+DBEU.US,D,20151014,000000,19.9878,20.0881,19.8884,19.9268,8943409.7845037,0
+DBEU.US,D,20151015,000000,20.1294,20.3223,20.0881,20.3065,2031410.272165,0
+DBEU.US,D,20151016,000000,20.2465,20.3282,20.1993,20.3282,2224515.6968545,0
+DBEU.US,D,20151019,000000,20.276,20.3065,20.2072,20.2908,1718626.7930504,0
+DBEU.US,D,20151020,000000,20.1599,20.2672,20.1481,20.2298,1259770.2779746,0
+DBEU.US,D,20151021,000000,20.276,20.2908,20.1294,20.1511,1613762.497615,0
+DBEU.US,D,20151022,000000,20.3911,20.6646,20.3911,20.6253,2394690.4432149,0
+DBEU.US,D,20151023,000000,20.8722,20.9686,20.8279,20.9273,2006160.9096764,0
+DBEU.US,D,20151026,000000,20.9056,20.9125,20.7797,20.8013,1060856.4528962,0
+DBEU.US,D,20151027,000000,20.641,20.7266,20.5938,20.6253,1562880.5442609,0
+DBEU.US,D,20151028,000000,20.7335,20.9607,20.6853,20.9519,1357148.9135458,0
+DBEU.US,D,20151029,000000,20.7118,20.7954,20.6557,20.7797,1754825.1020893,0
+DBEU.US,D,20151030,000000,20.702,20.8013,20.6557,20.6951,1237859.1701022,0
+DBEU.US,D,20151102,000000,20.8368,20.9204,20.7895,20.8978,3335315.8543196,0
+DBEU.US,D,20151103,000000,20.7895,20.9686,20.7895,20.9125,1556697.0476621,0
+DBEU.US,D,20151104,000000,21.0355,21.0581,20.8722,20.9273,2290339.490831,0
+DBEU.US,D,20151105,000000,20.9814,21.0128,20.8564,20.9204,1737436.4956748,0
+DBEU.US,D,20151106,000000,20.9814,21.0453,20.8515,21.0355,2719194.4082384,0
+DBEU.US,D,20151109,000000,20.88,20.9125,20.6557,20.7659,1782081.0768228,0
+DBEU.US,D,20151110,000000,20.6646,20.7502,20.6253,20.7266,1635018.9660316,0
+DBEU.US,D,20151111,000000,20.8446,20.8643,20.7266,20.7404,1113159.5024603,0
+DBEU.US,D,20151112,000000,20.5239,20.6095,20.3528,20.3528,2448664.6531289,0
+DBEU.US,D,20151113,000000,20.2819,20.399,20.2121,20.2819,2278103.6288287,0
+DBEU.US,D,20151116,000000,20.3006,20.6095,20.2908,20.6095,2181231.2206628,0
+DBEU.US,D,20151117,000000,20.7502,20.8515,20.6646,20.7187,2261486.5617729,0
+DBEU.US,D,20151118,000000,20.7895,20.9351,20.7659,20.9056,1154382.4742787,0
+DBEU.US,D,20151119,000000,20.9351,20.9814,20.8722,20.9125,1274187.5938156,0
+DBEU.US,D,20151120,000000,20.9686,21.0355,20.8889,20.9056,974417.61518727,0
+DBEU.US,D,20151123,000000,20.8643,20.9273,20.7502,20.7954,1105429.8775816,0
+DBEU.US,D,20151124,000000,20.5721,20.7659,20.5721,20.7581,2142713.2109436,0
+DBEU.US,D,20151125,000000,20.9273,20.9745,20.8978,20.9204,1354704.1807954,0
+DBEU.US,D,20151127,000000,21.1132,21.1289,21.0581,21.0748,618350.67640192,0
+DBEU.US,D,20151130,000000,21.1378,21.1939,20.8515,21.1073,824852.82995476,0
+DBEU.US,D,20151201,000000,21.1525,21.1939,21.0355,21.1614,2046062.4043325,0
+DBEU.US,D,20151202,000000,21.122,21.2145,20.9351,20.9686,1187393.9903146,0
+DBEU.US,D,20151203,000000,20.8889,20.8889,20.276,20.3528,1822855.7629269,0
+DBEU.US,D,20151204,000000,20.3616,20.702,20.3528,20.6951,2841707.5394371,0
+DBEU.US,D,20151207,000000,20.6794,20.7118,20.517,20.6321,4112416.5987531,0
+DBEU.US,D,20151208,000000,20.2121,20.3223,20.1442,20.2298,2360993.7920963,0
+DBEU.US,D,20151209,000000,20.0655,20.2819,19.8412,19.9504,2568472.8222284,0
+DBEU.US,D,20151210,000000,20.0586,20.1206,19.9661,19.9878,1991347.1506867,0
+DBEU.US,D,20151211,000000,19.6681,19.7104,19.4851,19.5392,2749081.1390458,0
+DBEU.US,D,20151214,000000,19.6159,19.6405,19.2667,19.5471,3929160.2450065,0
+DBEU.US,D,20151215,000000,19.7409,19.9111,19.7409,19.8343,4732569.5667002,0
+DBEU.US,D,20151216,000000,20.0153,20.2573,19.9051,20.2426,4589073.4112055,0
+DBEU.US,D,20151217,000000,20.3134,20.3134,20.1245,20.1324,2455565.8134789,0
+DBEU.US,D,20151218,000000,20.0153,20.0694,19.7871,19.8038,3437105.1740503,0
+DBEU.US,D,20151221,000000,20.0547,20.093,19.735,19.8501,3394144.9680238,0
+DBEU.US,D,20151222,000000,19.8589,20.0006,19.7802,19.9819,4069821.3237276,0
+DBEU.US,D,20151223,000000,20.1717,20.3508,20.1717,20.335,12935646.16751,0
+DBEU.US,D,20151224,000000,20.2731,20.6489,20.1098,20.3193,2416773.3431183,0
+DBEU.US,D,20151228,000000,20.2731,20.2731,20.1481,20.2259,3848338.7017584,0
+DBEU.US,D,20151229,000000,20.397,20.5387,20.397,20.5161,3338814.719237,0
+DBEU.US,D,20151230,000000,20.4295,20.4442,20.3134,20.3419,3037171.2926009,0
+DBEU.US,D,20151231,000000,20.2731,20.3587,20.1098,20.218,3513970.4179785,0
+DBEU.US,D,20160104,000000,19.8835,19.9415,19.7173,19.9288,2257795.5744064,0
+DBEU.US,D,20160105,000000,19.9209,19.9602,19.8274,19.9288,1946542.9757583,0
+DBEU.US,D,20160106,000000,19.5766,19.6858,19.4762,19.5844,1976341.269248,0
+DBEU.US,D,20160107,000000,19.1929,19.3867,19.0149,19.0365,2209143.8678939,0
+DBEU.US,D,20160108,000000,19.2952,19.3513,18.8978,18.9204,4097483.9068187,0
+DBEU.US,D,20160111,000000,19.1782,19.1782,18.8575,19.0601,2799734.3751988,0
+DBEU.US,D,20160112,000000,19.31,19.3582,19.0877,19.2569,2561423.2498278,0
+DBEU.US,D,20160113,000000,19.4192,19.433,18.8663,18.9037,1967093.9786744,0
+DBEU.US,D,20160114,000000,18.9686,19.2647,18.8102,19.1634,3426429.6716204,0
+DBEU.US,D,20160115,000000,18.522,18.6617,18.3479,18.5141,9795550.1013396,0
+DBEU.US,D,20160119,000000,18.8407,18.8663,18.5377,18.6764,2619731.9048343,0
+DBEU.US,D,20160120,000000,18.3636,18.4659,17.9534,18.3321,5016563.1410521,0
+DBEU.US,D,20160121,000000,18.4659,18.6686,18.2721,18.4974,3110759.2731666,0
+DBEU.US,D,20160122,000000,19.0454,19.1221,18.948,19.0916,2836270.1691746,0
+DBEU.US,D,20160125,000000,18.9125,18.9962,18.7797,18.7797,1987768.9971395,0
+DBEU.US,D,20160126,000000,18.9686,19.1634,18.9352,19.1398,4425493.852406,0
+DBEU.US,D,20160127,000000,19.0758,19.31,18.9293,19.006,2490696.775579,0
+DBEU.US,D,20160128,000000,19.1221,19.1221,18.765,18.9293,2561330.7464265,0
+DBEU.US,D,20160129,000000,19.1319,19.429,19.1319,19.4192,3079188.1672377,0
+DBEU.US,D,20160201,000000,19.1782,19.3247,19.0601,19.2569,2451756.9096887,0
+DBEU.US,D,20160202,000000,18.9125,18.9312,18.6942,18.7227,3173323.0846358,0
+DBEU.US,D,20160203,000000,18.827,18.827,18.4108,18.7158,2128628.2974349,0
+DBEU.US,D,20160204,000000,18.4905,18.7266,18.4108,18.6164,5618956.4724585,0
+DBEU.US,D,20160205,000000,18.6686,18.6971,18.3577,18.4108,3213951.3917312,0
+DBEU.US,D,20160208,000000,18.0518,18.0518,17.7507,17.9199,2722183.9961879,0
+DBEU.US,D,20160209,000000,17.4812,17.7143,17.4251,17.5992,3864292.9971913,0
+DBEU.US,D,20160210,000000,17.8088,18.0252,17.6455,17.6612,2960590.674523,0
+DBEU.US,D,20160211,000000,17.3946,17.5019,17.2195,17.3946,3713140.4063222,0
+DBEU.US,D,20160212,000000,17.5992,17.797,17.5038,17.794,6402244.7795744,0
+DBEU.US,D,20160216,000000,18.278,18.34,18.1147,18.3243,1150965.9475537,0
+DBEU.US,D,20160217,000000,18.5692,18.7797,18.5692,18.7306,1646901.0787627,0
+DBEU.US,D,20160218,000000,18.7945,18.7945,18.6007,18.6233,1451404.7969303,0
+DBEU.US,D,20160219,000000,18.5053,18.584,18.4276,18.5525,1744870.3129734,0
+DBEU.US,D,20160222,000000,18.827,18.9204,18.8024,18.9037,1994282.8630289,0
+DBEU.US,D,20160223,000000,18.8024,18.8348,18.584,18.6007,2004948.2002498,0
+DBEU.US,D,20160224,000000,18.2879,18.5525,18.1521,18.5141,1902119.9961653,0
+DBEU.US,D,20160225,000000,18.6686,18.7719,18.5761,18.7551,4024786.3985563,0
+DBEU.US,D,20160226,000000,18.9125,18.9853,18.8348,18.8407,2325100.4393257,0
+DBEU.US,D,20160229,000000,18.8909,19.0011,18.8024,18.8102,2819172.2877358,0
+DBEU.US,D,20160301,000000,19.1162,19.3582,19.0719,19.3415,2899823.0554737,0
+DBEU.US,D,20160302,000000,19.1929,19.3415,19.1634,19.3247,2478113.263431,0
+DBEU.US,D,20160303,000000,19.2952,19.3798,19.2264,19.3661,1349444.7016894,0
+DBEU.US,D,20160304,000000,19.4369,19.5225,19.3247,19.3975,1658974.2974219,0
+DBEU.US,D,20160307,000000,19.2795,19.4507,19.2637,19.3887,1680472.6978112,0
+DBEU.US,D,20160308,000000,19.3041,19.3415,19.1811,19.2342,1486938.3013044,0
+DBEU.US,D,20160309,000000,19.3582,19.4192,19.249,19.2952,1873928.8222092,0
+DBEU.US,D,20160310,000000,19.4507,19.5697,18.8742,19.068,2717260.9854978,0
+DBEU.US,D,20160311,000000,19.4674,19.5766,19.3975,19.5697,1240451.2983822,0
+DBEU.US,D,20160314,000000,19.6002,19.6612,19.5392,19.6159,1749196.6258987,0
+DBEU.US,D,20160315,000000,19.429,19.489,19.4123,19.4674,1281838.9465855,0
+DBEU.US,D,20160316,000000,19.3887,19.5323,19.3887,19.4979,1186601.1040172,0
+DBEU.US,D,20160317,000000,19.3247,19.4949,19.2726,19.4507,1741114.2682697,0
+DBEU.US,D,20160318,000000,19.4762,19.5392,19.429,19.4851,1542978.0816753,0
+DBEU.US,D,20160321,000000,19.4428,19.5136,19.3661,19.491,1987945.871775,0
+DBEU.US,D,20160322,000000,19.31,19.5225,19.31,19.4674,784654.51119758,0
+DBEU.US,D,20160323,000000,19.5136,19.5225,19.3729,19.4044,1046699.366404,0
+DBEU.US,D,20160324,000000,19.1634,19.2696,19.1427,19.2569,1513223.4985841,0
+DBEU.US,D,20160328,000000,19.2569,19.4369,19.1782,19.2647,1133066.0311295,0
+DBEU.US,D,20160329,000000,19.1398,19.3513,19.1191,19.3336,1616692.1108318,0
+DBEU.US,D,20160330,000000,19.5323,19.6002,19.491,19.5067,1658068.5773053,0
+DBEU.US,D,20160331,000000,19.3975,19.4369,19.2893,19.2893,1978486.1283345,0
+DBEU.US,D,20160401,000000,18.9804,19.1988,18.9735,19.1713,1326173.4888607,0
+DBEU.US,D,20160404,000000,19.2175,19.2569,19.1398,19.1782,1647224.332407,0
+DBEU.US,D,20160405,000000,18.8978,18.9598,18.827,18.8348,2266826.3460296,0
+DBEU.US,D,20160406,000000,18.9352,19.1555,18.9125,19.1477,1583168.2682653,0
+DBEU.US,D,20160407,000000,19.0149,19.0454,18.827,18.8663,1697007.4266747,0
+DBEU.US,D,20160408,000000,19.1477,19.2008,19.0916,19.1477,1286322.8202493,0
+DBEU.US,D,20160411,000000,19.249,19.2952,19.1221,19.1221,1633771.6948945,0
+DBEU.US,D,20160412,000000,19.1929,19.3661,19.1398,19.3582,2164283.7843164,0
+DBEU.US,D,20160413,000000,19.6543,19.7841,19.6474,19.7487,1025993.8523121,0
+DBEU.US,D,20160414,000000,19.8353,19.8668,19.7635,19.8205,1264934.2041166,0
+DBEU.US,D,20160415,000000,19.7802,19.7999,19.7418,19.7487,1075762.7152873,0
+DBEU.US,D,20160418,000000,19.7104,19.8668,19.7104,19.8668,1025500.8396785,0
+DBEU.US,D,20160419,000000,20.0616,20.1403,20.037,20.1403,826702.89798202,0
+DBEU.US,D,20160420,000000,20.1167,20.2839,20.093,20.2259,4113774.6706676,0
+DBEU.US,D,20160421,000000,20.0694,20.1806,20.0153,20.0783,1395961.7143243,0
+DBEU.US,D,20160422,000000,20.0212,20.098,19.9819,20.0783,1680528.6064604,0
+DBEU.US,D,20160425,000000,19.9288,19.9534,19.8501,19.9534,987640.51897772,0
+DBEU.US,D,20160426,000000,19.9288,19.976,19.8914,19.9691,1192802.8979921,0
+DBEU.US,D,20160427,000000,19.9691,20.1058,19.9691,20.0694,1214081.7298683,0
+DBEU.US,D,20160428,000000,19.8835,20.0547,19.8432,19.8756,914005.77845091,0
+DBEU.US,D,20160429,000000,19.7802,19.8117,19.6327,19.6936,1122491.1642681,0
+DBEU.US,D,20160502,000000,19.7566,19.7635,19.6622,19.7566,1156714.3732098,0
+DBEU.US,D,20160503,000000,19.4674,19.491,19.3975,19.4369,1695994.9718642,0
+DBEU.US,D,20160504,000000,19.2647,19.3513,19.187,19.2264,1497021.172053,0
+DBEU.US,D,20160505,000000,19.2342,19.3247,19.2106,19.2726,2031144.9602116,0
+DBEU.US,D,20160506,000000,19.1477,19.3661,19.1477,19.3582,3214166.8941607,0
+DBEU.US,D,20160509,000000,19.3887,19.4428,19.3169,19.3631,2545688.522908,0
+DBEU.US,D,20160510,000000,19.429,19.5697,19.429,19.5697,1030721.6909906,0
+DBEU.US,D,20160511,000000,19.4123,19.4762,19.3729,19.3798,1459649.7979023,0
+DBEU.US,D,20160512,000000,19.5136,19.5392,19.2893,19.3887,1664456.3946038,0
+DBEU.US,D,20160513,000000,19.3336,19.4674,19.2716,19.2893,1143799.4752503,0
+DBEU.US,D,20160516,000000,19.31,19.5136,19.31,19.5067,1509006.9699154,0
+DBEU.US,D,20160517,000000,19.429,19.4595,19.308,19.3247,1970497.2906278,0
+DBEU.US,D,20160518,000000,19.3415,19.5392,19.3336,19.4762,2051797.615217,0
+DBEU.US,D,20160519,000000,19.3729,19.3975,19.2795,19.3661,2292434.5403938,0
+DBEU.US,D,20160520,000000,19.4979,19.5766,19.4851,19.5392,1536602.4626275,0
+DBEU.US,D,20160523,000000,19.5136,19.553,19.4762,19.491,1266193.6735044,0
+DBEU.US,D,20160524,000000,19.6769,19.913,19.6769,19.8756,1942921.1118127,0
+DBEU.US,D,20160525,000000,19.976,20.0694,19.976,20.0458,1475928.3635004,0
+DBEU.US,D,20160526,000000,20.093,20.1157,20.037,20.093,1010405.5044011,0
+DBEU.US,D,20160527,000000,20.1167,20.156,20.0694,20.1481,1838902.5617612,0
+DBEU.US,D,20160531,000000,20.1324,20.1629,19.976,20.037,1371188.0836142,0
+DBEU.US,D,20160601,000000,19.8835,19.976,19.8501,19.9691,2097963.9281435,0
+DBEU.US,D,20160602,000000,19.9051,20.0458,19.8914,20.037,1953994.0739121,0
+DBEU.US,D,20160603,000000,19.8501,19.8983,19.73,19.8756,2573854.2838418,0
+DBEU.US,D,20160606,000000,19.9347,20.0006,19.8835,19.9288,1738123.6637992,0
+DBEU.US,D,20160607,000000,20.0547,20.1098,20.0212,20.037,2494304.4082322,0
+DBEU.US,D,20160608,000000,20.0153,20.0458,19.9602,20.0212,2094378.65895,0
+DBEU.US,D,20160609,000000,19.8294,19.913,19.7999,19.8432,2092944.3479684,0
+DBEU.US,D,20160610,000000,19.4192,19.4595,19.2795,19.3336,1405931.7512536,0
+DBEU.US,D,20160613,000000,19.0995,19.2077,18.9598,19.0149,5290915.0147234,0
+DBEU.US,D,20160614,000000,18.8742,18.9293,18.6942,18.7886,5135207.3937279,0
+DBEU.US,D,20160615,000000,18.943,18.9647,18.7984,18.827,2107432.820272,0
+DBEU.US,D,20160616,000000,18.6942,18.9686,18.6273,18.9686,7729674.6882602,0
+DBEU.US,D,20160617,000000,19.0149,19.1398,18.9312,19.1162,6884829.9418812,0
+DBEU.US,D,20160620,000000,19.5844,19.6002,19.4595,19.4595,1606865.4033486,0
+DBEU.US,D,20160621,000000,19.6258,19.8599,19.5697,19.7546,2232682.4257177,0
+DBEU.US,D,20160622,000000,19.7625,19.8924,19.6976,19.6976,5541748.6609889,0
+DBEU.US,D,20160623,000000,19.9799,20.1875,19.8599,20.1491,2141324.6434022,0
+DBEU.US,D,20160624,000000,18.885,19.2903,18.7276,18.762,6221760.478306,0
+DBEU.US,D,20160627,000000,18.6892,18.6892,18.3892,18.584,4904521.1915835,0
+DBEU.US,D,20160628,000000,18.9647,19.0591,18.8496,19.0522,2944011.2187402,0
+DBEU.US,D,20160629,000000,19.3031,19.4231,19.246,19.3729,2677650.2158174,0
+DBEU.US,D,20160630,000000,19.4546,19.9081,19.432,19.8363,6838042.5346884,0
+DBEU.US,D,20160701,000000,19.795,19.8894,19.7871,19.8205,2031797.5666256,0
+DBEU.US,D,20160705,000000,19.5205,19.553,19.3916,19.4634,2020009.9903376,0
+DBEU.US,D,20160706,000000,19.2057,19.4005,19.1162,19.4005,3143726.0622832,0
+DBEU.US,D,20160707,000000,19.4231,19.5117,19.2942,19.3592,1968997.922309,0
+DBEU.US,D,20160708,000000,19.61,19.7064,19.5844,19.6809,1911217.8581675,0
+DBEU.US,D,20160711,000000,19.8855,20.0094,19.8855,19.9238,854008.68223934,0
+DBEU.US,D,20160712,000000,20.1344,20.1747,20.094,20.094,1672566.1982969,0
+DBEU.US,D,20160713,000000,20.1422,20.2003,20.0616,20.1265,5373932.2431028,0
+DBEU.US,D,20160714,000000,20.2613,20.3134,20.2072,20.214,6509663.5920166,0
+DBEU.US,D,20160715,000000,20.2003,20.2495,20.1747,20.2072,6546759.489005,0
+DBEU.US,D,20160718,000000,20.2318,20.2967,20.1668,20.2229,1077767.2944904,0
+DBEU.US,D,20160719,000000,20.1491,20.2072,20.1344,20.2072,1470743.0904196,0
+DBEU.US,D,20160720,000000,20.2878,20.3773,20.275,20.3134,1390556.8727304,0
+DBEU.US,D,20160721,000000,20.2878,20.3921,20.2229,20.2554,2455078.8999706,0
+DBEU.US,D,20160722,000000,20.3518,20.396,20.3262,20.3921,735860.49175988,0
+DBEU.US,D,20160725,000000,20.4,20.4334,20.3134,20.336,1503311.4033457,0
+DBEU.US,D,20160726,000000,20.3921,20.4501,20.3557,20.4334,1087006.4528969,0
+DBEU.US,D,20160727,000000,20.5623,20.577,20.4039,20.4501,924253.32558433,0
+DBEU.US,D,20160728,000000,20.4423,20.4501,20.3311,20.4167,1298714.2099484,0
+DBEU.US,D,20160729,000000,20.3921,20.4826,20.3557,20.456,1190929.4499843,0
+DBEU.US,D,20160801,000000,20.3429,20.3803,20.2524,20.2878,4263905.6580381,0
+DBEU.US,D,20160802,000000,20.159,20.1668,20.0084,20.0852,2467896.2119244,0
+DBEU.US,D,20160803,000000,19.9976,20.1176,19.9976,20.1108,1417730.5092714,0
+DBEU.US,D,20160804,000000,20.2229,20.3046,20.2003,20.2878,1397861.5918754,0
+DBEU.US,D,20160805,000000,20.4078,20.4924,20.4078,20.4501,969262.83773329,0
+DBEU.US,D,20160808,000000,20.5062,20.5446,20.4659,20.5141,623621.33723783,0
+DBEU.US,D,20160809,000000,20.6105,20.7384,20.6105,20.6744,1023156.7424967,0
+DBEU.US,D,20160810,000000,20.7158,20.7276,20.6597,20.6744,508513.56075263,0
+DBEU.US,D,20160811,000000,20.822,20.9214,20.7895,20.9027,4522091.7999306,0
+DBEU.US,D,20160812,000000,20.8673,20.9174,20.8476,20.885,782953.87174175,0
+DBEU.US,D,20160815,000000,20.9332,20.9676,20.9174,20.9253,825841.90478472,0
+DBEU.US,D,20160816,000000,20.8033,20.8348,20.7344,20.7384,890292.37903334,0
+DBEU.US,D,20160817,000000,20.6351,20.7246,20.582,20.7158,888356.92325098,0
+DBEU.US,D,20160818,000000,20.6518,20.7089,20.6312,20.6902,2173117.3508861,0
+DBEU.US,D,20160819,000000,20.5859,20.6184,20.5062,20.6184,4038576.5210057,0
+DBEU.US,D,20160822,000000,20.5141,20.6272,20.4974,20.6016,8938908.6299846,0
+DBEU.US,D,20160823,000000,20.7158,20.7738,20.6902,20.699,1713038.9776955,0
+DBEU.US,D,20160824,000000,20.7246,20.7797,20.6528,20.6744,473971.16425022,0
+DBEU.US,D,20160825,000000,20.5859,20.6479,20.5721,20.5948,869524.85716688,0
+DBEU.US,D,20160826,000000,20.6597,20.7689,20.5062,20.6439,1825615.6171544,0
+DBEU.US,D,20160829,000000,20.6272,20.7315,20.6272,20.7246,905252.51703181,0
+DBEU.US,D,20160830,000000,20.7797,20.8368,20.7384,20.7895,1395251.1662193,0
+DBEU.US,D,20160831,000000,20.8033,20.8033,20.6184,20.6902,544474.00390231,0
+DBEU.US,D,20160901,000000,20.7571,20.7758,20.5859,20.7089,687823.78038829,0
+DBEU.US,D,20160902,000000,20.8928,21.0748,20.885,21.0561,576236.21575936,0
+DBEU.US,D,20160906,000000,21.0306,21.0473,20.9214,20.9637,680967.34695759,0
+DBEU.US,D,20160907,000000,20.9971,21.0561,20.9745,20.9892,1084256.7638784,0
+DBEU.US,D,20160908,000000,20.9027,21.0345,20.9027,21.0069,1365265.8328851,0
+DBEU.US,D,20160909,000000,20.8673,20.8761,20.6016,20.6016,1595852.4159819,0
+DBEU.US,D,20160912,000000,20.4334,20.7649,20.4167,20.761,1432595.0943059,0
+DBEU.US,D,20160913,000000,20.5623,20.5918,20.3685,20.4501,1172572.0991578,0
+DBEU.US,D,20160914,000000,20.4167,20.5062,20.336,20.3773,861378.45872156,0
+DBEU.US,D,20160915,000000,20.4,20.5721,20.3606,20.5308,1316912.9835155,0
+DBEU.US,D,20160916,000000,20.3773,20.4295,20.336,20.4078,1074915.9533825,0
+DBEU.US,D,20160919,000000,20.5623,20.6184,20.4924,20.521,1189281.669615,0
+DBEU.US,D,20160920,000000,20.6676,20.7158,20.5977,20.6105,1359148.4101445,0
+DBEU.US,D,20160921,000000,20.699,20.822,20.6184,20.8131,1139138.7269508,0
+DBEU.US,D,20160922,000000,21.0306,21.062,20.9696,20.9971,1457010.9096612,0
+DBEU.US,D,20160923,000000,20.9174,20.942,20.8643,20.8761,1096264.9252004,0
+DBEU.US,D,20160926,000000,20.6597,20.6676,20.6016,20.6272,1296205.4363818,0
+DBEU.US,D,20160927,000000,20.4826,20.6676,20.4501,20.6597,690727.98058274,0
+DBEU.US,D,20160928,000000,20.7482,20.8761,20.6872,20.8673,912555.20313503,0
+DBEU.US,D,20160929,000000,20.8397,20.8928,20.5308,20.581,1033484.5947807,0
+DBEU.US,D,20160930,000000,20.6676,20.8584,20.6518,20.8299,1590196.4937271,0
+DBEU.US,D,20161003,000000,20.8397,20.8761,20.7925,20.8545,1116479.4597004,0
+DBEU.US,D,20161004,000000,21.0699,21.1516,20.8928,20.9745,1222316.5656314,0
+DBEU.US,D,20161005,000000,21.0306,21.0473,20.9971,21.0306,612600.217704,0
+DBEU.US,D,20161006,000000,20.9814,21.0473,20.9509,21.0227,1260844.7405596,0
+DBEU.US,D,20161007,000000,20.9597,20.9597,20.8033,20.8761,1029629.9475503,0
+DBEU.US,D,20161010,000000,20.9745,21.0886,20.9745,21.0384,722037.84064191,0
+DBEU.US,D,20161011,000000,21.062,21.0886,20.9027,20.9597,836280.55784623,0
+DBEU.US,D,20161012,000000,20.9027,20.9174,20.8476,20.9105,1339130.0641769,0
+DBEU.US,D,20161013,000000,20.5948,20.7895,20.5761,20.7649,2792209.0710198,0
+DBEU.US,D,20161014,000000,20.9332,21.003,20.885,20.9174,765258.27601726,0
+DBEU.US,D,20161017,000000,20.8131,20.8673,20.7522,20.7954,672417.38971731,0
+DBEU.US,D,20161018,000000,21.0148,21.0384,20.9676,21.0227,628954.00584828,0
+DBEU.US,D,20161019,000000,20.9971,21.0886,20.9971,21.0473,3272316.9719077,0
+DBEU.US,D,20161020,000000,21.0306,21.1604,21.0306,21.1358,1299892.3576647,0
+DBEU.US,D,20161021,000000,21.0561,21.1457,21.0207,21.1457,2179865.0165811,0
+DBEU.US,D,20161024,000000,21.1516,21.1742,21.0797,21.127,927416.73860677,0
+DBEU.US,D,20161025,000000,21.1191,21.1752,21.0306,21.0699,1053517.1720408,0
+DBEU.US,D,20161026,000000,20.885,20.9892,20.8761,20.9253,1432999.6696217,0
+DBEU.US,D,20161027,000000,21.0384,21.1043,20.9676,21.0306,1398130.9699123,0
+DBEU.US,D,20161028,000000,20.942,21.0148,20.8594,20.8928,490850.49369675,0
+DBEU.US,D,20161031,000000,20.8761,20.9105,20.8427,20.8476,788910.68418117,0
+DBEU.US,D,20161101,000000,20.8476,20.8545,20.581,20.6676,1147802.5345312,0
+DBEU.US,D,20161102,000000,20.581,20.581,20.336,20.4334,822078.74443476,0
+DBEU.US,D,20161103,000000,20.4501,20.456,20.2554,20.2878,1495066.4023737,0
+DBEU.US,D,20161104,000000,20.1668,20.1835,20.0271,20.036,641146.15745212,0
+DBEU.US,D,20161107,000000,20.4334,20.5308,20.4078,20.5308,700188.74054413,0
+DBEU.US,D,20161108,000000,20.4738,20.6794,20.462,20.6518,590209.31196966,0
+DBEU.US,D,20161109,000000,20.5721,20.9105,20.5721,20.8594,858220.1283036,0
+DBEU.US,D,20161110,000000,20.7797,20.9105,20.5859,20.7384,1359914.8668986,0
+DBEU.US,D,20161111,000000,20.5623,20.581,20.4738,20.5721,1014073.111787,0
+DBEU.US,D,20161114,000000,20.5308,20.6105,20.5062,20.6016,932838.8610559,0
+DBEU.US,D,20161115,000000,20.5721,20.7571,20.5721,20.7571,1243048.5092666,0
+DBEU.US,D,20161116,000000,20.5141,20.6272,20.5141,20.5721,786020.71527925,0
+DBEU.US,D,20161117,000000,20.581,20.7482,20.581,20.7482,767574.92713491,0
+DBEU.US,D,20161118,000000,20.6184,20.6902,20.5859,20.6184,865750.51508709,0
+DBEU.US,D,20161121,000000,20.6016,20.6902,20.5859,20.6902,499450.26046084,0
+DBEU.US,D,20161122,000000,20.7954,20.7954,20.6548,20.7571,609696.01750956,0
+DBEU.US,D,20161123,000000,20.6351,20.7089,20.5564,20.6902,611234.01362233,0
+DBEU.US,D,20161125,000000,20.7384,20.7954,20.7384,20.7954,586515.2750405,0
+DBEU.US,D,20161128,000000,20.6823,20.7384,20.5721,20.5859,764574.15745553,0
+DBEU.US,D,20161129,000000,20.5623,20.7089,20.5387,20.6744,764558.90964212,0
+DBEU.US,D,20161130,000000,20.822,20.822,20.7089,20.7246,782951.83869996,0
+DBEU.US,D,20161201,000000,20.7158,20.7158,20.0616,20.5446,858783.28087893,0
+DBEU.US,D,20161202,000000,20.4659,20.5977,20.4501,20.5387,1891420.097234,0
+DBEU.US,D,20161205,000000,20.6676,20.7354,20.64,20.7315,3152364.4568412,0
+DBEU.US,D,20161206,000000,20.7797,21.0384,20.7738,20.9971,1389222.1807964,0
+DBEU.US,D,20161207,000000,21.1043,21.3237,21.0847,21.2568,1823557.1623439,0
+DBEU.US,D,20161208,000000,21.3237,21.4113,21.2686,21.3621,2207485.9223156,0
+DBEU.US,D,20161209,000000,21.4536,21.5657,21.429,21.5657,812063.98058609,0
+DBEU.US,D,20161212,000000,21.4113,21.4841,21.3493,21.3926,1167234.3479428,0
+DBEU.US,D,20161213,000000,21.5313,21.6857,21.5037,21.6523,1416173.1992617,0
+DBEU.US,D,20161214,000000,21.5657,21.6611,21.4841,21.5037,1164977.6715579,0
+DBEU.US,D,20161215,000000,21.6001,21.7339,21.5657,21.7034,1695434.8688515,0
+DBEU.US,D,20161216,000000,21.7457,21.7959,21.6985,21.7202,1242846.2216087,0
+DBEU.US,D,20161219,000000,21.7379,21.8225,21.7113,21.7202,831654.37125719,0
+DBEU.US,D,20161220,000000,21.8313,21.8569,21.8067,21.8412,742165.97086599,0
+DBEU.US,D,20161221,000000,21.7871,21.8362,21.7241,21.8107,721066.04666715,0
+DBEU.US,D,20161222,000000,21.8176,21.8461,21.7802,21.8038,1112333.0709734,0
+DBEU.US,D,20161223,000000,21.8461,21.8894,21.8107,21.8717,786208.77164466,0
+DBEU.US,D,20161227,000000,21.9061,21.975,21.9061,21.9149,884501.25949966,0
+DBEU.US,D,20161228,000000,21.9336,21.9789,21.8176,21.8461,840716.65502809,0
+DBEU.US,D,20161229,000000,21.8717,21.9287,21.8313,21.8795,1076215.0670851,0
+DBEU.US,D,20161230,000000,21.9572,21.9927,21.8717,21.9238,1058046.7891449,0
+DBEU.US,D,20170103,000000,22.1825,22.2622,22.1235,22.216,1077568.0563952,0
+DBEU.US,D,20170104,000000,22.155,22.2425,22.1137,22.2425,685902.55589845,0
+DBEU.US,D,20170105,000000,22.1992,22.2524,22.155,22.2248,477110.1807712,0
+DBEU.US,D,20170106,000000,22.2248,22.3124,22.1874,22.2711,1115569.6735002,0
+DBEU.US,D,20170109,000000,22.1992,22.2425,22.1697,22.2248,557569.842581,0
+DBEU.US,D,20170110,000000,22.2425,22.2858,22.2081,22.2347,958293.56076506,0
+DBEU.US,D,20170111,000000,22.3035,22.3832,22.1992,22.3301,1147432.5209258,0
+DBEU.US,D,20170112,000000,22.2858,22.3124,22.155,22.3035,953827.98447728,0
+DBEU.US,D,20170113,000000,22.3832,22.3989,22.3232,22.3655,1298756.903826,0
+DBEU.US,D,20170117,000000,22.1992,22.1992,22.1235,22.1471,1082570.355715,0
+DBEU.US,D,20170118,000000,22.1333,22.2248,22.1137,22.216,950672.70362199,0
+DBEU.US,D,20170119,000000,22.1825,22.2199,22.0871,22.1333,1076031.0768033,0
+DBEU.US,D,20170120,000000,22.1924,22.2081,22.1048,22.155,799247.68515328,0
+DBEU.US,D,20170123,000000,22.155,22.155,21.9661,22.1235,9874875.3258316,0
+DBEU.US,D,20170124,000000,22.0871,22.2248,22.0792,22.1924,757334.49564775,0
+DBEU.US,D,20170125,000000,22.3301,22.3832,22.2976,22.3557,812124.97183974,0
+DBEU.US,D,20170126,000000,22.3655,22.3832,22.2947,22.3124,480138.39651472,0
+DBEU.US,D,20170127,000000,22.2858,22.338,22.2475,22.3035,571814.34987003,0
+DBEU.US,D,20170130,000000,22.1471,22.1471,22.0359,22.1137,2745678.8436133,0
+DBEU.US,D,20170131,000000,22.0694,22.1048,21.9238,21.9927,2507125.7862695,0
+DBEU.US,D,20170201,000000,22.1392,22.1471,22.0222,22.0537,1683949.1992691,0
+DBEU.US,D,20170202,000000,22.096,22.1235,22.0271,22.1137,1015865.2381233,0
+DBEU.US,D,20170203,000000,22.2248,22.277,22.1825,22.216,919582.41207594,0
+DBEU.US,D,20170206,000000,22.0694,22.1235,22.0015,22.0537,852639.42859499,0
+DBEU.US,D,20170207,000000,22.1333,22.1796,22.0458,22.1137,1052135.7201457,0
+DBEU.US,D,20170208,000000,22.0271,22.1392,21.975,22.1235,794587.95337472,0
+DBEU.US,D,20170209,000000,22.1924,22.3222,22.1825,22.2858,1261366.2157783,0
+DBEU.US,D,20170210,000000,22.3035,22.3655,22.2858,22.338,2615531.6404999,0
+DBEU.US,D,20170213,000000,22.4747,22.5022,22.4157,22.4521,2444159.4325262,0
+DBEU.US,D,20170214,000000,22.4334,22.5209,22.4196,22.5111,1192275.3236481,0
+DBEU.US,D,20170215,000000,22.5111,22.58,22.4934,22.5544,1388778.9776866,0
+DBEU.US,D,20170216,000000,22.4934,22.5445,22.4678,22.5377,735297.33918455,0
+DBEU.US,D,20170217,000000,22.459,22.5937,22.4432,22.5878,654522.55589758,0
+DBEU.US,D,20170221,000000,22.5878,22.6655,22.5878,22.6577,775642.03695049,0
+DBEU.US,D,20170222,000000,22.6065,22.6754,22.5701,22.6655,991942.43540156,0
+DBEU.US,D,20170223,000000,22.6921,22.7197,22.5977,22.6321,1244633.2653405,0
+DBEU.US,D,20170224,000000,22.3901,22.5406,22.3734,22.5377,1624997.0865366,0
+DBEU.US,D,20170227,000000,22.4432,22.5544,22.4432,22.5445,1194426.28186,0
+DBEU.US,D,20170228,000000,22.5111,22.5662,22.4934,22.5288,674071.26921202,0
+DBEU.US,D,20170301,000000,22.8485,22.9508,22.8308,22.9007,791496.71333577,0
+DBEU.US,D,20170302,000000,22.883,22.9341,22.883,22.9007,766619.39749446,0
+DBEU.US,D,20170303,000000,22.9075,22.9951,22.8928,22.9341,1368474.9893478,0
+DBEU.US,D,20170306,000000,22.8741,22.9253,22.8298,22.9174,628170.26823893,0
+DBEU.US,D,20170307,000000,22.8121,22.8643,22.7964,22.821,1470124.0291951,0
+DBEU.US,D,20170308,000000,22.8554,22.8928,22.7964,22.7964,1087405.9456083,0
+DBEU.US,D,20170309,000000,22.8643,22.9253,22.8357,22.9075,824359.81732112,0
+DBEU.US,D,20170310,000000,23.004,23.0551,22.9253,23.0128,1194234.159411,0
+DBEU.US,D,20170313,000000,23.0384,23.0817,23.0217,23.0728,607285.84646965,0
+DBEU.US,D,20170314,000000,22.9862,23.0128,22.9292,23.004,1146224.8941036,0
+DBEU.US,D,20170315,000000,22.9951,23.1151,22.9951,23.0905,1039224.8882697,0
+DBEU.US,D,20170316,000000,23.185,23.2292,23.1584,23.2027,1436103.1079114,0
+DBEU.US,D,20170317,000000,23.2883,23.306,23.2194,23.2725,939897.58214453,0
+DBEU.US,D,20170320,000000,23.2627,23.2843,23.2194,23.2292,570252.97377669,0
+DBEU.US,D,20170321,000000,23.3492,23.3591,23.004,23.0128,1288202.3673825,0
+DBEU.US,D,20170322,000000,22.9607,23.0649,22.9341,23.0463,1237213.6793345,0
+DBEU.US,D,20170323,000000,23.0295,23.1623,22.9951,23.1151,1178428.2760287,0
+DBEU.US,D,20170324,000000,23.1338,23.1761,23.0866,23.1584,1102419.9592141,0
+DBEU.US,D,20170327,000000,22.9951,23.1417,22.9607,23.1151,1034123.9864231,0
+DBEU.US,D,20170328,000000,23.0905,23.2971,23.0905,23.2725,1886029.4869326,0
+DBEU.US,D,20170329,000000,23.2292,23.3197,23.2125,23.2971,5504001.1741074,0
+DBEU.US,D,20170330,000000,23.306,23.364,23.2696,23.3315,816950.39652403,0
+DBEU.US,D,20170331,000000,23.3247,23.4348,23.2971,23.3837,1338682.7949835,0
+DBEU.US,D,20170403,000000,23.3748,23.3797,23.1584,23.3247,1270870.6861381,0
+DBEU.US,D,20170404,000000,23.2725,23.3935,23.2725,23.3935,1409154.1224879,0
+DBEU.US,D,20170405,000000,23.3748,23.4348,23.2302,23.2725,7659148.4686276,0
+DBEU.US,D,20170406,000000,23.3679,23.3906,23.3148,23.3679,1328236.0097549,0
+DBEU.US,D,20170407,000000,23.3679,23.4889,23.3591,23.4535,1030364.8921567,0
+DBEU.US,D,20170410,000000,23.3837,23.425,23.3591,23.3837,896690.36154081,0
+DBEU.US,D,20170411,000000,23.4535,23.484,23.2804,23.4703,1113662.6803029,0
+DBEU.US,D,20170412,000000,23.4348,23.4535,23.3679,23.3748,1110928.2390977,0
+DBEU.US,D,20170413,000000,23.2725,23.3591,23.2538,23.2804,844926.06805056,0
+DBEU.US,D,20170417,000000,23.3315,23.3679,23.2804,23.3492,1163500.6666988,0
+DBEU.US,D,20170418,000000,23.0295,23.0905,22.9125,22.9607,1450270.3596125,0
+DBEU.US,D,20170419,000000,23.0217,23.0797,22.943,22.9705,1605234.9038344,0
+DBEU.US,D,20170420,000000,23.1151,23.1761,23.0905,23.124,1183140.8668937,0
+DBEU.US,D,20170421,000000,23.1417,23.1505,23.0905,23.1338,1866032.4879038,0
+DBEU.US,D,20170424,000000,23.6867,23.8087,23.6611,23.7713,966751.01460397,0
+DBEU.US,D,20170425,000000,23.8677,23.8844,23.8333,23.8677,668400.09914383,0
+DBEU.US,D,20170426,000000,23.851,23.9159,23.7801,23.7801,720877.99030174,0
+DBEU.US,D,20170427,000000,23.851,23.851,23.7998,23.8333,10195571.403586,0
+DBEU.US,D,20170428,000000,23.8234,23.8333,23.7575,23.7713,522395.17008246,0
+DBEU.US,D,20170501,000000,23.8421,23.9208,23.8037,23.8854,656210.99710268,0
+DBEU.US,D,20170502,000000,23.9287,24.0025,23.911,23.9887,1167049.3411401,0
+DBEU.US,D,20170503,000000,23.9543,24.0241,23.9267,24.0152,867025.23228829,0
+DBEU.US,D,20170504,000000,24.1451,24.2228,24.0998,24.214,1118667.0126645,0
+DBEU.US,D,20170505,000000,24.2828,24.4904,24.274,24.4806,1190748.5092652,0
+DBEU.US,D,20170508,000000,24.3419,24.3674,24.3192,24.3605,1023987.2400672,0
+DBEU.US,D,20170509,000000,24.4471,24.4806,24.3861,24.4373,1148456.1574661,0
+DBEU.US,D,20170510,000000,24.4619,24.5081,24.4461,24.5081,1427467.762916,0
+DBEU.US,D,20170511,000000,24.4373,24.4619,24.3419,24.4619,1885942.0661357,0
+DBEU.US,D,20170512,000000,24.4707,24.5593,24.4471,24.5593,1724532.7794451,0
+DBEU.US,D,20170515,000000,24.5317,24.6104,24.5081,24.5937,730214.73471405,0
+DBEU.US,D,20170516,000000,24.697,24.7049,24.6291,24.6812,733231.76872774,0
+DBEU.US,D,20170517,000000,24.4904,24.5081,24.2051,24.2051,2189542.295493,0
+DBEU.US,D,20170518,000000,24.1697,24.3556,24.1087,24.3192,2108848.8338775,0
+DBEU.US,D,20170519,000000,24.3674,24.4569,24.3674,24.4471,1560366.6880898,0
+DBEU.US,D,20170522,000000,24.5081,24.5229,24.4619,24.4806,990729.72597489,0
+DBEU.US,D,20170523,000000,24.5416,24.5593,24.4993,24.5593,1363821.3566946,0
+DBEU.US,D,20170524,000000,24.4993,24.5504,24.4904,24.5504,928503.39944256,0
+DBEU.US,D,20170525,000000,24.5081,24.5681,24.4658,24.5317,759895.11177998,0
+DBEU.US,D,20170526,000000,24.4904,24.5416,24.4904,24.5317,932689.43248447,0
+DBEU.US,D,20170530,000000,24.4707,24.4904,24.4373,24.4569,720031.22839696,0
+DBEU.US,D,20170531,000000,24.6104,24.6242,24.4206,24.4619,1014873.1137307,0
+DBEU.US,D,20170601,000000,24.5416,24.6458,24.5229,24.637,606105.6657116,0
+DBEU.US,D,20170602,000000,24.6812,24.7117,24.6104,24.7049,958068.90964746,0
+DBEU.US,D,20170605,000000,24.5593,24.6025,24.517,24.5681,516475.96891612,0
+DBEU.US,D,20170606,000000,24.4294,24.4904,24.4028,24.4294,630803.05735465,0
+DBEU.US,D,20170607,000000,24.5416,24.5504,24.3605,24.4471,530353.51216237,0
+DBEU.US,D,20170608,000000,24.4028,24.4471,24.3763,24.4471,478680.70555258,0
+DBEU.US,D,20170609,000000,24.5317,24.5858,24.4206,24.5081,1239095.2595095,0
+DBEU.US,D,20170612,000000,24.4294,24.4569,24.3605,24.4028,1035779.8989596,0
+DBEU.US,D,20170613,000000,24.5229,24.5416,24.4619,24.5416,499154.45288065,0
+DBEU.US,D,20170614,000000,24.578,24.5858,24.4028,24.4993,1171032.0700032,0
+DBEU.US,D,20170615,000000,24.1785,24.3359,24.1579,24.3192,3226341.7649094,0
+DBEU.US,D,20170616,000000,24.4471,24.5416,24.395,24.5416,499328.27795354,0
+DBEU.US,D,20170619,000000,24.6812,24.754,24.6291,24.7216,1098041.8037232,0
+DBEU.US,D,20170620,000000,24.6812,24.697,24.4993,24.5504,564594.00195923,0
+DBEU.US,D,20170621,000000,24.4904,24.5514,24.456,24.4806,905441.58991812,0
+DBEU.US,D,20170622,000000,24.4707,24.5229,24.4363,24.4609,590785.67931661,0
+DBEU.US,D,20170623,000000,24.4196,24.4806,24.3664,24.456,499529.54909058,0
+DBEU.US,D,20170626,000000,24.6301,24.6832,24.5327,24.5602,3793070.4607462,0
+DBEU.US,D,20170627,000000,24.4363,24.4461,24.2966,24.3163,2020376.9543804,0
+DBEU.US,D,20170628,000000,24.3743,24.4245,24.2877,24.394,1208808.0194697,0
+DBEU.US,D,20170629,000000,24.21,24.2877,23.8854,23.9739,3258185.2984379,0
+DBEU.US,D,20170630,000000,24.0438,24.1117,23.8598,23.9828,1992040.4179365,0
+DBEU.US,D,20170703,000000,24.1117,24.1923,24.0949,24.1117,624165.17591618,0
+DBEU.US,D,20170705,000000,24.149,24.1648,24.0782,24.1579,1879524.7697312,0
+DBEU.US,D,20170706,000000,23.9641,24.0438,23.907,23.9562,2338831.6035632,0
+DBEU.US,D,20170707,000000,23.9739,24.0782,23.9602,24.0605,1398917.7570843,0
+DBEU.US,D,20170710,000000,24.0694,24.1579,24.0694,24.1303,908855.0670805,0
+DBEU.US,D,20170711,000000,24.0694,24.1077,23.9828,24.0949,1462523.50247,0
+DBEU.US,D,20170712,000000,24.2966,24.396,24.2966,24.3586,1038794.8999315,0
+DBEU.US,D,20170713,000000,24.3664,24.4461,24.3497,24.4196,951750.21576974,0
+DBEU.US,D,20170714,000000,24.3497,24.4501,24.3419,24.4196,1256628.2118909,0
+DBEU.US,D,20170717,000000,24.3743,24.4196,24.3664,24.3743,520857.17396969,0
+DBEU.US,D,20170718,000000,24.2199,24.2632,24.1746,24.2533,1028669.3353054,0
+DBEU.US,D,20170719,000000,24.2799,24.394,24.2799,24.3743,724398.20215801,0
+DBEU.US,D,20170720,000000,24.4363,24.4609,24.3064,24.394,1267127.856206,0
+DBEU.US,D,20170721,000000,24.21,24.2199,24.0694,24.1825,1979769.9942238,0
+DBEU.US,D,20170724,000000,24.0516,24.1117,23.9897,24.1038,1333492.4392983,0
+DBEU.US,D,20170725,000000,24.21,24.2435,24.1353,24.1825,1173490.0175251,0
+DBEU.US,D,20170726,000000,24.3163,24.3163,24.2051,24.2356,1322297.4946915,0
+DBEU.US,D,20170727,000000,24.3163,24.3163,24.1579,24.2356,866156.10692383,0
+DBEU.US,D,20170728,000000,24.1215,24.1579,24.0349,24.1303,584795.32168768,0
+DBEU.US,D,20170731,000000,24.21,24.21,24.0398,24.0605,649672.73471183,0
+DBEU.US,D,20170801,000000,24.2356,24.2907,24.2199,24.2258,799201.94171304,0
+DBEU.US,D,20170802,000000,24.2435,24.2533,24.1294,24.21,628304.44899695,0
+DBEU.US,D,20170803,000000,24.271,24.2986,24.2258,24.2258,2587230.6822872,0
+DBEU.US,D,20170804,000000,24.394,24.4993,24.394,24.4806,756108.57144946,0
+DBEU.US,D,20170807,000000,24.456,24.5081,24.456,24.5081,466848.40234526,0
+DBEU.US,D,20170808,000000,24.4284,24.574,24.4019,24.4196,679583.86202072,0
+DBEU.US,D,20170809,000000,24.2632,24.3664,24.2632,24.3664,801410.84161592,0
+DBEU.US,D,20170810,000000,24.1648,24.1825,23.968,23.9828,1933286.5267784,0
+DBEU.US,D,20170811,000000,23.9021,23.9464,23.8421,23.8421,1356884.6181133,0
+DBEU.US,D,20170814,000000,24.1303,24.1972,24.1244,24.149,514986.76580626,0
+DBEU.US,D,20170815,000000,24.2356,24.2356,24.149,24.2002,748796.7366582,0
+DBEU.US,D,20170816,000000,24.3497,24.3743,24.2632,24.2877,926884.08165826,0
+DBEU.US,D,20170817,000000,24.2258,24.2799,24.0349,24.0349,491211.35861415,0
+DBEU.US,D,20170818,000000,23.9995,24.0949,23.9493,24.0261,681439.01265245,0
+DBEU.US,D,20170821,000000,23.9739,24.0084,23.8942,23.9562,603246.19243649,0
+DBEU.US,D,20170822,000000,24.1215,24.2199,24.1038,24.2199,299232.23907532,0
+DBEU.US,D,20170823,000000,24.1038,24.1579,24.0782,24.149,258824.51701395,0
+DBEU.US,D,20170824,000000,24.2199,24.2533,24.1353,24.1392,394196.63752304,0
+DBEU.US,D,20170825,000000,24.1923,24.2533,24.091,24.0949,817986.23131512,0
+DBEU.US,D,20170828,000000,24.1038,24.1303,23.9995,24.0261,459740.88825371,0
+DBEU.US,D,20170829,000000,23.7378,23.9297,23.7378,23.9297,1019301.0787454,0
+DBEU.US,D,20170830,000000,23.9464,24.0172,23.9385,23.9828,527046.76969386,0
+DBEU.US,D,20170831,000000,24.1392,24.1746,24.0949,24.1215,676398.08553861,0
+DBEU.US,D,20170901,000000,24.2356,24.27,24.1579,24.2435,557817.87367916,0
+DBEU.US,D,20170905,000000,24.1117,24.1648,23.9021,23.9464,711136.67057358,0
+DBEU.US,D,20170906,000000,24.0782,24.1746,24.0438,24.1038,2770158.699785,0
+DBEU.US,D,20170907,000000,24.1825,24.2258,24.1382,24.1746,738747.41109913,0
+DBEU.US,D,20170908,000000,24.1215,24.1746,24.1038,24.1117,652326.87076632,0
+DBEU.US,D,20170911,000000,24.3497,24.4806,24.3497,24.4707,509977.35084013,0
+DBEU.US,D,20170912,000000,24.4806,24.517,24.4707,24.4993,568671.26726547,0
+DBEU.US,D,20170913,000000,24.4707,24.5327,24.4707,24.4904,322891.7628855,0
+DBEU.US,D,20170914,000000,24.4019,24.456,24.4019,24.4363,597229.40526431,0
+DBEU.US,D,20170915,000000,24.2966,24.3212,24.2632,24.3064,636845.25754918,0
+DBEU.US,D,20170918,000000,24.4019,24.4196,24.3684,24.394,621505.95725721,0
+DBEU.US,D,20170919,000000,24.4363,24.456,24.4196,24.4363,363949.0417982,0
+DBEU.US,D,20170920,000000,24.4363,24.5514,24.396,24.5327,521691.73762374,0
+DBEU.US,D,20170921,000000,24.4806,24.5081,24.456,24.4707,302454.61030962,0
+DBEU.US,D,20170922,000000,24.4993,24.5514,24.4993,24.5327,299165.14869631,0
+DBEU.US,D,20170925,000000,24.517,24.5691,24.4717,24.4993,303426.40428438,0
+DBEU.US,D,20170926,000000,24.5229,24.5514,24.4609,24.4904,383686.82799894,0
+DBEU.US,D,20170927,000000,24.6212,24.6557,24.5701,24.6301,654397.5238276,0
+DBEU.US,D,20170928,000000,24.6301,24.6753,24.6124,24.6753,252191.71817995,0
+DBEU.US,D,20170929,000000,24.7167,24.8465,24.7078,24.8219,218627.21477766,0
+DBEU.US,D,20171002,000000,24.8485,24.9636,24.8485,24.9449,259497.45384585,0
+DBEU.US,D,20171003,000000,24.9537,25.0403,24.9537,25.0256,321791.88727808,0
+DBEU.US,D,20171004,000000,24.9449,24.9892,24.937,24.9449,406218.01361667,0
+DBEU.US,D,20171005,000000,25.0334,25.0944,25.0059,25.0757,389484.04665799,0
+DBEU.US,D,20171006,000000,25.0256,25.0679,24.997,25.0679,402484.33237264,0
+DBEU.US,D,20171009,000000,25.0501,25.0501,24.9813,24.9813,164101.03401814,0
+DBEU.US,D,20171010,000000,25.0679,25.1377,25.0157,25.119,613501.87173707,0
+DBEU.US,D,20171011,000000,25.0679,25.1151,25.0679,25.1033,313288.68999894,0
+DBEU.US,D,20171012,000000,25.1033,25.1574,25.0944,25.1111,345910.87853239,0
+DBEU.US,D,20171013,000000,25.0856,25.1662,25.0757,25.1475,312385.00292408,0
+DBEU.US,D,20171016,000000,25.1279,25.1574,25.0797,25.119,203610.15160912,0
+DBEU.US,D,20171017,000000,25.1574,25.1721,25.0856,25.119,196754.73469931,0
+DBEU.US,D,20171018,000000,25.1898,25.2075,25.1662,25.1898,134022.18076172,0
+DBEU.US,D,20171019,000000,25.0256,25.0944,25.0059,25.0856,508847.99612679,0
+DBEU.US,D,20171020,000000,25.1377,25.1662,25.0856,25.1279,364022.23130257,0
+DBEU.US,D,20171023,000000,25.1898,25.1898,25.059,25.0856,254769.61516739,0
+DBEU.US,D,20171024,000000,25.119,25.1377,25.0718,25.1111,303296.28960993,0
+DBEU.US,D,20171025,000000,25.0856,25.0993,24.875,24.9892,562882.18077357,0
+DBEU.US,D,20171026,000000,25.1111,25.2302,25.0944,25.1898,4617481.104112,0
+DBEU.US,D,20171027,000000,25.2351,25.2695,25.1938,25.2351,1085654.4801077,0
+DBEU.US,D,20171030,000000,25.2794,25.3207,25.2439,25.2617,799750.86299586,0
+DBEU.US,D,20171031,000000,25.3482,25.3856,25.3305,25.3581,768459.30031278,0
+DBEU.US,D,20171101,000000,25.4889,25.4978,25.3846,25.4191,474931.77649514,0
+DBEU.US,D,20171102,000000,25.4269,25.5145,25.3581,25.5145,488656.84160728,0
+DBEU.US,D,20171103,000000,25.4446,25.5066,25.4309,25.4978,898861.65017061,0
+DBEU.US,D,20171106,000000,25.4791,25.5066,25.4564,25.5066,428628.23324799,0
+DBEU.US,D,20171107,000000,25.4092,25.4545,25.3207,25.3305,679796.31488759,0
+DBEU.US,D,20171108,000000,25.3118,25.3915,25.2794,25.3659,327700.92323549,0
+DBEU.US,D,20171109,000000,25.1574,25.1574,24.9892,25.1111,946528.34793674,0
+DBEU.US,D,20171110,000000,25.0501,25.059,24.9724,25.0256,460848.89602828,0
+DBEU.US,D,20171113,000000,24.814,24.9636,24.814,24.9449,534506.00001477,0
+DBEU.US,D,20171114,000000,24.8219,24.8662,24.7708,24.8318,684000.64530558,0
+DBEU.US,D,20171115,000000,24.6478,24.7619,24.5947,24.7078,509031.98640862,0
+DBEU.US,D,20171116,000000,24.8573,24.9331,24.8485,24.9006,760144.15939904,0
+DBEU.US,D,20171117,000000,24.7963,24.8485,24.7344,24.7875,759714.17106083,0
+DBEU.US,D,20171120,000000,24.8849,24.9449,24.8849,24.9006,617026.14967691,0
+DBEU.US,D,20171121,000000,25.0334,25.0757,25.0078,25.0157,382088.85715341,0
+DBEU.US,D,20171122,000000,25.0856,25.1111,24.9016,24.9291,547148.47037469,0
+DBEU.US,D,20171124,000000,25.0157,25.059,24.9813,24.997,295870.60447853,0
+DBEU.US,D,20171127,000000,24.937,24.9675,24.8662,24.8849,530659.48495149,0
+DBEU.US,D,20171128,000000,25.0501,25.1298,24.998,25.1279,578322.11663405,0
+DBEU.US,D,20171129,000000,25.1279,25.1721,24.9291,24.997,547478.83966527,0
+DBEU.US,D,20171130,000000,25.0679,25.0679,24.8937,24.9105,744432.81245983,0
+DBEU.US,D,20171201,000000,24.8573,24.937,24.6212,24.8219,745010.19632768,0
+DBEU.US,D,20171204,000000,24.9892,25.0157,24.875,24.875,616750.67251461,0
+DBEU.US,D,20171205,000000,24.8937,24.937,24.814,24.8219,1001005.7356934,0
+DBEU.US,D,20171206,000000,24.8485,24.9321,24.8318,24.8849,567120.05638107,0
+DBEU.US,D,20171207,000000,24.8849,24.9449,24.8662,24.9291,486865.73179188,0
+DBEU.US,D,20171208,000000,25.0757,25.1249,25.0334,25.0944,583217.68126004,0
+DBEU.US,D,20171211,000000,25.119,25.1721,25.0944,25.1721,478809.80370613,0
+DBEU.US,D,20171212,000000,25.1574,25.24,25.1475,25.2075,264671.54519682,0
+DBEU.US,D,20171213,000000,25.2174,25.2262,25.0944,25.1111,367649.17785272,0
+DBEU.US,D,20171214,000000,25.1279,25.1721,24.9764,24.9892,779173.43053659,0
+DBEU.US,D,20171215,000000,25.0256,25.119,24.9892,25.0757,1040794.3965302,0
+DBEU.US,D,20171218,000000,25.2617,25.3571,25.2617,25.3207,414974.32459844,0
+DBEU.US,D,20171219,000000,25.3207,25.3581,25.2341,25.242,307961.10399296,0
+DBEU.US,D,20171220,000000,25.2164,25.2508,25.0767,25.1102,436050.86881671,0
+DBEU.US,D,20171221,000000,25.1987,25.3187,25.18,25.2253,383750.86881527,0
+DBEU.US,D,20171222,000000,25.2341,25.2794,25.2164,25.2695,265937.11370997,0
+DBEU.US,D,20171226,000000,25.2607,25.3128,25.242,25.2695,207148.66084149,0
+DBEU.US,D,20171227,000000,25.2341,25.2882,25.2164,25.2695,295233.24587793,0
+DBEU.US,D,20171228,000000,25.242,25.2794,25.1938,25.2164,592532.06221268,0
+DBEU.US,D,20171229,000000,25.242,25.2508,25.1023,25.1259,248364.51701366,0
+DBEU.US,D,20180102,000000,25.0826,25.1692,25.0738,25.1643,610091.44413736,0
+DBEU.US,D,20180103,000000,25.1889,25.3482,25.1889,25.3394,826007.59769046,0
+DBEU.US,D,20180104,000000,25.544,25.5784,25.4997,25.5164,1235429.6851653,0
+DBEU.US,D,20180105,000000,25.6847,25.7378,25.6325,25.7102,1761427.4052965,0
+DBEU.US,D,20180108,000000,25.7378,25.7732,25.7024,25.7643,946858.71722733,0
+DBEU.US,D,20180109,000000,25.843,25.8804,25.7899,25.8716,1012924.4431767,0
+DBEU.US,D,20180110,000000,25.7899,25.8017,25.7339,25.7466,7865368.0293718,0
+DBEU.US,D,20180111,000000,25.7102,25.8037,25.7014,25.7821,2376532.3304835,0
+DBEU.US,D,20180112,000000,25.7732,25.8529,25.7732,25.8165,1299663.6404635,0
+DBEU.US,D,20180116,000000,25.843,25.8972,25.6571,25.6758,1641538.9310463,0
+DBEU.US,D,20180117,000000,25.7998,25.8804,25.7142,25.8253,948468.88632358,0
+DBEU.US,D,20180118,000000,25.7899,25.8391,25.7191,25.7998,696995.84841576,0
+DBEU.US,D,20180119,000000,25.9326,25.9936,25.8873,25.9936,575959.72207617,0
+DBEU.US,D,20180122,000000,25.9759,26.0782,25.9493,26.0565,611757.52188279,0
+DBEU.US,D,20180123,000000,26.0565,26.0811,26.0024,26.0565,830806.59283151,0
+DBEU.US,D,20180124,000000,25.9759,25.9847,25.7643,25.8617,1095411.0476493,0
+DBEU.US,D,20180125,000000,25.8342,25.8529,25.6571,25.7555,1255162.3887616,0
+DBEU.US,D,20180126,000000,25.8342,25.9414,25.8165,25.9326,777658.81440438,0
+DBEU.US,D,20180129,000000,25.8253,25.8391,25.7555,25.7821,988749.54327319,0
+DBEU.US,D,20180130,000000,25.6148,25.6473,25.5509,25.5509,1506545.9728307,0
+DBEU.US,D,20180131,000000,25.5873,25.6099,25.4663,25.4997,968765.75901608,0
+DBEU.US,D,20180201,000000,25.3748,25.4446,25.3059,25.3482,520444.46648668,0
+DBEU.US,D,20180202,000000,25.1702,25.1987,24.88,24.8888,1257634.567576,0
+DBEU.US,D,20180205,000000,24.756,24.8445,23.9513,24.0231,2951635.125446,0
+DBEU.US,D,20180206,000000,24.1284,24.6409,24.1008,24.6055,1381432.5811849,0
+DBEU.US,D,20180207,000000,24.4117,24.695,24.4117,24.5002,780954.37514305,0
+DBEU.US,D,20180208,000000,24.4117,24.4373,23.8972,23.8972,1946302.0603064,0
+DBEU.US,D,20180209,000000,24.0054,24.1097,23.4968,24.0674,2236233.1332008,0
+DBEU.US,D,20180212,000000,24.1726,24.3055,24.1284,24.2789,806539.18952666,0
+DBEU.US,D,20180213,000000,24.0753,24.1461,24.0054,24.1185,1129498.0427912,0
+DBEU.US,D,20180214,000000,24.1097,24.4186,24.1097,24.3743,1436272.8669007,0
+DBEU.US,D,20180215,000000,24.4373,24.4914,24.2956,24.4284,740030.26046748,0
+DBEU.US,D,20180216,000000,24.5347,24.7009,24.5347,24.6409,1194570.627827,0
+DBEU.US,D,20180220,000000,24.5179,24.633,24.5179,24.5179,483522.39457118,0
+DBEU.US,D,20180221,000000,24.6055,24.7196,24.5002,24.5002,741164.6977853,0
+DBEU.US,D,20180222,000000,24.5179,24.695,24.4815,24.5711,1028713.0457038,0
+DBEU.US,D,20180223,000000,24.6586,24.7865,24.6055,24.7816,361867.20700708,0
+DBEU.US,D,20180226,000000,24.8357,24.9331,24.7649,24.9252,400049.76483127,0
+DBEU.US,D,20180227,000000,24.8268,24.8642,24.6586,24.6685,826927.54909962,0
+DBEU.US,D,20180228,000000,24.7737,24.8003,24.5179,24.5179,531526.57727416,0
+DBEU.US,D,20180301,000000,24.4196,24.5002,24.0753,24.1805,1352169.9942065,0
+DBEU.US,D,20180302,000000,23.9798,24.1008,23.8588,24.0841,635248.30322455,0
+DBEU.US,D,20180305,000000,23.9218,24.27,23.9218,24.2435,1647826.1127763,0
+DBEU.US,D,20180306,000000,24.3055,24.335,24.2081,24.2956,1438839.5821583,0
+DBEU.US,D,20180307,000000,24.2248,24.3743,24.2179,24.3586,700288.35959175,0
+DBEU.US,D,20180308,000000,24.4914,24.5966,24.4815,24.5799,713513.29642399,0
+DBEU.US,D,20180309,000000,24.6055,24.7009,24.5888,24.7009,309987.0301349,0
+DBEU.US,D,20180312,000000,24.6783,24.7216,24.6242,24.6586,719049.26921326,0
+DBEU.US,D,20180313,000000,24.6409,24.6685,24.3055,24.3586,1007788.9796197,0
+DBEU.US,D,20180314,000000,24.5711,24.5966,24.3832,24.4284,406522.9698849,0
+DBEU.US,D,20180315,000000,24.4569,24.5622,24.4373,24.5347,1813628.8027712,0
+DBEU.US,D,20180316,000000,24.5347,24.6842,24.5091,24.5799,471258.06998387,0
+DBEU.US,D,20180319,000000,24.4471,24.4619,24.2248,24.332,334588.86881391,0
+DBEU.US,D,20180320,000000,24.3241,24.4569,24.3241,24.4284,553811.76483552,0
+DBEU.US,D,20180321,000000,24.2956,24.3979,24.2248,24.2435,518024.13023783,0
+DBEU.US,D,20180322,000000,23.9513,24.0261,23.7929,23.7929,1493774.4043173,0
+DBEU.US,D,20180323,000000,23.8716,23.9257,23.546,23.5539,1821956.1419357,0
+DBEU.US,D,20180326,000000,23.8805,23.907,23.5539,23.8716,950890.23909333,0
+DBEU.US,D,20180327,000000,24.0477,24.0477,23.6414,23.7044,1092984.6122751,0
+DBEU.US,D,20180328,000000,23.97,24.1805,23.9228,24.0575,496048.98154918,0
+DBEU.US,D,20180329,000000,24.2435,24.3664,24.2002,24.27,1029001.7376378,0
+DBEU.US,D,20180402,000000,24.1638,24.3055,23.8096,23.9424,763584.06610467,0
+DBEU.US,D,20180403,000000,24.1284,24.1835,24.0133,24.1638,889153.87563195,0
+DBEU.US,D,20180404,000000,23.8716,24.2336,23.8539,24.2179,625649.29642156,0
+DBEU.US,D,20180405,000000,24.4569,24.6143,24.4019,24.5445,544016.56949997,0
+DBEU.US,D,20180406,000000,24.5248,24.6055,24.3055,24.3497,429597.99418097,0
+DBEU.US,D,20180409,000000,24.5179,24.6507,24.4471,24.4815,644159.12538223,0
+DBEU.US,D,20180410,000000,24.6862,24.7737,24.6586,24.7383,538640.19049107,0
+DBEU.US,D,20180411,000000,24.6586,24.7068,24.5799,24.5799,404782.6861142,0
+DBEU.US,D,20180412,000000,24.7285,24.7895,24.7167,24.7816,313946.37901742,0
+DBEU.US,D,20180413,000000,24.8623,24.8623,24.7196,24.8003,560382.55589498,0
+DBEU.US,D,20180416,000000,24.7472,24.7816,24.6812,24.7285,313409.65598534,0
+DBEU.US,D,20180417,000000,24.88,24.9774,24.8711,24.9419,386468.0291652,0
+DBEU.US,D,20180418,000000,25.0305,25.1023,25.0226,25.0738,359089.05540351,0
+DBEU.US,D,20180419,000000,25.0561,25.1102,24.996,25.0738,568135.56075428,0
+DBEU.US,D,20180420,000000,25.0925,25.1456,25.0561,25.1062,227655.95335906,0
+DBEU.US,D,20180423,000000,25.1554,25.242,25.1259,25.2164,659018.62781218,0
+DBEU.US,D,20180424,000000,25.2253,25.2656,24.9941,25.0649,584151.86396172,0
+DBEU.US,D,20180425,000000,25.0029,25.1102,24.9341,25.0738,585164.31877224,0
+DBEU.US,D,20180426,000000,25.1643,25.3482,25.1456,25.3207,412784.73859255,0
+DBEU.US,D,20180427,000000,25.3748,25.4299,25.304,25.3748,285636.27211674,0
+DBEU.US,D,20180430,000000,25.4023,25.4712,25.3659,25.3748,580867.48495288,0
+DBEU.US,D,20180501,000000,25.4102,25.4997,25.3118,25.4633,564603.15064728,0
+DBEU.US,D,20180502,000000,25.605,25.6571,25.5351,25.5597,550358.64335826,0
+DBEU.US,D,20180503,000000,25.5696,25.5873,25.4279,25.5784,555626.25463148,0
+DBEU.US,D,20180504,000000,25.4712,25.6886,25.4712,25.6709,342773.8950532,0
+DBEU.US,D,20180507,000000,25.7643,25.8253,25.7102,25.7555,267366.34208708,0
+DBEU.US,D,20180508,000000,25.7191,25.7998,25.666,25.7998,424751.2225579,0
+DBEU.US,D,20180509,000000,25.8086,26.0024,25.8037,25.9847,256852.4664794,0
+DBEU.US,D,20180510,000000,25.905,26.0329,25.905,26.0024,499298.79884761,0
+DBEU.US,D,20180511,000000,25.9847,26.0378,25.9759,26.0024,355045.33528678,0
+DBEU.US,D,20180514,000000,25.9759,26.0378,25.9581,26.0211,307531.11565476,0
+DBEU.US,D,20180515,000000,26.0024,26.0447,25.9493,26.0162,537849.33723546,0
+DBEU.US,D,20180516,000000,26.0024,26.0723,25.9995,26.0644,361246.11274079,0
+DBEU.US,D,20180517,000000,26.1008,26.2061,26.091,26.1431,565060.58504963,0
+DBEU.US,D,20180518,000000,26.1165,26.148,26.0565,26.0723,244872.76774243,0
+DBEU.US,D,20180521,000000,26.2592,26.2936,26.2346,26.2503,185716.33431028,0
+DBEU.US,D,20180522,000000,26.3034,26.3477,26.2365,26.2503,171088.59864418,0
+DBEU.US,D,20180523,000000,26.0113,26.0378,25.905,26.029,289476.68805465,0
+DBEU.US,D,20180524,000000,25.9414,25.9493,25.7732,25.9237,526582.21964526,0
+DBEU.US,D,20180525,000000,25.7998,25.8342,25.7378,25.7998,395570.97377186,0
+DBEU.US,D,20180529,000000,25.4279,25.5164,25.2164,25.3482,1650303.3741953,0
+DBEU.US,D,20180530,000000,25.481,25.6404,25.42,25.5873,786796.32072145,0
+DBEU.US,D,20180531,000000,25.5076,25.5351,25.304,25.4545,677837.47912466,0
+DBEU.US,D,20180601,000000,25.7191,25.7191,25.5902,25.6847,627015.50050323,0
+DBEU.US,D,20180604,000000,25.7378,25.7604,25.6778,25.7014,247625.50632365,0
+DBEU.US,D,20180605,000000,25.7014,25.7496,25.5597,25.5961,988275.84453654,0
+DBEU.US,D,20180606,000000,25.5696,25.7643,25.4909,25.7555,697738.92518935,0
+DBEU.US,D,20180607,000000,25.6847,25.7191,25.4456,25.5164,419077.00292703,0
+DBEU.US,D,20180608,000000,25.5873,25.6404,25.4997,25.6148,314473.95336146,0
+DBEU.US,D,20180611,000000,25.7102,25.8863,25.6847,25.8253,423625.93392813,0
+DBEU.US,D,20180612,000000,25.7998,25.8165,25.7191,25.7378,407965.41303362,0
+DBEU.US,D,20180613,000000,25.8086,25.8617,25.7191,25.7191,208976.36540908,0
+DBEU.US,D,20180614,000000,25.9139,26.1106,25.905,26.0467,755482.3945787,0
+DBEU.US,D,20180615,000000,25.8716,25.8972,25.7732,25.8804,476346.77357973,0
+DBEU.US,D,20180618,000000,25.5509,25.6522,25.5164,25.6473,563421.95336834,0
+DBEU.US,D,20180619,000000,25.3827,25.544,25.3531,25.5253,729956.53840695,0
+DBEU.US,D,20180620,000000,25.6256,25.6256,25.4987,25.5351,647102.96989154,0
+DBEU.US,D,20180621,000000,25.4082,25.4082,25.2016,25.2548,602284.56367067,0
+DBEU.US,D,20180622,000000,25.4987,25.607,25.4535,25.4899,582428.86104622,0
+DBEU.US,D,20180625,000000,25.2744,25.3079,25.0206,25.0738,367579.03791103,0
+DBEU.US,D,20180626,000000,25.1731,25.2292,25.0561,25.1662,388258.12245971,0
+DBEU.US,D,20180627,000000,25.3177,25.4181,25.1377,25.1377,692813.88145743,0
+DBEU.US,D,20180628,000000,25.1023,25.2843,25.0305,25.2361,503362.84938223,0
+DBEU.US,D,20180629,000000,25.4082,25.4436,25.2459,25.2912,170056.82993667,0
+DBEU.US,D,20180702,000000,25.118,25.2292,25.0934,25.2016,540124.31099646,0
+DBEU.US,D,20180703,000000,25.3718,25.3994,25.241,25.2459,374542.20603562,0
+DBEU.US,D,20180705,000000,25.5076,25.5351,25.4082,25.5253,422498.61225657,0
+DBEU.US,D,20180706,000000,25.4181,25.5843,25.3994,25.5351,392862.96210998,0
+DBEU.US,D,20180709,000000,25.6256,25.7486,25.6227,25.7319,285901.5840701,0
+DBEU.US,D,20180710,000000,25.7693,25.8214,25.723,25.786,840509.28476569,0
+DBEU.US,D,20180711,000000,25.4535,25.5519,25.4013,25.4623,218062.02916054,0
+DBEU.US,D,20180712,000000,25.6256,25.727,25.5971,25.7142,128316.44898314,0
+DBEU.US,D,20180713,000000,25.7516,25.7771,25.723,25.7604,350167.05151599,0
+DBEU.US,D,20180716,000000,25.6866,25.7053,25.6502,25.7053,87024.353743901,0
+DBEU.US,D,20180717,000000,25.6168,25.8608,25.6168,25.8214,207685.38387357,0
+DBEU.US,D,20180718,000000,25.904,25.9404,25.8627,25.9119,201399.21866446,0
+DBEU.US,D,20180719,000000,25.8863,25.904,25.7417,25.8686,1023950.645315,0
+DBEU.US,D,20180720,000000,25.7142,25.8686,25.7142,25.8047,180382.64917894,0
+DBEU.US,D,20180723,000000,25.786,25.8499,25.7693,25.8214,317776.62974639,0
+DBEU.US,D,20180724,000000,26.0024,26.0732,25.9444,25.9759,350770.86492709,0
+DBEU.US,D,20180725,000000,25.8952,26.0929,25.8499,26.0654,293651.53936671,0
+DBEU.US,D,20180726,000000,26.03,26.1028,26.0113,26.0565,228907.2905797,0
+DBEU.US,D,20180727,000000,26.1824,26.2198,26.0683,26.1195,207398.72498143,0
+DBEU.US,D,20180730,000000,26.1824,26.21,26.0782,26.0929,117895.07677682,0
+DBEU.US,D,20180731,000000,26.2641,26.2995,26.1647,26.21,298456.63363312,0
+DBEU.US,D,20180801,000000,26.1126,26.1293,26.0073,26.0477,284599.42080475,0
+DBEU.US,D,20180802,000000,25.8214,26.0211,25.8214,26.0113,424633.30613418,0
+DBEU.US,D,20180803,000000,25.9759,26.1293,25.967,26.1195,756584.3032279,0
+DBEU.US,D,20180806,000000,25.9936,26.1028,25.9759,26.0565,202326.28571988,0
+DBEU.US,D,20180807,000000,26.2375,26.269,26.1785,26.2021,118414.51895371,0
+DBEU.US,D,20180808,000000,26.2021,26.2375,26.1529,26.2021,354698.70166189,0
+DBEU.US,D,20180809,000000,26.2021,26.2552,26.2021,26.2287,88070.35374393,0
+DBEU.US,D,20180810,000000,25.9217,25.9483,25.8322,25.8785,98683.848399228,0
+DBEU.US,D,20180813,000000,25.8588,25.8686,25.7693,25.7958,222770.55394201,0
+DBEU.US,D,20180814,000000,25.786,25.8863,25.723,25.8588,259727.18756791,0
+DBEU.US,D,20180815,000000,25.5164,25.5351,25.3266,25.4348,713048.74637539,0
+DBEU.US,D,20180816,000000,25.544,25.6601,25.5263,25.5706,238955.59961788,0
+DBEU.US,D,20180817,000000,25.48,25.6788,25.48,25.6168,260699.99806357,0
+DBEU.US,D,20180820,000000,25.7516,25.8047,25.7142,25.7142,242969.84062868,0
+DBEU.US,D,20180821,000000,25.8863,25.8863,25.7771,25.7771,364223.50243961,0
+DBEU.US,D,20180822,000000,25.8047,25.8499,25.7958,25.7958,341957.62877524,0
+DBEU.US,D,20180823,000000,25.8135,25.8686,25.7693,25.7693,511509.24782754,0
+DBEU.US,D,20180824,000000,25.8499,25.8863,25.8135,25.8499,312280.30127199,0
+DBEU.US,D,20180827,000000,25.9847,26.1028,25.9847,26.0831,1108527.2167459,0
+DBEU.US,D,20180828,000000,26.0831,26.1126,26.0211,26.0654,205017.01652656,0
+DBEU.US,D,20180829,000000,26.0113,26.0782,25.9847,26.0565,240186.60642063,0
+DBEU.US,D,20180830,000000,25.8863,25.9395,25.8135,25.8214,473147.782326,0
+DBEU.US,D,20180831,000000,25.7053,25.7604,25.5883,25.6788,463904.55783595,0
+DBEU.US,D,20180904,000000,25.4702,25.5833,25.4535,25.5794,520125.27892594,0
+DBEU.US,D,20180905,000000,25.3453,25.3718,25.2361,25.3079,668304.54617979,0
+DBEU.US,D,20180906,000000,25.2646,25.3079,25.0836,25.182,523910.80273556,0
+DBEU.US,D,20180907,000000,24.9665,25.118,24.9577,25.0934,311456.91934777,0
+DBEU.US,D,20180910,000000,25.2194,25.2646,25.178,25.2292,236739.58406874,0
+DBEU.US,D,20180911,000000,25.0649,25.2321,25.0649,25.2194,192811.6501511,0
+DBEU.US,D,20180912,000000,25.2361,25.3128,25.2066,25.2548,186925.99417426,0
+DBEU.US,D,20180913,000000,25.3354,25.3797,25.2548,25.3,347058.53062183,0
+DBEU.US,D,20180914,000000,25.3354,25.3797,25.2912,25.3541,232554.56754773,0
+DBEU.US,D,20180917,000000,25.3541,25.3846,25.2459,25.2459,334565.48883334,0
+DBEU.US,D,20180918,000000,25.2843,25.4348,25.2843,25.4082,296745.82896835,0
+DBEU.US,D,20180919,000000,25.4082,25.5037,25.4082,25.4987,389363.08067159,0
+DBEU.US,D,20180920,000000,25.6414,25.7112,25.607,25.6866,293192.07192258,0
+DBEU.US,D,20180921,000000,25.8312,25.8863,25.8047,25.8214,678878.39652021,0
+DBEU.US,D,20180924,000000,25.7604,25.7693,25.7014,25.7417,702596.87854225,0
+DBEU.US,D,20180925,000000,25.8588,25.8785,25.786,25.8135,10391028.041103,0
+DBEU.US,D,20180926,000000,25.8135,25.9168,25.8135,25.8135,271625.56463336,0
+DBEU.US,D,20180927,000000,25.9404,26.0477,25.9316,25.9483,907421.77261982,0
+DBEU.US,D,20180928,000000,25.7693,25.8411,25.7093,25.7417,794761.77844761,0
+DBEU.US,D,20181001,000000,25.8785,25.8863,25.7771,25.8047,813580.62976009,0
+DBEU.US,D,20181002,000000,25.6866,25.7368,25.6689,25.723,679980.30516942,0
+DBEU.US,D,20181003,000000,25.904,25.9493,25.8312,25.8588,1108498.7541609,0
+DBEU.US,D,20181004,000000,25.6689,25.6866,25.4781,25.5519,597326.99127015,0
+DBEU.US,D,20181005,000000,25.3453,25.3945,25.2184,25.2843,553331.9669735,0
+DBEU.US,D,20181008,000000,25.0216,25.118,24.9764,25.1102,389179.09038976,0
+DBEU.US,D,20181009,000000,24.9478,25.121,24.9478,25.0649,565404.16911183,0
+DBEU.US,D,20181010,000000,24.9223,24.9223,24.4796,24.517,816590.54812752,0
+DBEU.US,D,20181011,000000,24.4265,24.4796,23.9769,24.093,777759.4499729,0
+DBEU.US,D,20181012,000000,24.3625,24.3802,24.0034,24.2199,1244745.0826389,0
+DBEU.US,D,20181015,000000,24.1638,24.2907,24.1471,24.21,493368.41595143,0
+DBEU.US,D,20181016,000000,24.4442,24.6301,24.4353,24.5966,538307.7881587,0
+DBEU.US,D,20181017,000000,24.5622,24.5966,24.3901,24.5238,416067.0845596,0
+DBEU.US,D,20181018,000000,24.4599,24.5386,24.1874,24.2454,844768.50731197,0
+DBEU.US,D,20181019,000000,24.3448,24.4697,24.3419,24.3537,396467.54520046,0
+DBEU.US,D,20181022,000000,24.4078,24.4442,24.2651,24.2995,660625.74734575,0
+DBEU.US,D,20181023,000000,23.9484,24.2199,23.8677,24.1471,670371.13315749,0
+DBEU.US,D,20181024,000000,24.1185,24.1372,23.6168,23.6237,1410355.6501847,0
+DBEU.US,D,20181025,000000,23.8854,24.1471,23.8313,24.029,600677.4441371,0
+DBEU.US,D,20181026,000000,23.8126,24.029,23.5883,23.8677,867790.67252155,0
+DBEU.US,D,20181029,000000,24.1923,24.2504,23.7329,23.9031,1350673.6754503,0
+DBEU.US,D,20181030,000000,23.967,24.2828,23.9395,24.2828,1851935.3761445,0
+DBEU.US,D,20181031,000000,24.4894,24.5799,24.4265,24.454,731155.0165411,0
+DBEU.US,D,20181101,000000,24.5799,24.5966,24.4796,24.5622,598836.52479789,0
+DBEU.US,D,20181102,000000,24.7137,24.8101,24.4894,24.6065,1261129.36641,0
+DBEU.US,D,20181105,000000,24.6252,24.696,24.5337,24.6419,1757914.3090865,0
+DBEU.US,D,20181106,000000,24.4796,24.6065,24.4648,24.5966,631741.3061399,0
+DBEU.US,D,20181107,000000,24.7678,24.8859,24.6606,24.876,738361.13315937,0
+DBEU.US,D,20181108,000000,24.7777,24.8583,24.697,24.7216,295052.30515878,0
+DBEU.US,D,20181109,000000,24.6517,24.755,24.6065,24.7137,455687.00292804,0
+DBEU.US,D,20181112,000000,24.5622,24.5711,24.4176,24.4353,130267.15257891,0
+DBEU.US,D,20181113,000000,24.4599,24.6065,24.4078,24.4697,428449.32557063,0
+DBEU.US,D,20181114,000000,24.7039,24.7039,24.3714,24.4353,296675.68902666,0
+DBEU.US,D,20181115,000000,24.2995,24.5524,24.1736,24.5337,371369.64432513,0
+DBEU.US,D,20181116,000000,24.2268,24.4353,24.2002,24.4176,289649.49660664,0
+DBEU.US,D,20181119,000000,24.3625,24.3901,24.0841,24.1471,563495.14287271,0
+DBEU.US,D,20181120,000000,23.8588,23.9769,23.7575,23.8313,577918.5578391,0
+DBEU.US,D,20181121,000000,24.0743,24.2149,24.0389,24.1471,275118.33042548,0
+DBEU.US,D,20181123,000000,23.9228,24.0467,23.8765,23.9936,116627.47522188,0
+DBEU.US,D,20181126,000000,24.2828,24.3989,24.2553,24.3989,334444.52284695,0
+DBEU.US,D,20181127,000000,24.2199,24.3448,24.1736,24.3448,228054.42954955,0
+DBEU.US,D,20181128,000000,24.3192,24.5238,24.2366,24.5071,303685.61711237,0
+DBEU.US,D,20181129,000000,24.4078,24.4796,24.3537,24.4078,390757.7473383,0
+DBEU.US,D,20181130,000000,24.2995,24.4176,24.2454,24.4176,1651330.0602983,0
+DBEU.US,D,20181203,000000,24.6803,24.6803,24.5337,24.6704,568662.11857742,0
+DBEU.US,D,20181204,000000,24.517,24.5209,24.0566,24.1008,717109.74734732,0
+DBEU.US,D,20181206,000000,23.5244,23.67,23.2814,23.6326,2038139.6404839,0
+DBEU.US,D,20181207,000000,23.7241,23.786,23.3286,23.4083,1846300.8008285,0
+DBEU.US,D,20181210,000000,23.4083,23.4712,23.1633,23.3729,634929.1156638,0
+DBEU.US,D,20181211,000000,23.6611,23.6719,23.4161,23.5519,1235923.7143199,0
+DBEU.US,D,20181212,000000,23.85,23.9572,23.8313,23.8313,886984.62004394,0
+DBEU.US,D,20181213,000000,23.8854,23.967,23.7713,23.8126,823707.21090711,0
+DBEU.US,D,20181214,000000,23.7054,23.7762,23.5794,23.5972,661987.88534385,0
+DBEU.US,D,20181217,000000,23.4899,23.5057,23.2007,23.2951,720459.18369337,0
+DBEU.US,D,20181218,000000,23.363,23.4339,23.2282,23.2637,1144083.0845797,0
+DBEU.US,D,20181219,000000,23.3738,23.484,23.0541,23.1082,1050935.2089698,0
+DBEU.US,D,20181220,000000,23.0718,23.1614,22.7885,22.8525,972943.65989083,0
+DBEU.US,D,20181221,000000,22.9351,23.064,22.7521,22.762,1139779.1351141,0
+DBEU.US,D,20181224,000000,22.6606,22.8711,22.3596,22.3783,357696.42177859,0
+DBEU.US,D,20181226,000000,22.4147,23.064,22.3193,23.0443,737228.72888334,0
+DBEU.US,D,20181227,000000,22.6065,22.8239,22.4058,22.8239,1308824.5267611,0
+DBEU.US,D,20181228,000000,23.0177,23.0443,22.88,22.9626,634778.67057147,0
+DBEU.US,D,20181231,000000,23.0089,23.0718,22.9253,22.999,639642.72304974,0
+DBEU.US,D,20190102,000000,22.8898,23.1269,22.8711,23.0895,598977.82120217,0
+DBEU.US,D,20190103,000000,23.0256,23.0443,22.8525,22.8623,489614.40428952,0
+DBEU.US,D,20190104,000000,23.2735,23.5322,23.2735,23.4742,902975.51022903,0
+DBEU.US,D,20190107,000000,23.365,23.4929,23.2902,23.4368,300923.72984311,0
+DBEU.US,D,20190108,000000,23.73,23.7398,23.5745,23.6759,533903.20312457,0
+DBEU.US,D,20190109,000000,23.8303,23.8578,23.7221,23.7644,188883.8134163,0
+DBEU.US,D,20190110,000000,23.7221,23.9434,23.7221,23.9306,108381.45772894,0
+DBEU.US,D,20190111,000000,23.7841,23.8392,23.7644,23.8303,191496.27211413,0
+DBEU.US,D,20190114,000000,23.6296,23.7123,23.6119,23.6759,179378.32653557,0
+DBEU.US,D,20190115,000000,23.6759,23.849,23.6759,23.7841,242090.55005528,0
+DBEU.US,D,20190116,000000,23.8214,23.8667,23.8057,23.849,247925.37998741,0
+DBEU.US,D,20190117,000000,23.7487,23.9493,23.7487,23.9031,151521.58795365,0
+DBEU.US,D,20190118,000000,24.2415,24.334,24.1677,24.2956,767564.76192597,0
+DBEU.US,D,20190122,000000,24.0772,24.1117,23.9306,23.968,414529.08844683,0
+DBEU.US,D,20190123,000000,24.1412,24.151,23.9306,24.0231,334202.59087415,0
+DBEU.US,D,20190124,000000,24.0133,24.1313,23.9857,24.1038,149239.4985464,0
+DBEU.US,D,20190125,000000,24.2228,24.2415,24.1412,24.1412,251074.56171734,0
+DBEU.US,D,20190128,000000,24.031,24.0949,23.9582,24.0684,845657.96309431,0
+DBEU.US,D,20190129,000000,24.2415,24.3055,24.1864,24.2415,235359.14869455,0
+DBEU.US,D,20190130,000000,24.3684,24.4638,24.2917,24.4156,381865.22255671,0
+DBEU.US,D,20190131,000000,24.3153,24.4471,24.2691,24.4156,365350.82411116,0
+DBEU.US,D,20190201,000000,24.4422,24.516,24.3871,24.4688,621437.85035731,0
+DBEU.US,D,20190204,000000,24.4884,24.6163,24.4058,24.6075,489821.77455192,0
+DBEU.US,D,20190205,000000,24.8091,24.9449,24.8091,24.8908,1295403.4013963,0
+DBEU.US,D,20190206,000000,24.8996,24.9587,24.876,24.8908,212592.13022939,0
+DBEU.US,D,20190207,000000,24.7058,24.7393,24.5199,24.5888,282790.01361326,0
+DBEU.US,D,20190208,000000,24.4333,24.5435,24.3684,24.5238,211592.89019049,0
+DBEU.US,D,20190211,000000,24.6163,24.6429,24.5484,24.6075,546099.42081198,0
+DBEU.US,D,20190212,000000,24.7442,24.7895,24.7245,24.7796,727308.50147782,0
+DBEU.US,D,20190213,000000,24.9085,24.9449,24.8809,24.8809,404476.71332507,0
+DBEU.US,D,20190214,000000,24.8721,24.9636,24.8534,24.8809,430176.39456971,0
+DBEU.US,D,20190215,000000,25.1367,25.2095,25.1367,25.1918,796742.97767022,0
+DBEU.US,D,20190219,000000,25.0915,25.2095,25.0915,25.182,224703.97668259,0
+DBEU.US,D,20190220,000000,25.1918,25.3463,25.1918,25.302,222913.88338808,0
+DBEU.US,D,20190221,000000,25.2459,25.2971,25.2016,25.2292,230997.25753797,0
+DBEU.US,D,20190222,000000,25.3099,25.3285,25.2705,25.3099,112328.60836073,0
+DBEU.US,D,20190225,000000,25.4112,25.4289,25.2922,25.2922,264421.48105687,0
+DBEU.US,D,20190226,000000,25.3463,25.4289,25.3463,25.3463,92658.929059897,0
+DBEU.US,D,20190227,000000,25.2754,25.3285,25.2253,25.2656,176377.55685619,0
+DBEU.US,D,20190228,000000,25.2459,25.3463,25.2459,25.3187,144336.81827415,0
+DBEU.US,D,20190301,000000,25.4653,25.5214,25.4289,25.5214,178931.05734216,0
+DBEU.US,D,20190304,000000,25.5755,25.5942,25.3827,25.4741,241172.63168791,0
+DBEU.US,D,20190305,000000,25.5037,25.6089,25.4938,25.5843,404751.17396648,0
+DBEU.US,D,20190306,000000,25.6227,25.6394,25.5115,25.5115,263135.58212583,0
+DBEU.US,D,20190307,000000,25.5214,25.5214,25.3748,25.4023,1135125.5024609,0
+DBEU.US,D,20190308,000000,25.2459,25.3827,25.2243,25.3748,202735.9436402,0
+DBEU.US,D,20190311,000000,25.3374,25.5115,25.3374,25.5037,220518.96016158,0
+DBEU.US,D,20190312,000000,25.4476,25.4938,25.4191,25.4387,235343.90088114,0
+DBEU.US,D,20190313,000000,25.5401,25.6286,25.5214,25.5666,171064.20214272,0
+DBEU.US,D,20190314,000000,25.7034,25.7762,25.7034,25.7299,318693.53159287,0
+DBEU.US,D,20190315,000000,25.8962,25.9503,25.8411,25.9503,230995.22449618,0
+DBEU.US,D,20190318,000000,25.9857,26.0683,25.9857,26.0418,155064.16326959,0
+DBEU.US,D,20190319,000000,26.2434,26.2562,26.0585,26.1067,325753.26920239,0
+DBEU.US,D,20190320,000000,26.0585,26.1067,25.9591,26.0142,303406.0738665,0
+DBEU.US,D,20190321,000000,25.904,26.1047,25.904,26.0969,198011.15452442,0
+DBEU.US,D,20190322,000000,25.7299,25.785,25.5302,25.5479,212377.64432074,0
+DBEU.US,D,20190325,000000,25.484,25.5479,25.4397,25.5214,321945.38193309,0
+DBEU.US,D,20190326,000000,25.6571,25.7034,25.603,25.666,214088.44898551,0
+DBEU.US,D,20190327,000000,25.7496,25.7948,25.5755,25.7398,3040777.9087332,0
+DBEU.US,D,20190328,000000,25.7683,25.8126,25.662,25.7762,179222.79883877,0
+DBEU.US,D,20190329,000000,25.8686,25.904,25.7762,25.8962,319450.83965897,0
+DBEU.US,D,20190401,000000,26.0506,26.1874,26.0418,26.1785,576115.24977296,0
+DBEU.US,D,20190402,000000,26.2434,26.3093,26.2257,26.2887,251450.67444815,0
+DBEU.US,D,20190403,000000,26.388,26.4894,26.388,26.453,422058.45870943,0
+DBEU.US,D,20190404,000000,26.4343,26.4894,26.4244,26.4628,116308.28766113,0
+DBEU.US,D,20190405,000000,26.5169,26.5897,26.4943,26.5818,290760.55394389,0
+DBEU.US,D,20190408,000000,26.5632,26.5632,26.4845,26.5346,252997.81924897,0
+DBEU.US,D,20190409,000000,26.4156,26.453,26.3713,26.388,493187.47523229,0
+DBEU.US,D,20190410,000000,26.453,26.4894,26.4244,26.453,331488.4800869,0
+DBEU.US,D,20190411,000000,26.5258,26.5445,26.4667,26.5081,161048.42177316,0
+DBEU.US,D,20190412,000000,26.5602,26.6448,26.5533,26.6448,82668.561712682,0
+DBEU.US,D,20190415,000000,26.6261,26.6566,26.5897,26.6527,61761.776483728,0
+DBEU.US,D,20190416,000000,26.754,26.7717,26.7186,26.7363,93083.834793631,0
+DBEU.US,D,20190417,000000,26.8642,26.8642,26.7815,26.8268,165800.65695307,0
+DBEU.US,D,20190418,000000,26.873,26.9419,26.8268,26.9271,145462.10690392,0
+DBEU.US,D,20190422,000000,26.937,26.9448,26.8829,26.9104,92347.873666303,0
+DBEU.US,D,20190423,000000,26.9104,26.998,26.8917,26.9744,129352.28377422,0
+DBEU.US,D,20190424,000000,26.9104,26.937,26.8681,26.9104,118856.70554264,0
+DBEU.US,D,20190425,000000,26.8189,26.9183,26.7717,26.9183,89229.187563204,0
+DBEU.US,D,20190426,000000,26.9016,26.9448,26.8642,26.9271,89816.736639994,0
+DBEU.US,D,20190429,000000,26.9448,27.0186,26.9448,27.0088,113675.49854541,0
+DBEU.US,D,20190430,000000,26.9271,27.0472,26.9104,27.0186,209844.47425264,0
+DBEU.US,D,20190501,000000,26.9911,27.0088,26.8465,26.8553,183857.11759497,0
+DBEU.US,D,20190502,000000,26.873,26.9016,26.7638,26.8101,146221.44801181,0
+DBEU.US,D,20190503,000000,26.9645,26.9645,26.873,26.9448,1207999.8853589,0
+DBEU.US,D,20190506,000000,26.4244,26.7638,26.4244,26.7363,885195.54327033,0
+DBEU.US,D,20190507,000000,26.5346,26.5346,26.21,26.27,419982.72304367,0
+DBEU.US,D,20190508,000000,26.3802,26.5081,26.3526,26.453,367684.75608402,0
+DBEU.US,D,20190509,000000,26.1697,26.2887,26.0398,26.27,191696.52673027,0
+DBEU.US,D,20190510,000000,26.2159,26.4205,26.0772,26.3979,305077.2342164,0
+DBEU.US,D,20190513,000000,25.8411,25.9277,25.785,25.8312,359304.55783306,0
+DBEU.US,D,20190514,000000,26.0319,26.2002,26.0231,26.1421,281436.00778231,0
+DBEU.US,D,20190515,000000,25.9857,26.3408,25.9857,26.2966,235162.96016199,0
+DBEU.US,D,20190516,000000,26.4244,26.6812,26.4244,26.6074,196677.47911136,0
+DBEU.US,D,20190517,000000,26.4805,26.6261,26.4805,26.5169,205910.53839247,0
+DBEU.US,D,20190520,000000,26.3241,26.4067,26.2611,26.3428,193262.98542808,0
+DBEU.US,D,20190521,000000,26.5081,26.5474,26.453,26.5445,90109.494657494,0
+DBEU.US,D,20190522,000000,26.4244,26.5445,26.4244,26.4894,254685.24393318,0
+DBEU.US,D,20190523,000000,26.2257,26.2257,26.1155,26.1972,5168779.0127764,0
+DBEU.US,D,20190524,000000,26.4156,26.4156,26.3241,26.388,168739.41885792,0
+DBEU.US,D,20190528,000000,26.388,26.449,26.2297,26.2434,690926.20215709,0
+DBEU.US,D,20190529,000000,25.9768,26.0585,25.9326,26.0585,606159.54131898,0
+DBEU.US,D,20190530,000000,26.1155,26.1972,26.0969,26.1874,343534.25268199,0
+DBEU.US,D,20190531,000000,25.8962,25.9227,25.7899,25.8785,197543.55491314,0
+DBEU.US,D,20190603,000000,25.9503,26.0418,25.8411,25.9129,472710.67834153,0
+DBEU.US,D,20190604,000000,26.1972,26.2159,26.1155,26.2061,457272.77552284,0
+DBEU.US,D,20190605,000000,26.2966,26.3064,26.1785,26.2966,1626023.7726397,0
+DBEU.US,D,20190606,000000,26.3713,26.388,26.2287,26.3339,321160.62780285,0
+DBEU.US,D,20190607,000000,26.5169,26.6291,26.5169,26.572,152112.18659312,0
+DBEU.US,D,20190610,000000,26.6448,26.7442,26.6448,26.6527,271210.82410856,0
+DBEU.US,D,20190611,000000,26.9271,26.9271,26.7461,26.8002,347060.56366362,0
+DBEU.US,D,20190612,000000,26.7363,26.8052,26.7363,26.7363,387220.25462683,0
+DBEU.US,D,20190613,000000,26.8101,26.8465,26.7461,26.7815,95776.598642102,0
+DBEU.US,D,20190614,000000,26.6812,26.7363,26.6222,26.7363,155467.72206455,0
+DBEU.US,D,20190617,000000,26.6812,26.7678,26.6527,26.6999,47346.493684496,0
+DBEU.US,D,20190618,000000,27.0285,27.175,27.0285,27.1573,315791.36444021,0
+DBEU.US,D,20190619,000000,27.1475,27.175,27.0786,27.1573,293893.47133951,0
+DBEU.US,D,20190620,000000,27.3019,27.3019,27.1475,27.2114,229735.75510839,0
+DBEU.US,D,20190621,000000,27.1111,27.1475,27.0088,27.0088,143460.57726344,0
+DBEU.US,D,20190624,000000,27.12,27.1278,27.0285,27.0285,127953.55102394,0
+DBEU.US,D,20190625,000000,27.0747,27.0747,26.9271,26.9448,216585.02430142,0
+DBEU.US,D,20190626,000000,27.0472,27.0521,26.9694,26.9744,94579.137028852,0
+DBEU.US,D,20190627,000000,26.9911,27.0472,26.9842,27.0088,60003.195336935,0
+DBEU.US,D,20190628,000000,27.1042,27.2055,27.0944,27.1603,123068.1516069,0
+DBEU.US,D,20190701,000000,27.4859,27.4859,27.3836,27.4298,262246.12634349,0
+DBEU.US,D,20190702,000000,27.4771,27.5607,27.4672,27.5607,903679.95920864,0
+DBEU.US,D,20190703,000000,27.7013,27.7751,27.7013,27.7377,689787.6987557,0
+DBEU.US,D,20190705,000000,27.6059,27.6256,27.5056,27.6158,350815.59184643,0
+DBEU.US,D,20190708,000000,27.5331,27.5705,27.4839,27.5508,169167.37415433,0
+DBEU.US,D,20190709,000000,27.3934,27.4859,27.3836,27.4859,168230.14188997,0
+DBEU.US,D,20190710,000000,27.5144,27.5508,27.4092,27.4397,486118.58893471,0
+DBEU.US,D,20190711,000000,27.4495,27.4593,27.3187,27.3836,119263.31390028,0
+DBEU.US,D,20190712,000000,27.3738,27.3738,27.2803,27.3187,137707.06900283,0
+DBEU.US,D,20190715,000000,27.4023,27.4593,27.3836,27.4121,78756.989312186,0
+DBEU.US,D,20190716,000000,27.4771,27.5607,27.4593,27.4593,211306.23129836,0
+DBEU.US,D,20190717,000000,27.5508,27.5508,27.3639,27.3639,147164.77940154,0
+DBEU.US,D,20190718,000000,27.3452,27.3836,27.2803,27.3452,239543.14869466,0
+DBEU.US,D,20190719,000000,27.3364,27.3708,27.2754,27.3187,109092.00583392,0
+DBEU.US,D,20190722,000000,27.3639,27.4023,27.3275,27.4023,109134.69971147,0
+DBEU.US,D,20190723,000000,27.6541,27.6817,27.6059,27.6728,122982.76385179,0
+DBEU.US,D,20190724,000000,27.542,27.6728,27.542,27.6728,136064.37123797,0
+DBEU.US,D,20190725,000000,27.5056,27.5607,27.3551,27.3836,363528.20214804,0
+DBEU.US,D,20190726,000000,27.5508,27.6354,27.5508,27.5961,184208.83382433,0
+DBEU.US,D,20190729,000000,27.785,27.785,27.7191,27.7377,57397.852285356,0
+DBEU.US,D,20190730,000000,27.3738,27.4023,27.3039,27.3639,123207.41496939,0
+DBEU.US,D,20190731,000000,27.3364,27.4298,27.179,27.3187,209904.44898539,0
+DBEU.US,D,20190801,000000,27.3934,27.5508,27.1219,27.179,226738.03499169,0
+DBEU.US,D,20190802,000000,27.0944,27.0944,26.7953,26.9084,1835591.7532091,0
+DBEU.US,D,20190805,000000,26.3841,26.3851,26.0113,26.1234,987630.35376878,0
+DBEU.US,D,20190806,000000,26.3477,26.3841,26.1234,26.2454,643542.09719951,0
+DBEU.US,D,20190807,000000,26.1333,26.4264,26.0565,26.4028,427019.08067263,0
+DBEU.US,D,20190808,000000,26.5986,26.7392,26.5435,26.6635,352492.85132169,0
+DBEU.US,D,20190809,000000,26.5986,26.6369,26.4599,26.572,204463.01263927,0
+DBEU.US,D,20190812,000000,26.45,26.5336,26.2769,26.3133,989283.21674259,0
+DBEU.US,D,20190813,000000,26.2356,26.6733,26.1883,26.6182,498190.79107305,0
+DBEU.US,D,20190814,000000,26.0959,26.1234,25.9277,25.9375,1513319.0515481,0
+DBEU.US,D,20190815,000000,25.909,26.0211,25.8155,25.965,1222065.4849706,0
+DBEU.US,D,20190816,000000,26.151,26.3103,26.1333,26.2818,245584.3323683,0
+DBEU.US,D,20190819,000000,26.6182,26.6182,26.5248,26.5248,88119.146746847,0
+DBEU.US,D,20190820,000000,26.5061,26.5061,26.328,26.3379,198663.76093843,0
+DBEU.US,D,20190821,000000,26.7304,26.7442,26.6527,26.693,203228.95627384,0
+DBEU.US,D,20190822,000000,26.6468,26.6832,26.4972,26.572,99068.093297198,0
+DBEU.US,D,20190823,000000,26.5632,26.6733,26.1146,26.1421,951150.46844222,0
+DBEU.US,D,20190826,000000,26.4313,26.4313,26.2759,26.4215,164532.03887724,0
+DBEU.US,D,20190827,000000,26.5248,26.5435,26.4028,26.4028,118472.46064467,0
+DBEU.US,D,20190828,000000,26.3477,26.511,26.2729,26.4599,68953.661809485,0
+DBEU.US,D,20190829,000000,26.7865,26.8248,26.6537,26.7766,201062.75024851,0
+DBEU.US,D,20190830,000000,27.0186,27.0383,26.9025,27.0285,81173.259477461,0
+DBEU.US,D,20190903,000000,26.9999,27.0285,26.8888,27.0285,439476.54422983,0
+DBEU.US,D,20190904,000000,27.1878,27.2429,27.1603,27.2429,149001.63265718,0
+DBEU.US,D,20190905,000000,27.3275,27.3934,27.3088,27.3452,374169.14286748,0
+DBEU.US,D,20190906,000000,27.3934,27.4859,27.3836,27.4298,169417.43829428,0
+DBEU.US,D,20190909,000000,27.421,27.421,27.3275,27.4023,130730.68610662,0
+DBEU.US,D,20190910,000000,27.3364,27.5056,27.3088,27.4593,302128.30710261,0
+DBEU.US,D,20190911,000000,27.5508,27.6541,27.5508,27.6354,94471.385814078,0
+DBEU.US,D,20190912,000000,27.663,27.7574,27.5508,27.7377,184154.95821694,0
+DBEU.US,D,20190913,000000,27.7191,27.7948,27.6817,27.6817,69921.389700669,0
+DBEU.US,D,20190916,000000,27.6059,27.6541,27.5508,27.5508,135261.31973163,0
+DBEU.US,D,20190917,000000,27.5144,27.5961,27.5144,27.5705,151051.95530058,0
+DBEU.US,D,20190918,000000,27.5892,27.6541,27.5331,27.6354,104962.89796208,0
+DBEU.US,D,20190919,000000,27.7102,27.7663,27.663,27.663,23930.934888902,0
+DBEU.US,D,20190920,000000,27.785,27.846,27.6541,27.6541,96830.730809284,0
+DBEU.US,D,20190923,000000,27.5803,27.6453,27.542,27.6453,98600.493685912,0
+DBEU.US,D,20190924,000000,27.5961,27.6059,27.3836,27.4121,83133.111761286,0
+DBEU.US,D,20190925,000000,27.3088,27.481,27.2518,27.4495,54309.661809081,0
+DBEU.US,D,20190926,000000,27.5961,27.6964,27.5892,27.6915,152434.42371655,0
+DBEU.US,D,20190927,000000,27.7191,27.7663,27.6059,27.6728,134848.61224862,0
+DBEU.US,D,20190930,000000,27.7574,27.8597,27.7574,27.841,151645.60350273,0
+DBEU.US,D,20191001,000000,27.8135,27.8135,27.4426,27.4771,445517.72790347,0
+DBEU.US,D,20191002,000000,27.0481,27.055,26.7206,26.7668,172170.17687551,0
+DBEU.US,D,20191003,000000,26.7579,26.9252,26.5199,26.9252,204444.71526318,0
+DBEU.US,D,20191004,000000,26.9439,27.1219,26.9163,27.1131,101169.2419853,0
+DBEU.US,D,20191007,000000,27.1308,27.299,27.1308,27.179,109682.60447339,0
+DBEU.US,D,20191008,000000,26.9832,27.0944,26.9252,26.9439,163987.183678,0
+DBEU.US,D,20191009,000000,27.1042,27.1996,27.057,27.1603,94423.609332055,0
+DBEU.US,D,20191010,000000,27.1042,27.3256,27.0845,27.1967,224080.84937451,0
+DBEU.US,D,20191011,000000,27.5705,27.7013,27.5331,27.5705,216023.90476787,0
+DBEU.US,D,20191014,000000,27.5508,27.6059,27.4859,27.5961,472908.89991588,0
+DBEU.US,D,20191015,000000,27.6541,27.841,27.6541,27.7663,309776.61030982,0
+DBEU.US,D,20191016,000000,27.7476,27.785,27.6915,27.7289,138118.75996494,0
+DBEU.US,D,20191017,000000,27.8322,27.8322,27.663,27.7102,262608.00778179,0
+DBEU.US,D,20191018,000000,27.6541,27.7102,27.5607,27.6158,76384.429545356,0
+DBEU.US,D,20191021,000000,27.7751,27.7948,27.7387,27.7751,57898.997086148,0
+DBEU.US,D,20191022,000000,27.8233,27.8597,27.7289,27.7476,166120.86103472,0
+DBEU.US,D,20191023,000000,27.8037,27.9434,27.8037,27.8961,2391952.952447,0
+DBEU.US,D,20191024,000000,28.0181,28.1027,28.0181,28.1027,2196739.2634232,0
+DBEU.US,D,20191025,000000,28.0466,28.149,28.027,28.149,101517.90865198,0
+DBEU.US,D,20191028,000000,28.2031,28.2424,28.1785,28.1942,169329.0009765,0
+DBEU.US,D,20191029,000000,28.0732,28.1863,28.0732,28.1863,47866.952382275,0
+DBEU.US,D,20191030,000000,28.149,28.2611,28.0181,28.2611,81406.04276221,0
+DBEU.US,D,20191031,000000,28.0732,28.0929,27.9807,28.0663,299391.8328557,0
+DBEU.US,D,20191101,000000,28.1863,28.2424,28.1824,28.2365,176428.38290089,0
+DBEU.US,D,20191104,000000,28.5228,28.5484,28.4667,28.5031,89484.334307623,0
+DBEU.US,D,20191105,000000,28.5031,28.5484,28.4844,28.5031,1433523.1778822,0
+DBEU.US,D,20191106,000000,28.5405,28.6153,28.5031,28.5484,166216.41399876,0
+DBEU.US,D,20191107,000000,28.69,28.6999,28.6172,28.6536,198783.71040394,0
+DBEU.US,D,20191108,000000,28.6241,28.7087,28.5405,28.7087,49651.963072314,0
+DBEU.US,D,20191111,000000,28.4942,28.6153,28.4942,28.5975,48619.177843909,0
+DBEU.US,D,20191112,000000,28.6339,28.7185,28.6153,28.6625,76552.155492883,0
+DBEU.US,D,20191113,000000,28.5582,28.6241,28.5316,28.5779,155830.62002374,0
+DBEU.US,D,20191114,000000,28.4756,28.5405,28.4205,28.5129,215447.53742092,0
+DBEU.US,D,20191115,000000,28.5316,28.6054,28.508,28.5975,60454.530613915,0
+DBEU.US,D,20191118,000000,28.5129,28.6054,28.4942,28.5877,104163.91253932,0
+DBEU.US,D,20191119,000000,28.7461,28.7461,28.5316,28.5779,357489.05151619,0
+DBEU.US,D,20191120,000000,28.4382,28.4844,28.3201,28.3821,144742.4101109,0
+DBEU.US,D,20191121,000000,28.3634,28.4333,28.2886,28.4018,132633.61322038,0
+DBEU.US,D,20191122,000000,28.5779,28.5877,28.5129,28.568,64029.634598465,0
+DBEU.US,D,20191125,000000,28.7185,28.7845,28.7185,28.7845,84960.816328878,0
+DBEU.US,D,20191126,000000,28.8022,28.8297,28.7845,28.7923,63777.537416728,0
+DBEU.US,D,20191127,000000,28.8297,28.8681,28.8297,28.8582,168740.43537881,0
+DBEU.US,D,20191129,000000,28.7559,28.7658,28.6625,28.6713,31184.8279892,0
+DBEU.US,D,20191202,000000,28.5877,28.5877,28.2513,28.326,249662.61419543,0
+DBEU.US,D,20191203,000000,28.0368,28.1686,27.9276,28.1686,277963.57240807,0
+DBEU.US,D,20191204,000000,28.2129,28.3634,28.2129,28.3359,1328660.9154886,0
+DBEU.US,D,20191205,000000,28.3546,28.3546,28.2031,28.2513,252527.170075,0
+DBEU.US,D,20191206,000000,28.5582,28.5779,28.5228,28.5779,129215.05345352,0
+DBEU.US,D,20191209,000000,28.5129,28.5582,28.4382,28.4382,147742.16326939,0
+DBEU.US,D,20191210,000000,28.3919,28.4569,28.3162,28.4205,147726.91545598,0
+DBEU.US,D,20191211,000000,28.4106,28.5031,28.4106,28.4756,160423.26142329,0
+DBEU.US,D,20191212,000000,28.4569,28.7559,28.4569,28.6999,131454.44898322,0
+DBEU.US,D,20191213,000000,28.8582,28.9891,28.8022,28.8858,206626.16910192,0
+DBEU.US,D,20191216,000000,29.2212,29.3058,29.2124,29.2409,250473.79786892,0
+DBEU.US,D,20191217,000000,29.1652,29.2311,29.1465,29.1848,165716.28571886,0
+DBEU.US,D,20191218,000000,29.2439,29.2439,29.1583,29.1966,111008.1477193,0
+DBEU.US,D,20191219,000000,29.1966,29.2527,29.1583,29.2527,247819.66181443,0
+DBEU.US,D,20191220,000000,29.4042,29.4514,29.3668,29.4229,185327.00680784,0
+DBEU.US,D,20191223,000000,29.479,29.5164,29.4741,29.5164,135444.29349257,0
+DBEU.US,D,20191224,000000,29.5537,29.5724,29.4691,29.4967,67171.700682128,0
+DBEU.US,D,20191226,000000,29.4603,29.6019,29.4603,29.5537,90763.117592401,0
+DBEU.US,D,20191227,000000,29.5921,29.5921,29.4318,29.4514,869818.63170528,0
+DBEU.US,D,20191230,000000,29.4141,29.4229,29.1966,29.2242,299428.42760788,0
+DBEU.US,D,20191231,000000,29.1484,29.2911,29.0274,29.2812,83479.745386174,0
+DBEU.US,D,20200102,000000,29.5537,29.658,29.5262,29.658,278533.84062966,0
+DBEU.US,D,20200103,000000,29.357,29.4869,29.3472,29.3845,116285.92420146,0
+DBEU.US,D,20200106,000000,29.2065,29.4042,29.2065,29.4042,176405.00292033,0
+DBEU.US,D,20200107,000000,29.4229,29.4229,29.3098,29.3472,167594.81633116,0
+DBEU.US,D,20200108,000000,29.2911,29.5724,29.2911,29.4691,90955.240041386,0
+DBEU.US,D,20200109,000000,29.5921,29.5921,29.4869,29.5724,70374.758019437,0
+DBEU.US,D,20200110,000000,29.5065,29.5626,29.3708,29.4141,1075024.7211181,0
+DBEU.US,D,20200113,000000,29.4691,29.5537,29.4042,29.536,268471.30029896,0
+DBEU.US,D,20200114,000000,29.5065,29.5724,29.4918,29.5626,217645.25559396,0
+DBEU.US,D,20200115,000000,29.4416,29.5626,29.4416,29.4967,176867.51992714,0
+DBEU.US,D,20200116,000000,29.5459,29.658,29.5164,29.6393,327039.16813343,0
+DBEU.US,D,20200117,000000,29.8174,29.902,29.8174,29.8931,1167740.5753481,0
+DBEU.US,D,20200121,000000,29.7515,29.78,29.6767,29.6954,93290.188535133,0
+DBEU.US,D,20200122,000000,29.7052,29.7613,29.6197,29.6393,1282270.9679655,0
+DBEU.US,D,20200123,000000,29.5537,29.6197,29.4229,29.6019,146119.7959224,0
+DBEU.US,D,20200124,000000,29.8174,29.8174,29.537,29.6019,186630.18659408,0
+DBEU.US,D,20200127,000000,29.0747,29.1435,28.9999,29.0274,311802.53645176,0
+DBEU.US,D,20200128,000000,29.2144,29.3668,29.178,29.3383,1448547.356697,0
+DBEU.US,D,20200129,000000,29.5164,29.5164,29.357,29.4229,181976.55394089,0
+DBEU.US,D,20200130,000000,29.113,29.3285,29.0461,29.3098,116557.33528019,0
+DBEU.US,D,20200131,000000,29.0097,29.0097,28.5956,28.6989,110236.60836067,0
+DBEU.US,D,20200203,000000,28.8209,29.0137,28.8209,28.9045,184658.13605952,0
+DBEU.US,D,20200204,000000,29.3472,29.3845,29.2911,29.3285,698129.26921268,0
+DBEU.US,D,20200205,000000,29.7889,29.8056,29.6669,29.7889,375852.50146811,0
+DBEU.US,D,20200206,000000,29.8174,29.9108,29.7859,29.9108,78965.376095476,0
+DBEU.US,D,20200207,000000,29.7151,29.7918,29.6856,29.7151,949850.33821866,0
+DBEU.US,D,20200210,000000,29.6393,29.8449,29.6393,29.8361,54763.030127849,0
+DBEU.US,D,20200211,000000,29.9404,30.0437,29.9335,30.0063,102985.76482306,0
+DBEU.US,D,20200212,000000,30.0987,30.2227,30.0987,30.1942,156381.57434834,0
+DBEU.US,D,20200213,000000,29.959,30.0722,29.8695,30.0063,162415.64237572,0
+DBEU.US,D,20200214,000000,30.0633,30.0633,29.959,30.0437,109571.80369593,0
+DBEU.US,D,20200218,000000,29.9777,30.0633,29.9404,30.0633,114585.28474563,0
+DBEU.US,D,20200219,000000,30.1942,30.2689,30.1647,30.2129,427865.84257742,0
+DBEU.US,D,20200220,000000,30.1647,30.2227,29.9866,30.1381,262535.83479831,0
+DBEU.US,D,20200221,000000,29.9866,30.0063,29.7515,29.8744,216624.66861629,0
+DBEU.US,D,20200224,000000,28.6516,28.8435,28.6133,28.6516,346190.42177827,0
+DBEU.US,D,20200225,000000,28.632,28.632,27.8794,27.8892,418516.89991438,0
+DBEU.US,D,20200226,000000,28.1991,28.4067,27.9276,27.9837,653856.73471194,0
+DBEU.US,D,20200227,000000,27.3718,27.6915,26.9389,26.9389,374687.56852347,0
+DBEU.US,D,20200228,000000,26.4028,26.8081,26.1588,26.751,793967.87562932,0
+DBEU.US,D,20200302,000000,26.695,27.119,26.4028,27.0531,1273455.6987718,0
+DBEU.US,D,20200303,000000,27.3531,27.5597,26.5543,26.7048,680433.67348819,0
+DBEU.US,D,20200304,000000,27.4662,27.7761,27.1928,27.7299,510605.56075269,0
+DBEU.US,D,20200305,000000,26.8642,27.0806,26.5543,26.6655,408626.15161479,0
+DBEU.US,D,20200306,000000,25.8952,26.2061,25.725,25.9886,229697.12731441,0
+DBEU.US,D,20200309,000000,23.9208,24.4747,23.3188,23.3365,178219.49271629,0
+DBEU.US,D,20200310,000000,24.6075,24.7186,23.6709,24.6822,339954.06609297,0
+DBEU.US,D,20200311,000000,23.9769,23.9769,23.12,23.3365,602999.17785923,0
+DBEU.US,D,20200312,000000,21.672,21.7467,20.8063,20.8161,490979.5918503,0
+DBEU.US,D,20200313,000000,22.4521,22.6498,21.1102,22.4796,281573.23810302,0
+DBEU.US,D,20200316,000000,19.4812,20.5898,19.2726,19.7901,393761.56658036,0
+DBEU.US,D,20200317,000000,20.4216,21.1948,20.1009,21.0699,291931.5860139,0
+DBEU.US,D,20200318,000000,20.0448,20.6557,19.9042,20.158,347532.22935848,0
+DBEU.US,D,20200319,000000,20.336,21.549,20.2603,21.0138,378969.15452942,0
+DBEU.US,D,20200320,000000,21.5972,21.5972,20.7217,20.881,396352.67833943,0
+DBEU.US,D,20200323,000000,20.9007,21.0237,20.5062,20.703,303610.39456621,0
+DBEU.US,D,20200324,000000,21.672,22.3025,21.5677,22.1146,434913.38193621,0
+DBEU.US,D,20200325,000000,22.3783,23.1486,22.1048,22.6311,541740.57921808,0
+DBEU.US,D,20200326,000000,22.641,23.4034,22.5987,23.2332,381160.7735771,0
+DBEU.US,D,20200327,000000,22.3881,22.6095,22.1333,22.2258,418545.36249942,0
+DBEU.US,D,20200330,000000,22.396,22.8948,22.2927,22.8948,131669.95141277,0
+DBEU.US,D,20200331,000000,22.8662,23.0364,22.5839,22.7629,128873.5024331,0
+DBEU.US,D,20200401,000000,22.2258,22.4895,21.8972,21.8972,432908.80273305,0
+DBEU.US,D,20200402,000000,22.1146,22.6596,22.0674,22.4619,259132.52284487,0
+DBEU.US,D,20200403,000000,22.3025,22.4058,22.03,22.1992,528903.95336738,0
+DBEU.US,D,20200406,000000,22.9036,23.3552,22.8662,23.2233,258306.09135796,0
+DBEU.US,D,20200407,000000,23.7319,23.8352,23.1004,23.1486,337253.17007735,0
+DBEU.US,D,20200408,000000,23.2991,23.6001,23.1761,23.487,171920.11273556,0
+DBEU.US,D,20200409,000000,23.7782,24.0241,23.6463,23.9011,187271.61127825,0
+DBEU.US,D,20200413,000000,23.7683,23.785,23.4771,23.6759,73580.864919428,0
+DBEU.US,D,20200414,000000,23.8913,24.1048,23.7782,23.8441,133128.65889581,0
+DBEU.US,D,20200415,000000,23.3089,23.3089,23.0167,23.1102,121564.71720452,0
+DBEU.US,D,20200416,000000,23.3463,23.3463,23.0915,23.2991,80641.619049847,0
+DBEU.US,D,20200417,000000,23.8913,24.0241,23.6759,24.0241,462775.2031226,0
+DBEU.US,D,20200420,000000,23.7231,24.0831,23.6473,23.7034,117879.82896341,0
+DBEU.US,D,20200421,000000,23.4299,23.5814,23.1859,23.2804,166992.01944096,0
+DBEU.US,D,20200422,000000,23.6375,23.7683,23.544,23.6759,312255.90477053,0
+DBEU.US,D,20200423,000000,23.7034,23.9956,23.5244,23.6099,89576.837708986,0
+DBEU.US,D,20200424,000000,23.7978,23.8982,23.5726,23.7978,102518.16521177,0
+DBEU.US,D,20200427,000000,23.9208,24.1972,23.8913,24.1166,200388.79689572,0
+DBEU.US,D,20200428,000000,24.5209,24.5878,24.2297,24.2868,264135.83868563,0
+DBEU.US,D,20200429,000000,24.7088,25.001,24.7088,24.8514,128518.73664106,0
+DBEU.US,D,20200430,000000,24.5504,24.5504,24.1264,24.1736,139488.0136093,0
+DBEU.US,D,20200501,000000,23.8441,23.9444,23.5814,23.6857,211796.19436931,0
+DBEU.US,D,20200504,000000,23.6473,23.788,23.5362,23.7585,110155.28668915,0
+DBEU.US,D,20200505,000000,23.9867,24.0802,23.7782,23.8352,439704.24491011,0
+DBEU.US,D,20200506,000000,24.1067,24.1067,23.8077,23.8637,58747.792032721,0
+DBEU.US,D,20200507,000000,24.212,24.3251,24.0703,24.2022,140847.10204471,0
+DBEU.US,D,20200508,000000,24.4648,24.5406,24.3625,24.513,71556.971819275,0
+DBEU.US,D,20200511,000000,24.2956,24.5032,24.1736,24.4274,49867.465501864,0
+DBEU.US,D,20200512,000000,24.456,24.5406,24.1362,24.1736,81042.128282122,0
+DBEU.US,D,20200513,000000,24.1825,24.1825,23.7231,23.9385,114199.00680588,0
+DBEU.US,D,20200514,000000,23.4122,23.79,23.1958,23.7034,78957.243928323,0
+DBEU.US,D,20200515,000000,23.6857,23.8028,23.5627,23.7782,117581.98834144,0
+DBEU.US,D,20200518,000000,24.3901,24.7658,24.3802,24.6439,95424.882412743,0
+DBEU.US,D,20200519,000000,24.4845,24.5032,24.2297,24.3153,87757.265308547,0
+DBEU.US,D,20200520,000000,24.5878,24.757,24.5878,24.6921,97833.020410866,0
+DBEU.US,D,20200521,000000,24.7481,24.7658,24.4648,24.5976,129570.83576646,0
+DBEU.US,D,20200522,000000,24.4747,24.6409,24.4087,24.5691,122297.62876917,0
+DBEU.US,D,20200526,000000,25.1052,25.18,24.9833,24.9921,66076.907679182,0
+DBEU.US,D,20200527,000000,25.3866,25.3964,25.1102,25.359,126186.83771,0
+DBEU.US,D,20200528,000000,25.6325,25.7545,25.4712,25.5007,78398.157436568,0
+DBEU.US,D,20200529,000000,25.3866,25.481,25.1426,25.4712,27345.428572184,0
+DBEU.US,D,20200601,000000,25.5007,25.8578,25.5007,25.848,482336.11468777,0
+DBEU.US,D,20200602,000000,25.9336,26.0732,25.8863,26.027,234815.31001621,0
+DBEU.US,D,20200603,000000,26.4215,26.751,26.3939,26.7048,193204.02721622,0
+DBEU.US,D,20200604,000000,26.4412,26.6192,26.3467,26.4215,122384.03304517,0
+DBEU.US,D,20200605,000000,27.0334,27.1367,26.8927,26.9203,95291.718175616,0
+DBEU.US,D,20200608,000000,27.0895,27.2577,26.8839,27.1928,45881.687076098,0
+DBEU.US,D,20200609,000000,26.695,26.8179,26.6192,26.7324,412010.14967125,0
+DBEU.US,D,20200610,000000,26.751,26.751,26.4638,26.5071,223133.45190121,0
+DBEU.US,D,20200611,000000,25.8293,25.905,25.0875,25.1052,154719.56268649,0
+DBEU.US,D,20200612,000000,25.9139,25.9336,25.4063,25.7545,126419.62099475,0
+DBEU.US,D,20200615,000000,25.3404,25.8676,25.2085,25.8391,56514.495628384,0
+DBEU.US,D,20200616,000000,26.3841,26.4313,26.1303,26.2257,118618.83965342,0
+DBEU.US,D,20200617,000000,26.4599,26.5228,26.3172,26.3654,187196.38873209,0
+DBEU.US,D,20200618,000000,26.1687,26.3556,26.1028,26.2523,36898.691934936,0
+DBEU.US,D,20200619,000000,26.6478,26.6478,26.1588,26.1962,265411.57240772,0
+DBEU.US,D,20200622,000000,26.2562,26.4412,26.1588,26.4117,19885.181730384,0
+DBEU.US,D,20200623,000000,26.6192,26.694,26.4697,26.4697,202335.43440792,0
+DBEU.US,D,20200624,000000,26.1962,26.2257,25.7732,25.9237,52744.219632167,0
+DBEU.US,D,20200625,000000,25.9237,26.3753,25.8293,26.2808,30868.689991135,0
+DBEU.US,D,20200626,000000,26.2808,26.3054,25.9208,25.9562,40635.422741647,0
+DBEU.US,D,20200629,000000,26.0526,26.2425,25.9985,26.2051,177231.43440723,0
+DBEU.US,D,20200630,000000,25.9847,26.2907,25.9847,26.2907,161066.71914925,0
+DBEU.US,D,20200701,000000,26.1283,26.2897,26.0801,26.2621,239319.51409796,0
+DBEU.US,D,20200702,000000,26.6143,26.7097,26.4953,26.5199,71839.564627835,0
+DBEU.US,D,20200706,000000,26.8061,26.9104,26.6714,26.9104,59000.905735352,0
+DBEU.US,D,20200707,000000,26.6438,26.7196,26.4815,26.51,32335.529641321,0
+DBEU.US,D,20200708,000000,26.5199,26.691,26.4431,26.6438,31125.869777342,0
+DBEU.US,D,20200709,000000,26.5681,26.6045,26.1982,26.3959,86245.69873902,0
+DBEU.US,D,20200710,000000,26.4048,26.634,26.3566,26.6045,58165.325560402,0
+DBEU.US,D,20200713,000000,26.7963,26.8917,26.4136,26.4136,135329.42663153,0
+DBEU.US,D,20200714,000000,26.4717,26.873,26.4717,26.8534,70120.627795912,0
+DBEU.US,D,20200715,000000,27.1111,27.2705,27.0442,27.0914,384973.74345087,0
+DBEU.US,D,20200716,000000,27.054,27.1396,27.0049,27.0727,34240.489796864,0
+DBEU.US,D,20200717,000000,27.0629,27.1967,27.0049,27.1593,83000.964045053,0
+DBEU.US,D,20200720,000000,27.2262,27.3108,27.0914,27.2823,26813.78814457,0
+DBEU.US,D,20200721,000000,27.4249,27.4544,27.1013,27.1593,117730.40039198,0
+DBEU.US,D,20200722,000000,27.1495,27.2262,27.0393,27.1682,39350.540331505,0
+DBEU.US,D,20200723,000000,27.2065,27.2065,26.8337,26.9193,48479.914481417,0
+DBEU.US,D,20200724,000000,26.6241,26.7009,26.5297,26.5868,84707.702626247,0
+DBEU.US,D,20200727,000000,26.6527,26.7147,26.5868,26.7097,103795.93197566,0
+DBEU.US,D,20200728,000000,26.5386,26.6714,26.51,26.5386,24384.303207671,0
+DBEU.US,D,20200729,000000,26.6438,26.7717,26.5868,26.7392,40196.285715396,0
+DBEU.US,D,20200730,000000,26.0526,26.2523,25.7752,26.1756,86289.409137467,0
+DBEU.US,D,20200731,000000,26.1854,26.1854,25.4791,25.6994,72611.103986457,0
+DBEU.US,D,20200803,000000,26.2051,26.3379,26.1382,26.2336,55640.287659458,0
+DBEU.US,D,20200804,000000,26.1185,26.2995,26.0801,26.2523,48675.086493084,0
+DBEU.US,D,20200805,000000,26.3959,26.4215,26.2247,26.2523,167302.05831366,0
+DBEU.US,D,20200806,000000,26.147,26.3379,26.0801,26.328,66630.911566467,0
+DBEU.US,D,20200807,000000,26.1756,26.2995,26.1756,26.2995,50000.629738991,0
+DBEU.US,D,20200810,000000,26.3762,26.4431,26.272,26.4048,26161.181730558,0
+DBEU.US,D,20200811,000000,26.7963,26.8396,26.5386,26.5386,115454.41011009,0
+DBEU.US,D,20200812,000000,26.9576,27.1396,26.9576,27.0816,64912.991255438,0
+DBEU.US,D,20200813,000000,26.9675,26.997,26.8435,26.9104,125444.7774573,0
+DBEU.US,D,20200814,000000,26.5946,26.6241,26.5002,26.5946,22428.517007422,0
+DBEU.US,D,20200817,000000,26.7196,26.7392,26.6714,26.7009,608389.78816064,0
+DBEU.US,D,20200818,000000,26.7294,26.7294,26.5297,26.5297,133807.69485307,0
+DBEU.US,D,20200819,000000,26.6714,26.7766,26.634,26.634,109563.67152878,0
+DBEU.US,D,20200820,000000,26.4136,26.5484,26.4136,26.51,58457.067057009,0
+DBEU.US,D,20200821,000000,26.2808,26.4815,26.2641,26.4717,45313.451896296,0
+DBEU.US,D,20200824,000000,26.873,26.873,26.7668,26.8534,49801.391643747,0
+DBEU.US,D,20200825,000000,26.9675,26.9773,26.6812,26.8258,250354.86492431,0
+DBEU.US,D,20200826,000000,26.8534,26.997,26.8061,26.9478,40967.825074018,0
+DBEU.US,D,20200827,000000,26.9193,26.9291,26.6527,26.7097,212533.17201753,0
+DBEU.US,D,20200828,000000,26.6714,26.7009,26.5868,26.7009,51061.877552431,0
+DBEU.US,D,20200831,000000,26.5681,26.5946,26.3477,26.3664,137391.94752566,0
+DBEU.US,D,20200901,000000,26.2995,26.4431,26.211,26.3959,134029.29640798,0
+DBEU.US,D,20200902,000000,26.8061,26.9773,26.7097,26.9193,181465.24393116,0
+DBEU.US,D,20200903,000000,26.9193,26.9675,26.1756,26.2621,143858.03693303,0
+DBEU.US,D,20200904,000000,26.5484,26.5946,26.0801,26.3959,84073.393588329,0
+DBEU.US,D,20200908,000000,26.2149,26.4746,26.1756,26.2621,45086.767736911,0
+DBEU.US,D,20200909,000000,26.7766,26.9291,26.7392,26.7865,53081.704569008,0
+DBEU.US,D,20200910,000000,26.8258,26.8652,26.5297,26.5582,29599.055394404,0
+DBEU.US,D,20200911,000000,26.7668,26.8848,26.6143,26.7196,62776.26433604,0
+DBEU.US,D,20200914,000000,26.873,26.8829,26.753,26.7579,109879.80952685,0
+DBEU.US,D,20200915,000000,27.0629,27.0727,26.9104,26.9478,48733.028184048,0
+DBEU.US,D,20200916,000000,26.9675,27.1111,26.9626,26.9626,47263.138971179,0
+DBEU.US,D,20200917,000000,26.8534,27.0049,26.8435,26.9871,89898.058311522,0
+DBEU.US,D,20200918,000000,26.8829,26.8917,26.6861,26.7481,36889.543246889,0
+DBEU.US,D,20200921,000000,26.2149,26.2149,25.9188,26.1854,35331.216716234,0
+DBEU.US,D,20200922,000000,26.1952,26.2523,25.9945,26.2051,69510.715259452,0
+DBEU.US,D,20200923,000000,26.3566,26.3664,25.966,25.9847,75721.657922403,0
+DBEU.US,D,20200924,000000,25.9945,26.1136,25.847,25.9749,143690.31098551,0
+DBEU.US,D,20200925,000000,25.8037,26.1569,25.7653,26.1283,58880.956269848,0
+DBEU.US,D,20200928,000000,26.4136,26.453,26.3566,26.3959,59003.955298034,0
+DBEU.US,D,20200929,000000,26.3477,26.4136,26.2336,26.272,26105.273081382,0
+DBEU.US,D,20200930,000000,26.3093,26.4058,26.1096,26.1756,56947.53352927,0
+DBEU.US,D,20201001,000000,26.3093,26.3762,26.1854,26.2907,261713.46939499,0
+DBEU.US,D,20201002,000000,26.0231,26.3861,26.0231,26.3477,44737.084549341,0
+DBEU.US,D,20201005,000000,26.4815,26.6812,26.4717,26.6812,90683.828962661,0
+DBEU.US,D,20201006,000000,26.634,26.6615,26.3497,26.3762,33476.066084501,0
+DBEU.US,D,20201007,000000,26.5199,26.5956,26.4874,26.5769,25527.889213533,0
+DBEU.US,D,20201008,000000,26.7766,26.8435,26.6615,26.8435,187386.47813929,0
+DBEU.US,D,20201009,000000,26.9016,26.9576,26.8337,26.8829,73105.13314099,0
+DBEU.US,D,20201012,000000,26.9773,27.1013,26.9773,27.0629,17899.916424207,0
+DBEU.US,D,20201013,000000,26.8534,26.9094,26.7963,26.8435,76230.934890347,0
+DBEU.US,D,20201014,000000,26.873,26.8966,26.691,26.7196,54465.189505878,0
+DBEU.US,D,20201015,000000,26.1756,26.4481,26.1756,26.4136,61059.360545905,0
+DBEU.US,D,20201016,000000,26.5582,26.7294,26.5386,26.6241,91697.300294079,0
+DBEU.US,D,20201019,000000,26.6438,26.6438,26.3713,26.3762,24771.597668323,0
+DBEU.US,D,20201020,000000,26.6045,26.6527,26.4717,26.4815,76933.35082817,0
+DBEU.US,D,20201021,000000,26.272,26.3182,26.0428,26.0526,109050.32847726,0
+DBEU.US,D,20201022,000000,26.0428,26.2129,25.9945,26.1667,73651.004861121,0
+DBEU.US,D,20201023,000000,26.3762,26.3762,26.2316,26.3762,48521.591838075,0
+DBEU.US,D,20201026,000000,26.0329,26.0526,25.6994,25.8617,88081.535473765,0
+DBEU.US,D,20201027,000000,25.7083,25.7466,25.4604,25.4791,70724.441207007,0
+DBEU.US,D,20201028,000000,24.8603,24.9272,24.6311,24.6793,60448.431488551,0
+DBEU.US,D,20201029,000000,24.7255,25.0019,24.6025,24.9173,145365.53741898,0
+DBEU.US,D,20201030,000000,24.7826,24.8504,24.6399,24.8209,57432.413995756,0
+DBEU.US,D,20201102,000000,25.1938,25.2803,25.0885,25.241,66422.524783176,0
+DBEU.US,D,20201103,000000,25.6502,25.9316,25.6325,25.8135,47772.415939124,0
+DBEU.US,D,20201104,000000,26.0428,26.3762,25.9473,26.1667,106752.99125659,0
+DBEU.US,D,20201105,000000,26.5946,26.6615,26.4815,26.5582,141537.3197318,0
+DBEU.US,D,20201106,000000,26.634,26.6714,26.5199,26.5199,189727.5257584,0
+DBEU.US,D,20201109,000000,27.7781,27.8125,27.48,27.4977,59483.75316005,0
+DBEU.US,D,20201110,000000,27.8647,27.9788,27.7978,27.8735,60813.362489532,0
+DBEU.US,D,20201111,000000,28.1804,28.2267,28.0653,28.1539,46978.513120831,0
+DBEU.US,D,20201112,000000,27.9689,28.0555,27.7505,27.7978,115886.43149008,0
+DBEU.US,D,20201113,000000,27.9591,28.1509,27.9591,28.1411,85055.352772029,0
+DBEU.US,D,20201116,000000,28.446,28.446,28.207,28.3792,26135.768708205,0
+DBEU.US,D,20201117,000000,28.207,28.3732,28.1509,28.3191,151698.46258923,0
+DBEU.US,D,20201118,000000,28.3516,28.4087,28.1804,28.1804,133997.78426026,0
+DBEU.US,D,20201119,000000,28.207,28.3467,28.1608,28.3319,49062.380953736,0
+DBEU.US,D,20201120,000000,28.3034,28.3851,28.265,28.3349,51166.579204523,0
+DBEU.US,D,20201123,000000,28.3516,28.4087,28.2267,28.3123,48702.532557225,0
+DBEU.US,D,20201124,000000,28.5129,28.6369,28.4992,28.6369,229978.70360208,0
+DBEU.US,D,20201125,000000,28.4942,28.6172,28.4657,28.5798,51768.359573831,0
+DBEU.US,D,20201127,000000,28.5228,28.6949,28.5228,28.693,8904.723032316,0
+DBEU.US,D,20201130,000000,28.6851,28.6949,28.2749,28.2749,16603.852284229,0
+DBEU.US,D,20201201,000000,28.5798,28.6467,28.5405,28.6467,262909.91448734,0
+DBEU.US,D,20201202,000000,28.5405,28.6851,28.5405,28.6467,62729.504374911,0
+DBEU.US,D,20201203,000000,28.5798,28.6595,28.5129,28.57,198622.08358178,0
+DBEU.US,D,20201204,000000,28.6851,28.8464,28.6851,28.8277,55770.402333902,0
+DBEU.US,D,20201207,000000,28.7225,28.7795,28.6654,28.7225,39019.154520028,0
+DBEU.US,D,20201208,000000,28.6467,28.8464,28.6467,28.8464,108849.05734023,0
+DBEU.US,D,20201209,000000,28.9133,28.9232,28.7136,28.8366,52205.463558294,0
+DBEU.US,D,20201210,000000,28.6566,28.8661,28.6566,28.7618,57716.02332521,0
+DBEU.US,D,20201211,000000,28.6369,28.7136,28.5405,28.7038,68082.503403242,0
+DBEU.US,D,20201214,000000,28.752,28.8189,28.5129,28.5995,79073.127310251,0
+DBEU.US,D,20201215,000000,28.7038,28.8563,28.6654,28.8464,117069.66181081,0
+DBEU.US,D,20201216,000000,28.8946,28.9802,28.809,28.9802,107020.33625174,0
+DBEU.US,D,20201217,000000,29.057,29.115,28.9901,28.9999,30738.57531669,0
+DBEU.US,D,20201218,000000,29.0383,29.0432,28.8838,28.9605,119415.7920344,0
+DBEU.US,D,20201221,000000,28.208,28.5552,28.1126,28.5552,197992.85714833,0
+DBEU.US,D,20201222,000000,28.5749,28.6812,28.5169,28.6713,270306.12051281,0
+DBEU.US,D,20201223,000000,28.8071,28.931,28.7687,28.9241,33679.370263321,0
+DBEU.US,D,20201224,000000,28.8445,28.9901,28.8445,28.9419,41823.73566685,0
+DBEU.US,D,20201228,000000,29.1534,29.2458,29.1534,29.173,66285.294462473,0
+DBEU.US,D,20201229,000000,29.3954,29.4249,29.2212,29.2694,64615.150633466,0
+DBEU.US,D,20201230,000000,29.299,29.3373,29.1061,29.1435,81508.711372514,0
+DBEU.US,D,20201231,000000,28.9802,28.996,28.8061,28.8641,29609.220603345,0
+DBEU.US,D,20210104,000000,29.5105,29.5341,29.115,29.2262,37165.02040919,0
+DBEU.US,D,20210105,000000,29.2114,29.4249,29.1829,29.3757,85716.091353194,0
+DBEU.US,D,20210106,000000,29.5685,29.8725,29.5685,29.6649,316370.78134985,0
+DBEU.US,D,20210107,000000,29.8577,29.9453,29.8292,29.9256,49246.371235569,0
+DBEU.US,D,20210108,000000,29.9935,30.1086,29.9158,30.1086,28427.006803506,0
+DBEU.US,D,20210111,000000,29.7328,29.8803,29.7141,29.8577,61576.769681002,0
+DBEU.US,D,20210112,000000,29.7525,29.8292,29.6777,29.8095,32478.859087389,0
+DBEU.US,D,20210113,000000,29.7997,29.8479,29.7623,29.7997,27413.535472089,0
+DBEU.US,D,20210114,000000,29.8971,30.022,29.8971,29.9433,44419.930030382,0
+DBEU.US,D,20210115,000000,29.7043,29.7505,29.5105,29.6649,35382.042760939,0
+DBEU.US,D,20210119,000000,29.7721,29.8292,29.6797,29.7908,56241.051507871,0
+DBEU.US,D,20210120,000000,29.9059,29.964,29.8479,29.964,11305.74538418,0
+DBEU.US,D,20210121,000000,29.9354,29.964,29.7898,29.9256,247664.13411763,0
+DBEU.US,D,20210122,000000,29.7239,29.8243,29.7052,29.7721,37733.255588992,0
+DBEU.US,D,20210125,000000,29.4819,29.6452,29.4062,29.6452,28332.470360355,0
+DBEU.US,D,20210126,000000,29.7239,29.7574,29.6364,29.7141,77508.701654231,0
+DBEU.US,D,20210127,000000,29.2016,29.418,29.0186,29.1347,95451.31195599,0
+DBEU.US,D,20210128,000000,29.299,29.4288,29.2508,29.3176,28452.419825859,0
+DBEU.US,D,20210129,000000,28.9222,29.0284,28.5848,28.6713,35232.614189506,0
+DBEU.US,D,20210201,000000,29.2114,29.2567,29.0865,29.2567,61580.835764578,0
+DBEU.US,D,20210202,000000,29.4337,29.5705,29.4259,29.5705,40185.103985561,0
+DBEU.US,D,20210203,000000,29.5301,29.6256,29.5006,29.598,44945.471332631,0
+DBEU.US,D,20210204,000000,29.6069,29.7525,29.5892,29.7525,35350.530613222,0
+DBEU.US,D,20210205,000000,29.7328,29.7525,29.6069,29.7318,40897.685132325,0
+DBEU.US,D,20210208,000000,29.8479,29.8971,29.7682,29.7997,45764.787173276,0
+DBEU.US,D,20210209,000000,29.7898,29.8479,29.7239,29.8007,62272.069972566,0
+DBEU.US,D,20210210,000000,29.839,29.8676,29.5685,29.6747,61458.853257286,0
+DBEU.US,D,20210211,000000,29.8253,29.8587,29.7613,29.8587,39467.440234327,0
+DBEU.US,D,20210212,000000,29.8872,30.0712,29.8774,30.0712,28613.030127127,0
+DBEU.US,D,20210216,000000,30.3506,30.3978,30.2925,30.3211,38550.538387848,0
+DBEU.US,D,20210217,000000,30.1666,30.2443,30.0948,30.206,55690.097183268,0
+DBEU.US,D,20210218,000000,30.0132,30.0132,29.839,29.9827,61584.901848154,0
+DBEU.US,D,20210219,000000,30.0515,30.0987,29.9551,29.9738,73371.461615244,0
+DBEU.US,D,20210222,000000,29.8774,29.9836,29.8479,29.8577,39363.755103128,0
+DBEU.US,D,20210223,000000,29.7623,29.9256,29.5685,29.8676,359504.81244919,0
+DBEU.US,D,20210224,000000,29.8479,30.0987,29.8095,30.0712,78488.627796143,0
+DBEU.US,D,20210225,000000,30.0801,30.1184,29.6167,29.6265,50538.36929197,0
+DBEU.US,D,20210226,000000,29.6846,29.6846,29.3954,29.5105,95773.54907942,0
+DBEU.US,D,20210301,000000,29.8292,30.0318,29.8292,30.0259,49200.627795334,0
+DBEU.US,D,20210302,000000,30.1765,30.1863,30.0417,30.0614,779327.94171249,0
+DBEU.US,D,20210303,000000,30.0132,30.0869,29.8971,29.9059,48512.443150028,0
+DBEU.US,D,20210304,000000,30.0033,30.1076,29.6747,29.8194,78735.64237341,0
+DBEU.US,D,20210305,000000,30.0132,30.1469,29.7623,30.1184,64978.04859266,0
+DBEU.US,D,20210308,000000,30.1381,30.4273,30.0987,30.2827,138541.63265689,0
+DBEU.US,D,20210309,000000,30.5336,30.6064,30.4558,30.5434,58235.465502095,0
+DBEU.US,D,20210310,000000,30.688,30.7274,30.6496,30.7077,85918.37901112,0
+DBEU.US,D,20210311,000000,30.7933,30.8425,30.7647,30.8129,81631.7104007,0
+DBEU.US,D,20210312,000000,30.7077,30.929,30.7077,30.929,47275.337221909,0
+DBEU.US,D,20210315,000000,30.871,30.8936,30.7077,30.8936,24662.829932654,0
+DBEU.US,D,20210316,000000,31.0067,31.0067,30.9389,30.9772,46036.198252001,0
+DBEU.US,D,20210317,000000,30.8513,31.0353,30.8513,30.9979,41428.309039045,0
+DBEU.US,D,20210318,000000,30.9389,31.0874,30.7647,30.8129,174492.92711852,0
+DBEU.US,D,20210319,000000,30.8129,30.8907,30.6978,30.8425,92194.379011294,0
+DBEU.US,D,20210322,000000,30.8031,30.9192,30.8031,30.8611,26983.547133884,0
+DBEU.US,D,20210323,000000,30.8611,30.9093,30.688,30.7274,91383.195337802,0
+DBEU.US,D,20210324,000000,30.7933,30.8611,30.7175,30.7175,141910.38289994,0
+DBEU.US,D,20210325,000000,30.6113,30.9595,30.6014,30.9438,23793.704568199,0
+DBEU.US,D,20210326,000000,31.0638,31.2576,31.0284,31.2576,114559.87172328,0
+DBEU.US,D,20210329,000000,31.112,31.2478,31.1022,31.2271,134446.06997456,0
+DBEU.US,D,20210330,000000,31.2665,31.3658,31.2281,31.3442,76128.266280043,0
+DBEU.US,D,20210331,000000,31.296,31.3442,31.2576,31.2743,29341.875608196,0
+DBEU.US,D,20210401,000000,31.4307,31.6531,31.3983,31.595,325977.92031999,0
+DBEU.US,D,20210405,000000,31.8646,32.0908,31.8036,32.0289,3278941.6385746,0
+DBEU.US,D,20210406,000000,31.72,31.7298,31.6236,31.7003,594423.8075966,0
+DBEU.US,D,20210407,000000,31.7101,31.8065,31.6816,31.7878,147746.22935296,0
+DBEU.US,D,20210408,000000,31.8842,31.962,31.8164,31.9324,143212.54616528,0
+DBEU.US,D,20210409,000000,31.9128,32.019,31.9128,32.0141,86008.849370695,0
+DBEU.US,D,20210412,000000,31.836,31.8842,31.778,31.8459,39314.962100212,0
+DBEU.US,D,20210413,000000,31.836,31.9226,31.7878,31.9039,75568.163267394,0
+DBEU.US,D,20210414,000000,31.9128,31.9472,31.836,31.8547,46522.095239381,0
+DBEU.US,D,20210415,000000,32.0475,32.1351,32.0475,32.1351,50737.607387213,0
+DBEU.US,D,20210416,000000,32.2797,32.4528,32.261,32.4519,36545.959184683,0
+DBEU.US,D,20210419,000000,32.386,32.386,32.2413,32.2935,28708.583091172,0
+DBEU.US,D,20210420,000000,31.9807,31.9807,31.6904,31.8065,69372.468417854,0
+DBEU.US,D,20210421,000000,31.7878,32.1203,31.778,32.1105,167853.01263826,0
+DBEU.US,D,20210422,000000,32.203,32.2413,32.019,32.0672,168435.47911058,0
+DBEU.US,D,20210423,000000,32.0377,32.2512,32.0377,32.1931,121986.57337558,0
+DBEU.US,D,20210426,000000,32.2699,32.3092,32.2217,32.261,53357.181731309,0
+DBEU.US,D,20210427,000000,32.2118,32.2895,32.1735,32.2699,97450.808554685,0
+DBEU.US,D,20210428,000000,32.2512,32.3368,32.2315,32.2512,29912.143829787,0
+DBEU.US,D,20210429,000000,32.3761,32.3761,32.1056,32.2512,20775.654033616,0
+DBEU.US,D,20210430,000000,32.2118,32.261,31.9807,32.0672,57982.351799464,0
+DBEU.US,D,20210503,000000,32.2797,32.3564,32.1931,32.3564,108823.64431788,0
+DBEU.US,D,20210504,000000,32.019,32.1154,31.7534,31.8951,224122.52673117,0
+DBEU.US,D,20210505,000000,32.2994,32.4243,32.2994,32.4046,27184.818270916,0
+DBEU.US,D,20210506,000000,32.3564,32.5306,32.261,32.5207,262093.64820938,0
+DBEU.US,D,20210507,000000,32.5306,32.7421,32.5207,32.7332,116882.6219663,0
+DBEU.US,D,20210510,000000,32.6555,32.6555,32.444,32.444,40147.492712479,0
+DBEU.US,D,20210511,000000,31.8744,32.1056,31.8547,32.0377,111582.48202446,0
+DBEU.US,D,20210512,000000,32.0987,32.2315,31.8646,31.9423,105713.09038193,0
+DBEU.US,D,20210513,000000,32.019,32.2413,32.019,32.2059,44624.250730096,0
+DBEU.US,D,20210514,000000,32.4145,32.6683,32.3948,32.6683,63532.55588125,0
+DBEU.US,D,20210517,000000,32.4922,32.5886,32.4824,32.5886,25490.277940452,0
+DBEU.US,D,20210518,000000,32.6083,32.6083,32.444,32.444,48737.094267624,0
+DBEU.US,D,20210519,000000,32.0003,32.261,31.8459,32.2295,54888.062197824,0
+DBEU.US,D,20210520,000000,32.3761,32.6112,32.3368,32.5689,61241.317785949,0
+DBEU.US,D,20210521,000000,32.6939,32.7519,32.6368,32.7037,223995.46161941,0
+DBEU.US,D,20210524,000000,32.7332,32.8778,32.7234,32.8493,25672.235180495,0
+DBEU.US,D,20210525,000000,32.9073,32.9123,32.7598,32.7814,32498.172984377,0
+DBEU.US,D,20210526,000000,32.7814,32.8395,32.7037,32.81,39682.942663876,0
+DBEU.US,D,20210527,000000,32.868,32.926,32.7962,32.8591,46569.871721403,0
+DBEU.US,D,20210528,000000,33.0126,33.0608,32.9644,32.9644,25033.860059001,0
+DBEU.US,D,20210601,000000,33.2546,33.2615,33.0903,33.1188,447368.81245162,0
+DBEU.US,D,20210602,000000,33.1867,33.2015,33.1188,33.1671,70740.705541313,0
+DBEU.US,D,20210603,000000,33.0903,33.1769,33.0706,33.1484,108164.9387785,0
+DBEU.US,D,20210604,000000,33.2064,33.292,33.1434,33.2448,134508.0777491,0
+DBEU.US,D,20210607,000000,33.3402,33.3845,33.3097,33.3599,31691.055394462,0
+DBEU.US,D,20210608,000000,33.4563,33.4563,33.3599,33.4081,33017.615161262,0
+DBEU.US,D,20210609,000000,33.3795,33.4474,33.3313,33.4179,112004.33819551,0
+DBEU.US,D,20210610,000000,33.4661,33.5055,33.3845,33.4563,40291.838679442,0
+DBEU.US,D,20210611,000000,33.6176,33.7366,33.6019,33.7366,271340.93878301,0
+DBEU.US,D,20210614,000000,33.6786,33.7711,33.6786,33.7711,20073.238095793,0
+DBEU.US,D,20210615,000000,33.833,33.8527,33.7652,33.8419,14693.809524215,0
+DBEU.US,D,20210616,000000,33.8714,33.9196,33.7652,33.8626,50979.539360009,0
+DBEU.US,D,20210617,000000,33.7553,33.8626,33.717,33.833,38261.846453924,0
+DBEU.US,D,20210618,000000,33.3894,33.4179,33.2743,33.3215,53283.992226934,0
+DBEU.US,D,20210621,000000,33.3894,33.6206,33.3795,33.6206,35653.453839663,0
+DBEU.US,D,20210622,000000,33.5635,33.6265,33.5055,33.5724,98463.263365208,0
+DBEU.US,D,20210623,000000,33.5635,33.5635,33.3648,33.3776,28905.788144628,0
+DBEU.US,D,20210624,000000,33.6786,33.7298,33.6589,33.717,57951.856172641,0
+DBEU.US,D,20210625,000000,33.6875,33.7858,33.6678,33.778,30583.047619893,0
+DBEU.US,D,20210628,000000,33.6776,33.6776,33.533,33.5891,21676.291545788,0
+DBEU.US,D,20210629,000000,33.7563,33.7563,33.5989,33.6776,19178.699708985,0
+DBEU.US,D,20210630,000000,33.4523,33.5507,33.3953,33.4523,113364.44315182,0
+DBEU.US,D,20210701,000000,33.5802,33.7366,33.5015,33.7366,410992.61225625,0
+DBEU.US,D,20210702,000000,33.6973,33.6973,33.5901,33.6924,33424.223518902,0
+DBEU.US,D,20210706,000000,33.776,33.776,33.4651,33.5704,40064.137999163,0
+DBEU.US,D,20210707,000000,33.7268,33.8645,33.6973,33.8645,98838.359575131,0
+DBEU.US,D,20210708,000000,33.1779,33.3638,33.0598,33.3146,185224.33819754,0
+DBEU.US,D,20210709,000000,33.531,33.717,33.5163,33.6973,1118136.3887578,0
+DBEU.US,D,20210712,000000,33.7858,33.9255,33.7858,33.9039,41772.909622145,0
+DBEU.US,D,20210713,000000,33.8842,33.9137,33.835,33.894,33783.055394519,0
+DBEU.US,D,20210714,000000,33.8704,33.894,33.8055,33.8153,36702.503402375,0
+DBEU.US,D,20210715,000000,33.5507,33.6186,33.4769,33.5537,80957.757047912,0
+DBEU.US,D,20210716,000000,33.5802,33.5802,33.3343,33.3736,57932.542275653,0
+DBEU.US,D,20210719,000000,32.7657,32.804,32.624,32.7755,50128.711371647,0
+DBEU.US,D,20210720,000000,32.805,33.0893,32.7558,33.0598,66903.339166086,0
+DBEU.US,D,20210721,000000,33.3933,33.5605,33.3933,33.5409,34429.562683167,0
+DBEU.US,D,20210722,000000,33.5901,33.6245,33.531,33.5871,26748.730807347,0
+DBEU.US,D,20210723,000000,33.8842,33.9718,33.8449,33.9127,32766.534500419,0
+DBEU.US,D,20210726,000000,33.894,33.9088,33.8203,33.9088,31257.000972681,0
+DBEU.US,D,20210727,000000,33.717,33.7563,33.5605,33.7563,30099.183674301,0
+DBEU.US,D,20210728,000000,33.8055,33.8783,33.7662,33.8301,55040.540331939,0
+DBEU.US,D,20210729,000000,34.0505,34.0603,33.9718,33.9816,124780.98931346,0
+DBEU.US,D,20210730,000000,33.9137,33.9895,33.8547,33.894,134894.35568886,0
+DBEU.US,D,20210802,000000,34.0898,34.1272,33.9816,33.9954,494586.20798257,0
+DBEU.US,D,20210803,000000,34.1783,34.2561,34.0613,34.2462,105487.42274344,0
+DBEU.US,D,20210804,000000,34.2659,34.3643,34.261,34.3151,123219.61322012,0
+DBEU.US,D,20210805,000000,34.4233,34.4626,34.4135,34.4381,64263.434404108,0
+DBEU.US,D,20210806,000000,34.4725,34.5118,34.4331,34.4922,71265.230322669,0
+DBEU.US,D,20210809,000000,34.5413,34.5895,34.502,34.562,41792.223519133,0
+DBEU.US,D,20210810,000000,34.6682,34.7174,34.6437,34.7174,51119.819243395,0
+DBEU.US,D,20210811,000000,34.8256,34.865,34.7735,34.8552,66288.344025155,0
+DBEU.US,D,20210812,000000,34.9034,34.9427,34.8453,34.928,152798.33819664,0
+DBEU.US,D,20210813,000000,34.9821,34.9821,34.9132,34.9821,166478.67638944,0
+DBEU.US,D,20210816,000000,34.7273,34.8453,34.6594,34.8453,36568.322644353,0
+DBEU.US,D,20210817,000000,34.7076,34.806,34.6092,34.7568,46354.369291854,0
+DBEU.US,D,20210818,000000,34.7371,34.8158,34.6092,34.6092,70783.399418865,0
+DBEU.US,D,20210819,000000,34.2275,34.4617,34.2275,34.4046,33295.125365351,0
+DBEU.US,D,20210820,000000,34.3348,34.5413,34.3348,34.5404,53060.357630232,0
+DBEU.US,D,20210823,000000,34.5895,34.6879,34.5551,34.6269,106208.13605736,0
+DBEU.US,D,20210824,000000,34.5413,34.6633,34.5413,34.6191,108021.60933243,0
+DBEU.US,D,20210825,000000,34.6387,34.6525,34.5994,34.6191,50122.612246283,0
+DBEU.US,D,20210826,000000,34.5699,34.6338,34.5089,34.5315,45412.054423023,0
+DBEU.US,D,20210827,000000,34.56,34.7371,34.56,34.7273,110977.65209247,0
+DBEU.US,D,20210830,000000,34.7273,34.7814,34.6781,34.7469,57089.846454444,0
+DBEU.US,D,20210831,000000,34.6486,34.6486,34.5118,34.6289,239461.82702314,0
+DBEU.US,D,20210901,000000,34.7666,34.865,34.7076,34.806,40287.772595865,0
+DBEU.US,D,20210902,000000,34.9132,34.9221,34.8158,34.8453,59247.920312618,0
+DBEU.US,D,20210903,000000,34.6092,34.6978,34.56,34.6732,19491.788144367,0
+DBEU.US,D,20210907,000000,34.806,34.8453,34.7076,34.7371,49486.270166576,0
+DBEU.US,D,20210908,000000,34.5463,34.624,34.4233,34.4528,133432.59864314,0
+DBEU.US,D,20210909,000000,34.3052,34.4626,34.1951,34.2364,74981.630711498,0
+DBEU.US,D,20210910,000000,34.4331,34.4331,34.1587,34.1685,59953.385813124,0
+DBEU.US,D,20210913,000000,34.502,34.502,34.2954,34.3741,84688.388729259,0
+DBEU.US,D,20210914,000000,34.4233,34.443,34.2856,34.3151,44535.813412309,0
+DBEU.US,D,20210915,000000,34.1882,34.2511,34.0701,34.2364,249557.91254334,0
+DBEU.US,D,20210916,000000,34.3544,34.4381,34.2364,34.4135,93968.207971498,0
+DBEU.US,D,20210917,000000,34.2954,34.2954,33.9393,34.0111,48483.980564994,0
+DBEU.US,D,20210920,000000,33.2762,33.4376,33.1434,33.3835,161571.93003362,0
+DBEU.US,D,20210921,000000,33.8055,33.8744,33.717,33.717,159801.1506361,0
+DBEU.US,D,20210922,000000,34.0111,34.2177,34.0111,34.0898,122171.5801783,0
+DBEU.US,D,20210923,000000,34.3249,34.4331,34.3249,34.4233,143806.19436743,0
+DBEU.US,D,20210924,000000,34.0701,34.198,34.0701,34.139,65065.469389553,0
+DBEU.US,D,20210927,000000,34.0308,34.0996,33.9796,34.08,78054.573374363,0
+DBEU.US,D,20210928,000000,33.5901,33.5901,33.354,33.472,65361.276969736,0
+DBEU.US,D,20210929,000000,33.6973,33.7268,33.5763,33.6383,42394.00388844,0
+DBEU.US,D,20210930,000000,33.6776,33.6875,33.474,33.5015,69242.35374341,0
+DBEU.US,D,20211001,000000,33.5015,33.6579,33.3333,33.5802,190486.86686629,0
+DBEU.US,D,20211004,000000,33.4622,33.5114,33.2271,33.3048,1519037.9980983,0
+DBEU.US,D,20211005,000000,33.3835,33.6088,33.3638,33.5409,231482.13800445,0
+DBEU.US,D,20211006,000000,33.1582,33.4425,33.1287,33.4425,269516.2837781,0
+DBEU.US,D,20211007,000000,33.6284,33.7858,33.6284,33.6924,81842.130225779,0
+DBEU.US,D,20211008,000000,33.7465,33.7662,33.6383,33.6776,42397.053451123,0
+DBEU.US,D,20211011,000000,33.5901,33.7032,33.5507,33.5605,26958.134111532,0
+DBEU.US,D,20211012,000000,33.6481,33.7514,33.6088,33.6678,60028.608359287,0
+DBEU.US,D,20211013,000000,33.8645,34.0013,33.8301,33.9767,294844.93489639,0
+DBEU.US,D,20211014,000000,34.2561,34.3348,34.2079,34.3348,65743.488825917,0
+DBEU.US,D,20211015,000000,34.4135,34.5217,34.4135,34.5118,37852.188533602,0
+DBEU.US,D,20211018,000000,34.2757,34.3643,34.2177,34.3348,115262.2876611,0
+DBEU.US,D,20211019,000000,34.3544,34.4449,34.3239,34.4331,55842.575317383,0
+DBEU.US,D,20211020,000000,34.502,34.5364,34.4282,34.502,85694.744414418,0
+DBEU.US,D,20211021,000000,34.443,34.5895,34.4331,34.5895,40346.730807723,0
+DBEU.US,D,20211022,000000,34.6879,34.7568,34.6181,34.7371,57178.283772231,0
+DBEU.US,D,20211025,000000,34.6781,34.7076,34.6141,34.6682,29865.383868658,0
+DBEU.US,D,20211026,000000,34.8739,34.9132,34.8207,34.8552,53440.536444625,0
+DBEU.US,D,20211027,000000,34.8453,34.865,34.742,34.742,46407.228378347,0
+DBEU.US,D,20211028,000000,34.8256,34.9132,34.806,34.9034,29175.166181564,0
+DBEU.US,D,20211029,000000,34.7371,34.9673,34.7174,34.9624,50499.741497994,0
+DBEU.US,D,20211101,000000,35.0608,35.1887,35.0411,35.1887,64717.819243771,0
+DBEU.US,D,20211102,000000,35.1395,35.2565,35.1296,35.227,105286.15160641,0
+DBEU.US,D,20211103,000000,35.227,35.4926,35.227,35.4926,219941.57629373,0
+DBEU.US,D,20211104,000000,35.473,35.5507,35.473,35.5507,69489.368320676,0
+DBEU.US,D,20211105,000000,35.649,35.6589,35.4631,35.59,140175.18173371,0
+DBEU.US,D,20211108,000000,35.649,35.649,35.531,35.5605,37299.201167211,0
+DBEU.US,D,20211109,000000,35.6195,35.6589,35.4631,35.5113,56610.048592429,0
+DBEU.US,D,20211110,000000,35.5113,35.59,35.4336,35.4828,38299.457727006,0
+DBEU.US,D,20211111,000000,35.6982,35.7474,35.654,35.7179,127346.68805017,0
+DBEU.US,D,20211112,000000,35.7966,35.835,35.7474,35.8064,91873.158408758,0
+DBEU.US,D,20211115,000000,35.8842,35.9048,35.8163,35.8743,178598.65500979,0
+DBEU.US,D,20211116,000000,35.9333,35.9825,35.9137,35.9186,87686.10884596,0
+DBEU.US,D,20211117,000000,35.9432,35.955,35.8842,35.9137,48140.396502788,0
+DBEU.US,D,20211118,000000,35.8733,35.8743,35.7474,35.8546,122862.81438629,0
+DBEU.US,D,20211119,000000,35.6786,35.6884,35.5605,35.5802,121123.54713649,0
+DBEU.US,D,20211122,000000,35.6097,35.7159,35.4828,35.4828,79225.605444366,0
+DBEU.US,D,20211123,000000,35.3844,35.473,35.1985,35.3647,97960.085522629,0
+DBEU.US,D,20211124,000000,35.1345,35.3106,35.0411,35.3106,42069.733723223,0
+DBEU.US,D,20211126,000000,34.502,34.5266,34.1174,34.2275,65653.018466343,0
+DBEU.US,D,20211129,000000,34.5797,34.5797,34.3348,34.4725,46443.823130535,0
+DBEU.US,D,20211130,000000,34.2462,34.3544,33.9619,34.0603,54541.428572935,0
+DBEU.US,D,20211201,000000,34.4626,34.7666,33.9718,34.0406,1636354.6744864,0
+DBEU.US,D,20211202,000000,34.139,34.4528,34.139,34.3643,239602.10690652,0
+DBEU.US,D,20211203,000000,34.4233,34.4725,33.9718,34.1488,62604.472304937,0
+DBEU.US,D,20211206,000000,34.5217,34.6978,34.4331,34.6486,113402.0544249,0
+DBEU.US,D,20211207,000000,35.1887,35.4385,35.1887,35.3647,57098.995142491,0
+DBEU.US,D,20211208,000000,35.4139,35.4287,35.2752,35.3451,115489.98834138,0
+DBEU.US,D,20211209,000000,35.2369,35.2467,35.0903,35.0903,60827.59378205,0
+DBEU.US,D,20211210,000000,35.169,35.2369,35.0608,35.1395,60958.724977389,0
+DBEU.US,D,20211213,000000,35.1198,35.1296,34.9132,34.9329,42262.872693102,0
+DBEU.US,D,20211214,000000,34.7765,34.8739,34.6082,34.7469,57161.002917031,0
+DBEU.US,D,20211215,000000,34.806,35.1198,34.6781,35.1198,59524.413995814,0
+DBEU.US,D,20211216,000000,35.2073,35.2437,34.9624,35.0313,93249.527699369,0
+DBEU.US,D,20211217,000000,34.8739,35.0016,34.7558,34.7853,82470.340138333,0
+DBEU.US,D,20211220,000000,34.5689,34.7263,34.4705,34.7263,61203.706512867,0
+DBEU.US,D,20211221,000000,34.9526,35.169,34.9132,35.169,74993.828962227,0
+DBEU.US,D,20211222,000000,35.0804,35.4444,35.0411,35.4248,88939.479108385,0
+DBEU.US,D,20211223,000000,35.5231,35.6707,35.5231,35.6018,51649.426629221,0
+DBEU.US,D,20211227,000000,35.7592,35.9757,35.6904,35.9757,46245.601556185,0
+DBEU.US,D,20211228,000000,36.0543,36.1134,35.9461,36.0347,76995.35860271,0
+DBEU.US,D,20211229,000000,35.9363,36.015,35.8281,35.9461,104411.94363748,0
+DBEU.US,D,20211230,000000,36.015,36.0445,35.8674,35.8871,85025.8736661,0
+DBEU.US,D,20211231,000000,35.897,35.9265,35.7887,35.7887,40870.239068185,0
+DBEU.US,D,20220103,000000,36.2314,36.3052,36.0937,36.2708,327253.65404208,0
+DBEU.US,D,20220104,000000,36.4478,36.4478,36.2363,36.379,175729.01652575,0
+DBEU.US,D,20220105,000000,36.3691,36.3945,36.015,36.015,82790.544219974,0
+DBEU.US,D,20220106,000000,35.9658,36.0087,35.828,35.9461,69658.110789097,0
+DBEU.US,D,20220107,000000,35.897,35.9351,35.7396,35.9215,60698.495628499,0
+DBEU.US,D,20220110,000000,35.6018,35.6412,35.3264,35.6117,54255.786201693,0
+DBEU.US,D,20220111,000000,35.6609,35.8576,35.6018,35.8576,337391.41691894,0
+DBEU.US,D,20220112,000000,35.897,35.9461,35.8281,35.897,129998.79106287,0
+DBEU.US,D,20220113,000000,35.9363,35.9363,35.6215,35.6313,195182.17687614,0
+DBEU.US,D,20220114,000000,35.5625,35.7333,35.5133,35.6805,160842.06803165,0
+DBEU.US,D,20220118,000000,35.5231,35.6117,35.4248,35.5035,88785.984453376,0
+DBEU.US,D,20220119,000000,35.71,35.7297,35.4739,35.4789,109547.40719447,0
+DBEU.US,D,20220120,000000,35.5723,35.7199,35.3461,35.3559,1638522.9135535,0
+DBEU.US,D,20220121,000000,35.0903,35.1296,34.7558,34.7853,182194.08941223,0
+DBEU.US,D,20220124,000000,34.1065,34.4115,33.4769,34.4115,189671.61710922,0
+DBEU.US,D,20220125,000000,34.1065,34.3918,33.8508,34.2049,109168.24490098,0
+DBEU.US,D,20220126,000000,34.7952,34.805,34.3426,34.441,243001.35277639,0
+DBEU.US,D,20220127,000000,34.9033,35.0017,34.5787,34.7017,133845.30612615,0
+DBEU.US,D,20220128,000000,34.4804,34.805,34.2934,34.7755,89141.766766311,0
+DBEU.US,D,20220131,000000,34.6378,35.0509,34.5984,35.0214,84827.652091751,0
+DBEU.US,D,20220201,000000,35.1985,35.2723,35.0214,35.2575,680445.87173892,0
+DBEU.US,D,20220202,000000,35.3461,35.4097,35.2182,35.3756,146373.92614593,0
+DBEU.US,D,20220203,000000,34.9034,34.9526,34.6476,34.6771,236737.55102695,0
+DBEU.US,D,20220204,000000,34.5591,34.7658,34.4213,34.5689,110037.37026543,0
+DBEU.US,D,20220207,000000,34.6476,34.8443,34.6279,34.7165,71273.362489821,0
+DBEU.US,D,20220208,000000,34.6378,34.8837,34.5886,34.864,104544.09135371,0
+DBEU.US,D,20220209,000000,35.2772,35.4248,35.2762,35.4248,56337.62099281,0
+DBEU.US,D,20220210,000000,35.0509,35.3264,34.923,35.0313,147516.4956309,0
+DBEU.US,D,20220211,000000,35.0313,35.11,34.4017,34.4902,101669.3702652,0
+DBEU.US,D,20220214,000000,34.2934,34.3614,34.0377,34.2738,60684.264335982,0
+DBEU.US,D,20220215,000000,34.6771,34.8897,34.6771,34.8739,49448.658893494,0
+DBEU.US,D,20220216,000000,34.7263,34.9427,34.6869,34.8999,62966.353743236,0
+DBEU.US,D,20220217,000000,34.6476,34.6573,34.3131,34.3721,87695.257534007,0
+DBEU.US,D,20220218,000000,34.4213,34.4607,34.1852,34.2738,108747.40525082,0
+DBEU.US,D,20220222,000000,33.7917,34.018,33.4975,33.8016,102364.67055676,0
+DBEU.US,D,20220223,000000,34.136,34.136,33.4967,33.5458,183101.84257066,0
+DBEU.US,D,20220224,000000,32.5522,33.2605,32.4342,33.2408,174319.10204563,0
+DBEU.US,D,20220225,000000,33.6147,34.0672,33.5851,34.0278,114040.4295464,0
+DBEU.US,D,20220228,000000,33.2703,33.7032,33.1425,33.3589,96304.17298614,0
+DBEU.US,D,20220301,000000,33.2605,33.3686,32.5227,32.6112,116742.34208291,0
+DBEU.US,D,20220302,000000,32.9851,33.29,32.9457,33.0638,186698.29349398,0
+DBEU.US,D,20220303,000000,33.0244,33.0244,32.2866,32.3751,184292.18853765,0
+DBEU.US,D,20220304,000000,31.5685,31.5881,31.0766,31.3028,304942.03693748,0
+DBEU.US,D,20220307,000000,31.3717,31.47,30.4175,30.506,532328.61225961,0
+DBEU.US,D,20220308,000000,31.1061,31.7947,30.7421,31.1651,182508.1943685,0
+DBEU.US,D,20220309,000000,32.0702,32.6596,31.9029,32.385,245861.84257239,0
+DBEU.US,D,20220310,000000,31.6767,32.0681,31.6767,31.9718,83238.829934273,0
+DBEU.US,D,20220311,000000,32.3948,32.3948,31.8537,31.8833,107054.89796214,0
+DBEU.US,D,20220314,000000,32.444,32.6801,32.2374,32.3751,382270.81439346,0
+DBEU.US,D,20220315,000000,32.444,32.6899,32.2866,32.6407,69093.941692871,0
+DBEU.US,D,20220316,000000,33.2015,33.5718,33.0933,33.5346,29849.119534352,0
+DBEU.US,D,20220317,000000,33.415,33.7721,33.359,33.6835,89427.409137553,0
+DBEU.US,D,20220318,000000,33.4474,33.9983,33.4474,33.9983,67843.620993128,0
+DBEU.US,D,20220321,000000,33.8803,33.9196,33.6343,33.7721,37079.632654086,0
+DBEU.US,D,20220322,000000,34.0082,34.1557,33.9934,34.1262,44913.959184914,0
+DBEU.US,D,20220323,000000,33.7327,33.8458,33.5557,33.595,49460.857144224,0
+DBEU.US,D,20220324,000000,33.6934,33.8016,33.595,33.776,27185.83479181,0
+DBEU.US,D,20220325,000000,33.8212,33.8704,33.6343,33.8704,59943.220604183,0
+DBEU.US,D,20220328,000000,33.9491,34.0475,33.7425,34.0377,133183.55102409,0
+DBEU.US,D,20220329,000000,34.5689,34.6427,34.3542,34.5984,71172.726921306,0
+DBEU.US,D,20220330,000000,34.3328,34.4055,34.2197,34.2738,34607.453839634,0
+DBEU.US,D,20220331,000000,34.2147,34.2147,33.8212,33.8606,64185.162295262,0
+DBEU.US,D,20220401,000000,34.1459,34.2738,34.034,34.2541,220649.07483603,0
+DBEU.US,D,20220404,000000,34.2541,34.4705,34.2147,34.4361,62824.040818062,0
+DBEU.US,D,20220405,000000,34.2836,34.3561,34.1656,34.2688,143072.26628189,0
+DBEU.US,D,20220406,000000,33.7721,34.0475,33.6638,33.9393,121561.66764184,0
+DBEU.US,D,20220407,000000,33.9885,34.2049,33.8311,34.1557,51574.204083058,0
+DBEU.US,D,20220408,000000,34.1459,34.3321,34.1311,34.2246,34893.096210877,0
+DBEU.US,D,20220411,000000,34.2147,34.2344,33.9295,33.9491,130978.71720478,0
+DBEU.US,D,20220412,000000,33.9393,34.0475,33.7099,33.7917,72002.207970891,0
+DBEU.US,D,20220413,000000,33.8114,34.0082,33.8114,34.0082,91686.118564244,0
+DBEU.US,D,20220414,000000,34.1557,34.2246,33.9885,33.9983,107540.79494952,0
+DBEU.US,D,20220418,000000,33.9885,34.2934,33.9885,34.0475,54850.450924742,0
+DBEU.US,D,20220419,000000,33.8901,34.2049,33.8704,34.1754,198860.96599189,0
+DBEU.US,D,20220420,000000,34.2836,34.372,34.2049,34.2443,166165.58795406,0
+DBEU.US,D,20220421,000000,34.5787,34.5787,33.9393,33.959,68490.128281776,0
+DBEU.US,D,20220422,000000,34.1262,34.1262,33.713,33.7327,138624.98737021,0
+DBEU.US,D,20220425,000000,33.5556,33.7622,33.2999,33.7425,269406.49952153,0
+DBEU.US,D,20220426,000000,33.5163,33.5261,32.9359,32.9359,148311.41497008,0
+DBEU.US,D,20220427,000000,33.2703,33.4868,33.166,33.349,116656.95432781,0
+DBEU.US,D,20220428,000000,33.6638,33.9295,33.4081,33.9098,172825.8328522,0
+DBEU.US,D,20220429,000000,33.8311,33.9983,33.349,33.3589,45316.501458978,0
+DBEU.US,D,20220502,000000,33.3097,33.4769,33.0539,33.3884,162435.9727936,0
+DBEU.US,D,20220503,000000,33.4671,33.6934,33.4408,33.5753,99491.982510037,0
+DBEU.US,D,20220504,000000,33.5458,33.8901,33.2703,33.8409,148779.01458137,0
+DBEU.US,D,20220505,000000,33.6737,33.6737,32.9851,33.1523,57781.080662432,0
+DBEU.US,D,20220506,000000,32.7489,32.8178,32.5129,32.6899,64417.945580011,0
+DBEU.US,D,20220509,000000,32.1292,32.1685,31.7374,31.7947,68860.141887228,0
+DBEU.US,D,20220510,000000,32.444,32.444,32.0026,32.1784,103636.33819528,0
+DBEU.US,D,20220511,000000,32.2276,32.6506,32.0849,32.0997,203338.7405304,0
+DBEU.US,D,20220512,000000,32.0505,32.4833,31.9718,32.2817,161582.09524256,0
+DBEU.US,D,20220513,000000,32.7981,33.0834,32.7686,33.0335,85982.419827448,0
+DBEU.US,D,20220516,000000,33.0933,33.2212,32.8867,33.0834,32964.756074769,0
+DBEU.US,D,20220517,000000,33.4081,33.4769,33.2212,33.4671,82204.011664079,0
+DBEU.US,D,20220518,000000,33.1228,33.1621,32.6899,32.7096,85145.823131604,0
+DBEU.US,D,20220519,000000,32.2669,32.6998,32.2227,32.562,114222.38678644,0
+DBEU.US,D,20220520,000000,32.9457,32.9752,32.4243,32.7785,162760.24295882,0
+DBEU.US,D,20220523,000000,32.9949,33.2263,32.9359,33.1326,50720.326532014,0
+DBEU.US,D,20220524,000000,33.1228,33.1523,32.8473,33.0638,168433.44606879,0
+DBEU.US,D,20220525,000000,32.9359,33.2507,32.9359,33.1425,135851.9183711,0
+DBEU.US,D,20220526,000000,33.231,33.5458,33.231,33.4671,201474.44121062,0
+DBEU.US,D,20220527,000000,33.654,33.851,33.6245,33.8016,166753.13703085,0
+DBEU.US,D,20220531,000000,33.8508,33.8901,33.6835,33.7721,33465.90087556,0
+DBEU.US,D,20220601,000000,33.8409,33.8507,33.3872,33.5064,187627.39359119,0
+DBEU.US,D,20220602,000000,33.6196,33.9688,33.5704,33.9688,64164.83187738,0
+DBEU.US,D,20220603,000000,33.6442,33.7542,33.5753,33.6874,51097.455783725,0
+DBEU.US,D,20220606,000000,34.0672,34.1102,33.8606,33.9098,28753.310010513,0
+DBEU.US,D,20220607,000000,33.6737,33.9491,33.6737,33.9393,51087.290574784,0
+DBEU.US,D,20220608,000000,33.5851,33.7229,33.5064,33.5556,183900.82799342,0
+DBEU.US,D,20220609,000000,33.2999,33.349,32.9359,32.9752,97456.907680049,0
+DBEU.US,D,20220610,000000,32.4735,32.562,32.3259,32.4145,105561.62876871,0
+DBEU.US,D,20220613,000000,31.7849,31.962,31.657,31.7737,75761.302237273,0
+DBEU.US,D,20220614,000000,31.6176,31.775,31.2733,31.4504,141529.18756465,0
+DBEU.US,D,20220615,000000,31.8439,32.0505,31.6609,31.9324,102428.71137309,0
+DBEU.US,D,20220616,000000,31.0274,31.0274,30.6876,30.744,55860.872693477,0
+DBEU.US,D,20220617,000000,30.9979,31.1651,30.811,30.8995,133197.78231661,0
+DBEU.US,D,20220621,000000,31.4012,31.4012,31.2483,31.2635,113397.98834133,0
+DBEU.US,D,20220622,000000,30.8897,31.2173,30.8798,31.0077,93425.385814049,0
+DBEU.US,D,20220623,000000,30.8897,30.8995,30.6536,30.87,88430.202140441,0
+DBEU.US,D,20220624,000000,31.38,31.87,31.38,31.87,51165,0
+DBEU.US,D,20220627,000000,31.79,31.8899,31.68,31.75,78201,0
+DBEU.US,D,20220628,000000,32.0553,32.0553,31.625,31.6256,63782,0
+DBEU.US,D,20220629,000000,31.69,31.79,31.64,31.6868,70686,0
+DBEU.US,D,20220630,000000,31.1,31.41,30.97,31.36,115749,0
+DBEU.US,D,20220701,000000,31.28,31.58,31.181,31.57,413948,0
+DBEU.US,D,20220705,000000,30.84,31.115,30.7069,31.1087,210843,0
+DBEU.US,D,20220706,000000,31.22,31.4,31.16,31.34,95725,0
+DBEU.US,D,20220707,000000,31.62,31.78,31.62,31.78,65133,0
+DBEU.US,D,20220708,000000,31.76,31.89,31.64,31.8,42163,0
+DBEU.US,D,20220711,000000,31.75,31.8185,31.66,31.6615,48757,0
+DBEU.US,D,20220712,000000,31.62,31.87,31.605,31.66,80558,0
+DBEU.US,D,20220713,000000,31.33,31.66,31.28,31.615,56753,0
+DBEU.US,D,20220714,000000,31.13,31.24,30.94,31.24,91623,0
+DBEU.US,D,20220715,000000,31.41,31.68,31.41,31.64,84031,0
+DBEU.US,D,20220718,000000,31.95,31.98,31.6401,31.675,77472,0
+DBEU.US,D,20220719,000000,32.15,32.51,32.13,32.51,140986,0
+DBEU.US,D,20220720,000000,32.32,32.39,32.1,32.15,124903,0
+DBEU.US,D,20220721,000000,32.23,32.54,32.19,32.52,73032,0
+DBEU.US,D,20220722,000000,32.61,32.61,32.26,32.34,57218,0
+DBEU.US,D,20220725,000000,32.54,32.62,32.47,32.61,87107,0
+DBEU.US,D,20220726,000000,32.46,32.5,32.32,32.36,149881,0
+DBEU.US,D,20220727,000000,32.54,32.81,32.5198,32.8,154060,0
+DBEU.US,D,20220728,000000,32.75,33.01,32.6451,32.97,40301,0
+DBEU.US,D,20220729,000000,33.2,33.42,33.2,33.4,49479,0
+DBEU.US,D,20220801,000000,33.23,33.34,33.115,33.24,110894,0
+DBEU.US,D,20220802,000000,33.13,33.21,32.99,33,71535,0
+DBEU.US,D,20220803,000000,33.27,33.41,33.23,33.36,174247,0
+DBEU.US,D,20220804,000000,33.5,33.53,33.378,33.4,30601,0
+DBEU.US,D,20220805,000000,33.25,33.37,33.22,33.36,62909,0
+DBEU.US,D,20220808,000000,33.53,33.63,33.33,33.37,157306,0
+DBEU.US,D,20220809,000000,33.34,33.34,33.19,33.2152,73763,0
+DBEU.US,D,20220810,000000,33.52,33.58,33.425,33.58,28319,0
+DBEU.US,D,20220811,000000,33.56,33.62,33.455,33.48,137811,0
+DBEU.US,D,20220812,000000,33.64,33.855,33.57,33.85,95147,0
+DBEU.US,D,20220815,000000,33.61,33.86,33.61,33.86,55490,0
+DBEU.US,D,20220816,000000,33.729,33.895,33.69,33.875,84908,0
+DBEU.US,D,20220817,000000,33.59,33.69,33.46,33.58,70061,0
+DBEU.US,D,20220818,000000,33.62,33.725,33.56,33.685,82805,0
+DBEU.US,D,20220819,000000,33.62,33.64,33.46,33.51,48923,0
+DBEU.US,D,20220822,000000,33.1,33.15,33.02,33.045,119057,0
+DBEU.US,D,20220823,000000,32.96,33.05,32.88,32.95,46315,0
+DBEU.US,D,20220824,000000,32.97,33.1089,32.94,33.02,63219,0
+DBEU.US,D,20220825,000000,33.07,33.31,33.03,33.27,20695,0
+DBEU.US,D,20220826,000000,33.1,33.1,32.43,32.44,59343,0
+DBEU.US,D,20220829,000000,32.41,32.57,32.34,32.46,91003,0
+DBEU.US,D,20220830,000000,32.62,32.62,32.21,32.26,55059,0
+DBEU.US,D,20220831,000000,32.3,32.37,31.97,32.01,32845,0
+DBEU.US,D,20220901,000000,31.63,31.77,31.45,31.76,160099,0
+DBEU.US,D,20220902,000000,32.04,32.22,31.55,31.55,112227,0
+DBEU.US,D,20220906,000000,32.02,32.08,31.77,31.79,78354,0
+DBEU.US,D,20220907,000000,31.76,32.02,31.71,32.01,96580,0
+DBEU.US,D,20220908,000000,31.57,32,31.55,31.93,42749,0
+DBEU.US,D,20220909,000000,32.43,32.59,32.3806,32.58,301646,0
+DBEU.US,D,20220912,000000,32.91,33.04,32.9,32.96,34516,0
+DBEU.US,D,20220913,000000,32.67,32.78,32.23,32.24,65566,0
+DBEU.US,D,20220914,000000,32.12,32.275,32.07,32.21,43579,0
+DBEU.US,D,20220915,000000,32.01,32.19,31.92,31.97,66755,0
+DBEU.US,D,20220916,000000,31.71,31.84,31.55,31.74,297825,0
+DBEU.US,D,20220919,000000,31.41,31.79,31.41,31.76,79065,0
+DBEU.US,D,20220920,000000,31.39,31.39,31.09,31.27,75378,0
+DBEU.US,D,20220921,000000,31.42,31.5999,31.175,31.18,87947,0
+DBEU.US,D,20220922,000000,31.26,31.28,31,31.09,55325,0
+DBEU.US,D,20220923,000000,30.58,30.58,30.35,30.52,172915,0
+DBEU.US,D,20220926,000000,30.4,30.59,30.29,30.41,257980,0
+DBEU.US,D,20220927,000000,30.53,30.64,30.16,30.35,183006,0
+DBEU.US,D,20220928,000000,30.29,30.67,30.24,30.61,98288,0
+DBEU.US,D,20220929,000000,30.07,30.07,29.77,29.97,105701,0
+DBEU.US,D,20220930,000000,30.07,30.31,29.95,29.95,128449,0
+DBEU.US,D,20221003,000000,30.31,30.61,30.24,30.46,128973,0
+DBEU.US,D,20221004,000000,31.26,31.47,31.26,31.4115,84448,0
+DBEU.US,D,20221005,000000,31.13,31.4,31.0022,31.24,132929,0
+DBEU.US,D,20221006,000000,31.02,31.08,30.88,30.9,99349,0
+DBEU.US,D,20221007,000000,30.79,30.81,30.45,30.55,33855,0
+DBEU.US,D,20221010,000000,30.68,30.72,30.39,30.52,56850,0
+DBEU.US,D,20221011,000000,30.2322,30.4278,30.12,30.18,41282,0
+DBEU.US,D,20221012,000000,30.1,30.23,30.08,30.08,78440,0
+DBEU.US,D,20221013,000000,29.66,30.66,29.61,30.62,64038,0
+DBEU.US,D,20221014,000000,30.99,30.99,30.36,30.38,43093,0
+DBEU.US,D,20221017,000000,31.02,31.15,30.97,30.99,47156,0
+DBEU.US,D,20221018,000000,31.52,31.52,31.18,31.3,63445,0
+DBEU.US,D,20221019,000000,31.1,31.1855,30.94,31.0948,43605,0
+DBEU.US,D,20221020,000000,31.05,31.245,30.97,31.035,21684,0
+DBEU.US,D,20221021,000000,30.84,31.3316,30.8084,31.33,40108,0
+DBEU.US,D,20221024,000000,31.52,31.65,31.4856,31.5845,39935,0
+DBEU.US,D,20221025,000000,31.6,31.98,31.6,31.98,61923,0
+DBEU.US,D,20221026,000000,31.83,32.175,31.83,31.95,60878,0
+DBEU.US,D,20221027,000000,32.1,32.18,31.9155,31.9155,25792,0
+DBEU.US,D,20221028,000000,31.92,32.31,31.92,32.31,25232,0
+DBEU.US,D,20221031,000000,32.11,32.23,32.11,32.17,25425,0
+DBEU.US,D,20221101,000000,32.6,32.6,32.28,32.39,143568,0
+DBEU.US,D,20221102,000000,32.26,32.4688,31.99,31.995,64762,0
+DBEU.US,D,20221103,000000,31.84,32.11,31.84,32.05,13111,0
+DBEU.US,D,20221104,000000,32.75,32.92,32.55,32.79,70652,0
+DBEU.US,D,20221107,000000,32.8,32.8005,32.7,32.74,22484,0
+DBEU.US,D,20221108,000000,32.89,33.059,32.81,32.95,41856,0
+DBEU.US,D,20221109,000000,32.88,33.04,32.77,32.77,74522,0
+DBEU.US,D,20221110,000000,33.69,33.905,33.49,33.9,78860,0
+DBEU.US,D,20221111,000000,33.84,34.06,33.805,33.98,38035,0
+DBEU.US,D,20221114,000000,33.99,34.15,33.8,33.8084,50031,0
+DBEU.US,D,20221115,000000,34.07,34.085,33.57,33.81,46075,0
+DBEU.US,D,20221116,000000,33.84,33.84,33.69,33.7265,29992,0
+DBEU.US,D,20221117,000000,33.48,33.84,33.475,33.84,197540,0
+DBEU.US,D,20221118,000000,34.04,34.065,33.915,34,236962,0
+DBEU.US,D,20221121,000000,33.95,34.11,33.9493,34.0592,118876,0
+DBEU.US,D,20221122,000000,34.09,34.2843,34.09,34.2835,81366,0
+DBEU.US,D,20221123,000000,34.24,34.33,34.186,34.2956,18768,0
+DBEU.US,D,20221125,000000,34.46,34.57,34.4488,34.53,13413,0
+DBEU.US,D,20221128,000000,34.33,34.42,34.21,34.21,23541,0
+DBEU.US,D,20221129,000000,34.34,34.445,34.3004,34.4175,24271,0
+DBEU.US,D,20221130,000000,34.6,34.91,34.45,34.91,88429,0
+DBEU.US,D,20221201,000000,34.9,34.9,34.68,34.82,518260,0
+DBEU.US,D,20221202,000000,34.66,34.83,34.645,34.81,124424,0
+DBEU.US,D,20221205,000000,34.67,34.75,34.54,34.62,87506,0
+DBEU.US,D,20221206,000000,34.584,34.584,34.311,34.48,224668,0
+DBEU.US,D,20221207,000000,34.31,34.405,34.22,34.29,99198,0
+DBEU.US,D,20221208,000000,34.18,34.295,34.1085,34.24,35123,0
+DBEU.US,D,20221209,000000,34.31,34.435,34.26,34.26,82366,0
+DBEU.US,D,20221212,000000,34.39,34.4,34.19,34.4,22034,0
+DBEU.US,D,20221213,000000,34.96,35.02,34.52,34.65,87946,0
+DBEU.US,D,20221214,000000,34.65,34.74,34.491,34.4952,33235,0
+DBEU.US,D,20221215,000000,34.02,34.04,33.81,33.81,44971,0
+DBEU.US,D,20221216,000000,33.33,33.428,33.2201,33.36,153630,0
+DBEU.US,D,20221219,000000,33.49,33.5084,33.26,33.335,104012,0
+DBEU.US,D,20221220,000000,33.29,33.42,33.28,33.3,28195,0
+DBEU.US,D,20221221,000000,33.62,33.9496,33.62,33.8653,34609,0
+DBEU.US,D,20221222,000000,33.8,33.85,33.45,33.7,14569,0
+DBEU.US,D,20221223,000000,33.58,33.76,33.55,33.735,36202,0
+DBEU.US,D,20221227,000000,33.83,33.86,33.7531,33.7809,46178,0
+DBEU.US,D,20221228,000000,33.815,33.815,33.53,33.53,78830,0
+DBEU.US,D,20221229,000000,33.76,33.98,33.76,33.8922,40253,0
+DBEU.US,D,20221230,000000,33.69,33.69,33.39,33.41,60656,0
+DBEU.US,D,20230103,000000,34.31,34.39,34.11,34.21,197725,0
+DBEU.US,D,20230104,000000,34.68,34.76,34.5885,34.69,74451,0
+DBEU.US,D,20230105,000000,34.69,34.8011,34.66,34.7,28857,0
+DBEU.US,D,20230106,000000,34.85,35.21,34.85,35.185,119731,0
+DBEU.US,D,20230109,000000,35.31,35.42,35.145,35.145,31018,0
+DBEU.US,D,20230110,000000,35.13,35.33,35.13,35.31,62785,0
+DBEU.US,D,20230111,000000,35.53,35.64,35.43,35.64,322077,0
+DBEU.US,D,20230112,000000,35.72,35.8498,35.56,35.83,50962,0
+DBEU.US,D,20230113,000000,35.78,35.985,35.78,35.98,34634,0
+DBEU.US,D,20230117,000000,36,36.19,35.99,36.1,75304,0
+DBEU.US,D,20230118,000000,36.2,36.2089,35.895,35.9,28053,0
+DBEU.US,D,20230119,000000,35.66,35.7106,35.53,35.67,75034,0
+DBEU.US,D,20230120,000000,35.67,35.89,35.66,35.89,28693,0
+DBEU.US,D,20230123,000000,35.86,36.07,35.835,36.07,45465,0
+DBEU.US,D,20230124,000000,35.88,35.985,35.765,35.96,96511,0
+DBEU.US,D,20230125,000000,35.72,36.005,35.71,35.97,90150,0
+DBEU.US,D,20230126,000000,36.01,36.05,35.8901,36.05,44956,0
+DBEU.US,D,20230127,000000,35.91,36.08,35.9,35.99,70781,0
+DBEU.US,D,20230130,000000,35.95,36.04,35.89,35.89,22548,0
+DBEU.US,D,20230131,000000,35.8214,36.11,35.8214,36.11,46376,0
+DBEU.US,D,20230201,000000,36.02,36.26,35.8614,36.18,263630,0
+DBEU.US,D,20230202,000000,36.38,36.455,36.25,36.42,101472,0
+DBEU.US,D,20230203,000000,36.33,36.7,36.33,36.68,2602394,0
+DBEU.US,D,20230206,000000,36.39,36.4631,36.265,36.46,70294,0
+DBEU.US,D,20230207,000000,36.35,36.68,36.31,36.61,107908,0
+DBEU.US,D,20230208,000000,36.62,36.6494,36.43,36.54,1052375,0
+DBEU.US,D,20230209,000000,36.78,36.78,36.43,36.52,64067,0
+DBEU.US,D,20230210,000000,36.31,36.4,36.21,36.4,49161,0
+DBEU.US,D,20230213,000000,36.4837,36.73,36.4837,36.72,87047,0
+DBEU.US,D,20230214,000000,36.61,36.89,36.61,36.88,97507,0
+DBEU.US,D,20230215,000000,36.75,37.04,36.75,37.0169,45275,0
+DBEU.US,D,20230216,000000,36.8,37.0637,36.8,36.94,129600,0
+DBEU.US,D,20230217,000000,36.9,37.0453,36.86,37.03,65056,0
+DBEU.US,D,20230221,000000,36.79,36.8583,36.62,36.66,105201,0
+DBEU.US,D,20230222,000000,36.6694,36.76,36.55,36.67,204460,0
+DBEU.US,D,20230223,000000,36.84,36.93,36.6584,36.92,81310,0
+DBEU.US,D,20230224,000000,36.5,36.52,36.32,36.45,87781,0
+DBEU.US,D,20230227,000000,36.76,36.8,36.69,36.7696,38143,0
+DBEU.US,D,20230228,000000,36.6,36.63,36.51,36.57,93320,0
+DBEU.US,D,20230301,000000,36.71,36.7199,36.4551,36.54,132826,0
+DBEU.US,D,20230302,000000,36.51,36.86,36.48,36.81,64093,0
+DBEU.US,D,20230303,000000,36.9,37.12,36.85,37.12,37669,0
+DBEU.US,D,20230306,000000,37.01,37.01,36.91,36.93,55813,0
+DBEU.US,D,20230307,000000,36.97,36.97,36.61,36.66,135143,0
+DBEU.US,D,20230308,000000,36.67,36.785,36.64,36.76,132226,0
+DBEU.US,D,20230309,000000,36.64,36.74,36.26,36.28,50838,0
+DBEU.US,D,20230310,000000,36.15,36.15,35.69,35.7327,168144,0
+DBEU.US,D,20230313,000000,35.1,35.37,35.07,35.1,59683,0
+DBEU.US,D,20230314,000000,35.67,35.76,35.46,35.7,40096,0
+DBEU.US,D,20230315,000000,34.72,34.951,34.56,34.9,88928,0
+DBEU.US,D,20230316,000000,34.71,35.38,34.6201,35.2,67505,0
+DBEU.US,D,20230317,000000,34.87,34.87,34.57,34.71,38536,0
+DBEU.US,D,20230320,000000,34.94,35.2,34.9,35.15,39313,0
+DBEU.US,D,20230321,000000,35.7,35.74,35.56,35.7,51770,0
+DBEU.US,D,20230322,000000,35.74,35.8,35.32,35.32,243790,0
+DBEU.US,D,20230323,000000,35.57,35.674,35.15,35.28,3438088,0
+DBEU.US,D,20230324,000000,35.18,35.3006,34.95,35.29,22207,0
+DBEU.US,D,20230327,000000,35.51,35.6399,35.4541,35.63,26760,0
+DBEU.US,D,20230328,000000,35.5,35.55,35.38,35.45,21575,0
+DBEU.US,D,20230329,000000,36,36.11,35.92,36.11,33658,0
+DBEU.US,D,20230330,000000,36.34,36.42,36.32,36.4,25401,0
+DBEU.US,D,20230331,000000,36.53,36.68,36.53,36.62,55677,0
+DBEU.US,D,20230403,000000,36.65,36.74,36.58,36.72,52688,0
+DBEU.US,D,20230404,000000,36.77,36.77,36.51,36.56,28149,0
+DBEU.US,D,20230405,000000,36.56,36.59,36.43,36.54,26188,0
+DBEU.US,D,20230406,000000,36.73,36.91,36.705,36.82,60340,0
+DBEU.US,D,20230410,000000,36.91,37.04,36.88,37.01,63153,0
+DBEU.US,D,20230411,000000,36.95,37.078,36.9005,36.9825,16499,0
+DBEU.US,D,20230412,000000,37.17,37.22,37.02,37.08,26041,0
+DBEU.US,D,20230413,000000,37.2,37.37,37.11,37.37,59041,0
+DBEU.US,D,20230414,000000,37.47,37.55,37.39,37.5,26516,0
+DBEU.US,D,20230417,000000,37.44,37.52,37.3999,37.52,15606,0
+DBEU.US,D,20230418,000000,37.64,37.64,37.545,37.59,42568,0
+DBEU.US,D,20230419,000000,37.47,37.5979,37.47,37.53,132670,0
+DBEU.US,D,20230420,000000,37.42,37.58,37.42,37.46,88668,0
+DBEU.US,D,20230421,000000,37.54,37.7353,37.53,37.71,25419,0
+DBEU.US,D,20230424,000000,37.77,37.79,37.67,37.73,23686,0
+DBEU.US,D,20230425,000000,37.65,37.67,37.36,37.36,32970,0
+DBEU.US,D,20230426,000000,37.28,37.36,37.1644,37.21,53068,0
+DBEU.US,D,20230427,000000,37.48,37.62,37.34,37.62,19161,0
+DBEU.US,D,20230428,000000,37.41,37.6288,37.41,37.58,32972,0
+DBEU.US,D,20230501,000000,37.63,37.9158,37.5891,37.76,70113,0
+DBEU.US,D,20230502,000000,37.45,37.45,37.1222,37.27,18466,0
+DBEU.US,D,20230503,000000,37.31,37.43,37.198,37.198,20571,0
+DBEU.US,D,20230504,000000,37.05,37.125,36.94,37.1,57769,0
+DBEU.US,D,20230505,000000,37.34,37.584,37.33,37.57,31602,0
+DBEU.US,D,20230508,000000,37.61,37.6499,37.56,37.63,12829,0
+DBEU.US,D,20230509,000000,37.34,37.47,37.315,37.4392,73445,0
+DBEU.US,D,20230510,000000,37.43,37.43,37.17,37.33,19131,0
+DBEU.US,D,20230511,000000,37.23,37.45,37.19,37.45,35489,0
+DBEU.US,D,20230512,000000,37.5,37.56,37.43,37.55,32476,0
+DBEU.US,D,20230515,000000,37.57,37.67,37.5024,37.67,96985,0
+DBEU.US,D,20230516,000000,37.5,37.5,37.4,37.4,20863,0
+DBEU.US,D,20230517,000000,37.49,37.58,37.3773,37.5758,16117,0
+DBEU.US,D,20230518,000000,37.67,37.79,37.61,37.7831,78305,0
+DBEU.US,D,20230519,000000,37.93,38.01,37.82,37.935,138550,0
+DBEU.US,D,20230522,000000,37.82,37.95,37.81,37.8791,54735,0
+DBEU.US,D,20230523,000000,37.74,37.74,37.46,37.4867,37851,0
+DBEU.US,D,20230524,000000,37.04,37.0647,36.94,37.02,43926,0
+DBEU.US,D,20230525,000000,37.02,37.07,36.8948,37.0519,20516,0
+DBEU.US,D,20230526,000000,37.2,37.44,37.2,37.44,43476,0
+DBEU.US,D,20230530,000000,37.24,37.24,36.93,37.01,33518,0
+DBEU.US,D,20230531,000000,36.76,36.76,36.5386,36.671,23105,0
+DBEU.US,D,20230601,000000,36.71,36.91,36.6573,36.8869,46887,0
+DBEU.US,D,20230602,000000,37.21,37.46,37.21,37.43,48850,0
+DBEU.US,D,20230605,000000,37.43,37.43,37.1514,37.2151,24772,0
+DBEU.US,D,20230606,000000,37.27,37.425,37.26,37.41,42404,0
+DBEU.US,D,20230607,000000,37.36,37.37,37.23,37.24,17958,0
+DBEU.US,D,20230608,000000,37.3,37.3599,37.2,37.3505,25252,0
+DBEU.US,D,20230609,000000,37.17,37.22,37.11,37.1997,22927,0
+DBEU.US,D,20230612,000000,37.32,37.45,37.27,37.38,75915,0
+DBEU.US,D,20230613,000000,37.43,37.5583,37.41,37.5206,89776,0
+DBEU.US,D,20230614,000000,37.61,37.67,37.46,37.4901,82086,0
+DBEU.US,D,20230615,000000,37.48,37.6771,37.48,37.6315,21111,0
+DBEU.US,D,20230616,000000,37.86,37.86,37.63,37.63,31970,0
+DBEU.US,D,20230620,000000,37.38,37.3999,37.21,37.2986,24581,0
+DBEU.US,D,20230621,000000,37.15,37.18,37.01,37.01,29600,0
+DBEU.US,D,20230622,000000,36.87,37.01,36.856,36.9608,36661,0
+DBEU.US,D,20230623,000000,35.26,35.47,35.18,35.3,32341,0
+DBEU.US,D,20230626,000000,35.385,35.45,35.35,35.35,12923,0
+DBEU.US,D,20230627,000000,35.35,35.6626,35.28,35.6,40970,0
+DBEU.US,D,20230628,000000,35.73,35.82,35.683,35.7353,44331,0
+DBEU.US,D,20230629,000000,35.72,35.85,35.72,35.84,20667,0
+DBEU.US,D,20230630,000000,36.18,36.29,36.135,36.24,72636,0
+DBEU.US,D,20230703,000000,36.23,36.23,36.07,36.152,98702,0
+DBEU.US,D,20230705,000000,35.85,35.86,35.77,35.82,29509,0
+DBEU.US,D,20230706,000000,35.17,35.2295,34.96,35.105,116298,0
+DBEU.US,D,20230707,000000,35.08,35.19,34.97,35.0338,55994,0
+DBEU.US,D,20230710,000000,35.13,35.19,35.0622,35.12,30607,0
+DBEU.US,D,20230711,000000,35.26,35.36,35.185,35.3319,43580,0
+DBEU.US,D,20230712,000000,35.67,35.8,35.6263,35.7051,15102,0
+DBEU.US,D,20230713,000000,36.01,36.0334,35.9287,35.9716,8129,0
+DBEU.US,D,20230714,000000,36.06,36.08,35.84,35.84,21615,0
+DBEU.US,D,20230717,000000,35.75,35.825,35.7392,35.82,27121,0
+DBEU.US,D,20230718,000000,35.78,36.039,35.78,36.0048,19321,0
+DBEU.US,D,20230719,000000,36.18,36.21,36.05,36.06,32141,0
+DBEU.US,D,20230720,000000,36.24,36.3592,36.2199,36.25,28890,0
+DBEU.US,D,20230721,000000,36.34,36.4623,36.3067,36.42,23776,0
+DBEU.US,D,20230724,000000,36.34,36.45,36.28,36.39,24546,0
+DBEU.US,D,20230725,000000,36.43,36.51,36.36,36.36,37395,0
+DBEU.US,D,20230726,000000,36.06,36.375,36.06,36.27,30574,0
+DBEU.US,D,20230727,000000,36.79,36.8081,36.51,36.54,21910,0
+DBEU.US,D,20230728,000000,36.72,36.7861,36.58,36.66,96231,0
+DBEU.US,D,20230731,000000,36.82,36.82,36.66,36.8,27097,0
+DBEU.US,D,20230801,000000,36.54,36.6281,36.39,36.51,135845,0
+DBEU.US,D,20230802,000000,36.14,36.17,35.93,35.98,36658,0
+DBEU.US,D,20230803,000000,35.73,35.8899,35.73,35.83,13469,0
+DBEU.US,D,20230804,000000,35.69,36.0109,35.6507,35.74,78173,0
+DBEU.US,D,20230807,000000,35.92,36.069,35.86,35.99,105442,0
+DBEU.US,D,20230808,000000,35.85,36.0259,35.81,36.0259,32255,0
+DBEU.US,D,20230809,000000,36.02,36.215,36.0064,36.07,48054,0
+DBEU.US,D,20230810,000000,36.38,36.475,36.25,36.25,33070,0
+DBEU.US,D,20230811,000000,36.02,36.12,35.95,36.01,23210,0
+DBEU.US,D,20230814,000000,35.96,36.09,35.9406,36.07,17226,0
+DBEU.US,D,20230815,000000,35.8,35.8,35.59,35.7,83248,0
+DBEU.US,D,20230816,000000,35.59,35.6752,35.53,35.54,12468,0
+DBEU.US,D,20230817,000000,35.47,35.4785,35.191,35.2237,17788,0
+DBEU.US,D,20230818,000000,34.98,35.28,34.89,35.2375,44111,0
+DBEU.US,D,20230821,000000,35.34,35.4,35.2152,35.37,28156,0
+DBEU.US,D,20230822,000000,35.54,35.54,35.2979,35.34,8915,0
+DBEU.US,D,20230823,000000,35.49,35.64,35.4734,35.62,20459,0
+DBEU.US,D,20230824,000000,35.6,35.63,35.3607,35.4,15463,0
+DBEU.US,D,20230825,000000,35.63,35.66,35.47,35.61,21470,0
+DBEU.US,D,20230828,000000,35.91,35.97,35.845,35.96,26686,0
+DBEU.US,D,20230829,000000,36.03,36.25,36.03,36.25,35431,0
+DBEU.US,D,20230830,000000,36.14,36.21,36.0317,36.0833,15554,0
+DBEU.US,D,20230831,000000,36.2,36.2292,35.904,35.9838,25715,0
+DBEU.US,D,20230901,000000,36.12,36.12,35.9305,36.043,26002,0
+DBEU.US,D,20230905,000000,36.02,36.02,35.77,35.77,24646,0
+DBEU.US,D,20230906,000000,35.71,35.76,35.615,35.711,14427,0
+DBEU.US,D,20230907,000000,35.67,35.7599,35.62,35.6795,30192,0
+DBEU.US,D,20230908,000000,35.6569,35.82,35.63,35.72,28720,0
+DBEU.US,D,20230911,000000,35.89,35.9952,35.8,35.945,68025,0
+DBEU.US,D,20230912,000000,35.85,35.93,35.75,35.75,25528,0
+DBEU.US,D,20230913,000000,35.98,35.98,35.53,35.6,27676,0
+DBEU.US,D,20230914,000000,35.99,36.43,35.99,36.38,29876,0
+DBEU.US,D,20230915,000000,36.42,36.43,36.22,36.22,21236,0
+DBEU.US,D,20230918,000000,36.05,36.1299,35.93,35.96,19616,0
+DBEU.US,D,20230919,000000,35.99,36.1199,35.8701,36.03,47198,0
+DBEU.US,D,20230920,000000,36.28,36.38,36.1,36.1,12566,0
+DBEU.US,D,20230921,000000,36.05,36.0724,35.66,35.66,28598,0
+DBEU.US,D,20230922,000000,35.82,35.97,35.64,35.708,15601,0
+DBEU.US,D,20230925,000000,35.44,35.65,35.37,35.57,215811,0
+DBEU.US,D,20230926,000000,35.4,35.43,35.22,35.22,15706,0
+DBEU.US,D,20230927,000000,35.42,35.42,35.04,35.24,24470,0
+DBEU.US,D,20230928,000000,35.27,35.4922,35.27,35.37,14195,0
+DBEU.US,D,20230929,000000,35.8,35.8,35.31,35.44,24983,0
+DBEU.US,D,20231002,000000,35.35,35.35,34.97,35.05,148610,0
+DBEU.US,D,20231003,000000,34.93,35.0214,34.724,34.79,27869,0
+DBEU.US,D,20231004,000000,34.79,34.91,34.66,34.81,14594,0
+DBEU.US,D,20231005,000000,34.88,35.01,34.78,34.9075,26773,0
+DBEU.US,D,20231006,000000,34.99,35.32,34.8,35.25,26003,0
+DBEU.US,D,20231009,000000,35.09,35.1805,34.88,35.1,84176,0
+DBEU.US,D,20231010,000000,35.51,35.7056,35.5008,35.55,17450,0
+DBEU.US,D,20231011,000000,35.77,35.83,35.64,35.73,28714,0
+DBEU.US,D,20231012,000000,35.81,35.82,35.5292,35.63,23694,0
+DBEU.US,D,20231013,000000,35.57,35.7,35.33,35.4027,14947,0
+DBEU.US,D,20231016,000000,35.42,35.57,35.4001,35.5,18826,0
+DBEU.US,D,20231017,000000,35.23,35.5775,35.23,35.4675,19726,0
+DBEU.US,D,20231018,000000,35.18,35.18,34.9257,34.96,23374,0
+DBEU.US,D,20231019,000000,34.75,34.81,34.51,34.51,23836,0
+DBEU.US,D,20231020,000000,34.38,34.5037,34.16,34.16,14362,0
+DBEU.US,D,20231023,000000,34.08,34.284,34.03,34.06,25320,0
+DBEU.US,D,20231024,000000,34.22,34.52,34.22,34.39,15678,0
+DBEU.US,D,20231025,000000,34.34,34.4847,34.24,34.26,10726,0
+DBEU.US,D,20231026,000000,34.2656,34.3282,34.0903,34.1,15853,0
+DBEU.US,D,20231027,000000,34,34.04,33.79,33.84,11179,0
+DBEU.US,D,20231030,000000,34.26,34.2911,34.1,34.28,18310,0
+DBEU.US,D,20231031,000000,34.37,34.41,34.27,34.41,21132,0
+DBEU.US,D,20231101,000000,34.59,34.7699,34.48,34.72,64804,0
+DBEU.US,D,20231102,000000,35.19,35.3,35.07,35.3,44177,0
+DBEU.US,D,20231103,000000,35.27,35.3299,35.07,35.1,36803,0
+DBEU.US,D,20231106,000000,35.15,35.1728,34.99,35.0793,71868,0
+DBEU.US,D,20231107,000000,35.08,35.12,34.9999,35.02,14586,0
+DBEU.US,D,20231108,000000,35.22,35.2934,35.0201,35.14,9293,0
+DBEU.US,D,20231109,000000,35.47,35.51,35.27,35.27,15574,0
+DBEU.US,D,20231110,000000,35.12,35.4,35.02,35.38,8101,0
+DBEU.US,D,20231113,000000,35.25,35.4996,35.25,35.41,20897,0
+DBEU.US,D,20231114,000000,35.77,35.9199,35.76,35.81,16037,0
+DBEU.US,D,20231115,000000,35.97,36.0303,35.88,35.9,39199,0
+DBEU.US,D,20231116,000000,35.86,35.885,35.75,35.87,22702,0
+DBEU.US,D,20231117,000000,36.13,36.27,36.12,36.16,35863,0
+DBEU.US,D,20231120,000000,36.18,36.2861,36.16,36.22,30205,0
+DBEU.US,D,20231121,000000,36.17,36.2123,36.12,36.15,16901,0
+DBEU.US,D,20231122,000000,36.27,36.29,36.16,36.29,21164,0
+DBEU.US,D,20231124,000000,36.4,36.5,36.35,36.5,10426,0
+DBEU.US,D,20231127,000000,36.39,36.41,36.27,36.27,11295,0
+DBEU.US,D,20231128,000000,36.12,36.205,36.08,36.1547,37319,0
+DBEU.US,D,20231129,000000,36.33,36.4583,36.27,36.33,30541,0
+DBEU.US,D,20231130,000000,36.46,36.59,36.4057,36.59,2573898,0
+DBEU.US,D,20231201,000000,36.6,36.85,36.6,36.75,570932,0
+DBEU.US,D,20231204,000000,36.88,36.88,36.6801,36.85,105353,0
+DBEU.US,D,20231205,000000,36.8,36.91,36.7201,36.81,24324,0
+DBEU.US,D,20231206,000000,37.07,37.155,36.92,36.9201,22823,0
+DBEU.US,D,20231207,000000,36.97,37.0261,36.85,36.93,32846,0
+DBEU.US,D,20231208,000000,37.16,37.37,37.16,37.35,26974,0
+DBEU.US,D,20231211,000000,37.28,37.39,37.2136,37.34,25044,0
+DBEU.US,D,20231212,000000,37.33,37.3962,37.25,37.3596,27243,0
+DBEU.US,D,20231213,000000,37.44,37.64,37.275,37.64,16507,0
+DBEU.US,D,20231214,000000,37.66,37.7199,37.49,37.63,28641,0
+DBEU.US,D,20231215,000000,37.55,37.6386,37.42,37.5,22550,0
+DBEU.US,D,20231218,000000,37.61,37.66,37.4297,37.5333,60177,0
+DBEU.US,D,20231219,000000,37.6,37.7399,37.55,37.6871,26854,0
+DBEU.US,D,20231220,000000,37.64,37.7863,37.41,37.4249,34786,0
+DBEU.US,D,20231221,000000,37.59,37.75,37.56,37.7199,22232,0
+DBEU.US,D,20231222,000000,37.7194,37.8199,37.63,37.64,26482,0
+DBEU.US,D,20231226,000000,37.72,37.8994,37.71,37.8404,38085,0
+DBEU.US,D,20231227,000000,37.74,37.83,37.63,37.74,30460,0
+DBEU.US,D,20231228,000000,37.79,37.79,37.6,37.6917,20274,0
+DBEU.US,D,20231229,000000,37.79,37.831,37.66,37.7736,26625,0
+DBEU.US,D,20240102,000000,37.71,37.86,37.61,37.73,153186,0
+DBEU.US,D,20240103,000000,37.41,37.5095,37.3379,37.4179,103914,0
+DBEU.US,D,20240104,000000,37.47,37.72,37.47,37.53,41905,0
+DBEU.US,D,20240105,000000,37.44,37.65,37.44,37.48,29181,0
+DBEU.US,D,20240108,000000,37.59,37.8359,37.5444,37.8359,17609,0
+DBEU.US,D,20240109,000000,37.5,37.6674,37.5,37.56,37253,0
+DBEU.US,D,20240110,000000,37.6378,37.6672,37.4879,37.6173,19280,0
+DBEU.US,D,20240111,000000,37.69,37.69,37.288,37.46,20034,0
+DBEU.US,D,20240112,000000,37.64,37.68,37.54,37.6425,1018677,0
+DBEU.US,D,20240116,000000,37.35,37.4199,37.21,37.2533,53857,0
+DBEU.US,D,20240117,000000,36.91,37.01,36.83,36.9822,26540,0
+DBEU.US,D,20240118,000000,37.1462,37.3468,37.06,37.3275,29809,0
+DBEU.US,D,20240119,000000,37.22,37.2927,37.0401,37.2888,29253,0
+DBEU.US,D,20240122,000000,37.36,37.45,37.3115,37.3883,19235,0
+DBEU.US,D,20240123,000000,37.26,37.4034,37.2258,37.34,38922,0
+DBEU.US,D,20240124,000000,37.6763,37.7801,37.535,37.63,91093,0
+DBEU.US,D,20240125,000000,37.7,37.89,37.64,37.85,39036,0
+DBEU.US,D,20240126,000000,38.19,38.2419,38.105,38.2034,37256,0
+DBEU.US,D,20240129,000000,38.2,38.379,38.15,38.379,25308,0
+DBEU.US,D,20240130,000000,38.33,38.3727,38.2644,38.3618,19884,0
+DBEU.US,D,20240131,000000,38.4499,38.4499,38.1184,38.21,27696,0
+DBEU.US,D,20240201,000000,38.2217,38.38,38.07,38.33,290595,0
+DBEU.US,D,20240202,000000,38.23,38.285,38.098,38.25,156161,0
+DBEU.US,D,20240205,000000,38.22,38.345,38.0884,38.29,37053,0
+DBEU.US,D,20240206,000000,38.34,38.4999,38.27,38.46,75232,0
+DBEU.US,D,20240207,000000,38.39,38.44,38.2679,38.33,51060,0
+DBEU.US,D,20240208,000000,38.42,38.4268,38.2314,38.29,34248,0
+DBEU.US,D,20240209,000000,38.3,38.4718,38.1617,38.39,22549,0
+DBEU.US,D,20240212,000000,38.44,38.526,38.4094,38.41,34473,0
+DBEU.US,D,20240213,000000,38.1,38.2599,37.9,38,28803,0
+DBEU.US,D,20240214,000000,38.32,38.4996,38.2817,38.45,28233,0
+DBEU.US,D,20240215,000000,38.6918,38.8399,38.5601,38.72,14529,0
+DBEU.US,D,20240216,000000,38.84,38.97,38.78,38.8,33126,0
+DBEU.US,D,20240220,000000,38.89,39.032,38.8,38.91,56878,0
+DBEU.US,D,20240221,000000,38.84,39,38.78,38.92,47283,0
+DBEU.US,D,20240222,000000,39.21,39.43,39.1512,39.25,35479,0
+DBEU.US,D,20240223,000000,39.29,39.4441,39.175,39.2887,63807,0
+DBEU.US,D,20240226,000000,39.31,39.4068,39.12,39.21,23923,0
+DBEU.US,D,20240227,000000,39.21,39.3764,39.21,39.3,16066,0
+DBEU.US,D,20240228,000000,39.19,39.205,39.0961,39.13,24200,0
+DBEU.US,D,20240229,000000,39.27,39.3183,39.1361,39.29,55202,0
+DBEU.US,D,20240301,000000,39.42,39.5499,39.2213,39.49,172806,0
+DBEU.US,D,20240304,000000,39.35,39.5121,39.335,39.42,43819,0
+DBEU.US,D,20240305,000000,39.4,39.42,39.21,39.25,33300,0
+DBEU.US,D,20240306,000000,39.54,39.59,39.47,39.51,33716,0
+DBEU.US,D,20240307,000000,39.89,40.13,39.89,40.01,37209,0
+DBEU.US,D,20240308,000000,39.98,40.0699,39.765,39.78,66243,0
+DBEU.US,D,20240311,000000,39.8,39.9159,39.6713,39.87,19786,0
+DBEU.US,D,20240312,000000,40.02,40.31,39.93,40.2989,20631,0
+DBEU.US,D,20240313,000000,40.38,40.3999,40.27,40.3241,25852,0
+DBEU.US,D,20240314,000000,40.36,40.42,40.14,40.23,20851,0
+DBEU.US,D,20240315,000000,40.28,40.3799,40.11,40.19,27718,0
+DBEU.US,D,20240318,000000,40.14,40.17,40.04,40.0834,21368,0
+DBEU.US,D,20240319,000000,40.13,40.24,40.049,40.1549,19678,0
+DBEU.US,D,20240320,000000,40.205,40.5066,40.1531,40.39,23581,0
+DBEU.US,D,20240321,000000,40.58,40.7265,40.53,40.67,1556122,0
+DBEU.US,D,20240322,000000,40.72,40.7516,40.6374,40.7,48979,0
+DBEU.US,D,20240325,000000,40.72,40.819,40.63,40.69,36113,0
+DBEU.US,D,20240326,000000,40.82,40.9544,40.7,40.73,23542,0
+DBEU.US,D,20240327,000000,40.9,41.08,40.88,41,47463,0
+DBEU.US,D,20240328,000000,40.9298,41.05,40.9201,41.05,1908255,0
+DBEU.US,D,20240401,000000,40.51,41.31,40.51,41.16,98523,0
+DBEU.US,D,20240402,000000,40.69,40.7528,40.605,40.71,58505,0
+DBEU.US,D,20240403,000000,40.65,40.89,40.65,40.7,31467,0
+DBEU.US,D,20240404,000000,40.93,41.0499,40.36,40.4,32172,0
+DBEU.US,D,20240405,000000,40.45,40.5901,40.41,40.51,19002,0
+DBEU.US,D,20240408,000000,40.73,40.8299,40.67,40.67,34364,0
+DBEU.US,D,20240409,000000,40.65,40.6503,40.415,40.54,14816,0
+DBEU.US,D,20240410,000000,40.26,40.6499,40.26,40.56,13041,0
+DBEU.US,D,20240411,000000,40.52,40.6599,40.1446,40.52,19239,0
+DBEU.US,D,20240412,000000,40.5,40.67,40.2006,40.22,22777,0
+DBEU.US,D,20240415,000000,40.72,40.8,40.18,40.2,31121,0
+DBEU.US,D,20240416,000000,39.95,40.1098,39.8788,39.97,16442,0
+DBEU.US,D,20240417,000000,40.229,40.229,39.905,39.9647,13262,0
+DBEU.US,D,20240418,000000,39.93,40.13,39.84,39.9,17425,0
+DBEU.US,D,20240419,000000,39.93,40.1,39.93,40.06,19965,0
+DBEU.US,D,20240422,000000,40.4981,40.6526,40.3933,40.53,42635,0
+DBEU.US,D,20240423,000000,40.69,40.9716,40.6846,40.88,12925,0
+DBEU.US,D,20240424,000000,40.88,40.9499,40.6352,40.752,12521,0
+DBEU.US,D,20240425,000000,40.31,40.63,40.28,40.63,15629,0
+DBEU.US,D,20240426,000000,40.79,41.0642,40.79,41.02,15785,0
+DBEU.US,D,20240429,000000,41.02,41.0443,40.89,40.96,14149,0
+DBEU.US,D,20240430,000000,40.79,40.93,40.6341,40.6341,16016,0
+DBEU.US,D,20240501,000000,40.57,40.7666,40.37,40.48,55849,0
+DBEU.US,D,20240502,000000,40.71,40.71,40.5196,40.68,28272,0
+DBEU.US,D,20240503,000000,40.89,40.9192,40.7201,40.91,37958,0
+DBEU.US,D,20240506,000000,41.02,41.2292,40.9828,41.17,631384,0
+DBEU.US,D,20240507,000000,41.53,41.7,41.4283,41.6076,23779,0
+DBEU.US,D,20240508,000000,41.68,41.8485,41.64,41.78,18318,0
+DBEU.US,D,20240509,000000,41.9299,42.0888,41.8872,42.028,15635,0
+DBEU.US,D,20240510,000000,42.25,42.3392,42.14,42.2629,24313,0
+DBEU.US,D,20240513,000000,42.24,42.3019,42.14,42.26,20227,0
+DBEU.US,D,20240514,000000,42.31,42.4993,42.2417,42.43,22356,0
+DBEU.US,D,20240515,000000,42.5,42.6497,42.43,42.6452,24867,0
+DBEU.US,D,20240516,000000,42.6,42.6491,42.456,42.52,58662,0
+DBEU.US,D,20240517,000000,42.5,42.6386,42.39,42.54,27834,0
+DBEU.US,D,20240520,000000,42.61,42.69,42.5644,42.61,58878,0
+DBEU.US,D,20240521,000000,42.5164,42.63,42.4168,42.58,14741,0
+DBEU.US,D,20240522,000000,42.38,42.469,42.235,42.2967,23895,0
+DBEU.US,D,20240523,000000,42.58,42.62,42.13,42.29,32695,0
+DBEU.US,D,20240524,000000,42.23,42.44,42.1653,42.43,38740,0
+DBEU.US,D,20240528,000000,42.33,42.33,42.12,42.2396,34051,0
+DBEU.US,D,20240529,000000,41.83,41.92,41.6829,41.8516,44424,0
+DBEU.US,D,20240530,000000,41.97,42.15,41.8201,42.03,46880,0
+DBEU.US,D,20240531,000000,42.15,42.31,42.04,42.31,20894,0
+DBEU.US,D,20240603,000000,42.48,42.48,41.97,42.2,59100,0
+DBEU.US,D,20240604,000000,42.15,42.17,41.9525,42.13,38227,0
+DBEU.US,D,20240605,000000,42.51,42.58,42.33,42.51,34756,0
+DBEU.US,D,20240606,000000,42.64,42.79,42.5904,42.6982,16112,0
+DBEU.US,D,20240607,000000,42.54,42.73,42.4224,42.47,14109,0
+DBEU.US,D,20240610,000000,42.25,42.5,42.0902,42.4,12842,0
+DBEU.US,D,20240611,000000,42.04,42.14,41.7689,41.9948,20600,0
+DBEU.US,D,20240612,000000,42.43,42.49,42.2801,42.3495,24258,0
+DBEU.US,D,20240613,000000,42.15,42.15,41.7734,42.02,18800,0
+DBEU.US,D,20240614,000000,41.52,41.65,41.3201,41.613,24320,0
+DBEU.US,D,20240617,000000,41.56,41.75,41.3069,41.6751,26959,0
+DBEU.US,D,20240618,000000,41.72,41.99,41.555,41.7854,23296,0
+DBEU.US,D,20240620,000000,41.82,42.07,41.68,42.0548,66678,0
+DBEU.US,D,20240621,000000,41.64,41.91,41.54,41.71,29153,0
+DBEU.US,D,20240624,000000,41.88,42.17,41.85,41.85,95335,0
+DBEU.US,D,20240625,000000,41.79,41.9754,41.69,41.92,40639,0
+DBEU.US,D,20240626,000000,41.62,41.81,41.57,41.63,13757,0
+DBEU.US,D,20240627,000000,41.62,41.79,41.48,41.56,21112,0
+DBEU.US,D,20240628,000000,41.49,41.62,41.4074,41.57,392627,0
+DBEU.US,D,20240701,000000,41.9,41.9587,41.6619,41.89,214038,0
+DBEU.US,D,20240702,000000,41.57,41.779,41.3823,41.7,82679,0
+DBEU.US,D,20240703,000000,42.02,42.02,41.7808,41.8913,27782,0
+DBEU.US,D,20240705,000000,42.27,42.27,41.8662,42.16,23441,0
+DBEU.US,D,20240708,000000,42.21,42.215,41.8301,41.93,27646,0
+DBEU.US,D,20240709,000000,41.81,41.81,41.4901,41.56,26297,0
+DBEU.US,D,20240710,000000,41.93,42.19,41.7428,42.16,81071,0
+DBEU.US,D,20240711,000000,42.28,42.3474,42.07,42.07,24564,0
+DBEU.US,D,20240712,000000,42.46,42.6999,42.45,42.49,15158,0
+DBEU.US,D,20240715,000000,42.42,42.42,42.04,42.11,17302,0
+DBEU.US,D,20240716,000000,42.02,42.2,41.9501,42.06,27774,0
+DBEU.US,D,20240717,000000,41.82,41.9408,41.7087,41.72,35542,0
+DBEU.US,D,20240718,000000,42.01,42.01,41.46,41.5507,27475,0
+DBEU.US,D,20240719,000000,41.49,41.6092,41.35,41.48,13662,0
+DBEU.US,D,20240722,000000,41.93,42.078,41.84,41.91,15030,0
+DBEU.US,D,20240723,000000,41.79,41.97,41.69,41.71,66194,0
+DBEU.US,D,20240724,000000,41.68,41.68,41.4,41.4288,18833,0
+DBEU.US,D,20240725,000000,41.21,41.49,41.05,41.21,25623,0
+DBEU.US,D,20240726,000000,41.57,41.9284,41.4098,41.67,12770,0
+DBEU.US,D,20240729,000000,41.76,41.84,41.42,41.5753,34568,0
+DBEU.US,D,20240730,000000,41.86,41.89,41.5287,41.821,26953,0
+DBEU.US,D,20240731,000000,42.05,42.2699,41.82,41.99,18058,0
+DBEU.US,D,20240801,000000,41.89,41.89,41.12,41.21,1206230,0
+DBEU.US,D,20240802,000000,40.55,40.7853,40.2,40.42,54292,0
+DBEU.US,D,20240805,000000,39.1,39.76,39.1,39.5184,27290,0
+DBEU.US,D,20240806,000000,39.42,39.92,39.358,39.62,20365,0
+DBEU.US,D,20240807,000000,40.29,40.5099,39.823,39.93,50166,0
+DBEU.US,D,20240808,000000,40.24,40.5043,40.1303,40.49,21316,0
+DBEU.US,D,20240809,000000,40.47,40.8,40.3755,40.7299,15059,0
+DBEU.US,D,20240812,000000,40.72,40.74,40.5,40.53,26413,0
+DBEU.US,D,20240813,000000,40.67,40.9,40.47,40.89,18668,0
+DBEU.US,D,20240814,000000,41.03,41.2197,40.85,41.2,69542,0
+DBEU.US,D,20240815,000000,41.67,41.79,41.48,41.66,15987,0
+DBEU.US,D,20240816,000000,41.63,41.77,41.4401,41.56,28842,0
+DBEU.US,D,20240819,000000,41.9,42.01,41.69,42.01,76806,0
+DBEU.US,D,20240820,000000,41.84,41.84,41.49,41.66,20460,0
+DBEU.US,D,20240821,000000,41.77,41.89,41.6612,41.824,17938,0
+DBEU.US,D,20240822,000000,42.05,42.12,41.8022,41.86,11812,0
+DBEU.US,D,20240823,000000,41.98,42.16,41.9384,42.15,20419,0
+DBEU.US,D,20240826,000000,42.14,42.2989,41.9498,42.17,13770,0
+DBEU.US,D,20240827,000000,42.15,42.23,41.97,42.1495,19402,0
+DBEU.US,D,20240828,000000,42.21,42.285,41.94,42.07,21582,0
+DBEU.US,D,20240829,000000,42.51,42.7525,42.3539,42.435,11205,0
+DBEU.US,D,20240830,000000,42.68,42.7899,42.4909,42.6,7710,0
+DBEU.US,D,20240903,000000,42.4,42.4,41.84,41.84,128403,0
+DBEU.US,D,20240904,000000,41.68,41.82,41.53,41.55,34639,0
+DBEU.US,D,20240905,000000,41.61,41.7,41.35,41.35,23103,0
+DBEU.US,D,20240906,000000,41.55,41.73,40.86,41.03,15512,0
+DBEU.US,D,20240909,000000,41.16,41.561,41.16,41.36,13495,0
+DBEU.US,D,20240910,000000,41.35,41.35,40.9,41.32,28522,0
+DBEU.US,D,20240911,000000,41.46,41.5884,40.99,41.54,17398,0
+DBEU.US,D,20240912,000000,41.51,41.75,41.4677,41.57,16448,0
+DBEU.US,D,20240913,000000,41.65,41.93,41.65,41.74,16396,0
+DBEU.US,D,20240916,000000,41.73,41.96,41.64,41.87,16099,0
+DBEU.US,D,20240917,000000,41.98,42.1011,41.68,41.77,14895,0
+DBEU.US,D,20240918,000000,41.74,41.9319,41.57,41.67,11998,0
+DBEU.US,D,20240919,000000,42.29,42.363,42.11,42.2948,12421,0
+DBEU.US,D,20240920,000000,41.85,41.8692,41.54,41.54,96603,0
+DBEU.US,D,20240923,000000,41.7451,41.8782,41.68,41.855,14852,0
+DBEU.US,D,20240924,000000,42.02,42.17,41.92,42.044,20450,0
+DBEU.US,D,20240925,000000,42.04,42.22,41.97,42,35569,0
+DBEU.US,D,20240926,000000,42.54,42.7199,42.3901,42.54,30874,0
+DBEU.US,D,20240927,000000,42.64,42.735,42.51,42.51,16300,0
+DBEU.US,D,20240930,000000,42.58,42.58,42.19,42.34,32205,0
+DBEU.US,D,20241001,000000,42.66,42.66,41.95,42.1,264241,0
+DBEU.US,D,20241002,000000,42.1047,42.26,41.99,42.08,113059,0
+DBEU.US,D,20241003,000000,41.99,41.99,41.74,41.78,40085,0
+DBEU.US,D,20241004,000000,42.01,42.4,41.9408,42.19,18491,0
+DBEU.US,D,20241007,000000,42.11,42.255,41.9,41.93,11918,0
+DBEU.US,D,20241008,000000,41.97,42,41.77,41.88,14997,0
+DBEU.US,D,20241009,000000,41.93,42.43,41.93,42.41,18748,0
+DBEU.US,D,20241010,000000,42.185,42.26,42.03,42.195,10849,0
+DBEU.US,D,20241011,000000,42.16,42.48,42.16,42.42,11761,0
+DBEU.US,D,20241014,000000,42.43,42.7013,42.43,42.6838,7893,0
+DBEU.US,D,20241015,000000,42.61,42.61,41.93,41.96,59119,0
+DBEU.US,D,20241016,000000,42.11,42.29,42.0921,42.25,9280,0
+DBEU.US,D,20241017,000000,42.49,42.5699,42.31,42.45,29777,0
+DBEU.US,D,20241018,000000,42.45,42.75,42.35,42.69,14165,0
+DBEU.US,D,20241021,000000,42.4,42.64,42.21,42.45,210698,0
+DBEU.US,D,20241022,000000,42.06,42.42,42.06,42.22,386496,0
+DBEU.US,D,20241023,000000,42.19,42.28,41.93,42.22,63394,0
+DBEU.US,D,20241024,000000,42.31,42.315,41.96,41.99,163900,0
+DBEU.US,D,20241025,000000,42.1,42.24,41.9305,41.95,11977,0
+DBEU.US,D,20241028,000000,42.22,42.5026,42.145,42.405,19086,0
+DBEU.US,D,20241029,000000,42.2,42.25,41.92,41.92,11638,0
+DBEU.US,D,20241030,000000,41.55,41.8015,41.47,41.5547,33066,0
+DBEU.US,D,20241031,000000,41.3,41.3,40.91,41.2081,18045,0
+DBEU.US,D,20241101,000000,41.615,41.88,41.51,41.5101,60194,0
+DBEU.US,D,20241104,000000,41.58,41.69,41.35,41.51,32700,0
+DBEU.US,D,20241105,000000,41.35,41.67,41.35,41.5336,29145,0
+DBEU.US,D,20241106,000000,41.42,41.42,41.047,41.21,31306,0
+DBEU.US,D,20241107,000000,41.45,41.6199,41.36,41.43,23519,0
+DBEU.US,D,20241108,000000,41.17,41.32,41.04,41.32,12377,0
+DBEU.US,D,20241111,000000,41.55,41.5999,41.36,41.465,12134,0
+DBEU.US,D,20241112,000000,40.79,41.1,40.36,40.88,18342,0
+DBEU.US,D,20241113,000000,40.5,40.9,40.41,40.7268,61297,0
+DBEU.US,D,20241114,000000,41.4879,41.49,41.01,41.0522,42751,0
+DBEU.US,D,20241115,000000,41,41.11,40.67,40.88,77293,0
+DBEU.US,D,20241118,000000,40.885,41,40.711,40.8104,36469,0
+DBEU.US,D,20241119,000000,40.49,40.87,40.43,40.79,36683,0
+DBEU.US,D,20241120,000000,40.729,40.8434,40.53,40.8206,45044,0
+DBEU.US,D,20241121,000000,40.73,41.0569,40.63,41.0452,29559,0
+DBEU.US,D,20241122,000000,41.3498,41.412,41.15,41.2984,16286,0
+DBEU.US,D,20241125,000000,41.43,41.49,41.181,41.43,43790,0
+DBEU.US,D,20241126,000000,41.2168,41.37,41.02,41.1218,86926,0
+DBEU.US,D,20241127,000000,41.24,41.24,40.92,41.0861,36944,0
+DBEU.US,D,20241129,000000,41.3,41.4933,41.21,41.44,9929,0
+DBEU.US,D,20241202,000000,41.61,41.8299,41.42,41.7319,363800,0
+DBEU.US,D,20241203,000000,42.0767,42.0767,41.76,41.89,45227,0
+DBEU.US,D,20241204,000000,42.0901,42.1906,41.9001,41.9681,24152,0
+DBEU.US,D,20241205,000000,42.23,42.3402,42,42,27584,0
+DBEU.US,D,20241206,000000,42.293,42.293,42.1165,42.12,21393,0
+DBEU.US,D,20241209,000000,42.4,42.4299,42.19,42.19,36657,0
+DBEU.US,D,20241210,000000,42.155,42.2743,41.91,41.91,14324,0
+DBEU.US,D,20241211,000000,42.1934,42.211,41.96,42.1602,27959,0
+DBEU.US,D,20241212,000000,42.16,42.211,41.9203,41.94,17151,0
+DBEU.US,D,20241213,000000,42.126,42.2,41.9016,41.99,17116,0
+DBEU.US,D,20241216,000000,41.88,41.9949,41.75,41.75,29767,0
+DBEU.US,D,20241217,000000,41.68,41.86,41.6743,41.71,69934,0
+DBEU.US,D,20241218,000000,41.7964,41.82,41.14,41.14,30738,0
+DBEU.US,D,20241219,000000,41.192,41.2121,41,41.02,30663,0
+DBEU.US,D,20241220,000000,40.48,40.98,40.48,40.7591,82321,0
+DBEU.US,D,20241223,000000,40.99,41.16,40.8,41.16,26310,0
+DBEU.US,D,20241224,000000,41.18,41.3379,41.1055,41.2901,9786,0
+DBEU.US,D,20241226,000000,41.31,41.4838,41.3008,41.31,8744,0
+DBEU.US,D,20241227,000000,41.09,41.2751,41.0501,41.15,15897,0
+DBEU.US,D,20241230,000000,40.985,41.23,40.93,41.1009,69924,0
+DBEU.US,D,20241231,000000,41.44,41.44,41.1105,41.2097,155989,0
+DBEU.US,D,20250102,000000,41.428,41.6764,41.28,41.46,273898,0
+DBEU.US,D,20250103,000000,41.48,41.57,41.29,41.53,61840,0
+DBEU.US,D,20250106,000000,41.57,41.9483,41.55,41.61,39789,0
+DBEU.US,D,20250107,000000,42.1,42.1025,41.81,41.9233,40943,0
+DBEU.US,D,20250108,000000,41.81,42.0499,41.81,41.94,33128,0
+DBEU.US,D,20250110,000000,42.01,42.13,41.76,41.81,86696,0
+DBEU.US,D,20250113,000000,41.5,41.84,41.5,41.75,81325,0
+DBEU.US,D,20250114,000000,41.75,41.8833,41.65,41.85,18558,0
+DBEU.US,D,20250115,000000,42.17,42.31,42.1093,42.11,21833,0
+DBEU.US,D,20250116,000000,42.5704,42.75,42.28,42.28,28633,0
+DBEU.US,D,20250117,000000,42.905,43,42.7753,42.86,23226,0
+DBEU.US,D,20250121,000000,43.1717,43.32,43.03,43.3022,27438,0
+DBEU.US,D,20250122,000000,43.4209,43.4209,43.1824,43.22,16037,0
+DBEU.US,D,20250123,000000,43.4,43.71,43.3988,43.71,32342,0
+DBEU.US,D,20250124,000000,43.661,43.71,43.46,43.54,20421,0
+DBEU.US,D,20250127,000000,43.47,43.68,43.37,43.66,38843,0
+DBEU.US,D,20250128,000000,43.6525,43.8,43.53,43.75,62555,0
+DBEU.US,D,20250129,000000,43.941,43.9625,43.7637,43.865,21022,0
+DBEU.US,D,20250130,000000,44.14,44.5,44.0945,44.42,41881,0
+DBEU.US,D,20250131,000000,44.3472,44.4299,44.03,44.04,31930,0
+DBEU.US,D,20250203,000000,43.57,43.93,43.55,43.6,261388,0
+DBEU.US,D,20250204,000000,43.9157,43.99,43.77,43.77,59054,0
+DBEU.US,D,20250205,000000,43.9659,44.3012,43.9387,44.29,70005,0
+DBEU.US,D,20250206,000000,44.58,44.72,44.4611,44.68,63314,0
+DBEU.US,D,20250207,000000,44.645,44.7,44.3528,44.45,33099,0
+DBEU.US,D,20250210,000000,44.665,44.84,44.6,44.7,60118,0
+DBEU.US,D,20250211,000000,44.78,44.9973,44.7571,44.98,38032,0
+DBEU.US,D,20250212,000000,44.83,45.27,44.83,45.27,26672,0
+DBEU.US,D,20250213,000000,45.38,45.5024,45.2784,45.283,88595,0
+DBEU.US,D,20250214,000000,45.4,45.4999,45.2537,45.37,39890,0
+DBEU.US,D,20250218,000000,45.6895,45.82,45.6,45.6,45349,0
+DBEU.US,D,20250219,000000,45.21,45.32,45.14,45.14,77903,0
+DBEU.US,D,20250220,000000,45.34,45.35,45.12,45.29,48645,0
+DBEU.US,D,20250221,000000,45.3,45.4799,45.1,45.1,43037,0
+DBEU.US,D,20250224,000000,45.32,45.4622,45.12,45.25,62369,0
+DBEU.US,D,20250225,000000,45.66,45.68,45.2973,45.55,46114,0
+DBEU.US,D,20250226,000000,45.809,45.95,45.55,45.68,72619,0
+DBEU.US,D,20250227,000000,45.5617,45.7343,45.38,45.47,75906,0
+DBEU.US,D,20250228,000000,45.47,45.778,45.28,45.77,94391,0
+DBEU.US,D,20250303,000000,46.28,46.54,45.74,45.98,74671,0
+DBEU.US,D,20250304,000000,45.62,45.9937,45.13,45.64,77342,0
+DBEU.US,D,20250305,000000,45.85,46.2387,45.76,45.96,180042,0
+DBEU.US,D,20250306,000000,45.56,45.96,45.46,45.65,97073,0
+DBEU.US,D,20250307,000000,45.5195,45.9923,45.27,45.8,135018,0
+DBEU.US,D,20250310,000000,45.135,45.22,44.51,44.815,82376,0
+DBEU.US,D,20250311,000000,44.71,44.71,44.0069,44.5,30136,0
+DBEU.US,D,20250312,000000,44.5821,44.9,44.3489,44.73,49782,0
+DBEU.US,D,20250313,000000,44.58,44.66,44.3717,44.38,127588,0
+DBEU.US,D,20250314,000000,44.98,45.4,44.91,45.39,35672,0
+DBEU.US,D,20250317,000000,45.53,45.78,45.35,45.69,80666,0
+DBEU.US,D,20250318,000000,45.84,45.85,45.61,45.7,127421,0
+DBEU.US,D,20250319,000000,45.7099,45.97,45.5301,45.87,164864,0
+DBEU.US,D,20250320,000000,45.505,45.6654,45.42,45.64,497260,0
+DBEU.US,D,20250321,000000,45.2,45.3498,45.06,45.315,103988,0
+DBEU.US,D,20250324,000000,45.255,45.3797,45.1353,45.27,66164,0
+DBEU.US,D,20250325,000000,45.51,45.58,45.2999,45.4,199826,0
+DBEU.US,D,20250326,000000,45.082,45.315,44.85,44.92,37388,0
+DBEU.US,D,20250327,000000,44.7201,45.06,44.7201,44.9,43125,0
+DBEU.US,D,20250328,000000,44.84,45.66,44.55,44.59,28415,0
+DBEU.US,D,20250331,000000,43.92,44.27,43.77,44.16,62223,0
+DBEU.US,D,20250401,000000,44.3448,44.55,44.16,44.31,272266,0
+DBEU.US,D,20250402,000000,44,44.345,43.995,44.25,169870,0
+DBEU.US,D,20250403,000000,43.2,43.45,43.0146,43.11,110449,0
+DBEU.US,D,20250404,000000,41.3525,41.46,40.47,40.48,52321,0
+DBEU.US,D,20250407,000000,38.9801,40.11,38.79,39.34,193959,0
+DBEU.US,D,20250408,000000,40.93,40.93,38.58,38.92,80450,0
+DBEU.US,D,20250409,000000,38.8,42.2126,38.6828,42.06,80585,0
+DBEU.US,D,20250410,000000,40.07,40.79,39.54,40.46,71257,0
+DBEU.US,D,20250411,000000,40,41.12,39.9358,41,46670,0
+DBEU.US,D,20250414,000000,41.1187,41.4232,40.7123,41.15,32648,0
+DBEU.US,D,20250415,000000,41.755,42.1399,41.6997,41.8,43989,0
+DBEU.US,D,20250416,000000,41.57,41.984,41.15,41.15,26992,0
+DBEU.US,D,20250417,000000,41.61,42.13,41.469,41.69,33635,0
+DBEU.US,D,20250421,000000,41.34,41.57,40.6,40.89,44080,0
+DBEU.US,D,20250422,000000,41.61,42.4,41.61,42.16,31604,0
+DBEU.US,D,20250423,000000,43.21,43.27,42.55,42.94,69240,0
+DBEU.US,D,20250424,000000,42.72,43.3099,42.6745,43.02,40802,0
+DBEU.US,D,20250425,000000,43.04,43.5,42.95,43.5,44778,0
+DBEU.US,D,20250428,000000,43.51,43.63,43.1199,43.25,28621,0
+DBEU.US,D,20250429,000000,43.0439,43.66,43.0439,43.65,30647,0
+DBEU.US,D,20250430,000000,43.276,43.8,43.2515,43.79,27907,0
+DBEU.US,D,20250501,000000,44.21,44.32,43.6656,43.98,98397,0
+DBEU.US,D,20250502,000000,44.57,44.795,44.225,44.65,34382,0
+DBEU.US,D,20250505,000000,44.39,44.8499,44.34,44.5881,31561,0
+DBEU.US,D,20250506,000000,44.5334,44.57,44.01,44.01,29939,0
+DBEU.US,D,20250507,000000,44.4202,44.64,44.147,44.64,26010,0
+DBEU.US,D,20250508,000000,44.64,44.71,44.16,44.42,147951,0
+DBEU.US,D,20250509,000000,44.67,44.8236,44.4524,44.69,38191,0
+DBEU.US,D,20250512,000000,44.97,45.3,44.61,45.21,91930,0
+DBEU.US,D,20250513,000000,45.2831,45.39,44.87,45.11,37132,0
+DBEU.US,D,20250514,000000,45.1,45.32,44.8801,45.1,30279,0
+DBEU.US,D,20250515,000000,45.4281,45.7167,45.02,45.42,63052,0
+DBEU.US,D,20250516,000000,45.02,45.7789,45.02,45.67,82717,0
+DBEU.US,D,20250519,000000,45.4225,46.06,45.38,46,347602,0
+DBEU.US,D,20250520,000000,46.095,46.3073,45.62,46.09,75246,0
+DBEU.US,D,20250521,000000,46.1035,46.38,45.594,45.76,90449,0
+DBEU.US,D,20250522,000000,45.55,46.05,45.29,45.77,158714,0
+DBEU.US,D,20250523,000000,44.5001,45.57,44.5001,45.38,60635,0
+DBEU.US,D,20250527,000000,46.2399,46.3,45.89,46.07,33388,0
+DBEU.US,D,20250528,000000,45.7985,46.77,45.72,45.88,31717,0
+DBEU.US,D,20250529,000000,46.1,46.81,45.57,45.83,64123,0
+DBEU.US,D,20250530,000000,45.9,46.02,45.63,46.02,39995,0
+DBEU.US,D,20250602,000000,45.6308,46.2,45.3855,46.07,395689,0
+DBEU.US,D,20250603,000000,45.5932,46.04,45.52,45.96,123096,0
+DBEU.US,D,20250604,000000,46.3154,46.43,45.99,46.11,30255,0
+DBEU.US,D,20250605,000000,46.5038,46.5038,45.88,46.12,52232,0
+DBEU.US,D,20250606,000000,46.27,46.476,46.21,46.4,20885,0
+DBEU.US,D,20250609,000000,46.29,46.4145,46.09,46.26,38993,0
+DBEU.US,D,20250610,000000,47.2299,47.2299,46.2366,46.38,24578,0
+DBEU.US,D,20250611,000000,46.25,46.39,46.0214,46.13,27004,0
+DBEU.US,D,20250612,000000,44.4535,46.2684,44.4535,46.17,123307,0
+DBEU.US,D,20250613,000000,46.0729,46.0729,45.4782,45.55,100036,0
+DBEU.US,D,20250616,000000,45.22,46.0139,45.22,45.68,106507,0
+DBEU.US,D,20250617,000000,45.545,45.5899,45.27,45.29,50198,0
+DBEU.US,D,20250618,000000,45.39,45.65,45.2451,45.3,97879,0
+DBEU.US,D,20250620,000000,44,44.21,43.55,43.58,55234,0
+DBEU.US,D,20250623,000000,43.5205,43.8183,43.33,43.73,44882,0
+DBEU.US,D,20250624,000000,43.9,44.1673,43.85,44.03,54036,0
+DBEU.US,D,20250625,000000,43.71,43.89,43.52,43.6,50265,0
+DBEU.US,D,20250626,000000,43.66,43.81,43.49,43.77,53890,0
+DBEU.US,D,20250627,000000,44.07,44.37,43.9952,44.21,72212,0
+DBEU.US,D,20250630,000000,43.94,44.1713,43.94,44.08,41376,0
+DBEU.US,D,20250701,000000,43.88,44.17,43.79,44.0508,70462,0
+DBEU.US,D,20250702,000000,44.11,44.3,43.96,44.25,127641,0
+DBEU.US,D,20250703,000000,44.4562,44.4562,44.23,44.34,42981,0
+DBEU.US,D,20250707,000000,44.29,44.4419,44.16,44.2,45612,0
+DBEU.US,D,20250708,000000,44.4883,44.71,44.32,44.6084,24814,0
+DBEU.US,D,20250709,000000,44.8119,45.025,44.7466,44.99,25027,0
+DBEU.US,D,20250710,000000,45.1668,45.1668,45.0214,45.04,40693,0
+DBEU.US,D,20250711,000000,44.7,44.8186,44.5817,44.62,20960,0
+DBEU.US,D,20250714,000000,44.5122,44.9087,44.5122,44.74,27565,0
+DBEU.US,D,20250715,000000,44.665,44.75,44.44,44.44,38603,0
+DBEU.US,D,20250716,000000,44.5853,44.7099,44.2565,44.55,188288,0
+DBEU.US,D,20250717,000000,44.6266,44.87,44.5,44.75,200861,0
+DBEU.US,D,20250718,000000,44.85,44.85,44.52,44.55,356883,0
+DBEU.US,D,20250721,000000,44.6675,44.74,44.5064,44.55,67071,0
+DBEU.US,D,20250722,000000,44.46,44.62,44.39,44.59,29739,0
+DBEU.US,D,20250723,000000,44.918,45.4393,44.7901,45.4,23325,0
+DBEU.US,D,20250724,000000,45.1439,45.235,45.01,45.04,23621,0
+DBEU.US,D,20250725,000000,44.8799,45.2861,44.8799,45.17,18993,0
+DBEU.US,D,20250728,000000,45.01,45.06,44.745,44.85,78577,0
+DBEU.US,D,20250729,000000,45.09,45.1,44.83,44.92,72715,0
+DBEU.US,D,20250730,000000,44.99,45.08,44.77,44.91,29429,0
+DBEU.US,D,20250731,000000,44.7,44.82,44.37,44.43,23734,0
+DBEU.US,D,20250801,000000,43.99,43.99,43.47,43.7586,330265,0
+DBEU.US,D,20250804,000000,44.195,44.4,44.06,44.33,20914,0
+DBEU.US,D,20250805,000000,44.31,44.6,44.1801,44.3,298628,0
+DBEU.US,D,20250806,000000,44.34,44.62,44.14,44.14,22671,0
+DBEU.US,D,20250807,000000,44.75,44.8022,44.5407,44.65,31289,0
+DBEU.US,D,20250808,000000,44.86,44.9363,44.7201,44.84,21865,0
+DBEU.US,D,20250811,000000,44.97,45.02,44.6615,44.75,25827,0
+DBEU.US,D,20250812,000000,44.9,45.1,44.72,44.945,36311,0
+DBEU.US,D,20250813,000000,45.05,45.28,44.99,45.1468,30503,0
+DBEU.US,D,20250814,000000,45.28,45.54,45.14,45.51,16962,0
+DBEU.US,D,20250815,000000,45.5885,45.65,45.42,45.47,28167,0
+DBEU.US,D,20250818,000000,45.37,45.5,45.187,45.5,26237,0
+DBEU.US,D,20250819,000000,45.68,45.8692,45.5601,45.6417,69611,0
+DBEU.US,D,20250820,000000,45.36,45.9577,45.285,45.91,43490,0
+DBEU.US,D,20250821,000000,45.8455,45.9149,45.68,45.8591,29038,0
+DBEU.US,D,20250822,000000,46.2077,46.3115,46,46.1199,10494,0
+DBEU.US,D,20250825,000000,46,46.0999,45.77,45.77,40709,0
+DBEU.US,D,20250826,000000,45.4588,45.7047,45.4588,45.58,16999,0
+DBEU.US,D,20250827,000000,45.51,45.5375,45.37,45.5148,12584,0
+DBEU.US,D,20250828,000000,45.46,45.5877,45.3776,45.5524,25211,0
+DBEU.US,D,20250829,000000,45.47,45.47,45.13,45.245,18452,0
+DBEU.US,D,20250902,000000,44.839833,44.9299,44.63,44.87,43631,0
+DBEU.US,D,20250903,000000,44.8,44.9745,44.8,44.95,21781,0
+DBEU.US,D,20250904,000000,45.0901,45.3999,45.0901,45.27,36664,0
+DBEU.US,D,20250905,000000,45.2913,45.39,44.9857,45.175,153552,0
+DBEU.US,D,20250908,000000,45.2119,45.39,45.2,45.28,38156,0
+DBEU.US,D,20250909,000000,45.38,45.53,45.28,45.53,17583,0
+DBEU.US,D,20250910,000000,45.56,45.56,45.24,45.34,45881,0
+DBEU.US,D,20250911,000000,45.51,45.7034,45.4,45.63,15035,0
+DBEU.US,D,20250912,000000,45.7499,45.7499,45.47,45.535,21951,0
+DBEU.US,D,20250915,000000,45.7165,45.82,45.613,45.71,22738,0
+DBEU.US,D,20250916,000000,45.46,45.4897,45.175,45.21,50227,0
+DBEU.US,D,20250917,000000,45.24,45.3899,44.995,45.18,20411,0
+DBEU.US,D,20250918,000000,45.535,45.7174,45.52,45.6,17800,0
+DBEU.US,D,20250919,000000,45.59,45.82,45.5,45.6,222477,0
+DBEU.US,D,20250922,000000,45.545,45.85,45.4501,45.59,16005,0
+DBEU.US,D,20250923,000000,45.75,45.9,45.3801,45.39,27859,0
+DBEU.US,D,20250924,000000,45.565,45.6504,45.45,45.58,17767,0
+DBEU.US,D,20250925,000000,45.2556,45.48,45.2556,45.41,23191,0
+DBEU.US,D,20250926,000000,45.69,45.75,45.53,45.75,239936,0
+DBEU.US,D,20250929,000000,45.75,45.8746,45.56,45.77,36422,0
+DBEU.US,D,20250930,000000,45.87,46.2099,45.76,46.05,22931,0
+DBEU.US,D,20251001,000000,46.18,46.72,46.18,46.64,300447,0
+DBEU.US,D,20251002,000000,46.9812,46.9812,46.6878,46.8609,26829,0
+DBEU.US,D,20251003,000000,46.94,47.04,46.86,46.9753,26849,0
+DBEU.US,D,20251006,000000,47.055,47.12,46.9,46.9,13831,0
+DBEU.US,D,20251007,000000,46.9,46.9843,46.71,46.809,14653,0
+DBEU.US,D,20251008,000000,47.03,47.27,47.0201,47.14,21808,0
+DBEU.US,D,20251009,000000,47.13,47.13,46.84,46.96,29274,0
+DBEU.US,D,20251010,000000,47.1188,47.1299,46.16,46.43,97250,0
+DBEU.US,D,20251013,000000,46.51,46.7,46.422,46.7,17518,0
+DBEU.US,D,20251014,000000,46.3239,46.8999,46.3239,46.7601,15046,0
+DBEU.US,D,20251015,000000,46.8,46.85,46.4212,46.65,24175,0
+DBEU.US,D,20251016,000000,46.824,47.0855,46.691,46.79,22621,0
+DBEU.US,D,20251017,000000,46.7,46.93,46.61,46.93,15392,0
+DBEU.US,D,20251020,000000,47.13,47.31,46.9,47.23,331593,0
+DBEU.US,D,20251021,000000,47.2201,47.29,47.01,47.05,161714,0
+DBEU.US,D,20251022,000000,47.2189,47.2189,46.84,47.05,17985,0
+DBEU.US,D,20251023,000000,47.31,47.4285,47.2,47.3,90632,0
+DBEU.US,D,20251024,000000,47.29,47.48,47.2,47.33,857058,0
+DBEU.US,D,20251027,000000,47.51,47.62,47.35,47.49,49824,0
+DBEU.US,D,20251028,000000,47.5,47.58,47.32,47.4,294718,0
+DBEU.US,D,20251029,000000,47.6285,47.6399,47.3055,47.41,21359,0
+DBEU.US,D,20251030,000000,47.315,47.475,47.19,47.37,13246,0
+DBEU.US,D,20251031,000000,47.2899,47.2899,47.03,47.12,29117,0
+DBEU.US,D,20251103,000000,47.2601,47.36,47.12,47.22,26673,0
+DBEU.US,D,20251104,000000,47.1036,47.1927,46.97,47.0106,16449,0
+DBEU.US,D,20251105,000000,47.09,47.5,47,47.41,30153,0
+DBEU.US,D,20251106,000000,46.765,47.29,46.75,46.97,16504,0
+DBEU.US,D,20251107,000000,46.63,47.13,46.5229,47.1064,21001,0
+DBEU.US,D,20251110,000000,47.55,47.66,47.3,47.66,18495,0
+DBEU.US,D,20251111,000000,47.799,48.1786,47.799,48.08,10482,0
+DBEU.US,D,20251112,000000,48.35,48.46,48.18,48.4,39252,0
+DBEU.US,D,20251113,000000,48.1872,48.64,47.77,47.8333,17688,0
+DBEU.US,D,20251114,000000,47.12,47.64,47.12,47.5039,18342,0
+DBEU.US,D,20251117,000000,47.346,47.43,46.91,47.05,26795,0
+DBEU.US,D,20251118,000000,46.3881,46.73,46.35,46.62,39582,0
+DBEU.US,D,20251119,000000,46.66,46.8199,46.525,46.7199,15942,0
+DBEU.US,D,20251120,000000,46.9,47.06,46.09,46.1,24591,0
+DBEU.US,D,20251121,000000,46.5317,46.905,46.44,46.73,32279,0
+DBEU.US,D,20251124,000000,46.6453,46.81,46.5199,46.54,12118,0
+DBEU.US,D,20251125,000000,46.8872,47.2388,46.59,47.2388,16743,0
+DBEU.US,D,20251126,000000,47.45,47.6458,47.33,47.56,16328,0
+DBEU.US,D,20251128,000000,47.6314,47.7994,47.63,47.75,6114,0
+DBEU.US,D,20251201,000000,47.55,47.8,47.55,47.64,667389,0
+DBEU.US,D,20251202,000000,47.82,48,47.46,47.77,373532,0
+DBEU.US,D,20251203,000000,47.79,47.87,47.62,47.835,39256,0
+DBEU.US,D,20251204,000000,47.83,48.09,47.83,48.07,99094,0
+DBEU.US,D,20251205,000000,48.05,48.14,47.8509,47.88,20833,0
+DBEU.US,D,20251208,000000,47.8747,47.95,47.77,47.94,314854,0
+DBEU.US,D,20251209,000000,47.86,47.9118,47.58,47.72,207211,0
+DBEU.US,D,20251210,000000,47.81,48.18,47.73,48.09,14624,0
+DBEU.US,D,20251211,000000,48.145,48.3099,48.0933,48.27,20973,0
+DBEU.US,D,20251212,000000,48.3499,48.51,47.8401,47.96,19066,0
+DBEU.US,D,20251215,000000,48.2952,48.33,48.17,48.25,23933,0
+DBEU.US,D,20251216,000000,48.16,48.16,47.97,48.06,16895,0
+DBEU.US,D,20251217,000000,48.47,48.47,47.8701,47.9278,33528,0
+DBEU.US,D,20251218,000000,48.26,48.4573,48.08,48.27,56730,0
+DBEU.US,D,20251219,000000,47.7,47.9799,47.7,47.8,37333,0
+DBEU.US,D,20251222,000000,47.59,47.79,47.53,47.74,30484,0
+DBEU.US,D,20251223,000000,47.945,47.945,47.77,47.77,18151,0
+DBEU.US,D,20251224,000000,48.01,48.0799,47.82,47.9866,6636,0
+DBEU.US,D,20251226,000000,48.07,48.18,48.035,48.15,19287,0
+DBEU.US,D,20251229,000000,48.02,48.79,47.9127,48,42883,0
+DBEU.US,D,20251230,000000,48.255,48.4099,48.25,48.2717,29311,0
+DBEU.US,D,20251231,000000,48.23,48.33,48,48,40800,0
+DBEU.US,D,20260102,000000,48.5,48.74,48.36,48.74,199261,0
+DBEU.US,D,20260105,000000,48.83,49.0399,48.65,48.94,113279,0
+DBEU.US,D,20260106,000000,49.2,49.3788,49.111,49.21,31490,0
+DBEU.US,D,20260107,000000,49.13,49.2199,48.93,49.0561,19269,0
+DBEU.US,D,20260108,000000,49.065,49.26,48.89,49.2,15335,0
+DBEU.US,D,20260109,000000,49.5,49.65,49.495,49.57,22407,0
+DBEU.US,D,20260112,000000,49.9,49.9,49.58,49.71,60666,0
+DBEU.US,D,20260113,000000,49.65,49.77,49.45,49.5,50734,0
+DBEU.US,D,20260114,000000,49.54,49.84,49.54,49.7845,24458,0
+DBEU.US,D,20260115,000000,50.01,50.03,49.71,49.71,46591,0
+DBEU.US,D,20260116,000000,49.79,50.09,49.6541,50.04,51127,0
+DBEU.US,D,20260120,000000,49.06,49.8,48.82,48.92,64245,0
+DBEU.US,D,20260121,000000,48.93,49.57,48.735,49.49,56974,0
+DBEU.US,D,20260122,000000,49.6898,49.6898,49.325,49.46,52569,0
+DBEU.US,D,20260123,000000,49.307,49.4978,49.1997,49.39,31204,0
+DBEU.US,D,20260126,000000,49.59,49.6,49.435,49.48,45342,0
+DBEU.US,D,20260127,000000,49.8,49.8,49.51,49.51,55907,0
+DBEU.US,D,20260128,000000,49.2948,49.4799,49.24,49.28,25624,0
+DBEU.US,D,20260129,000000,49.77,49.77,49.12,49.45,46508,0
+DBEU.US,D,20260130,000000,49.6,49.65,49.27,49.61,27532,0
+DBEU.US,D,20260202,000000,49.9561,50.75,49.8975,50.1717,162293,0
+DBEU.US,D,20260203,000000,49.86,50.05,49.58,49.8017,87074,0
+DBEU.US,D,20260204,000000,50.38,50.43,49.88,50.03,126771,0
+DBEU.US,D,20260205,000000,49.6,49.86,49.48,49.61,68206,0
+DBEU.US,D,20260206,000000,49.75,50.31,49.75,50.31,45762,0
+DBEU.US,D,20260209,000000,50.29,50.52,50.1348,50.43,46985,0
+DBEU.US,D,20260210,000000,50.4932,50.5599,50.33,50.51,35202,0
+DBEU.US,D,20260211,000000,50.545,50.715,50.26,50.63,18639,0
+DBEU.US,D,20260212,000000,50.62,50.75,50.1201,50.23,26402,0
+DBEU.US,D,20260213,000000,49.92,50.3105,49.92,50.155,29708,0
+DBEU.US,D,20260217,000000,50.24,50.78,50.195,50.72,111283,0
+DBEU.US,D,20260218,000000,51.07,51.26,51.01,51.17,34655,0
diff --git a/daily/us/nyse etfs/1/dcre.us.txt b/daily/us/nyse etfs/1/dcre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..915b17f3254d68d732bce923dc9fdc371230e535
--- /dev/null
+++ b/daily/us/nyse etfs/1/dcre.us.txt	
@@ -0,0 +1,721 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DCRE.US,D,20230405,000000,48.3685,48.3975,48.3685,48.383,6773.392987833,0
+DCRE.US,D,20230406,000000,48.3773,48.6098,48.3588,48.3588,16116.075454073,0
+DCRE.US,D,20230410,000000,48.2385,48.2519,48.2335,48.2335,948.97950089553,0
+DCRE.US,D,20230411,000000,48.4264,48.4458,48.4264,48.4458,518.00191096918,0
+DCRE.US,D,20230412,000000,48.5133,48.5423,48.5133,48.5133,2194.2560948654,0
+DCRE.US,D,20230413,000000,48.5713,48.5713,48.5325,48.5568,425.79757081666,0
+DCRE.US,D,20230414,000000,48.552,48.552,48.5423,48.5423,1090.9120245011,0
+DCRE.US,D,20230417,000000,48.5423,48.5423,48.4803,48.4941,3449.8927270547,0
+DCRE.US,D,20230418,000000,48.5761,48.6483,48.5713,48.6003,13379.989360334,0
+DCRE.US,D,20230419,000000,48.4749,48.4749,48.33,48.4183,12346.057546039,0
+DCRE.US,D,20230420,000000,48.5335,48.5335,48.5325,48.5325,180.26466501727,0
+DCRE.US,D,20230421,000000,48.5036,48.5133,48.5036,48.508,1563.329767305,0
+DCRE.US,D,20230424,000000,48.5713,48.5713,48.5133,48.5472,1464.9094042208,0
+DCRE.US,D,20230425,000000,48.6291,48.6871,48.6291,48.6822,504.53386128398,0
+DCRE.US,D,20230426,000000,48.6483,48.6483,48.6003,48.6003,1123.0281429812,0
+DCRE.US,D,20230427,000000,48.5423,48.5423,48.5423,48.5423,97.384359262205,0
+DCRE.US,D,20230428,000000,48.5423,48.5904,48.5325,48.5569,1127.1721582689,0
+DCRE.US,D,20230501,000000,48.5198,48.5198,48.5198,48.5198,120.931397737,0
+DCRE.US,D,20230502,000000,48.6164,48.6358,48.5872,48.602,4032.0801929235,0
+DCRE.US,D,20230503,000000,48.7436,48.7615,48.7436,48.7615,489.92720108838,0
+DCRE.US,D,20230504,000000,48.8196,48.8293,48.7615,48.8002,3152.4851546826,0
+DCRE.US,D,20230505,000000,48.7907,48.7907,48.7325,48.7713,2029.9937192776,0
+DCRE.US,D,20230508,000000,48.7218,48.7325,48.694,48.694,3766.4445585782,0
+DCRE.US,D,20230509,000000,48.7182,48.7182,48.7182,48.7182,67.184109853891,0
+DCRE.US,D,20230510,000000,48.7857,48.7955,48.7857,48.7955,484.75919263808,0
+DCRE.US,D,20230511,000000,48.8864,48.8864,48.8438,48.8438,653.23626811784,0
+DCRE.US,D,20230512,000000,48.8196,48.8196,48.7906,48.7906,1382.9590613001,0
+DCRE.US,D,20230515,000000,48.8196,48.8196,48.7857,48.7857,643.9338529073,0
+DCRE.US,D,20230516,000000,48.7809,48.7906,48.7743,48.7761,3802.6206177303,0
+DCRE.US,D,20230517,000000,48.7808,48.7808,48.7471,48.7471,209.82114308215,0
+DCRE.US,D,20230518,000000,48.7133,48.7325,48.7133,48.7325,103.36016900599,0
+DCRE.US,D,20230519,000000,48.7133,48.7133,48.7133,48.7133,175.71228731018,0
+DCRE.US,D,20230522,000000,48.7325,48.7325,48.6985,48.6985,267.70283772551,0
+DCRE.US,D,20230523,000000,48.7227,48.7227,48.7013,48.7083,413.44067602395,0
+DCRE.US,D,20230524,000000,48.6649,48.694,48.655,48.694,1783.9965170433,0
+DCRE.US,D,20230525,000000,48.7211,48.7211,48.6697,48.6697,690.44592895999,0
+DCRE.US,D,20230526,000000,48.653,48.653,48.6309,48.6309,506.46482812934,0
+DCRE.US,D,20230530,000000,48.6358,48.694,48.6358,48.694,842.38537739879,0
+DCRE.US,D,20230531,000000,48.7325,48.7518,48.7033,48.7518,3380.9111281858,0
+DCRE.US,D,20230601,000000,48.841,48.841,48.7731,48.812,925.4855555624,0
+DCRE.US,D,20230602,000000,48.705,48.7149,48.6857,48.7149,2524.238689921,0
+DCRE.US,D,20230605,000000,48.7537,48.7537,48.7537,48.7537,28.82491163042,0
+DCRE.US,D,20230606,000000,48.7915,48.7915,48.7149,48.7488,1958.0350686092,0
+DCRE.US,D,20230607,000000,48.7293,48.7293,48.7293,48.7293,36.031139538024,0
+DCRE.US,D,20230608,000000,48.7731,48.7876,48.7634,48.7876,996.51837350879,0
+DCRE.US,D,20230609,000000,48.7634,48.7634,48.7634,48.7634,1.0294611296578,0
+DCRE.US,D,20230612,000000,48.812,48.8216,48.7925,48.8071,106518.3430857,0
+DCRE.US,D,20230613,000000,48.8216,48.8313,48.7731,48.7779,37505.327875695,0
+DCRE.US,D,20230614,000000,48.8023,48.8023,48.7634,48.7731,1187.9981436251,0
+DCRE.US,D,20230615,000000,48.8216,48.8313,48.7828,48.7861,105201.66230086,0
+DCRE.US,D,20230616,000000,48.7149,48.8023,48.7149,48.7983,127953.78272743,0
+DCRE.US,D,20230620,000000,48.9092,48.9188,48.8411,48.8605,11397.164166442,0
+DCRE.US,D,20230621,000000,48.9286,48.9383,48.8216,48.9139,144350.01013949,0
+DCRE.US,D,20230622,000000,48.9867,48.9867,48.8897,48.9042,10892.72821291,0
+DCRE.US,D,20230623,000000,48.9479,48.9479,48.8897,48.9092,4241.3798541903,0
+DCRE.US,D,20230626,000000,48.9286,49.0451,48.9286,49.0451,161804.52359284,0
+DCRE.US,D,20230627,000000,48.9771,48.9964,48.9704,48.9857,53207.698486366,0
+DCRE.US,D,20230628,000000,49.0646,49.0646,49.0257,49.0257,55143.085410122,0
+DCRE.US,D,20230629,000000,49.1422,49.1422,48.9721,48.9721,1364.0359967966,0
+DCRE.US,D,20230630,000000,48.9771,48.9867,48.9479,48.9675,2936.0231417842,0
+DCRE.US,D,20230703,000000,49.0397,49.0397,48.9372,48.9372,323.67032963295,0
+DCRE.US,D,20230705,000000,48.9812,48.9812,48.9324,48.9421,11626.52503691,0
+DCRE.US,D,20230706,000000,48.9323,48.9518,48.9224,48.9518,6554.3241750673,0
+DCRE.US,D,20230707,000000,48.9908,49.0006,48.9128,48.9616,11050.883501297,0
+DCRE.US,D,20230710,000000,48.9712,48.9908,48.9568,48.9908,1903.0995963862,0
+DCRE.US,D,20230711,000000,49.0093,49.0103,48.9956,48.9956,1669.5653079168,0
+DCRE.US,D,20230712,000000,49.0591,49.0982,49.0591,49.0935,4180.0589089623,0
+DCRE.US,D,20230713,000000,49.108,49.1568,49.108,49.147,2750.1735286851,0
+DCRE.US,D,20230714,000000,49.1665,49.1665,49.0787,49.0885,693.43295304275,0
+DCRE.US,D,20230717,000000,49.0886,49.2837,49.0886,49.1079,5846.551397294,0
+DCRE.US,D,20230718,000000,49.148,49.148,49.1275,49.1275,5231.9874802694,0
+DCRE.US,D,20230719,000000,49.2544,49.2544,49.1666,49.1714,2608.8238277694,0
+DCRE.US,D,20230720,000000,49.1763,49.1813,49.1762,49.1813,2663.1103071066,0
+DCRE.US,D,20230721,000000,49.2544,49.2544,49.1471,49.1617,1646.0070244309,0
+DCRE.US,D,20230724,000000,49.1579,49.1579,49.1373,49.1373,1884.6626788754,0
+DCRE.US,D,20230725,000000,49.0982,49.1958,49.0982,49.1958,1868.2743077548,0
+DCRE.US,D,20230726,000000,49.1948,49.2007,49.1948,49.2007,1431.9339266673,0
+DCRE.US,D,20230727,000000,49.1862,49.2544,49.1862,49.1958,4849.9335785191,0
+DCRE.US,D,20230728,000000,49.2056,49.2145,49.1909,49.191,1014.0304630906,0
+DCRE.US,D,20230731,000000,49.2154,49.2186,49.1862,49.2057,4729.0693415043,0
+DCRE.US,D,20230801,000000,49.2123,49.2269,49.1975,49.2074,3111.3085051546,0
+DCRE.US,D,20230802,000000,49.2465,49.2465,49.2075,49.222,2031.3754645257,0
+DCRE.US,D,20230803,000000,49.2172,49.2663,49.2172,49.2663,918.8098863141,0
+DCRE.US,D,20230804,000000,49.3348,49.3348,49.2368,49.2514,2379.1159431418,0
+DCRE.US,D,20230807,000000,49.3153,49.3153,49.2759,49.2858,7231.1663749759,0
+DCRE.US,D,20230808,000000,49.3158,49.3249,49.3153,49.3249,2786.0028961267,0
+DCRE.US,D,20230809,000000,49.3378,49.3378,49.3156,49.3249,602.68217848128,0
+DCRE.US,D,20230810,000000,49.3544,49.374,49.3445,49.3445,2188.4195516427,0
+DCRE.US,D,20230811,000000,49.2858,49.2908,49.2858,49.2908,553.73337210717,0
+DCRE.US,D,20230814,000000,49.2759,49.629,49.2368,49.2563,310102.92558161,0
+DCRE.US,D,20230815,000000,49.2663,49.3445,49.2663,49.3445,34821.976901185,0
+DCRE.US,D,20230816,000000,49.3153,49.3153,49.2956,49.3053,2239.4078916157,0
+DCRE.US,D,20230817,000000,49.3448,49.374,49.3448,49.374,2607.543706221,0
+DCRE.US,D,20230818,000000,49.374,49.374,49.3445,49.3643,4155.5497078024,0
+DCRE.US,D,20230821,000000,49.3839,49.3839,49.374,49.374,2764.587793338,0
+DCRE.US,D,20230822,000000,49.433,49.433,49.3544,49.3544,146681.21690083,0
+DCRE.US,D,20230823,000000,49.432,49.433,49.4035,49.4173,1234.9375941469,0
+DCRE.US,D,20230824,000000,49.5505,49.5505,49.4426,49.4426,2539.2193306572,0
+DCRE.US,D,20230825,000000,49.4133,49.433,49.4133,49.433,6948.6909715253,0
+DCRE.US,D,20230828,000000,49.433,49.4623,49.433,49.4572,1786.6314326552,0
+DCRE.US,D,20230829,000000,49.5145,49.5407,49.5145,49.5407,1062.5970050381,0
+DCRE.US,D,20230830,000000,49.629,49.6487,49.5505,49.5505,8307.020348407,0
+DCRE.US,D,20230831,000000,49.5873,49.5995,49.5717,49.5899,5735.1684801671,0
+DCRE.US,D,20230901,000000,49.5908,49.5908,49.571,49.571,1384.9667308575,0
+DCRE.US,D,20230905,000000,49.5564,49.5564,49.5219,49.5318,106925.93476753,0
+DCRE.US,D,20230906,000000,49.5219,49.5415,49.5219,49.5318,1885.9121441464,0
+DCRE.US,D,20230907,000000,49.5514,49.6105,49.5514,49.6006,2856.3033605579,0
+DCRE.US,D,20230908,000000,49.6188,49.6188,49.571,49.581,5165.9360672631,0
+DCRE.US,D,20230911,000000,49.6002,49.6105,49.5834,49.6006,15233.617922976,0
+DCRE.US,D,20230912,000000,49.6056,49.6095,49.5908,49.6006,3768.7759389219,0
+DCRE.US,D,20230913,000000,49.6203,49.6494,49.6203,49.6399,4467.864061321,0
+DCRE.US,D,20230914,000000,49.6397,49.6449,49.6203,49.6203,15356.56801427,0
+DCRE.US,D,20230915,000000,49.571,49.6252,49.571,49.6252,9115.5807355266,0
+DCRE.US,D,20230918,000000,49.6105,49.6203,49.6023,49.6105,4739.1671553334,0
+DCRE.US,D,20230919,000000,49.581,49.6238,49.581,49.6153,5952.4102049621,0
+DCRE.US,D,20230920,000000,49.5908,49.6499,49.5908,49.6056,5966.6358353598,0
+DCRE.US,D,20230921,000000,49.5514,49.6398,49.5415,49.6302,6376.1307675209,0
+DCRE.US,D,20230922,000000,49.6202,49.6202,49.581,49.6006,7330.2641206208,0
+DCRE.US,D,20230925,000000,49.6302,49.6399,49.6105,49.6351,11475.003148624,0
+DCRE.US,D,20230926,000000,49.6303,49.6399,49.6302,49.6399,3082.8973304635,0
+DCRE.US,D,20230927,000000,49.6499,49.6499,49.6303,49.6399,6041.8284531759,0
+DCRE.US,D,20230928,000000,49.7187,49.7187,49.6499,49.6695,2763.8367629732,0
+DCRE.US,D,20230929,000000,49.6596,49.6654,49.6499,49.6654,3525.9241057048,0
+DCRE.US,D,20231002,000000,49.6109,49.6602,49.6109,49.6405,7389.1685209522,0
+DCRE.US,D,20231003,000000,49.7788,49.7788,49.601,49.6158,5463.1874641967,0
+DCRE.US,D,20231004,000000,49.6702,49.6702,49.6405,49.6553,2295.3888789919,0
+DCRE.US,D,20231005,000000,49.6999,49.6999,49.6702,49.6899,3688.0057650116,0
+DCRE.US,D,20231006,000000,49.7788,49.7788,49.6209,49.68,6537.0003392454,0
+DCRE.US,D,20231009,000000,49.6319,49.7389,49.6319,49.7196,5536.0569524187,0
+DCRE.US,D,20231010,000000,50.0381,50.0381,49.68,49.7096,16227.630196541,0
+DCRE.US,D,20231011,000000,49.7787,49.7787,49.7096,49.7393,18661.6735184,0
+DCRE.US,D,20231012,000000,49.7097,49.7591,49.7097,49.7443,1778.217927861,0
+DCRE.US,D,20231013,000000,49.7492,49.759,49.7101,49.7393,7676.5981689389,0
+DCRE.US,D,20231016,000000,49.7492,49.7591,49.7393,49.7393,2827.7409735023,0
+DCRE.US,D,20231017,000000,49.6703,49.6899,49.6702,49.6899,3275.0786650872,0
+DCRE.US,D,20231018,000000,49.6849,49.7193,49.6703,49.6949,5121.1057000436,0
+DCRE.US,D,20231019,000000,49.6999,49.7443,49.6999,49.7344,7199.9102668202,0
+DCRE.US,D,20231020,000000,49.7096,49.7492,49.7096,49.7492,1707.3725920896,0
+DCRE.US,D,20231023,000000,49.7393,49.7492,49.7096,49.7492,1034.3419022618,0
+DCRE.US,D,20231024,000000,49.7788,49.7884,49.7434,49.7641,6995.4708693086,0
+DCRE.US,D,20231025,000000,49.7768,49.7768,49.7443,49.7541,6025.9018454663,0
+DCRE.US,D,20231026,000000,49.8085,49.8085,49.8085,49.8085,440.2531580077,0
+DCRE.US,D,20231027,000000,49.8381,49.8381,49.8135,49.8135,3309.4892567475,0
+DCRE.US,D,20231030,000000,49.8085,49.8382,49.8085,49.8282,4793.1930030448,0
+DCRE.US,D,20231031,000000,49.8035,49.8332,49.8035,49.8282,4424.7972570337,0
+DCRE.US,D,20231101,000000,49.865,49.8903,49.8358,49.8903,3909.6926808034,0
+DCRE.US,D,20231102,000000,49.9448,49.9448,49.925,49.9448,2787.8860415319,0
+DCRE.US,D,20231103,000000,49.935,50.0043,49.935,49.9745,4345.1108911945,0
+DCRE.US,D,20231106,000000,49.9845,49.9895,49.9845,49.9895,1524.9716488929,0
+DCRE.US,D,20231107,000000,50.044,50.044,49.9946,50.0242,2591.3430993414,0
+DCRE.US,D,20231108,000000,49.9886,50.0143,49.9849,50.0043,1377.8164203811,0
+DCRE.US,D,20231109,000000,50.0044,50.0539,49.9547,49.9547,11675.658678635,0
+DCRE.US,D,20231110,000000,49.9922,49.9922,49.9745,49.9745,20305.405709581,0
+DCRE.US,D,20231113,000000,49.9895,50.0093,49.9845,49.9945,6419.3948656965,0
+DCRE.US,D,20231114,000000,50.0738,50.103,50.054,50.0837,3721.2130388054,0
+DCRE.US,D,20231115,000000,50.1035,50.1134,50.0837,50.0837,6206.7253231212,0
+DCRE.US,D,20231116,000000,50.1333,50.1532,50.1333,50.1333,31891.360173576,0
+DCRE.US,D,20231117,000000,50.1432,50.1929,50.1234,50.1929,53231.892045359,0
+DCRE.US,D,20231120,000000,50.1631,50.173,50.1532,50.1532,13988.817921338,0
+DCRE.US,D,20231121,000000,50.1333,50.2163,50.1333,50.2127,18509.305591718,0
+DCRE.US,D,20231122,000000,50.2237,50.2237,50.1731,50.2027,2125.6875132287,0
+DCRE.US,D,20231124,000000,50.2127,50.2127,50.1829,50.1929,1811.2188057241,0
+DCRE.US,D,20231127,000000,50.3119,50.3119,50.1854,50.2127,321678.30578923,0
+DCRE.US,D,20231128,000000,50.2721,50.3417,50.2623,50.3119,18718.951396721,0
+DCRE.US,D,20231129,000000,50.292,50.4012,50.292,50.3715,16560.002770198,0
+DCRE.US,D,20231130,000000,50.408,50.4211,50.3785,50.4211,21399.998710703,0
+DCRE.US,D,20231201,000000,50.4158,50.5153,50.4158,50.4457,59971.530738595,0
+DCRE.US,D,20231204,000000,50.4258,50.4357,50.4257,50.4287,1611.1334757764,0
+DCRE.US,D,20231205,000000,50.4657,50.5054,50.4656,50.4855,10246.366949124,0
+DCRE.US,D,20231206,000000,50.5253,50.5253,50.4756,50.5003,5619.8826664395,0
+DCRE.US,D,20231207,000000,50.5452,50.585,50.4766,50.5303,14237.036088313,0
+DCRE.US,D,20231208,000000,50.5004,50.5353,50.4557,50.4855,113955.55109745,0
+DCRE.US,D,20231211,000000,50.4501,50.4854,50.4457,50.4656,9359.4399796038,0
+DCRE.US,D,20231212,000000,50.5054,50.5153,50.4954,50.5041,6573.1031580304,0
+DCRE.US,D,20231213,000000,50.5054,50.6448,50.5054,50.6448,7063.2734424312,0
+DCRE.US,D,20231214,000000,50.6851,50.7779,50.6846,50.7443,26793.631836867,0
+DCRE.US,D,20231215,000000,50.7244,50.7443,50.6746,50.7344,44864.643284931,0
+DCRE.US,D,20231218,000000,50.824,50.824,50.7244,50.7344,8524.7442698967,0
+DCRE.US,D,20231219,000000,50.9434,50.9434,50.7244,50.7642,11549.135102542,0
+DCRE.US,D,20231220,000000,50.7464,50.814,50.7443,50.8041,26945.303379787,0
+DCRE.US,D,20231221,000000,50.8379,50.8379,50.7955,50.8095,7291.2829804619,0
+DCRE.US,D,20231222,000000,50.6348,50.6348,50.5951,50.6298,4776.1469309955,0
+DCRE.US,D,20231226,000000,50.6448,50.6448,50.6049,50.6049,1948.627769954,0
+DCRE.US,D,20231227,000000,50.6746,50.6945,50.6448,50.6746,2603.5274122272,0
+DCRE.US,D,20231228,000000,50.6249,50.7543,50.6249,50.7244,9324.2843239603,0
+DCRE.US,D,20231229,000000,50.7145,50.7443,50.5552,50.6666,37296.132848537,0
+DCRE.US,D,20240102,000000,50.7642,50.7642,50.6448,50.6746,3826.944228621,0
+DCRE.US,D,20240103,000000,50.6846,50.7145,50.6846,50.7039,1977.7567417729,0
+DCRE.US,D,20240104,000000,50.6753,50.7145,50.6746,50.7145,9138.4615727018,0
+DCRE.US,D,20240105,000000,50.7244,50.7244,50.6449,50.6746,21259.127191276,0
+DCRE.US,D,20240108,000000,50.6995,50.7244,50.6763,50.7145,14806.557709738,0
+DCRE.US,D,20240109,000000,50.7244,50.7344,50.7045,50.7244,3812.8819663636,0
+DCRE.US,D,20240110,000000,50.7215,50.7742,50.7146,50.7344,29986.769816601,0
+DCRE.US,D,20240111,000000,50.8439,50.8439,50.7543,50.8125,10775.710678385,0
+DCRE.US,D,20240112,000000,50.8638,50.8837,50.8638,50.8737,4821.34705968,0
+DCRE.US,D,20240116,000000,50.8737,50.8737,50.824,50.8439,13457.584980332,0
+DCRE.US,D,20240117,000000,50.8339,50.8339,50.7642,50.8041,13723.763515918,0
+DCRE.US,D,20240118,000000,50.8041,50.814,50.7841,50.7941,2509.1093656418,0
+DCRE.US,D,20240119,000000,50.8141,50.845,50.7543,50.814,9159.5549660879,0
+DCRE.US,D,20240122,000000,50.8737,50.8837,50.824,50.8526,3848.0376220071,0
+DCRE.US,D,20240123,000000,50.8937,50.8937,50.8439,50.8914,3298.6049466644,0
+DCRE.US,D,20240124,000000,50.9833,50.9833,50.7742,50.8739,3692.3482898716,0
+DCRE.US,D,20240125,000000,50.9385,50.9733,50.8937,50.9619,7845.7378923251,0
+DCRE.US,D,20240126,000000,50.9335,50.9861,50.9335,50.9735,2916.9149711064,0
+DCRE.US,D,20240129,000000,50.9931,50.9931,50.9733,50.9733,1802.9829108595,0
+DCRE.US,D,20240130,000000,51.0131,51.0426,50.9932,51.0281,13125.112922675,0
+DCRE.US,D,20240131,000000,51.1226,51.3218,51.1027,51.1321,21891.928992859,0
+DCRE.US,D,20240201,000000,51.1341,51.18,51.03,51.045,107400,0
+DCRE.US,D,20240202,000000,51.19,51.26,50.96,51.068,22109,0
+DCRE.US,D,20240205,000000,51.13,51.13,50.99,51.06,13180,0
+DCRE.US,D,20240206,000000,51.08,51.09,51.0201,51.05,20446,0
+DCRE.US,D,20240207,000000,51.12,51.12,51.05,51.0799,16043,0
+DCRE.US,D,20240208,000000,51.17,51.17,51.05,51.0623,33607,0
+DCRE.US,D,20240209,000000,51.13,51.22,51.04,51.085,12636,0
+DCRE.US,D,20240212,000000,51.06,51.065,51.0471,51.0507,1768,0
+DCRE.US,D,20240213,000000,51.0181,51.03,50.9901,51.015,3429,0
+DCRE.US,D,20240214,000000,51.04,51.05,51,51.01,12391,0
+DCRE.US,D,20240215,000000,51.01,51.09,51.01,51.065,5670,0
+DCRE.US,D,20240216,000000,51.08,51.095,51.08,51.095,7192,0
+DCRE.US,D,20240220,000000,51.18,51.18,51.05,51.1149,27221,0
+DCRE.US,D,20240221,000000,51.0861,51.24,51.0861,51.14,10510,0
+DCRE.US,D,20240222,000000,51.15,51.15,51.0952,51.0952,5838,0
+DCRE.US,D,20240223,000000,51.13,51.13,51.0573,51.0999,6683,0
+DCRE.US,D,20240226,000000,51.12,51.14,51.08,51.115,4948,0
+DCRE.US,D,20240227,000000,51.1,51.14,51.0901,51.124,7839,0
+DCRE.US,D,20240228,000000,51.14,51.19,51.14,51.165,9300,0
+DCRE.US,D,20240229,000000,51.19,51.2,50.99,51.11,23504,0
+DCRE.US,D,20240301,000000,50.99,51.02,50.92,50.995,4423,0
+DCRE.US,D,20240304,000000,50.92,51.03,50.92,50.9645,7039,0
+DCRE.US,D,20240305,000000,51.02,51.03,50.98,51.0032,3731,0
+DCRE.US,D,20240306,000000,50.9885,51.02,50.92,50.99,7294,0
+DCRE.US,D,20240307,000000,51.04,51.05,50.9807,51.04,10567,0
+DCRE.US,D,20240308,000000,51.08,51.1,51.0406,51.075,2925,0
+DCRE.US,D,20240311,000000,51.035,51.057,50.96,51.025,5415,0
+DCRE.US,D,20240312,000000,51.05,51.0599,51,51.03,6145,0
+DCRE.US,D,20240313,000000,51.04,51.0599,51.02,51.04,5813,0
+DCRE.US,D,20240314,000000,50.99,51,50.9507,50.99,18345,0
+DCRE.US,D,20240315,000000,51.01,51.2,50.82,51.015,23641,0
+DCRE.US,D,20240318,000000,50.93,50.99,50.93,50.97,5601,0
+DCRE.US,D,20240319,000000,50.98,51.04,50.97,51.01,5872,0
+DCRE.US,D,20240320,000000,51,51.09,50.96,51.0162,10985,0
+DCRE.US,D,20240321,000000,51.06,51.22,51.0509,51.205,26671,0
+DCRE.US,D,20240322,000000,51.19,51.229,51.16,51.2,5946,0
+DCRE.US,D,20240325,000000,51.21,51.23,51.1701,51.21,2252,0
+DCRE.US,D,20240326,000000,51.23,51.26,51.161,51.24,5146,0
+DCRE.US,D,20240327,000000,51.2459,51.3599,51.2459,51.3216,6712,0
+DCRE.US,D,20240328,000000,51.28,51.32,51.24,51.2518,6950,0
+DCRE.US,D,20240401,000000,50.99,51.03,50.963,50.98,20179,0
+DCRE.US,D,20240402,000000,51.01,51.04,50.9781,51.002,19443,0
+DCRE.US,D,20240403,000000,51.04,51.08,51.02,51.05,24601,0
+DCRE.US,D,20240404,000000,51.09,51.1802,51.0421,51.1802,10095,0
+DCRE.US,D,20240405,000000,51.06,51.16,51.05,51.115,253855,0
+DCRE.US,D,20240408,000000,51.02,51.0599,51.01,51.035,1558,0
+DCRE.US,D,20240409,000000,51.0621,51.14,51.0621,51.115,36954,0
+DCRE.US,D,20240410,000000,50.97,51,50.96,50.9669,6239,0
+DCRE.US,D,20240411,000000,51,51.03,50.99,51.005,4763,0
+DCRE.US,D,20240412,000000,51.04,51.05,51.0001,51.03,5959,0
+DCRE.US,D,20240415,000000,51,51.095,50.97,51.02,15613,0
+DCRE.US,D,20240416,000000,50.94,50.9994,50.94,50.9749,4519,0
+DCRE.US,D,20240417,000000,51.01,51.05,50.97,51.02,7714,0
+DCRE.US,D,20240418,000000,51.04,51.04,50.95,51.0125,6634,0
+DCRE.US,D,20240419,000000,51.0021,51.1095,51.0021,51.1,10017,0
+DCRE.US,D,20240422,000000,51.06,51.07,50.98,51.01,15776,0
+DCRE.US,D,20240423,000000,51.08,51.12,51.0497,51.0775,3953,0
+DCRE.US,D,20240424,000000,51.08,51.1,51.04,51.07,9327,0
+DCRE.US,D,20240425,000000,51,51.11,51,51.11,5017,0
+DCRE.US,D,20240426,000000,51.098,51.11,51.05,51.1035,7054,0
+DCRE.US,D,20240429,000000,51.1,51.12,51.0801,51.1058,3611,0
+DCRE.US,D,20240430,000000,51.108,51.13,51.05,51.05,4993,0
+DCRE.US,D,20240501,000000,50.9,50.9691,50.86,50.937,5425,0
+DCRE.US,D,20240502,000000,50.93,51.0184,50.93,51.0078,12777,0
+DCRE.US,D,20240503,000000,51.07,51.0899,51.0197,51.0776,12882,0
+DCRE.US,D,20240506,000000,51.05,51.0799,50.98,51.0487,9285,0
+DCRE.US,D,20240507,000000,51.07,51.1,51.06,51.08,10911,0
+DCRE.US,D,20240508,000000,51.078,51.1,51.04,51.07,31816,0
+DCRE.US,D,20240509,000000,51.03,51.13,51.03,51.1,6554,0
+DCRE.US,D,20240510,000000,51.02,51.1091,51,51.0279,19025,0
+DCRE.US,D,20240513,000000,51.0585,51.15,51.0585,51.117,4602,0
+DCRE.US,D,20240514,000000,51.14,51.18,50.86,50.92,35177,0
+DCRE.US,D,20240515,000000,51.11,51.2,51.09,51.15,14571,0
+DCRE.US,D,20240516,000000,51.16,51.23,51.13,51.15,12641,0
+DCRE.US,D,20240517,000000,51.1601,51.24,51.16,51.16,8375,0
+DCRE.US,D,20240520,000000,51.19,51.19,51.11,51.13,3296,0
+DCRE.US,D,20240521,000000,51.22,51.25,51.1901,51.225,5124,0
+DCRE.US,D,20240522,000000,51.2599,51.2599,51.2,51.2449,3979,0
+DCRE.US,D,20240523,000000,51.29,51.29,51.1821,51.23,28762,0
+DCRE.US,D,20240524,000000,51.23,51.28,51.23,51.25,4466,0
+DCRE.US,D,20240528,000000,51.259,51.26,51.2,51.22,5793,0
+DCRE.US,D,20240529,000000,51.21,51.2595,51.2,51.2395,13478,0
+DCRE.US,D,20240530,000000,51.23,51.26,51.21,51.2565,5198,0
+DCRE.US,D,20240531,000000,51.26,51.35,51.26,51.3,22854,0
+DCRE.US,D,20240603,000000,51.11,51.14,51.02,51.14,13909,0
+DCRE.US,D,20240604,000000,51.13,51.1892,51.0703,51.18,12363,0
+DCRE.US,D,20240605,000000,51.17,51.24,51.155,51.225,14536,0
+DCRE.US,D,20240606,000000,51.2,51.25,51.17,51.24,50086,0
+DCRE.US,D,20240607,000000,51.2,51.2,51.12,51.18,23152,0
+DCRE.US,D,20240610,000000,51.13,51.1601,51.1,51.1601,23357,0
+DCRE.US,D,20240611,000000,51.14,51.32,51.14,51.17,34793,0
+DCRE.US,D,20240612,000000,51.23,51.28,51.21,51.24,19754,0
+DCRE.US,D,20240613,000000,51.24,51.3132,51.24,51.3,7092,0
+DCRE.US,D,20240614,000000,51.29,51.33,51.2609,51.3,5286,0
+DCRE.US,D,20240617,000000,51.26,51.33,51.26,51.3184,6532,0
+DCRE.US,D,20240618,000000,51.3,51.3799,51.3,51.365,7866,0
+DCRE.US,D,20240620,000000,51.32,51.43,51.3001,51.3748,31036,0
+DCRE.US,D,20240621,000000,51.35,51.37,51.31,51.345,13441,0
+DCRE.US,D,20240624,000000,51.31,51.38,51.31,51.37,7515,0
+DCRE.US,D,20240625,000000,51.35,51.41,51.32,51.3999,10577,0
+DCRE.US,D,20240626,000000,51.32,51.385,51.32,51.35,14010,0
+DCRE.US,D,20240627,000000,51.36,51.42,51.36,51.405,15933,0
+DCRE.US,D,20240628,000000,51.48,51.48,51.3501,51.3892,18053,0
+DCRE.US,D,20240701,000000,51.1,51.13,51.07,51.1099,13106,0
+DCRE.US,D,20240702,000000,51.0701,51.1499,51.07,51.095,12463,0
+DCRE.US,D,20240703,000000,51.11,51.11,51.0601,51.08,17950,0
+DCRE.US,D,20240705,000000,51.19,51.23,51.08,51.2,10606,0
+DCRE.US,D,20240708,000000,51.24,51.276,51.1857,51.26,9333,0
+DCRE.US,D,20240709,000000,51.25,51.3094,51.22,51.2798,12878,0
+DCRE.US,D,20240710,000000,51.27,51.28,51.2,51.26,11552,0
+DCRE.US,D,20240711,000000,51.3174,51.34,51.3057,51.325,4223,0
+DCRE.US,D,20240712,000000,51.31,51.42,51.31,51.42,7095,0
+DCRE.US,D,20240715,000000,51.37,51.3991,51.35,51.3855,7422,0
+DCRE.US,D,20240716,000000,51.35,51.43,51.33,51.398,32344,0
+DCRE.US,D,20240717,000000,51.34,51.4399,51.34,51.43,24115,0
+DCRE.US,D,20240718,000000,51.4013,51.4399,51.38,51.3901,14412,0
+DCRE.US,D,20240719,000000,51.66,51.66,51.36,51.41,12902,0
+DCRE.US,D,20240722,000000,51.4099,51.42,51.36,51.405,14223,0
+DCRE.US,D,20240723,000000,51.37,51.47,51.37,51.45,9543,0
+DCRE.US,D,20240724,000000,51.47,51.5,51.4101,51.43,17172,0
+DCRE.US,D,20240725,000000,51.48,51.4802,51.431,51.455,7803,0
+DCRE.US,D,20240726,000000,51.47,51.49,51.47,51.49,13987,0
+DCRE.US,D,20240729,000000,51.5,51.53,51.4701,51.5161,6940,0
+DCRE.US,D,20240730,000000,51.53,51.5396,51.5001,51.53,9071,0
+DCRE.US,D,20240731,000000,51.54,51.61,51.51,51.597,8577,0
+DCRE.US,D,20240801,000000,51.41,51.49,51.41,51.49,17681,0
+DCRE.US,D,20240802,000000,51.49,51.68,51.49,51.6485,8364,0
+DCRE.US,D,20240805,000000,51.612,51.66,51.49,51.5763,15287,0
+DCRE.US,D,20240806,000000,51.6,51.6042,51.55,51.5849,8654,0
+DCRE.US,D,20240807,000000,51.55,51.5795,51.5287,51.53,8694,0
+DCRE.US,D,20240808,000000,51.46,51.56,51.46,51.54,27460,0
+DCRE.US,D,20240809,000000,51.54,51.6,51.54,51.5799,17277,0
+DCRE.US,D,20240812,000000,51.53,51.59,51.53,51.5846,21418,0
+DCRE.US,D,20240813,000000,51.57,51.67,51.57,51.645,20330,0
+DCRE.US,D,20240814,000000,51.62,51.7,51.62,51.65,7607,0
+DCRE.US,D,20240815,000000,51.53,51.6,51.53,51.5826,16328,0
+DCRE.US,D,20240816,000000,51.56,51.6097,51.56,51.59,13388,0
+DCRE.US,D,20240819,000000,51.59,51.7,51.575,51.6,32033,0
+DCRE.US,D,20240820,000000,51.625,51.6987,51.625,51.65,10858,0
+DCRE.US,D,20240821,000000,51.6401,51.86,51.6401,51.75,11751,0
+DCRE.US,D,20240822,000000,51.69,51.76,51.6699,51.695,3861,0
+DCRE.US,D,20240823,000000,51.69,51.77,51.69,51.7641,7727,0
+DCRE.US,D,20240826,000000,51.76,51.8,51.7224,51.75,12421,0
+DCRE.US,D,20240827,000000,51.7694,51.84,51.7651,51.79,23724,0
+DCRE.US,D,20240828,000000,51.78,51.84,51.7799,51.78,10024,0
+DCRE.US,D,20240829,000000,51.7401,51.84,51.74,51.834,7501,0
+DCRE.US,D,20240830,000000,51.78,51.84,51.78,51.825,7591,0
+DCRE.US,D,20240903,000000,51.6,51.61,51.54,51.57,10028,0
+DCRE.US,D,20240904,000000,51.62,51.67,51.6,51.655,24489,0
+DCRE.US,D,20240905,000000,51.69,51.78,51.64,51.7,6973,0
+DCRE.US,D,20240906,000000,51.72,51.89,51.68,51.805,22336,0
+DCRE.US,D,20240909,000000,51.692,51.825,51.692,51.74,29589,0
+DCRE.US,D,20240910,000000,51.79,51.83,51.72,51.8002,27876,0
+DCRE.US,D,20240911,000000,51.82,51.9,51.79,51.86,38573,0
+DCRE.US,D,20240912,000000,51.83,51.89,51.8,51.83,775286,0
+DCRE.US,D,20240913,000000,51.85,51.9187,51.84,51.87,13663,0
+DCRE.US,D,20240916,000000,51.95,52.1,51.842,51.9,18477,0
+DCRE.US,D,20240917,000000,51.9195,52.19,51.895,51.99,127014,0
+DCRE.US,D,20240918,000000,51.91,51.975,51.9099,51.92,6437,0
+DCRE.US,D,20240919,000000,51.85,52,51.85,51.93,12556,0
+DCRE.US,D,20240920,000000,51.94,52.05,51.9,51.97,10033,0
+DCRE.US,D,20240923,000000,51.96,52.05,51.912,51.93,44321,0
+DCRE.US,D,20240924,000000,51.96,52.15,51.96,52.065,29375,0
+DCRE.US,D,20240925,000000,52,52.03,51.96,51.98,11087,0
+DCRE.US,D,20240926,000000,51.97,52.07,51.96,51.99,8061,0
+DCRE.US,D,20240927,000000,51.94,52.1,51.94,52.02,10740,0
+DCRE.US,D,20240930,000000,52.01,52.08,51.97,51.98,15315,0
+DCRE.US,D,20241001,000000,51.78,51.92,51.78,51.83,11676,0
+DCRE.US,D,20241002,000000,51.74,51.87,51.74,51.81,13979,0
+DCRE.US,D,20241003,000000,51.79,51.95,51.74,51.8739,23453,0
+DCRE.US,D,20241004,000000,51.75,51.76,51.66,51.66,10072,0
+DCRE.US,D,20241007,000000,51.59,51.65,51.49,51.575,10196,0
+DCRE.US,D,20241008,000000,51.58,51.69,51.58,51.6292,12094,0
+DCRE.US,D,20241009,000000,51.61,51.68,51.58,51.59,20855,0
+DCRE.US,D,20241010,000000,51.58,51.65,51.58,51.6484,8631,0
+DCRE.US,D,20241011,000000,51.64,51.71,51.6237,51.65,8153,0
+DCRE.US,D,20241014,000000,51.64,51.69,51.6,51.64,18159,0
+DCRE.US,D,20241015,000000,51.66,51.76,51.64,51.67,14428,0
+DCRE.US,D,20241016,000000,51.6851,51.69,51.58,51.6751,22223,0
+DCRE.US,D,20241017,000000,51.66,51.68,51.475,51.641,63453,0
+DCRE.US,D,20241018,000000,51.7,51.76,51.67967,51.71,13040,0
+DCRE.US,D,20241021,000000,51.67,51.75,51.25,51.515,299194,0
+DCRE.US,D,20241022,000000,51.64,51.64,51.47,51.565,33930,0
+DCRE.US,D,20241023,000000,51.69,51.69,51.57,51.615,8035,0
+DCRE.US,D,20241024,000000,51.58,51.68,51.5704,51.64,13493,0
+DCRE.US,D,20241025,000000,51.6496,51.6496,51.5899,51.6,5340,0
+DCRE.US,D,20241028,000000,51.6,51.63,51.5401,51.59,7588,0
+DCRE.US,D,20241029,000000,51.55,51.6,51.31,51.5023,158246,0
+DCRE.US,D,20241030,000000,51.55,51.81,51.34,51.44,40447,0
+DCRE.US,D,20241031,000000,51.4999,51.4999,51.438,51.45,5644,0
+DCRE.US,D,20241101,000000,51.3197,51.3299,51.24,51.2799,6290,0
+DCRE.US,D,20241104,000000,51.32,51.32,51.24,51.26,11382,0
+DCRE.US,D,20241105,000000,51.2899,51.36,51.2541,51.3349,32857,0
+DCRE.US,D,20241106,000000,51.21,51.32,51.2,51.29,23536,0
+DCRE.US,D,20241107,000000,51.3075,51.345,51.29,51.32,45263,0
+DCRE.US,D,20241108,000000,51.34,51.3574,51.33,51.34,16839,0
+DCRE.US,D,20241111,000000,51.28,51.318,51.27,51.2914,25716,0
+DCRE.US,D,20241112,000000,51.26,51.3,51.24,51.2646,9758,0
+DCRE.US,D,20241113,000000,51.3101,51.33,51.31,51.31,10865,0
+DCRE.US,D,20241114,000000,51.3162,51.65,51.31,51.32,250354,0
+DCRE.US,D,20241115,000000,51.2698,51.3399,51.2698,51.3,10029,0
+DCRE.US,D,20241118,000000,51.3561,51.44,51.33,51.3375,19966,0
+DCRE.US,D,20241119,000000,51.37,51.45,51.265,51.37,43906,0
+DCRE.US,D,20241120,000000,51.3999,51.43,51.37,51.39,182514,0
+DCRE.US,D,20241121,000000,51.3902,51.49,51.39,51.405,92977,0
+DCRE.US,D,20241122,000000,51.43,51.509,51.4036,51.4365,62395,0
+DCRE.US,D,20241125,000000,51.4807,51.6499,51.44,51.575,12669,0
+DCRE.US,D,20241126,000000,51.52,51.72,51.22,51.655,51687,0
+DCRE.US,D,20241127,000000,51.6334,51.78,51.6334,51.7023,19339,0
+DCRE.US,D,20241129,000000,51.7294,51.79,51.6814,51.7188,2235,0
+DCRE.US,D,20241202,000000,51.68,51.7,51.42,51.5389,21505,0
+DCRE.US,D,20241203,000000,51.54,51.54,51.4804,51.51,26150,0
+DCRE.US,D,20241204,000000,51.4951,51.62,51.4951,51.565,16188,0
+DCRE.US,D,20241205,000000,51.5189,51.59,51.5189,51.545,18914,0
+DCRE.US,D,20241206,000000,51.5868,51.79,51.5729,51.59,21843,0
+DCRE.US,D,20241209,000000,51.5826,51.67,51.56,51.62,21187,0
+DCRE.US,D,20241210,000000,51.5999,51.61,51.5633,51.61,11208,0
+DCRE.US,D,20241211,000000,51.64,51.72,51.574,51.62,24526,0
+DCRE.US,D,20241212,000000,51.62,51.65,51.5677,51.5919,23803,0
+DCRE.US,D,20241213,000000,51.59,51.64,51.55,51.58,16558,0
+DCRE.US,D,20241216,000000,51.58,51.63,51.545,51.55,29573,0
+DCRE.US,D,20241217,000000,51.5692,51.61,51.56,51.585,35634,0
+DCRE.US,D,20241218,000000,51.62,51.7,51.5142,51.54,15538,0
+DCRE.US,D,20241219,000000,51.52,51.6,51.51,51.58,22222,0
+DCRE.US,D,20241220,000000,51.56,51.69,51.53,51.53,21816,0
+DCRE.US,D,20241223,000000,51.29,51.2938,51.19,51.29,15120,0
+DCRE.US,D,20241224,000000,51.3139,51.319,51.28,51.305,7635,0
+DCRE.US,D,20241226,000000,51.2804,51.35,51.28,51.35,13009,0
+DCRE.US,D,20241227,000000,51.33,51.43,51.28,51.36,16005,0
+DCRE.US,D,20241230,000000,51.38,51.46,51.36,51.43,24985,0
+DCRE.US,D,20241231,000000,51.44,51.47,51.34,51.46,20882,0
+DCRE.US,D,20250102,000000,51.45,51.46,51.32,51.46,14258,0
+DCRE.US,D,20250103,000000,51.458,51.48,51.42,51.42,11446,0
+DCRE.US,D,20250106,000000,51.4,51.4399,51.1,51.3,121599,0
+DCRE.US,D,20250107,000000,51.43,51.433,51.26,51.4,27763,0
+DCRE.US,D,20250108,000000,51.43,51.476,51.38,51.41,10538,0
+DCRE.US,D,20250110,000000,51.42,51.43,51.3501,51.4,27239,0
+DCRE.US,D,20250113,000000,51.3536,51.38,51.3,51.35,13814,0
+DCRE.US,D,20250114,000000,51.3436,51.375,51.3,51.37,19095,0
+DCRE.US,D,20250115,000000,51.42,51.428,51.4,51.42,26691,0
+DCRE.US,D,20250116,000000,51.41,51.4699,51.32,51.38,16534,0
+DCRE.US,D,20250117,000000,51.46,51.4899,51.41,51.41,23157,0
+DCRE.US,D,20250121,000000,51.45,51.48,51.43,51.48,22071,0
+DCRE.US,D,20250122,000000,51.4945,51.63,51.49,51.61,30461,0
+DCRE.US,D,20250123,000000,51.55,51.89,51.5192,51.59,21148,0
+DCRE.US,D,20250124,000000,51.57,51.65,51.46,51.5705,11033,0
+DCRE.US,D,20250127,000000,51.6,51.67,51.5801,51.655,19876,0
+DCRE.US,D,20250128,000000,51.6424,51.73,51.64,51.71,23748,0
+DCRE.US,D,20250129,000000,51.7,51.81,51.6789,51.74,45497,0
+DCRE.US,D,20250130,000000,51.71,51.8,51.68,51.74,118027,0
+DCRE.US,D,20250131,000000,51.72,51.815,51.7001,51.73,39954,0
+DCRE.US,D,20250203,000000,51.493,51.58,51.49,51.52,15098,0
+DCRE.US,D,20250204,000000,51.5099,51.6899,51.47,51.59,71282,0
+DCRE.US,D,20250205,000000,51.558,51.64,51.54,51.5888,40092,0
+DCRE.US,D,20250206,000000,51.555,51.59,51.54,51.57,13833,0
+DCRE.US,D,20250207,000000,51.56,51.6,51.53,51.5784,15641,0
+DCRE.US,D,20250210,000000,51.55,51.58,51.5156,51.58,53650,0
+DCRE.US,D,20250211,000000,51.516,51.615,51.5001,51.56,38825,0
+DCRE.US,D,20250212,000000,51.49,51.555,51.4601,51.5395,19117,0
+DCRE.US,D,20250213,000000,51.5499,51.6299,51.502,51.56,27472,0
+DCRE.US,D,20250214,000000,51.57,51.67,51.57,51.64,14738,0
+DCRE.US,D,20250218,000000,51.55,51.67,51.55,51.58,24047,0
+DCRE.US,D,20250219,000000,51.6025,51.7245,51.58,51.6697,48745,0
+DCRE.US,D,20250220,000000,51.6275,51.73,51.61,51.698,19431,0
+DCRE.US,D,20250221,000000,51.669,51.83,51.6539,51.83,18554,0
+DCRE.US,D,20250224,000000,51.68,51.76,51.64,51.7133,20353,0
+DCRE.US,D,20250225,000000,51.75,51.84,51.742,51.77,18915,0
+DCRE.US,D,20250226,000000,51.77,51.85,51.75,51.79,17989,0
+DCRE.US,D,20250227,000000,51.75,51.8999,51.75,51.81,29751,0
+DCRE.US,D,20250228,000000,51.85,51.93,51.85,51.87,10147,0
+DCRE.US,D,20250303,000000,51.64,51.76,51.6338,51.73,21367,0
+DCRE.US,D,20250304,000000,51.73,51.77,51.71,51.737,11090,0
+DCRE.US,D,20250305,000000,51.71,51.77,51.6748,51.69,13712,0
+DCRE.US,D,20250306,000000,51.69,51.8839,51.65,51.76,17276,0
+DCRE.US,D,20250307,000000,51.73,51.735,51.67,51.6801,33819,0
+DCRE.US,D,20250310,000000,51.72,51.755,51.7001,51.745,7995,0
+DCRE.US,D,20250311,000000,51.76,51.8,51.72,51.75,16396,0
+DCRE.US,D,20250312,000000,51.7193,51.73,51.6942,51.71,90644,0
+DCRE.US,D,20250313,000000,51.68,51.81,51.668,51.73,14539,0
+DCRE.US,D,20250314,000000,51.73,51.79,51.68,51.79,46859,0
+DCRE.US,D,20250317,000000,51.66,51.76,51.642,51.7,43162,0
+DCRE.US,D,20250318,000000,51.69,51.74,51.6751,51.68,22269,0
+DCRE.US,D,20250319,000000,51.62,51.7362,51.62,51.7,24348,0
+DCRE.US,D,20250320,000000,51.742,51.81,51.73,51.75,20495,0
+DCRE.US,D,20250321,000000,51.76,51.85,51.75,51.85,9921,0
+DCRE.US,D,20250324,000000,51.72,51.74,51.7,51.715,11953,0
+DCRE.US,D,20250325,000000,51.72,51.7699,51.7049,51.7431,13680,0
+DCRE.US,D,20250326,000000,51.72,51.7599,51.72,51.72,32602,0
+DCRE.US,D,20250327,000000,51.76,51.81,51.73,51.74,14859,0
+DCRE.US,D,20250328,000000,51.792,51.845,51.78,51.83,56375,0
+DCRE.US,D,20250331,000000,51.8339,51.875,51.79,51.87,163326,0
+DCRE.US,D,20250401,000000,51.65,51.7,51.65,51.67,42377,0
+DCRE.US,D,20250402,000000,51.6696,51.6829,51.61,51.61,44795,0
+DCRE.US,D,20250403,000000,51.73,51.78,51.73,51.76,13881,0
+DCRE.US,D,20250404,000000,51.8226,51.94,51.7101,51.72,275690,0
+DCRE.US,D,20250407,000000,51.6875,51.7199,51.48,51.52,22988,0
+DCRE.US,D,20250408,000000,51.6,51.6899,51.5301,51.63,91074,0
+DCRE.US,D,20250409,000000,51.6645,53.1066,51.5,51.58,14753,0
+DCRE.US,D,20250410,000000,51.57,51.6938,51.45,51.54,37606,0
+DCRE.US,D,20250411,000000,51.5499,51.69,51.43,51.69,15080,0
+DCRE.US,D,20250414,000000,51.4504,51.61,51.4504,51.54,35544,0
+DCRE.US,D,20250415,000000,51.55,51.6599,51.55,51.57,27292,0
+DCRE.US,D,20250416,000000,51.59,51.65,51.55,51.64,26433,0
+DCRE.US,D,20250417,000000,51.68,51.74,51.65,51.688,12486,0
+DCRE.US,D,20250421,000000,51.68,51.72,51.66,51.68,13298,0
+DCRE.US,D,20250422,000000,51.72,51.73,51.69,51.72,7301,0
+DCRE.US,D,20250423,000000,51.5303,51.7099,51.5303,51.6825,11863,0
+DCRE.US,D,20250424,000000,51.722,51.77,51.718,51.77,7371,0
+DCRE.US,D,20250425,000000,51.765,51.8,51.71,51.72,22665,0
+DCRE.US,D,20250428,000000,51.8097,51.93,51.7956,51.8452,7829,0
+DCRE.US,D,20250429,000000,51.9,52,51.8773,51.945,14378,0
+DCRE.US,D,20250430,000000,51.9085,52.03,51.9085,52,27328,0
+DCRE.US,D,20250501,000000,51.7793,51.85,51.7,51.75,19134,0
+DCRE.US,D,20250502,000000,51.68,51.75,51.65,51.7,44398,0
+DCRE.US,D,20250505,000000,51.64,51.7,51.61,51.63,20954,0
+DCRE.US,D,20250506,000000,51.64,51.69,51.6326,51.6699,15083,0
+DCRE.US,D,20250507,000000,51.6404,51.78,51.64,51.727,12870,0
+DCRE.US,D,20250508,000000,51.67,51.77,51.61,51.61,8439,0
+DCRE.US,D,20250509,000000,51.6699,51.7,51.6301,51.68,11706,0
+DCRE.US,D,20250512,000000,51.5684,51.655,51.56,51.62,28578,0
+DCRE.US,D,20250513,000000,51.61,51.64,51.5623,51.5933,18316,0
+DCRE.US,D,20250514,000000,51.6,51.61,51.5738,51.595,24372,0
+DCRE.US,D,20250515,000000,51.6285,51.73,51.59,51.73,10363,0
+DCRE.US,D,20250516,000000,51.68,51.73,51.667,51.697,10179,0
+DCRE.US,D,20250519,000000,51.66,51.77,51.655,51.719,15107,0
+DCRE.US,D,20250520,000000,51.6791,51.77,51.66,51.765,20270,0
+DCRE.US,D,20250521,000000,51.65,51.68,51.58,51.6451,18665,0
+DCRE.US,D,20250522,000000,51.654,51.73,51.64,51.679,16997,0
+DCRE.US,D,20250523,000000,51.69,51.77,51.66,51.705,17714,0
+DCRE.US,D,20250527,000000,51.704,51.79,51.704,51.774,10974,0
+DCRE.US,D,20250528,000000,51.81,51.81,51.7,51.76,415863,0
+DCRE.US,D,20250529,000000,51.744,51.8,51.73,51.78,43675,0
+DCRE.US,D,20250530,000000,51.81,51.9,51.78,51.8401,32609,0
+DCRE.US,D,20250602,000000,51.6592,51.7,51.62,51.65,10831,0
+DCRE.US,D,20250603,000000,51.67,51.75,51.63,51.6863,24430,0
+DCRE.US,D,20250604,000000,51.6828,51.76,51.665,51.7143,15514,0
+DCRE.US,D,20250605,000000,51.69,51.77,51.69,51.725,14795,0
+DCRE.US,D,20250606,000000,51.66,51.72,51.65,51.68,23843,0
+DCRE.US,D,20250609,000000,51.67,51.76,51.62,51.69,36493,0
+DCRE.US,D,20250610,000000,51.68,51.705,51.6505,51.68,30884,0
+DCRE.US,D,20250611,000000,51.7084,51.85,51.69,51.76,16375,0
+DCRE.US,D,20250612,000000,51.77,51.85,51.73,51.806,16645,0
+DCRE.US,D,20250613,000000,51.77,51.83,51.73,51.8,14463,0
+DCRE.US,D,20250616,000000,51.78,51.9,51.75,51.7786,22556,0
+DCRE.US,D,20250617,000000,51.7323,51.8,51.7323,51.77,11994,0
+DCRE.US,D,20250618,000000,51.784,51.86,51.7701,51.79,15005,0
+DCRE.US,D,20250620,000000,51.82,51.86,51.78,51.845,14400,0
+DCRE.US,D,20250623,000000,51.8406,51.96,51.84,51.89,18145,0
+DCRE.US,D,20250624,000000,51.91,51.97,51.9016,51.93,32314,0
+DCRE.US,D,20250625,000000,51.99,52.03,51.9,51.955,222865,0
+DCRE.US,D,20250626,000000,52,52.02,51.96,51.9902,9586,0
+DCRE.US,D,20250627,000000,51.993,52.09,51.97,52.0308,12644,0
+DCRE.US,D,20250630,000000,52.03,52.1,52.0129,52.0322,43483,0
+DCRE.US,D,20250701,000000,51.82,51.82,51.76,51.7984,38987,0
+DCRE.US,D,20250702,000000,51.771,51.85,51.7601,51.814,15814,0
+DCRE.US,D,20250703,000000,51.7469,51.8,51.73,51.749,13175,0
+DCRE.US,D,20250707,000000,51.744,51.85,51.73,51.78,21312,0
+DCRE.US,D,20250708,000000,51.76,51.82,51.71,51.72,34047,0
+DCRE.US,D,20250709,000000,51.7668,51.86,51.74,51.7853,24214,0
+DCRE.US,D,20250710,000000,51.765,51.79,51.74,51.77,14548,0
+DCRE.US,D,20250711,000000,51.79,51.85,51.7631,51.8,10651,0
+DCRE.US,D,20250714,000000,51.8172,51.8172,51.78,51.8016,9530,0
+DCRE.US,D,20250715,000000,51.79,51.8,51.76,51.785,16696,0
+DCRE.US,D,20250716,000000,51.7825,51.83,51.78,51.815,13032,0
+DCRE.US,D,20250717,000000,51.82,51.88,51.82,51.84,11135,0
+DCRE.US,D,20250718,000000,51.8599,51.92,51.82,51.895,22939,0
+DCRE.US,D,20250721,000000,51.9,51.98,51.86,51.93,32289,0
+DCRE.US,D,20250722,000000,51.9199,52.04,51.9199,51.953,23332,0
+DCRE.US,D,20250723,000000,51.89,51.97,51.8,51.91,446071,0
+DCRE.US,D,20250724,000000,51.87,51.91,51.83,51.89,17535,0
+DCRE.US,D,20250725,000000,51.84,51.87,51.82,51.85,31777,0
+DCRE.US,D,20250728,000000,51.8868,51.9,51.8672,51.8851,10344,0
+DCRE.US,D,20250729,000000,51.9,52,51.89,51.944,12356,0
+DCRE.US,D,20250730,000000,51.9108,51.99,51.9032,51.94,16621,0
+DCRE.US,D,20250731,000000,51.92,51.96,51.89,51.9211,17599,0
+DCRE.US,D,20250801,000000,51.8,51.8798,51.75,51.8452,19601,0
+DCRE.US,D,20250804,000000,51.8897,51.9499,51.86,51.895,19268,0
+DCRE.US,D,20250805,000000,51.9,51.96,51.88,51.9,25699,0
+DCRE.US,D,20250806,000000,51.8885,51.92,51.879,51.9,11655,0
+DCRE.US,D,20250807,000000,51.8985,51.8985,51.86,51.885,15975,0
+DCRE.US,D,20250808,000000,51.9,51.9199,51.88,51.895,11083,0
+DCRE.US,D,20250811,000000,51.94,52.009,51.9,51.94,9553,0
+DCRE.US,D,20250812,000000,51.94,51.95,51.91,51.935,14784,0
+DCRE.US,D,20250813,000000,51.96,52.05,51.95,51.995,99036,0
+DCRE.US,D,20250814,000000,51.95,52,51.95,51.98,11604,0
+DCRE.US,D,20250815,000000,51.97,51.9899,51.9586,51.97,4991,0
+DCRE.US,D,20250818,000000,51.96,51.9799,51.95,51.9769,17461,0
+DCRE.US,D,20250819,000000,51.99,52,51.9604,51.97,13662,0
+DCRE.US,D,20250820,000000,52,52.04,52,52.025,12012,0
+DCRE.US,D,20250821,000000,51.9756,52.06,51.96,52,21176,0
+DCRE.US,D,20250822,000000,52.04,52.04,51.9401,52.0258,18342,0
+DCRE.US,D,20250825,000000,52.06,52.08,52.04,52.07,20057,0
+DCRE.US,D,20250826,000000,52.09,52.13,52.0645,52.125,6156,0
+DCRE.US,D,20250827,000000,52.12,52.12,52.09,52.1,18732,0
+DCRE.US,D,20250828,000000,52.13,52.15,52.1073,52.13,34562,0
+DCRE.US,D,20250829,000000,52.14,52.1756,52.1301,52.152,7321,0
+DCRE.US,D,20250902,000000,51.98,51.99,51.947,51.98,23009,0
+DCRE.US,D,20250903,000000,51.89,51.98,51.89,51.9522,17441,0
+DCRE.US,D,20250904,000000,51.9405,52,51.94,51.97,11197,0
+DCRE.US,D,20250905,000000,52.029,52.11,52.029,52.055,15130,0
+DCRE.US,D,20250908,000000,52.08,52.18,52.08,52.0986,16594,0
+DCRE.US,D,20250909,000000,52.11,52.115,52.0601,52.085,11435,0
+DCRE.US,D,20250910,000000,52.07,52.0781,51.97,52.06,27436,0
+DCRE.US,D,20250911,000000,52.11,52.15,52.08,52.092,92409,0
+DCRE.US,D,20250912,000000,52.13,52.19,52.09,52.11,12669,0
+DCRE.US,D,20250915,000000,52.1206,52.21,52.06,52.1138,22098,0
+DCRE.US,D,20250916,000000,52.12,52.225,52.12,52.165,18054,0
+DCRE.US,D,20250917,000000,52.16,52.24,52.05,52.14,44036,0
+DCRE.US,D,20250918,000000,52.14,52.17,52.11,52.145,23374,0
+DCRE.US,D,20250919,000000,52.147,52.1565,52.11,52.12,35980,0
+DCRE.US,D,20250922,000000,52.15,52.15,52.04,52.0596,104116,0
+DCRE.US,D,20250923,000000,52.06,52.08,52.02,52.05,23403,0
+DCRE.US,D,20250924,000000,52.081906,52.135,52.05,52.05,15630,0
+DCRE.US,D,20250925,000000,52.05,52.05,51.98,52.01,9755,0
+DCRE.US,D,20250926,000000,52,52.1,51.9903,52,27635,0
+DCRE.US,D,20250929,000000,52.02,52.1,52.01,52.048,13191,0
+DCRE.US,D,20250930,000000,52.09,52.14,52.03,52.08,23512,0
+DCRE.US,D,20251001,000000,51.8888,51.93,51.8701,51.92,21852,0
+DCRE.US,D,20251002,000000,51.92,51.96,51.9047,51.94,20005,0
+DCRE.US,D,20251003,000000,51.93,52,51.93,51.95,23367,0
+DCRE.US,D,20251006,000000,51.91,51.965,51.91,51.91,37753,0
+DCRE.US,D,20251007,000000,51.9396,51.95,51.9,51.946,10668,0
+DCRE.US,D,20251008,000000,51.978,51.9898,51.8361,51.9,24754,0
+DCRE.US,D,20251009,000000,51.912,52,51.9,51.91,25602,0
+DCRE.US,D,20251010,000000,51.98,51.9996,51.95,51.95,29784,0
+DCRE.US,D,20251013,000000,51.9753,51.98,51.94,51.9799,10564,0
+DCRE.US,D,20251014,000000,52.027,52.09,52,52.016,16135,0
+DCRE.US,D,20251015,000000,52.04,52.07,52.0003,52.056,14224,0
+DCRE.US,D,20251016,000000,52.03,52.12,52,52.09,24970,0
+DCRE.US,D,20251017,000000,52.11,52.1398,52.08,52.09,29134,0
+DCRE.US,D,20251020,000000,52.105,52.11,52.0887,52.0901,6847,0
+DCRE.US,D,20251021,000000,52.14,52.2092,52.12,52.16,46426,0
+DCRE.US,D,20251022,000000,52.1765,52.26,52.16,52.16,28980,0
+DCRE.US,D,20251023,000000,52.18,52.3,52.17,52.17,27682,0
+DCRE.US,D,20251024,000000,52.19,52.25,52.17,52.22,12033,0
+DCRE.US,D,20251027,000000,52.2194,52.27,52.19,52.236,21549,0
+DCRE.US,D,20251028,000000,52.22,52.255,52.2,52.235,38711,0
+DCRE.US,D,20251029,000000,52.23,52.39,52.2125,52.224,144429,0
+DCRE.US,D,20251030,000000,52.13,52.14,52.07,52.125,21914,0
+DCRE.US,D,20251031,000000,52.129,52.15,52.11,52.11,19031,0
+DCRE.US,D,20251103,000000,51.95,51.9617,51.92,51.92,8955,0
+DCRE.US,D,20251104,000000,51.97,51.98,51.87,51.95,16531,0
+DCRE.US,D,20251105,000000,51.97,51.97,51.93,51.96,22168,0
+DCRE.US,D,20251106,000000,51.97,51.99,51.97,51.981,16074,0
+DCRE.US,D,20251107,000000,51.99,52.04,51.99,52.035,11027,0
+DCRE.US,D,20251110,000000,52.025,52.05,52.025,52.04,9536,0
+DCRE.US,D,20251111,000000,52.07,52.13,52.03,52.07,19921,0
+DCRE.US,D,20251112,000000,52.0697,52.14,52.0501,52.086,29017,0
+DCRE.US,D,20251113,000000,52.071,52.09,52.05,52.075,19646,0
+DCRE.US,D,20251114,000000,52.0701,52.156,52.0561,52.08,36763,0
+DCRE.US,D,20251117,000000,52.08,52.09,52.0628,52.07,18389,0
+DCRE.US,D,20251118,000000,52.095,52.1046,52.0801,52.095,16092,0
+DCRE.US,D,20251119,000000,52.1328,52.15,52.0901,52.125,21332,0
+DCRE.US,D,20251120,000000,52.12,52.13,52.09,52.1156,14077,0
+DCRE.US,D,20251121,000000,52.1474,52.17,52.07,52.14,106348,0
+DCRE.US,D,20251124,000000,52.19,52.21,52.16,52.17,37151,0
+DCRE.US,D,20251125,000000,52.21,52.23,52.18,52.21,70878,0
+DCRE.US,D,20251126,000000,52.2332,52.25,52.2,52.2,21610,0
+DCRE.US,D,20251128,000000,52.22,52.265,52.22,52.22,9502,0
+DCRE.US,D,20251201,000000,52,52.11,52,52,16491,0
+DCRE.US,D,20251202,000000,52,52.06,51.9901,52.03,20950,0
+DCRE.US,D,20251203,000000,52.0499,52.05,52.02,52.04,15909,0
+DCRE.US,D,20251204,000000,52.0374,52.065,52.01,52.03,17500,0
+DCRE.US,D,20251205,000000,52.031,52.04,52,52,19222,0
+DCRE.US,D,20251208,000000,51.99,52.01,51.96,51.96,26787,0
+DCRE.US,D,20251209,000000,51.9932,52.0099,51.96,51.979,19384,0
+DCRE.US,D,20251210,000000,51.966,52.01,51.95,52.01,17497,0
+DCRE.US,D,20251211,000000,52.02,52.05,51.98,52,28352,0
+DCRE.US,D,20251212,000000,52.04,52.05,52.01,52.0399,14658,0
+DCRE.US,D,20251215,000000,52.074,52.08,52.03,52.03,23317,0
+DCRE.US,D,20251216,000000,52.0601,52.1,52.01,52.05,50999,0
+DCRE.US,D,20251217,000000,52.04,52.07,52.03,52.04,26755,0
+DCRE.US,D,20251218,000000,52.07,52.08,52.0364,52.06,12640,0
+DCRE.US,D,20251219,000000,52.09,52.09,52.05,52.08,17023,0
+DCRE.US,D,20251222,000000,52.055,52.08,51.98,52.034,22749,0
+DCRE.US,D,20251223,000000,51.85,51.875,51.82,51.83,19134,0
+DCRE.US,D,20251224,000000,51.82,51.87,51.81,51.84,6805,0
+DCRE.US,D,20251226,000000,51.86,51.9,51.85,51.9,6911,0
+DCRE.US,D,20251229,000000,51.92,52,51.87,51.89,20407,0
+DCRE.US,D,20251230,000000,51.9033,51.9399,51.88,51.89,22197,0
+DCRE.US,D,20251231,000000,51.914,51.92,51.8701,51.9,21133,0
+DCRE.US,D,20260102,000000,51.92,51.955,51.89,51.93,21057,0
+DCRE.US,D,20260105,000000,51.935,51.94,51.918,51.94,19629,0
+DCRE.US,D,20260106,000000,51.94,52.06,51.9355,52.01,37384,0
+DCRE.US,D,20260107,000000,52.01,52.056,51.9879,52.01,17619,0
+DCRE.US,D,20260108,000000,52.0099,52.02,51.99,52,15563,0
+DCRE.US,D,20260109,000000,52.02,52.15,51.9701,52.0312,18220,0
+DCRE.US,D,20260112,000000,52.0299,52.04,52,52.027,15284,0
+DCRE.US,D,20260113,000000,52.04,52.04,52,52,19652,0
+DCRE.US,D,20260114,000000,52.04,52.09,52.03,52.03,78190,0
+DCRE.US,D,20260115,000000,52.06,52.08,52.02,52.08,114900,0
+DCRE.US,D,20260116,000000,52.05,52.1099,52.0372,52.06,56185,0
+DCRE.US,D,20260120,000000,52.06,52.11,51.83,52.02,36935,0
+DCRE.US,D,20260121,000000,52.06,52.08,52.05,52.05,27189,0
+DCRE.US,D,20260122,000000,52.0662,52.0792,52.05,52.05,27074,0
+DCRE.US,D,20260123,000000,52.076,52.12,52.05,52.07,15002,0
+DCRE.US,D,20260126,000000,52.06,52.13,52.06,52.1101,43565,0
+DCRE.US,D,20260127,000000,52.145,52.2,52.13,52.15,21222,0
+DCRE.US,D,20260128,000000,52.122,52.33,52.122,52.18,97700,0
+DCRE.US,D,20260129,000000,52.17,52.19,52.15,52.17,11272,0
+DCRE.US,D,20260130,000000,52.181,52.21,52.145,52.17,20409,0
+DCRE.US,D,20260202,000000,52.0199,52.02,51.96,51.96,21112,0
+DCRE.US,D,20260203,000000,51.9799,51.9999,51.9401,51.97,16539,0
+DCRE.US,D,20260204,000000,51.95,52.03,51.9401,51.9768,25260,0
+DCRE.US,D,20260205,000000,52.0299,52.06,52,52.06,19764,0
+DCRE.US,D,20260206,000000,52.0899,52.125,52.07,52.09,28226,0
+DCRE.US,D,20260209,000000,52.08,52.11,52.07,52.0901,18464,0
+DCRE.US,D,20260210,000000,52.1163,52.21,52.105,52.15,19209,0
+DCRE.US,D,20260211,000000,52.1,52.2,52.09,52.111,12929,0
+DCRE.US,D,20260212,000000,52.1109,52.19,52.11,52.115,12939,0
+DCRE.US,D,20260213,000000,52.19,52.29,52.19,52.215,30537,0
+DCRE.US,D,20260217,000000,52.24,52.31,52.22,52.2501,15476,0
+DCRE.US,D,20260218,000000,52.2,52.275,52.2,52.2175,19180,0
diff --git a/daily/us/nyse etfs/1/dfic.us.txt b/daily/us/nyse etfs/1/dfic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a63a745788ad7b2fb7bced36b90c1e3466d34e5d
--- /dev/null
+++ b/daily/us/nyse etfs/1/dfic.us.txt	
@@ -0,0 +1,979 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFIC.US,D,20220325,000000,24.7755,24.825,24.6667,24.8115,140376.47319489,0
+DFIC.US,D,20220328,000000,24.6765,24.7063,24.5379,24.6865,1115342.8604309,0
+DFIC.US,D,20220329,000000,25.1519,25.2013,24.9836,25.1915,766820.81230604,0
+DFIC.US,D,20220330,000000,25.1321,25.1717,25.0145,25.0528,54834.733412534,0
+DFIC.US,D,20220331,000000,24.8548,24.9538,24.6617,24.6667,36031.021813032,0
+DFIC.US,D,20220401,000000,24.8052,24.8447,24.6963,24.835,58843.902856681,0
+DFIC.US,D,20220404,000000,24.8844,24.9736,24.8844,24.9578,23136.038278442,0
+DFIC.US,D,20220405,000000,24.7656,24.7944,24.5677,24.6171,189762.97760209,0
+DFIC.US,D,20220406,000000,24.3398,24.4587,24.2012,24.32,224086.31540251,0
+DFIC.US,D,20220407,000000,24.023,24.3894,24.023,24.32,67208.625906019,0
+DFIC.US,D,20220408,000000,24.2904,24.429,24.2904,24.3376,16850.630061724,0
+DFIC.US,D,20220411,000000,24.2408,24.2606,24.0626,24.0626,50424.647023972,0
+DFIC.US,D,20220412,000000,24.231,24.2358,23.9437,24.0032,50640.758424739,0
+DFIC.US,D,20220413,000000,24.072,24.3002,24.0626,24.2508,149305.71153875,0
+DFIC.US,D,20220414,000000,24.2012,24.32,24.1914,24.219,61215.069066972,0
+DFIC.US,D,20220418,000000,24.2804,24.2804,24.0627,24.0923,69227.348757115,0
+DFIC.US,D,20220419,000000,24.0824,24.2606,24.0361,24.231,44383.626466065,0
+DFIC.US,D,20220420,000000,24.5082,24.528,24.3894,24.4191,319145.03574952,0
+DFIC.US,D,20220421,000000,24.7063,24.7261,24.1319,24.1319,83033.231747276,0
+DFIC.US,D,20220422,000000,24.0824,24.0824,23.7012,23.7012,110443.02445585,0
+DFIC.US,D,20220425,000000,23.4784,23.607,23.2209,23.5576,138217.37891993,0
+DFIC.US,D,20220426,000000,23.414,23.4486,22.9238,22.9238,189943.7436803,0
+DFIC.US,D,20220427,000000,23.0228,23.2109,22.9238,23.013,202863.97387386,0
+DFIC.US,D,20220428,000000,23.2803,23.4784,23.0425,23.409,161564.47926734,0
+DFIC.US,D,20220429,000000,23.508,23.6467,23.1158,23.1158,362962.12718833,0
+DFIC.US,D,20220502,000000,23.0228,23.1197,22.7951,23.0526,388995.47204996,0
+DFIC.US,D,20220503,000000,23.2506,23.3547,23.1912,23.3001,198975.98839276,0
+DFIC.US,D,20220504,000000,23.31,23.6962,23.1107,23.6616,479910.7107271,0
+DFIC.US,D,20220505,000000,23.409,23.4288,22.7654,22.9238,269254.60802931,0
+DFIC.US,D,20220506,000000,22.8446,22.904,22.5971,22.7357,511036.8116358,0
+DFIC.US,D,20220509,000000,22.3792,22.3891,22.0128,22.0623,613255.48446617,0
+DFIC.US,D,20220510,000000,22.399,22.399,21.9633,22.1252,785681.07642163,0
+DFIC.US,D,20220511,000000,22.2406,22.4981,22.0178,22.0425,1161752.2788126,0
+DFIC.US,D,20220512,000000,22.0029,22.1416,21.7949,22.0227,1037900.2488456,0
+DFIC.US,D,20220513,000000,22.4881,22.5971,22.3099,22.5475,371429.85660626,0
+DFIC.US,D,20220516,000000,22.5377,22.7456,22.4468,22.6169,544986.49888349,0
+DFIC.US,D,20220517,000000,23.0625,23.0922,22.914,23.0922,1176920.4715207,0
+DFIC.US,D,20220518,000000,22.8942,22.904,22.5079,22.5179,1358543.9262714,0
+DFIC.US,D,20220519,000000,22.5971,22.9436,22.5179,22.805,567519.64694578,0
+DFIC.US,D,20220520,000000,23.0922,23.0922,22.6465,22.914,545263.20226579,0
+DFIC.US,D,20220523,000000,23.2011,23.3694,23.1219,23.3001,607184.16791751,0
+DFIC.US,D,20220524,000000,23.1813,23.2902,23.0625,23.2109,271382.39644714,0
+DFIC.US,D,20220525,000000,23.0823,23.3595,23.0823,23.2506,1418043.2323949,0
+DFIC.US,D,20220526,000000,23.2704,23.5576,23.2704,23.518,471447.02077461,0
+DFIC.US,D,20220527,000000,23.6863,23.7852,23.6467,23.7655,425770.76536937,0
+DFIC.US,D,20220531,000000,23.7457,23.8249,23.6368,23.6764,322342.27264124,0
+DFIC.US,D,20220601,000000,23.9041,23.9041,23.4288,23.5278,306242.98315042,0
+DFIC.US,D,20220602,000000,23.716,24.0131,23.6467,24.0032,402615.53963012,0
+DFIC.US,D,20220603,000000,23.7655,23.7853,23.6269,23.6962,357652.24987415,0
+DFIC.US,D,20220606,000000,23.9339,23.9735,23.7358,23.7754,285208.47676448,0
+DFIC.US,D,20220607,000000,23.5724,23.9141,23.5724,23.8843,292638.06356563,0
+DFIC.US,D,20220608,000000,23.7061,23.7655,23.5708,23.607,166896.57364143,0
+DFIC.US,D,20220609,000000,23.4684,23.508,23.112,23.112,1249106.7287089,0
+DFIC.US,D,20220610,000000,22.7555,22.7555,22.4881,22.5673,374766.4550555,0
+DFIC.US,D,20220613,000000,22.0128,22.0227,21.7456,21.8048,550054.00827158,0
+DFIC.US,D,20220614,000000,21.7653,21.8049,21.389,21.5574,2196785.5170657,0
+DFIC.US,D,20220615,000000,21.7949,22.0821,21.587,21.9732,681529.51938065,0
+DFIC.US,D,20220616,000000,21.4682,21.5672,21.2899,21.3989,839592.79198229,0
+DFIC.US,D,20220617,000000,21.4187,21.4781,21.1811,21.3097,1216639.5252758,0
+DFIC.US,D,20220621,000000,21.7851,21.7851,21.587,21.6464,695300.05704826,0
+DFIC.US,D,20220622,000000,21.527,21.5768,21.2881,21.4275,1417310.0957005,0
+DFIC.US,D,20220623,000000,21.3479,21.3578,21.0493,21.2483,1270239.7607716,0
+DFIC.US,D,20220624,000000,21.5071,21.8554,21.4971,21.8554,1532670.4306293,0
+DFIC.US,D,20220627,000000,21.8355,21.9151,21.726,21.8156,1022213.6842154,0
+DFIC.US,D,20220628,000000,22.0527,22.0741,21.6962,21.6962,879011.77033911,0
+DFIC.US,D,20220629,000000,21.6166,21.687,21.527,21.5469,710822.87081678,0
+DFIC.US,D,20220630,000000,21.104,21.4474,21.0592,21.4175,1089381.5311057,0
+DFIC.US,D,20220701,000000,21.2384,21.4673,21.0654,21.4673,723964.44976421,0
+DFIC.US,D,20220705,000000,20.8104,20.9199,20.6344,20.9199,838211.48325758,0
+DFIC.US,D,20220706,000000,20.8701,20.9299,20.691,20.89,1574529.760773,0
+DFIC.US,D,20220707,000000,21.109,21.2583,21.109,21.2384,777624.97608026,0
+DFIC.US,D,20220708,000000,21.2881,21.4076,21.1786,21.3379,651530.52631889,0
+DFIC.US,D,20220711,000000,20.9995,21.0791,20.9348,20.9697,721994.06698908,0
+DFIC.US,D,20220712,000000,20.9199,21.0791,20.8602,20.9199,1207451.7703407,0
+DFIC.US,D,20220713,000000,20.7905,20.9697,20.4521,20.9,1297113.7320636,0
+DFIC.US,D,20220714,000000,20.3128,20.5716,20.2531,20.5616,1294174.7368483,0
+DFIC.US,D,20220715,000000,20.9,20.9,20.5915,20.8602,1160846.8421108,0
+DFIC.US,D,20220718,000000,21.1687,21.2533,20.9846,21.0393,1197422.0095751,0
+DFIC.US,D,20220719,000000,21.5668,21.6066,21.3877,21.5867,816265.98086513,0
+DFIC.US,D,20220720,000000,21.5768,21.6166,21.3975,21.5071,1259813.1100538,0
+DFIC.US,D,20220721,000000,21.517,21.7559,21.4474,21.746,1160217.8468955,0
+DFIC.US,D,20220722,000000,21.8256,21.8952,21.5825,21.6564,738769.95215663,0
+DFIC.US,D,20220725,000000,21.8057,21.8604,21.726,21.8455,697301.48325691,0
+DFIC.US,D,20220726,000000,21.6564,21.6862,21.4971,21.537,902717.65550669,0
+DFIC.US,D,20220727,000000,21.7161,22.0444,21.6663,22.0147,656297.22488351,0
+DFIC.US,D,20220728,000000,22.0744,22.1938,21.8753,22.164,1010947.0334976,0
+DFIC.US,D,20220729,000000,22.2834,22.4924,22.1739,22.4924,822075.64593693,0
+DFIC.US,D,20220801,000000,22.4824,22.5869,22.353,22.4824,629428.27751496,0
+DFIC.US,D,20220802,000000,22.353,22.3829,22.1341,22.154,514220.66985891,0
+DFIC.US,D,20220803,000000,22.2336,22.3128,22.1142,22.2635,745796.41148681,0
+DFIC.US,D,20220804,000000,22.1938,22.3978,22.1938,22.353,544232.58373465,0
+DFIC.US,D,20220805,000000,22.1938,22.2386,22.0246,22.1938,653737.03349594,0
+DFIC.US,D,20220808,000000,22.3929,22.4824,22.2734,22.3132,527588.32536136,0
+DFIC.US,D,20220809,000000,22.3331,22.3331,22.1603,22.1888,619928.03828046,0
+DFIC.US,D,20220810,000000,22.6715,22.8308,22.6317,22.7661,562966.79426105,0
+DFIC.US,D,20220811,000000,22.9104,22.9502,22.771,22.8059,416713.34928428,0
+DFIC.US,D,20220812,000000,22.8308,22.9601,22.771,22.9601,218090.52631683,0
+DFIC.US,D,20220815,000000,22.9104,22.9104,22.6417,22.7611,931709.7129231,0
+DFIC.US,D,20220816,000000,22.6715,22.8357,22.6616,22.8009,1260199.9521591,0
+DFIC.US,D,20220817,000000,22.5919,22.7014,22.4625,22.582,656230.90909403,0
+DFIC.US,D,20220818,000000,22.5919,22.6019,22.4824,22.5521,546233.11005045,0
+DFIC.US,D,20220819,000000,22.3132,22.3331,22.1341,22.2038,404515.26315982,0
+DFIC.US,D,20220822,000000,21.955,21.955,21.7609,21.8156,882179.85646353,0
+DFIC.US,D,20220823,000000,21.8156,22.0843,21.8057,21.9251,1196385.071776,0
+DFIC.US,D,20220824,000000,21.8455,22.0047,21.8057,21.935,595936.79426121,0
+DFIC.US,D,20220825,000000,22.0147,22.1739,21.9749,22.164,443728.99521742,0
+DFIC.US,D,20220826,000000,22.1739,22.1839,21.5768,21.5867,878200.90909509,0
+DFIC.US,D,20220829,000000,21.527,21.6663,21.5121,21.5867,763978.99521895,0
+DFIC.US,D,20220830,000000,21.736,21.736,21.3378,21.3877,963670.9090955,0
+DFIC.US,D,20220831,000000,21.4175,21.4573,21.2434,21.2483,1186237.7512018,0
+DFIC.US,D,20220901,000000,20.9398,20.9498,20.7209,20.9498,1106209.665077,0
+DFIC.US,D,20220902,000000,21.099,21.2682,20.7706,20.8403,786026.98564968,0
+DFIC.US,D,20220906,000000,20.9498,20.9498,20.7109,20.7557,1059821.77034,0
+DFIC.US,D,20220907,000000,20.6213,20.9199,20.5616,20.9,2703295.8373334,0
+DFIC.US,D,20220908,000000,20.681,20.9597,20.6711,20.9597,827018.18182212,0
+DFIC.US,D,20220909,000000,21.3479,21.527,21.3479,21.5071,657957.12918974,0
+DFIC.US,D,20220912,000000,21.8057,21.8944,21.746,21.8256,806918.46890336,0
+DFIC.US,D,20220913,000000,21.3777,21.4872,21.0294,21.0493,691179.33014683,0
+DFIC.US,D,20220914,000000,21.1289,21.2284,21.0194,21.1588,1449975.6459399,0
+DFIC.US,D,20220915,000000,20.9796,21.1687,20.9,20.9448,766782.34450126,0
+DFIC.US,D,20220916,000000,20.7607,20.8602,20.6688,20.8005,629010.28708433,0
+DFIC.US,D,20220919,000000,20.5218,20.905,20.5218,20.9,1076570.5263209,0
+DFIC.US,D,20220920,000000,20.77,20.77,20.4,20.53,1745762,0
+DFIC.US,D,20220921,000000,20.54,20.68,20.24,20.25,1404158,0
+DFIC.US,D,20220922,000000,20.34,20.37,20.115,20.2,2023485,0
+DFIC.US,D,20220923,000000,19.76,19.76,19.3257,19.48,2168622,0
+DFIC.US,D,20220926,000000,19.3,19.41,19.0201,19.125,2227345,0
+DFIC.US,D,20220927,000000,19.225,19.32,18.92,19.05,2734816,0
+DFIC.US,D,20220928,000000,19.15,19.54,18.93,19.49,5105588,0
+DFIC.US,D,20220929,000000,19.14,19.23,18.93,19.22,2065178,0
+DFIC.US,D,20220930,000000,19.3,19.4102,19.12,19.16,3996853,0
+DFIC.US,D,20221003,000000,19.39,19.7,19.33,19.63,2704421,0
+DFIC.US,D,20221004,000000,20.15,20.4,20.08,20.39,2579617,0
+DFIC.US,D,20221005,000000,20.04,20.235,19.87,20.12,2673398,0
+DFIC.US,D,20221006,000000,19.95,20.01,19.76,19.8,1455019,0
+DFIC.US,D,20221007,000000,19.65,19.7,19.4,19.48,2715558,0
+DFIC.US,D,20221010,000000,19.47,19.5,19.265,19.39,3026490,0
+DFIC.US,D,20221011,000000,19.28,19.46,19.09,19.1499,2748945,0
+DFIC.US,D,20221012,000000,19.03,19.16,19.0099,19.055,2257643,0
+DFIC.US,D,20221013,000000,18.73,19.59,18.7,19.515,7634941,0
+DFIC.US,D,20221014,000000,19.63,19.66,19.15,19.19,3651776,0
+DFIC.US,D,20221017,000000,19.61,19.74,19.6,19.64,1643003,0
+DFIC.US,D,20221018,000000,19.97,19.97,19.62,19.79,2669797,0
+DFIC.US,D,20221019,000000,19.58,19.68,19.42,19.55,2528082,0
+DFIC.US,D,20221020,000000,19.61,19.82,19.46,19.52,2278898,0
+DFIC.US,D,20221021,000000,19.32,19.9,19.29,19.88,3396902,0
+DFIC.US,D,20221024,000000,19.84,19.95,19.72,19.875,1998914,0
+DFIC.US,D,20221025,000000,20,20.305,20,20.3,1682947,0
+DFIC.US,D,20221026,000000,20.33,20.655,20.3147,20.515,1978467,0
+DFIC.US,D,20221027,000000,20.49,20.63,20.35,20.37,3257733,0
+DFIC.US,D,20221028,000000,20.29,20.495,20.23,20.49,1897609,0
+DFIC.US,D,20221031,000000,20.3,20.3664,20.25,20.33,4194217,0
+DFIC.US,D,20221101,000000,20.78,20.78,20.4,20.5,2673129,0
+DFIC.US,D,20221102,000000,20.55,20.78,20.18,20.18,1615310,0
+DFIC.US,D,20221103,000000,19.91,20.11,19.875,20.03,1763462,0
+DFIC.US,D,20221104,000000,20.64,20.85,20.52,20.82,4079352,0
+DFIC.US,D,20221107,000000,20.94,21.01,20.8397,20.935,994033,0
+DFIC.US,D,20221108,000000,21.08,21.29,21,21.17,1502345,0
+DFIC.US,D,20221109,000000,21.05,21.15,20.82,20.83,1866943,0
+DFIC.US,D,20221110,000000,21.61,21.955,21.53,21.95,2010212,0
+DFIC.US,D,20221111,000000,22.13,22.4596,22.08,22.4,1053333,0
+DFIC.US,D,20221114,000000,22.23,22.34,22.14,22.17,1237664,0
+DFIC.US,D,20221115,000000,22.465,22.5,22.09,22.26,1898414,0
+DFIC.US,D,20221116,000000,22.25,22.28,22.09,22.16,1956189,0
+DFIC.US,D,20221117,000000,21.89,22.14,21.88,22.14,1946211,0
+DFIC.US,D,20221118,000000,22.17,22.21,22.075,22.15,1439592,0
+DFIC.US,D,20221121,000000,22.03,22.03,21.86,21.99,2459114,0
+DFIC.US,D,20221122,000000,22.14,22.355,22.13,22.35,1528261,0
+DFIC.US,D,20221123,000000,22.32,22.62,22.32,22.59,1655506,0
+DFIC.US,D,20221125,000000,22.63,22.77,22.62,22.72,462546,0
+DFIC.US,D,20221128,000000,22.62,22.64,22.3463,22.37,1245806,0
+DFIC.US,D,20221129,000000,22.41,22.56,22.38,22.45,1656054,0
+DFIC.US,D,20221130,000000,22.62,22.88,22.36,22.82,1991329,0
+DFIC.US,D,20221201,000000,23.07,23.1,22.89,23.0033,1950591,0
+DFIC.US,D,20221202,000000,22.86,23.09,22.83,23.03,1771908,0
+DFIC.US,D,20221205,000000,22.9,22.985,22.61,22.67,2081244,0
+DFIC.US,D,20221206,000000,22.78,22.78,22.43,22.52,2004201,0
+DFIC.US,D,20221207,000000,22.515,22.62,22.45,22.52,1427484,0
+DFIC.US,D,20221208,000000,22.51,22.65,22.49,22.62,1588111,0
+DFIC.US,D,20221209,000000,22.69,22.82,22.62,22.64,3920150,0
+DFIC.US,D,20221212,000000,22.66,22.69,22.547,22.69,1036925,0
+DFIC.US,D,20221213,000000,23.35,23.35,22.92,23,1234260,0
+DFIC.US,D,20221214,000000,23.02,23.14,22.81,22.9499,1578128,0
+DFIC.US,D,20221215,000000,22.73,22.73,22.34,22.43,1185680,0
+DFIC.US,D,20221216,000000,22.26,22.345,22.125,22.25,2390815,0
+DFIC.US,D,20221219,000000,22.36,22.36,22.1199,22.18,1098992,0
+DFIC.US,D,20221220,000000,22.15,22.29,22.1,22.19,1186843,0
+DFIC.US,D,20221221,000000,22.36,22.4999,22.32,22.435,1183888,0
+DFIC.US,D,20221222,000000,22.36,22.36,22.04,22.25,1517758,0
+DFIC.US,D,20221223,000000,22.25,22.4,22.19,22.37,1050048,0
+DFIC.US,D,20221227,000000,22.58,22.58,22.3677,22.43,991944,0
+DFIC.US,D,20221228,000000,22.5,22.5241,22.19,22.195,1332380,0
+DFIC.US,D,20221229,000000,22.46,22.6,22.409,22.54,1399109,0
+DFIC.US,D,20221230,000000,22.44,22.47,22.32,22.35,958801,0
+DFIC.US,D,20230103,000000,22.65,22.73,22.41,22.5,951422,0
+DFIC.US,D,20230104,000000,22.82,22.8399,22.62,22.77,3977796,0
+DFIC.US,D,20230105,000000,22.49,22.66,22.49,22.58,922099,0
+DFIC.US,D,20230106,000000,22.75,23.18,22.61,23.15,794500,0
+DFIC.US,D,20230109,000000,23.37,23.49,23.27,23.28,894966,0
+DFIC.US,D,20230110,000000,23.26,23.33,23.16,23.32,1076776,0
+DFIC.US,D,20230111,000000,23.37,23.49,23.35,23.49,1650593,0
+DFIC.US,D,20230112,000000,23.71,23.885,23.45,23.845,1375745,0
+DFIC.US,D,20230113,000000,23.74,23.96,23.74,23.94,979088,0
+DFIC.US,D,20230117,000000,24.06,24.09,23.9521,24.015,494742,0
+DFIC.US,D,20230118,000000,24.3,24.3,23.92,23.93,529587,0
+DFIC.US,D,20230119,000000,23.87,23.945,23.75,23.88,605988,0
+DFIC.US,D,20230120,000000,23.87,24.15,23.83,24.15,662167,0
+DFIC.US,D,20230123,000000,24.09,24.2601,24.05,24.24,552923,0
+DFIC.US,D,20230124,000000,24.14,24.275,24.045,24.24,659013,0
+DFIC.US,D,20230125,000000,24.16,24.37,24.1,24.35,1087863,0
+DFIC.US,D,20230126,000000,24.46,24.46,24.2325,24.45,722124,0
+DFIC.US,D,20230127,000000,24.31,24.4765,24.2939,24.42,576198,0
+DFIC.US,D,20230130,000000,24.32,24.4,24.22,24.23,544400,0
+DFIC.US,D,20230131,000000,24.2,24.42,24.15,24.41,559820,0
+DFIC.US,D,20230201,000000,24.41,24.715,24.22,24.62,902888,0
+DFIC.US,D,20230202,000000,24.74,24.74,24.465,24.64,749042,0
+DFIC.US,D,20230203,000000,24.31,24.485,24.25,24.31,1591959,0
+DFIC.US,D,20230206,000000,24.085,24.1,23.9263,24.05,678568,0
+DFIC.US,D,20230207,000000,23.98,24.31,23.905,24.29,640610,0
+DFIC.US,D,20230208,000000,24.29,24.29,24.11,24.155,767265,0
+DFIC.US,D,20230209,000000,24.46,24.5,24.12,24.17,854522,0
+DFIC.US,D,20230210,000000,24.1,24.105,23.97,24.08,547715,0
+DFIC.US,D,20230213,000000,24.1,24.28,24.0605,24.28,426998,0
+DFIC.US,D,20230214,000000,24.17,24.43,24.092,24.32,574440,0
+DFIC.US,D,20230215,000000,24.03,24.27,24.03,24.23,618248,0
+DFIC.US,D,20230216,000000,24.05,24.31,24.032,24.16,510604,0
+DFIC.US,D,20230217,000000,24.03,24.21,23.98,24.18,548126,0
+DFIC.US,D,20230221,000000,24.06,24.1,23.9,23.9,1466968,0
+DFIC.US,D,20230222,000000,23.84,23.86,23.68,23.72,921861,0
+DFIC.US,D,20230223,000000,23.88,23.91,23.67,23.88,510717,0
+DFIC.US,D,20230224,000000,23.49,23.57,23.44,23.54,1518570,0
+DFIC.US,D,20230227,000000,23.83,23.895,23.7699,23.84,689159,0
+DFIC.US,D,20230228,000000,23.81,23.835,23.69,23.7,585421,0
+DFIC.US,D,20230301,000000,23.87,23.95,23.79,23.875,1396798,0
+DFIC.US,D,20230302,000000,23.74,23.925,23.7,23.9,1060683,0
+DFIC.US,D,20230303,000000,24.06,24.27,23.98,24.26,516545,0
+DFIC.US,D,20230306,000000,24.22,24.27,24.15,24.19,866476,0
+DFIC.US,D,20230307,000000,24.15,24.15,23.715,23.76,640537,0
+DFIC.US,D,20230308,000000,23.82,23.96,23.79,23.88,766213,0
+DFIC.US,D,20230309,000000,23.89,23.985,23.63,23.67,757071,0
+DFIC.US,D,20230310,000000,23.7,23.73,23.39,23.41,664104,0
+DFIC.US,D,20230313,000000,23.1,23.34,23.01,23.18,782634,0
+DFIC.US,D,20230314,000000,23.4,23.455,23.25,23.4152,871566,0
+DFIC.US,D,20230315,000000,22.63,22.7,22.3701,22.68,1137810,0
+DFIC.US,D,20230316,000000,22.51,22.96,22.46,22.96,1276551,0
+DFIC.US,D,20230317,000000,22.79,22.79,22.605,22.69,762991,0
+DFIC.US,D,20230320,000000,22.88,23.1,22.87,23.03,556628,0
+DFIC.US,D,20230321,000000,23.35,23.38,23.2178,23.34,1083174,0
+DFIC.US,D,20230322,000000,23.31,23.63,23.2,23.2,1457482,0
+DFIC.US,D,20230323,000000,23.43,23.575,23.125,23.22,1042275,0
+DFIC.US,D,20230324,000000,22.99,23.125,22.8816,23.11,741968,0
+DFIC.US,D,20230327,000000,23.27,23.36,23.19,23.32,863186,0
+DFIC.US,D,20230328,000000,23.33,23.42,23.29,23.39,1352864,0
+DFIC.US,D,20230329,000000,23.55,23.675,23.55,23.66,723811,0
+DFIC.US,D,20230330,000000,23.97,23.9856,23.9,23.96,928503,0
+DFIC.US,D,20230331,000000,23.98,24.1,23.98,24.065,546810,0
+DFIC.US,D,20230403,000000,24.12,24.3,24.08,24.3,630472,0
+DFIC.US,D,20230404,000000,24.33,24.35,24.185,24.255,497444,0
+DFIC.US,D,20230405,000000,24.03,24.12,23.915,24.015,510718,0
+DFIC.US,D,20230406,000000,24,24.15,23.945,24.09,524019,0
+DFIC.US,D,20230410,000000,23.99,24.11,23.86,24.11,1771086,0
+DFIC.US,D,20230411,000000,24.16,24.28,24.16,24.24,577686,0
+DFIC.US,D,20230412,000000,24.46,24.499,24.31,24.37,740101,0
+DFIC.US,D,20230413,000000,24.59,24.71,24.55,24.7,578223,0
+DFIC.US,D,20230414,000000,24.7,24.76,24.505,24.61,786694,0
+DFIC.US,D,20230417,000000,24.58,24.59,24.45,24.585,674312,0
+DFIC.US,D,20230418,000000,24.7,24.72,24.6399,24.71,663649,0
+DFIC.US,D,20230419,000000,24.56,24.62,24.5399,24.59,1839401,0
+DFIC.US,D,20230420,000000,24.54,24.61,24.485,24.55,1538325,0
+DFIC.US,D,20230421,000000,24.52,24.63,24.43,24.62,1738901,0
+DFIC.US,D,20230424,000000,24.62,24.7,24.615,24.68,1227196,0
+DFIC.US,D,20230425,000000,24.66,24.66,24.29,24.295,630673,0
+DFIC.US,D,20230426,000000,24.42,24.46,24.2699,24.28,720676,0
+DFIC.US,D,20230427,000000,24.44,24.605,24.375,24.6,757873,0
+DFIC.US,D,20230428,000000,24.445,24.65,24.445,24.645,662998,0
+DFIC.US,D,20230501,000000,24.68,24.72,24.59,24.62,726560,0
+DFIC.US,D,20230502,000000,24.32,24.34,24.15,24.31,833622,0
+DFIC.US,D,20230503,000000,24.37,24.52,24.33,24.34,1265178,0
+DFIC.US,D,20230504,000000,24.2645,24.35,24.205,24.27,805041,0
+DFIC.US,D,20230505,000000,24.4,24.717,24.4,24.66,576699,0
+DFIC.US,D,20230508,000000,24.78,24.78,24.67,24.71,624442,0
+DFIC.US,D,20230509,000000,24.5,24.67,24.5,24.64,504298,0
+DFIC.US,D,20230510,000000,24.64,24.71,24.43,24.59,676233,0
+DFIC.US,D,20230511,000000,24.46,24.46,24.2999,24.46,722395,0
+DFIC.US,D,20230512,000000,24.47,24.51,24.31,24.405,489040,0
+DFIC.US,D,20230515,000000,24.49,24.61,24.44,24.6,664165,0
+DFIC.US,D,20230516,000000,24.49,24.51,24.325,24.335,535047,0
+DFIC.US,D,20230517,000000,24.39,24.455,24.25,24.43,623654,0
+DFIC.US,D,20230518,000000,24.38,24.39,24.2421,24.39,628803,0
+DFIC.US,D,20230519,000000,24.48,24.5235,24.42,24.48,510765,0
+DFIC.US,D,20230522,000000,24.46,24.55,24.44,24.49,539787,0
+DFIC.US,D,20230523,000000,24.28,24.34,24.1699,24.17,803103,0
+DFIC.US,D,20230524,000000,23.95,23.96,23.79,23.8,600922,0
+DFIC.US,D,20230525,000000,23.81,23.81,23.66,23.76,695813,0
+DFIC.US,D,20230526,000000,23.79,23.9465,23.79,23.93,515341,0
+DFIC.US,D,20230530,000000,23.87,23.87,23.639,23.71,569372,0
+DFIC.US,D,20230531,000000,23.49,23.49,23.29,23.45,813296,0
+DFIC.US,D,20230601,000000,23.59,23.84,23.57,23.81,2440964,0
+DFIC.US,D,20230602,000000,24.16,24.1999,24.1,24.18,719312,0
+DFIC.US,D,20230605,000000,24.16,24.16,24.0257,24.05,733066,0
+DFIC.US,D,20230606,000000,23.98,24.235,23.98,24.22,1650736,0
+DFIC.US,D,20230607,000000,24.16,24.26,24.045,24.06,694336,0
+DFIC.US,D,20230608,000000,24.19,24.3,24.12,24.29,592655,0
+DFIC.US,D,20230609,000000,24.29,24.315,24.22,24.26,529782,0
+DFIC.US,D,20230612,000000,24.36,24.37,24.27,24.37,2372218,0
+DFIC.US,D,20230613,000000,24.57,24.64,24.5428,24.59,780665,0
+DFIC.US,D,20230614,000000,24.76,24.8072,24.54,24.66,552564,0
+DFIC.US,D,20230615,000000,24.67,24.91,24.62,24.88,1124652,0
+DFIC.US,D,20230616,000000,24.99,24.99,24.81,24.81,679258,0
+DFIC.US,D,20230620,000000,24.62,24.62,24.415,24.49,714752,0
+DFIC.US,D,20230621,000000,24.19,24.355,24.1437,24.29,985860,0
+DFIC.US,D,20230622,000000,24.07,24.1399,24.06,24.11,780667,0
+DFIC.US,D,20230623,000000,23.84,23.85,23.68,23.74,689058,0
+DFIC.US,D,20230626,000000,23.78,23.85,23.75,23.805,989403,0
+DFIC.US,D,20230627,000000,23.86,23.985,23.77,23.98,991893,0
+DFIC.US,D,20230628,000000,23.98,24.045,23.93,24.01,722440,0
+DFIC.US,D,20230629,000000,23.875,24,23.875,23.98,598977,0
+DFIC.US,D,20230630,000000,24.24,24.3,24.17,24.27,782955,0
+DFIC.US,D,20230703,000000,24.33,24.37,24.29,24.33,337542,0
+DFIC.US,D,20230705,000000,24.24,24.24,24.045,24.07,620699,0
+DFIC.US,D,20230706,000000,23.72,23.76,23.5452,23.67,664794,0
+DFIC.US,D,20230707,000000,23.77,24.06,23.74,23.96,1191437,0
+DFIC.US,D,20230710,000000,23.9,24.05,23.9,24.04,1156858,0
+DFIC.US,D,20230711,000000,24.15,24.2756,24.105,24.27,652780,0
+DFIC.US,D,20230712,000000,24.64,24.76,24.58,24.73,694097,0
+DFIC.US,D,20230713,000000,24.97,25.1,24.97,25.07,772317,0
+DFIC.US,D,20230714,000000,25.02,25.0272,24.86,24.89,581479,0
+DFIC.US,D,20230717,000000,24.8,24.895,24.7399,24.86,752722,0
+DFIC.US,D,20230718,000000,24.95,25.1,24.91,25.06,884581,0
+DFIC.US,D,20230719,000000,25.15,25.15,25.0201,25.09,653864,0
+DFIC.US,D,20230720,000000,25.08,25.09,24.9139,24.96,904559,0
+DFIC.US,D,20230721,000000,25.01,25.01,24.89,24.965,703808,0
+DFIC.US,D,20230724,000000,24.93,25.01,24.8696,24.94,961677,0
+DFIC.US,D,20230725,000000,24.95,25.0599,24.95,25.01,733148,0
+DFIC.US,D,20230726,000000,24.89,25.16,24.89,25.09,673528,0
+DFIC.US,D,20230727,000000,25.27,25.27,24.955,25.01,643872,0
+DFIC.US,D,20230728,000000,25.17,25.23,25.08,25.145,504002,0
+DFIC.US,D,20230731,000000,25.2,25.26,25.15,25.17,876367,0
+DFIC.US,D,20230801,000000,24.99,24.995,24.81,24.87,590564,0
+DFIC.US,D,20230802,000000,24.63,24.63,24.41,24.45,788691,0
+DFIC.US,D,20230803,000000,24.29,24.4497,24.24,24.39,715715,0
+DFIC.US,D,20230804,000000,24.57,24.735,24.47,24.5,712292,0
+DFIC.US,D,20230807,000000,24.61,24.6975,24.54,24.69,667788,0
+DFIC.US,D,20230808,000000,24.44,24.52,24.3,24.51,1124480,0
+DFIC.US,D,20230809,000000,24.55,24.61,24.475,24.52,549899,0
+DFIC.US,D,20230810,000000,24.71,24.875,24.56,24.58,716702,0
+DFIC.US,D,20230811,000000,24.5,24.54,24.4185,24.46,916803,0
+DFIC.US,D,20230814,000000,24.28,24.39,24.175,24.37,794411,0
+DFIC.US,D,20230815,000000,24.24,24.24,24.01,24.05,1118284,0
+DFIC.US,D,20230816,000000,24.01,24.08,23.86,23.86,922892,0
+DFIC.US,D,20230817,000000,23.96,24,23.719,23.75,748418,0
+DFIC.US,D,20230818,000000,23.62,23.76,23.55,23.72,935944,0
+DFIC.US,D,20230821,000000,23.8,23.82,23.66,23.78,551891,0
+DFIC.US,D,20230822,000000,23.88,23.8861,23.735,23.74,607609,0
+DFIC.US,D,20230823,000000,23.83,24.025,23.78,23.97,652530,0
+DFIC.US,D,20230824,000000,23.87,23.92,23.65,23.67,822821,0
+DFIC.US,D,20230825,000000,23.83,23.89,23.6192,23.815,927919,0
+DFIC.US,D,20230828,000000,23.94,24.066,23.94,24.04,800366,0
+DFIC.US,D,20230829,000000,24.04,24.39,23.99,24.37,701567,0
+DFIC.US,D,20230830,000000,24.43,24.485,24.35,24.38,654148,0
+DFIC.US,D,20230831,000000,24.44,24.44,24.26,24.32,1131004,0
+DFIC.US,D,20230901,000000,24.54,24.57,24.31,24.39,752021,0
+DFIC.US,D,20230905,000000,24.29,24.31,24.16,24.17,526447,0
+DFIC.US,D,20230906,000000,24.18,24.22,24.02,24.11,495831,0
+DFIC.US,D,20230907,000000,23.985,24.0671,23.925,23.98,508342,0
+DFIC.US,D,20230908,000000,23.98,24.04,23.93,23.96,687983,0
+DFIC.US,D,20230911,000000,24.19,24.25,24.13,24.22,456117,0
+DFIC.US,D,20230912,000000,24.13,24.23,24.115,24.15,709802,0
+DFIC.US,D,20230913,000000,24.1,24.16,24.03,24.08,621795,0
+DFIC.US,D,20230914,000000,24.26,24.41,24.25,24.395,446809,0
+DFIC.US,D,20230915,000000,24.42,24.49,24.305,24.33,718258,0
+DFIC.US,D,20230918,000000,24.24,24.26,24.15,24.24,686223,0
+DFIC.US,D,20230919,000000,24.07,24.17,24.03,24.09,874646,0
+DFIC.US,D,20230920,000000,24.23,24.31,24,24.02,1066588,0
+DFIC.US,D,20230921,000000,23.87,23.87,23.66,23.66,1480787,0
+DFIC.US,D,20230922,000000,23.82,23.86,23.655,23.68,583292,0
+DFIC.US,D,20230925,000000,23.57,23.62,23.455,23.62,915201,0
+DFIC.US,D,20230926,000000,23.43,23.49,23.274,23.31,837448,0
+DFIC.US,D,20230927,000000,23.355,23.38,23.1,23.25,1168126,0
+DFIC.US,D,20230928,000000,23.265,23.5099,23.26,23.46,732544,0
+DFIC.US,D,20230929,000000,23.66,23.66,23.3,23.35,1264039,0
+DFIC.US,D,20231002,000000,23.19,23.2,22.91,22.96,773372,0
+DFIC.US,D,20231003,000000,22.78,22.78,22.565,22.66,1399342,0
+DFIC.US,D,20231004,000000,22.67,22.67,22.41,22.6,2166953,0
+DFIC.US,D,20231005,000000,22.71,22.8451,22.68,22.83,885641,0
+DFIC.US,D,20231006,000000,22.78,23.135,22.65,23.08,949919,0
+DFIC.US,D,20231009,000000,22.87,23.0999,22.87,23.09,961205,0
+DFIC.US,D,20231010,000000,23.31,23.46,23.29,23.395,1122979,0
+DFIC.US,D,20231011,000000,23.49,23.505,23.3092,23.44,822861,0
+DFIC.US,D,20231012,000000,23.49,23.49,23.13,23.225,740767,0
+DFIC.US,D,20231013,000000,23.19,23.2,22.962,23.03,1048466,0
+DFIC.US,D,20231016,000000,23.045,23.22,23.045,23.21,1049212,0
+DFIC.US,D,20231017,000000,23.04,23.3,22.99,23.2,981830,0
+DFIC.US,D,20231018,000000,23.05,23.05,22.805,22.82,1291393,0
+DFIC.US,D,20231019,000000,22.78,22.9,22.615,22.67,1073493,0
+DFIC.US,D,20231020,000000,22.59,22.615,22.43,22.45,1153054,0
+DFIC.US,D,20231023,000000,22.38,22.567,22.225,22.44,1533081,0
+DFIC.US,D,20231024,000000,22.46,22.555,22.4145,22.515,1012341,0
+DFIC.US,D,20231025,000000,22.395,22.475,22.3,22.33,1084482,0
+DFIC.US,D,20231026,000000,22.265,22.335,22.13,22.21,1365421,0
+DFIC.US,D,20231027,000000,22.39,22.4715,22.145,22.18,1339535,0
+DFIC.US,D,20231030,000000,22.44,22.47,22.33,22.47,1099974,0
+DFIC.US,D,20231031,000000,22.5,22.58,22.445,22.555,1853111,0
+DFIC.US,D,20231101,000000,22.6,22.73,22.515,22.73,1329154,0
+DFIC.US,D,20231102,000000,23.12,23.21,23.045,23.2,1014350,0
+DFIC.US,D,20231103,000000,23.46,23.65,23.42,23.48,917246,0
+DFIC.US,D,20231106,000000,23.44,23.46,23.295,23.34,875730,0
+DFIC.US,D,20231107,000000,23.18,23.185,23.07,23.13,780228,0
+DFIC.US,D,20231108,000000,23.13,23.165,22.9944,23.06,926986,0
+DFIC.US,D,20231109,000000,23.3,23.35,23.08,23.09,846975,0
+DFIC.US,D,20231110,000000,23.08,23.24,22.97,23.24,703706,0
+DFIC.US,D,20231113,000000,23.18,23.335,23.1101,23.31,653354,0
+DFIC.US,D,20231114,000000,23.7,23.9583,23.7,23.93,803376,0
+DFIC.US,D,20231115,000000,23.9,24.0157,23.87,23.89,803093,0
+DFIC.US,D,20231116,000000,23.84,23.86,23.695,23.77,959808,0
+DFIC.US,D,20231117,000000,23.985,24.12,23.97,24.1,1256062,0
+DFIC.US,D,20231120,000000,24.14,24.22,24.05,24.19,1117727,0
+DFIC.US,D,20231121,000000,24.2,24.22,24.065,24.09,1758890,0
+DFIC.US,D,20231122,000000,24.07,24.14,24,24.14,885057,0
+DFIC.US,D,20231124,000000,24.23,24.32,24.2195,24.31,179354,0
+DFIC.US,D,20231127,000000,24.28,24.28,24.2,24.25,718971,0
+DFIC.US,D,20231128,000000,24.25,24.3888,24.19,24.31,945699,0
+DFIC.US,D,20231129,000000,24.4,24.465,24.2998,24.37,895782,0
+DFIC.US,D,20231130,000000,24.35,24.405,24.28,24.36,1291545,0
+DFIC.US,D,20231201,000000,24.4,24.64,24.33,24.64,955336,0
+DFIC.US,D,20231204,000000,24.37,24.485,24.335,24.4,820005,0
+DFIC.US,D,20231205,000000,24.37,24.4,24.28,24.305,986350,0
+DFIC.US,D,20231206,000000,24.55,24.5806,24.35,24.37,808582,0
+DFIC.US,D,20231207,000000,24.45,24.53,24.325,24.48,928236,0
+DFIC.US,D,20231208,000000,24.44,24.5699,24.39,24.53,1097378,0
+DFIC.US,D,20231211,000000,24.53,24.57,24.45,24.56,1116536,0
+DFIC.US,D,20231212,000000,24.56,24.56,24.39,24.53,920561,0
+DFIC.US,D,20231213,000000,24.61,24.935,24.44,24.93,910137,0
+DFIC.US,D,20231214,000000,25.17,25.2859,25.09,25.21,1003271,0
+DFIC.US,D,20231215,000000,25.16,25.16,24.96,24.96,994202,0
+DFIC.US,D,20231218,000000,25.01,25.08,24.97,25,1453638,0
+DFIC.US,D,20231219,000000,25.1,25.14,25.03,25.13,1306810,0
+DFIC.US,D,20231220,000000,25.19,25.205,24.8719,24.89,1316062,0
+DFIC.US,D,20231221,000000,25.17,25.28,25.105,25.28,1323652,0
+DFIC.US,D,20231222,000000,25.42,25.43,25.28,25.36,1393956,0
+DFIC.US,D,20231226,000000,25.45,25.5099,25.37,25.48,818775,0
+DFIC.US,D,20231227,000000,25.52,25.62,25.44,25.58,1013312,0
+DFIC.US,D,20231228,000000,25.64,25.655,25.51,25.53,897710,0
+DFIC.US,D,20231229,000000,25.58,25.61,25.4761,25.53,818500,0
+DFIC.US,D,20240102,000000,25.35,25.4075,25.25,25.28,898352,0
+DFIC.US,D,20240103,000000,25.1,25.148,24.95,25.08,858625,0
+DFIC.US,D,20240104,000000,25.14,25.2597,25.09,25.16,779866,0
+DFIC.US,D,20240105,000000,25.13,25.36,25.07,25.155,1097310,0
+DFIC.US,D,20240108,000000,25.16,25.405,25.145,25.38,859574,0
+DFIC.US,D,20240109,000000,25.25,25.25,25.145,25.19,637155,0
+DFIC.US,D,20240110,000000,25.225,25.3199,25.21,25.28,1279481,0
+DFIC.US,D,20240111,000000,25.34,25.34,25.0263,25.26,982044,0
+DFIC.US,D,20240112,000000,25.41,25.495,25.285,25.33,864729,0
+DFIC.US,D,20240116,000000,25.07,25.07,24.8235,24.88,1044213,0
+DFIC.US,D,20240117,000000,24.57,24.6271,24.4516,24.62,888202,0
+DFIC.US,D,20240118,000000,24.74,24.84,24.665,24.84,855923,0
+DFIC.US,D,20240119,000000,24.77,24.88,24.6681,24.88,1391423,0
+DFIC.US,D,20240122,000000,24.98,25.035,24.915,24.97,765584,0
+DFIC.US,D,20240123,000000,24.96,24.96,24.813,24.93,829644,0
+DFIC.US,D,20240124,000000,25.21,25.23,25.055,25.07,872346,0
+DFIC.US,D,20240125,000000,25.145,25.18,25.0379,25.18,972072,0
+DFIC.US,D,20240126,000000,25.28,25.3,25.21,25.25,1186459,0
+DFIC.US,D,20240129,000000,25.25,25.3957,25.17,25.37,658607,0
+DFIC.US,D,20240130,000000,25.35,25.35,25.2197,25.33,684398,0
+DFIC.US,D,20240131,000000,25.46,25.51,25.155,25.2,1525116,0
+DFIC.US,D,20240201,000000,25.27,25.45,25.22,25.45,1167219,0
+DFIC.US,D,20240202,000000,25.47,25.47,25.1098,25.22,885224,0
+DFIC.US,D,20240205,000000,25.09,25.09,24.895,25.01,926665,0
+DFIC.US,D,20240206,000000,25.04,25.2,25,25.2,1861233,0
+DFIC.US,D,20240207,000000,25.19,25.19,25.1,25.17,985003,0
+DFIC.US,D,20240208,000000,25.12,25.12,25.01,25.12,1304870,0
+DFIC.US,D,20240209,000000,25.13,25.19,25.045,25.18,711742,0
+DFIC.US,D,20240212,000000,25.23,25.3398,25.2,25.27,888945,0
+DFIC.US,D,20240213,000000,25.03,25.03,24.74,24.85,903271,0
+DFIC.US,D,20240214,000000,25.05,25.12,24.99,25.1,999420,0
+DFIC.US,D,20240215,000000,25.16,25.41,25.16,25.39,1354503,0
+DFIC.US,D,20240216,000000,25.44,25.54,25.35,25.46,781429,0
+DFIC.US,D,20240220,000000,25.51,25.5602,25.44,25.495,1059992,0
+DFIC.US,D,20240221,000000,25.56,25.58,25.43,25.54,1236734,0
+DFIC.US,D,20240222,000000,25.73,25.81,25.695,25.805,1023122,0
+DFIC.US,D,20240223,000000,25.84,25.8681,25.785,25.84,1034192,0
+DFIC.US,D,20240226,000000,25.88,25.88,25.7206,25.78,1440459,0
+DFIC.US,D,20240227,000000,25.82,25.87,25.78,25.845,768000,0
+DFIC.US,D,20240228,000000,25.74,25.775,25.6904,25.74,1060459,0
+DFIC.US,D,20240229,000000,25.91,25.915,25.7,25.795,1098081,0
+DFIC.US,D,20240301,000000,25.93,26.0799,25.82,26.06,1037627,0
+DFIC.US,D,20240304,000000,26,26.0298,25.93,25.97,741725,0
+DFIC.US,D,20240305,000000,26,26.095,25.886,25.96,926658,0
+DFIC.US,D,20240306,000000,26.27,26.355,26.224,26.29,1021912,0
+DFIC.US,D,20240307,000000,26.49,26.57,26.42,26.54,1197828,0
+DFIC.US,D,20240308,000000,26.66,26.66,26.435,26.47,1375863,0
+DFIC.US,D,20240311,000000,26.33,26.33,26.1815,26.315,827957,0
+DFIC.US,D,20240312,000000,26.36,26.51,26.2604,26.505,949298,0
+DFIC.US,D,20240313,000000,26.44,26.59,26.44,26.54,966539,0
+DFIC.US,D,20240314,000000,26.59,26.59,26.265,26.36,911958,0
+DFIC.US,D,20240315,000000,26.34,26.46,26.3241,26.42,1507452,0
+DFIC.US,D,20240318,000000,26.43,26.48,26.39,26.42,631881,0
+DFIC.US,D,20240319,000000,26.41,26.5,26.33,26.44,756452,0
+DFIC.US,D,20240320,000000,26.49,26.74,26.395,26.72,1101749,0
+DFIC.US,D,20240321,000000,26.75,26.775,26.68,26.69,795432,0
+DFIC.US,D,20240322,000000,26.69,26.69,26.58,26.6,775044,0
+DFIC.US,D,20240325,000000,26.53,26.66,26.53,26.58,670197,0
+DFIC.US,D,20240326,000000,26.66,26.7199,26.62,26.62,936613,0
+DFIC.US,D,20240327,000000,26.75,26.83,26.665,26.83,1082811,0
+DFIC.US,D,20240328,000000,26.78,26.8187,26.745,26.75,1054331,0
+DFIC.US,D,20240401,000000,27.11,27.11,26.625,26.68,908801,0
+DFIC.US,D,20240402,000000,26.56,26.56,26.4501,26.54,1068282,0
+DFIC.US,D,20240403,000000,26.52,26.765,26.52,26.735,1065100,0
+DFIC.US,D,20240404,000000,26.94,26.94,26.53,26.56,1392578,0
+DFIC.US,D,20240405,000000,26.51,26.7199,26.4823,26.665,685569,0
+DFIC.US,D,20240408,000000,26.83,26.86,26.755,26.815,626967,0
+DFIC.US,D,20240409,000000,26.89,26.96,26.7101,26.82,920853,0
+DFIC.US,D,20240410,000000,26.38,26.59,26.3797,26.47,939546,0
+DFIC.US,D,20240411,000000,26.59,26.59,26.27,26.525,859655,0
+DFIC.US,D,20240412,000000,26.35,26.425,26.0843,26.12,1536351,0
+DFIC.US,D,20240415,000000,26.44,26.44,25.9997,26.03,1298584,0
+DFIC.US,D,20240416,000000,25.75,25.855,25.65,25.73,1390229,0
+DFIC.US,D,20240417,000000,25.87,25.91,25.665,25.77,2090048,0
+DFIC.US,D,20240418,000000,25.82,25.92,25.7066,25.75,1167191,0
+DFIC.US,D,20240419,000000,25.77,25.85,25.69,25.76,958522,0
+DFIC.US,D,20240422,000000,25.9,26.09,25.84,26.01,787747,0
+DFIC.US,D,20240423,000000,26.01,26.265,26.01,26.23,963989,0
+DFIC.US,D,20240424,000000,26.29,26.29,26.06,26.16,979152,0
+DFIC.US,D,20240425,000000,25.87,26.09,25.76,26.06,1179987,0
+DFIC.US,D,20240426,000000,26.17,26.29,26.155,26.24,1372611,0
+DFIC.US,D,20240429,000000,26.33,26.465,26.315,26.425,770503,0
+DFIC.US,D,20240430,000000,26.29,26.33,26.02,26.02,1179970,0
+DFIC.US,D,20240501,000000,26.03,26.26,25.895,25.96,1154916,0
+DFIC.US,D,20240502,000000,26.22,26.3569,26.09,26.31,654007,0
+DFIC.US,D,20240503,000000,26.6,26.7288,26.4,26.535,832613,0
+DFIC.US,D,20240506,000000,26.65,26.76,26.645,26.73,702961,0
+DFIC.US,D,20240507,000000,26.78,26.827,26.715,26.75,639080,0
+DFIC.US,D,20240508,000000,26.66,26.75,26.6181,26.74,557618,0
+DFIC.US,D,20240509,000000,26.75,26.98,26.75,26.97,855976,0
+DFIC.US,D,20240510,000000,27.04,27.08,26.97,27.005,706132,0
+DFIC.US,D,20240513,000000,27.01,27.0899,26.98,27.015,1080135,0
+DFIC.US,D,20240514,000000,27.12,27.2,27.085,27.18,970257,0
+DFIC.US,D,20240515,000000,27.33,27.44,27.22,27.44,888652,0
+DFIC.US,D,20240516,000000,27.36,27.37,27.2599,27.26,1000543,0
+DFIC.US,D,20240517,000000,27.32,27.405,27.255,27.4,1367344,0
+DFIC.US,D,20240520,000000,27.43,27.49,27.4001,27.41,726731,0
+DFIC.US,D,20240521,000000,27.35,27.4,27.29,27.38,730530,0
+DFIC.US,D,20240522,000000,27.23,27.23,27.0201,27.095,948923,0
+DFIC.US,D,20240523,000000,27.28,27.29,26.895,26.94,774472,0
+DFIC.US,D,20240524,000000,27.08,27.235,27.08,27.205,627622,0
+DFIC.US,D,20240528,000000,27.33,27.355,27.15,27.25,908422,0
+DFIC.US,D,20240529,000000,26.93,26.93,26.78,26.795,882266,0
+DFIC.US,D,20240530,000000,27.01,27.135,26.99,27.08,1308857,0
+DFIC.US,D,20240531,000000,27.25,27.345,27.1236,27.34,1102200,0
+DFIC.US,D,20240603,000000,27.43,27.43,27.245,27.365,985848,0
+DFIC.US,D,20240604,000000,27.29,27.29,27.12,27.22,726376,0
+DFIC.US,D,20240605,000000,27.34,27.34,27.14,27.32,719539,0
+DFIC.US,D,20240606,000000,27.31,27.376,27.27,27.37,1426152,0
+DFIC.US,D,20240607,000000,27.16,27.2074,27.025,27.04,576225,0
+DFIC.US,D,20240610,000000,26.93,27.125,26.89,27.1,503531,0
+DFIC.US,D,20240611,000000,26.83,26.85,26.67,26.8,786768,0
+DFIC.US,D,20240612,000000,27.12,27.2759,27.04,27.06,824560,0
+DFIC.US,D,20240613,000000,26.9,26.9,26.5766,26.665,603162,0
+DFIC.US,D,20240614,000000,26.43,26.43,26.255,26.43,801689,0
+DFIC.US,D,20240617,000000,26.46,26.52,26.27,26.5,645901,0
+DFIC.US,D,20240618,000000,26.21,26.28,26.15,26.27,1063491,0
+DFIC.US,D,20240620,000000,26.27,26.335,26.12,26.29,1885426,0
+DFIC.US,D,20240621,000000,26.15,26.15,26,26.1,1036694,0
+DFIC.US,D,20240624,000000,26.33,26.4499,26.3,26.355,1114959,0
+DFIC.US,D,20240625,000000,26.36,26.39,26.26,26.36,912659,0
+DFIC.US,D,20240626,000000,26.1,26.205,26.0617,26.14,1016836,0
+DFIC.US,D,20240627,000000,26.24,26.315,26.2017,26.27,1167117,0
+DFIC.US,D,20240628,000000,26.29,26.335,26.1745,26.29,1015422,0
+DFIC.US,D,20240701,000000,26.42,26.4899,26.2497,26.29,2238566,0
+DFIC.US,D,20240702,000000,26.25,26.38,26.1401,26.38,1576087,0
+DFIC.US,D,20240703,000000,26.57,26.715,26.57,26.69,736572,0
+DFIC.US,D,20240705,000000,26.89,26.89,26.66,26.8,863152,0
+DFIC.US,D,20240708,000000,26.81,26.85,26.68,26.705,489720,0
+DFIC.US,D,20240709,000000,26.64,26.655,26.53,26.6,968937,0
+DFIC.US,D,20240710,000000,26.76,26.945,26.76,26.93,821469,0
+DFIC.US,D,20240711,000000,27.1,27.17,27.0616,27.09,1276581,0
+DFIC.US,D,20240712,000000,27.28,27.435,27.27,27.355,916626,0
+DFIC.US,D,20240715,000000,27.31,27.34,27.1426,27.17,818345,0
+DFIC.US,D,20240716,000000,27.12,27.345,27.01,27.34,895137,0
+DFIC.US,D,20240717,000000,27.21,27.35,27.21,27.26,1282501,0
+DFIC.US,D,20240718,000000,27.33,27.335,26.9763,27.03,983437,0
+DFIC.US,D,20240719,000000,26.93,26.96,26.844,26.875,450612,0
+DFIC.US,D,20240722,000000,27.08,27.12,26.98,27.12,891948,0
+DFIC.US,D,20240723,000000,26.95,27.01,26.86,26.955,988253,0
+DFIC.US,D,20240724,000000,26.91,26.955,26.65,26.66,1602576,0
+DFIC.US,D,20240725,000000,26.45,26.715,26.36,26.51,740075,0
+DFIC.US,D,20240726,000000,26.73,26.86,26.68,26.83,717899,0
+DFIC.US,D,20240729,000000,26.76,26.77,26.63,26.73,525388,0
+DFIC.US,D,20240730,000000,26.81,26.85,26.715,26.81,683191,0
+DFIC.US,D,20240731,000000,27.21,27.2857,27.08,27.165,944064,0
+DFIC.US,D,20240801,000000,26.87,26.885,26.32,26.45,851409,0
+DFIC.US,D,20240802,000000,26.11,26.12,25.8,25.98,1120164,0
+DFIC.US,D,20240805,000000,25.01,25.48,24.93,25.365,1496981,0
+DFIC.US,D,20240806,000000,25.23,25.585,25.115,25.45,1543220,0
+DFIC.US,D,20240807,000000,25.9,25.93,25.505,25.53,1010541,0
+DFIC.US,D,20240808,000000,25.77,25.9599,25.6699,25.94,857776,0
+DFIC.US,D,20240809,000000,25.88,26.06,25.8447,26.06,849506,0
+DFIC.US,D,20240812,000000,26.03,26.1399,25.98,26.08,830900,0
+DFIC.US,D,20240813,000000,26.25,26.5,26.22,26.49,674734,0
+DFIC.US,D,20240814,000000,26.54,26.5974,26.4999,26.575,440292,0
+DFIC.US,D,20240815,000000,26.81,26.935,26.73,26.88,405706,0
+DFIC.US,D,20240816,000000,26.93,27.06,26.905,27.05,778164,0
+DFIC.US,D,20240819,000000,27.18,27.38,27.18,27.345,492605,0
+DFIC.US,D,20240820,000000,27.33,27.3665,27.23,27.265,467860,0
+DFIC.US,D,20240821,000000,27.41,27.55,27.3743,27.5,437268,0
+DFIC.US,D,20240822,000000,27.58,27.58,27.315,27.335,546603,0
+DFIC.US,D,20240823,000000,27.54,27.8748,27.53,27.86,437561,0
+DFIC.US,D,20240826,000000,27.85,27.86,27.745,27.775,531465,0
+DFIC.US,D,20240827,000000,27.85,27.92,27.795,27.88,725705,0
+DFIC.US,D,20240828,000000,27.81,27.85,27.63,27.71,541971,0
+DFIC.US,D,20240829,000000,27.86,27.95,27.7701,27.82,487530,0
+DFIC.US,D,20240830,000000,27.89,27.945,27.7363,27.87,496966,0
+DFIC.US,D,20240903,000000,27.74,27.74,27.355,27.42,756440,0
+DFIC.US,D,20240904,000000,27.26,27.475,27.26,27.345,575996,0
+DFIC.US,D,20240905,000000,27.46,27.495,27.3127,27.4,764494,0
+DFIC.US,D,20240906,000000,27.35,27.3898,26.865,26.91,905354,0
+DFIC.US,D,20240909,000000,27.11,27.25,27.09,27.16,444179,0
+DFIC.US,D,20240910,000000,27.11,27.11,26.84,27.03,573872,0
+DFIC.US,D,20240911,000000,27.04,27.18,26.74,27.145,518537,0
+DFIC.US,D,20240912,000000,27.16,27.43,27.105,27.43,2032262,0
+DFIC.US,D,20240913,000000,27.53,27.625,27.47,27.54,546221,0
+DFIC.US,D,20240916,000000,27.6,27.76,27.57,27.74,567844,0
+DFIC.US,D,20240917,000000,27.63,27.6588,27.42,27.51,778790,0
+DFIC.US,D,20240918,000000,27.59,27.815,27.4101,27.47,853003,0
+DFIC.US,D,20240919,000000,27.89,27.9999,27.7467,27.94,1473906,0
+DFIC.US,D,20240920,000000,27.8,27.82,27.5931,27.705,623544,0
+DFIC.US,D,20240923,000000,27.74,27.86,27.74,27.82,1751564,0
+DFIC.US,D,20240924,000000,27.91,28,27.855,27.985,1369859,0
+DFIC.US,D,20240925,000000,28.05,28.05,27.8,27.825,891285,0
+DFIC.US,D,20240926,000000,28.3,28.4158,28.2234,28.365,707034,0
+DFIC.US,D,20240927,000000,28.37,28.4201,28.17,28.22,1188999,0
+DFIC.US,D,20240930,000000,28.21,28.23,27.99,28.14,1019554,0
+DFIC.US,D,20241001,000000,28.17,28.17,27.85,28,817949,0
+DFIC.US,D,20241002,000000,27.91,27.96,27.798,27.9,593604,0
+DFIC.US,D,20241003,000000,27.68,27.715,27.565,27.675,581845,0
+DFIC.US,D,20241004,000000,27.76,27.895,27.73,27.885,700161,0
+DFIC.US,D,20241007,000000,27.77,27.815,27.615,27.71,513175,0
+DFIC.US,D,20241008,000000,27.66,27.66,27.5279,27.625,635768,0
+DFIC.US,D,20241009,000000,27.5,27.645,27.4747,27.625,516986,0
+DFIC.US,D,20241010,000000,27.5,27.61,27.4334,27.58,577290,0
+DFIC.US,D,20241011,000000,27.58,27.75,27.46,27.73,517790,0
+DFIC.US,D,20241014,000000,27.64,27.759,27.59,27.73,436706,0
+DFIC.US,D,20241015,000000,27.63,27.655,27.3901,27.43,581642,0
+DFIC.US,D,20241016,000000,27.5,27.55,27.4601,27.505,626812,0
+DFIC.US,D,20241017,000000,27.58,27.58,27.4411,27.48,684548,0
+DFIC.US,D,20241018,000000,27.62,27.64,27.52,27.625,456210,0
+DFIC.US,D,20241021,000000,27.5,27.51,27.28,27.31,632932,0
+DFIC.US,D,20241022,000000,27.15,27.205,27.1087,27.185,450977,0
+DFIC.US,D,20241023,000000,26.93,26.965,26.765,26.89,524246,0
+DFIC.US,D,20241024,000000,27.08,27.205,26.88,27.01,942226,0
+DFIC.US,D,20241025,000000,27.08,27.0877,26.855,26.9,660781,0
+DFIC.US,D,20241028,000000,26.98,27.185,26.98,27.1,593898,0
+DFIC.US,D,20241029,000000,26.99,27.04,26.91,26.965,595578,0
+DFIC.US,D,20241030,000000,26.825,27.02,26.7921,26.885,720543,0
+DFIC.US,D,20241031,000000,26.8,26.8,26.5201,26.74,810929,0
+DFIC.US,D,20241101,000000,26.89,26.9118,26.74,26.78,779798,0
+DFIC.US,D,20241104,000000,26.92,27.01,26.795,26.81,651611,0
+DFIC.US,D,20241105,000000,26.92,27.1,26.87,27.1,467304,0
+DFIC.US,D,20241106,000000,26.75,26.7769,26.51,26.77,718481,0
+DFIC.US,D,20241107,000000,27.09,27.21,27.035,27.18,750577,0
+DFIC.US,D,20241108,000000,26.91,26.91,26.695,26.84,865554,0
+DFIC.US,D,20241111,000000,26.87,26.9,26.785,26.83,899855,0
+DFIC.US,D,20241112,000000,26.55,26.61,26.225,26.38,1045860,0
+DFIC.US,D,20241113,000000,26.31,26.34,26.11,26.25,1009978,0
+DFIC.US,D,20241114,000000,26.38,26.4299,26.23,26.27,973594,0
+DFIC.US,D,20241115,000000,26.26,26.3,26.1601,26.23,907813,0
+DFIC.US,D,20241118,000000,26.2491,26.445,26.22,26.41,702226,0
+DFIC.US,D,20241119,000000,26.135,26.41,26.135,26.38,953200,0
+DFIC.US,D,20241120,000000,26.23,26.3,26.129,26.285,979277,0
+DFIC.US,D,20241121,000000,26.24,26.37,26.192,26.345,960156,0
+DFIC.US,D,20241122,000000,26.35,26.49,26.33,26.46,855713,0
+DFIC.US,D,20241125,000000,26.55,26.63,26.455,26.5,991104,0
+DFIC.US,D,20241126,000000,26.45,26.45,26.2701,26.35,1238554,0
+DFIC.US,D,20241127,000000,26.445,26.565,26.435,26.52,697387,0
+DFIC.US,D,20241129,000000,26.59,26.855,26.56,26.85,774040,0
+DFIC.US,D,20241202,000000,26.7405,26.8997,26.675,26.8599,822459,0
+DFIC.US,D,20241203,000000,27.05,27.07,26.9201,27,947612,0
+DFIC.US,D,20241204,000000,27,27.0494,26.95,26.98,908313,0
+DFIC.US,D,20241205,000000,27.16,27.21,27.11,27.17,591945,0
+DFIC.US,D,20241206,000000,27.22,27.22,27.04,27.095,895655,0
+DFIC.US,D,20241209,000000,27.25,27.3099,27.0898,27.1,932266,0
+DFIC.US,D,20241210,000000,27.01,27.05,26.89,26.9,1034977,0
+DFIC.US,D,20241211,000000,27,27.08,26.955,27.05,748846,0
+DFIC.US,D,20241212,000000,26.89,26.995,26.775,26.78,881698,0
+DFIC.US,D,20241213,000000,26.75,26.84,26.655,26.72,731365,0
+DFIC.US,D,20241216,000000,26.5783,26.67,26.5582,26.585,1107574,0
+DFIC.US,D,20241217,000000,26.25,26.33,26.24,26.26,1066633,0
+DFIC.US,D,20241218,000000,26.25,26.31,25.615,25.68,1817712,0
+DFIC.US,D,20241219,000000,25.7875,25.8,25.575,25.61,2014633,0
+DFIC.US,D,20241220,000000,25.4078,25.82,25.39,25.66,1932582,0
+DFIC.US,D,20241223,000000,25.64,25.78,25.55,25.765,1623974,0
+DFIC.US,D,20241224,000000,25.7422,25.8601,25.71,25.85,678477,0
+DFIC.US,D,20241226,000000,25.895,26,25.82,25.96,3435360,0
+DFIC.US,D,20241227,000000,25.92,26.006548,25.8499,25.95,1214731,0
+DFIC.US,D,20241230,000000,25.8,25.91,25.688,25.81,1490321,0
+DFIC.US,D,20241231,000000,25.88,25.9563,25.7846,25.845,1772443,0
+DFIC.US,D,20250102,000000,25.88,25.94,25.72,25.81,1026535,0
+DFIC.US,D,20250103,000000,25.84,25.92,25.765,25.895,776986,0
+DFIC.US,D,20250106,000000,26.16,26.2488,26.05,26.085,1127691,0
+DFIC.US,D,20250107,000000,26.215,26.26,25.982,26.03,1154884,0
+DFIC.US,D,20250108,000000,25.83,25.97,25.77,25.96,1395934,0
+DFIC.US,D,20250110,000000,25.71,25.78,25.53,25.59,1413410,0
+DFIC.US,D,20250113,000000,25.34,25.54,25.305,25.54,1105175,0
+DFIC.US,D,20250114,000000,25.54,25.67,25.505,25.64,1130736,0
+DFIC.US,D,20250115,000000,25.98,25.98,25.82,25.93,901009,0
+DFIC.US,D,20250116,000000,25.937,26.065,25.89,26.01,1160767,0
+DFIC.US,D,20250117,000000,26.11,26.23,26.08,26.115,871725,0
+DFIC.US,D,20250121,000000,26.44,26.62,26.416,26.62,1113327,0
+DFIC.US,D,20250122,000000,26.6,26.64,26.5,26.505,866938,0
+DFIC.US,D,20250123,000000,26.55,26.72,26.53,26.705,873677,0
+DFIC.US,D,20250124,000000,26.79,26.8985,26.7635,26.81,723354,0
+DFIC.US,D,20250127,000000,26.74,26.8,26.6901,26.8,994580,0
+DFIC.US,D,20250128,000000,26.75,26.79,26.605,26.745,1287317,0
+DFIC.US,D,20250129,000000,26.72,26.835,26.68,26.77,907099,0
+DFIC.US,D,20250130,000000,27.06,27.18,26.94,27.05,1027878,0
+DFIC.US,D,20250131,000000,26.99,27.13,26.78,26.795,821611,0
+DFIC.US,D,20250203,000000,26.27,26.63,26.25,26.49,1230495,0
+DFIC.US,D,20250204,000000,26.68,26.8264,26.62,26.79,915502,0
+DFIC.US,D,20250205,000000,26.96,27.0965,26.925,27.07,745214,0
+DFIC.US,D,20250206,000000,27.17,27.25,27.1301,27.23,847649,0
+DFIC.US,D,20250207,000000,27.24,27.275,26.98,27.03,1304218,0
+DFIC.US,D,20250210,000000,27.14,27.21,27.126,27.2,757133,0
+DFIC.US,D,20250211,000000,27.155,27.33,27.144,27.3,707406,0
+DFIC.US,D,20250212,000000,27.09,27.415,27.08,27.35,895783,0
+DFIC.US,D,20250213,000000,27.44,27.64,27.405,27.64,1062298,0
+DFIC.US,D,20250214,000000,27.77,27.825,27.67,27.68,735022,0
+DFIC.US,D,20250218,000000,27.785,27.8599,27.75,27.84,862707,0
+DFIC.US,D,20250219,000000,27.57,27.625,27.49,27.59,795460,0
+DFIC.US,D,20250220,000000,27.5501,27.745,27.5501,27.72,857259,0
+DFIC.US,D,20250221,000000,27.7,27.73,27.46,27.51,701573,0
+DFIC.US,D,20250224,000000,27.6,27.67,27.46,27.5,679212,0
+DFIC.US,D,20250225,000000,27.765,27.8,27.585,27.73,813122,0
+DFIC.US,D,20250226,000000,27.6301,27.92,27.6301,27.72,707310,0
+DFIC.US,D,20250227,000000,27.65,27.67,27.4443,27.465,671855,0
+DFIC.US,D,20250228,000000,27.38,27.49,27.235,27.49,944716,0
+DFIC.US,D,20250303,000000,28.01,28.03,27.575,27.73,874422,0
+DFIC.US,D,20250304,000000,27.425,27.89,27.225,27.63,1096051,0
+DFIC.US,D,20250305,000000,28.05,28.37,28.02,28.325,983450,0
+DFIC.US,D,20250306,000000,28.25,28.475,28.155,28.19,856502,0
+DFIC.US,D,20250307,000000,28.235,28.53,28.22,28.51,795640,0
+DFIC.US,D,20250310,000000,28.1,28.175,27.7427,27.9,1084517,0
+DFIC.US,D,20250311,000000,27.96,28.02,27.64,27.84,935943,0
+DFIC.US,D,20250312,000000,27.96,28.08,27.83,28.02,1002354,0
+DFIC.US,D,20250313,000000,27.92,27.97,27.775,27.86,939611,0
+DFIC.US,D,20250314,000000,28.04,28.37,28.04,28.37,1062217,0
+DFIC.US,D,20250317,000000,28.47,28.705,28.41,28.665,629683,0
+DFIC.US,D,20250318,000000,28.616,28.74,28.555,28.71,872881,0
+DFIC.US,D,20250319,000000,28.625,28.8862,28.58,28.8,919679,0
+DFIC.US,D,20250320,000000,28.39,28.59,28.3835,28.56,1160187,0
+DFIC.US,D,20250321,000000,28.3867,28.44,28.2999,28.4,583568,0
+DFIC.US,D,20250324,000000,28.3006,28.475,28.3006,28.415,535688,0
+DFIC.US,D,20250325,000000,28.4001,28.58,28.4001,28.52,675316,0
+DFIC.US,D,20250326,000000,28.38,28.46,28.1801,28.23,877359,0
+DFIC.US,D,20250327,000000,28.2599,28.32,28.136,28.23,806422,0
+DFIC.US,D,20250328,000000,28.14,28.16,27.955,28.03,872363,0
+DFIC.US,D,20250331,000000,27.62,27.835,27.52,27.77,1076946,0
+DFIC.US,D,20250401,000000,27.74,27.895,27.6433,27.82,1027766,0
+DFIC.US,D,20250402,000000,27.58,27.9,27.55,27.87,808283,0
+DFIC.US,D,20250403,000000,27.649,27.72,27.325,27.365,996946,0
+DFIC.US,D,20250404,000000,26.2374,26.35,25.52,25.57,2329314,0
+DFIC.US,D,20250407,000000,24.73,25.9099,24.5903,24.94,4628497,0
+DFIC.US,D,20250408,000000,25.85,25.88,24.69,24.95,5631169,0
+DFIC.US,D,20250409,000000,25.02,26.795,24.8824,26.63,2327457,0
+DFIC.US,D,20250410,000000,26.31,26.42,25.74,26.3,2022029,0
+DFIC.US,D,20250411,000000,26.5,27.07,26.46,27.02,1456256,0
+DFIC.US,D,20250414,000000,27.205,27.4436,27.1222,27.35,1181732,0
+DFIC.US,D,20250415,000000,27.5301,27.655,27.48,27.54,762518,0
+DFIC.US,D,20250416,000000,27.506475,27.745,27.4335,27.53,1019414,0
+DFIC.US,D,20250417,000000,27.74,27.9565,27.7,27.82,930943,0
+DFIC.US,D,20250421,000000,27.98,28,27.525,27.73,1391463,0
+DFIC.US,D,20250422,000000,28.0868,28.335,28.025,28.21,2913331,0
+DFIC.US,D,20250423,000000,28.38,28.53,28.1403,28.18,797993,0
+DFIC.US,D,20250424,000000,28.31,28.56,28.3,28.56,788803,0
+DFIC.US,D,20250425,000000,28.45,28.63,28.443,28.59,810508,0
+DFIC.US,D,20250428,000000,28.65,28.8756,28.59,28.82,928148,0
+DFIC.US,D,20250429,000000,28.85,28.955,28.82,28.92,1616792,0
+DFIC.US,D,20250430,000000,28.7,28.935,28.5722,28.87,786206,0
+DFIC.US,D,20250501,000000,28.805,28.93,28.705,28.73,1023759,0
+DFIC.US,D,20250502,000000,29.2,29.26,29.11,29.19,702377,0
+DFIC.US,D,20250505,000000,29.2022,29.31,29.2022,29.26,897534,0
+DFIC.US,D,20250506,000000,29.29,29.37,29.26,29.33,809519,0
+DFIC.US,D,20250507,000000,29.28,29.3376,29.1316,29.22,727412,0
+DFIC.US,D,20250508,000000,29.33,29.39,29.16,29.17,677970,0
+DFIC.US,D,20250509,000000,29.41,29.4182,29.285,29.37,593796,0
+DFIC.US,D,20250512,000000,29.427,29.46,29.27,29.43,768551,0
+DFIC.US,D,20250513,000000,29.42,29.5883,29.4,29.525,669084,0
+DFIC.US,D,20250514,000000,29.6,29.64,29.3624,29.395,1092040,0
+DFIC.US,D,20250515,000000,29.54,29.71,29.45,29.7,727284,0
+DFIC.US,D,20250516,000000,29.66,29.78,29.61,29.77,970284,0
+DFIC.US,D,20250519,000000,29.79,30.025,29.76,30.01,887343,0
+DFIC.US,D,20250520,000000,30.08,30.21,30.07,30.205,754396,0
+DFIC.US,D,20250521,000000,30.23,30.34,30.03,30.03,1034351,0
+DFIC.US,D,20250522,000000,29.925,30.12,29.9157,30.035,815090,0
+DFIC.US,D,20250523,000000,29.89,30.24,29.85,30.19,995877,0
+DFIC.US,D,20250527,000000,30.54,30.5999,30.5101,30.55,848918,0
+DFIC.US,D,20250528,000000,30.34,30.3882,30.2599,30.29,1232190,0
+DFIC.US,D,20250529,000000,30.4229,30.45,30.285,30.41,1191737,0
+DFIC.US,D,20250530,000000,30.43,30.4965,30.27,30.46,1355798,0
+DFIC.US,D,20250602,000000,30.6,30.855,30.52,30.84,971355,0
+DFIC.US,D,20250603,000000,30.57,30.66,30.475,30.61,827274,0
+DFIC.US,D,20250604,000000,30.7027,30.82,30.63,30.71,1742782,0
+DFIC.US,D,20250605,000000,30.815,30.885,30.7001,30.76,952053,0
+DFIC.US,D,20250606,000000,30.785,30.855,30.7335,30.81,602568,0
+DFIC.US,D,20250609,000000,30.79,30.91,30.77,30.82,577450,0
+DFIC.US,D,20250610,000000,30.91,30.935,30.78,30.86,935315,0
+DFIC.US,D,20250611,000000,30.93,31.01,30.87,30.9,930536,0
+DFIC.US,D,20250612,000000,31.05,31.175,31.04,31.145,857271,0
+DFIC.US,D,20250613,000000,30.8,30.975,30.7527,30.84,868689,0
+DFIC.US,D,20250616,000000,31.045,31.19,30.935,30.95,741187,0
+DFIC.US,D,20250617,000000,30.86,30.875,30.57,30.6,919235,0
+DFIC.US,D,20250618,000000,30.635,30.83,30.595,30.65,632086,0
+DFIC.US,D,20250620,000000,30.6448,30.69,30.415,30.43,1049635,0
+DFIC.US,D,20250623,000000,30.14,30.6367,30.14,30.62,1344469,0
+DFIC.US,D,20250624,000000,30.399,30.54,30.3463,30.48,697109,0
+DFIC.US,D,20250625,000000,30.2701,30.42,30.2701,30.38,1227513,0
+DFIC.US,D,20250626,000000,30.6497,30.795,30.63,30.77,1646692,0
+DFIC.US,D,20250627,000000,30.87,31.09,30.855,30.98,893561,0
+DFIC.US,D,20250630,000000,30.94,31.105,30.9,31.09,769804,0
+DFIC.US,D,20250701,000000,31.03,31.1099,30.99,31.06,1197776,0
+DFIC.US,D,20250702,000000,30.9999,31.17,30.915,31.165,894434,0
+DFIC.US,D,20250703,000000,31.17,31.24,31.12,31.21,504717,0
+DFIC.US,D,20250707,000000,31,31.05,30.77,30.86,890958,0
+DFIC.US,D,20250708,000000,30.92,31.12,30.905,31.09,650149,0
+DFIC.US,D,20250709,000000,31.21,31.32,31.1501,31.32,995184,0
+DFIC.US,D,20250710,000000,31.1305,31.3299,31.1305,31.32,798203,0
+DFIC.US,D,20250711,000000,31.11,31.1299,31.02,31.08,766871,0
+DFIC.US,D,20250714,000000,30.99,31.12,30.98,31.08,657855,0
+DFIC.US,D,20250715,000000,31.1088,31.12,30.75,30.76,853792,0
+DFIC.US,D,20250716,000000,30.745,30.91,30.6622,30.9,954101,0
+DFIC.US,D,20250717,000000,30.77,30.96,30.77,30.935,624243,0
+DFIC.US,D,20250718,000000,31.1,31.11,30.84,30.89,801764,0
+DFIC.US,D,20250721,000000,31.06,31.2299,31.02,31.09,636225,0
+DFIC.US,D,20250722,000000,31.13,31.33,31.0797,31.31,753975,0
+DFIC.US,D,20250723,000000,31.65,31.965,31.63,31.96,976229,0
+DFIC.US,D,20250724,000000,31.79,31.885,31.71,31.71,637301,0
+DFIC.US,D,20250725,000000,31.5,31.72,31.5,31.705,523066,0
+DFIC.US,D,20250728,000000,31.42,31.43,31.17,31.225,682429,0
+DFIC.US,D,20250729,000000,31.224,31.277609,31.165,31.245,766899,0
+DFIC.US,D,20250730,000000,31.1419,31.2,30.879,30.97,656896,0
+DFIC.US,D,20250731,000000,30.89,30.94,30.71,30.795,729690,0
+DFIC.US,D,20250801,000000,30.77,30.83,30.59,30.8,1608818,0
+DFIC.US,D,20250804,000000,31.073,31.16,31.045,31.14,1024034,0
+DFIC.US,D,20250805,000000,31.19,31.26,31.1,31.21,757717,0
+DFIC.US,D,20250806,000000,31.35,31.4599,31.31,31.425,644556,0
+DFIC.US,D,20250807,000000,31.715,31.75,31.5228,31.65,849362,0
+DFIC.US,D,20250808,000000,31.735,31.84,31.7135,31.78,950602,0
+DFIC.US,D,20250811,000000,31.6274,31.7399,31.62,31.68,508414,0
+DFIC.US,D,20250812,000000,31.78,32.03,31.74,32.02,715311,0
+DFIC.US,D,20250813,000000,32.09,32.1778,32.09,32.165,637104,0
+DFIC.US,D,20250814,000000,31.99,32.12,31.985,32.095,545866,0
+DFIC.US,D,20250815,000000,32.255,32.29,32.22,32.265,497815,0
+DFIC.US,D,20250818,000000,32.165,32.24,32.1314,32.24,613871,0
+DFIC.US,D,20250819,000000,32.31,32.365,32.2,32.23,1123278,0
+DFIC.US,D,20250820,000000,32.26,32.335,32.225,32.305,797531,0
+DFIC.US,D,20250821,000000,32.18,32.235,32.115,32.19,723241,0
+DFIC.US,D,20250822,000000,32.3059,32.7547,32.28,32.705,862478,0
+DFIC.US,D,20250825,000000,32.579,32.61,32.3,32.31,751801,0
+DFIC.US,D,20250826,000000,32.23,32.325,32.2299,32.315,935007,0
+DFIC.US,D,20250827,000000,32.12,32.26,32.04,32.26,806529,0
+DFIC.US,D,20250828,000000,32.3,32.38,32.26,32.34,538468,0
+DFIC.US,D,20250829,000000,32.2,32.27,32.165,32.235,1387941,0
+DFIC.US,D,20250902,000000,31.75,31.97,31.74,31.955,1021350,0
+DFIC.US,D,20250903,000000,31.9394,32.005,31.86,31.97,865323,0
+DFIC.US,D,20250904,000000,32.06,32.18,32.02,32.17,806146,0
+DFIC.US,D,20250905,000000,32.42,32.54,32.265,32.35,809233,0
+DFIC.US,D,20250908,000000,32.585,32.685,32.5,32.675,749690,0
+DFIC.US,D,20250909,000000,32.57,32.65,32.505,32.58,1120532,0
+DFIC.US,D,20250910,000000,32.63,32.705,32.55,32.59,973454,0
+DFIC.US,D,20250911,000000,32.6995,32.94,32.6995,32.94,1000786,0
+DFIC.US,D,20250912,000000,32.7601,32.845,32.725,32.79,916725,0
+DFIC.US,D,20250915,000000,32.91,33.0298,32.87,33.01,1164474,0
+DFIC.US,D,20250916,000000,33.0237,33.0237,32.8641,32.955,1223260,0
+DFIC.US,D,20250917,000000,32.86,33.105,32.69,32.8,1159003,0
+DFIC.US,D,20250918,000000,32.8,32.9099,32.685,32.855,1276979,0
+DFIC.US,D,20250919,000000,32.74,32.79,32.685,32.745,1413045,0
+DFIC.US,D,20250922,000000,32.76,32.9299,32.72,32.91,854569,0
+DFIC.US,D,20250923,000000,32.835,32.925,32.71,32.755,817343,0
+DFIC.US,D,20250924,000000,32.55,32.68,32.5308,32.555,1048809,0
+DFIC.US,D,20250925,000000,32.37,32.41,32.235,32.37,1339539,0
+DFIC.US,D,20250926,000000,32.49,32.6,32.4747,32.59,981118,0
+DFIC.US,D,20250929,000000,32.69,32.7199,32.63,32.7,1251037,0
+DFIC.US,D,20250930,000000,32.66,32.825,32.65,32.79,1092482,0
+DFIC.US,D,20251001,000000,32.9,33,32.87,32.93,819436,0
+DFIC.US,D,20251002,000000,33.02,33.0299,32.7613,32.93,853741,0
+DFIC.US,D,20251003,000000,33.1335,33.255,33.105,33.2,594350,0
+DFIC.US,D,20251006,000000,33.2,33.305,33.18,33.2,849310,0
+DFIC.US,D,20251007,000000,33.209,33.209,32.93,32.95,1056367,0
+DFIC.US,D,20251008,000000,33.04,33.09,32.985,33.06,968187,0
+DFIC.US,D,20251009,000000,33.0319,33.15,32.73,32.81,670461,0
+DFIC.US,D,20251010,000000,32.6713,32.72,32.2209,32.24,1250499,0
+DFIC.US,D,20251013,000000,32.41,32.5758,32.37,32.51,798404,0
+DFIC.US,D,20251014,000000,32.32,32.735,32.29,32.64,863110,0
+DFIC.US,D,20251015,000000,32.77,32.8904,32.625,32.84,759170,0
+DFIC.US,D,20251016,000000,32.95,33.05,32.8,32.9,1884566,0
+DFIC.US,D,20251017,000000,32.79,32.9,32.6935,32.88,1297073,0
+DFIC.US,D,20251020,000000,33.018,33.1299,32.99,33.105,765655,0
+DFIC.US,D,20251021,000000,32.9,32.91,32.76,32.78,969256,0
+DFIC.US,D,20251022,000000,32.81,32.93,32.7,32.87,2685743,0
+DFIC.US,D,20251023,000000,33.02,33.1491,33.02,33.11,719937,0
+DFIC.US,D,20251024,000000,33.1799,33.23,33.14,33.17,881482,0
+DFIC.US,D,20251027,000000,33.36,33.3656,33.27,33.35,853310,0
+DFIC.US,D,20251028,000000,33.17,33.37,33.17,33.28,621773,0
+DFIC.US,D,20251029,000000,33.35,33.35,32.94,33.08,829762,0
+DFIC.US,D,20251030,000000,32.83,33.13,32.83,33.02,751993,0
+DFIC.US,D,20251031,000000,32.95,32.99,32.805,32.93,673110,0
+DFIC.US,D,20251103,000000,32.915,32.95,32.8035,32.915,793265,0
+DFIC.US,D,20251104,000000,32.575,32.7355,32.5332,32.565,632592,0
+DFIC.US,D,20251105,000000,32.615,32.83,32.58,32.775,957603,0
+DFIC.US,D,20251106,000000,32.83,32.8599,32.655,32.73,868856,0
+DFIC.US,D,20251107,000000,32.62,32.915,32.56,32.915,1030270,0
+DFIC.US,D,20251110,000000,33.14,33.29,33.065,33.28,794875,0
+DFIC.US,D,20251111,000000,33.365,33.5052,33.35,33.46,673589,0
+DFIC.US,D,20251112,000000,33.58,33.755,33.58,33.725,656200,0
+DFIC.US,D,20251113,000000,33.75,33.775,33.395,33.43,1032347,0
+DFIC.US,D,20251114,000000,33.174,33.4399,33.1465,33.375,868496,0
+DFIC.US,D,20251117,000000,33.175,33.285,32.8842,33,1191665,0
+DFIC.US,D,20251118,000000,32.59,32.7454,32.45,32.63,1056205,0
+DFIC.US,D,20251119,000000,32.6,32.75,32.44,32.53,1089763,0
+DFIC.US,D,20251120,000000,32.77,32.8167,32.13,32.13,1022472,0
+DFIC.US,D,20251121,000000,32.39,32.69,32.31,32.61,942963,0
+DFIC.US,D,20251124,000000,32.56,32.7699,32.55,32.72,1238046,0
+DFIC.US,D,20251125,000000,32.855,33.2,32.84,33.165,870030,0
+DFIC.US,D,20251126,000000,33.2543,33.57,33.2,33.5,724709,0
+DFIC.US,D,20251128,000000,33.56,33.755,33.52,33.74,340165,0
+DFIC.US,D,20251201,000000,33.62,33.72,33.56,33.59,857137,0
+DFIC.US,D,20251202,000000,33.64,33.67,33.4997,33.6,1032546,0
+DFIC.US,D,20251203,000000,33.68,33.8,33.6433,33.78,1270996,0
+DFIC.US,D,20251204,000000,33.92,33.965,33.815,33.8798,737339,0
+DFIC.US,D,20251205,000000,33.94,34.0359,33.85,33.895,926592,0
+DFIC.US,D,20251208,000000,33.94,33.96,33.78,33.82,848697,0
+DFIC.US,D,20251209,000000,33.84,33.92,33.7736,33.78,952599,0
+DFIC.US,D,20251210,000000,33.81,34.21,33.785,34.15,1072893,0
+DFIC.US,D,20251211,000000,34.2,34.42,34.16,34.35,818412,0
+DFIC.US,D,20251212,000000,34.39,34.41,34.05,34.185,1056692,0
+DFIC.US,D,20251215,000000,34.44,34.4875,34.3023,34.395,1038609,0
+DFIC.US,D,20251216,000000,34.105,34.13,33.91,33.99,1461518,0
+DFIC.US,D,20251217,000000,33.95,34.04,33.8,33.8,1513141,0
+DFIC.US,D,20251218,000000,34.0304,34.1799,33.9251,33.98,1780683,0
+DFIC.US,D,20251219,000000,34.165,34.308,34.09,34.19,1425713,0
+DFIC.US,D,20251222,000000,34.26,34.43,34.26,34.4,1972680,0
+DFIC.US,D,20251223,000000,34.5275,34.62,34.52,34.61,2365217,0
+DFIC.US,D,20251224,000000,34.566,34.66,34.565,34.62,925494,0
+DFIC.US,D,20251226,000000,34.61,34.675,34.575,34.645,627046,0
+DFIC.US,D,20251229,000000,34.53,34.63,34.5,34.56,819740,0
+DFIC.US,D,20251230,000000,34.68,34.75,34.61,34.63,1257959,0
+DFIC.US,D,20251231,000000,34.4605,34.6,34.44,34.46,894257,0
+DFIC.US,D,20260102,000000,34.781,34.8,34.61,34.8,909075,0
+DFIC.US,D,20260105,000000,34.8345,35.1468,34.82,35.14,855739,0
+DFIC.US,D,20260106,000000,35.18,35.24,35.125,35.17,1290547,0
+DFIC.US,D,20260107,000000,35.17,35.19,35.04,35.11,1629836,0
+DFIC.US,D,20260108,000000,34.99,35.18,34.98,35.16,828369,0
+DFIC.US,D,20260109,000000,35.29,35.44,35.26,35.4,1101997,0
+DFIC.US,D,20260112,000000,35.53,35.655,35.48,35.64,841178,0
+DFIC.US,D,20260113,000000,35.4864,35.52,35.3736,35.43,1517682,0
+DFIC.US,D,20260114,000000,35.595,35.685,35.5621,35.66,1271520,0
+DFIC.US,D,20260115,000000,35.69,35.765,35.64,35.655,1274846,0
+DFIC.US,D,20260116,000000,35.74,35.775,35.595,35.76,1238032,0
+DFIC.US,D,20260120,000000,35.455,35.61,35.33,35.41,1075092,0
+DFIC.US,D,20260121,000000,35.55,35.855,35.425,35.78,1566451,0
+DFIC.US,D,20260122,000000,35.9899,36.075,35.87,36,1237664,0
+DFIC.US,D,20260123,000000,35.93,36.255,35.87,36.22,1135907,0
+DFIC.US,D,20260126,000000,36.5,36.58,36.3833,36.405,1186906,0
+DFIC.US,D,20260127,000000,36.695,37.03,36.64,36.97,1403481,0
+DFIC.US,D,20260128,000000,36.6819,36.765,36.47,36.67,1885319,0
+DFIC.US,D,20260129,000000,37.0263,37.066,36.47,36.871,1269004,0
+DFIC.US,D,20260130,000000,36.6105,36.66,36.17,36.29,1341724,0
+DFIC.US,D,20260202,000000,36.2851,36.5,36.15,36.455,1061843,0
+DFIC.US,D,20260203,000000,36.52,36.755,36.43,36.74,1365331,0
+DFIC.US,D,20260204,000000,37.105,37.175,36.7625,36.93,1350580,0
+DFIC.US,D,20260205,000000,36.39,36.695,36.35,36.36,1550801,0
+DFIC.US,D,20260206,000000,36.84,37.15,36.77,37.135,1156027,0
+DFIC.US,D,20260209,000000,37.4,37.76,37.36,37.71,807302,0
+DFIC.US,D,20260210,000000,37.9223,37.96,37.83,37.83,1683767,0
+DFIC.US,D,20260211,000000,39.1999,39.1999,37.6601,38.07,1025150,0
+DFIC.US,D,20260212,000000,38.1444,38.18,37.64,37.71,952598,0
+DFIC.US,D,20260213,000000,37.64,37.885,37.47,37.84,982859,0
+DFIC.US,D,20260217,000000,37.56,37.875,37.385,37.8,1107850,0
+DFIC.US,D,20260218,000000,37.86,38.065,37.79,37.86,1238939,0
diff --git a/daily/us/nyse etfs/1/dfnl.us.txt b/daily/us/nyse etfs/1/dfnl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b445be7e1a290d935178d1360d5474f55b4f70f4
--- /dev/null
+++ b/daily/us/nyse etfs/1/dfnl.us.txt	
@@ -0,0 +1,2265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFNL.US,D,20170215,000000,19.746,19.86,19.746,19.85,26769,0
+DFNL.US,D,20170216,000000,19.87,19.87,19.78,19.85,25638,0
+DFNL.US,D,20170217,000000,19.746,19.889,19.746,19.889,12998,0
+DFNL.US,D,20170221,000000,19.946,20.011,19.925,20.011,34380,0
+DFNL.US,D,20170222,000000,19.946,20.03,19.918,20.011,21885,0
+DFNL.US,D,20170223,000000,20.049,20.285,19.974,20.049,25769,0
+DFNL.US,D,20170224,000000,19.936,19.955,19.85,19.946,20673,0
+DFNL.US,D,20170227,000000,20.542,20.948,19.933,20.002,23242,0
+DFNL.US,D,20170228,000000,19.944,20.002,19.906,19.965,10239,0
+DFNL.US,D,20170301,000000,20.258,20.428,20.258,20.37,42247,0
+DFNL.US,D,20170302,000000,20.248,20.248,20.144,20.144,22118,0
+DFNL.US,D,20170303,000000,20.144,20.201,20.144,20.173,63401,0
+DFNL.US,D,20170306,000000,20.059,20.116,20.04,20.106,20518,0
+DFNL.US,D,20170307,000000,20.059,20.097,20.02,20.021,23530,0
+DFNL.US,D,20170308,000000,20.21,20.21,20.03,20.049,7759,0
+DFNL.US,D,20170309,000000,20.125,20.125,20,20.002,21786,0
+DFNL.US,D,20170310,000000,20.097,20.125,19.983,20.078,31789,0
+DFNL.US,D,20170313,000000,20.078,20.125,20.068,20.078,15883,0
+DFNL.US,D,20170314,000000,20.02,20.078,20,20.078,12820,0
+DFNL.US,D,20170315,000000,20.144,20.144,20.049,20.073,21399,0
+DFNL.US,D,20170316,000000,20.201,20.201,20.097,20.144,33184,0
+DFNL.US,D,20170317,000000,20.125,20.183,19.983,19.992,458395,0
+DFNL.US,D,20170320,000000,19.936,19.955,19.804,19.804,21899,0
+DFNL.US,D,20170321,000000,19.831,19.831,19.482,19.482,18448,0
+DFNL.US,D,20170322,000000,19.387,19.509,19.377,19.473,31213,0
+DFNL.US,D,20170323,000000,19.467,19.605,19.454,19.454,19670,0
+DFNL.US,D,20170324,000000,19.519,19.557,19.351,19.473,36542,0
+DFNL.US,D,20170327,000000,19.113,19.387,19.113,19.358,16673,0
+DFNL.US,D,20170328,000000,19.397,19.624,19.389,19.585,20649,0
+DFNL.US,D,20170329,000000,19.519,19.557,19.497,19.539,23206,0
+DFNL.US,D,20170330,000000,19.585,19.737,19.585,19.737,17763,0
+DFNL.US,D,20170331,000000,19.681,19.709,19.634,19.634,26845,0
+DFNL.US,D,20170403,000000,19.652,19.652,19.434,19.519,18473,0
+DFNL.US,D,20170404,000000,19.529,19.585,19.519,19.576,37199,0
+DFNL.US,D,20170405,000000,19.719,19.746,19.483,19.483,78178,0
+DFNL.US,D,20170406,000000,19.464,19.54,19.444,19.501,8579,0
+DFNL.US,D,20170407,000000,19.434,19.519,19.417,19.519,23842,0
+DFNL.US,D,20170410,000000,19.557,19.557,19.434,19.473,16328,0
+DFNL.US,D,20170411,000000,19.387,19.434,19.291,19.368,14007,0
+DFNL.US,D,20170412,000000,19.377,19.397,19.283,19.301,27126,0
+DFNL.US,D,20170413,000000,19.368,19.368,19.085,19.085,25786,0
+DFNL.US,D,20170417,000000,19.122,19.323,19.122,19.323,8406,0
+DFNL.US,D,20170418,000000,19.246,19.291,19.138,19.198,31620,0
+DFNL.US,D,20170419,000000,19.274,19.331,19.113,19.151,16461,0
+DFNL.US,D,20170420,000000,19.291,19.434,19.291,19.434,11407,0
+DFNL.US,D,20170421,000000,19.387,19.444,19.298,19.301,16510,0
+DFNL.US,D,20170424,000000,19.576,19.661,19.576,19.652,67279,0
+DFNL.US,D,20170425,000000,19.784,19.88,19.784,19.841,25853,0
+DFNL.US,D,20170426,000000,19.812,19.974,19.812,19.918,13936,0
+DFNL.US,D,20170427,000000,19.898,19.898,19.776,19.85,29878,0
+DFNL.US,D,20170428,000000,19.87,19.88,19.719,19.719,9994,0
+DFNL.US,D,20170501,000000,19.804,19.86,19.757,19.855,7494,0
+DFNL.US,D,20170502,000000,19.86,19.86,19.784,19.784,18659,0
+DFNL.US,D,20170503,000000,19.85,19.908,19.831,19.87,26780,0
+DFNL.US,D,20170504,000000,20.002,20.002,19.904,19.926,8089,0
+DFNL.US,D,20170505,000000,19.918,19.943,19.859,19.918,35925,0
+DFNL.US,D,20170508,000000,19.926,19.926,19.794,19.794,13396,0
+DFNL.US,D,20170509,000000,19.841,19.889,19.784,19.784,22462,0
+DFNL.US,D,20170510,000000,19.804,19.841,19.794,19.794,8565,0
+DFNL.US,D,20170511,000000,19.814,19.814,19.605,19.737,27096,0
+DFNL.US,D,20170512,000000,19.652,19.7,19.585,19.624,19245,0
+DFNL.US,D,20170515,000000,19.671,19.836,19.671,19.746,14291,0
+DFNL.US,D,20170516,000000,19.841,19.841,19.775,19.822,13463,0
+DFNL.US,D,20170517,000000,19.519,19.576,19.375,19.375,22313,0
+DFNL.US,D,20170518,000000,19.397,19.529,19.397,19.501,28361,0
+DFNL.US,D,20170519,000000,19.501,19.651,19.501,19.624,18060,0
+DFNL.US,D,20170522,000000,19.65,19.689,19.65,19.68,11446,0
+DFNL.US,D,20170523,000000,19.709,19.831,19.709,19.775,12741,0
+DFNL.US,D,20170524,000000,19.831,19.86,19.765,19.86,17869,0
+DFNL.US,D,20170525,000000,19.889,19.936,19.864,19.908,33188,0
+DFNL.US,D,20170526,000000,19.86,19.926,19.86,19.908,16623,0
+DFNL.US,D,20170530,000000,19.814,19.814,19.755,19.795,121410,0
+DFNL.US,D,20170531,000000,19.643,19.746,19.629,19.737,26052,0
+DFNL.US,D,20170601,000000,19.765,19.936,19.765,19.918,17473,0
+DFNL.US,D,20170602,000000,19.87,19.969,19.87,19.936,14732,0
+DFNL.US,D,20170605,000000,19.955,20.011,19.908,19.946,15227,0
+DFNL.US,D,20170606,000000,19.814,19.889,19.814,19.87,19214,0
+DFNL.US,D,20170607,000000,19.946,19.955,19.898,19.946,12795,0
+DFNL.US,D,20170608,000000,19.966,20.111,19.966,20.068,259672,0
+DFNL.US,D,20170609,000000,20.163,20.285,20.119,20.219,22431,0
+DFNL.US,D,20170612,000000,20.277,20.277,20.153,20.222,19130,0
+DFNL.US,D,20170613,000000,20.324,20.4,20.324,20.38,15074,0
+DFNL.US,D,20170614,000000,20.324,20.324,20.201,20.292,56830,0
+DFNL.US,D,20170615,000000,20.258,20.325,20.258,20.314,501192,0
+DFNL.US,D,20170616,000000,20.39,20.39,20.285,20.344,9336,0
+DFNL.US,D,20170619,000000,20.447,20.503,20.433,20.465,11852,0
+DFNL.US,D,20170620,000000,20.4,20.4,20.334,20.334,6958,0
+DFNL.US,D,20170621,000000,20.268,20.277,20.219,20.219,13062,0
+DFNL.US,D,20170622,000000,20.209,20.209,20.116,20.153,20154,0
+DFNL.US,D,20170623,000000,20.116,20.173,20.063,20.078,21616,0
+DFNL.US,D,20170626,000000,20.144,20.228,20.144,20.21,8668,0
+DFNL.US,D,20170627,000000,20.219,20.324,20.219,20.219,13716,0
+DFNL.US,D,20170628,000000,20.38,20.493,20.358,20.488,12025,0
+DFNL.US,D,20170629,000000,20.655,20.655,20.339,20.503,13380,0
+DFNL.US,D,20170630,000000,20.522,20.522,20.407,20.437,5864,0
+DFNL.US,D,20170703,000000,20.645,20.777,20.645,20.731,6803,0
+DFNL.US,D,20170705,000000,20.636,20.701,20.636,20.664,10188,0
+DFNL.US,D,20170706,000000,20.664,20.701,20.551,20.551,145450,0
+DFNL.US,D,20170707,000000,20.542,20.673,20.532,20.636,16926,0
+DFNL.US,D,20170710,000000,20.645,20.701,20.636,20.645,29540,0
+DFNL.US,D,20170711,000000,20.608,20.608,20.456,20.542,7403,0
+DFNL.US,D,20170712,000000,20.532,20.626,20.512,20.626,17888,0
+DFNL.US,D,20170713,000000,20.645,20.731,20.645,20.711,13329,0
+DFNL.US,D,20170714,000000,20.542,20.767,20.542,20.749,12395,0
+DFNL.US,D,20170717,000000,20.645,20.767,20.645,20.74,7263,0
+DFNL.US,D,20170718,000000,20.701,20.777,20.665,20.777,14267,0
+DFNL.US,D,20170719,000000,20.819,20.819,20.749,20.767,13554,0
+DFNL.US,D,20170720,000000,20.883,20.883,20.797,20.843,7758,0
+DFNL.US,D,20170721,000000,20.853,20.985,20.853,20.948,7692,0
+DFNL.US,D,20170724,000000,20.998,21.051,20.967,21.023,14009,0
+DFNL.US,D,20170725,000000,21.241,21.241,21.109,21.128,11475,0
+DFNL.US,D,20170726,000000,21.137,21.156,21.051,21.051,44192,0
+DFNL.US,D,20170727,000000,21.033,21.043,20.863,20.901,15838,0
+DFNL.US,D,20170728,000000,20.883,20.985,20.883,20.985,5403,0
+DFNL.US,D,20170731,000000,21.071,21.128,21.071,21.109,13214,0
+DFNL.US,D,20170801,000000,21.175,21.225,21.137,21.221,20368,0
+DFNL.US,D,20170802,000000,21.221,21.231,21.152,21.203,25893,0
+DFNL.US,D,20170803,000000,21.184,21.203,21.156,21.173,13024,0
+DFNL.US,D,20170804,000000,21.279,21.279,21.175,21.203,11863,0
+DFNL.US,D,20170807,000000,21.205,21.205,21.152,21.165,8930,0
+DFNL.US,D,20170808,000000,21.165,21.279,21.091,21.099,25606,0
+DFNL.US,D,20170809,000000,20.976,21.115,20.976,21.115,11580,0
+DFNL.US,D,20170810,000000,20.995,20.995,20.834,20.834,15908,0
+DFNL.US,D,20170811,000000,20.787,20.843,20.711,20.711,11716,0
+DFNL.US,D,20170814,000000,20.883,21.051,20.883,20.985,14626,0
+DFNL.US,D,20170815,000000,21.099,21.119,21.023,21.061,16625,0
+DFNL.US,D,20170816,000000,21.128,21.147,21.033,21.051,11892,0
+DFNL.US,D,20170817,000000,20.948,20.948,20.82,20.843,8090,0
+DFNL.US,D,20170818,000000,20.674,20.787,20.655,20.777,9749,0
+DFNL.US,D,20170821,000000,20.664,20.748,20.664,20.748,7476,0
+DFNL.US,D,20170822,000000,20.817,20.863,20.797,20.863,10872,0
+DFNL.US,D,20170823,000000,20.721,20.883,20.721,20.824,10765,0
+DFNL.US,D,20170824,000000,20.817,20.824,20.758,20.767,7420,0
+DFNL.US,D,20170825,000000,20.824,20.863,20.767,20.817,20374,0
+DFNL.US,D,20170828,000000,20.777,20.777,20.636,20.664,36866,0
+DFNL.US,D,20170829,000000,20.579,20.627,20.542,20.588,9564,0
+DFNL.US,D,20170830,000000,20.693,20.749,20.636,20.664,15134,0
+DFNL.US,D,20170831,000000,20.711,20.758,20.684,20.701,18887,0
+DFNL.US,D,20170901,000000,20.767,20.853,20.74,20.74,12176,0
+DFNL.US,D,20170905,000000,20.522,20.541,20.294,20.314,12961,0
+DFNL.US,D,20170906,000000,20.39,20.462,20.376,20.39,18831,0
+DFNL.US,D,20170907,000000,20.285,20.294,20.033,20.044,11682,0
+DFNL.US,D,20170908,000000,20.002,20.41,20.002,20.357,9188,0
+DFNL.US,D,20170911,000000,20.588,20.684,20.569,20.626,13777,0
+DFNL.US,D,20170912,000000,20.693,20.807,20.684,20.787,13390,0
+DFNL.US,D,20170913,000000,20.758,20.774,20.731,20.749,13219,0
+DFNL.US,D,20170914,000000,20.74,20.74,20.664,20.692,7367,0
+DFNL.US,D,20170915,000000,20.674,20.797,20.674,20.797,9537,0
+DFNL.US,D,20170918,000000,20.883,20.919,20.824,20.873,10157,0
+DFNL.US,D,20170919,000000,20.883,21.023,20.883,20.995,18516,0
+DFNL.US,D,20170920,000000,20.976,21.165,20.976,21.061,22884,0
+DFNL.US,D,20170921,000000,20.967,21.184,20.967,21.165,27475,0
+DFNL.US,D,20170922,000000,21.043,21.121,21.033,21.121,12154,0
+DFNL.US,D,20170925,000000,21.119,21.137,20.995,21.051,8514,0
+DFNL.US,D,20170926,000000,21.023,21.119,21.004,21.061,32880,0
+DFNL.US,D,20170927,000000,21.184,21.287,21.147,21.27,27824,0
+DFNL.US,D,20170928,000000,21.188,21.327,21.188,21.307,11457,0
+DFNL.US,D,20170929,000000,21.355,21.402,21.336,21.383,23285,0
+DFNL.US,D,20171002,000000,21.363,21.515,21.363,21.496,7948,0
+DFNL.US,D,20171003,000000,21.553,21.611,21.506,21.611,19688,0
+DFNL.US,D,20171004,000000,21.553,21.619,21.544,21.567,18235,0
+DFNL.US,D,20171005,000000,21.611,21.767,21.611,21.714,77776,0
+DFNL.US,D,20171006,000000,21.752,21.79,21.649,21.714,16718,0
+DFNL.US,D,20171009,000000,21.78,21.78,21.629,21.676,12719,0
+DFNL.US,D,20171010,000000,21.728,21.79,21.686,21.76,11657,0
+DFNL.US,D,20171011,000000,21.752,21.806,21.714,21.8,11197,0
+DFNL.US,D,20171012,000000,21.846,21.846,21.665,21.665,27634,0
+DFNL.US,D,20171013,000000,21.704,21.827,21.704,21.752,4221,0
+DFNL.US,D,20171016,000000,21.8,21.827,21.763,21.823,93044,0
+DFNL.US,D,20171017,000000,21.885,21.885,21.667,21.686,11633,0
+DFNL.US,D,20171018,000000,21.733,21.79,21.724,21.752,11659,0
+DFNL.US,D,20171019,000000,21.629,21.76,21.629,21.752,15268,0
+DFNL.US,D,20171020,000000,21.911,21.97,21.894,21.951,11423,0
+DFNL.US,D,20171023,000000,21.931,21.936,21.883,21.883,7198,0
+DFNL.US,D,20171024,000000,21.953,22.006,21.953,21.955,23852,0
+DFNL.US,D,20171025,000000,21.997,22.055,21.814,21.921,8477,0
+DFNL.US,D,20171026,000000,22.015,22.077,22.015,22.064,10797,0
+DFNL.US,D,20171027,000000,22.084,22.084,21.985,22.026,8640,0
+DFNL.US,D,20171030,000000,21.951,22.13,21.951,22.064,7871,0
+DFNL.US,D,20171031,000000,22.007,22.069,22.007,22.036,10394,0
+DFNL.US,D,20171101,000000,22.12,22.13,22.017,22.026,4654,0
+DFNL.US,D,20171102,000000,22.12,22.163,21.988,22.102,9296,0
+DFNL.US,D,20171103,000000,22.017,22.055,21.988,22.045,36885,0
+DFNL.US,D,20171106,000000,21.988,22.072,21.988,22.055,44046,0
+DFNL.US,D,20171107,000000,22.024,22.024,21.827,21.827,12396,0
+DFNL.US,D,20171108,000000,21.819,21.856,21.77,21.819,17921,0
+DFNL.US,D,20171109,000000,21.752,21.779,21.657,21.752,15566,0
+DFNL.US,D,20171110,000000,21.733,21.743,21.704,21.743,10745,0
+DFNL.US,D,20171113,000000,21.601,21.731,21.601,21.704,19622,0
+DFNL.US,D,20171114,000000,21.647,21.692,21.574,21.692,16926,0
+DFNL.US,D,20171115,000000,21.581,21.76,21.581,21.728,20034,0
+DFNL.US,D,20171116,000000,21.743,21.76,21.676,21.676,18573,0
+DFNL.US,D,20171117,000000,21.611,21.693,21.611,21.677,6247,0
+DFNL.US,D,20171120,000000,21.704,21.738,21.704,21.709,8666,0
+DFNL.US,D,20171121,000000,21.826,21.835,21.743,21.78,8476,0
+DFNL.US,D,20171122,000000,21.81,21.81,21.667,21.667,21875,0
+DFNL.US,D,20171124,000000,21.667,21.752,21.667,21.752,2677,0
+DFNL.US,D,20171127,000000,21.667,21.724,21.637,21.723,6228,0
+DFNL.US,D,20171128,000000,21.682,22.074,21.682,22.074,8265,0
+DFNL.US,D,20171129,000000,22.272,22.348,22.13,22.244,155193,0
+DFNL.US,D,20171130,000000,22.32,22.593,22.299,22.439,171046,0
+DFNL.US,D,20171201,000000,22.442,22.448,22.102,22.433,9590,0
+DFNL.US,D,20171204,000000,22.65,22.687,22.518,22.528,19848,0
+DFNL.US,D,20171205,000000,22.584,22.621,22.414,22.414,17759,0
+DFNL.US,D,20171206,000000,22.395,22.461,22.357,22.39,17885,0
+DFNL.US,D,20171207,000000,22.375,22.527,22.357,22.497,15787,0
+DFNL.US,D,20171208,000000,22.594,22.621,22.509,22.621,6717,0
+DFNL.US,D,20171211,000000,22.565,22.638,22.565,22.63,7126,0
+DFNL.US,D,20171212,000000,22.612,22.876,22.612,22.84,16949,0
+DFNL.US,D,20171213,000000,22.819,22.848,22.65,22.65,19984,0
+DFNL.US,D,20171214,000000,22.697,22.697,22.509,22.556,23367,0
+DFNL.US,D,20171215,000000,22.625,22.848,22.622,22.753,20701,0
+DFNL.US,D,20171218,000000,22.858,23.023,22.855,22.887,13234,0
+DFNL.US,D,20171219,000000,23.01,23.019,22.828,22.828,17092,0
+DFNL.US,D,20171220,000000,22.944,22.944,22.746,22.746,9354,0
+DFNL.US,D,20171221,000000,22.848,22.944,22.838,22.887,23544,0
+DFNL.US,D,20171222,000000,22.878,22.922,22.783,22.86,17071,0
+DFNL.US,D,20171226,000000,22.703,22.703,22.622,22.627,2375,0
+DFNL.US,D,20171227,000000,22.684,22.713,22.627,22.675,9355,0
+DFNL.US,D,20171228,000000,22.779,22.799,22.703,22.789,14868,0
+DFNL.US,D,20171229,000000,22.845,22.845,22.726,22.742,35993,0
+DFNL.US,D,20180102,000000,22.809,22.809,22.58,22.608,13584,0
+DFNL.US,D,20180103,000000,22.742,22.809,22.73,22.799,20245,0
+DFNL.US,D,20180104,000000,22.951,23.14,22.941,22.997,21962,0
+DFNL.US,D,20180105,000000,23.074,23.083,22.941,23.083,16631,0
+DFNL.US,D,20180108,000000,23.026,23.083,22.969,23.053,18033,0
+DFNL.US,D,20180109,000000,23.177,23.244,23.15,23.197,6392,0
+DFNL.US,D,20180110,000000,23.197,23.401,23.197,23.311,27429,0
+DFNL.US,D,20180111,000000,23.34,23.448,23.34,23.448,21084,0
+DFNL.US,D,20180112,000000,23.521,23.661,23.511,23.661,14367,0
+DFNL.US,D,20180116,000000,23.918,23.918,23.548,23.605,15576,0
+DFNL.US,D,20180117,000000,23.729,23.751,23.543,23.71,24467,0
+DFNL.US,D,20180118,000000,23.611,23.688,23.597,23.605,11011,0
+DFNL.US,D,20180119,000000,23.605,23.691,23.538,23.69,19532,0
+DFNL.US,D,20180122,000000,23.623,23.918,23.623,23.89,6437,0
+DFNL.US,D,20180123,000000,23.966,24.071,23.872,24.062,36839,0
+DFNL.US,D,20180124,000000,24.089,24.251,24.071,24.214,24257,0
+DFNL.US,D,20180125,000000,24.298,24.298,24.128,24.156,14917,0
+DFNL.US,D,20180126,000000,24.184,24.232,24.108,24.222,24241,0
+DFNL.US,D,20180129,000000,24.241,24.325,24.138,24.204,9680,0
+DFNL.US,D,20180130,000000,24.204,24.204,24.022,24.071,14690,0
+DFNL.US,D,20180131,000000,24.052,24.214,24.003,24.098,19517,0
+DFNL.US,D,20180201,000000,24.078,24.26,24.078,24.212,5326,0
+DFNL.US,D,20180202,000000,24.128,24.147,23.658,23.658,8584,0
+DFNL.US,D,20180205,000000,23.311,23.523,22.523,22.646,23786,0
+DFNL.US,D,20180206,000000,22.276,23.033,22.152,22.961,49093,0
+DFNL.US,D,20180207,000000,22.902,23.232,22.902,22.969,20740,0
+DFNL.US,D,20180208,000000,22.997,23.017,22.067,22.067,38111,0
+DFNL.US,D,20180209,000000,22.483,22.483,22.483,22.483,30594,0
+DFNL.US,D,20180212,000000,22.656,22.941,22.59,22.713,13619,0
+DFNL.US,D,20180213,000000,22.59,22.818,22.59,22.769,33320,0
+DFNL.US,D,20180214,000000,22.693,23.244,22.693,23.235,14632,0
+DFNL.US,D,20180215,000000,23.396,23.509,23.307,23.472,35458,0
+DFNL.US,D,20180216,000000,23.452,23.654,23.452,23.56,14825,0
+DFNL.US,D,20180220,000000,23.525,23.597,23.423,23.425,15786,0
+DFNL.US,D,20180221,000000,23.482,23.723,23.35,23.606,6560,0
+DFNL.US,D,20180222,000000,23.456,23.604,23.338,23.34,16203,0
+DFNL.US,D,20180223,000000,23.482,23.655,23.476,23.655,9092,0
+DFNL.US,D,20180226,000000,23.823,23.946,23.739,23.909,15469,0
+DFNL.US,D,20180227,000000,24.004,24.004,23.756,23.756,67685,0
+DFNL.US,D,20180228,000000,23.81,23.86,23.453,23.453,21584,0
+DFNL.US,D,20180301,000000,23.416,23.501,22.974,23.08,37733,0
+DFNL.US,D,20180302,000000,22.826,23.158,22.742,23.158,10552,0
+DFNL.US,D,20180305,000000,22.931,23.472,22.931,23.472,6957,0
+DFNL.US,D,20180306,000000,23.521,23.557,23.35,23.543,8931,0
+DFNL.US,D,20180307,000000,23.33,23.462,23.311,23.444,10921,0
+DFNL.US,D,20180308,000000,23.596,23.597,23.429,23.537,7197,0
+DFNL.US,D,20180309,000000,23.766,24.014,23.766,24.004,9559,0
+DFNL.US,D,20180312,000000,24.098,24.108,23.933,24.004,19557,0
+DFNL.US,D,20180313,000000,24.052,24.052,23.7,23.7,10695,0
+DFNL.US,D,20180314,000000,23.842,23.842,23.49,23.529,5479,0
+DFNL.US,D,20180315,000000,23.585,23.633,23.514,23.538,16904,0
+DFNL.US,D,20180316,000000,23.548,23.728,23.548,23.638,7934,0
+DFNL.US,D,20180319,000000,23.587,23.587,23.273,23.435,6522,0
+DFNL.US,D,20180320,000000,23.435,23.538,23.435,23.501,7033,0
+DFNL.US,D,20180321,000000,23.473,23.657,23.406,23.529,6758,0
+DFNL.US,D,20180322,000000,23.169,23.169,22.694,22.694,21554,0
+DFNL.US,D,20180323,000000,22.675,22.721,22.156,22.214,18481,0
+DFNL.US,D,20180326,000000,22.58,22.789,22.361,22.742,9414,0
+DFNL.US,D,20180327,000000,22.713,22.799,22.248,22.266,12286,0
+DFNL.US,D,20180328,000000,22.352,22.523,22.324,22.409,27484,0
+DFNL.US,D,20180329,000000,22.551,22.848,22.551,22.75,8736,0
+DFNL.US,D,20180402,000000,22.779,22.779,22.048,22.238,14680,0
+DFNL.US,D,20180403,000000,22.438,22.532,22.276,22.501,19031,0
+DFNL.US,D,20180404,000000,22.161,22.722,22.161,22.713,36435,0
+DFNL.US,D,20180405,000000,22.835,22.931,22.733,22.894,8938,0
+DFNL.US,D,20180406,000000,22.703,22.703,22.247,22.39,7026,0
+DFNL.US,D,20180409,000000,22.551,22.828,22.354,22.576,23329,0
+DFNL.US,D,20180410,000000,22.769,22.769,22.627,22.713,6878,0
+DFNL.US,D,20180411,000000,22.541,22.658,22.505,22.541,14352,0
+DFNL.US,D,20180412,000000,22.731,22.864,22.731,22.779,4175,0
+DFNL.US,D,20180413,000000,22.931,22.931,22.428,22.485,222466,0
+DFNL.US,D,20180416,000000,22.722,22.809,22.694,22.788,6401,0
+DFNL.US,D,20180417,000000,22.855,22.931,22.723,22.786,22629,0
+DFNL.US,D,20180418,000000,22.885,22.885,22.75,22.798,8814,0
+DFNL.US,D,20180419,000000,22.835,23.068,22.835,23.058,18611,0
+DFNL.US,D,20180420,000000,23.121,23.15,22.952,23.056,12484,0
+DFNL.US,D,20180423,000000,23.131,23.169,23.092,23.106,8131,0
+DFNL.US,D,20180424,000000,23.206,23.254,22.835,22.951,289787,0
+DFNL.US,D,20180425,000000,22.865,22.902,22.723,22.732,12375,0
+DFNL.US,D,20180426,000000,22.856,22.921,22.845,22.906,3549,0
+DFNL.US,D,20180427,000000,22.96,22.96,22.811,22.865,13302,0
+DFNL.US,D,20180430,000000,22.931,22.989,22.799,22.799,7340,0
+DFNL.US,D,20180501,000000,22.61,22.713,22.504,22.675,19677,0
+DFNL.US,D,20180502,000000,22.646,22.699,22.535,22.535,5894,0
+DFNL.US,D,20180503,000000,22.409,22.504,22.191,22.431,10231,0
+DFNL.US,D,20180504,000000,22.474,22.769,22.474,22.732,8225,0
+DFNL.US,D,20180507,000000,22.742,22.885,22.703,22.783,3192,0
+DFNL.US,D,20180508,000000,22.759,22.977,22.759,22.898,2236,0
+DFNL.US,D,20180509,000000,22.951,23.207,22.951,23.177,15729,0
+DFNL.US,D,20180510,000000,23.159,23.34,23.159,23.294,7769,0
+DFNL.US,D,20180511,000000,23.425,23.439,23.285,23.346,8328,0
+DFNL.US,D,20180514,000000,23.365,23.365,23.207,23.207,8855,0
+DFNL.US,D,20180515,000000,23.244,23.263,23.102,23.131,11591,0
+DFNL.US,D,20180516,000000,23.159,23.309,23.159,23.207,13094,0
+DFNL.US,D,20180517,000000,23.159,23.31,23.159,23.216,26917,0
+DFNL.US,D,20180518,000000,23.169,23.169,23.083,23.129,16027,0
+DFNL.US,D,20180521,000000,23.301,23.33,23.296,23.296,5481,0
+DFNL.US,D,20180522,000000,23.169,23.462,23.169,23.344,11742,0
+DFNL.US,D,20180523,000000,23.121,23.169,23.035,23.169,6220,0
+DFNL.US,D,20180524,000000,23.131,23.131,22.96,23.102,6732,0
+DFNL.US,D,20180525,000000,23.007,23.026,22.96,23.017,21656,0
+DFNL.US,D,20180529,000000,22.779,22.779,22.286,22.419,24077,0
+DFNL.US,D,20180530,000000,22.56,22.768,22.523,22.675,8041,0
+DFNL.US,D,20180531,000000,22.533,22.639,22.494,22.587,23862,0
+DFNL.US,D,20180601,000000,22.732,22.835,22.732,22.788,4739,0
+DFNL.US,D,20180604,000000,22.885,22.912,22.865,22.905,8887,0
+DFNL.US,D,20180605,000000,22.855,22.893,22.761,22.826,13942,0
+DFNL.US,D,20180606,000000,23.017,23.15,23.017,23.102,7374,0
+DFNL.US,D,20180607,000000,23.377,23.377,23.111,23.207,15959,0
+DFNL.US,D,20180608,000000,23.207,23.263,23.154,23.258,5049,0
+DFNL.US,D,20180611,000000,23.216,23.286,23.216,23.285,5138,0
+DFNL.US,D,20180612,000000,23.249,23.263,23.11,23.159,12127,0
+DFNL.US,D,20180613,000000,23.198,23.273,23.14,23.14,10509,0
+DFNL.US,D,20180614,000000,23.159,23.159,22.997,23.046,16495,0
+DFNL.US,D,20180615,000000,22.835,23.055,22.759,23.055,14744,0
+DFNL.US,D,20180618,000000,22.908,23.038,22.908,23.035,8473,0
+DFNL.US,D,20180619,000000,22.884,23.023,22.835,22.979,16402,0
+DFNL.US,D,20180620,000000,22.979,22.988,22.818,22.818,9517,0
+DFNL.US,D,20180621,000000,22.75,22.844,22.636,22.751,16504,0
+DFNL.US,D,20180622,000000,22.931,22.932,22.818,22.818,29743,0
+DFNL.US,D,20180625,000000,22.661,22.661,22.487,22.57,4755,0
+DFNL.US,D,20180626,000000,22.494,22.635,22.433,22.551,27136,0
+DFNL.US,D,20180627,000000,22.56,22.63,22.331,22.333,5561,0
+DFNL.US,D,20180628,000000,22.257,22.434,22.218,22.399,9052,0
+DFNL.US,D,20180629,000000,22.599,22.707,22.476,22.476,9248,0
+DFNL.US,D,20180702,000000,22.294,22.608,22.294,22.541,18224,0
+DFNL.US,D,20180703,000000,22.684,22.684,22.504,22.504,2947,0
+DFNL.US,D,20180705,000000,22.551,22.627,22.523,22.618,10529,0
+DFNL.US,D,20180706,000000,22.569,22.75,22.569,22.693,2429,0
+DFNL.US,D,20180709,000000,22.789,23.143,22.789,23.102,9010,0
+DFNL.US,D,20180710,000000,23.131,23.159,23.017,23.074,15848,0
+DFNL.US,D,20180711,000000,22.949,23.035,22.931,22.959,14177,0
+DFNL.US,D,20180712,000000,23.026,23.026,22.818,22.969,25312,0
+DFNL.US,D,20180713,000000,22.902,22.969,22.753,22.931,13934,0
+DFNL.US,D,20180716,000000,22.911,23.111,22.911,23.097,20457,0
+DFNL.US,D,20180717,000000,23.163,23.207,23.14,23.14,16087,0
+DFNL.US,D,20180718,000000,23.255,23.447,23.225,23.406,5946,0
+DFNL.US,D,20180719,000000,23.346,23.346,23.112,23.126,12317,0
+DFNL.US,D,20180720,000000,23.14,23.202,23.137,23.15,15710,0
+DFNL.US,D,20180723,000000,23.248,23.367,23.159,23.325,4918,0
+DFNL.US,D,20180724,000000,23.35,23.452,23.35,23.425,16974,0
+DFNL.US,D,20180725,000000,23.406,23.562,23.372,23.472,65585,0
+DFNL.US,D,20180726,000000,23.557,23.672,23.538,23.587,55714,0
+DFNL.US,D,20180727,000000,23.629,23.653,23.482,23.529,9875,0
+DFNL.US,D,20180730,000000,23.511,23.548,23.416,23.416,8596,0
+DFNL.US,D,20180731,000000,23.462,23.499,23.388,23.481,15515,0
+DFNL.US,D,20180801,000000,23.577,23.632,23.406,23.529,16936,0
+DFNL.US,D,20180802,000000,23.386,23.472,23.359,23.416,12416,0
+DFNL.US,D,20180803,000000,23.425,23.496,23.386,23.485,4296,0
+DFNL.US,D,20180806,000000,23.523,23.597,23.462,23.597,11822,0
+DFNL.US,D,20180807,000000,23.69,23.842,23.631,23.729,19363,0
+DFNL.US,D,20180808,000000,23.605,23.776,23.605,23.739,33664,0
+DFNL.US,D,20180809,000000,23.7,23.729,23.653,23.681,9808,0
+DFNL.US,D,20180810,000000,23.444,23.444,23.291,23.37,10036,0
+DFNL.US,D,20180813,000000,23.263,23.263,23.219,23.235,3341,0
+DFNL.US,D,20180814,000000,23.291,23.444,23.249,23.396,82433,0
+DFNL.US,D,20180815,000000,23.216,23.283,23.196,23.215,7210,0
+DFNL.US,D,20180816,000000,23.383,23.548,23.383,23.496,17042,0
+DFNL.US,D,20180817,000000,23.425,23.522,23.425,23.514,6140,0
+DFNL.US,D,20180820,000000,23.501,23.613,23.501,23.597,5276,0
+DFNL.US,D,20180821,000000,23.605,23.804,23.605,23.719,20453,0
+DFNL.US,D,20180822,000000,23.69,23.756,23.666,23.724,77335,0
+DFNL.US,D,20180823,000000,23.71,23.71,23.62,23.643,9169,0
+DFNL.US,D,20180824,000000,23.729,23.756,23.701,23.734,4886,0
+DFNL.US,D,20180827,000000,23.954,23.975,23.909,23.966,6783,0
+DFNL.US,D,20180828,000000,24.014,24.014,23.853,23.909,12334,0
+DFNL.US,D,20180829,000000,23.899,23.956,23.777,23.938,11618,0
+DFNL.US,D,20180830,000000,23.862,23.862,23.698,23.729,14640,0
+DFNL.US,D,20180831,000000,23.691,23.707,23.623,23.672,19944,0
+DFNL.US,D,20180904,000000,23.69,23.748,23.597,23.69,10557,0
+DFNL.US,D,20180905,000000,23.688,23.724,23.623,23.623,4325,0
+DFNL.US,D,20180906,000000,23.666,23.666,23.482,23.482,9648,0
+DFNL.US,D,20180907,000000,23.425,23.486,23.406,23.467,4083,0
+DFNL.US,D,20180910,000000,23.58,23.58,23.482,23.546,2020,0
+DFNL.US,D,20180911,000000,23.501,23.593,23.491,23.521,5732,0
+DFNL.US,D,20180912,000000,23.358,23.506,23.358,23.443,15370,0
+DFNL.US,D,20180913,000000,23.512,23.596,23.483,23.525,5280,0
+DFNL.US,D,20180914,000000,23.587,23.69,23.587,23.674,6676,0
+DFNL.US,D,20180917,000000,23.654,23.654,23.557,23.557,1186,0
+DFNL.US,D,20180918,000000,23.586,23.702,23.571,23.615,11209,0
+DFNL.US,D,20180919,000000,23.663,23.982,23.663,23.966,10361,0
+DFNL.US,D,20180920,000000,24.098,24.234,24.098,24.214,12666,0
+DFNL.US,D,20180921,000000,24.214,24.227,24.147,24.164,5635,0
+DFNL.US,D,20180924,000000,24.138,24.138,23.922,23.956,11775,0
+DFNL.US,D,20180925,000000,23.957,23.989,23.918,23.938,5851,0
+DFNL.US,D,20180926,000000,23.851,23.918,23.672,23.719,10844,0
+DFNL.US,D,20180927,000000,23.729,23.746,23.583,23.607,5666,0
+DFNL.US,D,20180928,000000,23.511,23.538,23.435,23.462,11177,0
+DFNL.US,D,20181001,000000,23.516,23.516,23.386,23.482,5848,0
+DFNL.US,D,20181002,000000,23.431,23.482,23.374,23.482,9247,0
+DFNL.US,D,20181003,000000,23.577,23.677,23.517,23.531,65563,0
+DFNL.US,D,20181004,000000,23.577,23.747,23.491,23.633,12824,0
+DFNL.US,D,20181005,000000,23.643,23.643,23.435,23.473,2650,0
+DFNL.US,D,20181008,000000,23.435,23.592,23.416,23.587,7941,0
+DFNL.US,D,20181009,000000,23.501,23.597,23.368,23.521,11250,0
+DFNL.US,D,20181010,000000,23.415,23.472,22.835,22.835,67640,0
+DFNL.US,D,20181011,000000,22.637,22.825,22.314,22.343,85884,0
+DFNL.US,D,20181012,000000,22.478,22.535,22.112,22.343,38725,0
+DFNL.US,D,20181015,000000,22.324,22.419,22.294,22.314,10993,0
+DFNL.US,D,20181016,000000,22.286,22.586,22.267,22.586,10038,0
+DFNL.US,D,20181017,000000,22.532,22.843,22.494,22.693,39028,0
+DFNL.US,D,20181018,000000,22.646,22.703,22.324,22.361,17287,0
+DFNL.US,D,20181019,000000,22.447,22.527,22.436,22.438,123974,0
+DFNL.US,D,20181022,000000,22.289,22.289,22.086,22.116,966,0
+DFNL.US,D,20181023,000000,21.753,21.944,21.602,21.944,43621,0
+DFNL.US,D,20181024,000000,21.66,21.701,21.127,21.175,40703,0
+DFNL.US,D,20181025,000000,21.336,21.649,21.336,21.639,49293,0
+DFNL.US,D,20181026,000000,21.251,21.421,21.057,21.287,34678,0
+DFNL.US,D,20181029,000000,21.592,21.63,21.06,21.193,15579,0
+DFNL.US,D,20181030,000000,21.251,21.63,21.251,21.63,28967,0
+DFNL.US,D,20181031,000000,21.749,22.114,21.749,21.887,19001,0
+DFNL.US,D,20181101,000000,21.924,22,21.907,21.96,12563,0
+DFNL.US,D,20181102,000000,22.133,22.133,21.868,21.934,5944,0
+DFNL.US,D,20181105,000000,22.077,22.27,21.868,22.178,15363,0
+DFNL.US,D,20181106,000000,22.248,22.39,22.2,22.294,28430,0
+DFNL.US,D,20181107,000000,22.267,22.634,22.267,22.584,30492,0
+DFNL.US,D,20181108,000000,22.693,22.751,22.598,22.625,6688,0
+DFNL.US,D,20181109,000000,22.531,22.538,22.447,22.523,5275,0
+DFNL.US,D,20181112,000000,22.424,22.424,22.105,22.105,8748,0
+DFNL.US,D,20181113,000000,22.187,22.294,22.048,22.105,39395,0
+DFNL.US,D,20181114,000000,22.209,22.209,21.891,21.972,7079,0
+DFNL.US,D,20181115,000000,21.858,22.225,21.753,22.162,22807,0
+DFNL.US,D,20181116,000000,22.086,22.294,22.057,22.248,13063,0
+DFNL.US,D,20181119,000000,22.172,22.19,21.991,22.124,8937,0
+DFNL.US,D,20181120,000000,21.963,21.963,21.613,21.649,19711,0
+DFNL.US,D,20181121,000000,21.745,21.997,21.745,21.924,8785,0
+DFNL.US,D,20181123,000000,21.678,21.706,21.678,21.706,640,0
+DFNL.US,D,20181126,000000,22.067,22.157,22,22.095,22876,0
+DFNL.US,D,20181127,000000,22.041,22.162,21.972,22.026,21822,0
+DFNL.US,D,20181128,000000,22.106,22.421,21.968,22.421,22873,0
+DFNL.US,D,20181129,000000,22.409,22.409,22.238,22.361,13221,0
+DFNL.US,D,20181130,000000,22.248,22.43,22.236,22.399,14103,0
+DFNL.US,D,20181203,000000,22.703,22.703,22.447,22.533,8347,0
+DFNL.US,D,20181204,000000,22.238,22.238,21.737,21.8,11549,0
+DFNL.US,D,20181206,000000,21.431,21.49,21.06,21.49,19162,0
+DFNL.US,D,20181207,000000,21.659,21.792,21.07,21.273,74183,0
+DFNL.US,D,20181210,000000,21.127,21.127,20.676,21.061,34610,0
+DFNL.US,D,20181211,000000,21.287,21.287,20.815,20.917,104449,0
+DFNL.US,D,20181212,000000,21.07,21.244,20.966,21.051,57883,0
+DFNL.US,D,20181213,000000,20.947,21.022,20.815,20.841,13272,0
+DFNL.US,D,20181214,000000,20.709,20.83,20.556,20.576,95885,0
+DFNL.US,D,20181217,000000,20.482,20.678,20.375,20.415,19384,0
+DFNL.US,D,20181218,000000,20.519,20.587,20.13,20.264,138486,0
+DFNL.US,D,20181219,000000,20.241,20.5,19.874,19.909,26438,0
+DFNL.US,D,20181220,000000,19.712,19.996,19.664,19.712,252852,0
+DFNL.US,D,20181221,000000,19.759,19.978,19.432,19.453,54317,0
+DFNL.US,D,20181224,000000,19.276,19.459,19.105,19.105,137058,0
+DFNL.US,D,20181226,000000,18.777,19.508,18.565,19.508,92781,0
+DFNL.US,D,20181227,000000,19.162,19.605,19.046,19.562,90393,0
+DFNL.US,D,20181228,000000,19.798,19.952,19.657,19.706,124568,0
+DFNL.US,D,20181231,000000,19.798,19.899,19.697,19.731,96859,0
+DFNL.US,D,20190102,000000,19.576,19.942,19.576,19.913,75565,0
+DFNL.US,D,20190103,000000,19.898,19.898,19.624,19.624,4670,0
+DFNL.US,D,20190104,000000,19.944,20.281,19.944,20.23,15360,0
+DFNL.US,D,20190107,000000,20.134,20.389,20.134,20.317,14171,0
+DFNL.US,D,20190108,000000,20.374,20.374,20.142,20.347,9753,0
+DFNL.US,D,20190109,000000,20.433,20.5,20.317,20.394,24124,0
+DFNL.US,D,20190110,000000,20.404,20.5,20.355,20.472,2456,0
+DFNL.US,D,20190111,000000,20.341,20.519,20.26,20.519,217328,0
+DFNL.US,D,20190114,000000,20.519,20.568,20.51,20.556,2867,0
+DFNL.US,D,20190115,000000,20.547,20.673,20.49,20.664,15758,0
+DFNL.US,D,20190116,000000,20.849,21.056,20.846,21.033,18010,0
+DFNL.US,D,20190117,000000,20.906,21.164,20.886,21.068,10088,0
+DFNL.US,D,20190118,000000,21.231,21.389,21.193,21.357,13943,0
+DFNL.US,D,20190122,000000,21.145,21.212,21.003,21.048,7462,0
+DFNL.US,D,20190123,000000,21.029,21.078,20.94,21.009,7370,0
+DFNL.US,D,20190124,000000,21.044,21.164,21.02,21.096,12892,0
+DFNL.US,D,20190125,000000,21.241,21.308,21.203,21.212,17694,0
+DFNL.US,D,20190128,000000,21.096,21.127,21.036,21.127,5542,0
+DFNL.US,D,20190129,000000,21.167,21.236,21.058,21.096,11040,0
+DFNL.US,D,20190130,000000,21.143,21.355,21.092,21.28,5838,0
+DFNL.US,D,20190131,000000,21.159,21.232,21.134,21.231,6779,0
+DFNL.US,D,20190201,000000,21.318,21.389,21.261,21.311,23346,0
+DFNL.US,D,20190204,000000,21.212,21.348,21.212,21.348,15326,0
+DFNL.US,D,20190205,000000,21.404,21.462,21.357,21.462,18752,0
+DFNL.US,D,20190206,000000,21.357,21.357,21.247,21.328,24185,0
+DFNL.US,D,20190207,000000,21.241,21.271,21.018,21.154,10009,0
+DFNL.US,D,20190208,000000,21.068,21.068,20.789,21.001,22757,0
+DFNL.US,D,20190211,000000,21.049,21.049,20.95,20.981,22395,0
+DFNL.US,D,20190212,000000,21.183,21.347,21.183,21.3,17741,0
+DFNL.US,D,20190213,000000,21.49,21.49,21.311,21.324,15327,0
+DFNL.US,D,20190214,000000,21.126,21.27,21.049,21.126,9115,0
+DFNL.US,D,20190215,000000,21.427,21.49,21.415,21.462,14409,0
+DFNL.US,D,20190219,000000,21.443,21.569,21.411,21.53,8031,0
+DFNL.US,D,20190220,000000,21.539,21.751,21.539,21.751,14133,0
+DFNL.US,D,20190221,000000,21.713,21.713,21.501,21.54,3447,0
+DFNL.US,D,20190222,000000,21.56,21.621,21.521,21.521,3901,0
+DFNL.US,D,20190225,000000,21.713,21.801,21.656,21.659,5805,0
+DFNL.US,D,20190226,000000,21.597,21.693,21.594,21.635,12902,0
+DFNL.US,D,20190227,000000,21.54,21.648,21.54,21.625,27625,0
+DFNL.US,D,20190228,000000,21.626,21.703,21.594,21.647,16920,0
+DFNL.US,D,20190301,000000,21.874,21.874,21.742,21.798,7730,0
+DFNL.US,D,20190304,000000,21.742,21.827,21.482,21.597,11843,0
+DFNL.US,D,20190305,000000,21.52,21.684,21.462,21.617,8452,0
+DFNL.US,D,20190306,000000,21.631,21.723,21.467,21.476,15810,0
+DFNL.US,D,20190307,000000,21.472,21.472,21.154,21.247,5117,0
+DFNL.US,D,20190308,000000,21.04,21.221,21.04,21.163,2696,0
+DFNL.US,D,20190311,000000,21.339,21.54,21.339,21.518,8800,0
+DFNL.US,D,20190312,000000,21.54,21.575,21.52,21.525,11245,0
+DFNL.US,D,20190313,000000,21.645,21.827,21.645,21.79,17294,0
+DFNL.US,D,20190314,000000,21.693,21.924,21.693,21.818,11946,0
+DFNL.US,D,20190315,000000,21.917,22.021,21.911,21.992,8869,0
+DFNL.US,D,20190318,000000,22.127,22.204,22.127,22.175,6170,0
+DFNL.US,D,20190319,000000,22.299,22.299,21.973,22.03,14999,0
+DFNL.US,D,20190320,000000,21.934,21.953,21.667,21.667,18649,0
+DFNL.US,D,20190321,000000,21.626,21.742,21.626,21.693,13331,0
+DFNL.US,D,20190322,000000,21.242,21.275,21.116,21.183,38251,0
+DFNL.US,D,20190325,000000,21.058,21.206,20.972,21.02,20453,0
+DFNL.US,D,20190326,000000,21.126,21.275,21.058,21.18,61885,0
+DFNL.US,D,20190327,000000,21.205,21.24,21.057,21.212,9726,0
+DFNL.US,D,20190328,000000,21.203,21.203,21.068,21.174,9891,0
+DFNL.US,D,20190329,000000,21.295,21.31,21.213,21.241,9099,0
+DFNL.US,D,20190401,000000,21.53,21.686,21.53,21.686,9799,0
+DFNL.US,D,20190402,000000,21.713,21.731,21.597,21.666,17814,0
+DFNL.US,D,20190403,000000,21.837,21.837,21.696,21.723,11299,0
+DFNL.US,D,20190404,000000,21.839,21.927,21.825,21.878,8801,0
+DFNL.US,D,20190405,000000,21.848,21.905,21.81,21.82,23809,0
+DFNL.US,D,20190408,000000,21.991,21.991,21.81,21.905,12646,0
+DFNL.US,D,20190409,000000,21.81,21.81,21.665,21.681,11798,0
+DFNL.US,D,20190410,000000,21.666,21.77,21.666,21.77,13086,0
+DFNL.US,D,20190411,000000,21.81,21.956,21.81,21.872,7314,0
+DFNL.US,D,20190412,000000,22.204,22.289,22.136,22.232,24865,0
+DFNL.US,D,20190415,000000,22.194,22.194,22.108,22.134,32697,0
+DFNL.US,D,20190416,000000,22.289,22.423,22.271,22.423,3073,0
+DFNL.US,D,20190417,000000,22.406,22.406,22.281,22.325,10679,0
+DFNL.US,D,20190418,000000,22.242,22.448,22.242,22.393,13468,0
+DFNL.US,D,20190422,000000,22.341,22.386,22.299,22.309,22749,0
+DFNL.US,D,20190423,000000,22.252,22.416,22.22,22.402,20678,0
+DFNL.US,D,20190424,000000,22.416,22.435,22.371,22.425,27824,0
+DFNL.US,D,20190425,000000,22.357,22.569,22.357,22.519,14314,0
+DFNL.US,D,20190426,000000,22.473,22.781,22.473,22.723,9571,0
+DFNL.US,D,20190429,000000,22.743,23.06,22.743,22.974,11795,0
+DFNL.US,D,20190430,000000,22.878,22.905,22.809,22.905,4099,0
+DFNL.US,D,20190501,000000,22.945,22.954,22.827,22.827,4591,0
+DFNL.US,D,20190502,000000,22.819,22.905,22.723,22.723,6693,0
+DFNL.US,D,20190503,000000,22.945,23.002,22.848,22.982,8788,0
+DFNL.US,D,20190506,000000,22.526,22.858,22.526,22.848,68347,0
+DFNL.US,D,20190507,000000,22.712,22.712,22.289,22.376,17241,0
+DFNL.US,D,20190508,000000,22.435,22.474,22.357,22.357,5596,0
+DFNL.US,D,20190509,000000,22.03,22.28,22.03,22.222,17789,0
+DFNL.US,D,20190510,000000,22.097,22.492,22.079,22.444,7771,0
+DFNL.US,D,20190513,000000,21.998,22.04,21.82,21.886,5639,0
+DFNL.US,D,20190514,000000,21.987,22.184,21.954,22.06,23025,0
+DFNL.US,D,20190515,000000,21.877,22.102,21.877,22.044,4550,0
+DFNL.US,D,20190516,000000,22.165,22.357,22.165,22.202,6107,0
+DFNL.US,D,20190517,000000,22.119,22.281,22.112,22.112,10894,0
+DFNL.US,D,20190520,000000,21.992,22.204,21.992,22.089,8293,0
+DFNL.US,D,20190521,000000,22.251,22.334,22.217,22.301,13099,0
+DFNL.US,D,20190522,000000,22.213,22.31,22.184,22.289,7359,0
+DFNL.US,D,20190523,000000,21.944,21.995,21.866,21.888,4735,0
+DFNL.US,D,20190524,000000,21.97,22.04,21.97,22.04,6597,0
+DFNL.US,D,20190528,000000,21.973,22.079,21.896,21.896,12780,0
+DFNL.US,D,20190529,000000,21.651,21.693,21.514,21.693,22496,0
+DFNL.US,D,20190530,000000,21.733,21.742,21.472,21.522,10192,0
+DFNL.US,D,20190531,000000,21.318,21.375,21.24,21.298,9363,0
+DFNL.US,D,20190603,000000,21.395,21.405,21.253,21.288,4693,0
+DFNL.US,D,20190604,000000,21.626,21.903,21.607,21.891,7493,0
+DFNL.US,D,20190605,000000,21.992,21.992,21.81,21.914,14686,0
+DFNL.US,D,20190606,000000,21.944,22.04,21.857,21.953,21239,0
+DFNL.US,D,20190607,000000,22.017,22.078,22.011,22.03,4540,0
+DFNL.US,D,20190610,000000,22.069,22.292,22.069,22.199,5277,0
+DFNL.US,D,20190611,000000,22.324,22.324,22.146,22.222,11845,0
+DFNL.US,D,20190612,000000,22.046,22.069,21.934,21.973,10154,0
+DFNL.US,D,20190613,000000,22.076,22.117,22.008,22.05,6720,0
+DFNL.US,D,20190614,000000,21.943,22.127,21.943,22.127,4023,0
+DFNL.US,D,20190617,000000,22.048,22.059,21.837,21.837,6473,0
+DFNL.US,D,20190618,000000,22.141,22.213,22.024,22.078,7307,0
+DFNL.US,D,20190619,000000,22.087,22.222,22.079,22.079,9409,0
+DFNL.US,D,20190620,000000,22.222,22.222,22.087,22.165,4281,0
+DFNL.US,D,20190621,000000,22.213,22.376,22.194,22.194,10907,0
+DFNL.US,D,20190624,000000,22.309,22.357,22.092,22.092,9397,0
+DFNL.US,D,20190625,000000,21.983,22.117,21.983,22.087,30897,0
+DFNL.US,D,20190626,000000,22.117,22.127,21.973,21.992,19554,0
+DFNL.US,D,20190627,000000,22.146,22.155,22.04,22.155,13387,0
+DFNL.US,D,20190628,000000,22.319,22.43,22.319,22.425,30516,0
+DFNL.US,D,20190701,000000,22.723,22.723,22.559,22.619,2908,0
+DFNL.US,D,20190702,000000,22.679,22.679,22.54,22.592,13488,0
+DFNL.US,D,20190703,000000,22.636,22.789,22.636,22.789,4355,0
+DFNL.US,D,20190705,000000,22.781,22.858,22.714,22.812,6254,0
+DFNL.US,D,20190708,000000,22.648,22.648,22.492,22.578,4774,0
+DFNL.US,D,20190709,000000,22.376,22.573,22.339,22.547,23133,0
+DFNL.US,D,20190710,000000,22.666,22.666,22.512,22.627,19165,0
+DFNL.US,D,20190711,000000,22.579,22.666,22.538,22.646,30661,0
+DFNL.US,D,20190712,000000,22.684,22.684,22.589,22.636,8670,0
+DFNL.US,D,20190715,000000,22.576,22.677,22.541,22.589,14091,0
+DFNL.US,D,20190716,000000,22.589,22.656,22.589,22.635,14317,0
+DFNL.US,D,20190717,000000,22.55,22.551,22.406,22.473,5128,0
+DFNL.US,D,20190718,000000,22.371,22.643,22.371,22.643,8203,0
+DFNL.US,D,20190719,000000,22.627,22.656,22.531,22.531,63204,0
+DFNL.US,D,20190722,000000,22.518,22.65,22.518,22.589,19421,0
+DFNL.US,D,20190723,000000,22.819,22.823,22.627,22.819,4070,0
+DFNL.US,D,20190724,000000,22.723,23.047,22.723,23.002,8462,0
+DFNL.US,D,20190725,000000,22.974,22.978,22.848,22.848,4303,0
+DFNL.US,D,20190726,000000,23.073,23.218,23.049,23.218,2951,0
+DFNL.US,D,20190729,000000,23.148,23.167,23.109,23.109,3922,0
+DFNL.US,D,20190730,000000,22.945,22.945,22.771,22.838,3659,0
+DFNL.US,D,20190731,000000,22.896,22.958,22.761,22.761,9913,0
+DFNL.US,D,20190801,000000,22.858,22.972,22.435,22.512,9604,0
+DFNL.US,D,20190802,000000,22.165,22.396,22.117,22.299,24149,0
+DFNL.US,D,20190805,000000,21.905,21.912,21.558,21.645,23801,0
+DFNL.US,D,20190806,000000,21.712,21.896,21.588,21.886,21302,0
+DFNL.US,D,20190807,000000,21.558,21.924,21.491,21.896,18595,0
+DFNL.US,D,20190808,000000,22.001,22.175,22.001,22.087,4299,0
+DFNL.US,D,20190809,000000,22.079,22.136,21.919,22.136,6493,0
+DFNL.US,D,20190812,000000,21.857,21.926,21.656,21.703,17997,0
+DFNL.US,D,20190813,000000,21.733,22.006,21.733,21.982,3870,0
+DFNL.US,D,20190814,000000,21.53,21.53,21.149,21.22,11816,0
+DFNL.US,D,20190815,000000,21.271,21.298,21.039,21.174,23911,0
+DFNL.US,D,20190816,000000,21.405,21.568,21.385,21.568,4871,0
+DFNL.US,D,20190819,000000,21.766,21.766,21.674,21.723,3973,0
+DFNL.US,D,20190820,000000,21.607,21.619,21.385,21.405,8764,0
+DFNL.US,D,20190821,000000,21.52,21.573,21.462,21.531,19231,0
+DFNL.US,D,20190822,000000,21.674,21.674,21.53,21.635,6078,0
+DFNL.US,D,20190823,000000,21.53,21.59,21.024,21.024,12656,0
+DFNL.US,D,20190826,000000,21.174,21.28,21.145,21.221,6344,0
+DFNL.US,D,20190827,000000,21.259,21.259,21.125,21.174,8540,0
+DFNL.US,D,20190828,000000,21.068,21.33,21.068,21.298,10596,0
+DFNL.US,D,20190829,000000,21.588,21.686,21.569,21.62,226081,0
+DFNL.US,D,20190830,000000,21.723,21.723,21.628,21.628,651,0
+DFNL.US,D,20190903,000000,21.395,21.436,21.357,21.436,67509,0
+DFNL.US,D,20190904,000000,21.644,21.713,21.586,21.713,11087,0
+DFNL.US,D,20190905,000000,22.124,22.206,22.124,22.136,9171,0
+DFNL.US,D,20190906,000000,22.146,22.155,22.11,22.11,3911,0
+DFNL.US,D,20190909,000000,22.232,22.627,22.232,22.627,35380,0
+DFNL.US,D,20190910,000000,22.675,22.758,22.54,22.758,19490,0
+DFNL.US,D,20190911,000000,22.748,22.906,22.704,22.887,31985,0
+DFNL.US,D,20190912,000000,22.935,23.046,22.887,23.046,9581,0
+DFNL.US,D,20190913,000000,23.205,23.233,23.151,23.205,22994,0
+DFNL.US,D,20190916,000000,23.072,23.157,23.058,23.088,18930,0
+DFNL.US,D,20190917,000000,23.041,23.061,22.828,23.06,8363,0
+DFNL.US,D,20190918,000000,23.032,23.205,22.972,23.205,5502,0
+DFNL.US,D,20190919,000000,23.214,23.326,23.137,23.137,11198,0
+DFNL.US,D,20190920,000000,23.208,23.218,22.992,22.992,17789,0
+DFNL.US,D,20190923,000000,22.915,23.136,22.915,23.129,18095,0
+DFNL.US,D,20190924,000000,23.013,23.013,22.802,22.828,16282,0
+DFNL.US,D,20190925,000000,22.829,23.02,22.81,22.974,11719,0
+DFNL.US,D,20190926,000000,22.954,22.982,22.801,22.903,9995,0
+DFNL.US,D,20190927,000000,23.147,23.147,22.733,22.782,6150,0
+DFNL.US,D,20190930,000000,22.915,22.915,22.811,22.873,48617,0
+DFNL.US,D,20191001,000000,22.858,22.966,22.373,22.396,4868,0
+DFNL.US,D,20191002,000000,22.155,22.155,21.914,21.992,35054,0
+DFNL.US,D,20191003,000000,21.924,21.936,21.626,21.905,18691,0
+DFNL.US,D,20191004,000000,21.934,22.267,21.934,22.267,7973,0
+DFNL.US,D,20191007,000000,22.222,22.318,22.219,22.235,2673,0
+DFNL.US,D,20191008,000000,21.973,22.059,21.713,21.713,18054,0
+DFNL.US,D,20191009,000000,21.885,22.016,21.885,21.979,9947,0
+DFNL.US,D,20191010,000000,21.982,22.253,21.963,22.136,6661,0
+DFNL.US,D,20191011,000000,22.463,22.675,22.396,22.406,18781,0
+DFNL.US,D,20191014,000000,22.437,22.483,22.416,22.483,11753,0
+DFNL.US,D,20191015,000000,22.624,22.791,22.624,22.738,2531,0
+DFNL.US,D,20191016,000000,22.858,22.894,22.685,22.685,7422,0
+DFNL.US,D,20191017,000000,22.81,22.833,22.761,22.797,15312,0
+DFNL.US,D,20191018,000000,22.685,22.935,22.685,22.878,6002,0
+DFNL.US,D,20191021,000000,23.156,23.204,23.118,23.204,6998,0
+DFNL.US,D,20191022,000000,23.185,23.253,23.119,23.214,3325,0
+DFNL.US,D,20191023,000000,23.088,23.195,23.022,23.147,16140,0
+DFNL.US,D,20191024,000000,23.282,23.282,23.133,23.185,4520,0
+DFNL.US,D,20191025,000000,23.253,23.387,23.223,23.356,6839,0
+DFNL.US,D,20191028,000000,23.476,23.551,23.476,23.518,9192,0
+DFNL.US,D,20191029,000000,23.613,23.613,23.464,23.503,6888,0
+DFNL.US,D,20191030,000000,23.445,23.537,23.407,23.503,9815,0
+DFNL.US,D,20191031,000000,23.335,23.368,23.291,23.368,5962,0
+DFNL.US,D,20191101,000000,23.58,23.83,23.58,23.677,8252,0
+DFNL.US,D,20191104,000000,23.907,23.993,23.907,23.936,6326,0
+DFNL.US,D,20191105,000000,24.032,24.166,24.032,24.166,11116,0
+DFNL.US,D,20191106,000000,24.1,24.186,24.095,24.136,7382,0
+DFNL.US,D,20191107,000000,24.493,24.561,24.399,24.421,9312,0
+DFNL.US,D,20191108,000000,24.378,24.381,24.299,24.341,10691,0
+DFNL.US,D,20191111,000000,24.268,24.341,24.244,24.267,2884,0
+DFNL.US,D,20191112,000000,24.341,24.341,24.218,24.218,3762,0
+DFNL.US,D,20191113,000000,24.089,24.157,24.042,24.062,9342,0
+DFNL.US,D,20191114,000000,24.062,24.062,23.869,24.042,12021,0
+DFNL.US,D,20191115,000000,24.119,24.16,24.109,24.111,8709,0
+DFNL.US,D,20191118,000000,24.119,24.222,24.055,24.203,3981,0
+DFNL.US,D,20191119,000000,24.254,24.273,24.166,24.234,21105,0
+DFNL.US,D,20191120,000000,24.129,24.216,23.984,24.101,52295,0
+DFNL.US,D,20191121,000000,24.062,24.176,24.037,24.134,179227,0
+DFNL.US,D,20191122,000000,24.148,24.239,24.148,24.216,5979,0
+DFNL.US,D,20191125,000000,24.418,24.475,24.35,24.389,7798,0
+DFNL.US,D,20191126,000000,24.385,24.417,24.306,24.383,7320,0
+DFNL.US,D,20191127,000000,24.436,24.532,24.408,24.501,6122,0
+DFNL.US,D,20191129,000000,24.446,24.446,24.323,24.323,788,0
+DFNL.US,D,20191202,000000,24.369,24.369,24.181,24.181,2925,0
+DFNL.US,D,20191203,000000,23.869,23.984,23.667,23.962,22385,0
+DFNL.US,D,20191204,000000,24.155,24.199,24.124,24.171,2974,0
+DFNL.US,D,20191205,000000,24.139,24.219,24.139,24.219,4845,0
+DFNL.US,D,20191206,000000,24.542,24.648,24.484,24.586,6602,0
+DFNL.US,D,20191209,000000,24.542,24.628,24.525,24.526,5241,0
+DFNL.US,D,20191210,000000,24.561,24.586,24.504,24.526,2159,0
+DFNL.US,D,20191211,000000,24.617,24.643,24.489,24.489,3057,0
+DFNL.US,D,20191212,000000,24.638,25.071,24.638,25.027,22763,0
+DFNL.US,D,20191213,000000,25.143,25.143,24.86,24.937,26019,0
+DFNL.US,D,20191216,000000,25.229,25.284,25.12,25.12,15197,0
+DFNL.US,D,20191217,000000,25.177,25.301,25.127,25.285,8889,0
+DFNL.US,D,20191218,000000,25.187,25.259,25.1,25.135,10228,0
+DFNL.US,D,20191219,000000,25.159,25.167,25.117,25.125,7939,0
+DFNL.US,D,20191220,000000,25.225,25.266,25.177,25.192,4630,0
+DFNL.US,D,20191223,000000,25.197,25.254,25.1,25.1,7393,0
+DFNL.US,D,20191224,000000,25.161,25.167,25.109,25.135,4461,0
+DFNL.US,D,20191226,000000,25.293,25.293,25.254,25.293,2208,0
+DFNL.US,D,20191227,000000,24.972,24.972,24.826,24.88,16651,0
+DFNL.US,D,20191230,000000,24.884,24.899,24.767,24.78,15404,0
+DFNL.US,D,20191231,000000,24.787,24.826,24.749,24.779,63930,0
+DFNL.US,D,20200102,000000,24.865,25.02,24.817,25.016,14039,0
+DFNL.US,D,20200103,000000,24.717,24.875,24.717,24.758,15547,0
+DFNL.US,D,20200106,000000,24.651,24.767,24.563,24.741,3558,0
+DFNL.US,D,20200107,000000,24.739,24.764,24.634,24.75,10735,0
+DFNL.US,D,20200108,000000,24.661,24.87,24.661,24.734,6292,0
+DFNL.US,D,20200109,000000,24.894,24.963,24.857,24.884,8990,0
+DFNL.US,D,20200110,000000,24.877,24.894,24.709,24.716,17626,0
+DFNL.US,D,20200113,000000,24.671,24.826,24.671,24.787,169926,0
+DFNL.US,D,20200114,000000,24.787,24.943,24.739,24.739,9302,0
+DFNL.US,D,20200115,000000,24.621,24.714,24.621,24.659,3910,0
+DFNL.US,D,20200116,000000,24.651,24.651,24.534,24.619,5766,0
+DFNL.US,D,20200117,000000,24.845,24.845,24.699,24.699,13929,0
+DFNL.US,D,20200121,000000,24.719,24.758,24.515,24.515,6224,0
+DFNL.US,D,20200122,000000,24.731,24.731,24.711,24.716,4049,0
+DFNL.US,D,20200123,000000,24.641,24.641,24.483,24.603,6641,0
+DFNL.US,D,20200124,000000,24.699,24.699,24.369,24.38,25469,0
+DFNL.US,D,20200127,000000,24.018,24.048,23.934,23.937,8185,0
+DFNL.US,D,20200128,000000,24.058,24.266,24.019,24.179,14549,0
+DFNL.US,D,20200129,000000,24.222,24.29,24.042,24.082,4437,0
+DFNL.US,D,20200130,000000,24.116,24.391,23.96,24.391,9174,0
+DFNL.US,D,20200131,000000,24.207,24.207,23.946,24.009,7833,0
+DFNL.US,D,20200203,000000,24.262,24.262,24.033,24.033,3433,0
+DFNL.US,D,20200204,000000,24.35,24.369,24.316,24.316,2541,0
+DFNL.US,D,20200205,000000,24.563,24.797,24.563,24.762,4821,0
+DFNL.US,D,20200206,000000,24.938,24.938,24.931,24.938,7698,0
+DFNL.US,D,20200207,000000,24.758,24.779,24.729,24.762,9132,0
+DFNL.US,D,20200210,000000,24.722,24.807,24.72,24.807,4757,0
+DFNL.US,D,20200211,000000,24.972,24.998,24.913,24.972,152993,0
+DFNL.US,D,20200212,000000,25.06,25.06,24.872,24.938,4671,0
+DFNL.US,D,20200213,000000,24.855,24.963,24.855,24.886,2339,0
+DFNL.US,D,20200214,000000,24.933,24.962,24.904,24.913,7321,0
+DFNL.US,D,20200218,000000,24.913,24.913,24.547,24.67,3019,0
+DFNL.US,D,20200219,000000,24.814,24.928,24.808,24.928,39885,0
+DFNL.US,D,20200220,000000,24.826,24.902,24.583,24.759,13139,0
+DFNL.US,D,20200221,000000,24.704,24.704,24.466,24.583,16945,0
+DFNL.US,D,20200224,000000,23.986,24.009,23.755,23.824,18877,0
+DFNL.US,D,20200225,000000,23.758,23.758,22.967,22.979,6929,0
+DFNL.US,D,20200226,000000,23.134,23.223,22.782,22.782,33030,0
+DFNL.US,D,20200227,000000,22.218,22.676,22.083,22.142,20090,0
+DFNL.US,D,20200228,000000,21.168,21.518,21.022,21.518,32219,0
+DFNL.US,D,20200302,000000,21.499,22.2,21.207,22.2,17911,0
+DFNL.US,D,20200303,000000,21.977,22.306,21.249,21.362,124668,0
+DFNL.US,D,20200304,000000,21.578,21.967,21.335,21.967,9206,0
+DFNL.US,D,20200305,000000,21.201,21.245,20.741,20.925,15887,0
+DFNL.US,D,20200306,000000,19.953,20.487,19.953,20.343,21838,0
+DFNL.US,D,20200309,000000,18.979,18.999,18.017,18.24,118199,0
+DFNL.US,D,20200310,000000,18.979,19.125,18.24,19.116,339015,0
+DFNL.US,D,20200311,000000,18.522,18.621,17.853,18.055,15864,0
+DFNL.US,D,20200312,000000,16.849,17.092,15.195,16.103,117638,0
+DFNL.US,D,20200313,000000,16.81,18.127,16.46,17.997,511577,0
+DFNL.US,D,20200316,000000,15.594,16.778,15.496,15.556,102099,0
+DFNL.US,D,20200317,000000,15.195,16.071,15.195,16.071,28801,0
+DFNL.US,D,20200318,000000,14.865,15.283,14.261,14.586,47660,0
+DFNL.US,D,20200319,000000,14.534,15.349,14.213,15.244,18048,0
+DFNL.US,D,20200320,000000,15.312,15.36,14.572,14.584,43837,0
+DFNL.US,D,20200323,000000,14.3,14.33,13.62,13.882,87213,0
+DFNL.US,D,20200324,000000,14.622,15.643,14.622,15.574,51109,0
+DFNL.US,D,20200325,000000,15.779,16.523,15.273,15.818,56246,0
+DFNL.US,D,20200326,000000,16.168,17.043,16.168,17.043,91143,0
+DFNL.US,D,20200327,000000,16.412,16.829,16.09,16.45,29350,0
+DFNL.US,D,20200330,000000,16.412,16.692,16.066,16.69,14916,0
+DFNL.US,D,20200331,000000,16.48,16.713,16.109,16.251,37707,0
+DFNL.US,D,20200401,000000,15.546,15.584,15.216,15.221,109440,0
+DFNL.US,D,20200402,000000,15.339,15.704,15.239,15.589,18242,0
+DFNL.US,D,20200403,000000,15.652,15.652,15.079,15.243,12826,0
+DFNL.US,D,20200406,000000,15.798,16.45,15.798,16.43,13033,0
+DFNL.US,D,20200407,000000,17.111,17.482,16.718,16.723,42158,0
+DFNL.US,D,20200408,000000,16.856,17.364,16.787,17.238,39968,0
+DFNL.US,D,20200409,000000,17.618,18.283,17.618,18.088,44868,0
+DFNL.US,D,20200413,000000,18.036,18.036,17.414,17.452,18957,0
+DFNL.US,D,20200414,000000,17.821,17.841,17.238,17.462,25488,0
+DFNL.US,D,20200415,000000,16.917,16.917,16.546,16.596,22951,0
+DFNL.US,D,20200416,000000,16.377,16.43,16.164,16.294,16662,0
+DFNL.US,D,20200417,000000,16.917,17.248,16.917,17.248,70392,0
+DFNL.US,D,20200420,000000,16.859,17.144,16.694,16.839,12243,0
+DFNL.US,D,20200421,000000,16.45,16.548,16.285,16.343,55306,0
+DFNL.US,D,20200422,000000,16.557,16.557,16.324,16.401,138316,0
+DFNL.US,D,20200423,000000,16.508,16.654,16.314,16.367,19762,0
+DFNL.US,D,20200424,000000,16.48,16.625,16.285,16.536,7744,0
+DFNL.US,D,20200427,000000,16.732,17.208,16.732,17.189,33559,0
+DFNL.US,D,20200428,000000,17.637,17.803,17.432,17.525,42327,0
+DFNL.US,D,20200429,000000,18.104,18.464,18.088,18.318,36060,0
+DFNL.US,D,20200430,000000,18.055,18.055,17.67,17.754,104158,0
+DFNL.US,D,20200501,000000,17.336,17.336,16.965,17.043,50845,0
+DFNL.US,D,20200504,000000,16.82,16.844,16.576,16.827,13344,0
+DFNL.US,D,20200505,000000,17.034,17.141,16.655,16.683,27316,0
+DFNL.US,D,20200506,000000,16.791,16.791,16.358,16.358,20725,0
+DFNL.US,D,20200507,000000,16.649,16.975,16.649,16.684,15192,0
+DFNL.US,D,20200508,000000,16.985,17.141,16.985,17.141,12763,0
+DFNL.US,D,20200511,000000,16.781,16.859,16.625,16.743,11208,0
+DFNL.US,D,20200512,000000,16.82,16.82,16.3,16.3,12188,0
+DFNL.US,D,20200513,000000,16.1,16.1,15.506,15.604,35312,0
+DFNL.US,D,20200514,000000,15.283,15.983,15.185,15.963,19940,0
+DFNL.US,D,20200515,000000,15.886,15.915,15.803,15.895,10088,0
+DFNL.US,D,20200518,000000,16.45,16.985,16.45,16.897,31071,0
+DFNL.US,D,20200519,000000,16.888,16.888,16.538,16.538,23362,0
+DFNL.US,D,20200520,000000,16.96,17.063,16.907,17.012,8039,0
+DFNL.US,D,20200521,000000,16.869,17.042,16.869,16.95,8742,0
+DFNL.US,D,20200522,000000,16.897,16.897,16.693,16.825,5691,0
+DFNL.US,D,20200526,000000,17.432,18.094,17.432,17.899,26434,0
+DFNL.US,D,20200527,000000,18.484,18.746,18.319,18.697,18860,0
+DFNL.US,D,20200528,000000,18.891,18.891,18.406,18.434,33007,0
+DFNL.US,D,20200529,000000,18.23,18.286,18.036,18.159,21941,0
+DFNL.US,D,20200601,000000,18.153,18.406,18.153,18.336,19318,0
+DFNL.US,D,20200602,000000,18.532,18.727,18.512,18.62,43431,0
+DFNL.US,D,20200603,000000,19.019,19.524,19.019,19.505,27499,0
+DFNL.US,D,20200604,000000,19.592,19.873,19.592,19.873,16119,0
+DFNL.US,D,20200605,000000,21.071,21.071,20.604,20.666,24090,0
+DFNL.US,D,20200608,000000,21.071,21.11,20.896,21.076,10359,0
+DFNL.US,D,20200609,000000,20.594,20.699,20.433,20.593,15209,0
+DFNL.US,D,20200610,000000,20.147,20.214,19.722,19.723,10043,0
+DFNL.US,D,20200611,000000,18.863,18.979,18.211,18.234,73148,0
+DFNL.US,D,20200612,000000,18.755,18.863,18.311,18.739,19935,0
+DFNL.US,D,20200615,000000,18.192,18.999,18.026,18.865,95788,0
+DFNL.US,D,20200616,000000,19.456,19.466,19.052,19.138,20182,0
+DFNL.US,D,20200617,000000,19.154,19.154,18.941,18.994,36967,0
+DFNL.US,D,20200618,000000,18.678,18.848,18.678,18.775,7777,0
+DFNL.US,D,20200619,000000,18.981,18.984,18.542,18.674,3620,0
+DFNL.US,D,20200622,000000,18.58,18.61,18.439,18.585,7198,0
+DFNL.US,D,20200623,000000,18.929,18.929,18.697,18.697,18096,0
+DFNL.US,D,20200624,000000,18.484,18.484,18.026,18.065,9324,0
+DFNL.US,D,20200625,000000,18.178,18.403,18.074,18.393,11440,0
+DFNL.US,D,20200626,000000,18.017,18.017,17.523,17.55,16411,0
+DFNL.US,D,20200629,000000,17.881,17.958,17.777,17.803,7713,0
+DFNL.US,D,20200630,000000,17.754,18.055,17.754,18.017,11227,0
+DFNL.US,D,20200701,000000,18.182,18.225,17.812,17.856,11030,0
+DFNL.US,D,20200702,000000,18.211,18.307,17.91,17.91,7207,0
+DFNL.US,D,20200706,000000,18.338,18.532,18.201,18.313,11934,0
+DFNL.US,D,20200707,000000,18.172,18.172,17.831,17.853,33791,0
+DFNL.US,D,20200708,000000,17.881,18.055,17.807,18.055,34585,0
+DFNL.US,D,20200709,000000,18.017,18.017,17.477,17.53,14128,0
+DFNL.US,D,20200710,000000,17.686,18.202,17.686,18.202,33966,0
+DFNL.US,D,20200713,000000,18.221,18.58,18.221,18.338,17171,0
+DFNL.US,D,20200714,000000,18.318,18.457,18.211,18.449,8315,0
+DFNL.US,D,20200715,000000,18.755,18.822,18.613,18.79,11784,0
+DFNL.US,D,20200716,000000,18.59,18.979,18.59,18.788,12982,0
+DFNL.US,D,20200717,000000,18.805,18.805,18.51,18.51,70896,0
+DFNL.US,D,20200720,000000,18.424,18.493,18.356,18.454,8538,0
+DFNL.US,D,20200721,000000,18.484,18.843,18.484,18.743,24599,0
+DFNL.US,D,20200722,000000,18.784,18.806,18.697,18.806,3595,0
+DFNL.US,D,20200723,000000,18.658,18.969,18.658,18.901,10259,0
+DFNL.US,D,20200724,000000,18.863,19.014,18.863,18.936,93068,0
+DFNL.US,D,20200727,000000,18.873,18.873,18.6,18.76,10774,0
+DFNL.US,D,20200728,000000,18.697,18.746,18.668,18.674,7114,0
+DFNL.US,D,20200729,000000,18.649,19.044,18.649,19.044,11894,0
+DFNL.US,D,20200730,000000,18.59,18.746,18.434,18.746,35188,0
+DFNL.US,D,20200731,000000,18.62,18.62,18.395,18.556,16732,0
+DFNL.US,D,20200803,000000,18.668,18.755,18.643,18.668,10404,0
+DFNL.US,D,20200804,000000,18.658,18.658,18.553,18.6,6275,0
+DFNL.US,D,20200805,000000,18.796,18.896,18.795,18.896,4810,0
+DFNL.US,D,20200806,000000,18.979,18.98,18.842,18.911,5452,0
+DFNL.US,D,20200807,000000,18.775,19.34,18.775,19.34,19179,0
+DFNL.US,D,20200810,000000,19.554,19.565,19.476,19.558,3992,0
+DFNL.US,D,20200811,000000,19.953,20.156,19.79,19.797,12506,0
+DFNL.US,D,20200812,000000,20.254,20.254,19.767,19.795,5334,0
+DFNL.US,D,20200813,000000,19.621,19.714,19.524,19.554,25975,0
+DFNL.US,D,20200814,000000,19.718,19.777,19.66,19.663,3102,0
+DFNL.US,D,20200817,000000,19.583,19.583,19.349,19.353,5936,0
+DFNL.US,D,20200818,000000,19.358,19.358,19.164,19.164,10855,0
+DFNL.US,D,20200819,000000,19.281,19.388,19.174,19.174,11810,0
+DFNL.US,D,20200820,000000,18.969,19.057,18.911,18.994,3932,0
+DFNL.US,D,20200821,000000,18.901,19.029,18.901,18.951,10594,0
+DFNL.US,D,20200824,000000,19.067,19.418,19.067,19.418,12439,0
+DFNL.US,D,20200825,000000,19.68,19.68,19.441,19.513,5019,0
+DFNL.US,D,20200826,000000,19.563,19.563,19.368,19.386,9193,0
+DFNL.US,D,20200827,000000,19.34,19.757,19.34,19.709,7437,0
+DFNL.US,D,20200828,000000,19.709,19.855,19.709,19.85,5355,0
+DFNL.US,D,20200831,000000,19.767,19.767,19.563,19.563,6069,0
+DFNL.US,D,20200901,000000,19.456,19.632,19.456,19.544,9057,0
+DFNL.US,D,20200902,000000,19.631,19.903,19.631,19.903,4702,0
+DFNL.US,D,20200903,000000,19.898,20.04,19.456,19.456,14664,0
+DFNL.US,D,20200904,000000,19.932,20.054,19.554,19.816,25850,0
+DFNL.US,D,20200908,000000,19.524,19.524,19.145,19.145,3699,0
+DFNL.US,D,20200909,000000,19.342,19.378,19.222,19.277,18021,0
+DFNL.US,D,20200910,000000,19.444,19.444,19.028,19.051,11345,0
+DFNL.US,D,20200911,000000,19.087,19.262,19.023,19.232,10736,0
+DFNL.US,D,20200914,000000,19.34,19.668,19.34,19.563,15218,0
+DFNL.US,D,20200915,000000,19.515,19.515,19.263,19.271,4712,0
+DFNL.US,D,20200916,000000,19.3,19.563,19.3,19.495,3095,0
+DFNL.US,D,20200917,000000,19.209,19.338,19.164,19.213,8786,0
+DFNL.US,D,20200918,000000,19.262,19.325,19.145,19.164,6287,0
+DFNL.US,D,20200921,000000,18.717,18.717,18.24,18.424,19952,0
+DFNL.US,D,20200922,000000,18.444,18.444,18.153,18.245,17114,0
+DFNL.US,D,20200923,000000,18.288,18.318,17.852,17.859,7397,0
+DFNL.US,D,20200924,000000,17.821,17.967,17.675,17.817,13209,0
+DFNL.US,D,20200925,000000,17.744,18.055,17.739,18.028,10392,0
+DFNL.US,D,20200928,000000,18.542,18.604,18.474,18.474,5293,0
+DFNL.US,D,20200929,000000,18.444,18.444,18.143,18.278,8175,0
+DFNL.US,D,20200930,000000,18.318,18.62,18.318,18.532,8125,0
+DFNL.US,D,20201001,000000,18.58,18.629,18.454,18.629,11107,0
+DFNL.US,D,20201002,000000,18.347,18.888,18.347,18.843,13047,0
+DFNL.US,D,20201005,000000,19.038,19.223,19.038,19.223,4420,0
+DFNL.US,D,20201006,000000,19.378,19.505,18.994,19.035,8848,0
+DFNL.US,D,20201007,000000,19.408,19.408,19.219,19.363,2157,0
+DFNL.US,D,20201008,000000,19.476,19.704,19.476,19.704,4239,0
+DFNL.US,D,20201009,000000,19.797,19.797,19.591,19.699,54153,0
+DFNL.US,D,20201012,000000,19.719,19.939,19.719,19.939,24906,0
+DFNL.US,D,20201013,000000,19.812,19.812,19.436,19.512,6050,0
+DFNL.US,D,20201014,000000,19.573,19.573,19.283,19.283,180488,0
+DFNL.US,D,20201015,000000,19.194,19.33,19.194,19.313,34367,0
+DFNL.US,D,20201016,000000,19.408,19.486,19.322,19.433,24090,0
+DFNL.US,D,20201019,000000,19.509,19.514,19.206,19.206,12888,0
+DFNL.US,D,20201020,000000,19.35,19.544,19.35,19.403,12537,0
+DFNL.US,D,20201021,000000,19.358,19.466,19.358,19.398,4863,0
+DFNL.US,D,20201022,000000,19.351,19.835,19.351,19.81,6350,0
+DFNL.US,D,20201023,000000,20.02,20.02,19.807,19.933,6177,0
+DFNL.US,D,20201026,000000,19.651,19.651,19.259,19.398,13084,0
+DFNL.US,D,20201027,000000,19.31,19.31,18.989,18.989,7752,0
+DFNL.US,D,20201028,000000,18.678,18.678,18.45,18.454,33816,0
+DFNL.US,D,20201029,000000,18.396,18.795,18.279,18.734,108452,0
+DFNL.US,D,20201030,000000,18.649,18.775,18.512,18.765,8584,0
+DFNL.US,D,20201102,000000,19.047,19.305,19.047,19.242,3824,0
+DFNL.US,D,20201103,000000,19.641,19.845,19.641,19.816,8605,0
+DFNL.US,D,20201104,000000,19.476,19.748,19.174,19.446,33527,0
+DFNL.US,D,20201105,000000,19.563,20.04,19.563,19.913,8095,0
+DFNL.US,D,20201106,000000,20.088,20.088,19.674,19.786,20034,0
+DFNL.US,D,20201109,000000,21.207,22.024,21.207,21.771,17878,0
+DFNL.US,D,20201110,000000,21.879,22.044,21.828,21.985,11166,0
+DFNL.US,D,20201111,000000,22.083,22.083,21.548,21.645,12681,0
+DFNL.US,D,20201112,000000,21.402,21.44,21.12,21.285,45555,0
+DFNL.US,D,20201113,000000,21.499,21.765,21.499,21.74,10526,0
+DFNL.US,D,20201116,000000,22.296,22.296,22.112,22.268,4735,0
+DFNL.US,D,20201117,000000,22.083,22.306,21.966,22.238,19185,0
+DFNL.US,D,20201118,000000,22.326,22.53,22.03,22.03,6137,0
+DFNL.US,D,20201119,000000,21.849,21.976,21.693,21.937,19196,0
+DFNL.US,D,20201120,000000,21.791,21.791,21.674,21.747,12942,0
+DFNL.US,D,20201123,000000,22.044,22.188,22.044,22.141,4911,0
+DFNL.US,D,20201124,000000,22.55,22.968,22.55,22.934,7750,0
+DFNL.US,D,20201125,000000,22.695,22.907,22.695,22.851,8553,0
+DFNL.US,D,20201127,000000,22.657,22.813,22.657,22.69,1391,0
+DFNL.US,D,20201130,000000,22.608,22.685,22.157,22.166,12862,0
+DFNL.US,D,20201201,000000,22.627,22.803,22.608,22.653,13456,0
+DFNL.US,D,20201202,000000,22.647,22.871,22.608,22.871,5636,0
+DFNL.US,D,20201203,000000,22.861,22.919,22.783,22.831,5918,0
+DFNL.US,D,20201204,000000,22.968,23.101,22.968,23.065,9525,0
+DFNL.US,D,20201207,000000,22.968,22.968,22.822,22.881,17413,0
+DFNL.US,D,20201208,000000,22.763,22.929,22.763,22.89,75567,0
+DFNL.US,D,20201209,000000,23.017,23.064,22.909,23.017,4786,0
+DFNL.US,D,20201210,000000,22.803,23.065,22.735,23.046,9661,0
+DFNL.US,D,20201211,000000,22.752,22.791,22.627,22.715,9461,0
+DFNL.US,D,20201214,000000,23.065,23.065,22.53,22.53,5755,0
+DFNL.US,D,20201215,000000,22.676,22.905,22.52,22.861,9257,0
+DFNL.US,D,20201216,000000,22.836,22.948,22.835,22.909,5749,0
+DFNL.US,D,20201217,000000,22.949,22.968,22.851,22.929,10693,0
+DFNL.US,D,20201218,000000,22.958,22.958,22.647,22.746,7277,0
+DFNL.US,D,20201221,000000,22.841,23.026,22.608,22.9,12877,0
+DFNL.US,D,20201222,000000,22.871,22.89,22.726,22.726,22257,0
+DFNL.US,D,20201223,000000,22.861,23.289,22.861,23.223,12904,0
+DFNL.US,D,20201224,000000,23.298,23.298,23.035,23.143,5315,0
+DFNL.US,D,20201228,000000,23.376,23.463,23.318,23.318,3813,0
+DFNL.US,D,20201229,000000,23.476,23.476,23.17,23.229,11818,0
+DFNL.US,D,20201230,000000,23.358,23.417,23.303,23.387,6310,0
+DFNL.US,D,20201231,000000,23.377,23.55,23.289,23.55,60323,0
+DFNL.US,D,20210104,000000,23.585,23.664,23.111,23.318,20988,0
+DFNL.US,D,20210105,000000,23.279,23.535,23.242,23.486,16510,0
+DFNL.US,D,20210106,000000,23.97,24.799,23.97,24.651,39231,0
+DFNL.US,D,20210107,000000,24.967,25.154,24.878,24.975,24685,0
+DFNL.US,D,20210108,000000,25.066,25.066,24.651,24.914,8406,0
+DFNL.US,D,20210111,000000,24.611,24.848,24.611,24.829,13877,0
+DFNL.US,D,20210112,000000,25.016,25.204,24.958,25.154,15070,0
+DFNL.US,D,20210113,000000,25.066,25.125,24.941,25.085,11702,0
+DFNL.US,D,20210114,000000,25.223,25.431,25.169,25.312,9852,0
+DFNL.US,D,20210115,000000,24.927,24.961,24.611,24.789,13903,0
+DFNL.US,D,20210119,000000,24.927,25.05,24.848,24.927,13001,0
+DFNL.US,D,20210120,000000,24.878,24.878,24.641,24.75,16536,0
+DFNL.US,D,20210121,000000,24.75,24.75,24.484,24.582,12760,0
+DFNL.US,D,20210122,000000,24.276,24.34,24.147,24.315,24690,0
+DFNL.US,D,20210125,000000,24.098,24.098,23.763,24.024,10684,0
+DFNL.US,D,20210126,000000,24.108,24.108,23.713,23.713,5326,0
+DFNL.US,D,20210127,000000,23.496,23.496,23.164,23.164,13942,0
+DFNL.US,D,20210128,000000,23.437,23.792,23.437,23.686,7377,0
+DFNL.US,D,20210129,000000,23.624,23.624,23.17,23.259,9381,0
+DFNL.US,D,20210201,000000,23.298,23.334,23.219,23.308,13159,0
+DFNL.US,D,20210202,000000,23.645,23.95,23.645,23.871,3868,0
+DFNL.US,D,20210203,000000,23.832,24.069,23.829,24.069,12075,0
+DFNL.US,D,20210204,000000,24.177,24.669,24.177,24.669,11978,0
+DFNL.US,D,20210205,000000,24.917,24.952,24.799,24.855,7033,0
+DFNL.US,D,20210208,000000,25.075,25.09,24.967,25.066,13218,0
+DFNL.US,D,20210209,000000,25.105,25.174,24.996,25.154,14220,0
+DFNL.US,D,20210210,000000,25.283,25.283,25.105,25.154,14085,0
+DFNL.US,D,20210211,000000,25.253,25.283,25.085,25.176,4097,0
+DFNL.US,D,20210212,000000,25.135,25.332,25.135,25.289,6198,0
+DFNL.US,D,20210216,000000,25.678,25.814,25.678,25.776,10740,0
+DFNL.US,D,20210217,000000,25.571,25.796,25.564,25.796,15187,0
+DFNL.US,D,20210218,000000,25.747,25.747,25.441,25.608,5617,0
+DFNL.US,D,20210219,000000,25.766,25.959,25.766,25.939,7025,0
+DFNL.US,D,20210222,000000,25.855,26.339,25.855,26.29,7019,0
+DFNL.US,D,20210223,000000,26.448,26.517,26.339,26.517,8828,0
+DFNL.US,D,20210224,000000,26.546,27.029,26.546,26.971,38015,0
+DFNL.US,D,20210225,000000,27.267,27.267,26.369,26.398,38856,0
+DFNL.US,D,20210226,000000,26.428,26.428,25.875,26.063,19194,0
+DFNL.US,D,20210301,000000,26.576,26.882,26.477,26.737,20993,0
+DFNL.US,D,20210302,000000,26.734,26.981,26.704,26.902,15804,0
+DFNL.US,D,20210303,000000,27.02,27.563,27.02,27.228,17446,0
+DFNL.US,D,20210304,000000,27.178,27.257,26.675,26.862,20278,0
+DFNL.US,D,20210305,000000,27.281,27.445,26.823,27.4,12983,0
+DFNL.US,D,20210308,000000,27.662,28.057,27.642,27.889,18421,0
+DFNL.US,D,20210309,000000,27.652,27.809,27.405,27.499,31752,0
+DFNL.US,D,20210310,000000,27.474,28.007,27.474,27.899,57449,0
+DFNL.US,D,20210311,000000,27.978,28.057,27.721,27.933,12784,0
+DFNL.US,D,20210312,000000,28.264,28.299,28.225,28.284,20966,0
+DFNL.US,D,20210315,000000,28.333,28.333,27.879,28.007,25523,0
+DFNL.US,D,20210316,000000,27.889,27.889,27.662,27.81,26177,0
+DFNL.US,D,20210317,000000,27.978,28.067,27.771,28.067,22867,0
+DFNL.US,D,20210318,000000,28.284,28.718,28.077,28.146,37662,0
+DFNL.US,D,20210319,000000,28.027,28.027,27.64,27.78,14845,0
+DFNL.US,D,20210322,000000,27.642,27.642,27.385,27.445,12259,0
+DFNL.US,D,20210323,000000,27.089,27.307,26.931,26.961,8425,0
+DFNL.US,D,20210324,000000,27.257,27.504,27.173,27.178,8527,0
+DFNL.US,D,20210325,000000,27.109,27.637,26.936,27.628,11563,0
+DFNL.US,D,20210326,000000,27.869,28.017,27.749,28.017,13248,0
+DFNL.US,D,20210329,000000,27.761,27.879,27.509,27.77,10130,0
+DFNL.US,D,20210330,000000,27.84,28.096,27.835,27.968,17530,0
+DFNL.US,D,20210331,000000,27.928,27.928,27.701,27.701,8662,0
+DFNL.US,D,20210401,000000,27.869,28.067,27.835,28.059,10054,0
+DFNL.US,D,20210405,000000,28.442,28.451,28.254,28.392,31392,0
+DFNL.US,D,20210406,000000,28.383,28.39,28.178,28.304,10369,0
+DFNL.US,D,20210407,000000,28.382,28.412,28.306,28.405,4061,0
+DFNL.US,D,20210408,000000,28.353,28.412,28.106,28.383,8213,0
+DFNL.US,D,20210409,000000,28.541,28.58,28.417,28.57,14164,0
+DFNL.US,D,20210412,000000,28.59,28.698,28.57,28.668,10404,0
+DFNL.US,D,20210413,000000,28.6,28.6,28.321,28.422,11085,0
+DFNL.US,D,20210414,000000,28.383,28.822,28.383,28.728,22681,0
+DFNL.US,D,20210415,000000,28.975,28.975,28.333,28.531,15444,0
+DFNL.US,D,20210416,000000,28.812,28.927,28.781,28.885,8981,0
+DFNL.US,D,20210419,000000,28.866,28.866,28.718,28.777,11520,0
+DFNL.US,D,20210420,000000,28.59,28.59,28.077,28.19,20747,0
+DFNL.US,D,20210421,000000,28.067,28.521,28.067,28.521,8969,0
+DFNL.US,D,20210422,000000,28.412,28.501,28.299,28.313,9469,0
+DFNL.US,D,20210423,000000,28.353,28.817,28.353,28.711,8248,0
+DFNL.US,D,20210426,000000,29.084,29.093,28.949,28.951,10978,0
+DFNL.US,D,20210427,000000,28.975,29.182,28.955,29.175,24342,0
+DFNL.US,D,20210428,000000,29.261,29.439,29.261,29.378,14113,0
+DFNL.US,D,20210429,000000,29.636,29.852,29.626,29.811,135512,0
+DFNL.US,D,20210430,000000,29.71,29.873,29.617,29.636,6634,0
+DFNL.US,D,20210503,000000,29.804,29.942,29.765,29.767,36809,0
+DFNL.US,D,20210504,000000,29.666,29.932,29.469,29.932,10513,0
+DFNL.US,D,20210505,000000,29.923,30.209,29.923,30.129,9076,0
+DFNL.US,D,20210506,000000,30.189,30.393,30.021,30.393,12965,0
+DFNL.US,D,20210507,000000,30.16,30.65,30.16,30.65,10726,0
+DFNL.US,D,20210510,000000,30.841,30.939,30.547,30.547,10048,0
+DFNL.US,D,20210511,000000,30.12,30.475,29.952,29.959,13787,0
+DFNL.US,D,20210512,000000,30.15,30.219,29.577,29.617,12237,0
+DFNL.US,D,20210513,000000,29.528,30.318,29.528,30.248,17315,0
+DFNL.US,D,20210514,000000,30.446,30.722,30.332,30.658,21867,0
+DFNL.US,D,20210517,000000,30.658,30.715,30.406,30.693,7480,0
+DFNL.US,D,20210518,000000,30.657,30.762,30.356,30.356,19956,0
+DFNL.US,D,20210519,000000,29.942,30.125,29.817,30.12,11267,0
+DFNL.US,D,20210520,000000,30.179,30.298,30.012,30.198,13426,0
+DFNL.US,D,20210521,000000,30.633,30.633,30.279,30.441,11445,0
+DFNL.US,D,20210524,000000,30.554,30.613,30.476,30.575,19154,0
+DFNL.US,D,20210525,000000,30.672,30.672,30.211,30.211,14664,0
+DFNL.US,D,20210526,000000,30.169,30.357,30.11,30.248,10827,0
+DFNL.US,D,20210527,000000,30.624,30.673,30.446,30.663,30551,0
+DFNL.US,D,20210528,000000,30.683,30.71,30.525,30.685,14676,0
+DFNL.US,D,20210601,000000,30.92,31.088,30.89,30.91,15769,0
+DFNL.US,D,20210602,000000,30.89,31.078,30.851,30.973,12991,0
+DFNL.US,D,20210603,000000,30.821,31.118,30.767,30.975,19082,0
+DFNL.US,D,20210604,000000,31.048,31.088,30.857,31.034,25030,0
+DFNL.US,D,20210607,000000,31.028,31.028,30.801,30.852,11891,0
+DFNL.US,D,20210608,000000,30.732,30.87,30.485,30.831,15457,0
+DFNL.US,D,20210609,000000,30.712,30.712,30.451,30.515,13182,0
+DFNL.US,D,20210610,000000,30.532,30.532,30.14,30.189,14614,0
+DFNL.US,D,20210611,000000,30.367,30.367,30.239,30.298,8834,0
+DFNL.US,D,20210614,000000,30.318,30.357,30.006,30.046,15707,0
+DFNL.US,D,20210615,000000,30.13,30.446,30.1,30.347,11983,0
+DFNL.US,D,20210616,000000,30.229,30.387,29.975,30.277,17164,0
+DFNL.US,D,20210617,000000,30.318,30.318,29.323,29.323,9694,0
+DFNL.US,D,20210618,000000,28.886,28.886,28.61,28.629,25740,0
+DFNL.US,D,20210621,000000,29.025,29.337,29.025,29.337,1770,0
+DFNL.US,D,20210622,000000,29.33,29.409,29.124,29.33,6545,0
+DFNL.US,D,20210623,000000,29.39,29.557,29.39,29.443,11648,0
+DFNL.US,D,20210624,000000,29.478,29.834,29.449,29.752,27410,0
+DFNL.US,D,20210625,000000,29.972,30.173,29.873,30.117,17809,0
+DFNL.US,D,20210628,000000,30.031,30.031,29.557,29.699,11294,0
+DFNL.US,D,20210629,000000,29.844,29.893,29.518,29.567,22366,0
+DFNL.US,D,20210630,000000,29.587,29.616,29.538,29.616,9403,0
+DFNL.US,D,20210701,000000,29.705,29.893,29.705,29.834,43079,0
+DFNL.US,D,20210702,000000,29.873,29.888,29.765,29.814,8878,0
+DFNL.US,D,20210706,000000,29.854,29.854,29.296,29.448,16486,0
+DFNL.US,D,20210707,000000,29.281,29.518,29.256,29.39,34227,0
+DFNL.US,D,20210708,000000,28.906,29.113,28.749,28.83,18807,0
+DFNL.US,D,20210709,000000,29.212,29.735,29.212,29.684,10040,0
+DFNL.US,D,20210712,000000,29.824,29.946,29.824,29.927,15018,0
+DFNL.US,D,20210713,000000,29.844,29.844,29.538,29.584,11294,0
+DFNL.US,D,20210714,000000,29.469,29.475,29.251,29.475,3259,0
+DFNL.US,D,20210715,000000,29.232,29.725,29.232,29.586,9728,0
+DFNL.US,D,20210716,000000,29.794,29.794,29.185,29.191,15683,0
+DFNL.US,D,20210719,000000,28.58,28.58,28.156,28.304,47046,0
+DFNL.US,D,20210720,000000,28.333,29.059,28.333,28.935,4046,0
+DFNL.US,D,20210721,000000,29.182,29.646,29.182,29.515,55128,0
+DFNL.US,D,20210722,000000,29.518,29.518,29.138,29.232,9309,0
+DFNL.US,D,20210723,000000,29.35,29.508,29.113,29.177,5687,0
+DFNL.US,D,20210726,000000,29.103,29.419,29.103,29.36,65209,0
+DFNL.US,D,20210727,000000,29.109,29.478,29.019,29.36,22717,0
+DFNL.US,D,20210728,000000,29.409,29.458,29.123,29.301,9309,0
+DFNL.US,D,20210729,000000,29.567,29.784,29.567,29.676,32421,0
+DFNL.US,D,20210730,000000,29.567,29.735,29.36,29.449,7996,0
+DFNL.US,D,20210802,000000,29.805,29.805,29.39,29.39,19750,0
+DFNL.US,D,20210803,000000,29.478,29.612,29.024,29.557,19878,0
+DFNL.US,D,20210804,000000,29.399,29.701,29.399,29.459,17940,0
+DFNL.US,D,20210805,000000,29.528,29.794,29.528,29.794,16098,0
+DFNL.US,D,20210806,000000,30.09,30.446,30.09,30.367,12185,0
+DFNL.US,D,20210809,000000,30.466,30.55,30.308,30.416,13341,0
+DFNL.US,D,20210810,000000,30.446,30.772,30.406,30.703,11174,0
+DFNL.US,D,20210811,000000,30.821,31.068,30.821,31.068,6974,0
+DFNL.US,D,20210812,000000,31.157,31.157,30.969,31.156,4585,0
+DFNL.US,D,20210813,000000,31.216,31.216,31.018,31.097,6920,0
+DFNL.US,D,20210816,000000,30.88,30.93,30.673,30.93,9056,0
+DFNL.US,D,20210817,000000,30.741,30.791,30.475,30.6,4991,0
+DFNL.US,D,20210818,000000,30.515,30.76,30.428,30.428,7092,0
+DFNL.US,D,20210819,000000,29.982,30.271,29.903,29.992,10475,0
+DFNL.US,D,20210820,000000,30.021,30.209,29.923,30.175,5630,0
+DFNL.US,D,20210823,000000,30.337,30.436,30.337,30.341,6627,0
+DFNL.US,D,20210824,000000,30.505,30.591,30.387,30.525,6797,0
+DFNL.US,D,20210825,000000,30.525,31.057,30.525,30.949,14976,0
+DFNL.US,D,20210826,000000,30.939,30.979,30.722,30.723,3856,0
+DFNL.US,D,20210827,000000,30.91,31.149,30.89,31.149,13813,0
+DFNL.US,D,20210830,000000,31.068,31.068,30.546,30.546,4080,0
+DFNL.US,D,20210831,000000,30.426,30.609,30.309,30.387,23641,0
+DFNL.US,D,20210901,000000,30.446,30.446,30.15,30.179,10593,0
+DFNL.US,D,20210902,000000,30.263,30.318,30.1,30.116,9785,0
+DFNL.US,D,20210903,000000,30.11,30.11,29.893,29.971,4273,0
+DFNL.US,D,20210907,000000,30.012,30.09,29.834,29.834,12535,0
+DFNL.US,D,20210908,000000,29.755,29.755,29.567,29.715,72485,0
+DFNL.US,D,20210909,000000,29.705,30.001,29.705,29.745,13913,0
+DFNL.US,D,20210910,000000,29.883,30.031,29.519,29.519,4024,0
+DFNL.US,D,20210913,000000,29.74,29.913,29.735,29.883,7564,0
+DFNL.US,D,20210914,000000,29.992,30.021,29.33,29.38,5424,0
+DFNL.US,D,20210915,000000,29.498,29.794,29.498,29.794,14948,0
+DFNL.US,D,20210916,000000,29.893,29.893,29.707,29.707,4433,0
+DFNL.US,D,20210917,000000,29.595,29.595,29.498,29.567,2869,0
+DFNL.US,D,20210920,000000,28.847,28.945,28.58,28.945,40481,0
+DFNL.US,D,20210921,000000,29.153,29.153,28.926,28.991,106638,0
+DFNL.US,D,20210922,000000,29.508,29.597,29.436,29.436,6191,0
+DFNL.US,D,20210923,000000,30.154,30.169,30.086,30.086,3562,0
+DFNL.US,D,20210924,000000,30.031,30.326,30.031,30.217,2897,0
+DFNL.US,D,20210927,000000,30.762,30.834,30.715,30.715,4950,0
+DFNL.US,D,20210928,000000,30.861,30.861,30.351,30.351,7336,0
+DFNL.US,D,20210929,000000,30.337,30.456,30.337,30.406,3687,0
+DFNL.US,D,20210930,000000,30.456,30.495,30.021,30.021,6602,0
+DFNL.US,D,20211001,000000,30.13,30.554,30.01,30.481,6034,0
+DFNL.US,D,20211004,000000,30.456,30.811,30.318,30.336,10098,0
+DFNL.US,D,20211005,000000,30.88,30.895,30.766,30.804,21731,0
+DFNL.US,D,20211006,000000,30.535,30.841,30.426,30.831,18597,0
+DFNL.US,D,20211007,000000,31.117,31.348,31.028,31.028,10555,0
+DFNL.US,D,20211008,000000,31.088,31.354,31.068,31.272,4208,0
+DFNL.US,D,20211011,000000,31.453,31.473,30.955,30.955,4729,0
+DFNL.US,D,20211012,000000,30.959,31.117,30.888,30.949,3036,0
+DFNL.US,D,20211013,000000,30.999,30.999,30.387,30.703,8439,0
+DFNL.US,D,20211014,000000,31.038,31.176,30.822,31.157,11652,0
+DFNL.US,D,20211015,000000,31.384,31.7,31.316,31.569,13433,0
+DFNL.US,D,20211018,000000,31.468,31.723,31.468,31.604,5886,0
+DFNL.US,D,20211019,000000,31.7,31.917,31.7,31.917,15423,0
+DFNL.US,D,20211020,000000,31.917,32.351,31.917,32.351,13307,0
+DFNL.US,D,20211021,000000,32.401,32.42,32.095,32.193,10842,0
+DFNL.US,D,20211022,000000,32.361,32.578,32.272,32.47,11859,0
+DFNL.US,D,20211025,000000,32.568,32.568,32.372,32.47,6337,0
+DFNL.US,D,20211026,000000,32.539,32.559,32.313,32.395,5770,0
+DFNL.US,D,20211027,000000,32.119,32.119,31.7,31.7,14425,0
+DFNL.US,D,20211028,000000,31.729,31.867,31.7,31.867,9032,0
+DFNL.US,D,20211029,000000,31.788,31.798,31.65,31.661,7661,0
+DFNL.US,D,20211101,000000,31.907,31.907,31.789,31.877,5148,0
+DFNL.US,D,20211102,000000,31.838,31.937,31.719,31.818,15162,0
+DFNL.US,D,20211103,000000,32.045,32.237,31.966,32.134,7104,0
+DFNL.US,D,20211104,000000,32.134,32.134,31.552,31.71,17900,0
+DFNL.US,D,20211105,000000,31.927,32.104,31.788,31.872,7728,0
+DFNL.US,D,20211108,000000,32.095,32.207,31.978,32.015,9884,0
+DFNL.US,D,20211109,000000,31.887,31.937,31.739,31.877,13449,0
+DFNL.US,D,20211110,000000,32.045,32.045,31.887,31.956,16037,0
+DFNL.US,D,20211111,000000,32.006,32.094,31.899,32.025,2136,0
+DFNL.US,D,20211112,000000,32.016,32.035,31.822,32.006,6728,0
+DFNL.US,D,20211115,000000,32.104,32.134,31.966,31.966,4024,0
+DFNL.US,D,20211116,000000,31.996,32.015,31.828,31.838,10169,0
+DFNL.US,D,20211117,000000,31.739,31.739,31.492,31.561,4733,0
+DFNL.US,D,20211118,000000,31.502,31.552,31.315,31.344,6680,0
+DFNL.US,D,20211119,000000,31.048,31.117,30.712,30.916,7704,0
+DFNL.US,D,20211122,000000,31.236,31.609,31.236,31.369,8284,0
+DFNL.US,D,20211123,000000,31.443,31.749,31.443,31.749,9018,0
+DFNL.US,D,20211124,000000,31.64,31.793,31.591,31.646,8942,0
+DFNL.US,D,20211126,000000,30.614,30.614,30.199,30.435,12123,0
+DFNL.US,D,20211129,000000,30.841,30.841,30.278,30.406,12754,0
+DFNL.US,D,20211130,000000,30.056,30.056,29.548,29.597,11086,0
+DFNL.US,D,20211201,000000,30.179,30.337,29.419,29.429,13111,0
+DFNL.US,D,20211202,000000,29.775,30.377,29.775,30.239,4370,0
+DFNL.US,D,20211203,000000,30.327,30.327,29.715,29.857,6516,0
+DFNL.US,D,20211206,000000,30.219,30.762,30.219,30.494,9857,0
+DFNL.US,D,20211207,000000,30.821,30.969,30.821,30.91,15294,0
+DFNL.US,D,20211208,000000,30.93,30.949,30.811,30.821,18944,0
+DFNL.US,D,20211209,000000,30.643,30.91,30.594,30.767,6206,0
+DFNL.US,D,20211210,000000,30.92,30.92,30.683,30.87,140205,0
+DFNL.US,D,20211213,000000,30.732,30.732,30.346,30.346,3861,0
+DFNL.US,D,20211214,000000,30.337,30.772,30.337,30.564,7408,0
+DFNL.US,D,20211215,000000,30.3,30.624,30.258,30.506,7119,0
+DFNL.US,D,20211216,000000,30.92,31.206,30.87,31,17212,0
+DFNL.US,D,20211217,000000,30.772,30.772,30.318,30.318,7465,0
+DFNL.US,D,20211220,000000,29.725,29.913,29.409,29.715,23169,0
+DFNL.US,D,20211221,000000,30.16,30.367,30.13,30.265,11186,0
+DFNL.US,D,20211222,000000,30.308,30.475,30.248,30.475,8986,0
+DFNL.US,D,20211223,000000,30.756,30.821,30.615,30.663,10187,0
+DFNL.US,D,20211227,000000,30.801,30.87,30.604,30.87,9556,0
+DFNL.US,D,20211228,000000,30.9,31.093,30.885,30.9,27097,0
+DFNL.US,D,20211229,000000,30.68,30.8,30.56,30.62,44469,0
+DFNL.US,D,20211230,000000,30.82,30.849,30.54,30.54,9804,0
+DFNL.US,D,20211231,000000,30.72,30.72,30.5607,30.5607,53993,0
+DFNL.US,D,20220103,000000,30.81,31.04,30.81,31.0139,18484,0
+DFNL.US,D,20220104,000000,31.4,31.95,31.4,31.84,13999,0
+DFNL.US,D,20220105,000000,31.92,32.03,31.56,31.56,1087679,0
+DFNL.US,D,20220106,000000,31.9,32.0593,31.705,32.0015,41565,0
+DFNL.US,D,20220107,000000,32.13,32.65,32.1,32.62,19544,0
+DFNL.US,D,20220110,000000,32.79,32.79,32.3468,32.66,19934,0
+DFNL.US,D,20220111,000000,32.8,32.96,32.58,32.9148,31419,0
+DFNL.US,D,20220112,000000,33.08,33.2,32.9601,33.11,37593,0
+DFNL.US,D,20220113,000000,33.29,33.445,33.1097,33.17,54194,0
+DFNL.US,D,20220114,000000,32.99,33.14,32.795,33.14,20304,0
+DFNL.US,D,20220118,000000,32.96,32.96,32.4345,32.5128,20752,0
+DFNL.US,D,20220119,000000,32.68,32.68,31.77,31.77,16706,0
+DFNL.US,D,20220120,000000,31.94,32.33,31.61,31.64,21305,0
+DFNL.US,D,20220121,000000,31.47,31.49,30.88,31,26380,0
+DFNL.US,D,20220124,000000,30.51,31.23,30.085,31.18,69220,0
+DFNL.US,D,20220125,000000,30.928,31.48,30.4415,31.35,60559,0
+DFNL.US,D,20220126,000000,31.49,31.68,31.03,31.34,30967,0
+DFNL.US,D,20220127,000000,31.48,31.81,30.89,31.05,25617,0
+DFNL.US,D,20220128,000000,30.95,31.3,30.64,31.22,17990,0
+DFNL.US,D,20220131,000000,31.18,31.58,30.95,31.51,19092,0
+DFNL.US,D,20220201,000000,31.62,32.15,31.62,32.07,58784,0
+DFNL.US,D,20220202,000000,32.07,32.28,31.9517,32.21,16624,0
+DFNL.US,D,20220203,000000,32.1,32.3462,31.95,31.95,26583,0
+DFNL.US,D,20220204,000000,32.03,32.49,31.9881,32.31,28348,0
+DFNL.US,D,20220207,000000,32.379,32.68,32.31,32.46,20690,0
+DFNL.US,D,20220208,000000,32.77,33.08,32.76,33.03,13470,0
+DFNL.US,D,20220209,000000,33.2497,33.3,33.08,33.185,81184,0
+DFNL.US,D,20220210,000000,33.07,33.48,32.93,33.01,43277,0
+DFNL.US,D,20220211,000000,32.95,33.3,32.44,32.61,33800,0
+DFNL.US,D,20220214,000000,32.56,32.6,32.14,32.35,25812,0
+DFNL.US,D,20220215,000000,32.61,32.845,32.59,32.79,20296,0
+DFNL.US,D,20220216,000000,32.73,33.005,32.69,32.93,40055,0
+DFNL.US,D,20220217,000000,32.64,32.64,32.06,32.12,68207,0
+DFNL.US,D,20220218,000000,32.1,32.33,31.93,32.07,38523,0
+DFNL.US,D,20220222,000000,31.815,31.99,31.55,31.76,16904,0
+DFNL.US,D,20220223,000000,31.992,31.992,31.1,31.16,4660,0
+DFNL.US,D,20220224,000000,29.86,30.65,29.76,30.65,50727,0
+DFNL.US,D,20220225,000000,31.15,31.709,31.06,31.67,27594,0
+DFNL.US,D,20220228,000000,30.83,31.27,30.83,31.24,15005,0
+DFNL.US,D,20220301,000000,30.97,30.97,29.76,29.96,20419,0
+DFNL.US,D,20220302,000000,30.11,30.76,30.11,30.64,7622,0
+DFNL.US,D,20220303,000000,30.81,30.81,30.31,30.47,11654,0
+DFNL.US,D,20220304,000000,29.89,29.9,29.4301,29.68,25045,0
+DFNL.US,D,20220307,000000,29.33,29.33,28.41,28.41,46376,0
+DFNL.US,D,20220308,000000,28.76,29.24,28.37,28.58,31925,0
+DFNL.US,D,20220309,000000,29.6028,29.783,29.5399,29.66,4628,0
+DFNL.US,D,20220310,000000,29.29,29.51,29.07,29.35,14852,0
+DFNL.US,D,20220311,000000,29.68,29.68,29.25,29.2621,5817,0
+DFNL.US,D,20220314,000000,29.64,30.0624,29.55,29.73,10614,0
+DFNL.US,D,20220315,000000,29.85,30,29.75,29.9187,7004,0
+DFNL.US,D,20220316,000000,30.49,30.9,30.38,30.84,122287,0
+DFNL.US,D,20220317,000000,30.57,31.06,30.55,31.06,67178,0
+DFNL.US,D,20220318,000000,30.93,31.23,30.725,31.18,60242,0
+DFNL.US,D,20220321,000000,31.54,31.59,31.14,31.32,15645,0
+DFNL.US,D,20220322,000000,31.65,31.9777,31.65,31.86,14236,0
+DFNL.US,D,20220323,000000,31.62,31.62,31.24,31.24,22043,0
+DFNL.US,D,20220324,000000,31.52,31.53,31.29,31.53,16167,0
+DFNL.US,D,20220325,000000,31.63,31.86,31.63,31.86,15791,0
+DFNL.US,D,20220328,000000,31.72,31.72,31.39,31.68,18835,0
+DFNL.US,D,20220329,000000,32.26,32.26,31.78,31.94,13709,0
+DFNL.US,D,20220330,000000,31.89,31.89,31.52,31.62,8874,0
+DFNL.US,D,20220331,000000,31.54,31.54,30.85,30.89,14915,0
+DFNL.US,D,20220401,000000,31.24,31.24,30.74,30.89,35569,0
+DFNL.US,D,20220404,000000,30.94,30.969,30.65,30.84,13470,0
+DFNL.US,D,20220405,000000,30.71,31,30.47,30.57,47987,0
+DFNL.US,D,20220406,000000,30.39,30.42,30.25,30.25,12058,0
+DFNL.US,D,20220407,000000,30.23,30.4899,29.871,30.25,61518,0
+DFNL.US,D,20220408,000000,30.32,30.6172,30.28,30.45,24693,0
+DFNL.US,D,20220411,000000,30.52,30.65,30.35,30.36,8555,0
+DFNL.US,D,20220412,000000,30.4,30.52,29.97,30.05,12326,0
+DFNL.US,D,20220413,000000,30.04,30.12,29.89,30.1,15464,0
+DFNL.US,D,20220414,000000,29.99,30.2,29.91,29.91,8715,0
+DFNL.US,D,20220418,000000,29.65,30.055,29.63,29.95,11514,0
+DFNL.US,D,20220419,000000,30.0245,30.195,29.994,30.16,11565,0
+DFNL.US,D,20220420,000000,30.4399,30.63,30.4,30.481,8969,0
+DFNL.US,D,20220421,000000,30.68,30.68,30.06,30.06,6736,0
+DFNL.US,D,20220422,000000,29.99,29.99,29.34,29.34,12374,0
+DFNL.US,D,20220425,000000,29.05,29.4207,28.72,29.34,33033,0
+DFNL.US,D,20220426,000000,29.09,29.23,28.65,28.72,72164,0
+DFNL.US,D,20220427,000000,28.54,28.76,28.38,28.52,24923,0
+DFNL.US,D,20220428,000000,28.74,28.92,28.44,28.85,34808,0
+DFNL.US,D,20220429,000000,28.81,28.9,28.09,28.1,19202,0
+DFNL.US,D,20220502,000000,28.18,28.18,27.7,28.14,12904,0
+DFNL.US,D,20220503,000000,28.28,28.71,28.27,28.48,30031,0
+DFNL.US,D,20220504,000000,28.61,29.29,28.5305,29.29,5768,0
+DFNL.US,D,20220505,000000,29,29,28.28,28.48,13216,0
+DFNL.US,D,20220506,000000,28.3,28.3711,28.03,28.2837,29683,0
+DFNL.US,D,20220509,000000,27.935,27.97,27.56,27.64,33658,0
+DFNL.US,D,20220510,000000,27.9,27.94,27.16,27.42,30516,0
+DFNL.US,D,20220511,000000,27.49,27.955,27.2356,27.2356,43287,0
+DFNL.US,D,20220512,000000,26.96,27.1283,26.56,26.94,14023,0
+DFNL.US,D,20220513,000000,27.26,27.59,27.18,27.37,16864,0
+DFNL.US,D,20220516,000000,27.32,27.44,27.115,27.22,18493,0
+DFNL.US,D,20220517,000000,27.86,28.04,27.7896,28.04,9819,0
+DFNL.US,D,20220518,000000,27.79,27.79,27.27,27.3,13417,0
+DFNL.US,D,20220519,000000,27.12,27.32,26.97,27.1978,5848,0
+DFNL.US,D,20220520,000000,27.45,27.45,26.64,27.141,13084,0
+DFNL.US,D,20220523,000000,27.62,28.12,27.55,27.93,22758,0
+DFNL.US,D,20220524,000000,27.84,27.85,27.36,27.83,7662,0
+DFNL.US,D,20220525,000000,27.75,28.23,27.75,28.09,16187,0
+DFNL.US,D,20220526,000000,28.39,28.85,28.39,28.72,30605,0
+DFNL.US,D,20220527,000000,28.9,29.12,28.86,29.1192,24675,0
+DFNL.US,D,20220531,000000,28.97,29.27,28.875,29.05,10668,0
+DFNL.US,D,20220601,000000,29.19,29.19,28.431,28.7,17474,0
+DFNL.US,D,20220602,000000,28.8,29.0614,28.67,29.0614,6090,0
+DFNL.US,D,20220603,000000,28.83,28.905,28.691,28.7425,9033,0
+DFNL.US,D,20220606,000000,29.06,29.1209,28.85,28.8804,7159,0
+DFNL.US,D,20220607,000000,28.84,29.03,28.83,29.02,3953,0
+DFNL.US,D,20220608,000000,28.7499,28.82,28.47,28.5589,59715,0
+DFNL.US,D,20220609,000000,28.45,28.49,27.7833,27.7833,5953,0
+DFNL.US,D,20220610,000000,27.32,27.32,26.83,26.91,14109,0
+DFNL.US,D,20220613,000000,26.2,26.34,25.8201,25.98,40357,0
+DFNL.US,D,20220614,000000,26.105,26.24,25.71,25.8459,13307,0
+DFNL.US,D,20220615,000000,26.18,26.384,25.83,26.16,87235,0
+DFNL.US,D,20220616,000000,25.67,25.67,25.23,25.35,26453,0
+DFNL.US,D,20220617,000000,25.48,25.79,25.35,25.63,17373,0
+DFNL.US,D,20220621,000000,26.15,26.225,25.92,26.0329,18286,0
+DFNL.US,D,20220622,000000,25.6,25.98,25.6,25.87,4746,0
+DFNL.US,D,20220623,000000,25.78,25.78,25.27,25.6002,14693,0
+DFNL.US,D,20220624,000000,25.77,26.6,25.77,26.57,12208,0
+DFNL.US,D,20220627,000000,26.63,26.69,26.48,26.55,7013,0
+DFNL.US,D,20220628,000000,26.77,27.04,26.32,26.3571,5651,0
+DFNL.US,D,20220629,000000,26.201,26.26,26.05,26.09,3769,0
+DFNL.US,D,20220630,000000,25.7,26.065,25.4301,25.94,15008,0
+DFNL.US,D,20220701,000000,25.8378,26.3031,25.69,26.25,21166,0
+DFNL.US,D,20220705,000000,25.78,25.96,25.6,25.96,8873,0
+DFNL.US,D,20220706,000000,25.99,26.04,25.72,25.9,5953,0
+DFNL.US,D,20220707,000000,26.2,26.41,26.2,26.3484,31610,0
+DFNL.US,D,20220708,000000,26.38,26.42,26.21,26.3065,16221,0
+DFNL.US,D,20220711,000000,26.01,26.12,26,26.0001,2641,0
+DFNL.US,D,20220712,000000,25.89,26.42,25.89,26.0451,3880,0
+DFNL.US,D,20220713,000000,25.7,25.83,25.59,25.78,5619,0
+DFNL.US,D,20220714,000000,25.24,25.26,24.98,25.1803,14573,0
+DFNL.US,D,20220715,000000,25.44,26.0132,25.44,25.8993,9443,0
+DFNL.US,D,20220718,000000,26.31,26.31,25.88,25.92,8112,0
+DFNL.US,D,20220719,000000,26.29,26.695,26.29,26.695,6674,0
+DFNL.US,D,20220720,000000,26.64,26.745,26.56,26.7,2806,0
+DFNL.US,D,20220721,000000,26.67,26.91,26.51,26.91,11915,0
+DFNL.US,D,20220722,000000,26.92,26.94,26.57,26.66,7275,0
+DFNL.US,D,20220725,000000,27.02,27.11,26.89,26.9678,12474,0
+DFNL.US,D,20220726,000000,26.9,26.99,26.6,26.64,2269,0
+DFNL.US,D,20220727,000000,26.76,27.0291,26.6679,27.0291,13687,0
+DFNL.US,D,20220728,000000,27,27,26.56,26.9496,8883,0
+DFNL.US,D,20220729,000000,27.245,27.32,27.21,27.32,2780,0
+DFNL.US,D,20220801,000000,26.96,27.175,26.96,27.161,5484,0
+DFNL.US,D,20220802,000000,26.91,27.0996,26.79,26.79,2883,0
+DFNL.US,D,20220803,000000,26.98,27.18,26.89,27.1766,5323,0
+DFNL.US,D,20220804,000000,27.17,27.17,26.948,26.9622,2530,0
+DFNL.US,D,20220805,000000,27.18,27.18,27.05,27.09,1081,0
+DFNL.US,D,20220808,000000,27.28,27.28,27.0353,27.0353,2124,0
+DFNL.US,D,20220809,000000,27.19,27.19,27.015,27.09,20564,0
+DFNL.US,D,20220810,000000,27.53,27.88,27.53,27.8,57561,0
+DFNL.US,D,20220811,000000,28.11,28.295,28.1,28.18,17649,0
+DFNL.US,D,20220812,000000,28.29,28.5041,28.1916,28.5041,16148,0
+DFNL.US,D,20220815,000000,28.24,28.3915,28.161,28.36,3844,0
+DFNL.US,D,20220816,000000,28.42,28.7584,28.42,28.6574,14787,0
+DFNL.US,D,20220817,000000,28.34,28.56,28.28,28.48,72389,0
+DFNL.US,D,20220818,000000,28.32,28.39,28.244,28.39,18896,0
+DFNL.US,D,20220819,000000,28.19,28.19,27.9142,27.92,14652,0
+DFNL.US,D,20220822,000000,27.61,27.61,27.32,27.32,26336,0
+DFNL.US,D,20220823,000000,27.32,27.505,27.32,27.3637,5405,0
+DFNL.US,D,20220824,000000,27.295,27.51,27.295,27.4129,6150,0
+DFNL.US,D,20220825,000000,27.53,27.78,27.53,27.78,5855,0
+DFNL.US,D,20220826,000000,27.92,27.92,27.03,27.06,5549,0
+DFNL.US,D,20220829,000000,26.89,27.0039,26.8401,26.86,8068,0
+DFNL.US,D,20220830,000000,26.73,26.76,26.59,26.6897,7841,0
+DFNL.US,D,20220831,000000,26.8,26.8199,26.5001,26.566,7544,0
+DFNL.US,D,20220901,000000,26.44,26.48,26.2704,26.48,10788,0
+DFNL.US,D,20220902,000000,26.715,26.955,26.31,26.31,9628,0
+DFNL.US,D,20220906,000000,26.1,26.25,26.0605,26.1254,11508,0
+DFNL.US,D,20220907,000000,26.325,26.65,26.325,26.5968,6710,0
+DFNL.US,D,20220908,000000,26.589,27.0538,26.5695,27.0538,15794,0
+DFNL.US,D,20220909,000000,27.37,27.45,27.3494,27.4146,2723,0
+DFNL.US,D,20220912,000000,27.705,27.72,27.685,27.72,2656,0
+DFNL.US,D,20220913,000000,27.055,27.055,26.677,26.7813,6398,0
+DFNL.US,D,20220914,000000,26.732,26.78,26.4901,26.6936,13441,0
+DFNL.US,D,20220915,000000,26.8,27.16,26.8,26.9695,13068,0
+DFNL.US,D,20220916,000000,26.63,26.69,26.46,26.688,12922,0
+DFNL.US,D,20220919,000000,26.32,26.98,26.32,26.98,6486,0
+DFNL.US,D,20220920,000000,26.77,26.77,26.4201,26.5932,3293,0
+DFNL.US,D,20220921,000000,26.68,26.68,26.1029,26.1029,4122,0
+DFNL.US,D,20220922,000000,26.03,26.03,25.512,25.57,10908,0
+DFNL.US,D,20220923,000000,25.05,25.05,24.71,25.0251,20884,0
+DFNL.US,D,20220926,000000,24.855,24.855,24.48,24.6207,7503,0
+DFNL.US,D,20220927,000000,24.86,24.86,24.35,24.542,32256,0
+DFNL.US,D,20220928,000000,24.5,25.07,24.41,25.0316,20710,0
+DFNL.US,D,20220929,000000,24.63,24.7687,24.42,24.7065,22512,0
+DFNL.US,D,20220930,000000,25,25,24.4686,24.4686,5088,0
+DFNL.US,D,20221003,000000,24.62,25.2293,24.62,25.1047,6167,0
+DFNL.US,D,20221004,000000,25.875,26.0554,25.835,26.025,23229,0
+DFNL.US,D,20221005,000000,25.74,25.91,25.5815,25.8,8003,0
+DFNL.US,D,20221006,000000,25.76,25.76,25.4,25.46,13808,0
+DFNL.US,D,20221007,000000,24.9891,25.0997,24.865,24.95,6918,0
+DFNL.US,D,20221010,000000,25.12,25.12,24.67,24.8315,15843,0
+DFNL.US,D,20221011,000000,24.6201,24.905,24.46,24.521,5887,0
+DFNL.US,D,20221012,000000,24.46,24.75,24.46,24.528,15817,0
+DFNL.US,D,20221013,000000,24.5441,25.482,24.47,25.482,11540,0
+DFNL.US,D,20221014,000000,25.5,25.5,25.2,25.2,1396,0
+DFNL.US,D,20221017,000000,25.691,25.7906,25.67,25.7906,3663,0
+DFNL.US,D,20221018,000000,26.331,26.331,25.915,26.07,4334,0
+DFNL.US,D,20221019,000000,25.83,25.93,25.47,25.5516,4774,0
+DFNL.US,D,20221020,000000,25.41,25.77,25.09,25.1963,49878,0
+DFNL.US,D,20221021,000000,25.15,25.8193,25.1,25.7575,28795,0
+DFNL.US,D,20221024,000000,25.95,26.1393,25.8263,26.0207,11476,0
+DFNL.US,D,20221025,000000,25.92,26.5,25.92,26.38,20567,0
+DFNL.US,D,20221026,000000,26.7986,26.82,26.54,26.6,10076,0
+DFNL.US,D,20221027,000000,26.86,26.9597,26.7541,26.7541,4818,0
+DFNL.US,D,20221028,000000,26.89,27.44,26.89,27.4095,13522,0
+DFNL.US,D,20221031,000000,27.25,27.4382,27.25,27.3166,5605,0
+DFNL.US,D,20221101,000000,27.55,27.67,27.36,27.51,36467,0
+DFNL.US,D,20221102,000000,27.35,27.73,27.0541,27.0541,5416,0
+DFNL.US,D,20221103,000000,26.72,26.8,26.548,26.6648,2731,0
+DFNL.US,D,20221104,000000,27.09,27.25,27.0396,27.2092,2283,0
+DFNL.US,D,20221107,000000,27.3,27.51,27.3,27.488,24994,0
+DFNL.US,D,20221108,000000,27.65,27.7609,27.63,27.6593,8459,0
+DFNL.US,D,20221109,000000,27.5,27.53,27.1401,27.1725,16309,0
+DFNL.US,D,20221110,000000,28.06,28.425,28.06,28.42,70383,0
+DFNL.US,D,20221111,000000,28.63,28.785,28.5509,28.6998,7590,0
+DFNL.US,D,20221114,000000,28.62,28.73,28.33,28.39,12497,0
+DFNL.US,D,20221115,000000,28.71,28.71,28.06,28.2987,3504,0
+DFNL.US,D,20221116,000000,28.253,28.253,28.051,28.1199,4306,0
+DFNL.US,D,20221117,000000,27.8,28,27.71,27.95,11363,0
+DFNL.US,D,20221118,000000,28.29,28.29,27.9528,28.12,15408,0
+DFNL.US,D,20221121,000000,28.06,28.197,27.97,28.197,15035,0
+DFNL.US,D,20221122,000000,28.51,28.52,28.43,28.52,3068,0
+DFNL.US,D,20221123,000000,28.45,28.6721,28.45,28.6721,6607,0
+DFNL.US,D,20221125,000000,28.71,28.7694,28.71,28.7694,889,0
+DFNL.US,D,20221128,000000,28.45,28.56,28.22,28.2743,8026,0
+DFNL.US,D,20221129,000000,28.44,28.6386,28.39,28.6386,5522,0
+DFNL.US,D,20221130,000000,28.65,29.16,28.26,29.15,12289,0
+DFNL.US,D,20221201,000000,29.24,29.24,28.6,28.9512,17136,0
+DFNL.US,D,20221202,000000,28.77,28.88,28.63,28.7872,7821,0
+DFNL.US,D,20221205,000000,28.67,28.75,27.97,28,8236,0
+DFNL.US,D,20221206,000000,28.14,28.14,27.5809,27.8016,8894,0
+DFNL.US,D,20221207,000000,27.7294,27.92,27.7294,27.7825,4795,0
+DFNL.US,D,20221208,000000,27.81,27.95,27.7,27.8109,8489,0
+DFNL.US,D,20221209,000000,27.93,28.0086,27.76,27.76,7161,0
+DFNL.US,D,20221212,000000,27.77,28.0619,27.75,28.0619,7063,0
+DFNL.US,D,20221213,000000,28.71,28.74,28.16,28.1601,10702,0
+DFNL.US,D,20221214,000000,28.1301,28.29,27.8,27.92,27034,0
+DFNL.US,D,20221215,000000,27.49,27.49,27.27,27.3816,11157,0
+DFNL.US,D,20221216,000000,27.29,27.29,27.05,27.2046,5086,0
+DFNL.US,D,20221219,000000,27.3,27.37,27.095,27.1573,3079,0
+DFNL.US,D,20221220,000000,27.06,27.39,27.06,27.2,20955,0
+DFNL.US,D,20221221,000000,27.55,27.6817,27.47,27.59,27171,0
+DFNL.US,D,20221222,000000,27.4,27.48,27.1001,27.4515,10923,0
+DFNL.US,D,20221223,000000,27.53,27.66,27.43,27.6584,4203,0
+DFNL.US,D,20221227,000000,27.5921,27.8597,27.5921,27.7697,20879,0
+DFNL.US,D,20221228,000000,26.79,27.09,26.6652,26.6652,13512,0
+DFNL.US,D,20221229,000000,26.81,27.129,26.81,27.129,5509,0
+DFNL.US,D,20221230,000000,27.0603,27.115,26.87,27.0673,59551,0
+DFNL.US,D,20230103,000000,27.22,27.54,27.1279,27.292,29679,0
+DFNL.US,D,20230104,000000,27.56,27.97,27.56,27.88,16210,0
+DFNL.US,D,20230105,000000,27.5777,27.7185,27.5777,27.6793,5889,0
+DFNL.US,D,20230106,000000,27.88,28.22,27.88,28.22,3090,0
+DFNL.US,D,20230109,000000,28.3,28.4499,28.1,28.1552,3971,0
+DFNL.US,D,20230110,000000,28.02,28.315,28.02,28.2181,5176,0
+DFNL.US,D,20230111,000000,28.31,28.4786,28.2999,28.47,6699,0
+DFNL.US,D,20230112,000000,28.605,28.71,28.42,28.59,7438,0
+DFNL.US,D,20230113,000000,28.25,28.84,28.2,28.84,8038,0
+DFNL.US,D,20230117,000000,28.78,28.78,28.6,28.6353,1287,0
+DFNL.US,D,20230118,000000,28.46,28.46,28.02,28.06,17625,0
+DFNL.US,D,20230119,000000,27.75,27.95,27.66,27.8962,8072,0
+DFNL.US,D,20230120,000000,27.92,28.3599,27.92,28.34,24841,0
+DFNL.US,D,20230123,000000,28.41,28.8,28.41,28.7827,6081,0
+DFNL.US,D,20230124,000000,28.73,28.9,28.49,28.7948,19717,0
+DFNL.US,D,20230125,000000,28.59,29.31,28.59,29.26,5530,0
+DFNL.US,D,20230126,000000,29.4794,29.4794,29.19,29.43,6132,0
+DFNL.US,D,20230127,000000,29.42,29.69,29.42,29.5502,4110,0
+DFNL.US,D,20230130,000000,29.33,29.54,29.17,29.3314,6092,0
+DFNL.US,D,20230131,000000,29.255,29.6966,29.255,29.6966,4016,0
+DFNL.US,D,20230201,000000,29.5,29.785,29.43,29.628,8450,0
+DFNL.US,D,20230202,000000,29.45,29.7276,29.45,29.6754,5283,0
+DFNL.US,D,20230203,000000,29.5807,29.86,29.5807,29.74,6477,0
+DFNL.US,D,20230206,000000,29.57,29.57,29.47,29.5587,1470,0
+DFNL.US,D,20230207,000000,29.48,30.0274,29.48,30.0274,3214,0
+DFNL.US,D,20230208,000000,29.89,30.05,29.83,29.845,30981,0
+DFNL.US,D,20230209,000000,29.97,29.97,29.5395,29.56,8026,0
+DFNL.US,D,20230210,000000,29.53,29.6308,29.405,29.6308,3353,0
+DFNL.US,D,20230213,000000,29.6537,29.9,29.6537,29.89,4007,0
+DFNL.US,D,20230214,000000,29.79,30.05,29.661,29.9027,5324,0
+DFNL.US,D,20230215,000000,29.685,29.805,29.67,29.78,6185,0
+DFNL.US,D,20230216,000000,29.565,29.7687,29.52,29.5514,8777,0
+DFNL.US,D,20230217,000000,29.41,29.59,29.32,29.5282,115090,0
+DFNL.US,D,20230221,000000,29.28,29.28,28.95,29.0693,4880,0
+DFNL.US,D,20230222,000000,28.78,29.09,28.78,28.905,33704,0
+DFNL.US,D,20230223,000000,29.15,29.15,28.78,29.03,8579,0
+DFNL.US,D,20230224,000000,28.741,29.065,28.741,29.045,7275,0
+DFNL.US,D,20230227,000000,29.25,29.36,29.04,29.06,10911,0
+DFNL.US,D,20230228,000000,29.16,29.265,29.11,29.15,7750,0
+DFNL.US,D,20230301,000000,29.02,29.15,28.98,29.07,6040,0
+DFNL.US,D,20230302,000000,28.67,28.89,28.6565,28.82,5608,0
+DFNL.US,D,20230303,000000,29.02,29.29,29.02,29.27,6406,0
+DFNL.US,D,20230306,000000,29.31,29.4085,29.19,29.2372,3308,0
+DFNL.US,D,20230307,000000,29.06,29.06,28.4126,28.4126,4253,0
+DFNL.US,D,20230308,000000,28.341,28.455,28.19,28.28,8519,0
+DFNL.US,D,20230309,000000,28.22,28.22,27.24,27.29,11850,0
+DFNL.US,D,20230310,000000,26.98,27.32,26.565,26.69,17080,0
+DFNL.US,D,20230313,000000,25.79,25.9489,25.16,25.4808,40040,0
+DFNL.US,D,20230314,000000,26.52,26.52,25.59,25.88,153535,0
+DFNL.US,D,20230315,000000,25.01,25.12,24.75,25.08,14918,0
+DFNL.US,D,20230316,000000,24.93,25.7397,24.7302,25.6099,10919,0
+DFNL.US,D,20230317,000000,25.31,25.32,24.61,24.7052,19742,0
+DFNL.US,D,20230320,000000,25.06,25.4559,25.06,25.2008,13318,0
+DFNL.US,D,20230321,000000,25.86,26.06,25.83,26.0306,9349,0
+DFNL.US,D,20230322,000000,26.08,26.13,25.35,25.35,19746,0
+DFNL.US,D,20230323,000000,25.555,25.65,24.92,25.14,71630,0
+DFNL.US,D,20230324,000000,24.82,25.1,24.61,25.01,32568,0
+DFNL.US,D,20230327,000000,25.51,25.64,25.22,25.4,11477,0
+DFNL.US,D,20230328,000000,25.4,25.51,25.295,25.4172,7360,0
+DFNL.US,D,20230329,000000,25.68,25.88,25.63,25.88,10720,0
+DFNL.US,D,20230330,000000,26.045,26.09,25.7,25.85,6111,0
+DFNL.US,D,20230331,000000,25.69,25.9648,25.69,25.9648,8572,0
+DFNL.US,D,20230403,000000,26.03,26.0899,25.8601,26.02,9147,0
+DFNL.US,D,20230404,000000,26,26,25.52,25.65,12373,0
+DFNL.US,D,20230405,000000,25.55,25.66,25.385,25.6529,6236,0
+DFNL.US,D,20230406,000000,25.7366,25.89,25.71,25.8,14894,0
+DFNL.US,D,20230410,000000,25.69,25.9,25.69,25.8981,11403,0
+DFNL.US,D,20230411,000000,25.95,26.24,25.95,26.1651,10381,0
+DFNL.US,D,20230412,000000,26.31,26.31,25.975,25.9838,12393,0
+DFNL.US,D,20230413,000000,26.18,26.3002,26.06,26.29,23546,0
+DFNL.US,D,20230414,000000,26.76,26.77,26.3101,26.4321,8851,0
+DFNL.US,D,20230417,000000,26.25,26.64,26.04,26.64,10055,0
+DFNL.US,D,20230418,000000,26.82,26.86,26.555,26.8541,19879,0
+DFNL.US,D,20230419,000000,26.76,27.075,26.76,27.04,10171,0
+DFNL.US,D,20230420,000000,26.735,26.9,25.69,26.83,4178,0
+DFNL.US,D,20230421,000000,26.6191,26.6387,26.53,26.58,8181,0
+DFNL.US,D,20230424,000000,26.63,26.63,26.5,26.5697,8302,0
+DFNL.US,D,20230425,000000,26.27,26.33,26,26.0253,9624,0
+DFNL.US,D,20230426,000000,26,26.13,25.835,25.89,6315,0
+DFNL.US,D,20230427,000000,26.11,26.29,25.9118,26.18,11672,0
+DFNL.US,D,20230428,000000,26.15,26.61,26.13,26.56,12558,0
+DFNL.US,D,20230501,000000,26.7,26.7286,26.39,26.4039,14755,0
+DFNL.US,D,20230502,000000,26.29,26.29,25.5018,25.78,41431,0
+DFNL.US,D,20230503,000000,25.82,25.9,25.4343,25.4343,15056,0
+DFNL.US,D,20230504,000000,25.145,25.27,24.7696,25.0457,21291,0
+DFNL.US,D,20230505,000000,25.44,25.645,25.425,25.568,7695,0
+DFNL.US,D,20230508,000000,25.77,25.81,25.6263,25.6263,4736,0
+DFNL.US,D,20230509,000000,25.415,25.66,25.415,25.6007,3696,0
+DFNL.US,D,20230510,000000,25.44,25.44,25.2,25.3492,3504,0
+DFNL.US,D,20230511,000000,25.16,25.265,25.0325,25.2507,2976,0
+DFNL.US,D,20230512,000000,25.185,25.185,25,25.087,4206,0
+DFNL.US,D,20230515,000000,25.24,25.5,25.24,25.4665,5128,0
+DFNL.US,D,20230516,000000,25.3067,25.35,25.2126,25.2126,4907,0
+DFNL.US,D,20230517,000000,25.38,25.799,25.38,25.7793,14231,0
+DFNL.US,D,20230518,000000,25.8,25.99,25.62,25.9898,9357,0
+DFNL.US,D,20230519,000000,26.13,26.13,25.84,25.9501,5184,0
+DFNL.US,D,20230522,000000,26.02,26.1,25.96,26.05,3978,0
+DFNL.US,D,20230523,000000,25.84,26.23,25.84,25.94,2861,0
+DFNL.US,D,20230524,000000,25.79,25.79,25.51,25.5347,6965,0
+DFNL.US,D,20230525,000000,25.47,25.5,25.31,25.4498,4652,0
+DFNL.US,D,20230526,000000,25.475,25.7074,25.4233,25.7074,5182,0
+DFNL.US,D,20230530,000000,25.7,25.73,25.4939,25.73,6908,0
+DFNL.US,D,20230531,000000,25.58,25.58,25.1401,25.316,3756,0
+DFNL.US,D,20230601,000000,25.42,25.76,25.42,25.6431,28460,0
+DFNL.US,D,20230602,000000,26.2601,26.45,26.2601,26.4135,4223,0
+DFNL.US,D,20230605,000000,26.53,26.53,26.1801,26.21,13302,0
+DFNL.US,D,20230606,000000,26.17,26.69,26.17,26.6804,5624,0
+DFNL.US,D,20230607,000000,26.819,26.96,26.76,26.92,7463,0
+DFNL.US,D,20230608,000000,26.93,26.9575,26.73,26.9575,8085,0
+DFNL.US,D,20230609,000000,26.87,26.9246,26.84,26.8917,8213,0
+DFNL.US,D,20230612,000000,26.84,26.99,26.6484,26.7896,6931,0
+DFNL.US,D,20230613,000000,26.82,27.209,26.82,27.08,4886,0
+DFNL.US,D,20230614,000000,27.2,27.22,26.71,26.8323,7185,0
+DFNL.US,D,20230615,000000,26.79,27.1601,26.79,27.1415,4356,0
+DFNL.US,D,20230616,000000,27.24,27.24,27.0664,27.0774,7624,0
+DFNL.US,D,20230620,000000,26.96,26.96,26.6996,26.93,5875,0
+DFNL.US,D,20230621,000000,26.785,26.85,26.74,26.75,2713,0
+DFNL.US,D,20230622,000000,26.59,26.59,26.401,26.4285,2017,0
+DFNL.US,D,20230623,000000,26.18,26.3,26.18,26.2245,2071,0
+DFNL.US,D,20230626,000000,26.43,26.43,26.28,26.3038,1821,0
+DFNL.US,D,20230627,000000,26.39,26.585,26.39,26.5678,5027,0
+DFNL.US,D,20230628,000000,26.6,26.6,26.4,26.51,9470,0
+DFNL.US,D,20230629,000000,26.74,26.8854,26.73,26.8854,3209,0
+DFNL.US,D,20230630,000000,27.13,27.1585,27.0084,27.116,11787,0
+DFNL.US,D,20230703,000000,27.11,27.395,27.11,27.3345,5438,0
+DFNL.US,D,20230705,000000,27.08,27.239,27.02,27.1607,4593,0
+DFNL.US,D,20230706,000000,26.64,26.79,26.495,26.7895,3867,0
+DFNL.US,D,20230707,000000,26.7,27.2306,26.7,27.0234,5192,0
+DFNL.US,D,20230710,000000,27.19,27.19,27.01,27.0434,4870,0
+DFNL.US,D,20230711,000000,27.21,27.52,27.21,27.5139,93947,0
+DFNL.US,D,20230712,000000,27.6,27.8501,27.6,27.6762,3515,0
+DFNL.US,D,20230713,000000,27.8,28.036,27.74,27.9755,11445,0
+DFNL.US,D,20230714,000000,28.19,28.19,27.5401,27.57,8891,0
+DFNL.US,D,20230717,000000,27.6,27.9394,27.6,27.897,12450,0
+DFNL.US,D,20230718,000000,27.85,28.2932,27.85,28.2932,8519,0
+DFNL.US,D,20230719,000000,28.34,28.65,28.34,28.5986,5580,0
+DFNL.US,D,20230720,000000,28.45,28.6599,28.45,28.6504,4752,0
+DFNL.US,D,20230721,000000,28.68,28.68,28.49,28.5594,2526,0
+DFNL.US,D,20230724,000000,28.74,29,28.74,28.92,3094,0
+DFNL.US,D,20230725,000000,29.0878,29.0878,28.6066,28.6066,11960,0
+DFNL.US,D,20230726,000000,28.91,29.1,28.91,28.9677,2733,0
+DFNL.US,D,20230727,000000,29.13,29.15,28.83,28.83,2886,0
+DFNL.US,D,20230728,000000,29.0712,29.15,29.01,29.0463,6792,0
+DFNL.US,D,20230731,000000,29.15,29.23,29.07,29.17,7992,0
+DFNL.US,D,20230801,000000,28.98,28.98,28.78,28.8733,25538,0
+DFNL.US,D,20230802,000000,28.605,28.605,28.4,28.6,10239,0
+DFNL.US,D,20230803,000000,28.55,28.765,28.47,28.72,12914,0
+DFNL.US,D,20230804,000000,28.8,29,28.7996,28.7996,1543,0
+DFNL.US,D,20230807,000000,28.965,29.165,28.965,29.16,7961,0
+DFNL.US,D,20230808,000000,28.48,28.86,28.48,28.86,4777,0
+DFNL.US,D,20230809,000000,28.81,28.81,28.62,28.64,3509,0
+DFNL.US,D,20230810,000000,28.81,29,28.6275,28.69,8507,0
+DFNL.US,D,20230811,000000,28.49,28.6907,28.49,28.6622,4619,0
+DFNL.US,D,20230814,000000,28.3027,28.425,28.3027,28.4021,3149,0
+DFNL.US,D,20230815,000000,28.15,28.15,27.8799,27.8799,3676,0
+DFNL.US,D,20230816,000000,27.87,27.87,27.7147,27.7147,5776,0
+DFNL.US,D,20230817,000000,27.79,27.85,27.59,27.65,8048,0
+DFNL.US,D,20230818,000000,27.45,27.57,27.45,27.57,1811,0
+DFNL.US,D,20230821,000000,27.67,27.67,27.32,27.5481,7890,0
+DFNL.US,D,20230822,000000,27.54,27.54,27.0598,27.0598,8023,0
+DFNL.US,D,20230823,000000,27.05,27.3013,27.05,27.27,1843,0
+DFNL.US,D,20230824,000000,27.24,27.28,27.22,27.2513,1561,0
+DFNL.US,D,20230825,000000,27.253,27.273,27.15,27.22,1471,0
+DFNL.US,D,20230828,000000,27.24,27.4801,27.23,27.42,8130,0
+DFNL.US,D,20230829,000000,27.38,27.7399,27.3599,27.711,4721,0
+DFNL.US,D,20230830,000000,27.71,27.7111,27.61,27.66,11078,0
+DFNL.US,D,20230831,000000,27.66,27.6893,27.58,27.6,5753,0
+DFNL.US,D,20230901,000000,27.73,27.8995,27.73,27.8079,5286,0
+DFNL.US,D,20230905,000000,27.6517,27.7495,27.5378,27.5749,7040,0
+DFNL.US,D,20230906,000000,27.46,27.46,27.3475,27.42,2212,0
+DFNL.US,D,20230907,000000,27.4201,27.4201,27.18,27.2557,7297,0
+DFNL.US,D,20230908,000000,27.19,27.3593,27.19,27.31,3989,0
+DFNL.US,D,20230911,000000,27.59,27.62,27.471,27.48,7970,0
+DFNL.US,D,20230912,000000,27.54,27.88,27.52,27.7988,1421,0
+DFNL.US,D,20230913,000000,27.611,27.6254,27.611,27.6254,268,0
+DFNL.US,D,20230914,000000,27.82,28.06,27.82,27.997,9377,0
+DFNL.US,D,20230915,000000,27.9813,27.9813,27.9017,27.9313,6011,0
+DFNL.US,D,20230918,000000,27.695,27.8117,27.695,27.8002,1351,0
+DFNL.US,D,20230919,000000,27.72,27.88,27.65,27.7826,13792,0
+DFNL.US,D,20230920,000000,27.93,28.02,27.615,27.615,2522,0
+DFNL.US,D,20230921,000000,27.44,27.44,27.2652,27.2652,4480,0
+DFNL.US,D,20230922,000000,27.14,27.25,27.06,27.0847,12728,0
+DFNL.US,D,20230925,000000,26.91,27.0848,26.91,27.0839,4138,0
+DFNL.US,D,20230926,000000,27.0596,27.0596,26.7399,26.8156,2382,0
+DFNL.US,D,20230927,000000,26.71,26.825,26.51,26.6314,11899,0
+DFNL.US,D,20230928,000000,26.8601,26.87,26.83,26.86,1163,0
+DFNL.US,D,20230929,000000,27,27,26.7013,26.7627,1131,0
+DFNL.US,D,20231002,000000,26.5,26.5,26.19,26.26,7611,0
+DFNL.US,D,20231003,000000,26.01,26.0908,25.75,25.8004,22053,0
+DFNL.US,D,20231004,000000,25.83,25.9175,25.6862,25.9175,8206,0
+DFNL.US,D,20231005,000000,25.88,26.1099,25.83,26.0948,2203,0
+DFNL.US,D,20231006,000000,26.02,26.49,26.02,26.3811,14137,0
+DFNL.US,D,20231009,000000,26.11,26.4382,26.11,26.391,7664,0
+DFNL.US,D,20231010,000000,26.64,26.8135,26.64,26.71,1842,0
+DFNL.US,D,20231011,000000,26.76,26.94,26.6018,26.7841,3924,0
+DFNL.US,D,20231012,000000,26.66,26.68,26.3784,26.585,3409,0
+DFNL.US,D,20231013,000000,26.75,26.8301,26.41,26.47,2631,0
+DFNL.US,D,20231016,000000,26.67,26.8545,26.67,26.8426,3118,0
+DFNL.US,D,20231017,000000,26.82,27.1274,26.7486,27.0691,6538,0
+DFNL.US,D,20231018,000000,26.87,26.91,26.6,26.62,9659,0
+DFNL.US,D,20231019,000000,26.61,26.615,26.2976,26.2976,3108,0
+DFNL.US,D,20231020,000000,25.84,26.27,25.63,25.63,5087,0
+DFNL.US,D,20231023,000000,25.6,25.76,25.52,25.52,3908,0
+DFNL.US,D,20231024,000000,25.56,25.7677,25.54,25.63,7605,0
+DFNL.US,D,20231025,000000,25.52,25.65,25.38,25.5,8951,0
+DFNL.US,D,20231026,000000,25.51,25.809,25.51,25.6304,8492,0
+DFNL.US,D,20231027,000000,25.8,25.8,25.3801,25.44,5502,0
+DFNL.US,D,20231030,000000,25.61,25.8959,25.5908,25.8959,9240,0
+DFNL.US,D,20231031,000000,25.98,26.0538,25.86,26.0538,6910,0
+DFNL.US,D,20231101,000000,26.05,26.2627,26,26.2081,8664,0
+DFNL.US,D,20231102,000000,26.39,26.6494,26.3,26.6494,11789,0
+DFNL.US,D,20231103,000000,27.12,27.27,27.04,27.1627,7993,0
+DFNL.US,D,20231106,000000,26.965,27.03,26.9514,27.0261,2140,0
+DFNL.US,D,20231107,000000,26.92,26.92,26.805,26.8644,1317,0
+DFNL.US,D,20231108,000000,26.8,26.86,26.6401,26.78,13301,0
+DFNL.US,D,20231109,000000,26.84,26.91,26.55,26.5889,4102,0
+DFNL.US,D,20231110,000000,26.58,26.8825,26.58,26.8825,2521,0
+DFNL.US,D,20231113,000000,26.77,26.87,26.76,26.8316,5603,0
+DFNL.US,D,20231114,000000,27.26,27.88,27.26,27.6956,67899,0
+DFNL.US,D,20231115,000000,27.95,28,27.95,27.98,3355,0
+DFNL.US,D,20231116,000000,28.015,28.016,27.83,27.929,3506,0
+DFNL.US,D,20231117,000000,28.16,28.3061,28.04,28.3061,5129,0
+DFNL.US,D,20231120,000000,28.15,28.1865,27.91,28.1367,10799,0
+DFNL.US,D,20231121,000000,28.0114,28.1599,27.9769,27.9769,300004,0
+DFNL.US,D,20231122,000000,28.03,28.03,27.95,28.01,4087,0
+DFNL.US,D,20231124,000000,28.1388,28.1796,28.02,28.1178,3466,0
+DFNL.US,D,20231127,000000,28.0495,28.0495,27.92,28.0153,5847,0
+DFNL.US,D,20231128,000000,28.01,28.045,27.975,27.9928,4430,0
+DFNL.US,D,20231129,000000,28.19,28.54,28.04,28.2226,19116,0
+DFNL.US,D,20231130,000000,28.4586,28.5502,28.4586,28.5502,14580,0
+DFNL.US,D,20231201,000000,28.51,28.9444,28.505,28.9007,6224,0
+DFNL.US,D,20231204,000000,28.79,28.949,28.08,28.8843,5479,0
+DFNL.US,D,20231205,000000,28.8,28.86,28.69,28.7419,4516,0
+DFNL.US,D,20231206,000000,28.9,29.05,28.6,28.609,3522,0
+DFNL.US,D,20231207,000000,28.63,28.78,28.62,28.73,6662,0
+DFNL.US,D,20231208,000000,28.92,29,28.91,28.9636,14870,0
+DFNL.US,D,20231211,000000,28.99,29.13,28.99,29.0899,4434,0
+DFNL.US,D,20231212,000000,29.08,29.239,28.7283,29.1747,3819,0
+DFNL.US,D,20231213,000000,29.21,29.83,29.1606,29.79,12010,0
+DFNL.US,D,20231214,000000,30.24,30.59,30.24,30.59,14593,0
+DFNL.US,D,20231215,000000,30.52,30.64,30.401,30.5536,2463,0
+DFNL.US,D,20231218,000000,30.64,30.64,30.4902,30.5382,4942,0
+DFNL.US,D,20231219,000000,30.57,30.7993,30.57,30.7993,2739,0
+DFNL.US,D,20231220,000000,30.67,30.7313,30.229,30.229,6415,0
+DFNL.US,D,20231221,000000,30.51,30.55,30.351,30.5384,5002,0
+DFNL.US,D,20231222,000000,30.69,30.69,30,30.48,6228,0
+DFNL.US,D,20231226,000000,30.66,30.7599,30.59,30.7048,3579,0
+DFNL.US,D,20231227,000000,30.16,30.235,30.07,30.102,10446,0
+DFNL.US,D,20231228,000000,30.2,30.3499,30.19,30.2895,4487,0
+DFNL.US,D,20231229,000000,30.38,30.54,30.24,30.2675,69265,0
+DFNL.US,D,20240102,000000,30.19,30.49,30.19,30.3773,6856,0
+DFNL.US,D,20240103,000000,30.1,30.27,29.76,29.99,20641,0
+DFNL.US,D,20240104,000000,30.2,30.3899,30.19,30.2403,6116,0
+DFNL.US,D,20240105,000000,30.5,30.62,30.42,30.46,7843,0
+DFNL.US,D,20240108,000000,30.57,30.685,30.29,30.57,5390,0
+DFNL.US,D,20240109,000000,30.32,30.37,30.25,30.29,2790,0
+DFNL.US,D,20240110,000000,30.25,30.45,30.0316,30.18,13124,0
+DFNL.US,D,20240111,000000,30.22,30.22,29.795,30.1,120548,0
+DFNL.US,D,20240112,000000,30.16,30.16,29.8433,29.96,4870,0
+DFNL.US,D,20240116,000000,29.58,29.73,29.42,29.6,12884,0
+DFNL.US,D,20240117,000000,29.48,29.5094,29.165,29.3533,6725,0
+DFNL.US,D,20240118,000000,29.34,29.34,29.06,29.33,3807,0
+DFNL.US,D,20240119,000000,29.49,29.9543,29.06,29.9543,3114,0
+DFNL.US,D,20240122,000000,30.1041,30.1385,29.9828,30.1079,6630,0
+DFNL.US,D,20240123,000000,30,30.13,29.7755,30.0852,7519,0
+DFNL.US,D,20240124,000000,30.34,30.4922,30.2525,30.2979,4151,0
+DFNL.US,D,20240125,000000,30.47,30.5,30.3412,30.48,6599,0
+DFNL.US,D,20240126,000000,30.645,30.88,30.645,30.85,3649,0
+DFNL.US,D,20240129,000000,30.68,30.9047,30.68,30.9047,3636,0
+DFNL.US,D,20240130,000000,30.93,31.1119,30.93,31.0801,3471,0
+DFNL.US,D,20240131,000000,30.91,31.0792,30.633,30.633,5170,0
+DFNL.US,D,20240201,000000,30.5197,30.5197,29.91,30.3477,4427,0
+DFNL.US,D,20240202,000000,30.375,30.7789,30.375,30.6725,332512,0
+DFNL.US,D,20240205,000000,30.36,30.43,29.51,30.3526,5155,0
+DFNL.US,D,20240206,000000,30.365,30.365,30.19,30.2879,2720,0
+DFNL.US,D,20240207,000000,30.34,30.39,30.1489,30.32,4564,0
+DFNL.US,D,20240208,000000,30.2495,30.2599,30.038,30.25,6487,0
+DFNL.US,D,20240209,000000,30.33,30.4203,30.21,30.4203,3251,0
+DFNL.US,D,20240212,000000,30.42,30.78,30.41,30.7238,7627,0
+DFNL.US,D,20240213,000000,30.28,30.38,29.92,30.06,4565,0
+DFNL.US,D,20240214,000000,30.32,30.52,30.32,30.4846,36805,0
+DFNL.US,D,20240215,000000,30.66,31.19,30.66,31.0766,6013,0
+DFNL.US,D,20240216,000000,30.95,31.1589,30.89,31.0323,37085,0
+DFNL.US,D,20240220,000000,30.77,31.01,30.77,30.8966,6414,0
+DFNL.US,D,20240221,000000,30.84,30.8999,30.62,30.8969,8186,0
+DFNL.US,D,20240222,000000,31.0701,31.08,30.99,31.0302,11562,0
+DFNL.US,D,20240223,000000,31.07,31.3179,31.07,31.1833,6017,0
+DFNL.US,D,20240226,000000,31.13,31.25,30.89,30.93,5951,0
+DFNL.US,D,20240227,000000,30.9302,31.1748,30.9302,31.1748,3070,0
+DFNL.US,D,20240228,000000,31.91,31.91,30.99,31.1868,10026,0
+DFNL.US,D,20240229,000000,31.4,31.41,31.236,31.41,10854,0
+DFNL.US,D,20240301,000000,31.36,31.4699,31.13,31.4199,9204,0
+DFNL.US,D,20240304,000000,31.41,31.75,31.41,31.551,11690,0
+DFNL.US,D,20240305,000000,31.45,31.79,31.45,31.675,8685,0
+DFNL.US,D,20240306,000000,31.72,31.7484,31.6506,31.7484,8234,0
+DFNL.US,D,20240307,000000,31.7909,31.8,31.71,31.8,4017,0
+DFNL.US,D,20240308,000000,31.89,32.085,31.8811,31.8814,4431,0
+DFNL.US,D,20240311,000000,31.77,32.015,31.77,31.9966,6968,0
+DFNL.US,D,20240312,000000,32.03,32.18,31.97,32.1009,3990,0
+DFNL.US,D,20240313,000000,32.21,32.35,32.1857,32.2048,8865,0
+DFNL.US,D,20240314,000000,31.94,31.95,31.68,31.8218,10812,0
+DFNL.US,D,20240315,000000,31.77,31.9042,31.75,31.7516,24669,0
+DFNL.US,D,20240318,000000,31.77,31.9,31.77,31.9,20718,0
+DFNL.US,D,20240319,000000,31.91,32.0034,31.91,31.9816,1934,0
+DFNL.US,D,20240320,000000,31.84,32.52,31.84,32.5191,10094,0
+DFNL.US,D,20240321,000000,32.95,32.95,32.77,32.8722,4808,0
+DFNL.US,D,20240322,000000,32.84,34.66,32.54,32.54,3974,0
+DFNL.US,D,20240325,000000,32.67,32.67,32.4317,32.4597,2182,0
+DFNL.US,D,20240326,000000,32.61,32.65,32.5021,32.5021,4300,0
+DFNL.US,D,20240327,000000,32.6,33.0589,32.6,33.0589,3775,0
+DFNL.US,D,20240328,000000,33.26,33.38,33.07,33.3194,3382,0
+DFNL.US,D,20240401,000000,33.31,33.31,32.89,33.021,4944,0
+DFNL.US,D,20240402,000000,32.85,32.87,32.69,32.69,3374,0
+DFNL.US,D,20240403,000000,32.8001,32.89,32.71,32.81,4155,0
+DFNL.US,D,20240404,000000,33,33.92,32.5056,32.5056,4920,0
+DFNL.US,D,20240405,000000,32.63,32.75,32.49,32.6764,4672,0
+DFNL.US,D,20240408,000000,32.91,32.99,32.87,32.8925,6806,0
+DFNL.US,D,20240409,000000,32.74,32.79,32.7,32.7888,1450,0
+DFNL.US,D,20240410,000000,32.24,32.27,31.91,32.0581,5154,0
+DFNL.US,D,20240411,000000,32.07,32.15,31.79,31.86,74999,0
+DFNL.US,D,20240412,000000,31.635,31.6781,31.39,31.6,14960,0
+DFNL.US,D,20240415,000000,31.89,32.09,31.435,31.5193,11949,0
+DFNL.US,D,20240416,000000,31.15,31.23,30.59,31.144,9661,0
+DFNL.US,D,20240417,000000,31.17,31.2909,30.96,31.1566,9046,0
+DFNL.US,D,20240418,000000,31.28,31.6794,31.28,31.4396,13094,0
+DFNL.US,D,20240419,000000,31.45,32.12,31.45,32.06,19949,0
+DFNL.US,D,20240422,000000,32.06,32.7285,32.06,32.5893,5556,0
+DFNL.US,D,20240423,000000,32.61,33.0298,32.38,32.9032,19558,0
+DFNL.US,D,20240424,000000,32.66,32.8289,31.9,32.8289,6366,0
+DFNL.US,D,20240425,000000,32.65,32.65,32.39,32.6045,5842,0
+DFNL.US,D,20240426,000000,32.62,32.6727,32.5807,32.5807,1729,0
+DFNL.US,D,20240429,000000,32.57,32.7595,32.57,32.653,2631,0
+DFNL.US,D,20240430,000000,32.45,32.6087,32.3348,32.3348,2521,0
+DFNL.US,D,20240501,000000,32.3901,32.5452,32.383,32.5199,3878,0
+DFNL.US,D,20240502,000000,32.72,32.81,32.6197,32.7612,12171,0
+DFNL.US,D,20240503,000000,33.07,33.07,32.85,32.9371,2265,0
+DFNL.US,D,20240506,000000,33.31,33.31,33.14,33.2611,4546,0
+DFNL.US,D,20240507,000000,33.3689,33.68,33.26,33.2795,10264,0
+DFNL.US,D,20240508,000000,33.1,33.3566,33.1,33.3566,3622,0
+DFNL.US,D,20240509,000000,33.23,33.5748,33.23,33.5748,5345,0
+DFNL.US,D,20240510,000000,33.61,33.7605,33.61,33.7605,832,0
+DFNL.US,D,20240513,000000,33.92,33.92,33.6334,33.6334,3662,0
+DFNL.US,D,20240514,000000,33.79,33.9097,33.75,33.8866,2164,0
+DFNL.US,D,20240515,000000,34.05,34.05,33.9323,33.96,3150,0
+DFNL.US,D,20240516,000000,34.1,34.175,34,34.075,6458,0
+DFNL.US,D,20240517,000000,34.05,34.2799,34.05,34.225,7377,0
+DFNL.US,D,20240520,000000,34.23,34.24,33.79,33.8192,8841,0
+DFNL.US,D,20240521,000000,33.884,33.9788,33.84,33.9421,3557,0
+DFNL.US,D,20240522,000000,33.92,33.92,33.71,33.7234,3526,0
+DFNL.US,D,20240523,000000,33.87,33.87,33.21,33.2631,6742,0
+DFNL.US,D,20240524,000000,33.42,33.5376,33.42,33.5376,2777,0
+DFNL.US,D,20240528,000000,33.41,33.41,33.19,33.1984,2481,0
+DFNL.US,D,20240529,000000,32.92,33.01,32.85,32.91,4795,0
+DFNL.US,D,20240530,000000,33.07,33.38,33.07,33.305,9080,0
+DFNL.US,D,20240531,000000,33.42,33.7751,33.355,33.7751,3063,0
+DFNL.US,D,20240603,000000,33.7,33.7,33.34,33.5966,4183,0
+DFNL.US,D,20240604,000000,33.36,33.49,33.16,33.2699,42996,0
+DFNL.US,D,20240605,000000,33.27,33.3395,32.95,33.3046,10595,0
+DFNL.US,D,20240606,000000,33.17,33.26,33.165,33.1971,2495,0
+DFNL.US,D,20240607,000000,33.3127,33.42,33.27,33.3493,3666,0
+DFNL.US,D,20240610,000000,33.23,33.3195,33.04,33.2415,4954,0
+DFNL.US,D,20240611,000000,33.03,33.03,32.63,32.6676,10468,0
+DFNL.US,D,20240612,000000,33.26,33.26,32.9894,32.9894,4551,0
+DFNL.US,D,20240613,000000,32.95,32.95,32.6792,32.691,5283,0
+DFNL.US,D,20240614,000000,32.52,32.615,32.52,32.5472,2216,0
+DFNL.US,D,20240617,000000,32.534,32.91,32.534,32.9,24411,0
+DFNL.US,D,20240618,000000,33.02,33.14,32.97,33.14,7007,0
+DFNL.US,D,20240620,000000,33.07,33.72,33.03,33.1846,10110,0
+DFNL.US,D,20240621,000000,33.06,33.06,32.87,33.022,2930,0
+DFNL.US,D,20240624,000000,33.28,33.51,33.255,33.4,2971,0
+DFNL.US,D,20240625,000000,33.0527,33.125,33.03,33.0316,1479,0
+DFNL.US,D,20240626,000000,32.855,32.957,32.82,32.957,4026,0
+DFNL.US,D,20240627,000000,32.84,32.9552,32.82,32.9552,2126,0
+DFNL.US,D,20240628,000000,33.2699,33.2699,33.1629,33.2095,1791,0
+DFNL.US,D,20240701,000000,33.37,33.66,33.3309,33.3528,14211,0
+DFNL.US,D,20240702,000000,33.27,33.6599,33.27,33.6599,1436,0
+DFNL.US,D,20240703,000000,33.55,33.5971,33.55,33.5971,911,0
+DFNL.US,D,20240705,000000,33.6,33.6,33.2245,33.3216,2741,0
+DFNL.US,D,20240708,000000,33.33,33.52,33.18,33.2452,3888,0
+DFNL.US,D,20240709,000000,33.19,33.63,33.19,33.46,8550,0
+DFNL.US,D,20240710,000000,33.56,33.7397,33.5413,33.7397,2148,0
+DFNL.US,D,20240711,000000,33.97,34.24,33.97,34.2395,3783,0
+DFNL.US,D,20240712,000000,34.055,34.32,34.05,34.2655,12575,0
+DFNL.US,D,20240715,000000,34.42,34.7795,34.42,34.7253,3834,0
+DFNL.US,D,20240716,000000,34.8,35.31,34.74,35.2918,3484,0
+DFNL.US,D,20240717,000000,35.07,35.5714,35.03,35.53,4382,0
+DFNL.US,D,20240718,000000,35.4,35.669,34.1117,35.1192,8867,0
+DFNL.US,D,20240719,000000,35.02,35.11,34.86,34.99,3138,0
+DFNL.US,D,20240722,000000,34.99,35.13,34.715,35.12,5263,0
+DFNL.US,D,20240723,000000,35.3,35.31,35.225,35.2507,1512,0
+DFNL.US,D,20240724,000000,35.24,35.405,34.99,34.99,16892,0
+DFNL.US,D,20240725,000000,34.85,35.42,34.85,35.1328,9729,0
+DFNL.US,D,20240726,000000,35.5,35.61,35.48,35.546,2311,0
+DFNL.US,D,20240729,000000,35.53,35.53,35.35,35.4005,2135,0
+DFNL.US,D,20240730,000000,35.58,35.93,35.58,35.9,5852,0
+DFNL.US,D,20240731,000000,35.92,35.92,35.7389,35.7389,1380,0
+DFNL.US,D,20240801,000000,35.77,35.77,34.58,34.745,2646,0
+DFNL.US,D,20240802,000000,34.33,34.33,33.9004,33.99,2561,0
+DFNL.US,D,20240805,000000,32.77,33.3899,32.77,33.2254,3736,0
+DFNL.US,D,20240806,000000,33.5499,33.97,33.5091,33.5091,2074,0
+DFNL.US,D,20240807,000000,33.92,34.15,33.402,33.402,2501,0
+DFNL.US,D,20240808,000000,33.61,34.01,33.61,33.94,5277,0
+DFNL.US,D,20240809,000000,33.95,34.0891,33.95,34.0582,847,0
+DFNL.US,D,20240812,000000,34.1964,34.1964,33.8,33.944,34112,0
+DFNL.US,D,20240813,000000,33.95,35.27,33.895,34.259,3232,0
+DFNL.US,D,20240814,000000,34.33,34.67,34.291,34.6522,1549,0
+DFNL.US,D,20240815,000000,34.99,35.17,34.7576,34.8983,6916,0
+DFNL.US,D,20240816,000000,34.91,35.31,34.91,35.27,11185,0
+DFNL.US,D,20240819,000000,35.31,35.62,35.31,35.5701,6121,0
+DFNL.US,D,20240820,000000,35.485,35.5889,35.4162,35.4162,2283,0
+DFNL.US,D,20240821,000000,35.5,35.5,35.205,35.3981,2988,0
+DFNL.US,D,20240822,000000,35.4,35.56,35.335,35.51,5266,0
+DFNL.US,D,20240823,000000,35.79,36.31,35.685,36.1951,5054,0
+DFNL.US,D,20240826,000000,36.23,36.41,36.23,36.2737,49730,0
+DFNL.US,D,20240827,000000,36.22,36.3438,36.2,36.2529,3791,0
+DFNL.US,D,20240828,000000,36.365,36.45,36.27,36.36,3974,0
+DFNL.US,D,20240829,000000,36.56,36.68,36.5388,36.5714,5513,0
+DFNL.US,D,20240830,000000,36.6202,36.8852,36.6202,36.8852,10446,0
+DFNL.US,D,20240903,000000,36.64,36.865,36.48,36.53,5378,0
+DFNL.US,D,20240904,000000,36.67,36.81,36.48,36.5675,8152,0
+DFNL.US,D,20240905,000000,36.77,36.77,36.17,36.2958,4978,0
+DFNL.US,D,20240906,000000,36.25,36.4198,35.5538,35.5538,3536,0
+DFNL.US,D,20240909,000000,35.85,36.14,35.85,36.0091,18197,0
+DFNL.US,D,20240910,000000,36.16,36.16,35.06805,35.5277,14438,0
+DFNL.US,D,20240911,000000,35.42,35.42,34.73,35.3428,4377,0
+DFNL.US,D,20240912,000000,35.51,35.51,35.22,35.35,9600,0
+DFNL.US,D,20240913,000000,35.78,35.85,35.6,35.6537,7554,0
+DFNL.US,D,20240916,000000,35.93,36.1049,35.91,36.1049,9599,0
+DFNL.US,D,20240917,000000,36.25,36.565,36.21,36.35,4573,0
+DFNL.US,D,20240918,000000,36.43,36.8,36.24,36.365,5630,0
+DFNL.US,D,20240919,000000,36.855,37.0582,36.785,36.9852,19372,0
+DFNL.US,D,20240920,000000,36.94,36.94,36.6611,36.75,6100,0
+DFNL.US,D,20240923,000000,36.85,36.8999,36.6901,36.7524,16735,0
+DFNL.US,D,20240924,000000,36.91,36.91,36.4801,36.66,4961,0
+DFNL.US,D,20240925,000000,36.51,36.51,36.3174,36.3174,2694,0
+DFNL.US,D,20240926,000000,36.51,36.81,36.51,36.78,7956,0
+DFNL.US,D,20240927,000000,36.95,37.0694,36.7594,36.8806,20717,0
+DFNL.US,D,20240930,000000,36.72,36.99,36.695255,36.988,5349,0
+DFNL.US,D,20241001,000000,36.69,36.82,36.55,36.6103,6399,0
+DFNL.US,D,20241002,000000,36.53,36.74,36.495,36.5535,7430,0
+DFNL.US,D,20241003,000000,36.42,36.42,36.2,36.311,6428,0
+DFNL.US,D,20241004,000000,36.6,37.05,36.6,37.05,7790,0
+DFNL.US,D,20241007,000000,37.06,37.06,36.56,36.6252,4578,0
+DFNL.US,D,20241008,000000,36.65,36.7286,36.535,36.5938,6425,0
+DFNL.US,D,20241009,000000,36.67,36.9994,36.65,36.9397,4390,0
+DFNL.US,D,20241010,000000,36.93,37,36.75,36.8936,3692,0
+DFNL.US,D,20241011,000000,37.23,37.73,37.23,37.6,10810,0
+DFNL.US,D,20241014,000000,37.75,37.9,37.74,37.89,4150,0
+DFNL.US,D,20241015,000000,38.02,38.265,37.866,37.866,6955,0
+DFNL.US,D,20241016,000000,38.14,38.3599,38.14,38.2632,13473,0
+DFNL.US,D,20241017,000000,38.54,38.64,38.47,38.5,13292,0
+DFNL.US,D,20241018,000000,38.57,38.57,38.26,38.4252,2386,0
+DFNL.US,D,20241021,000000,38.4,38.4,37.8183,37.8183,3604,0
+DFNL.US,D,20241022,000000,37.88,38.01,37.78,37.9549,5433,0
+DFNL.US,D,20241023,000000,37.83,37.93,37.67,37.8902,12176,0
+DFNL.US,D,20241024,000000,37.98,37.98,37.6906,37.9296,3231,0
+DFNL.US,D,20241025,000000,38.472,38.472,37.6436,37.6436,1785,0
+DFNL.US,D,20241028,000000,37.945,38.2,37.945,38.17,3261,0
+DFNL.US,D,20241029,000000,38.04,38.1485,37.97,38.14,6026,0
+DFNL.US,D,20241030,000000,38.41,38.41,38.0399,38.1158,4877,0
+DFNL.US,D,20241031,000000,37.8811,38,37.7634,37.7634,1882,0
+DFNL.US,D,20241101,000000,38.09,38.09,37.6918,37.6918,6517,0
+DFNL.US,D,20241104,000000,37.73,37.73,37.41,37.41,5040,0
+DFNL.US,D,20241105,000000,37.6304,37.843,37.6304,37.843,6563,0
+DFNL.US,D,20241106,000000,39.65,40.47,39.485,40.45,24116,0
+DFNL.US,D,20241107,000000,40.32,40.32,39.6391,39.72,10052,0
+DFNL.US,D,20241108,000000,39.69,39.8343,39.55,39.7056,5123,0
+DFNL.US,D,20241111,000000,39.55,40.44,39.51,40.2123,14422,0
+DFNL.US,D,20241112,000000,40.1,40.2,39.8287,39.96,11534,0
+DFNL.US,D,20241113,000000,39.94,40.28,39.77,39.88,21196,0
+DFNL.US,D,20241114,000000,39.95,40.1,39.79,39.87,8060,0
+DFNL.US,D,20241115,000000,40.14,40.18,39.83,40.04,41375,0
+DFNL.US,D,20241118,000000,40.05,40.27,39.8829,39.8829,17345,0
+DFNL.US,D,20241119,000000,39.82,39.875,39.6338,39.79,3189,0
+DFNL.US,D,20241120,000000,39.59,39.75,39.54,39.6867,4233,0
+DFNL.US,D,20241121,000000,39.91,40.37,39.88,40.2056,21091,0
+DFNL.US,D,20241122,000000,40.38,40.72,40.21,40.69,8205,0
+DFNL.US,D,20241125,000000,41.03,41.411,41.02,41.1125,18007,0
+DFNL.US,D,20241126,000000,41.07,42.17,40.94,41.2225,7882,0
+DFNL.US,D,20241127,000000,41.355,41.5,41.19,41.2221,16499,0
+DFNL.US,D,20241129,000000,41.38,41.4,41.3405,41.3405,536,0
+DFNL.US,D,20241202,000000,41.11,41.32,40.81,40.8699,4974,0
+DFNL.US,D,20241203,000000,40.9623,41.19,40.64,40.6769,9980,0
+DFNL.US,D,20241204,000000,40.48,40.58,40.37,40.4689,2612,0
+DFNL.US,D,20241205,000000,40.63,40.92,40.61,40.7599,4199,0
+DFNL.US,D,20241206,000000,40.58,40.94,40.58,40.717,51099,0
+DFNL.US,D,20241209,000000,40.69,40.8,40.3109,40.3109,18222,0
+DFNL.US,D,20241210,000000,40.1101,40.3791,40.1101,40.1609,4481,0
+DFNL.US,D,20241211,000000,40.04,40.44,40.04,40.1836,10111,0
+DFNL.US,D,20241212,000000,40.35,40.35,39.9501,39.9501,21390,0
+DFNL.US,D,20241213,000000,39.9087,39.9296,39.76,39.8235,6401,0
+DFNL.US,D,20241216,000000,39.82,39.9099,39.74,39.8457,53170,0
+DFNL.US,D,20241217,000000,39.52,39.76,39.35,39.4814,11048,0
+DFNL.US,D,20241218,000000,39.4992,39.53,38.24,38.24,7027,0
+DFNL.US,D,20241219,000000,38.8,38.8,38.38,38.38,12706,0
+DFNL.US,D,20241220,000000,38.4291,39.09,38.4291,38.9,23789,0
+DFNL.US,D,20241223,000000,38.73,38.945,38.6631,38.945,3369,0
+DFNL.US,D,20241224,000000,38.9975,39.22,38.9975,39.14,1678,0
+DFNL.US,D,20241226,000000,39.3,39.3786,39.14,39.3786,1535,0
+DFNL.US,D,20241227,000000,38.45,38.45,38.1079,38.2811,8923,0
+DFNL.US,D,20241230,000000,38.4,38.4,37.73,38.1,22244,0
+DFNL.US,D,20241231,000000,38.235,38.3,37.91,38.09,6193,0
+DFNL.US,D,20250102,000000,37.835,38.4,37.825,37.9192,7109,0
+DFNL.US,D,20250103,000000,38.03,38.2413,37.965,38.2413,6235,0
+DFNL.US,D,20250106,000000,38.51,38.7,38.1929,38.2125,10790,0
+DFNL.US,D,20250107,000000,38.65,38.66,38.15,38.258,8731,0
+DFNL.US,D,20250108,000000,38.25,38.25,37.9499,38.1989,8445,0
+DFNL.US,D,20250110,000000,37.45,37.85,37.1901,37.2475,38459,0
+DFNL.US,D,20250113,000000,37.46,37.64,37.2604,37.64,2257,0
+DFNL.US,D,20250114,000000,37.96,38.23,37.85,38.1989,16246,0
+DFNL.US,D,20250115,000000,39.23,39.29,39.02,39.281,9901,0
+DFNL.US,D,20250116,000000,39.076583,39.1601,38.9867,39.1601,2853,0
+DFNL.US,D,20250117,000000,39.2201,39.4798,39.08,39.4798,3261,0
+DFNL.US,D,20250121,000000,39.67,40.03,39.66,39.9265,10947,0
+DFNL.US,D,20250122,000000,39.7244,39.91,39.654833,39.865,7583,0
+DFNL.US,D,20250123,000000,39.97,40.1,39.97,39.9808,8568,0
+DFNL.US,D,20250124,000000,39.94,40.25,39.88,40.1344,19602,0
+DFNL.US,D,20250127,000000,40.29,40.4889,40.2152,40.4889,15967,0
+DFNL.US,D,20250128,000000,40.621,40.621,40.36,40.5,12095,0
+DFNL.US,D,20250129,000000,40.7113,40.7854,40.33,40.42,12351,0
+DFNL.US,D,20250130,000000,40.7676,40.8095,40.42,40.588,8486,0
+DFNL.US,D,20250131,000000,40.615,40.6389,40.2661,40.32,6788,0
+DFNL.US,D,20250203,000000,39.4891,39.8455,39.145,39.735,62941,0
+DFNL.US,D,20250204,000000,39.95,40.01,39.8,39.96,7349,0
+DFNL.US,D,20250205,000000,40.16,40.3063,40.0678,40.3063,5510,0
+DFNL.US,D,20250206,000000,40.61,40.96,40.59,40.96,14817,0
+DFNL.US,D,20250207,000000,40.91,41.16,40.7251,40.7315,6518,0
+DFNL.US,D,20250210,000000,40.73,40.73,40.24,40.2498,13330,0
+DFNL.US,D,20250211,000000,40.2007,40.52,40.0631,40.4427,4126,0
+DFNL.US,D,20250212,000000,40.2,40.2,40.03,40.1489,45446,0
+DFNL.US,D,20250213,000000,40.15,40.4281,40.09,40.38,21292,0
+DFNL.US,D,20250214,000000,40.592,40.6951,40.5298,40.61,7958,0
+DFNL.US,D,20250218,000000,40.71,40.905,40.71,40.891,7480,0
+DFNL.US,D,20250219,000000,40.73,40.9492,40.7045,40.9199,7827,0
+DFNL.US,D,20250220,000000,40.79,40.91,40.165,40.4818,17210,0
+DFNL.US,D,20250221,000000,40.505,40.51,39.995,40.0545,33381,0
+DFNL.US,D,20250224,000000,39.92,40.4,39.92,40.2591,31661,0
+DFNL.US,D,20250225,000000,40.45,40.45,39.77,40.12,16400,0
+DFNL.US,D,20250226,000000,40.34,40.55,40.088,40.1543,23512,0
+DFNL.US,D,20250227,000000,40.3,40.705,40.23,40.2912,8558,0
+DFNL.US,D,20250228,000000,40.57,40.8687,40.31,40.8687,6848,0
+DFNL.US,D,20250303,000000,41.318,41.83,40.36,40.62,44823,0
+DFNL.US,D,20250304,000000,39.83,40.17,39.1009,39.4076,14736,0
+DFNL.US,D,20250305,000000,39.8951,39.9099,39.44,39.8548,5291,0
+DFNL.US,D,20250306,000000,39.51,39.578,39.14,39.3157,47173,0
+DFNL.US,D,20250307,000000,39.12,39.3593,38.67,39.3593,15051,0
+DFNL.US,D,20250310,000000,38.4,39.01,37.73,38.1215,31853,0
+DFNL.US,D,20250311,000000,38.1,38.1297,37.545,37.8039,43629,0
+DFNL.US,D,20250312,000000,38.06,38.2383,37.686,38.09,15627,0
+DFNL.US,D,20250313,000000,38.04,38.0666,37.68,37.7734,5059,0
+DFNL.US,D,20250314,000000,38.3593,38.79,38.28,38.72,9747,0
+DFNL.US,D,20250317,000000,38.3091,39.0146,38.3091,38.99,24943,0
+DFNL.US,D,20250318,000000,39.016373,39.05,38.8401,39.005,10893,0
+DFNL.US,D,20250319,000000,39.01,39.545,39.0004,39.365,8563,0
+DFNL.US,D,20250320,000000,38.98,39.47,38.98,39.163,7776,0
+DFNL.US,D,20250321,000000,39.19,39.3392,39.01,39.1867,5128,0
+DFNL.US,D,20250324,000000,39.78,39.86,39.54,39.82,6546,0
+DFNL.US,D,20250325,000000,39.9913,40.1036,39.98,40.025,104713,0
+DFNL.US,D,20250326,000000,40.17,40.41,39.865,39.9325,8109,0
+DFNL.US,D,20250327,000000,39.85,39.93,39.6289,39.8107,5686,0
+DFNL.US,D,20250328,000000,39.54,39.66,38.9896,39.04,33881,0
+DFNL.US,D,20250331,000000,38.75,39.35,38.49,39.28,28083,0
+DFNL.US,D,20250401,000000,38.97,39.41,38.93,39.29,19674,0
+DFNL.US,D,20250402,000000,39.21,39.765,39.09,39.74,6572,0
+DFNL.US,D,20250403,000000,38.5,39.24,37.61,37.61,6894,0
+DFNL.US,D,20250404,000000,36.5,36.78,34.92,34.9275,149907,0
+DFNL.US,D,20250407,000000,32.37,35.4,32.37,34.54,52050,0
+DFNL.US,D,20250408,000000,35.84,36.13,33.965,34.3848,7487,0
+DFNL.US,D,20250409,000000,34.32,37.075,33.9708,36.76,35885,0
+DFNL.US,D,20250410,000000,36.2419,36.6,35.06,35.62,10104,0
+DFNL.US,D,20250411,000000,35.64,36.195,35.07,36.1348,7810,0
+DFNL.US,D,20250414,000000,36.53,36.78,36.31,36.5367,64034,0
+DFNL.US,D,20250415,000000,37.02,37.27,36.8388,36.8388,4762,0
+DFNL.US,D,20250416,000000,36.52,36.6887,36.08,36.2426,7516,0
+DFNL.US,D,20250417,000000,36.58,36.635,36.5509,36.5594,1105,0
+DFNL.US,D,20250421,000000,36.22,36.22,35.828,36.138,7674,0
+DFNL.US,D,20250422,000000,36.705,37.1679,36.53,37.1679,2742,0
+DFNL.US,D,20250423,000000,38.4902,38.4902,37.71,37.7207,4567,0
+DFNL.US,D,20250424,000000,37.85,38.35,37.775,38.2694,4992,0
+DFNL.US,D,20250425,000000,38.4,38.4,37.96,38.025,6112,0
+DFNL.US,D,20250428,000000,38.4361,38.4361,38.1103,38.3296,2881,0
+DFNL.US,D,20250429,000000,38.409,38.73,38.2817,38.6424,33777,0
+DFNL.US,D,20250430,000000,38.1,38.5558,37.88,38.5558,2039,0
+DFNL.US,D,20250501,000000,38.44,38.6676,38.44,38.6676,1856,0
+DFNL.US,D,20250502,000000,39.17,39.655,39.17,39.655,1438,0
+DFNL.US,D,20250505,000000,39.35,39.6999,39.347,39.4546,8026,0
+DFNL.US,D,20250506,000000,39.3599,39.48,39.3,39.36,1778,0
+DFNL.US,D,20250507,000000,39.46,39.5787,39.28,39.3701,2693,0
+DFNL.US,D,20250508,000000,39.72,40.03,39.72,39.741,111032,0
+DFNL.US,D,20250509,000000,39.73,39.84,39.6201,39.7202,4268,0
+DFNL.US,D,20250512,000000,40.705,40.92,40.52,40.68,10827,0
+DFNL.US,D,20250513,000000,41.0493,41.24,40.8869,41.0902,3669,0
+DFNL.US,D,20250514,000000,41.41,41.41,40.781,40.8931,4406,0
+DFNL.US,D,20250515,000000,41.0548,41.24,40.87,41.2094,17959,0
+DFNL.US,D,20250516,000000,41.131,41.4883,41.13,41.3902,4740,0
+DFNL.US,D,20250519,000000,41.2336,41.4166,41.2336,41.4098,3825,0
+DFNL.US,D,20250520,000000,41.2242,41.3681,41.14,41.1803,6150,0
+DFNL.US,D,20250521,000000,40.98,40.98,40.326,40.3416,5107,0
+DFNL.US,D,20250522,000000,40.18,40.51,40.06,40.2959,6258,0
+DFNL.US,D,20250523,000000,39.86,40.28,39.86,40.1343,2415,0
+DFNL.US,D,20250527,000000,40.47,40.89,40.4579,40.7784,5790,0
+DFNL.US,D,20250528,000000,40.8,40.8,40.4752,40.4752,2136,0
+DFNL.US,D,20250529,000000,40.553,40.6765,40.48,40.6765,5372,0
+DFNL.US,D,20250530,000000,40.68,40.8044,40.481,40.7034,4798,0
+DFNL.US,D,20250602,000000,40.71,40.8958,40.6021,40.8958,3121,0
+DFNL.US,D,20250603,000000,40.741,41.0699,40.543,40.99,11858,0
+DFNL.US,D,20250604,000000,41.065,41.13,40.8001,40.805,8147,0
+DFNL.US,D,20250605,000000,40.7,40.82,40.57,40.6693,5076,0
+DFNL.US,D,20250606,000000,41.145,41.335,41.145,41.335,10094,0
+DFNL.US,D,20250609,000000,41.41,41.4874,41.16,41.391,10353,0
+DFNL.US,D,20250610,000000,41.26,41.45,41.24,41.359,4292,0
+DFNL.US,D,20250611,000000,41.35,41.4794,41.21,41.2327,6863,0
+DFNL.US,D,20250612,000000,41.155,41.26,41.06,41.2404,5345,0
+DFNL.US,D,20250613,000000,40.59,40.92,40.4671,40.5521,6219,0
+DFNL.US,D,20250616,000000,41.115,41.2789,41.0424,41.0424,3252,0
+DFNL.US,D,20250617,000000,40.8982,40.8982,40.55,40.6128,3335,0
+DFNL.US,D,20250618,000000,40.763,41.155,40.763,41.0384,2906,0
+DFNL.US,D,20250620,000000,41.26,41.34,41.2267,41.2383,5155,0
+DFNL.US,D,20250623,000000,41.21,41.7138,40.97,41.7138,8169,0
+DFNL.US,D,20250624,000000,42.18,42.37,42.02,42.2783,6099,0
+DFNL.US,D,20250625,000000,42.1217,42.43,42.06,42.1796,2090,0
+DFNL.US,D,20250626,000000,42.55,42.71,42.55,42.6601,4737,0
+DFNL.US,D,20250627,000000,42.57,42.9499,42.57,42.6999,53012,0
+DFNL.US,D,20250630,000000,42.9528,43.11,42.8501,42.94,48130,0
+DFNL.US,D,20250701,000000,43.089,43.333,43.089,43.3092,30433,0
+DFNL.US,D,20250702,000000,43.205,43.5588,43.19,43.5098,10989,0
+DFNL.US,D,20250703,000000,43.69,43.945,43.63,43.8273,2335,0
+DFNL.US,D,20250707,000000,43.9195,44.02,43.435,43.5206,29353,0
+DFNL.US,D,20250708,000000,43.43,43.63,43.4206,43.52,8300,0
+DFNL.US,D,20250709,000000,43.23,43.68,43.23,43.5034,7414,0
+DFNL.US,D,20250710,000000,43.54,43.86,43.5138,43.8145,7441,0
+DFNL.US,D,20250711,000000,43.5,43.62,43.3401,43.47,13044,0
+DFNL.US,D,20250714,000000,43.517,43.73,43.42,43.7187,6588,0
+DFNL.US,D,20250715,000000,43.28,43.65,42.82,42.82,9534,0
+DFNL.US,D,20250716,000000,42.99,43.09,42.55,42.9194,26809,0
+DFNL.US,D,20250717,000000,42.87,43.28,42.835,43.2,29488,0
+DFNL.US,D,20250718,000000,43.3282,43.3644,43.19,43.3644,7663,0
+DFNL.US,D,20250721,000000,43.46,43.715,43.362,43.362,6369,0
+DFNL.US,D,20250722,000000,43.5899,43.79,43.35,43.7228,3483,0
+DFNL.US,D,20250723,000000,43.84,44.2,43.74,44.1299,8168,0
+DFNL.US,D,20250724,000000,44.03,44.1893,43.7813,43.7813,3310,0
+DFNL.US,D,20250725,000000,43.65,44.01,43.64,43.9515,11476,0
+DFNL.US,D,20250728,000000,43.795,43.8095,43.58,43.6459,8319,0
+DFNL.US,D,20250729,000000,43.9215,43.9215,43.615,43.6265,2582,0
+DFNL.US,D,20250730,000000,43.69,43.72,43.26,43.4107,8075,0
+DFNL.US,D,20250731,000000,43.4,43.44,42.9751,42.9751,9863,0
+DFNL.US,D,20250801,000000,42.205,42.71,42.205,42.3483,10367,0
+DFNL.US,D,20250804,000000,42.52,42.815,42.5,42.7968,13987,0
+DFNL.US,D,20250805,000000,43.023,43.023,42.68,42.9076,27432,0
+DFNL.US,D,20250806,000000,43.025,43.159,42.98,43.0608,6447,0
+DFNL.US,D,20250807,000000,42.93,43.375,42.675,42.675,3194,0
+DFNL.US,D,20250808,000000,43.1502,43.195,43.03,43.0733,4606,0
+DFNL.US,D,20250811,000000,43.1,43.15,43.015,43.0329,3756,0
+DFNL.US,D,20250812,000000,43.461,43.8199,43.04,43.7831,8167,0
+DFNL.US,D,20250813,000000,44.0717,44.19,43.72,44.1385,7583,0
+DFNL.US,D,20250814,000000,43.8846,44.29,43.88,44.2863,7256,0
+DFNL.US,D,20250815,000000,44.241,44.38,43.75,43.76,14108,0
+DFNL.US,D,20250818,000000,43.581,43.76,43.581,43.74,8060,0
+DFNL.US,D,20250819,000000,44,44.0318,43.77,43.9193,5846,0
+DFNL.US,D,20250820,000000,43.9946,44.2488,43.9782,44.2099,4028,0
+DFNL.US,D,20250821,000000,43.89,44.1599,43.89,44.0627,7233,0
+DFNL.US,D,20250822,000000,44.72,45.1592,44.72,45.05,8431,0
+DFNL.US,D,20250825,000000,45.0236,45.04,44.71,44.805,21434,0
+DFNL.US,D,20250826,000000,44.77,45.0287,44.67,45.0287,4869,0
+DFNL.US,D,20250827,000000,44.98,45.25,44.85,45.145,20063,0
+DFNL.US,D,20250828,000000,45.21,45.25,45.13,45.2369,12204,0
+DFNL.US,D,20250829,000000,45.1859,45.4789,45.11,45.2737,10636,0
+DFNL.US,D,20250902,000000,44.85,45.27,44.5501,44.9296,124734,0
+DFNL.US,D,20250903,000000,44.81,44.9381,44.7056,44.8671,5871,0
+DFNL.US,D,20250904,000000,45.26,45.4899,44.99,45.48,4978,0
+DFNL.US,D,20250905,000000,45.5714,45.5714,44.86,45.0372,5367,0
+DFNL.US,D,20250908,000000,44.76,44.99,44.64,44.8932,5087,0
+DFNL.US,D,20250909,000000,44.8732,45.2,44.86,45.0599,8576,0
+DFNL.US,D,20250910,000000,44.7,45.288,44.7,45.1186,15604,0
+DFNL.US,D,20250911,000000,45.26,45.6269,45.18,45.5795,4863,0
+DFNL.US,D,20250912,000000,45.448307,45.58,45.34,45.481,9207,0
+DFNL.US,D,20250915,000000,45.625,45.89,45.5256,45.5705,10780,0
+DFNL.US,D,20250916,000000,45.29,45.68,44.99,45.22,18521,0
+DFNL.US,D,20250917,000000,45.49,45.94,45.49,45.66,24906,0
+DFNL.US,D,20250918,000000,45.8499,45.949,45.405,45.9195,13806,0
+DFNL.US,D,20250919,000000,45.99,46.09,45.7275,45.91,10437,0
+DFNL.US,D,20250922,000000,45.725,45.86,45.6057,45.6234,9104,0
+DFNL.US,D,20250923,000000,45.98,46.12,45.58,45.63,13611,0
+DFNL.US,D,20250924,000000,45.6,45.6,45.4,45.49,5393,0
+DFNL.US,D,20250925,000000,45.18,45.391,45.03,45.265,38120,0
+DFNL.US,D,20250926,000000,45.59,45.6899,45.36,45.5655,11796,0
+DFNL.US,D,20250929,000000,45.4515,45.73,45.24,45.5185,6575,0
+DFNL.US,D,20250930,000000,45.7,45.81,44.97,45.22,10021,0
+DFNL.US,D,20251001,000000,45.015,45.21,45.015,45.089,6212,0
+DFNL.US,D,20251002,000000,44.8827,44.9799,44.6698,44.9048,6612,0
+DFNL.US,D,20251003,000000,45.22,45.23,45.065,45.113,8137,0
+DFNL.US,D,20251006,000000,45.24,45.24,44.8,44.9216,5615,0
+DFNL.US,D,20251007,000000,45.19,45.19,44.79,44.9144,6672,0
+DFNL.US,D,20251008,000000,44.74,45.07,44.6301,44.6705,4712,0
+DFNL.US,D,20251009,000000,44.6915,44.6915,44.44,44.4855,35530,0
+DFNL.US,D,20251010,000000,44.785,44.785,43.51,43.51,8115,0
+DFNL.US,D,20251013,000000,43.71,44.1389,43.63,44.06,11149,0
+DFNL.US,D,20251014,000000,43.8,44.75,43.8,44.4761,5604,0
+DFNL.US,D,20251015,000000,44.71,44.95,44.25,44.4705,9296,0
+DFNL.US,D,20251016,000000,44.25,44.395,43.13,43.3448,8962,0
+DFNL.US,D,20251017,000000,43.47,43.88,43.4208,43.6292,4694,0
+DFNL.US,D,20251020,000000,43.97,44.45,43.97,44.36,46609,0
+DFNL.US,D,20251021,000000,44.14,44.47,44.14,44.164,5811,0
+DFNL.US,D,20251022,000000,44.36,44.39,43.8752,44.1,12906,0
+DFNL.US,D,20251023,000000,44.23,44.445,44.2105,44.3897,7072,0
+DFNL.US,D,20251024,000000,44.84,44.91,44.73,44.7837,22221,0
+DFNL.US,D,20251027,000000,45.08,45.08,44.7,44.8449,5909,0
+DFNL.US,D,20251028,000000,44.7,44.7,44.53,44.53,2587,0
+DFNL.US,D,20251029,000000,44.3701,44.66,44.1873,44.1873,5933,0
+DFNL.US,D,20251030,000000,44.2,44.7601,44.2,44.4405,4457,0
+DFNL.US,D,20251031,000000,44.365,44.676,44.365,44.676,9436,0
+DFNL.US,D,20251103,000000,44.455,44.82,44.24,44.79,7638,0
+DFNL.US,D,20251104,000000,44.25,44.7899,44.202,44.693,11970,0
+DFNL.US,D,20251105,000000,44.94,45.21,44.7096,45.14,20035,0
+DFNL.US,D,20251106,000000,45.195,45.195,44.9,45.01,4484,0
+DFNL.US,D,20251107,000000,45.08,45.37,44.8,45.364,433527,0
+DFNL.US,D,20251110,000000,45.7,45.93,45.4217,45.85,304379,0
+DFNL.US,D,20251111,000000,45.925,46.32,45.925,46.0109,9066,0
+DFNL.US,D,20251112,000000,46.425,46.425,46.25,46.36,9338,0
+DFNL.US,D,20251113,000000,46.25,46.43,45.706,45.706,14969,0
+DFNL.US,D,20251114,000000,45.141,45.545,45.141,45.32,12461,0
+DFNL.US,D,20251117,000000,45.24,45.285,44.33,44.4,16493,0
+DFNL.US,D,20251118,000000,44.44,44.76,44.286,44.5712,17412,0
+DFNL.US,D,20251119,000000,44.12,44.5997,44.12,44.5997,5661,0
+DFNL.US,D,20251120,000000,45.26,45.29,44.3085,44.3281,8427,0
+DFNL.US,D,20251121,000000,44.55,45.25,44.485,44.96,225984,0
+DFNL.US,D,20251124,000000,45.05,45.14,44.575,45.07,20494,0
+DFNL.US,D,20251125,000000,45.525,46.01,45.24,45.93,30651,0
+DFNL.US,D,20251126,000000,46,46.39,45.8036,46.2,22578,0
+DFNL.US,D,20251128,000000,46.11,46.59,46.11,46.22,16772,0
+DFNL.US,D,20251201,000000,46.56,46.64,46.24,46.37,16292,0
+DFNL.US,D,20251202,000000,46.4,46.63,46.33,46.47,24522,0
+DFNL.US,D,20251203,000000,46.48,46.97,46.48,46.97,57458,0
+DFNL.US,D,20251204,000000,47.1,47.28,47.01,47.11,33127,0
+DFNL.US,D,20251205,000000,47.0385,47.3999,47.0385,47.19,61712,0
+DFNL.US,D,20251208,000000,47.25,47.25,46.86,47.05,28362,0
+DFNL.US,D,20251209,000000,47.26,47.47,46.971,47.06,66501,0
+DFNL.US,D,20251210,000000,47.0919,48.22,47.0919,48.11,29286,0
+DFNL.US,D,20251211,000000,50.59,50.59,48.21,48.82,35378,0
+DFNL.US,D,20251212,000000,48.9,49.03,48.42,48.64,20708,0
+DFNL.US,D,20251215,000000,48.935,48.96,48.42,48.69,120102,0
+DFNL.US,D,20251216,000000,48.68,48.79,48.315,48.55,108092,0
+DFNL.US,D,20251217,000000,48.685,48.7486,48.39,48.5,44249,0
+DFNL.US,D,20251218,000000,48.85,48.9399,48.43,48.69,42642,0
+DFNL.US,D,20251219,000000,48.85,48.99,48.73,48.96,30873,0
+DFNL.US,D,20251222,000000,49.215,49.5899,49.06,49.43,30972,0
+DFNL.US,D,20251223,000000,49.51,49.6099,49.43,49.5,98866,0
+DFNL.US,D,20251224,000000,49.82,49.82,49.532,49.66,9613,0
+DFNL.US,D,20251226,000000,49.56,49.79,49.47,49.64,37098,0
+DFNL.US,D,20251229,000000,48.75,48.94,48,48.7,29117,0
+DFNL.US,D,20251230,000000,49.0106,49.0106,48.58,48.66,48520,0
+DFNL.US,D,20251231,000000,48.67,48.755,48.3,48.33,46031,0
+DFNL.US,D,20260102,000000,48.3208,48.66,48.1,48.64,25198,0
+DFNL.US,D,20260105,000000,48.91,49.79,48.58,49.54,247433,0
+DFNL.US,D,20260106,000000,49.51,49.8094,49.33,49.77,114650,0
+DFNL.US,D,20260107,000000,49.67,49.72,49.0715,49.24,158752,0
+DFNL.US,D,20260108,000000,49,49.8,49,49.69,140846,0
+DFNL.US,D,20260109,000000,49.83,49.88,49.38,49.4,229374,0
+DFNL.US,D,20260112,000000,48.8,48.8,48.53,48.77,126614,0
+DFNL.US,D,20260113,000000,48.72,48.91,48.215,48.34,90782,0
+DFNL.US,D,20260114,000000,48.27,48.33,47.86,48.31,213042,0
+DFNL.US,D,20260115,000000,48.5,48.685,48.23,48.39,109237,0
+DFNL.US,D,20260116,000000,48.57,48.75,48.435,48.47,45200,0
+DFNL.US,D,20260120,000000,47.9,48.2952,47.61,47.75,89234,0
+DFNL.US,D,20260121,000000,48.18,48.36,47.9,48.21,265072,0
+DFNL.US,D,20260122,000000,48.505,48.7594,48.3,48.42,195541,0
+DFNL.US,D,20260123,000000,48.06,48.33,47.64,47.8,73529,0
+DFNL.US,D,20260126,000000,48.04,48.169,47.88,48.03,57679,0
+DFNL.US,D,20260127,000000,48.0302,48.23,47.8849,48.1,97057,0
+DFNL.US,D,20260128,000000,48.1,48.1,47.644,47.75,70748,0
+DFNL.US,D,20260129,000000,48.23,48.23,47.76,48.13,132290,0
+DFNL.US,D,20260130,000000,47.9945,48.0599,47.53,47.99,41207,0
+DFNL.US,D,20260202,000000,47.89,48.52,47.89,48.43,47655,0
+DFNL.US,D,20260203,000000,48.56,49.136,48.4801,48.77,43375,0
+DFNL.US,D,20260204,000000,49.31,49.6,48.79,49.36,33651,0
+DFNL.US,D,20260205,000000,49.2,49.31,48.8,48.95,26336,0
+DFNL.US,D,20260206,000000,49.32,49.8002,49.3,49.72,48113,0
+DFNL.US,D,20260209,000000,49.6,49.91,49.53,49.61,30150,0
+DFNL.US,D,20260210,000000,50.05,50.05,49.16,49.58,35081,0
+DFNL.US,D,20260211,000000,49.65,49.723,48.705,48.8,46039,0
+DFNL.US,D,20260212,000000,49.23,49.23,47.745,48,29154,0
+DFNL.US,D,20260213,000000,47.6176,48.08,47.6176,47.8402,31969,0
+DFNL.US,D,20260217,000000,48.27,48.4,47.9845,48.31,36616,0
+DFNL.US,D,20260218,000000,48.55,48.6495,48.4001,48.56,35831,0
diff --git a/daily/us/nyse etfs/1/dihp.us.txt b/daily/us/nyse etfs/1/dihp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc5d64093f2939bd29eef4541fbb74c60c9fbbdf
--- /dev/null
+++ b/daily/us/nyse etfs/1/dihp.us.txt	
@@ -0,0 +1,979 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIHP.US,D,20220325,000000,24.8293,24.8984,24.6812,24.8313,153376.90339341,0
+DIHP.US,D,20220328,000000,24.6713,24.7697,24.5627,24.7444,66382.527791987,0
+DIHP.US,D,20220329,000000,25.1945,25.2538,25.0267,25.2071,66563.83993302,0
+DIHP.US,D,20220330,000000,25.2637,25.2637,25.0662,25.0762,65403.037063611,0
+DIHP.US,D,20220331,000000,24.9675,25.0564,24.7404,24.7404,62641.82535156,0
+DIHP.US,D,20220401,000000,24.8688,24.9181,24.7898,24.9181,26754.176430813,0
+DIHP.US,D,20220404,000000,24.9774,25.1847,24.9774,25.1551,82398.771222268,0
+DIHP.US,D,20220405,000000,25.0168,25.0366,24.7108,24.7503,61024.196920106,0
+DIHP.US,D,20220406,000000,24.4048,24.5529,24.3159,24.464,84130.859273481,0
+DIHP.US,D,20220407,000000,24.5035,24.5923,24.3058,24.5529,43472.37133448,0
+DIHP.US,D,20220408,000000,24.6121,24.6121,24.4612,24.4612,43558.469278547,0
+DIHP.US,D,20220411,000000,24.2961,24.3159,24.1462,24.1462,112914.92135027,0
+DIHP.US,D,20220412,000000,24.3061,24.3061,24,24.037,170069.77537235,0
+DIHP.US,D,20220413,000000,24.2073,24.4936,24.153,24.4146,252461.4561757,0
+DIHP.US,D,20220414,000000,24.5232,24.5232,24.2468,24.2646,409170.85646296,0
+DIHP.US,D,20220418,000000,24.3653,24.3653,24.0987,24.1777,228547.49898208,0
+DIHP.US,D,20220419,000000,23.9901,24.2369,23.9901,24.2073,226506.47124921,0
+DIHP.US,D,20220420,000000,24.385,24.4245,24.2813,24.4048,173129.79759616,0
+DIHP.US,D,20220421,000000,24.7207,24.7207,23.9803,24,2632189.3847412,0
+DIHP.US,D,20220422,000000,24.1876,24.1876,23.5162,23.5162,144602.00351758,0
+DIHP.US,D,20220425,000000,23.3879,23.4669,23.0769,23.4175,292167.80214503,0
+DIHP.US,D,20220426,000000,23.2496,23.2496,22.7561,22.7659,168871.49457435,0
+DIHP.US,D,20220427,000000,22.8745,23.072,22.7659,22.8943,193139.97271413,0
+DIHP.US,D,20220428,000000,23.1213,23.3089,22.8745,23.2793,84126.807605525,0
+DIHP.US,D,20220429,000000,23.4965,23.4965,22.9536,22.9536,181829.7416148,0
+DIHP.US,D,20220502,000000,22.8449,23.0226,22.6672,22.9536,154697.74714709,0
+DIHP.US,D,20220503,000000,23.0029,23.1608,23.0029,23.072,504975.58403482,0
+DIHP.US,D,20220504,000000,23.0522,23.5064,22.8449,23.4965,88579.590689228,0
+DIHP.US,D,20220505,000000,23.1608,23.1895,22.5981,22.7561,288666.14811401,0
+DIHP.US,D,20220506,000000,22.529,22.5586,22.3118,22.4697,377145.46002132,0
+DIHP.US,D,20220509,000000,22.0058,22.0156,21.6595,21.7194,400890.26007778,0
+DIHP.US,D,20220510,000000,22.0066,22.065,21.7194,21.828,121152.97522193,0
+DIHP.US,D,20220511,000000,21.9663,22.1835,21.7096,21.7294,196938.41142292,0
+DIHP.US,D,20220512,000000,21.5417,21.8379,21.4954,21.68,194939.92620359,0
+DIHP.US,D,20220513,000000,22.1193,22.3408,22.1193,22.3216,120424.68790682,0
+DIHP.US,D,20220516,000000,22.2723,22.4599,22.1736,22.3512,184087.53358331,0
+DIHP.US,D,20220517,000000,22.7263,22.8251,22.6376,22.7955,195691.51060945,0
+DIHP.US,D,20220518,000000,22.5981,22.5981,22.2033,22.2328,84290.900157745,0
+DIHP.US,D,20220519,000000,22.1835,22.5685,22.1835,22.4006,294073.09900136,0
+DIHP.US,D,20220520,000000,22.7561,22.7561,22.3019,22.608,226052.68443814,0
+DIHP.US,D,20220523,000000,22.8139,22.9832,22.748,22.9338,110829.3252699,0
+DIHP.US,D,20220524,000000,22.7857,22.8943,22.687,22.8351,90155.689524133,0
+DIHP.US,D,20220525,000000,22.7067,22.9239,22.687,22.8055,114673.34524321,0
+DIHP.US,D,20220526,000000,22.8844,23.1312,22.8844,23.072,370716.47589205,0
+DIHP.US,D,20220527,000000,23.2596,23.4225,23.2596,23.3583,137206.6965808,0
+DIHP.US,D,20220531,000000,23.4866,23.5656,23.3879,23.4175,92117.709731852,0
+DIHP.US,D,20220601,000000,23.5558,23.5558,23.1115,23.1904,781362.13949102,0
+DIHP.US,D,20220602,000000,23.3385,23.6643,23.3188,23.6643,933870.97302484,0
+DIHP.US,D,20220603,000000,23.4273,23.4373,23.3237,23.3781,81363.570059496,0
+DIHP.US,D,20220606,000000,23.6545,23.6545,23.4077,23.4669,124140.06742252,0
+DIHP.US,D,20220607,000000,23.2596,23.5656,23.2496,23.5558,122624.74360696,0
+DIHP.US,D,20220608,000000,23.3681,23.457,23.2596,23.3089,81734.297677476,0
+DIHP.US,D,20220609,000000,23.1016,23.1707,22.7857,22.7857,538862.72190227,0
+DIHP.US,D,20220610,000000,22.45,22.45,22.1983,22.2723,216333.74592855,0
+DIHP.US,D,20220613,000000,21.68,21.7294,21.4445,21.5121,369723.81724282,0
+DIHP.US,D,20220614,000000,21.4825,21.4924,21.0876,21.2653,746235.19122901,0
+DIHP.US,D,20220615,000000,21.4232,21.7392,21.2949,21.6109,310364.85585266,0
+DIHP.US,D,20220616,000000,21.0777,21.215,20.9494,21.058,406800.63070867,0
+DIHP.US,D,20220617,000000,21.0087,21.0678,20.8444,20.8902,211117.22343514,0
+DIHP.US,D,20220621,000000,21.2308,21.3049,21.1962,21.216,254777.99732957,0
+DIHP.US,D,20220622,000000,21.1266,21.1861,20.8981,21.0173,759135.4102562,0
+DIHP.US,D,20220623,000000,21.0173,21.0173,20.7789,20.9378,549661.77495759,0
+DIHP.US,D,20220624,000000,21.35,21.5835,21.3136,21.5835,324349.3268564,0
+DIHP.US,D,20220627,000000,21.6033,21.6927,21.5239,21.5735,565244.8632209,0
+DIHP.US,D,20220628,000000,21.792,21.8218,21.4543,21.4643,388778.82248958,0
+DIHP.US,D,20220629,000000,21.4742,21.4841,21.3153,21.3451,483523.757501,0
+DIHP.US,D,20220630,000000,20.9378,21.2656,20.9029,21.216,524040.99513302,0
+DIHP.US,D,20220701,000000,20.9776,21.2259,20.8584,21.1961,174435.34626,0
+DIHP.US,D,20220705,000000,20.6299,20.7889,20.4809,20.7889,395508.20367267,0
+DIHP.US,D,20220706,000000,20.7889,20.8484,20.6299,20.7988,257543.80794493,0
+DIHP.US,D,20220707,000000,21.0123,21.1961,21.0123,21.1961,234307.10571486,0
+DIHP.US,D,20220708,000000,21.1464,21.2423,21.0272,21.1762,142171.76915146,0
+DIHP.US,D,20220711,000000,20.908,20.9766,20.8187,20.8187,168179.15615351,0
+DIHP.US,D,20220712,000000,20.8086,20.9577,20.7392,20.8187,345286.52181206,0
+DIHP.US,D,20220713,000000,20.5306,20.8881,20.5306,20.7889,139380.94858899,0
+DIHP.US,D,20220714,000000,20.332,20.5476,20.2158,20.5306,192821.33656007,0
+DIHP.US,D,20220715,000000,20.6895,20.8584,20.5902,20.8584,180720.7332627,0
+DIHP.US,D,20220718,000000,21.0968,21.216,20.9478,20.9676,395637.07273183,0
+DIHP.US,D,20220719,000000,21.4941,21.5636,21.3252,21.5239,445826.53732765,0
+DIHP.US,D,20220720,000000,21.4841,21.6033,21.3947,21.4941,312419.87777823,0
+DIHP.US,D,20220721,000000,21.4643,21.7622,21.4643,21.7523,286738.69058218,0
+DIHP.US,D,20220722,000000,21.8447,21.9555,21.6033,21.6629,198241.89136105,0
+DIHP.US,D,20220725,000000,21.8119,21.8616,21.7324,21.8417,165563.51696834,0
+DIHP.US,D,20220726,000000,21.6729,21.7026,21.5266,21.5537,261821.65663538,0
+DIHP.US,D,20220727,000000,21.7126,22.0286,21.6629,21.9808,258689.53442404,0
+DIHP.US,D,20220728,000000,22.0106,22.2191,21.8914,22.1893,236336.79339665,0
+DIHP.US,D,20220729,000000,22.239,22.537,22.1993,22.5271,276931.55382208,0
+DIHP.US,D,20220801,000000,22.5072,22.6264,22.4575,22.5171,97267.949560316,0
+DIHP.US,D,20220802,000000,22.3979,22.4377,22.2191,22.2191,148437.02036367,0
+DIHP.US,D,20220803,000000,22.2986,22.3283,22.1397,22.2887,170555.1794318,0
+DIHP.US,D,20220804,000000,22.3483,22.4377,22.3185,22.4029,98346.22114127,0
+DIHP.US,D,20220805,000000,22.1099,22.2489,22.0702,22.2191,108482.57807595,0
+DIHP.US,D,20220808,000000,22.4178,22.4675,22.2489,22.2787,153811.26284652,0
+DIHP.US,D,20220809,000000,22.2688,22.2688,22.0969,22.1149,150331.79824915,0
+DIHP.US,D,20220810,000000,22.6065,22.7058,22.4973,22.6562,219700.60329051,0
+DIHP.US,D,20220811,000000,22.7257,22.8387,22.6462,22.6661,193284.45974143,0
+DIHP.US,D,20220812,000000,22.6512,22.83,22.6362,22.825,193347.88748149,0
+DIHP.US,D,20220815,000000,22.6562,22.6959,22.5717,22.686,125169.10765833,0
+DIHP.US,D,20220816,000000,22.7158,22.7505,22.5767,22.7257,358778.50823257,0
+DIHP.US,D,20220817,000000,22.4873,22.6562,22.4228,22.5568,155838.93694926,0
+DIHP.US,D,20220818,000000,22.5866,22.5866,22.4675,22.5171,237414.05818808,0
+DIHP.US,D,20220819,000000,22.3085,22.3383,22.1794,22.2291,185170.74296187,0
+DIHP.US,D,20220822,000000,22.0404,22.0404,21.8258,21.8715,117337.29194569,0
+DIHP.US,D,20220823,000000,21.8119,22.09,21.8119,21.951,151559.07467976,0
+DIHP.US,D,20220824,000000,21.8516,22.0106,21.8318,21.941,221133.26478416,0
+DIHP.US,D,20220825,000000,21.9907,22.2092,21.9907,22.2092,168079.48399057,0
+DIHP.US,D,20220826,000000,22.1397,22.1893,21.5835,21.5934,205104.16876141,0
+DIHP.US,D,20220829,000000,21.5437,21.6133,21.4742,21.5139,268578.22113564,0
+DIHP.US,D,20220830,000000,21.6431,21.6431,21.2458,21.3004,318712.31230761,0
+DIHP.US,D,20220831,000000,21.3351,21.3351,21.0968,21.0968,244659.92239735,0
+DIHP.US,D,20220901,000000,20.8385,20.8385,20.5902,20.8038,329096.33946536,0
+DIHP.US,D,20220902,000000,20.9776,21.0968,20.62,20.6697,270977.40057301,0
+DIHP.US,D,20220906,000000,20.7789,20.7988,20.5703,20.6299,218952.55867366,0
+DIHP.US,D,20220907,000000,20.471,20.7888,20.4611,20.769,330340.73131789,0
+DIHP.US,D,20220908,000000,20.5803,20.8187,20.5505,20.7988,413260.92336171,0
+DIHP.US,D,20220909,000000,21.206,21.3848,21.206,21.3749,394400.7351955,0
+DIHP.US,D,20220912,000000,21.5934,21.7323,21.5934,21.6232,202527.7943677,0
+DIHP.US,D,20220913,000000,21.2358,21.3252,20.8584,20.8782,180777.11347608,0
+DIHP.US,D,20220914,000000,21.1166,21.1166,20.8385,20.9676,332031.13092986,0
+DIHP.US,D,20220915,000000,20.7789,20.918,20.6506,20.6895,367743.96895002,0
+DIHP.US,D,20220916,000000,20.471,20.5902,20.4114,20.5405,222451.15227199,0
+DIHP.US,D,20220919,000000,20.3022,20.6498,20.3022,20.62,367331.18524489,0
+DIHP.US,D,20220920,000000,20.33,20.35,20.145,20.25,342496,0
+DIHP.US,D,20220921,000000,20.31,20.425,20.01,20.01,212453,0
+DIHP.US,D,20220922,000000,20.06,20.1,19.82,19.89,479895,0
+DIHP.US,D,20220923,000000,19.46,19.5,19.11,19.25,577476,0
+DIHP.US,D,20220926,000000,19.13,19.2479,18.88,18.98,611748,0
+DIHP.US,D,20220927,000000,19.1,19.17,18.8,18.92,641234,0
+DIHP.US,D,20220928,000000,18.93,19.475,18.92,19.42,923108,0
+DIHP.US,D,20220929,000000,19.12,19.195,18.93,19.18,939373,0
+DIHP.US,D,20220930,000000,19.08,19.33,19.04,19.07,932059,0
+DIHP.US,D,20221003,000000,19.315,19.62,19.265,19.54,754722,0
+DIHP.US,D,20221004,000000,20.07,20.37,20.04,20.35,652911,0
+DIHP.US,D,20221005,000000,20.02,20.26,19.9,20.16,909002,0
+DIHP.US,D,20221006,000000,19.93,20.05,19.795,19.83,1184429,0
+DIHP.US,D,20221007,000000,19.65,19.71,19.405,19.48,425516,0
+DIHP.US,D,20221010,000000,19.44,19.48,19.26,19.38,1007835,0
+DIHP.US,D,20221011,000000,19.2,19.43,19.06,19.13,876002,0
+DIHP.US,D,20221012,000000,19.05,19.16,19.01,19.06,600310,0
+DIHP.US,D,20221013,000000,18.66,19.51,18.6,19.435,1150670,0
+DIHP.US,D,20221014,000000,19.59,19.59,19.065,19.07,586903,0
+DIHP.US,D,20221017,000000,19.52,19.63,19.51,19.55,1077150,0
+DIHP.US,D,20221018,000000,19.87,19.87,19.5,19.65,762498,0
+DIHP.US,D,20221019,000000,19.5,19.58,19.33,19.465,688812,0
+DIHP.US,D,20221020,000000,19.47,19.72,19.38,19.43,502438,0
+DIHP.US,D,20221021,000000,19.25,19.827,19.19,19.81,771322,0
+DIHP.US,D,20221024,000000,19.77,19.875,19.64,19.82,499986,0
+DIHP.US,D,20221025,000000,20,20.27,19.94,20.25,474956,0
+DIHP.US,D,20221026,000000,20.2457,20.63,20.24,20.47,338561,0
+DIHP.US,D,20221027,000000,20.4,20.53,20.235,20.25,1066418,0
+DIHP.US,D,20221028,000000,20.19,20.4,20.13,20.39,385422,0
+DIHP.US,D,20221031,000000,20.16,20.24,20.13,20.19,801118,0
+DIHP.US,D,20221101,000000,20.53,20.61,20.27,20.37,1210259,0
+DIHP.US,D,20221102,000000,20.43,20.66,20.04,20.04,701977,0
+DIHP.US,D,20221103,000000,19.74,19.95,19.72,19.85,2175866,0
+DIHP.US,D,20221104,000000,20.53,20.73,20.39,20.68,1662427,0
+DIHP.US,D,20221107,000000,20.81,20.86,20.68,20.78,854772,0
+DIHP.US,D,20221108,000000,20.97,21.17,20.89,21.04,719967,0
+DIHP.US,D,20221109,000000,20.88,21.04,20.7197,20.73,657574,0
+DIHP.US,D,20221110,000000,21.55,21.87,21.45,21.865,927138,0
+DIHP.US,D,20221111,000000,22.13,22.43,22.08,22.4,375993,0
+DIHP.US,D,20221114,000000,22.25,22.37,22.16,22.165,615507,0
+DIHP.US,D,20221115,000000,22.5,22.53,22.13,22.31,1134066,0
+DIHP.US,D,20221116,000000,22.25,22.3,22.12,22.17,657221,0
+DIHP.US,D,20221117,000000,21.89,22.16,21.88,22.15,914946,0
+DIHP.US,D,20221118,000000,22.22,22.22,22.075,22.165,855964,0
+DIHP.US,D,20221121,000000,21.94,21.99,21.83,21.97,1239769,0
+DIHP.US,D,20221122,000000,22.09,22.31,22.07,22.31,545191,0
+DIHP.US,D,20221123,000000,22.31,22.57,22.31,22.54,311042,0
+DIHP.US,D,20221125,000000,22.55,22.67,22.54,22.625,49900,0
+DIHP.US,D,20221128,000000,22.47,22.57,22.275,22.31,222517,0
+DIHP.US,D,20221129,000000,22.37,22.4961,22.31,22.37,262867,0
+DIHP.US,D,20221130,000000,22.56,22.875,22.35,22.82,565335,0
+DIHP.US,D,20221201,000000,23.05,23.16,22.9222,23.03,273420,0
+DIHP.US,D,20221202,000000,22.81,23.065,22.81,23,198632,0
+DIHP.US,D,20221205,000000,22.93,23,22.62,22.68,731818,0
+DIHP.US,D,20221206,000000,22.74,22.74,22.44,22.54,284980,0
+DIHP.US,D,20221207,000000,22.53,22.6,22.45,22.51,266148,0
+DIHP.US,D,20221208,000000,22.46,22.66,22.45,22.63,492051,0
+DIHP.US,D,20221209,000000,22.67,22.81,22.62,22.62,198862,0
+DIHP.US,D,20221212,000000,22.61,22.7,22.55,22.7,330724,0
+DIHP.US,D,20221213,000000,23.39,23.39,22.94,23.01,326593,0
+DIHP.US,D,20221214,000000,22.95,23.16,22.82,22.98,360940,0
+DIHP.US,D,20221215,000000,22.74,22.74,22.32,22.395,341482,0
+DIHP.US,D,20221216,000000,22.19,22.27,22.08,22.15,240489,0
+DIHP.US,D,20221219,000000,22.24,22.31,22.015,22.09,335529,0
+DIHP.US,D,20221220,000000,22.01,22.11,21.95,22.01,309544,0
+DIHP.US,D,20221221,000000,22.19,22.32,22.14,22.25,317320,0
+DIHP.US,D,20221222,000000,22.05,22.06,21.81,22.015,390046,0
+DIHP.US,D,20221223,000000,22.01,22.12,21.91,22.095,408670,0
+DIHP.US,D,20221227,000000,22.22,22.25,22.1,22.17,614957,0
+DIHP.US,D,20221228,000000,22.27,22.28,21.92,21.92,331230,0
+DIHP.US,D,20221229,000000,22.18,22.34,22.18,22.28,312467,0
+DIHP.US,D,20221230,000000,22.18,22.2,22.03,22.05,556039,0
+DIHP.US,D,20230103,000000,22.33,22.415,22.08,22.15,533816,0
+DIHP.US,D,20230104,000000,22.41,22.4899,22.27,22.425,443593,0
+DIHP.US,D,20230105,000000,22.28,22.37,22.22,22.275,396291,0
+DIHP.US,D,20230106,000000,22.46,22.935,22.33,22.915,535594,0
+DIHP.US,D,20230109,000000,23.11,23.275,23.05,23.055,208666,0
+DIHP.US,D,20230110,000000,23.06,23.12,22.94,23.115,258629,0
+DIHP.US,D,20230111,000000,23.2,23.2899,23.15,23.28,397571,0
+DIHP.US,D,20230112,000000,23.47,23.659,23.2,23.61,304735,0
+DIHP.US,D,20230113,000000,23.5,23.72,23.5,23.7,185498,0
+DIHP.US,D,20230117,000000,23.74,23.909,23.74,23.81,259398,0
+DIHP.US,D,20230118,000000,24.06,24.12,23.75,23.75,268639,0
+DIHP.US,D,20230119,000000,23.72,23.75,23.56,23.67,287295,0
+DIHP.US,D,20230120,000000,23.64,23.92,23.61,23.91,169478,0
+DIHP.US,D,20230123,000000,23.85,24.07,23.85,24.05,245023,0
+DIHP.US,D,20230124,000000,24.02,24.08,23.83,24.04,292456,0
+DIHP.US,D,20230125,000000,23.93,24.165,23.8637,24.13,222206,0
+DIHP.US,D,20230126,000000,24.18,24.22,24.01,24.22,273250,0
+DIHP.US,D,20230127,000000,24.01,24.2193,24.01,24.14,191183,0
+DIHP.US,D,20230130,000000,24.01,24.11,23.945,23.945,216942,0
+DIHP.US,D,20230131,000000,23.86,24.105,23.81,24.1,305942,0
+DIHP.US,D,20230201,000000,24.06,24.39,23.87,24.28,532168,0
+DIHP.US,D,20230202,000000,24.39,24.39,24.1235,24.29,421576,0
+DIHP.US,D,20230203,000000,24.11,24.26,24.02,24.08,771971,0
+DIHP.US,D,20230206,000000,23.86,23.86,23.67,23.8,254319,0
+DIHP.US,D,20230207,000000,23.71,24.03,23.6235,24.005,321634,0
+DIHP.US,D,20230208,000000,24.01,24.01,23.8,23.855,307803,0
+DIHP.US,D,20230209,000000,24.19,24.19,23.8201,23.87,388412,0
+DIHP.US,D,20230210,000000,23.78,23.79,23.67,23.78,462869,0
+DIHP.US,D,20230213,000000,23.81,24.015,23.77,24,191462,0
+DIHP.US,D,20230214,000000,23.84,24.14,23.84,24.04,351118,0
+DIHP.US,D,20230215,000000,23.74,23.96,23.74,23.96,182103,0
+DIHP.US,D,20230216,000000,23.765,24.03,23.765,23.88,203546,0
+DIHP.US,D,20230217,000000,23.72,23.92,23.7,23.9,199011,0
+DIHP.US,D,20230221,000000,23.74,23.77,23.585,23.6,197008,0
+DIHP.US,D,20230222,000000,23.56,23.575,23.39,23.44,296636,0
+DIHP.US,D,20230223,000000,23.58,23.6,23.35,23.57,267789,0
+DIHP.US,D,20230224,000000,23.14,23.19,23.04,23.17,235253,0
+DIHP.US,D,20230227,000000,23.39,23.46,23.32,23.4,221249,0
+DIHP.US,D,20230228,000000,23.3,23.35,23.2059,23.215,188830,0
+DIHP.US,D,20230301,000000,23.44,23.47,23.32,23.41,173911,0
+DIHP.US,D,20230302,000000,23.27,23.5401,23.25,23.52,399085,0
+DIHP.US,D,20230303,000000,23.64,23.89,23.6,23.88,128772,0
+DIHP.US,D,20230306,000000,23.84,23.87,23.75,23.78,195456,0
+DIHP.US,D,20230307,000000,23.71,23.74,23.32,23.34,304709,0
+DIHP.US,D,20230308,000000,23.37,23.52,23.36,23.4594,258783,0
+DIHP.US,D,20230309,000000,23.52,23.59,23.24,23.255,220847,0
+DIHP.US,D,20230310,000000,23.34,23.42,23.07,23.1,190945,0
+DIHP.US,D,20230313,000000,22.88,23.18,22.86,22.98,313495,0
+DIHP.US,D,20230314,000000,23.24,23.3,23.1,23.28,203193,0
+DIHP.US,D,20230315,000000,22.55,22.6095,22.32,22.58,270542,0
+DIHP.US,D,20230316,000000,22.5,22.94,22.47,22.94,256856,0
+DIHP.US,D,20230317,000000,22.83,22.86,22.65,22.74,546223,0
+DIHP.US,D,20230320,000000,22.99,23.187,22.98,23.14,163216,0
+DIHP.US,D,20230321,000000,23.35,23.3699,23.1866,23.32,259123,0
+DIHP.US,D,20230322,000000,23.31,23.61,23.2,23.22,232138,0
+DIHP.US,D,20230323,000000,23.4501,23.62,23.2,23.29,356613,0
+DIHP.US,D,20230324,000000,23.1,23.25,23.025,23.23,307721,0
+DIHP.US,D,20230327,000000,23.37,23.445,23.29,23.41,275172,0
+DIHP.US,D,20230328,000000,23.41,23.47,23.37,23.45,351854,0
+DIHP.US,D,20230329,000000,23.635,23.725,23.62,23.71,393149,0
+DIHP.US,D,20230330,000000,23.95,24.0124,23.94,24,541787,0
+DIHP.US,D,20230331,000000,24.1,24.199,24.1,24.18,205231,0
+DIHP.US,D,20230403,000000,24.24,24.39,24.21,24.39,161656,0
+DIHP.US,D,20230404,000000,24.34,24.4,24.24,24.31,179289,0
+DIHP.US,D,20230405,000000,24.19,24.19,24.02,24.12,110393,0
+DIHP.US,D,20230406,000000,24.06,24.2,24.01,24.13,376587,0
+DIHP.US,D,20230410,000000,24.12,24.155,23.955,24.155,224698,0
+DIHP.US,D,20230411,000000,24.23,24.33,24.23,24.28,255786,0
+DIHP.US,D,20230412,000000,24.49,24.55,24.36,24.43,159016,0
+DIHP.US,D,20230413,000000,24.64,24.79,24.62,24.77,182270,0
+DIHP.US,D,20230414,000000,24.9,24.9,24.57,24.68,306084,0
+DIHP.US,D,20230417,000000,24.62,24.65,24.52,24.62,448665,0
+DIHP.US,D,20230418,000000,24.74,24.76,24.6892,24.755,240616,0
+DIHP.US,D,20230419,000000,24.55,24.6,24.535,24.58,865255,0
+DIHP.US,D,20230420,000000,24.53,24.65,24.51,24.575,751866,0
+DIHP.US,D,20230421,000000,24.61,24.67,24.4799,24.66,777020,0
+DIHP.US,D,20230424,000000,24.64,24.7,24.62,24.69,557214,0
+DIHP.US,D,20230425,000000,24.51,24.51,24.2901,24.3,169954,0
+DIHP.US,D,20230426,000000,24.41,24.42,24.2316,24.27,217354,0
+DIHP.US,D,20230427,000000,24.375,24.5592,24.335,24.54,156297,0
+DIHP.US,D,20230428,000000,24.41,24.6,24.38,24.6,177689,0
+DIHP.US,D,20230501,000000,24.63,24.6799,24.55,24.58,271995,0
+DIHP.US,D,20230502,000000,24.36,24.36,24.13,24.29,192996,0
+DIHP.US,D,20230503,000000,24.37,24.53,24.33,24.35,509377,0
+DIHP.US,D,20230504,000000,24.3,24.36,24.22,24.27,212980,0
+DIHP.US,D,20230505,000000,24.41,24.69,24.4,24.64,149979,0
+DIHP.US,D,20230508,000000,24.74,24.74,24.61,24.65,98715,0
+DIHP.US,D,20230509,000000,24.49,24.61,24.45,24.58,178393,0
+DIHP.US,D,20230510,000000,24.55,24.59,24.3557,24.5,171195,0
+DIHP.US,D,20230511,000000,24.36,24.4,24.24,24.4,196416,0
+DIHP.US,D,20230512,000000,24.45,24.45,24.28,24.37,132752,0
+DIHP.US,D,20230515,000000,24.41,24.5303,24.38,24.51,141793,0
+DIHP.US,D,20230516,000000,24.37,24.41,24.27,24.28,226316,0
+DIHP.US,D,20230517,000000,24.32,24.42,24.2222,24.38,148991,0
+DIHP.US,D,20230518,000000,24.38,24.43,24.2801,24.42,700027,0
+DIHP.US,D,20230519,000000,24.48,24.58,24.48,24.55,160912,0
+DIHP.US,D,20230522,000000,24.51,24.5999,24.49,24.56,234857,0
+DIHP.US,D,20230523,000000,24.3,24.31,24.11,24.13,148897,0
+DIHP.US,D,20230524,000000,23.9,23.92,23.78,23.81,186836,0
+DIHP.US,D,20230525,000000,23.76,23.83,23.7,23.82,313434,0
+DIHP.US,D,20230526,000000,23.96,24.1087,23.95,24.08,121362,0
+DIHP.US,D,20230530,000000,24.02,24.02,23.75,23.8,206513,0
+DIHP.US,D,20230531,000000,23.63,23.63,23.4,23.55,210510,0
+DIHP.US,D,20230601,000000,23.69,23.95,23.69,23.92,1032302,0
+DIHP.US,D,20230602,000000,24.23,24.28,24.17,24.26,283787,0
+DIHP.US,D,20230605,000000,24.2,24.23,24.1021,24.11,264989,0
+DIHP.US,D,20230606,000000,24.09,24.315,24.09,24.3,3432862,0
+DIHP.US,D,20230607,000000,24.21,24.31,24.08,24.1,310689,0
+DIHP.US,D,20230608,000000,24.23,24.33,24.15,24.31,259731,0
+DIHP.US,D,20230609,000000,24.33,24.345,24.25,24.28,317585,0
+DIHP.US,D,20230612,000000,24.4,24.4101,24.31,24.4,576246,0
+DIHP.US,D,20230613,000000,24.63,24.725,24.62,24.67,195380,0
+DIHP.US,D,20230614,000000,24.84,24.89,24.62,24.78,256380,0
+DIHP.US,D,20230615,000000,24.74,25.0381,24.73,25.01,323276,0
+DIHP.US,D,20230616,000000,25.09,25.12,24.93,24.94,253440,0
+DIHP.US,D,20230620,000000,24.78,24.78,24.505,24.59,594875,0
+DIHP.US,D,20230621,000000,24.26,24.5017,24.26,24.44,306282,0
+DIHP.US,D,20230622,000000,24.19,24.3099,24.19,24.3,375774,0
+DIHP.US,D,20230623,000000,23.87,24,23.87,23.96,330350,0
+DIHP.US,D,20230626,000000,24,24.08,23.98,24.04,255988,0
+DIHP.US,D,20230627,000000,24.07,24.24,23.99,24.23,253524,0
+DIHP.US,D,20230628,000000,24.2,24.27,24.15,24.235,293142,0
+DIHP.US,D,20230629,000000,24.11,24.21,24.11,24.21,204854,0
+DIHP.US,D,20230630,000000,24.45,24.5083,24.37,24.48,258720,0
+DIHP.US,D,20230703,000000,24.51,24.5601,24.49,24.54,104525,0
+DIHP.US,D,20230705,000000,24.42,24.42,24.21,24.24,275553,0
+DIHP.US,D,20230706,000000,23.89,23.89,23.67,23.79,245785,0
+DIHP.US,D,20230707,000000,23.83,24.0899,23.815,23.975,513186,0
+DIHP.US,D,20230710,000000,23.93,24.05,23.93,24.04,166854,0
+DIHP.US,D,20230711,000000,24.16,24.27,24.1,24.27,185913,0
+DIHP.US,D,20230712,000000,24.55,24.735,24.55,24.69,180714,0
+DIHP.US,D,20230713,000000,25.04,25.155,25.04,25.12,225777,0
+DIHP.US,D,20230714,000000,25.08,25.1349,24.985,24.99,190251,0
+DIHP.US,D,20230717,000000,24.85,24.9699,24.81,24.95,188339,0
+DIHP.US,D,20230718,000000,24.96,25.1,24.93,25.085,236695,0
+DIHP.US,D,20230719,000000,25.09,25.1027,24.9685,25.035,293590,0
+DIHP.US,D,20230720,000000,24.93,25,24.83,24.86,704625,0
+DIHP.US,D,20230721,000000,24.95,24.96,24.8523,24.95,235648,0
+DIHP.US,D,20230724,000000,24.88,24.9799,24.835,24.915,194274,0
+DIHP.US,D,20230725,000000,24.885,25.04,24.885,24.98,365574,0
+DIHP.US,D,20230726,000000,24.83,25.04,24.83,24.97,195022,0
+DIHP.US,D,20230727,000000,25.175,25.19,24.9122,24.95,267846,0
+DIHP.US,D,20230728,000000,25.11,25.1699,25.01,25.085,296253,0
+DIHP.US,D,20230731,000000,25.14,25.2301,25.12,25.15,304256,0
+DIHP.US,D,20230801,000000,25,25,24.8,24.88,234222,0
+DIHP.US,D,20230802,000000,24.56,24.59,24.37,24.405,286233,0
+DIHP.US,D,20230803,000000,24.24,24.41,24.185,24.34,221479,0
+DIHP.US,D,20230804,000000,24.47,24.635,24.36,24.38,3505168,0
+DIHP.US,D,20230807,000000,24.57,24.6,24.43,24.59,374509,0
+DIHP.US,D,20230808,000000,24.38,24.5095,24.29,24.49,404609,0
+DIHP.US,D,20230809,000000,24.56,24.58,24.44,24.47,625643,0
+DIHP.US,D,20230810,000000,24.73,24.84,24.51,24.54,358028,0
+DIHP.US,D,20230811,000000,24.4,24.47,24.33,24.38,334121,0
+DIHP.US,D,20230814,000000,24.18,24.315,24.09,24.29,240244,0
+DIHP.US,D,20230815,000000,24.17,24.17,23.9599,24,318305,0
+DIHP.US,D,20230816,000000,23.97,24.04,23.82,23.83,328073,0
+DIHP.US,D,20230817,000000,23.92,23.96,23.67,23.71,370631,0
+DIHP.US,D,20230818,000000,23.495,23.735,23.495,23.7,261565,0
+DIHP.US,D,20230821,000000,23.81,23.83,23.68,23.81,747034,0
+DIHP.US,D,20230822,000000,23.93,23.93,23.72,23.75,552357,0
+DIHP.US,D,20230823,000000,23.83,24.027,23.79,23.99,265431,0
+DIHP.US,D,20230824,000000,23.86,23.9,23.615,23.63,222267,0
+DIHP.US,D,20230825,000000,23.77,23.86,23.55,23.76,453186,0
+DIHP.US,D,20230828,000000,23.86,24.03,23.86,24.01,230843,0
+DIHP.US,D,20230829,000000,23.99,24.3602,23.96,24.36,254003,0
+DIHP.US,D,20230830,000000,24.4,24.48,24.34,24.39,328891,0
+DIHP.US,D,20230831,000000,24.37,24.4,24.205,24.27,322496,0
+DIHP.US,D,20230901,000000,24.51,24.53,24.24,24.315,152629,0
+DIHP.US,D,20230905,000000,24.24,24.26,24.12,24.125,280090,0
+DIHP.US,D,20230906,000000,24.15,24.195,23.98,24.08,175939,0
+DIHP.US,D,20230907,000000,23.94,24,23.88,23.95,185634,0
+DIHP.US,D,20230908,000000,23.97,24.0099,23.895,23.92,295715,0
+DIHP.US,D,20230911,000000,24.15,24.17,24.045,24.14,217494,0
+DIHP.US,D,20230912,000000,24.04,24.13,24,24.04,149787,0
+DIHP.US,D,20230913,000000,23.97,24.02,23.885,23.93,139854,0
+DIHP.US,D,20230914,000000,24.23,24.2858,24.1252,24.27,214249,0
+DIHP.US,D,20230915,000000,24.34,24.37,24.165,24.19,178497,0
+DIHP.US,D,20230918,000000,24.08,24.15,24.03,24.11,228610,0
+DIHP.US,D,20230919,000000,23.97,23.975,23.83,23.9,175031,0
+DIHP.US,D,20230920,000000,24.02,24.09,23.8,23.82,175761,0
+DIHP.US,D,20230921,000000,23.58,23.6359,23.41,23.41,238574,0
+DIHP.US,D,20230922,000000,23.59,23.64,23.425,23.441,233626,0
+DIHP.US,D,20230925,000000,23.32,23.39,23.23,23.38,288269,0
+DIHP.US,D,20230926,000000,23.2,23.2476,23.06,23.1,202933,0
+DIHP.US,D,20230927,000000,23.21,23.21,22.92,23.09,262395,0
+DIHP.US,D,20230928,000000,23.15,23.345,23.07,23.27,377477,0
+DIHP.US,D,20230929,000000,23.51,23.51,23.16,23.19,428661,0
+DIHP.US,D,20231002,000000,23.12,23.12,22.8,22.88,389233,0
+DIHP.US,D,20231003,000000,22.71,22.745,22.52,22.6,310405,0
+DIHP.US,D,20231004,000000,22.69,22.69,22.44,22.63,446151,0
+DIHP.US,D,20231005,000000,22.68,22.84,22.67,22.8,379055,0
+DIHP.US,D,20231006,000000,22.76,23.1195,22.61,23.06,613794,0
+DIHP.US,D,20231009,000000,22.9,23.11,22.88,23.085,323527,0
+DIHP.US,D,20231010,000000,23.3,23.46,23.27,23.35,306641,0
+DIHP.US,D,20231011,000000,23.49,23.52,23.335,23.47,289612,0
+DIHP.US,D,20231012,000000,23.52,23.52,23.21,23.315,248934,0
+DIHP.US,D,20231013,000000,23.3,23.36,23.12,23.16,310029,0
+DIHP.US,D,20231016,000000,23.23,23.3399,23.14,23.32,279105,0
+DIHP.US,D,20231017,000000,23.14,23.43,23.1201,23.34,226982,0
+DIHP.US,D,20231018,000000,23.19,23.19,22.96,22.99,434635,0
+DIHP.US,D,20231019,000000,22.92,23.01,22.73,22.77,649472,0
+DIHP.US,D,20231020,000000,22.72,22.75,22.555,22.56,366703,0
+DIHP.US,D,20231023,000000,22.48,22.7,22.39,22.565,358732,0
+DIHP.US,D,20231024,000000,22.63,22.7,22.56,22.67,470550,0
+DIHP.US,D,20231025,000000,22.575,22.665,22.47,22.52,343613,0
+DIHP.US,D,20231026,000000,22.415,22.48,22.275,22.34,432948,0
+DIHP.US,D,20231027,000000,22.5,22.5,22.23,22.28,544602,0
+DIHP.US,D,20231030,000000,22.53,22.59,22.43,22.57,335653,0
+DIHP.US,D,20231031,000000,22.57,22.62,22.48,22.59,867957,0
+DIHP.US,D,20231101,000000,22.63,22.8,22.59,22.79,249819,0
+DIHP.US,D,20231102,000000,23.14,23.32,23.14,23.305,370815,0
+DIHP.US,D,20231103,000000,23.5,23.655,23.44,23.51,655919,0
+DIHP.US,D,20231106,000000,23.49,23.51,23.3852,23.44,433514,0
+DIHP.US,D,20231107,000000,23.225,23.31,23.19,23.27,303495,0
+DIHP.US,D,20231108,000000,23.31,23.365,23.175,23.23,392019,0
+DIHP.US,D,20231109,000000,23.425,23.5,23.24,23.245,422730,0
+DIHP.US,D,20231110,000000,23.22,23.42,23.1,23.41,384469,0
+DIHP.US,D,20231113,000000,23.27,23.49,23.259,23.46,345996,0
+DIHP.US,D,20231114,000000,23.84,24.04,23.83,24.015,274574,0
+DIHP.US,D,20231115,000000,24.05,24.16,24,24,335215,0
+DIHP.US,D,20231116,000000,23.94,24.03,23.8799,23.96,271642,0
+DIHP.US,D,20231117,000000,24.14,24.27,24.12,24.265,421195,0
+DIHP.US,D,20231120,000000,24.27,24.38,24.23,24.36,258253,0
+DIHP.US,D,20231121,000000,24.37,24.38,24.245,24.295,385995,0
+DIHP.US,D,20231122,000000,24.28,24.335,24.18,24.31,342865,0
+DIHP.US,D,20231124,000000,24.38,24.495,24.38,24.48,94109,0
+DIHP.US,D,20231127,000000,24.45,24.46,24.37,24.39,249764,0
+DIHP.US,D,20231128,000000,24.33,24.48,24.305,24.41,215228,0
+DIHP.US,D,20231129,000000,24.51,24.5499,24.38,24.46,313944,0
+DIHP.US,D,20231130,000000,24.52,24.52,24.405,24.48,485627,0
+DIHP.US,D,20231201,000000,24.48,24.745,24.4401,24.73,317664,0
+DIHP.US,D,20231204,000000,24.47,24.6,24.45,24.55,247712,0
+DIHP.US,D,20231205,000000,24.48,24.54,24.425,24.46,372465,0
+DIHP.US,D,20231206,000000,24.69,24.73,24.485,24.49,306992,0
+DIHP.US,D,20231207,000000,24.54,24.62,24.4299,24.59,300459,0
+DIHP.US,D,20231208,000000,24.54,24.7086,24.54,24.67,369097,0
+DIHP.US,D,20231211,000000,24.68,24.72,24.54,24.71,392890,0
+DIHP.US,D,20231212,000000,24.71,24.75,24.59,24.74,334472,0
+DIHP.US,D,20231213,000000,24.83,25.115,24.64,25.1,375549,0
+DIHP.US,D,20231214,000000,25.29,25.41,25.22,25.34,301861,0
+DIHP.US,D,20231215,000000,25.31,25.31,25.115,25.12,270551,0
+DIHP.US,D,20231218,000000,25.25,25.25,25.1213,25.18,441250,0
+DIHP.US,D,20231219,000000,25.2,25.29,25.2,25.27,347016,0
+DIHP.US,D,20231220,000000,25.33,25.38,25.02,25.02,543160,0
+DIHP.US,D,20231221,000000,25.285,25.46,25.265,25.45,431426,0
+DIHP.US,D,20231222,000000,25.51,25.56,25.38,25.46,355745,0
+DIHP.US,D,20231226,000000,25.52,25.66,25.45,25.59,373277,0
+DIHP.US,D,20231227,000000,25.63,25.75,25.61,25.74,358684,0
+DIHP.US,D,20231228,000000,25.74,25.79,25.63,25.63,321798,0
+DIHP.US,D,20231229,000000,25.69,25.75,25.6105,25.66,213419,0
+DIHP.US,D,20240102,000000,25.43,25.5013,25.34,25.37,239195,0
+DIHP.US,D,20240103,000000,25.15,25.289,25.08,25.21,430707,0
+DIHP.US,D,20240104,000000,25.18,25.33,25.18,25.22,335986,0
+DIHP.US,D,20240105,000000,25.16,25.4,25.1359,25.19,363707,0
+DIHP.US,D,20240108,000000,25.15,25.425,25.15,25.42,274122,0
+DIHP.US,D,20240109,000000,25.25,25.278,25.165,25.215,201401,0
+DIHP.US,D,20240110,000000,25.31,25.39,25.28,25.36,345072,0
+DIHP.US,D,20240111,000000,25.46,25.46,25.12,25.35,488694,0
+DIHP.US,D,20240112,000000,25.46,25.6,25.4029,25.455,366346,0
+DIHP.US,D,20240116,000000,25.21,25.21,24.99,25.04,511862,0
+DIHP.US,D,20240117,000000,24.74,24.7751,24.6,24.77,385342,0
+DIHP.US,D,20240118,000000,24.87,25.01,24.81,25.01,281112,0
+DIHP.US,D,20240119,000000,25,25.0963,24.88,25.08,394747,0
+DIHP.US,D,20240122,000000,25.19,25.215,25.0948,25.13,308331,0
+DIHP.US,D,20240123,000000,25.08,25.12,24.995,25.12,380410,0
+DIHP.US,D,20240124,000000,25.44,25.44,25.28,25.28,460721,0
+DIHP.US,D,20240125,000000,25.345,25.42,25.2683,25.42,346791,0
+DIHP.US,D,20240126,000000,25.54,25.6,25.53,25.57,492752,0
+DIHP.US,D,20240129,000000,25.57,25.735,25.5,25.7,252805,0
+DIHP.US,D,20240130,000000,25.7,25.715,25.57,25.7,367960,0
+DIHP.US,D,20240131,000000,25.85,25.85,25.53,25.56,370827,0
+DIHP.US,D,20240201,000000,25.68,25.86,25.63,25.86,385248,0
+DIHP.US,D,20240202,000000,25.64,25.6699,25.53,25.64,241934,0
+DIHP.US,D,20240205,000000,25.43,25.4999,25.3057,25.42,401794,0
+DIHP.US,D,20240206,000000,25.45,25.59,25.42,25.57,436561,0
+DIHP.US,D,20240207,000000,25.53,25.59,25.51,25.57,313341,0
+DIHP.US,D,20240208,000000,25.58,25.6,25.49,25.59,560972,0
+DIHP.US,D,20240209,000000,25.63,25.755,25.54,25.735,206429,0
+DIHP.US,D,20240212,000000,25.77,25.87,25.75,25.78,368179,0
+DIHP.US,D,20240213,000000,25.54,25.54,25.27,25.39,251537,0
+DIHP.US,D,20240214,000000,25.59,25.695,25.53,25.69,579717,0
+DIHP.US,D,20240215,000000,25.77,25.98,25.77,25.97,227525,0
+DIHP.US,D,20240216,000000,25.99,26.084,25.88,25.97,253807,0
+DIHP.US,D,20240220,000000,26,26.03,25.875,25.94,380072,0
+DIHP.US,D,20240221,000000,25.96,26,25.86,25.98,529048,0
+DIHP.US,D,20240222,000000,26.19,26.345,26.19,26.32,288141,0
+DIHP.US,D,20240223,000000,26.37,26.385,26.3,26.31,636698,0
+DIHP.US,D,20240226,000000,26.34,26.34,26.2228,26.285,428350,0
+DIHP.US,D,20240227,000000,26.25,26.35,26.25,26.31,320682,0
+DIHP.US,D,20240228,000000,26.21,26.22,26.1397,26.19,318697,0
+DIHP.US,D,20240229,000000,26.28,26.34,26.14,26.24,244019,0
+DIHP.US,D,20240301,000000,26.39,26.57,26.29,26.57,487557,0
+DIHP.US,D,20240304,000000,26.5,26.54,26.44,26.47,251409,0
+DIHP.US,D,20240305,000000,26.46,26.535,26.29,26.36,407550,0
+DIHP.US,D,20240306,000000,26.66,26.75,26.59,26.66,276688,0
+DIHP.US,D,20240307,000000,26.83,27.025,26.8101,26.98,689207,0
+DIHP.US,D,20240308,000000,27.05,27.05,26.745,26.79,604191,0
+DIHP.US,D,20240311,000000,26.67,26.68,26.535,26.67,539599,0
+DIHP.US,D,20240312,000000,26.69,26.91,26.6052,26.91,315010,0
+DIHP.US,D,20240313,000000,26.91,26.9599,26.8499,26.89,328559,0
+DIHP.US,D,20240314,000000,26.98,26.98,26.64,26.75,207133,0
+DIHP.US,D,20240315,000000,26.78,26.78,26.6131,26.69,216619,0
+DIHP.US,D,20240318,000000,26.82,26.84,26.7004,26.72,271875,0
+DIHP.US,D,20240319,000000,26.69,26.81,26.62,26.67,422817,0
+DIHP.US,D,20240320,000000,26.73,27.01,26.68,26.97,473157,0
+DIHP.US,D,20240321,000000,27.01,27.01,26.91,26.91,267019,0
+DIHP.US,D,20240322,000000,26.89,26.89,26.78,26.81,248545,0
+DIHP.US,D,20240325,000000,26.75,26.8573,26.73,26.76,348877,0
+DIHP.US,D,20240326,000000,26.9,26.9,26.785,26.79,5107452,0
+DIHP.US,D,20240327,000000,26.85,26.98,26.82,26.98,402507,0
+DIHP.US,D,20240328,000000,27.07,27.07,26.9,26.94,275440,0
+DIHP.US,D,20240401,000000,27.07,27.07,26.82,26.88,329824,0
+DIHP.US,D,20240402,000000,26.72,26.72,26.595,26.7,539132,0
+DIHP.US,D,20240403,000000,26.61,26.86,26.61,26.815,444467,0
+DIHP.US,D,20240404,000000,26.99,26.99,26.545,26.58,309360,0
+DIHP.US,D,20240405,000000,26.54,26.72,26.5,26.67,358660,0
+DIHP.US,D,20240408,000000,26.8,26.855,26.75,26.795,309222,0
+DIHP.US,D,20240409,000000,26.96,26.96,26.6998,26.845,277531,0
+DIHP.US,D,20240410,000000,26.42,26.61,26.405,26.51,333391,0
+DIHP.US,D,20240411,000000,26.62,26.63,26.315,26.59,383873,0
+DIHP.US,D,20240412,000000,26.38,26.445,26.12,26.16,269882,0
+DIHP.US,D,20240415,000000,26.46,26.46,26.015,26.04,312064,0
+DIHP.US,D,20240416,000000,25.91,25.98,25.76,25.87,619040,0
+DIHP.US,D,20240417,000000,25.99,25.99,25.71,25.83,539357,0
+DIHP.US,D,20240418,000000,25.75,25.8867,25.65,25.69,416061,0
+DIHP.US,D,20240419,000000,25.69,25.78,25.58,25.655,1295852,0
+DIHP.US,D,20240422,000000,25.78,26.02,25.73,25.935,348989,0
+DIHP.US,D,20240423,000000,26,26.21,25.94,26.17,352505,0
+DIHP.US,D,20240424,000000,26.19,26.21,26.01,26.1,410790,0
+DIHP.US,D,20240425,000000,25.77,26.04,25.675,26.01,313115,0
+DIHP.US,D,20240426,000000,26.11,26.23,26.0797,26.18,400426,0
+DIHP.US,D,20240429,000000,26.24,26.31,26.19,26.27,268903,0
+DIHP.US,D,20240430,000000,26.13,26.175,25.81,25.81,422019,0
+DIHP.US,D,20240501,000000,25.75,26.06,25.5229,25.72,377619,0
+DIHP.US,D,20240502,000000,25.94,26.0799,25.83,26.015,305849,0
+DIHP.US,D,20240503,000000,26.34,26.37,26.14,26.295,631969,0
+DIHP.US,D,20240506,000000,26.43,26.485,26.39,26.48,285544,0
+DIHP.US,D,20240507,000000,26.56,26.57,26.46,26.5,249756,0
+DIHP.US,D,20240508,000000,26.35,26.455,26.335,26.445,538059,0
+DIHP.US,D,20240509,000000,26.46,26.7,26.46,26.7,334308,0
+DIHP.US,D,20240510,000000,26.77,26.78,26.6601,26.69,230393,0
+DIHP.US,D,20240513,000000,26.72,26.765,26.65,26.69,255160,0
+DIHP.US,D,20240514,000000,26.78,26.88,26.76,26.865,318381,0
+DIHP.US,D,20240515,000000,27.03,27.15,26.905,27.15,327497,0
+DIHP.US,D,20240516,000000,27.13,27.16,27.025,27.035,329560,0
+DIHP.US,D,20240517,000000,27.06,27.145,26.9999,27.135,258530,0
+DIHP.US,D,20240520,000000,27.19,27.23,27.135,27.165,258729,0
+DIHP.US,D,20240521,000000,27.03,27.095,27.0199,27.05,376634,0
+DIHP.US,D,20240522,000000,26.88,26.89,26.72,26.79,461945,0
+DIHP.US,D,20240523,000000,27.03,27.08,26.64,26.7,427520,0
+DIHP.US,D,20240524,000000,26.85,26.98,26.835,26.96,308094,0
+DIHP.US,D,20240528,000000,27.05,27.05,26.84,26.94,345718,0
+DIHP.US,D,20240529,000000,26.64,26.65,26.5,26.51,476558,0
+DIHP.US,D,20240530,000000,26.68,26.8,26.65,26.735,419182,0
+DIHP.US,D,20240531,000000,26.92,27.01,26.7552,27.01,582402,0
+DIHP.US,D,20240603,000000,27.08,27.11,26.88,26.995,432424,0
+DIHP.US,D,20240604,000000,26.99,27.01,26.855,27,323813,0
+DIHP.US,D,20240605,000000,27.18,27.255,27.04,27.255,489308,0
+DIHP.US,D,20240606,000000,27.27,27.34,27.22,27.34,550914,0
+DIHP.US,D,20240607,000000,27.12,27.18,26.99,27.01,270011,0
+DIHP.US,D,20240610,000000,26.88,27.09,26.87,27.06,332598,0
+DIHP.US,D,20240611,000000,26.79,26.86,26.66,26.81,507930,0
+DIHP.US,D,20240612,000000,27.24,27.27,27.0201,27.05,393355,0
+DIHP.US,D,20240613,000000,26.94,26.94,26.66,26.76,312402,0
+DIHP.US,D,20240614,000000,26.48,26.505,26.33,26.48,1001240,0
+DIHP.US,D,20240617,000000,26.41,26.575,26.31,26.54,456987,0
+DIHP.US,D,20240618,000000,26.31,26.405,26.26,26.38,426074,0
+DIHP.US,D,20240620,000000,26.34,26.4165,26.28,26.35,1234625,0
+DIHP.US,D,20240621,000000,26.19,26.235,26.13,26.18,510034,0
+DIHP.US,D,20240624,000000,26.37,26.5239,26.37,26.38,422599,0
+DIHP.US,D,20240625,000000,26.42,26.4961,26.35,26.48,1165598,0
+DIHP.US,D,20240626,000000,26.24,26.31,26.22,26.25,538786,0
+DIHP.US,D,20240627,000000,26.33,26.39,26.256,26.32,670969,0
+DIHP.US,D,20240628,000000,26.33,26.405,26.21,26.32,951055,0
+DIHP.US,D,20240701,000000,26.4,26.5,26.28,26.32,982521,0
+DIHP.US,D,20240702,000000,26.27,26.45,26.24,26.45,482078,0
+DIHP.US,D,20240703,000000,26.61,26.77,26.61,26.72,284950,0
+DIHP.US,D,20240705,000000,26.91,26.9599,26.675,26.835,417247,0
+DIHP.US,D,20240708,000000,26.85,26.855,26.68,26.69,375535,0
+DIHP.US,D,20240709,000000,26.68,26.695,26.56,26.59,1612804,0
+DIHP.US,D,20240710,000000,26.8,27.02,26.8,26.99,488377,0
+DIHP.US,D,20240711,000000,27.17,27.2,27.034,27.06,649394,0
+DIHP.US,D,20240712,000000,27.25,27.465,27.25,27.36,339845,0
+DIHP.US,D,20240715,000000,27.33,27.33,27.1399,27.18,388881,0
+DIHP.US,D,20240716,000000,27.09,27.265,27.0301,27.25,398370,0
+DIHP.US,D,20240717,000000,27.1,27.16,27,27.03,573257,0
+DIHP.US,D,20240718,000000,27.12,27.12,26.728,26.79,571109,0
+DIHP.US,D,20240719,000000,26.73,26.73,26.59,26.61,212161,0
+DIHP.US,D,20240722,000000,26.8,26.89,26.745,26.88,552794,0
+DIHP.US,D,20240723,000000,26.7,26.78,26.63,26.63,478444,0
+DIHP.US,D,20240724,000000,26.56,26.59,26.275,26.28,489064,0
+DIHP.US,D,20240725,000000,26.05,26.345,25.98,26.105,449336,0
+DIHP.US,D,20240726,000000,26.3,26.495,26.28,26.455,452761,0
+DIHP.US,D,20240729,000000,26.375,26.4,26.2744,26.33,313266,0
+DIHP.US,D,20240730,000000,26.44,26.455,26.28,26.35,473078,0
+DIHP.US,D,20240731,000000,26.83,26.93,26.69,26.84,3880249,0
+DIHP.US,D,20240801,000000,26.55,26.57,26.0131,26.16,489375,0
+DIHP.US,D,20240802,000000,25.86,25.86,25.495,25.71,563171,0
+DIHP.US,D,20240805,000000,24.83,25.38,24.74,25.23,623366,0
+DIHP.US,D,20240806,000000,25.11,25.475,25,25.32,955168,0
+DIHP.US,D,20240807,000000,25.7,25.81,25.37,25.37,577871,0
+DIHP.US,D,20240808,000000,25.67,25.9,25.57,25.88,405736,0
+DIHP.US,D,20240809,000000,25.78,25.975,25.74,25.965,391644,0
+DIHP.US,D,20240812,000000,25.98,26.05,25.89,25.99,386235,0
+DIHP.US,D,20240813,000000,26.14,26.44,26.14,26.42,368488,0
+DIHP.US,D,20240814,000000,26.42,26.515,26.3809,26.48,334263,0
+DIHP.US,D,20240815,000000,26.69,26.87,26.69,26.825,643095,0
+DIHP.US,D,20240816,000000,26.84,26.975,26.815,26.955,635563,0
+DIHP.US,D,20240819,000000,27.07,27.27,27.07,27.25,504585,0
+DIHP.US,D,20240820,000000,27.21,27.2589,27.125,27.165,370424,0
+DIHP.US,D,20240821,000000,27.36,27.4699,27.3,27.43,406496,0
+DIHP.US,D,20240822,000000,27.53,27.53,27.225,27.26,366316,0
+DIHP.US,D,20240823,000000,27.43,27.75,27.415,27.74,300222,0
+DIHP.US,D,20240826,000000,27.74,27.74,27.615,27.66,313337,0
+DIHP.US,D,20240827,000000,27.66,27.79,27.65,27.75,349516,0
+DIHP.US,D,20240828,000000,27.67,27.745,27.515,27.61,412027,0
+DIHP.US,D,20240829,000000,27.75,27.885,27.695,27.73,421664,0
+DIHP.US,D,20240830,000000,27.81,27.84,27.6299,27.79,367704,0
+DIHP.US,D,20240903,000000,27.56,27.59,27.17,27.22,774090,0
+DIHP.US,D,20240904,000000,27.04,27.225,27.03,27.085,485178,0
+DIHP.US,D,20240905,000000,27.04,27.105,26.93,27.01,384722,0
+DIHP.US,D,20240906,000000,26.915,27,26.47,26.515,384523,0
+DIHP.US,D,20240909,000000,26.68,26.82,26.67,26.72,806070,0
+DIHP.US,D,20240910,000000,26.69,26.69,26.4,26.63,557215,0
+DIHP.US,D,20240911,000000,26.69,26.81,26.37,26.795,690695,0
+DIHP.US,D,20240912,000000,26.83,27.06,26.76,27.06,457999,0
+DIHP.US,D,20240913,000000,27.09,27.205,27.055,27.11,314197,0
+DIHP.US,D,20240916,000000,27.19,27.305,27.14,27.3,601328,0
+DIHP.US,D,20240917,000000,27.19,27.19,26.96,27.05,445875,0
+DIHP.US,D,20240918,000000,27.05,27.26,26.894,26.93,350494,0
+DIHP.US,D,20240919,000000,27.45,27.53,27.28,27.47,397213,0
+DIHP.US,D,20240920,000000,27.26,27.29,27.075,27.165,293036,0
+DIHP.US,D,20240923,000000,27.25,27.33,27.215,27.3,299358,0
+DIHP.US,D,20240924,000000,27.41,27.53,27.3,27.51,341711,0
+DIHP.US,D,20240925,000000,27.56,27.56,27.37,27.39,320683,0
+DIHP.US,D,20240926,000000,27.86,27.98,27.7776,27.94,332026,0
+DIHP.US,D,20240927,000000,27.9,27.99,27.75,27.79,385099,0
+DIHP.US,D,20240930,000000,27.73,27.8,27.55,27.7,651396,0
+DIHP.US,D,20241001,000000,27.69,27.69,27.4299,27.57,326993,0
+DIHP.US,D,20241002,000000,27.455,27.55,27.394676,27.51,307280,0
+DIHP.US,D,20241003,000000,27.28,27.32,27.165,27.28,468135,0
+DIHP.US,D,20241004,000000,27.26,27.4,27.245,27.4,516769,0
+DIHP.US,D,20241007,000000,27.34,27.36,27.165,27.25,306951,0
+DIHP.US,D,20241008,000000,27.205,27.2552,27.145,27.225,351871,0
+DIHP.US,D,20241009,000000,27.08,27.2959,27.0609,27.28,310381,0
+DIHP.US,D,20241010,000000,27.16,27.24,27.07,27.23,473333,0
+DIHP.US,D,20241011,000000,27.22,27.385,27.2185,27.34,373803,0
+DIHP.US,D,20241014,000000,27.3,27.44,27.27,27.415,325745,0
+DIHP.US,D,20241015,000000,27.33,27.33,26.9,26.92,323087,0
+DIHP.US,D,20241016,000000,26.95,26.975,26.91,26.94,416432,0
+DIHP.US,D,20241017,000000,27.02,27.02,26.905,26.94,524746,0
+DIHP.US,D,20241018,000000,27.015,27.07,26.9737,27.06,358693,0
+DIHP.US,D,20241021,000000,26.92,26.96,26.74,26.775,388343,0
+DIHP.US,D,20241022,000000,26.6,26.65,26.57,26.625,319162,0
+DIHP.US,D,20241023,000000,26.39,26.45,26.26,26.39,448109,0
+DIHP.US,D,20241024,000000,26.6,26.6,26.4202,26.56,675042,0
+DIHP.US,D,20241025,000000,26.58,26.625,26.415,26.465,449893,0
+DIHP.US,D,20241028,000000,26.54,26.66,26.53,26.63,385959,0
+DIHP.US,D,20241029,000000,26.54,26.599,26.47,26.52,592383,0
+DIHP.US,D,20241030,000000,26.29,26.465,26.28,26.36,407723,0
+DIHP.US,D,20241031,000000,26.24,26.24,25.9297,26.125,522929,0
+DIHP.US,D,20241101,000000,26.27,26.3,26.1322,26.16,401399,0
+DIHP.US,D,20241104,000000,26.26,26.36,26.165,26.18,601997,0
+DIHP.US,D,20241105,000000,26.25,26.4299,26.2386,26.4,372260,0
+DIHP.US,D,20241106,000000,26.07,26.1,25.8649,26.075,465324,0
+DIHP.US,D,20241107,000000,26.38,26.515,26.33,26.5,506532,0
+DIHP.US,D,20241108,000000,26.26,26.26,26.065,26.19,436884,0
+DIHP.US,D,20241111,000000,26.2,26.235,26.13,26.15,487233,0
+DIHP.US,D,20241112,000000,25.915,25.92,25.605,25.75,499458,0
+DIHP.US,D,20241113,000000,25.63,25.66,25.4401,25.62,731181,0
+DIHP.US,D,20241114,000000,25.7601,25.8058,25.59,25.625,624077,0
+DIHP.US,D,20241115,000000,25.51,25.56,25.4101,25.465,580564,0
+DIHP.US,D,20241118,000000,25.45,25.68,25.45,25.65,500847,0
+DIHP.US,D,20241119,000000,25.47,25.66,25.438,25.66,793633,0
+DIHP.US,D,20241120,000000,25.5,25.535,25.36,25.53,1262545,0
+DIHP.US,D,20241121,000000,25.48,25.6,25.4201,25.58,446825,0
+DIHP.US,D,20241122,000000,25.625,25.78,25.59,25.75,543566,0
+DIHP.US,D,20241125,000000,25.9599,25.9599,25.7752,25.85,573257,0
+DIHP.US,D,20241126,000000,25.7792,25.81,25.63,25.72,672365,0
+DIHP.US,D,20241127,000000,25.87,25.93,25.8,25.89,695428,0
+DIHP.US,D,20241129,000000,26.0057,26.22,25.99,26.22,192610,0
+DIHP.US,D,20241202,000000,26.225,26.35,26.1027,26.315,702439,0
+DIHP.US,D,20241203,000000,26.4867,26.545,26.395,26.49,749645,0
+DIHP.US,D,20241204,000000,26.58,26.58,26.45,26.485,436742,0
+DIHP.US,D,20241205,000000,26.6187,26.65,26.555,26.605,547688,0
+DIHP.US,D,20241206,000000,26.6557,26.67,26.52,26.55,399125,0
+DIHP.US,D,20241209,000000,26.72,26.7654,26.5636,26.57,534166,0
+DIHP.US,D,20241210,000000,26.45,26.49,26.31,26.31,529249,0
+DIHP.US,D,20241211,000000,26.44,26.52,26.4,26.5,388449,0
+DIHP.US,D,20241212,000000,26.35,26.44,26.22,26.22,586160,0
+DIHP.US,D,20241213,000000,26.23,26.26,26.075,26.155,781271,0
+DIHP.US,D,20241216,000000,26.03,26.135,26,26.035,498431,0
+DIHP.US,D,20241217,000000,25.8519,25.9599,25.8399,25.85,670760,0
+DIHP.US,D,20241218,000000,25.83,25.885,25.205,25.225,756558,0
+DIHP.US,D,20241219,000000,25.355,25.38,25.14,25.165,1597078,0
+DIHP.US,D,20241220,000000,24.9399,25.3299,24.92,25.15,1282494,0
+DIHP.US,D,20241223,000000,25.14,25.285,25.045,25.27,928990,0
+DIHP.US,D,20241224,000000,25.1601,25.33,25.1601,25.32,390924,0
+DIHP.US,D,20241226,000000,25.36,25.4799,25.3399,25.42,804705,0
+DIHP.US,D,20241227,000000,25.3829,25.475,25.32,25.43,789021,0
+DIHP.US,D,20241230,000000,25.22,25.33,25.12,25.22,807026,0
+DIHP.US,D,20241231,000000,25.3,25.3472,25.17,25.23,1112308,0
+DIHP.US,D,20250102,000000,25.3104,25.37,25.14,25.22,1686725,0
+DIHP.US,D,20250103,000000,25.25,25.335,25.175,25.315,863572,0
+DIHP.US,D,20250106,000000,25.4896,25.66,25.465,25.495,686860,0
+DIHP.US,D,20250107,000000,25.7,25.73,25.469,25.51,598049,0
+DIHP.US,D,20250108,000000,25.35,25.51,25.3,25.5,1101770,0
+DIHP.US,D,20250110,000000,25.34,25.37,25.13,25.175,859608,0
+DIHP.US,D,20250113,000000,24.92,25.105,24.92,25.1,1329412,0
+DIHP.US,D,20250114,000000,25.1,25.1872,25.015,25.15,798124,0
+DIHP.US,D,20250115,000000,25.4,25.44,25.2823,25.35,774746,0
+DIHP.US,D,20250116,000000,25.42,25.59,25.37,25.49,688544,0
+DIHP.US,D,20250117,000000,25.5899,25.7,25.55,25.595,567408,0
+DIHP.US,D,20250121,000000,25.832,26.08,25.832,26.08,870520,0
+DIHP.US,D,20250122,000000,26.1,26.15,26.025,26.03,469647,0
+DIHP.US,D,20250123,000000,26.05,26.23,26.045,26.21,595840,0
+DIHP.US,D,20250124,000000,26.31,26.4,26.25,26.31,493338,0
+DIHP.US,D,20250127,000000,26.23,26.33,26.165,26.33,661125,0
+DIHP.US,D,20250128,000000,26.3,26.33,26.1152,26.275,517085,0
+DIHP.US,D,20250129,000000,26.3075,26.3782,26.23,26.31,521012,0
+DIHP.US,D,20250130,000000,26.54,26.72,26.48,26.59,540895,0
+DIHP.US,D,20250131,000000,26.57,26.665,26.31,26.31,578271,0
+DIHP.US,D,20250203,000000,25.97,26.215,25.8623,26.09,403166,0
+DIHP.US,D,20250204,000000,26.28,26.45,26.2372,26.415,499720,0
+DIHP.US,D,20250205,000000,26.61,26.73,26.55,26.71,428667,0
+DIHP.US,D,20250206,000000,26.76,26.825,26.71,26.77,606104,0
+DIHP.US,D,20250207,000000,26.775,26.8,26.49,26.53,485135,0
+DIHP.US,D,20250210,000000,26.705,26.7699,26.68,26.76,349719,0
+DIHP.US,D,20250211,000000,26.6301,26.915,26.6301,26.86,363863,0
+DIHP.US,D,20250212,000000,26.66,26.99,26.66,26.925,607675,0
+DIHP.US,D,20250213,000000,27.02,27.29,27,27.275,1160653,0
+DIHP.US,D,20250214,000000,27.39,27.44,27.25,27.25,483771,0
+DIHP.US,D,20250218,000000,27.39,27.4484,27.35,27.4,478013,0
+DIHP.US,D,20250219,000000,27.19,27.26,27.14,27.23,482558,0
+DIHP.US,D,20250220,000000,27.1745,27.39,27.1745,27.335,463076,0
+DIHP.US,D,20250221,000000,27.3867,27.3867,27.13,27.18,473482,0
+DIHP.US,D,20250224,000000,27.27,27.34,27.12,27.175,399638,0
+DIHP.US,D,20250225,000000,27.41,27.42,27.23,27.33,566332,0
+DIHP.US,D,20250226,000000,27.2052,27.47,27.2052,27.27,459858,0
+DIHP.US,D,20250227,000000,27.13,27.21,26.94,26.94,445104,0
+DIHP.US,D,20250228,000000,26.8601,26.995,26.74,26.99,550970,0
+DIHP.US,D,20250303,000000,27.51,27.55,27.07,27.205,742652,0
+DIHP.US,D,20250304,000000,26.97,27.4599,26.815,27.18,752611,0
+DIHP.US,D,20250305,000000,27.465,27.725,27.42,27.67,694388,0
+DIHP.US,D,20250306,000000,27.4937,27.74,27.445,27.485,499688,0
+DIHP.US,D,20250307,000000,27.4901,27.795,27.4901,27.77,473289,0
+DIHP.US,D,20250310,000000,27.465,27.51,27.075,27.26,386317,0
+DIHP.US,D,20250311,000000,27.26,27.32,26.943,27.14,532277,0
+DIHP.US,D,20250312,000000,27.2,27.345,27.0702,27.285,496335,0
+DIHP.US,D,20250313,000000,27.16,27.2104,27.03,27.105,462851,0
+DIHP.US,D,20250314,000000,27.33,27.58,27.315,27.57,461283,0
+DIHP.US,D,20250317,000000,27.68,27.88,27.63,27.85,474887,0
+DIHP.US,D,20250318,000000,27.75,27.82,27.65,27.795,523552,0
+DIHP.US,D,20250319,000000,27.6571,27.89,27.63,27.815,780360,0
+DIHP.US,D,20250320,000000,27.48,27.66,27.48,27.62,676497,0
+DIHP.US,D,20250321,000000,27.43,27.505,27.355,27.475,372009,0
+DIHP.US,D,20250324,000000,27.49,27.525,27.39,27.49,317715,0
+DIHP.US,D,20250325,000000,27.5704,27.605,27.4734,27.525,384823,0
+DIHP.US,D,20250326,000000,27.41,27.48,27.21,27.26,444565,0
+DIHP.US,D,20250327,000000,27.24,27.37,27.2151,27.31,562216,0
+DIHP.US,D,20250328,000000,27.24,27.305,27.075,27.12,480335,0
+DIHP.US,D,20250331,000000,26.79,27.01,26.725,26.94,756607,0
+DIHP.US,D,20250401,000000,26.96,27.075,26.84,27.01,627080,0
+DIHP.US,D,20250402,000000,26.8495,27.0656,26.8,27.045,425863,0
+DIHP.US,D,20250403,000000,26.93,26.9781,26.585,26.59,594392,0
+DIHP.US,D,20250404,000000,25.73,25.73,24.97,24.97,882958,0
+DIHP.US,D,20250407,000000,24.16,25.23,24.0012,24.36,1374330,0
+DIHP.US,D,20250408,000000,25.17,25.22,24.06,24.32,1190741,0
+DIHP.US,D,20250409,000000,24.43,26.09,24.23,25.96,805022,0
+DIHP.US,D,20250410,000000,25.5999,25.71,25.06,25.57,718953,0
+DIHP.US,D,20250411,000000,25.81,26.33,25.7,26.27,605185,0
+DIHP.US,D,20250414,000000,26.42,26.6587,26.317,26.53,450584,0
+DIHP.US,D,20250415,000000,26.545,26.7917,26.545,26.68,415666,0
+DIHP.US,D,20250416,000000,26.6821,26.855,26.53,26.615,450832,0
+DIHP.US,D,20250417,000000,26.84,27.065,26.82,26.94,553415,0
+DIHP.US,D,20250421,000000,27.02,27.02,26.6201,26.78,589779,0
+DIHP.US,D,20250422,000000,27.075,27.4,27.0668,27.27,422318,0
+DIHP.US,D,20250423,000000,27.41,27.5442,27.18,27.23,460027,0
+DIHP.US,D,20250424,000000,27.33,27.6,27.3299,27.57,450785,0
+DIHP.US,D,20250425,000000,27.49,27.59,27.39,27.55,325788,0
+DIHP.US,D,20250428,000000,27.58,27.7934,27.56,27.75,468157,0
+DIHP.US,D,20250429,000000,27.705,27.8471,27.705,27.78,335521,0
+DIHP.US,D,20250430,000000,27.65,27.867,27.5301,27.81,361371,0
+DIHP.US,D,20250501,000000,27.8,27.86,27.6735,27.73,380735,0
+DIHP.US,D,20250502,000000,28.15,28.24,28.09,28.175,421316,0
+DIHP.US,D,20250505,000000,28.225,28.3,28.215,28.225,465112,0
+DIHP.US,D,20250506,000000,28.24,28.32,28.1831,28.24,411427,0
+DIHP.US,D,20250507,000000,28.0869,28.2846,28.0718,28.17,467814,0
+DIHP.US,D,20250508,000000,28.24,28.26,28.07,28.09,303020,0
+DIHP.US,D,20250509,000000,28.3064,28.32,28.18,28.24,354367,0
+DIHP.US,D,20250512,000000,28.2701,28.37,28.15,28.36,367168,0
+DIHP.US,D,20250513,000000,28.32,28.48,28.3192,28.41,329354,0
+DIHP.US,D,20250514,000000,28.4699,28.51,28.22,28.24,324302,0
+DIHP.US,D,20250515,000000,28.385,28.535,28.3714,28.52,366277,0
+DIHP.US,D,20250516,000000,28.52,28.65,28.4635,28.62,298838,0
+DIHP.US,D,20250519,000000,28.61,28.86,28.6,28.83,268333,0
+DIHP.US,D,20250520,000000,28.92,29.04,28.917,29.025,418202,0
+DIHP.US,D,20250521,000000,29.053,29.125,28.81,28.81,319336,0
+DIHP.US,D,20250522,000000,28.68,28.89,28.68,28.81,354843,0
+DIHP.US,D,20250523,000000,28.66,28.9459,28.54,28.88,350829,0
+DIHP.US,D,20250527,000000,29.27,29.33,29.2339,29.3,371773,0
+DIHP.US,D,20250528,000000,29.0644,29.1099,28.9731,29.015,375725,0
+DIHP.US,D,20250529,000000,29.0407,29.18,29.005,29.135,2256462,0
+DIHP.US,D,20250530,000000,29.12,29.195,28.9654,29.16,344426,0
+DIHP.US,D,20250602,000000,29.27,29.515,29.19,29.515,432810,0
+DIHP.US,D,20250603,000000,29.18,29.3,29.14,29.265,410451,0
+DIHP.US,D,20250604,000000,29.3799,29.47,29.335,29.39,397225,0
+DIHP.US,D,20250605,000000,29.36,29.51,29.3,29.37,382489,0
+DIHP.US,D,20250606,000000,29.41,29.43,29.31,29.36,321188,0
+DIHP.US,D,20250609,000000,29.39,29.49,29.35,29.41,303574,0
+DIHP.US,D,20250610,000000,29.4736,29.52,29.4,29.475,307624,0
+DIHP.US,D,20250611,000000,29.52,29.6,29.48,29.49,476693,0
+DIHP.US,D,20250612,000000,29.69,29.745,29.64,29.735,1173481,0
+DIHP.US,D,20250613,000000,29.46,29.56,29.3413,29.41,358843,0
+DIHP.US,D,20250616,000000,29.5917,29.6981,29.43,29.43,306829,0
+DIHP.US,D,20250617,000000,29.3448,29.38,29.105,29.11,417831,0
+DIHP.US,D,20250618,000000,29.2,29.3,29.1,29.12,350652,0
+DIHP.US,D,20250620,000000,29.0868,29.13,28.85,28.86,393293,0
+DIHP.US,D,20250623,000000,28.74,29.09,28.7,29.08,520059,0
+DIHP.US,D,20250624,000000,28.8808,29.0481,28.8499,29.005,360964,0
+DIHP.US,D,20250625,000000,28.7666,28.88,28.7666,28.86,559835,0
+DIHP.US,D,20250626,000000,29.0407,29.195,29.04,29.18,527590,0
+DIHP.US,D,20250627,000000,29.305,29.49,29.2624,29.4,367866,0
+DIHP.US,D,20250630,000000,29.355,29.505,29.3135,29.49,489512,0
+DIHP.US,D,20250701,000000,29.4004,29.52,29.39,29.48,367773,0
+DIHP.US,D,20250702,000000,29.405,29.6,29.34,29.6,372159,0
+DIHP.US,D,20250703,000000,29.5117,29.5871,29.4884,29.55,289473,0
+DIHP.US,D,20250707,000000,29.3407,29.4155,29.1644,29.25,584811,0
+DIHP.US,D,20250708,000000,29.2381,29.47,29.2381,29.44,783417,0
+DIHP.US,D,20250709,000000,29.5295,29.6076,29.4499,29.6,376028,0
+DIHP.US,D,20250710,000000,29.54,29.66,29.5,29.63,349645,0
+DIHP.US,D,20250711,000000,29.4,29.4467,29.3467,29.4,435785,0
+DIHP.US,D,20250714,000000,29.28,29.41,29.28,29.385,380992,0
+DIHP.US,D,20250715,000000,29.32,29.38,29.0612,29.07,326868,0
+DIHP.US,D,20250716,000000,29.05,29.2,28.9708,29.19,398839,0
+DIHP.US,D,20250717,000000,29.11,29.1977,29.085,29.19,304204,0
+DIHP.US,D,20250718,000000,29.23,29.29,29.05,29.075,337284,0
+DIHP.US,D,20250721,000000,29.185,29.3452,29.15,29.21,376025,0
+DIHP.US,D,20250722,000000,29.25,29.41,29.2,29.385,357231,0
+DIHP.US,D,20250723,000000,29.74,30.0199,29.72,30.005,490307,0
+DIHP.US,D,20250724,000000,29.85,29.94,29.82,29.82,293842,0
+DIHP.US,D,20250725,000000,29.57,29.76,29.5501,29.76,278190,0
+DIHP.US,D,20250728,000000,29.42,29.47,29.2405,29.28,288041,0
+DIHP.US,D,20250729,000000,29.25,29.29,29.1947,29.23,372687,0
+DIHP.US,D,20250730,000000,29.16,29.19,28.8901,29,530752,0
+DIHP.US,D,20250731,000000,28.85,28.89,28.635,28.7,425965,0
+DIHP.US,D,20250801,000000,28.6662,28.73,28.535,28.69,434762,0
+DIHP.US,D,20250804,000000,28.95,29.0476,28.93,29.045,389114,0
+DIHP.US,D,20250805,000000,29.05,29.095,28.97,29.055,743235,0
+DIHP.US,D,20250806,000000,29.13,29.17,29.07,29.12,352870,0
+DIHP.US,D,20250807,000000,29.3846,29.4,29.1714,29.3,441413,0
+DIHP.US,D,20250808,000000,29.37,29.48,29.37,29.42,309698,0
+DIHP.US,D,20250811,000000,29.33,29.377,29.27,29.31,310711,0
+DIHP.US,D,20250812,000000,29.3875,29.66,29.38,29.63,314844,0
+DIHP.US,D,20250813,000000,29.8,29.86,29.78,29.86,1330809,0
+DIHP.US,D,20250814,000000,29.7,29.7981,29.6708,29.79,353494,0
+DIHP.US,D,20250815,000000,29.93,29.9899,29.92,29.95,387154,0
+DIHP.US,D,20250818,000000,29.94,29.98,29.88,29.98,397486,0
+DIHP.US,D,20250819,000000,30.0244,30.0899,29.96,30,613544,0
+DIHP.US,D,20250820,000000,30.06,30.1099,30,30.07,343930,0
+DIHP.US,D,20250821,000000,29.95,30,29.9,29.97,334592,0
+DIHP.US,D,20250822,000000,30.0528,30.449,30.04,30.395,414995,0
+DIHP.US,D,20250825,000000,30.25,30.26,29.9872,29.99,262286,0
+DIHP.US,D,20250826,000000,29.95,30.01,29.92,29.995,373255,0
+DIHP.US,D,20250827,000000,29.82,30.02,29.79,30.01,368902,0
+DIHP.US,D,20250828,000000,30.04,30.125,30.02,30.095,352376,0
+DIHP.US,D,20250829,000000,29.94,29.9799,29.9,29.945,355223,0
+DIHP.US,D,20250902,000000,29.56,29.715,29.5,29.69,322487,0
+DIHP.US,D,20250903,000000,29.7171,29.8,29.6898,29.79,351343,0
+DIHP.US,D,20250904,000000,29.8398,29.97,29.82,29.97,291743,0
+DIHP.US,D,20250905,000000,30.21,30.29,30.04,30.12,394107,0
+DIHP.US,D,20250908,000000,30.285,30.38,30.2135,30.362,413675,0
+DIHP.US,D,20250909,000000,30.2692,30.325,30.2,30.26,615571,0
+DIHP.US,D,20250910,000000,30.3,30.34,30.2,30.23,543469,0
+DIHP.US,D,20250911,000000,30.345,30.56,30.32,30.55,790453,0
+DIHP.US,D,20250912,000000,30.455,30.47,30.35,30.41,526168,0
+DIHP.US,D,20250915,000000,30.49,30.6,30.46,30.57,699857,0
+DIHP.US,D,20250916,000000,30.59,30.6,30.475,30.58,661062,0
+DIHP.US,D,20250917,000000,30.4601,30.7199,30.33,30.46,581596,0
+DIHP.US,D,20250918,000000,30.495,30.63,30.4468,30.59,570028,0
+DIHP.US,D,20250919,000000,30.46,30.5,30.375,30.44,659358,0
+DIHP.US,D,20250922,000000,30.49,30.59,30.415,30.56,369316,0
+DIHP.US,D,20250923,000000,30.55,30.55,30.35,30.385,329062,0
+DIHP.US,D,20250924,000000,30.0915,30.2551,30.0915,30.14,353152,0
+DIHP.US,D,20250925,000000,29.9821,30.01,29.84,29.96,511409,0
+DIHP.US,D,20250926,000000,30,30.085,29.98,30.07,472627,0
+DIHP.US,D,20250929,000000,30.21,30.2665,30.1809,30.24,311561,0
+DIHP.US,D,20250930,000000,30.19,30.42,30.16,30.395,354554,0
+DIHP.US,D,20251001,000000,30.6,30.73,30.5,30.68,969742,0
+DIHP.US,D,20251002,000000,30.77,30.77,30.55,30.71,355338,0
+DIHP.US,D,20251003,000000,30.8605,30.99,30.84,30.92,315088,0
+DIHP.US,D,20251006,000000,31.06,31.13,31.02,31.035,393128,0
+DIHP.US,D,20251007,000000,30.93,30.93,30.74,30.75,753853,0
+DIHP.US,D,20251008,000000,30.81,30.9,30.795,30.87,398101,0
+DIHP.US,D,20251009,000000,30.93,30.93,30.5501,30.62,495380,0
+DIHP.US,D,20251010,000000,30.5309,30.55,30.1002,30.11,511061,0
+DIHP.US,D,20251013,000000,30.245,30.4,30.215,30.33,459472,0
+DIHP.US,D,20251014,000000,30.17,30.6,30.14,30.5,413706,0
+DIHP.US,D,20251015,000000,30.67,30.79,30.56,30.71,472361,0
+DIHP.US,D,20251016,000000,30.865,30.99,30.76,30.845,465725,0
+DIHP.US,D,20251017,000000,30.74,30.95,30.73,30.92,360016,0
+DIHP.US,D,20251020,000000,31.07,31.16,31.04,31.13,257183,0
+DIHP.US,D,20251021,000000,30.94,30.98,30.85,30.86,439385,0
+DIHP.US,D,20251022,000000,30.8467,30.9498,30.7401,30.86,370167,0
+DIHP.US,D,20251023,000000,30.92,31.05,30.92,31.02,379609,0
+DIHP.US,D,20251024,000000,31.02,31.05,30.97,30.98,430270,0
+DIHP.US,D,20251027,000000,31.0457,31.155,31.0457,31.13,444549,0
+DIHP.US,D,20251028,000000,31.06,31.13,31.015,31.03,540797,0
+DIHP.US,D,20251029,000000,31.065,31.065,30.71,30.82,475137,0
+DIHP.US,D,20251030,000000,30.69,30.85,30.65,30.74,449742,0
+DIHP.US,D,20251031,000000,30.73,30.73,30.575,30.695,548929,0
+DIHP.US,D,20251103,000000,30.66,30.7,30.57,30.685,540651,0
+DIHP.US,D,20251104,000000,30.35,30.51,30.31,30.35,366056,0
+DIHP.US,D,20251105,000000,30.405,30.66,30.395,30.601,492492,0
+DIHP.US,D,20251106,000000,30.6,30.62,30.42,30.49,589814,0
+DIHP.US,D,20251107,000000,30.44,30.66,30.36,30.66,374343,0
+DIHP.US,D,20251110,000000,30.86,31.03,30.785,31.02,344459,0
+DIHP.US,D,20251111,000000,31.149,31.295,31.1,31.26,318253,0
+DIHP.US,D,20251112,000000,31.31,31.468,31.31,31.435,465512,0
+DIHP.US,D,20251113,000000,31.38,31.415,31.1,31.13,696117,0
+DIHP.US,D,20251114,000000,30.93,31.18,30.87,31.115,423914,0
+DIHP.US,D,20251117,000000,30.94,31.0499,30.68,30.79,604767,0
+DIHP.US,D,20251118,000000,30.49,30.6467,30.36,30.565,587872,0
+DIHP.US,D,20251119,000000,30.5,30.605,30.315,30.44,854300,0
+DIHP.US,D,20251120,000000,30.65,30.68,30.04,30.04,729322,0
+DIHP.US,D,20251121,000000,30.305,30.6,30.2359,30.53,724625,0
+DIHP.US,D,20251124,000000,30.48,30.605,30.42,30.565,610832,0
+DIHP.US,D,20251125,000000,30.64,30.91,30.58,30.875,887411,0
+DIHP.US,D,20251126,000000,31.0218,31.2599,31,31.19,473937,0
+DIHP.US,D,20251128,000000,31.1659,31.325,31.1634,31.32,182540,0
+DIHP.US,D,20251201,000000,31.18,31.24,31.09,31.09,412197,0
+DIHP.US,D,20251202,000000,31.16,31.2,31.05,31.16,442595,0
+DIHP.US,D,20251203,000000,31.25,31.395,31.235,31.39,547651,0
+DIHP.US,D,20251204,000000,31.51,31.519,31.36,31.41,504151,0
+DIHP.US,D,20251205,000000,31.46,31.53,31.35,31.375,428261,0
+DIHP.US,D,20251208,000000,31.36,31.3799,31.23,31.28,447599,0
+DIHP.US,D,20251209,000000,31.33,31.4091,31.2266,31.24,363266,0
+DIHP.US,D,20251210,000000,31.24,31.5965,31.23,31.54,569800,0
+DIHP.US,D,20251211,000000,31.585,31.7383,31.54,31.68,500478,0
+DIHP.US,D,20251212,000000,31.67,31.69,31.365,31.48,535396,0
+DIHP.US,D,20251215,000000,31.715,31.73,31.58,31.68,458354,0
+DIHP.US,D,20251216,000000,31.49,31.52,31.315,31.4,632660,0
+DIHP.US,D,20251217,000000,31.34,31.38,31.145,31.151,585206,0
+DIHP.US,D,20251218,000000,31.394,31.52,31.2913,31.355,650407,0
+DIHP.US,D,20251219,000000,31.42,31.6061,31.42,31.495,574663,0
+DIHP.US,D,20251222,000000,31.56,31.645,31.53,31.635,576591,0
+DIHP.US,D,20251223,000000,31.825,31.86,31.77,31.83,579651,0
+DIHP.US,D,20251224,000000,31.835,31.87,31.75,31.84,212662,0
+DIHP.US,D,20251226,000000,31.87,31.9,31.81,31.9,457152,0
+DIHP.US,D,20251229,000000,31.69,31.8,31.67,31.745,498589,0
+DIHP.US,D,20251230,000000,31.86,31.91,31.8,31.82,470685,0
+DIHP.US,D,20251231,000000,31.7499,31.78,31.65,31.665,365806,0
+DIHP.US,D,20260102,000000,31.91,32.01,31.83,32.005,579559,0
+DIHP.US,D,20260105,000000,32.07,32.315,32.0201,32.295,516358,0
+DIHP.US,D,20260106,000000,32.31,32.4464,32.3,32.39,491437,0
+DIHP.US,D,20260107,000000,32.37,32.4187,32.2815,32.34,423035,0
+DIHP.US,D,20260108,000000,32.215,32.38,32.215,32.37,481325,0
+DIHP.US,D,20260109,000000,32.5,32.7255,32.47,32.69,378520,0
+DIHP.US,D,20260112,000000,32.81,32.9,32.8,32.9,384229,0
+DIHP.US,D,20260113,000000,32.7283,32.7283,32.59,32.68,548739,0
+DIHP.US,D,20260114,000000,32.8199,32.855,32.73,32.845,596327,0
+DIHP.US,D,20260115,000000,32.845,32.91,32.74,32.75,496881,0
+DIHP.US,D,20260116,000000,32.78,32.835,32.675,32.82,598753,0
+DIHP.US,D,20260120,000000,32.4235,32.65,32.4,32.47,496582,0
+DIHP.US,D,20260121,000000,32.53,32.815,32.4,32.72,648154,0
+DIHP.US,D,20260122,000000,32.86,32.9399,32.775,32.88,504754,0
+DIHP.US,D,20260123,000000,32.805,33.15,32.7999,33.12,475906,0
+DIHP.US,D,20260126,000000,33.33,33.415,33.2633,33.28,453894,0
+DIHP.US,D,20260127,000000,33.589,33.82,33.47,33.755,878204,0
+DIHP.US,D,20260128,000000,33.51,33.585,33.31,33.5,1248177,0
+DIHP.US,D,20260129,000000,33.73,33.7465,33.225,33.57,643325,0
+DIHP.US,D,20260130,000000,33.34,33.435,33.03,33.14,450490,0
+DIHP.US,D,20260202,000000,33.245,33.35,33.19,33.32,407517,0
+DIHP.US,D,20260203,000000,33.3,33.41,33.1058,33.365,591355,0
+DIHP.US,D,20260204,000000,33.65,33.7423,33.37,33.52,844606,0
+DIHP.US,D,20260205,000000,33.23,33.415,33.13,33.13,757560,0
+DIHP.US,D,20260206,000000,33.52,33.845,33.52,33.82,413944,0
+DIHP.US,D,20260209,000000,34.0599,34.305,33.99,34.28,453561,0
+DIHP.US,D,20260210,000000,34.4583,34.4665,34.36,34.36,456737,0
+DIHP.US,D,20260211,000000,34.48,34.665,34.37,34.61,1052605,0
+DIHP.US,D,20260212,000000,34.56,34.59,34.215,34.29,596161,0
+DIHP.US,D,20260213,000000,34.395,34.5999,34.255,34.56,465107,0
+DIHP.US,D,20260217,000000,34.37,34.615,34.17,34.575,682654,0
+DIHP.US,D,20260218,000000,34.56,34.76,34.5201,34.59,425245,0
diff --git a/daily/us/nyse etfs/1/div.us.txt b/daily/us/nyse etfs/1/div.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b077b97d6f31cf7ba6a3abc535c7f9fa4a942ee7
--- /dev/null
+++ b/daily/us/nyse etfs/1/div.us.txt	
@@ -0,0 +1,3253 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIV.US,D,20130315,000000,15.2188,15.2524,15.1673,15.2524,90760.035442312,0
+DIV.US,D,20130318,000000,15.192,15.2188,15.1554,15.1673,140574.40141321,0
+DIV.US,D,20130319,000000,15.192,15.192,15.0803,15.1436,98091.626049073,0
+DIV.US,D,20130320,000000,15.192,15.2474,15.1782,15.2395,119171.21311085,0
+DIV.US,D,20130321,000000,15.2395,15.277,15.2366,15.2395,61770.420556242,0
+DIV.US,D,20130322,000000,15.2919,15.3285,15.2572,15.2978,80772.892155089,0
+DIV.US,D,20130325,000000,15.374,15.4096,15.282,15.2978,141311.60548939,0
+DIV.US,D,20130326,000000,15.374,15.4165,15.3631,15.4135,44444.607885121,0
+DIV.US,D,20130327,000000,15.374,15.4096,15.3414,15.4096,115180.80531302,0
+DIV.US,D,20130328,000000,15.461,15.4837,15.4135,15.4837,42132.881522769,0
+DIV.US,D,20130401,000000,15.5115,15.5243,15.4165,15.4442,70374.16854001,0
+DIV.US,D,20130402,000000,15.5115,15.5787,15.5045,15.5331,75723.701548253,0
+DIV.US,D,20130403,000000,15.5579,15.5717,15.4383,15.4837,70120.343816935,0
+DIV.US,D,20130404,000000,15.5115,15.6103,15.4985,15.6103,75132.118030328,0
+DIV.US,D,20130405,000000,15.462,15.6667,15.462,15.6667,83744.967298988,0
+DIV.US,D,20130408,000000,15.6726,15.7528,15.6528,15.7528,63665.510321356,0
+DIV.US,D,20130409,000000,15.7804,15.816,15.73,15.7874,105950.07992564,0
+DIV.US,D,20130410,000000,15.81,15.901,15.81,15.8872,82861.13141067,0
+DIV.US,D,20130411,000000,15.901,15.9406,15.8576,15.9248,56351.111030501,0
+DIV.US,D,20130412,000000,15.9109,15.9248,15.8308,15.9248,60889.618429554,0
+DIV.US,D,20130415,000000,15.8872,15.8872,15.5529,15.5787,102889.01444059,0
+DIV.US,D,20130416,000000,15.6202,15.7408,15.5955,15.7408,150534.24084576,0
+DIV.US,D,20130417,000000,15.6855,15.6855,15.462,15.5331,76874.508460046,0
+DIV.US,D,20130418,000000,15.5876,15.5955,15.5163,15.5787,30374.021443401,0
+DIV.US,D,20130419,000000,15.6202,15.7033,15.6202,15.7033,73146.015416305,0
+DIV.US,D,20130422,000000,15.7152,15.8042,15.6459,15.7874,43591.109613106,0
+DIV.US,D,20130423,000000,15.8744,15.901,15.7874,15.8951,46259.808593967,0
+DIV.US,D,20130424,000000,15.8872,15.9248,15.8496,15.9169,32130.569427393,0
+DIV.US,D,20130425,000000,15.9327,15.995,15.9248,15.9406,25928.549401013,0
+DIV.US,D,20130426,000000,15.9327,15.9455,15.8744,15.9218,48816.258394504,0
+DIV.US,D,20130429,000000,15.9485,16.0603,15.9327,16.0563,67350.519448394,0
+DIV.US,D,20130430,000000,16.0563,16.1097,16.0237,16.1097,75774.264242093,0
+DIV.US,D,20130501,000000,16.1047,16.1047,15.8872,15.8872,76562.031012116,0
+DIV.US,D,20130502,000000,15.9109,15.9218,15.8417,15.9218,36326.261762215,0
+DIV.US,D,20130503,000000,15.9218,15.9584,15.905,15.9159,77555.082319129,0
+DIV.US,D,20130506,000000,15.8734,15.8793,15.7972,15.8032,112744.69472383,0
+DIV.US,D,20130507,000000,15.8269,15.901,15.8269,15.901,36464.803543336,0
+DIV.US,D,20130508,000000,15.901,15.9633,15.901,15.9545,68272.782984031,0
+DIV.US,D,20130509,000000,15.9633,15.9683,15.8308,15.8635,33454.300752118,0
+DIV.US,D,20130510,000000,15.901,15.901,15.8308,15.8793,49806.275939886,0
+DIV.US,D,20130513,000000,15.8793,15.8793,15.821,15.821,21871.398847313,0
+DIV.US,D,20130514,000000,15.8269,15.9683,15.8269,15.9545,93898.967475883,0
+DIV.US,D,20130515,000000,15.9485,16.0721,15.8941,16.0465,53951.405580866,0
+DIV.US,D,20130516,000000,16.0395,16.1107,15.9683,15.9683,41861.865483787,0
+DIV.US,D,20130517,000000,15.9762,16.1107,15.9762,16.1107,23313.446875622,0
+DIV.US,D,20130520,000000,16.1047,16.1047,16.0019,16.0177,51674.061850326,0
+DIV.US,D,20130521,000000,16.0563,16.0721,15.9811,16.0671,161839.04793445,0
+DIV.US,D,20130522,000000,16.0849,16.2135,15.7972,15.8734,101566.29436973,0
+DIV.US,D,20130523,000000,15.7458,15.8941,15.6439,15.8734,128703.29215352,0
+DIV.US,D,20130524,000000,15.821,15.821,15.7518,15.815,97076.32715677,0
+DIV.US,D,20130528,000000,15.9159,15.9861,15.6509,15.7062,87932.569602795,0
+DIV.US,D,20130529,000000,15.6192,15.6192,15.3107,15.5263,152458.6569733,0
+DIV.US,D,20130530,000000,15.5075,15.638,15.5075,15.5559,50866.070002767,0
+DIV.US,D,20130531,000000,15.4877,15.5757,15.3651,15.371,94825.276027026,0
+DIV.US,D,20130603,000000,15.3987,15.3987,15.2434,15.368,72659.602301566,0
+DIV.US,D,20130604,000000,15.3483,15.3938,15.2751,15.368,39922.280548096,0
+DIV.US,D,20130605,000000,15.3404,15.3404,15.1406,15.1644,87820.32042247,0
+DIV.US,D,20130606,000000,15.1693,15.3483,15.1307,15.3483,46954.540007325,0
+DIV.US,D,20130607,000000,15.4699,15.5125,15.3216,15.4313,83279.790515662,0
+DIV.US,D,20130610,000000,15.4699,15.4807,15.3858,15.4175,104363.42259295,0
+DIV.US,D,20130611,000000,15.368,15.373,15.2434,15.2702,38776.529905688,0
+DIV.US,D,20130612,000000,15.3078,15.3483,15.1406,15.197,36558.850153877,0
+DIV.US,D,20130613,000000,15.1515,15.4699,15.1515,15.4699,55952.677003043,0
+DIV.US,D,20130614,000000,15.4452,15.5421,15.4383,15.463,52807.677446212,0
+DIV.US,D,20130617,000000,15.5055,15.5797,15.4096,15.4234,58045.972528008,0
+DIV.US,D,20130618,000000,15.4452,15.5549,15.4066,15.5421,53042.288345629,0
+DIV.US,D,20130619,000000,15.5727,15.5727,15.281,15.281,88958.992287741,0
+DIV.US,D,20130620,000000,15.2138,15.2504,14.8667,14.9487,141163.96242338,0
+DIV.US,D,20130621,000000,14.9715,15.1307,14.8667,15.0309,61505.472040522,0
+DIV.US,D,20130624,000000,14.9537,14.9883,14.7036,14.8617,175705.36109306,0
+DIV.US,D,20130625,000000,14.9843,15.0655,14.9023,15.0655,35980.412936351,0
+DIV.US,D,20130626,000000,15.1515,15.2276,15.0981,15.2049,70650.240848376,0
+DIV.US,D,20130627,000000,15.29,15.4066,15.29,15.3858,58514.183072964,0
+DIV.US,D,20130628,000000,15.8941,15.9564,15.823,15.8793,41228.820556914,0
+DIV.US,D,20130701,000000,15.3908,15.5659,15.3908,15.4274,58270.470888657,0
+DIV.US,D,20130702,000000,15.4422,15.4551,15.2572,15.3048,32745.411784484,0
+DIV.US,D,20130703,000000,15.2296,15.3107,15.1614,15.2404,16116.353034475,0
+DIV.US,D,20130705,000000,15.2534,15.3008,14.9665,15.1327,25943.718209165,0
+DIV.US,D,20130708,000000,15.1535,15.3661,15.1535,15.3305,56454.258925933,0
+DIV.US,D,20130709,000000,15.4551,15.46,15.3592,15.4551,66111.733449321,0
+DIV.US,D,20130710,000000,15.4481,15.5105,15.4422,15.5035,39317.550729773,0
+DIV.US,D,20130711,000000,15.5895,15.7379,15.5895,15.7379,39460.1375264,0
+DIV.US,D,20130712,000000,15.7754,15.7754,15.6617,15.7191,30546.945856334,0
+DIV.US,D,20130715,000000,15.6617,15.82,15.6548,15.815,21118.014709101,0
+DIV.US,D,20130716,000000,15.8566,15.8566,15.6874,15.7498,36925.935311153,0
+DIV.US,D,20130717,000000,15.8269,15.8417,15.7754,15.809,34105.548248773,0
+DIV.US,D,20130718,000000,15.7854,15.905,15.7854,15.8635,38468.097473265,0
+DIV.US,D,20130719,000000,15.7854,15.8803,15.7616,15.8417,14929.140983118,0
+DIV.US,D,20130722,000000,15.8358,15.9455,15.8358,15.9169,39510.70022024,0
+DIV.US,D,20130723,000000,15.9258,15.9258,15.8358,15.8734,20849.021177874,0
+DIV.US,D,20130724,000000,15.82,15.82,15.6113,15.6548,42690.082408882,0
+DIV.US,D,20130725,000000,15.6044,15.731,15.5529,15.7003,29402.206467802,0
+DIV.US,D,20130726,000000,15.6874,15.7616,15.6232,15.7616,36676.155603585,0
+DIV.US,D,20130729,000000,15.7754,15.7912,15.731,15.7754,53142.402479431,0
+DIV.US,D,20130730,000000,15.7962,15.8358,15.7191,15.7616,42963.120955617,0
+DIV.US,D,20130731,000000,15.7854,15.7854,15.6548,15.7062,56633.250862126,0
+DIV.US,D,20130801,000000,15.824,15.824,15.6588,15.6855,48463.330791503,0
+DIV.US,D,20130802,000000,15.6449,15.723,15.6449,15.7162,29879.518297649,0
+DIV.US,D,20130805,000000,15.6964,15.7725,15.6351,15.639,40635.214531236,0
+DIV.US,D,20130806,000000,15.5747,15.6657,15.5559,15.6657,57475.625341495,0
+DIV.US,D,20130807,000000,15.6588,15.6588,15.5253,15.6351,31790.788124791,0
+DIV.US,D,20130808,000000,15.7824,15.7824,15.5619,15.6251,14687.451306565,0
+DIV.US,D,20130809,000000,15.6133,15.6202,15.5441,15.5678,33273.286308171,0
+DIV.US,D,20130812,000000,15.5441,15.5559,15.4937,15.5559,34420.048204457,0
+DIV.US,D,20130813,000000,15.5619,15.5619,15.3928,15.463,30454.921753545,0
+DIV.US,D,20130814,000000,15.4442,15.4561,15.3532,15.4135,34099.480725513,0
+DIV.US,D,20130815,000000,15.3256,15.3394,15.2,15.2266,51166.412404175,0
+DIV.US,D,20130816,000000,15.2484,15.2672,15.0387,15.0882,44275.728487696,0
+DIV.US,D,20130819,000000,15.0694,15.0882,14.836,14.8667,62590.547450323,0
+DIV.US,D,20130820,000000,14.9092,15.0823,14.8845,15.0309,38599.560477248,0
+DIV.US,D,20130821,000000,15.0239,15.0655,14.9349,14.9587,44419.326538201,0
+DIV.US,D,20130822,000000,14.9785,15.0882,14.9785,15.0309,8500.6000883351,0
+DIV.US,D,20130823,000000,15.0655,15.2732,15.0655,15.2732,28743.880194009,0
+DIV.US,D,20130826,000000,15.2732,15.284,15.1772,15.192,12889.441913623,0
+DIV.US,D,20130827,000000,15.106,15.1544,15.0823,15.1129,16754.454230732,0
+DIV.US,D,20130828,000000,14.9893,15.1198,14.9843,15.0655,13595.297119627,0
+DIV.US,D,20130829,000000,14.9992,15.1129,14.9992,15.106,10448.275055042,0
+DIV.US,D,20130830,000000,15.4106,15.46,15.3008,15.3008,21913.871510138,0
+DIV.US,D,20130903,000000,15.0763,15.0763,14.8885,14.9339,39248.785466151,0
+DIV.US,D,20130904,000000,14.9537,15.0526,14.9231,14.9933,25622.139476344,0
+DIV.US,D,20130905,000000,14.9893,14.9992,14.9419,14.9843,7115.1822771265,0
+DIV.US,D,20130906,000000,15.0447,15.0763,14.9843,15.0041,25178.199024431,0
+DIV.US,D,20130909,000000,15.0041,15.1268,14.9933,15.1268,24847.519006719,0
+DIV.US,D,20130910,000000,15.1792,15.2078,15.1376,15.1861,31993.03890015,0
+DIV.US,D,20130911,000000,15.1673,15.2128,15.1426,15.194,22156.572440569,0
+DIV.US,D,20130912,000000,15.2128,15.2434,15.1624,15.194,20985.540451241,0
+DIV.US,D,20130913,000000,15.2434,15.2751,15.194,15.2029,6893.7176781085,0
+DIV.US,D,20130916,000000,15.29,15.3552,15.2326,15.2326,26895.308107228,0
+DIV.US,D,20130917,000000,15.2554,15.2968,15.2376,15.286,24934.486840124,0
+DIV.US,D,20130918,000000,15.2751,15.5223,15.2326,15.5153,60194.887016196,0
+DIV.US,D,20130919,000000,15.5727,15.6123,15.5223,15.5529,36272.665306745,0
+DIV.US,D,20130920,000000,15.5471,15.5471,15.4106,15.4145,22603.546654112,0
+DIV.US,D,20130923,000000,15.4106,15.4591,15.3888,15.4422,11006.487195032,0
+DIV.US,D,20130924,000000,15.4333,15.4976,15.3552,15.4422,11734.589986325,0
+DIV.US,D,20130925,000000,15.4254,15.4897,15.4076,15.4333,35726.588213276,0
+DIV.US,D,20130926,000000,15.4461,15.4769,15.4461,15.4709,22564.107752917,0
+DIV.US,D,20130927,000000,15.4461,15.4461,15.3641,15.4076,20938.011519031,0
+DIV.US,D,20130930,000000,15.6538,15.6538,15.5441,15.6083,36117.943463594,0
+DIV.US,D,20131001,000000,15.4076,15.5173,15.3957,15.46,8063.7384135598,0
+DIV.US,D,20131002,000000,15.4343,15.4985,15.3819,15.4837,22267.810367016,0
+DIV.US,D,20131003,000000,15.375,15.3957,15.3354,15.3502,17727.280460209,0
+DIV.US,D,20131004,000000,15.3502,15.3957,15.3502,15.3641,14195.981922442,0
+DIV.US,D,20131007,000000,15.3226,15.3898,15.3146,15.3226,15951.518652558,0
+DIV.US,D,20131008,000000,15.3146,15.37,15.2702,15.2702,39874.751615886,0
+DIV.US,D,20131009,000000,15.2554,15.3146,15.2266,15.2326,36310.081700185,0
+DIV.US,D,20131010,000000,15.4106,15.5045,15.3957,15.4917,32186.188390617,0
+DIV.US,D,20131011,000000,15.4985,15.6192,15.4985,15.5985,49780.994592966,0
+DIV.US,D,20131014,000000,15.5797,15.5985,15.4917,15.5985,14620.708550696,0
+DIV.US,D,20131015,000000,15.5985,15.5985,15.4669,15.4917,27446.441470081,0
+DIV.US,D,20131016,000000,15.5491,15.6281,15.5491,15.6281,15295.214886518,0
+DIV.US,D,20131017,000000,15.6351,15.8576,15.6351,15.8496,45003.831278988,0
+DIV.US,D,20131018,000000,15.8744,15.9505,15.8744,15.9367,39218.447849847,0
+DIV.US,D,20131021,000000,15.9791,15.9791,15.903,15.9367,26216.756755899,0
+DIV.US,D,20131022,000000,15.9791,16.1166,15.9791,16.1018,27596.107043847,0
+DIV.US,D,20131023,000000,16.0603,16.1611,16.0395,16.1295,41738.492510819,0
+DIV.US,D,20131024,000000,16.17,16.17,16.1215,16.1532,15216.337084128,0
+DIV.US,D,20131025,000000,16.1295,16.2126,16.1295,16.2126,23972.784403292,0
+DIV.US,D,20131028,000000,16.2382,16.2442,16.2026,16.2442,24295.374389989,0
+DIV.US,D,20131029,000000,16.2026,16.3144,16.17,16.2204,21464.874788841,0
+DIV.US,D,20131030,000000,16.2382,16.26,16.1532,16.175,46839.25706537,0
+DIV.US,D,20131031,000000,16.3421,16.4113,16.2353,16.3589,56301.559590537,0
+DIV.US,D,20131101,000000,16.2026,16.2244,16.1364,16.2066,45937.218607269,0
+DIV.US,D,20131104,000000,16.2343,16.2343,16.1621,16.2204,10414.903677108,0
+DIV.US,D,20131105,000000,16.175,16.175,16.1057,16.1057,26983.287194509,0
+DIV.US,D,20131106,000000,16.1888,16.2086,16.1542,16.1967,23579.406645219,0
+DIV.US,D,20131107,000000,16.1364,16.1621,15.9831,15.9831,20727.670712658,0
+DIV.US,D,20131108,000000,15.9495,16.0603,15.906,16.0603,22249.607797234,0
+DIV.US,D,20131111,000000,16.0563,16.0563,15.9791,16.0079,39090.018607494,0
+DIV.US,D,20131112,000000,15.9604,16.0079,15.9218,15.993,14259.69091668,0
+DIV.US,D,20131113,000000,15.9179,16.0563,15.906,16.0563,11887.28932172,0
+DIV.US,D,20131114,000000,16.1443,16.2511,16.1028,16.2126,37832.018784761,0
+DIV.US,D,20131115,000000,16.2204,16.2343,16.1809,16.2343,33034.630393248,0
+DIV.US,D,20131118,000000,16.2204,16.2738,16.2026,16.2343,215146.2847958,0
+DIV.US,D,20131119,000000,16.2244,16.2343,16.1443,16.171,15960.619937448,0
+DIV.US,D,20131120,000000,16.1967,16.1967,16.1057,16.1057,10447.263801164,0
+DIV.US,D,20131121,000000,16.1028,16.2026,16.1028,16.175,10981.205848113,0
+DIV.US,D,20131122,000000,16.1809,16.2452,16.1809,16.2452,13244.392024379,0
+DIV.US,D,20131125,000000,16.257,16.2886,16.2086,16.2086,20940.034026785,0
+DIV.US,D,20131126,000000,16.2452,16.2452,16.1542,16.1621,22792.651129073,0
+DIV.US,D,20131127,000000,16.1621,16.2026,16.1443,16.1809,38495.401327939,0
+DIV.US,D,20131129,000000,16.2976,16.3312,16.2758,16.2896,12913.712006667,0
+DIV.US,D,20131202,000000,16.1552,16.2135,16.0513,16.0513,37620.666724512,0
+DIV.US,D,20131203,000000,15.9791,16.0157,15.9268,15.9723,27167.335400086,0
+DIV.US,D,20131204,000000,15.9169,16.0079,15.8536,15.9594,25430.001239753,0
+DIV.US,D,20131205,000000,15.9109,15.9347,15.8862,15.901,10301.643242906,0
+DIV.US,D,20131206,000000,15.9723,16.0227,15.9268,16.0079,21890.612670972,0
+DIV.US,D,20131209,000000,16.0385,16.0385,15.9564,15.9921,23619.856800291,0
+DIV.US,D,20131210,000000,15.9455,15.9831,15.9169,15.9268,16997.155161163,0
+DIV.US,D,20131211,000000,15.8941,15.905,15.727,15.727,45369.905182388,0
+DIV.US,D,20131212,000000,15.7388,15.7932,15.6934,15.7706,22993.890650555,0
+DIV.US,D,20131213,000000,15.8002,15.823,15.7518,15.8062,64564.515017825,0
+DIV.US,D,20131216,000000,15.8793,15.9169,15.8398,15.8615,32189.222152247,0
+DIV.US,D,20131217,000000,15.8714,15.9218,15.813,15.9169,59472.851748165,0
+DIV.US,D,20131218,000000,15.9109,16.0869,15.8466,16.0869,24004.133273473,0
+DIV.US,D,20131219,000000,16.0801,16.0801,15.9564,16.0315,173829.4851516,0
+DIV.US,D,20131220,000000,15.9831,16.2066,15.9831,16.2066,247773.3798767,0
+DIV.US,D,20131223,000000,16.258,16.2896,16.2135,16.258,29925.024722105,0
+DIV.US,D,20131224,000000,16.268,16.3421,16.268,16.3036,8990.0469647037,0
+DIV.US,D,20131226,000000,16.3272,16.3668,16.3184,16.349,31732.135399937,0
+DIV.US,D,20131227,000000,16.354,16.3718,16.3272,16.3718,23478.28125754,0
+DIV.US,D,20131230,000000,16.349,16.4113,16.3312,16.4064,12526.401771854,0
+DIV.US,D,20131231,000000,16.3925,16.4479,16.3806,16.4113,25103.366237549,0
+DIV.US,D,20140102,000000,16.354,16.354,16.2066,16.2521,50188.529905314,0
+DIV.US,D,20140103,000000,16.2086,16.2896,16.2086,16.2521,24550.210366942,0
+DIV.US,D,20140106,000000,16.2896,16.2896,16.2214,16.2452,92035.22658095,0
+DIV.US,D,20140107,000000,16.26,16.3272,16.26,16.3184,13136.187859561,0
+DIV.US,D,20140108,000000,16.2758,16.2758,16.1967,16.2392,25748.546210943,0
+DIV.US,D,20140109,000000,16.2986,16.2986,16.2026,16.2343,28045.103765143,0
+DIV.US,D,20140110,000000,16.268,16.349,16.258,16.3272,28547.696941911,0
+DIV.US,D,20140113,000000,16.354,16.3718,16.2086,16.2521,52755.092244619,0
+DIV.US,D,20140114,000000,16.2254,16.3599,16.2254,16.3372,23692.66707942,0
+DIV.US,D,20140115,000000,16.3668,16.3994,16.3372,16.3856,19921.701372853,0
+DIV.US,D,20140116,000000,16.3856,16.4865,16.3668,16.4865,47149.712005547,0
+DIV.US,D,20140117,000000,16.4707,16.4953,16.4439,16.4479,16257.928577226,0
+DIV.US,D,20140121,000000,16.5221,16.6367,16.5221,16.617,46128.345589984,0
+DIV.US,D,20140122,000000,16.6674,16.7386,16.6526,16.7386,21062.395745877,0
+DIV.US,D,20140123,000000,16.6526,16.702,16.6259,16.6674,29269.732209942,0
+DIV.US,D,20140124,000000,16.6477,16.6477,16.5151,16.5507,33801.160831858,0
+DIV.US,D,20140127,000000,16.4953,16.5893,16.4113,16.4736,31399.432874471,0
+DIV.US,D,20140128,000000,16.5151,16.6239,16.4865,16.5843,26588.898182559,0
+DIV.US,D,20140129,000000,16.5429,16.5893,16.439,16.5023,25419.888700985,0
+DIV.US,D,20140130,000000,16.5982,16.7525,16.5982,16.6872,51282.706600006,0
+DIV.US,D,20140131,000000,16.5597,16.8414,16.5597,16.7653,45041.24767243,0
+DIV.US,D,20140203,000000,16.7356,16.7356,16.4192,16.4588,78948.590161352,0
+DIV.US,D,20140204,000000,16.4885,16.5537,16.4509,16.4885,22342.643153899,0
+DIV.US,D,20140205,000000,16.4133,16.435,16.3204,16.3816,33960.938944392,0
+DIV.US,D,20140206,000000,16.4074,16.5399,16.4074,16.5112,34696.120512821,0
+DIV.US,D,20140207,000000,16.5231,16.706,16.5231,16.706,58705.310055678,0
+DIV.US,D,20140210,000000,16.7554,16.7554,16.6269,16.6625,33083.170579334,0
+DIV.US,D,20140211,000000,16.6575,16.8098,16.6447,16.8039,22886.697739615,0
+DIV.US,D,20140212,000000,16.8098,16.8326,16.7683,16.8039,17275.249977281,0
+DIV.US,D,20140213,000000,16.7109,16.9068,16.7109,16.89,45595.414796913,0
+DIV.US,D,20140214,000000,16.8464,16.9285,16.8464,16.9285,36831.888700612,0
+DIV.US,D,20140218,000000,16.9285,17.0481,16.9285,16.9829,24284.250597345,0
+DIV.US,D,20140219,000000,16.9522,16.976,16.8602,16.8602,23753.342312028,0
+DIV.US,D,20140220,000000,16.8236,17.0481,16.8236,17.0481,41049.828620721,0
+DIV.US,D,20140221,000000,17.0353,17.0689,17.0046,17.0442,16252.872307842,0
+DIV.US,D,20140224,000000,17.0937,17.15,17.0442,17.0481,29231.304562623,0
+DIV.US,D,20140225,000000,17.0749,17.1935,17.0551,17.0937,57773.94523515,0
+DIV.US,D,20140226,000000,17.0975,17.1115,17.0244,17.0629,23693.678333297,0
+DIV.US,D,20140227,000000,17.0481,17.0877,16.969,17.0303,37961.459280992,0
+DIV.US,D,20140228,000000,17.0629,17.1559,17.0629,17.1153,114710.57226031,0
+DIV.US,D,20140303,000000,17.0779,17.1539,17.0215,17.1539,104665.78750212,0
+DIV.US,D,20140304,000000,17.3706,17.3706,17.2568,17.3092,49248.063799895,0
+DIV.US,D,20140305,000000,17.2914,17.3042,17.1895,17.2202,35785.240938129,0
+DIV.US,D,20140306,000000,17.2815,17.2815,17.1649,17.1836,19576.863800866,0
+DIV.US,D,20140307,000000,17.2686,17.2686,17.0779,17.1539,28423.312715065,0
+DIV.US,D,20140310,000000,17.1471,17.1717,17.0719,17.1085,44592.250951133,0
+DIV.US,D,20140311,000000,17.1471,17.1471,17.0056,17.0333,153924.97509465,0
+DIV.US,D,20140312,000000,17.0215,17.0403,16.9878,17.0274,15228.47213065,0
+DIV.US,D,20140313,000000,17.0847,17.1253,17.0215,17.0779,45050.348957321,0
+DIV.US,D,20140314,000000,17.1391,17.2054,17.0333,17.1471,16472.314399107,0
+DIV.US,D,20140317,000000,17.1975,17.2568,17.1836,17.2271,44239.323348132,0
+DIV.US,D,20140318,000000,17.2647,17.329,17.2568,17.3042,14979.703676958,0
+DIV.US,D,20140319,000000,17.3359,17.3359,17.0581,17.0897,57987.319803154,0
+DIV.US,D,20140320,000000,17.1085,17.1085,17.0145,17.0847,14856.330703989,0
+DIV.US,D,20140321,000000,17.1797,17.2331,17.1331,17.1331,25806.187681921,0
+DIV.US,D,20140324,000000,17.2271,17.2271,17.0659,17.1135,54177.926449269,0
+DIV.US,D,20140325,000000,17.1717,17.1717,17.0847,17.1331,11213.794239775,0
+DIV.US,D,20140326,000000,17.2202,17.2202,17.0779,17.0779,16299.389986175,0
+DIV.US,D,20140327,000000,17.0451,17.1135,17.0215,17.0995,10374.453522036,0
+DIV.US,D,20140328,000000,17.1797,17.2054,17.1471,17.1589,18027.622861617,0
+DIV.US,D,20140331,000000,17.2686,17.329,17.2271,17.324,36116.932209718,0
+DIV.US,D,20140401,000000,17.3052,17.3814,17.2657,17.3754,36995.711828653,0
+DIV.US,D,20140402,000000,17.4308,17.4308,17.3408,17.3893,45386.085244416,0
+DIV.US,D,20140403,000000,17.4615,17.4615,17.3528,17.4022,37859.322639435,0
+DIV.US,D,20140404,000000,17.4615,17.5149,17.3893,17.3972,23713.903410833,0
+DIV.US,D,20140407,000000,17.418,17.4308,17.3052,17.3052,37124.141071005,0
+DIV.US,D,20140408,000000,17.32,17.4427,17.3132,17.4269,23551.091536669,0
+DIV.US,D,20140409,000000,17.4684,17.4882,17.3754,17.4813,111419.95214522,0
+DIV.US,D,20140410,000000,17.4813,17.593,17.3666,17.3893,64566.537525579,0
+DIV.US,D,20140411,000000,17.3893,17.41,17.2944,17.334,61956.491269573,0
+DIV.US,D,20140414,000000,17.4615,17.4813,17.3893,17.4308,69320.442000391,0
+DIV.US,D,20140415,000000,17.4753,17.507,17.418,17.507,78346.894104659,0
+DIV.US,D,20140416,000000,17.6187,17.6425,17.5475,17.6425,62682.571553111,0
+DIV.US,D,20140417,000000,17.6425,17.6425,17.593,17.6127,30842.231988358,0
+DIV.US,D,20140421,000000,17.6425,17.6721,17.6187,17.6721,57600.009568342,0
+DIV.US,D,20140422,000000,17.7166,17.7512,17.6681,17.7225,91750.052987694,0
+DIV.US,D,20140423,000000,17.7037,17.7512,17.6355,17.6425,28797.476649479,0
+DIV.US,D,20140424,000000,17.7107,17.7107,17.6425,17.6613,58860.031898828,0
+DIV.US,D,20140425,000000,17.7107,17.7107,17.6257,17.7037,64032.595478632,0
+DIV.US,D,20140428,000000,17.7621,17.8224,17.7107,17.8224,69505.501459844,0
+DIV.US,D,20140429,000000,17.9036,17.9362,17.855,17.9006,109116.31581389,0
+DIV.US,D,20140430,000000,17.944,18.0093,17.9036,17.9935,136789.27815237,0
+DIV.US,D,20140501,000000,17.9678,18.0499,17.9678,18.04,67430.408504661,0
+DIV.US,D,20140502,000000,17.9608,18.0331,17.8976,17.9214,168651.86530241,0
+DIV.US,D,20140505,000000,17.9262,17.9984,17.8936,17.9984,28523.426848867,0
+DIV.US,D,20140506,000000,17.9984,17.9984,17.8936,17.8936,69072.684800576,0
+DIV.US,D,20140507,000000,17.9628,18.0439,17.9608,18.0291,53852.302700941,0
+DIV.US,D,20140508,000000,18.0578,18.1092,17.948,17.9747,82431.348513032,0
+DIV.US,D,20140509,000000,17.9608,17.9747,17.8976,17.9332,27276.55081878,0
+DIV.US,D,20140512,000000,18.0291,18.0291,17.9608,17.9628,58925.763400819,0
+DIV.US,D,20140513,000000,17.9747,18.0202,17.9262,17.9391,81205.708814357,0
+DIV.US,D,20140514,000000,17.9628,18.0499,17.9262,17.9608,141525.99131128,0
+DIV.US,D,20140515,000000,17.9391,17.9608,17.866,17.955,64903.285066551,0
+DIV.US,D,20140516,000000,18.0202,18.0331,17.9332,18.0331,53399.260964137,0
+DIV.US,D,20140519,000000,17.9984,18.0133,17.9391,17.9836,40911.2868396,0
+DIV.US,D,20140520,000000,18.0291,18.0291,17.866,17.9628,126628.19919834,0
+DIV.US,D,20140521,000000,18.0439,18.0439,17.9262,18.0291,96709.241999494,0
+DIV.US,D,20140522,000000,18.0133,18.1409,18.0133,18.1201,110724.20947799,0
+DIV.US,D,20140523,000000,18.1507,18.1823,18.0983,18.1823,51803.502346555,0
+DIV.US,D,20140527,000000,18.2773,18.2773,18.1439,18.2546,83422.377312291,0
+DIV.US,D,20140528,000000,18.3297,18.3297,18.2189,18.2971,73532.31439724,0
+DIV.US,D,20140529,000000,18.3514,18.3812,18.2892,18.3812,96751.71466232,0
+DIV.US,D,20140530,000000,18.3584,18.4444,18.307,18.4048,80926.602744361,0
+DIV.US,D,20140602,000000,18.4721,18.4721,18.3416,18.3772,72075.097560779,0
+DIV.US,D,20140603,000000,18.3624,18.3624,18.305,18.3238,58330.134867387,0
+DIV.US,D,20140604,000000,18.3475,18.3624,18.2813,18.3624,50064.145678469,0
+DIV.US,D,20140605,000000,18.3287,18.486,18.3169,18.486,75064.364020584,0
+DIV.US,D,20140606,000000,18.5384,18.5453,18.4721,18.4978,128776.10243265,0
+DIV.US,D,20140609,000000,18.569,18.569,18.5107,18.5453,81981.340537859,0
+DIV.US,D,20140610,000000,18.5957,18.5957,18.5245,18.5453,61863.455912907,0
+DIV.US,D,20140611,000000,18.5591,18.5591,18.4198,18.4682,59359.591313964,0
+DIV.US,D,20140612,000000,18.5502,18.6165,18.3772,18.4602,57363.376161172,0
+DIV.US,D,20140613,000000,18.478,18.5502,18.391,18.5502,62163.798314316,0
+DIV.US,D,20140616,000000,18.569,18.6383,18.5384,18.6225,82228.086483796,0
+DIV.US,D,20140617,000000,18.6461,18.6649,18.5384,18.6017,109203.2836473,0
+DIV.US,D,20140618,000000,18.6571,18.7519,18.6086,18.7519,73014.552412321,0
+DIV.US,D,20140619,000000,18.7747,18.8884,18.7747,18.8884,76959.453785696,0
+DIV.US,D,20140620,000000,18.9468,18.9546,18.8647,18.9022,121999.69020425,0
+DIV.US,D,20140623,000000,18.9468,18.9468,18.8498,18.9022,111157.02613726,0
+DIV.US,D,20140624,000000,18.9092,18.9626,18.842,18.842,140184.05741677,0
+DIV.US,D,20140625,000000,18.8696,18.8974,18.8064,18.8974,52868.35267882,0
+DIV.US,D,20140626,000000,18.9696,18.9696,18.8825,18.9626,58273.504650287,0
+DIV.US,D,20140627,000000,18.924,19.0407,18.924,19.0407,89000.45369669,0
+DIV.US,D,20140630,000000,19.0724,19.1079,18.9844,19.0724,62539.984756483,0
+DIV.US,D,20140701,000000,19.1455,19.1455,19.0269,19.0457,81668.863089929,0
+DIV.US,D,20140702,000000,19.0882,19.0882,18.8993,18.9358,91016.893927018,0
+DIV.US,D,20140703,000000,18.922,18.9734,18.8667,18.8993,62072.785465404,0
+DIV.US,D,20140707,000000,18.9042,18.9181,18.8311,18.8449,179989.03251515,0
+DIV.US,D,20140708,000000,18.8449,18.8993,18.8311,18.8854,60687.367654196,0
+DIV.US,D,20140709,000000,19.0269,19.0269,18.8667,18.9498,72745.558881093,0
+DIV.US,D,20140710,000000,18.9428,18.9428,18.7668,18.925,119052.89640727,0
+DIV.US,D,20140711,000000,18.9646,19.0457,18.8726,19.0091,68669.194503735,0
+DIV.US,D,20140714,000000,19.0269,19.0378,18.925,18.93,103331.94363862,0
+DIV.US,D,20140715,000000,18.9734,18.9734,18.8083,18.8311,84179.80646601,0
+DIV.US,D,20140716,000000,18.8993,18.9042,18.8311,18.8776,124910.07886167,0
+DIV.US,D,20140717,000000,18.8608,18.8776,18.7163,18.7163,65555.543817084,0
+DIV.US,D,20140718,000000,18.8449,18.925,18.7163,18.925,66283.646608376,0
+DIV.US,D,20140721,000000,18.8311,18.922,18.7955,18.8726,51811.592377569,0
+DIV.US,D,20140722,000000,18.93,18.9734,18.9122,18.9428,84991.843329075,0
+DIV.US,D,20140723,000000,19.02,19.02,18.9181,18.93,76124.158083465,0
+DIV.US,D,20140724,000000,18.9874,19.0269,18.9358,18.9874,59968.366147794,0
+DIV.US,D,20140725,000000,18.9932,19.02,18.8776,18.9042,57871.025607323,0
+DIV.US,D,20140728,000000,18.9874,18.9874,18.8993,18.9646,741799.21379939,0
+DIV.US,D,20140729,000000,19.1455,19.2147,19.0378,19.0378,192370.82498263,0
+DIV.US,D,20140730,000000,19.0813,19.1545,18.838,18.8854,48188.269737015,0
+DIV.US,D,20140731,000000,18.8854,18.8993,18.6254,18.6363,108355.85289854,0
+DIV.US,D,20140801,000000,18.6095,18.7293,18.5641,18.5967,119360.31758581,0
+DIV.US,D,20140804,000000,18.6471,18.6897,18.4988,18.6827,316166.50207207,0
+DIV.US,D,20140805,000000,18.7025,18.7025,18.4692,18.5334,169065.46813802,0
+DIV.US,D,20140806,000000,18.4692,18.5117,18.4474,18.5117,57719.337525803,0
+DIV.US,D,20140807,000000,18.5849,18.6185,18.4602,18.5265,147108.11271118,0
+DIV.US,D,20140808,000000,18.5849,18.7124,18.5384,18.7025,108468.10207886,0
+DIV.US,D,20140811,000000,18.7975,18.8686,18.7787,18.8103,84534.756576765,0
+DIV.US,D,20140812,000000,18.839,18.839,18.7549,18.7846,278808.76135552,0
+DIV.US,D,20140813,000000,18.8311,18.8796,18.7678,18.8618,130864.34168823,0
+DIV.US,D,20140814,000000,18.8874,18.9616,18.8874,18.9458,73748.722726874,0
+DIV.US,D,20140815,000000,19.0358,19.0556,18.9003,19.01,110281.28027995,0
+DIV.US,D,20140818,000000,19.0773,19.0911,19.01,19.0556,80269.287724445,0
+DIV.US,D,20140819,000000,19.0911,19.2187,19.0486,19.1357,98161.402566572,0
+DIV.US,D,20140820,000000,19.1465,19.1841,19.0911,19.1693,128013.61700955,0
+DIV.US,D,20140821,000000,19.2019,19.2445,19.1841,19.1959,113010.65449343,0
+DIV.US,D,20140822,000000,19.2187,19.2187,19.0991,19.1623,169524.57739809,0
+DIV.US,D,20140825,000000,19.2355,19.2978,19.2019,19.2623,198269.46884597,0
+DIV.US,D,20140826,000000,19.3235,19.3235,19.2277,19.2445,143128.82870599,0
+DIV.US,D,20140827,000000,19.284,19.3166,19.2493,19.3166,176063.34496544,0
+DIV.US,D,20140828,000000,19.2909,19.3473,19.2543,19.3354,84077.669824454,0
+DIV.US,D,20140829,000000,19.373,19.4382,19.3295,19.4382,78964.77022338,0
+DIV.US,D,20140902,000000,19.5144,19.5144,19.3354,19.373,105647.71501648,0
+DIV.US,D,20140903,000000,19.3928,19.4254,19.367,19.3799,110038.57934953,0
+DIV.US,D,20140904,000000,19.3987,19.4254,19.2761,19.3354,108989.90907929,0
+DIV.US,D,20140905,000000,19.373,19.4848,19.3295,19.4848,81135.932296858,0
+DIV.US,D,20140908,000000,19.4708,19.4758,19.3473,19.3987,155581.40894484,0
+DIV.US,D,20140909,000000,19.4254,19.4254,19.2533,19.3028,944424.15309272,0
+DIV.US,D,20140910,000000,19.3107,19.3107,19.1841,19.2613,122848.13220688,0
+DIV.US,D,20140911,000000,19.2435,19.3354,19.1683,19.3354,71320.70216869,0
+DIV.US,D,20140912,000000,19.3562,19.3562,19.014,19.0704,168206.91359662,0
+DIV.US,D,20140915,000000,19.0773,19.0971,19.0091,19.0556,457888.67663544,0
+DIV.US,D,20140916,000000,19.0902,19.1949,19.0556,19.1891,112265.36038623,0
+DIV.US,D,20140917,000000,19.2533,19.284,19.1623,19.1949,156326.70305204,0
+DIV.US,D,20140918,000000,19.2483,19.2483,19.1564,19.1891,239227.2733639,0
+DIV.US,D,20140919,000000,19.2613,19.3403,19.2277,19.3403,177529.66308679,0
+DIV.US,D,20140922,000000,19.3354,19.3473,19.1891,19.2227,196651.4626431,0
+DIV.US,D,20140923,000000,19.1564,19.2345,19.0823,19.0823,191906.65945318,0
+DIV.US,D,20140924,000000,19.1149,19.1455,19.02,19.1149,160677.11723001,0
+DIV.US,D,20140925,000000,19.1218,19.1267,18.9586,18.9874,171892.93397754,0
+DIV.US,D,20140926,000000,19.0466,19.106,18.8439,19.0902,54979.850773567,0
+DIV.US,D,20140929,000000,19.0278,19.1623,18.9498,19.1564,221137.96401581,0
+DIV.US,D,20140930,000000,19.1841,19.1841,19.02,19.0378,171855.5175841,0
+DIV.US,D,20141001,000000,19.0388,19.1515,18.9814,19.02,77370.022859676,0
+DIV.US,D,20141002,000000,19.0832,19.0832,18.7994,19.0091,114443.60123684,0
+DIV.US,D,20141003,000000,19.0981,19.1357,19.0091,19.1357,94404.59441428,0
+DIV.US,D,20141006,000000,19.1771,19.1969,19.0022,19.0644,127192.47886159,0
+DIV.US,D,20141007,000000,19.0278,19.0832,18.922,18.922,72598.927068958,0
+DIV.US,D,20141008,000000,18.9358,19.1277,18.7816,19.1218,111166.12742215,0
+DIV.US,D,20141009,000000,19.1277,19.1515,18.7994,18.8202,134395.640226,0
+DIV.US,D,20141010,000000,18.7945,18.8904,18.5918,18.7144,169676.26547961,0
+DIV.US,D,20141013,000000,18.7144,18.7569,18.4404,18.4682,184705.52059653,0
+DIV.US,D,20141014,000000,18.4682,18.6629,18.3614,18.5117,183863.14611716,0
+DIV.US,D,20141015,000000,18.3317,18.5117,18.0875,18.487,331653.85519518,0
+DIV.US,D,20141016,000000,18.2694,18.7055,18.2694,18.6709,156790.86858149,0
+DIV.US,D,20141017,000000,18.8904,18.8904,18.6264,18.7629,247120.10987229,0
+DIV.US,D,20141020,000000,18.7629,18.93,18.7243,18.9102,136299.831276,0
+DIV.US,D,20141021,000000,18.9932,19.1703,18.9874,19.1574,321341.08815962,0
+DIV.US,D,20141022,000000,19.2721,19.3572,19.1703,19.1771,230869.2600722,0
+DIV.US,D,20141023,000000,19.2988,19.3364,19.2277,19.2493,154352.73548454,0
+DIV.US,D,20141024,000000,19.2543,19.3502,19.2117,19.3502,139764.3870579,0
+DIV.US,D,20141027,000000,19.3423,19.3423,19.2237,19.3176,218520.83898266,0
+DIV.US,D,20141028,000000,19.3819,19.4946,19.284,19.4946,450583.37862947,0
+DIV.US,D,20141029,000000,19.467,19.4946,19.1901,19.375,463813.61309958,0
+DIV.US,D,20141030,000000,19.2909,19.4946,19.2909,19.4482,745882.65695388,0
+DIV.US,D,20141031,000000,19.6162,19.6241,19.4482,19.554,749554.51978053,0
+DIV.US,D,20141103,000000,19.5026,19.6014,19.4718,19.5787,268739.70650427,0
+DIV.US,D,20141104,000000,19.554,19.554,19.2899,19.3997,137534.57225957,0
+DIV.US,D,20141105,000000,19.5292,19.5787,19.4066,19.5658,238243.32334179,0
+DIV.US,D,20141106,000000,19.5411,19.5856,19.3492,19.3948,150354.2376557,0
+DIV.US,D,20141107,000000,19.4274,19.5599,19.4066,19.5599,102957.7797042,0
+DIV.US,D,20141110,000000,19.5342,19.6172,19.5292,19.5787,391159.0670674,0
+DIV.US,D,20141111,000000,19.5787,19.6093,19.5174,19.5599,118540.19069173,0
+DIV.US,D,20141112,000000,19.5292,19.5658,19.4343,19.5599,123743.09188785,0
+DIV.US,D,20141113,000000,19.5856,19.6172,19.467,19.4946,323237.18917862,0
+DIV.US,D,20141114,000000,19.5174,19.549,19.467,19.5094,66201.735044356,0
+DIV.US,D,20141117,000000,19.4886,19.6251,19.4482,19.6103,184552.82126113,0
+DIV.US,D,20141118,000000,19.6607,19.7191,19.6251,19.6805,201351.77066244,0
+DIV.US,D,20141119,000000,19.6865,19.7121,19.6014,19.64,322144.0237378,0
+DIV.US,D,20141120,000000,19.5945,19.7063,19.5787,19.7013,187332.75816844,0
+DIV.US,D,20141121,000000,19.8101,19.8397,19.6746,19.7241,129531.50907862,0
+DIV.US,D,20141124,000000,19.7953,19.7953,19.6172,19.64,206887.37438402,0
+DIV.US,D,20141125,000000,19.64,19.6529,19.5599,19.6251,92888.724852965,0
+DIV.US,D,20141126,000000,19.6251,19.7467,19.6251,19.7409,117258.93202984,0
+DIV.US,D,20141128,000000,19.6677,19.7409,19.6093,19.6093,105178.49321765,0
+DIV.US,D,20141201,000000,19.5322,19.5767,19.4155,19.4155,248049.45218506,0
+DIV.US,D,20141202,000000,19.4432,19.6657,19.4155,19.6212,143596.02799708,0
+DIV.US,D,20141203,000000,19.6657,19.6983,19.5836,19.6716,177412.35763709,0
+DIV.US,D,20141204,000000,19.6845,19.7299,19.636,19.6657,134965.98741251,0
+DIV.US,D,20141205,000000,19.6845,19.6845,19.5322,19.5767,158105.49862132,0
+DIV.US,D,20141208,000000,19.552,19.5905,19.2553,19.3364,714261.7594804,0
+DIV.US,D,20141209,000000,19.2237,19.4096,19.1455,19.4096,288377.24553775,0
+DIV.US,D,20141210,000000,19.4155,19.4155,19.0585,19.1347,119946.84483435,0
+DIV.US,D,20141211,000000,19.1841,19.3591,19.1455,19.1901,456731.80220038,0
+DIV.US,D,20141212,000000,19.1208,19.1208,18.838,18.8676,300572.96729189,0
+DIV.US,D,20141215,000000,18.8944,18.9784,18.5641,18.6432,173609.03180646,0
+DIV.US,D,20141216,000000,18.5641,18.932,18.5176,18.6719,132165.82542766,0
+DIV.US,D,20141217,000000,18.7263,19.1139,18.7263,19.0763,128234.07035469,0
+DIV.US,D,20141218,000000,19.2919,19.3186,19.1257,19.2988,155037.35435912,0
+DIV.US,D,20141219,000000,19.3967,19.3967,19.2365,19.2988,286552.94354402,0
+DIV.US,D,20141222,000000,19.3137,19.3591,19.2029,19.3443,1332872.0485164,0
+DIV.US,D,20141223,000000,19.4155,19.4362,19.3443,19.4016,98321.180679105,0
+DIV.US,D,20141224,000000,19.4155,19.4432,19.3591,19.4432,67322.204339844,0
+DIV.US,D,20141226,000000,19.4748,19.5698,19.4748,19.5372,80241.983869772,0
+DIV.US,D,20141229,000000,19.5559,19.6835,19.552,19.6429,146801.70278652,0
+DIV.US,D,20141230,000000,19.5886,19.6103,19.4906,19.5194,106743.91421892,0
+DIV.US,D,20141231,000000,19.5194,19.5352,19.2335,19.2761,105114.78422341,0
+DIV.US,D,20150102,000000,19.3572,19.4352,19.2711,19.4352,67555.803985384,0
+DIV.US,D,20150105,000000,19.2899,19.3631,19.1327,19.1613,101087.97128601,0
+DIV.US,D,20150106,000000,19.2099,19.369,19.0733,19.1189,140992.04926432,0
+DIV.US,D,20150107,000000,19.2483,19.2978,19.0862,19.2177,161998.82604698,0
+DIV.US,D,20150108,000000,19.2899,19.3819,19.2899,19.375,187543.09897481,0
+DIV.US,D,20150109,000000,19.3492,19.4006,19.2009,19.2613,166461.48940528,0
+DIV.US,D,20150112,000000,19.2483,19.2483,19.0951,19.1733,91926.011162256,0
+DIV.US,D,20150113,000000,19.2335,19.3295,18.9824,19.0733,147315.41975592,0
+DIV.US,D,20150114,000000,18.9378,19.1663,18.9122,19.1535,141027.44315001,0
+DIV.US,D,20150115,000000,19.2217,19.2613,19.1327,19.1535,66158.251127654,0
+DIV.US,D,20150116,000000,19.1377,19.3819,19.1377,19.3819,181337.03393292,0
+DIV.US,D,20150120,000000,19.4352,19.4352,19.284,19.3631,85251.735575412,0
+DIV.US,D,20150121,000000,19.3413,19.5114,19.3364,19.5045,260132.92475888,0
+DIV.US,D,20150122,000000,19.543,19.6429,19.5114,19.6429,504275.90321789,0
+DIV.US,D,20150123,000000,19.6103,19.6775,19.5816,19.6103,173487.68134125,0
+DIV.US,D,20150126,000000,19.6271,19.6775,19.5114,19.6775,134443.1691582,0
+DIV.US,D,20150127,000000,19.5559,19.6697,19.552,19.6034,111119.60974382,0
+DIV.US,D,20150128,000000,19.6429,19.6775,19.369,19.4136,190720.4586557,0
+DIV.US,D,20150129,000000,19.456,19.5688,19.2533,19.5559,98187.695167368,0
+DIV.US,D,20150130,000000,19.4136,19.5352,19.3117,19.3364,131461.99272941,0
+DIV.US,D,20150202,000000,19.3799,19.5174,19.2187,19.4876,119867.96703196,0
+DIV.US,D,20150203,000000,19.5658,19.7429,19.5411,19.7211,145940.11448349,0
+DIV.US,D,20150204,000000,19.6963,19.6963,19.5094,19.5292,78412.62560665,0
+DIV.US,D,20150205,000000,19.5955,19.7369,19.5599,19.7141,114182.69773662,0
+DIV.US,D,20150206,000000,19.6755,19.8358,19.4462,19.4718,247155.50375798,0
+DIV.US,D,20150209,000000,19.4462,19.5174,19.3156,19.3156,66789.273546773,0
+DIV.US,D,20150210,000000,19.3987,19.459,19.2503,19.4462,93531.882318606,0
+DIV.US,D,20150211,000000,19.4402,19.4402,19.2563,19.3611,81657.739297285,0
+DIV.US,D,20150212,000000,19.3928,19.4788,19.373,19.466,111384.55825953,0
+DIV.US,D,20150213,000000,19.454,19.5174,19.3334,19.3928,97300.825517419,0
+DIV.US,D,20150217,000000,19.3858,19.466,19.3334,19.4184,297783.9290997,0
+DIV.US,D,20150218,000000,19.4254,19.459,19.3334,19.459,70692.7135112,0
+DIV.US,D,20150219,000000,19.4254,19.454,19.366,19.4046,155294.21284384,0
+DIV.US,D,20150220,000000,19.4046,19.454,19.2939,19.4462,108797.7708427,0
+DIV.US,D,20150223,000000,19.4046,19.459,19.3799,19.459,388309.3536426,0
+DIV.US,D,20150224,000000,19.466,19.5094,19.3799,19.4323,284288.74611387,0
+DIV.US,D,20150225,000000,19.4323,19.4788,19.3552,19.3611,311486.41913026,0
+DIV.US,D,20150226,000000,19.3275,19.3611,19.2187,19.2751,289653.44793026,0
+DIV.US,D,20150227,000000,19.2859,19.3987,19.2751,19.3858,88887.193262488,0
+DIV.US,D,20150302,000000,19.4096,19.4096,19.2483,19.2701,107164.59583167,0
+DIV.US,D,20150303,000000,19.2761,19.3641,19.1811,19.3364,130582.20185661,0
+DIV.US,D,20150304,000000,19.284,19.2899,19.1593,19.2325,99310.18697061,0
+DIV.US,D,20150305,000000,19.1921,19.2603,19.1811,19.2523,90714.529017856,0
+DIV.US,D,20150306,000000,19.1653,19.1653,18.8143,18.8608,291250.21780173,0
+DIV.US,D,20150309,000000,18.8864,18.924,18.7945,18.8143,87010.306067158,0
+DIV.US,D,20150310,000000,18.7163,18.7698,18.6293,18.6985,127912.49162187,0
+DIV.US,D,20150311,000000,18.6343,18.7134,18.6076,18.6591,151777.07186035,0
+DIV.US,D,20150312,000000,18.751,18.9062,18.751,18.9003,91893.651038198,0
+DIV.US,D,20150313,000000,18.8944,18.92,18.6225,18.7876,71293.398314017,0
+DIV.US,D,20150316,000000,18.8143,18.8608,18.751,18.7737,79145.784667326,0
+DIV.US,D,20150317,000000,18.7559,18.8608,18.7559,18.8301,70698.781034462,0
+DIV.US,D,20150318,000000,18.8301,19.2157,18.8073,19.1435,93673.457861357,0
+DIV.US,D,20150319,000000,19.0911,19.1159,19.013,19.0328,50695.168097588,0
+DIV.US,D,20150320,000000,19.0911,19.2267,19.0476,19.2267,65359.360564986,0
+DIV.US,D,20150323,000000,19.2523,19.3502,19.2207,19.2978,77218.334778156,0
+DIV.US,D,20150324,000000,19.2079,19.3117,19.1723,19.1811,85821.071508047,0
+DIV.US,D,20150325,000000,19.2079,19.2415,19.0328,19.0388,80786.038455487,0
+DIV.US,D,20150326,000000,19.0328,19.0644,18.9626,18.9715,107448.75817106,0
+DIV.US,D,20150327,000000,19.0269,19.0556,18.9556,19.0002,43433.354008326,0
+DIV.US,D,20150330,000000,19.0991,19.1297,19.0595,19.0991,96935.762867897,0
+DIV.US,D,20150331,000000,19.0832,19.1228,19.0269,19.1228,164224.5958298,0
+DIV.US,D,20150401,000000,19.0714,19.0773,18.9003,19.0714,110417.79955332,0
+DIV.US,D,20150402,000000,19.1089,19.1921,19.0773,19.1515,74698.290117184,0
+DIV.US,D,20150406,000000,19.0991,19.3502,19.0991,19.3364,93673.457861357,0
+DIV.US,D,20150407,000000,19.3364,19.3502,19.2325,19.2325,49362.335487973,0
+DIV.US,D,20150408,000000,19.2415,19.2761,19.1593,19.2415,72331.956045485,0
+DIV.US,D,20150409,000000,19.1593,19.2267,19.1159,19.2157,93215.359855169,0
+DIV.US,D,20150410,000000,19.2267,19.3828,19.2267,19.37,93969.755247258,0
+DIV.US,D,20150413,000000,19.3572,19.376,19.2761,19.2761,74698.290117184,0
+DIV.US,D,20150414,000000,19.3176,19.3828,19.2899,19.3641,87592.788300191,0
+DIV.US,D,20150415,000000,19.4224,19.4926,19.3898,19.4096,54213.320334957,0
+DIV.US,D,20150416,000000,19.4224,19.456,19.3364,19.3898,204341.03712225,0
+DIV.US,D,20150417,000000,19.4016,19.4016,19.2978,19.3641,116799.82276977,0
+DIV.US,D,20150420,000000,19.4016,19.5272,19.3423,19.4838,97124.867342857,0
+DIV.US,D,20150421,000000,19.5332,19.5332,19.4016,19.4224,120336.17757692,0
+DIV.US,D,20150422,000000,19.3967,19.4362,19.3255,19.3828,68662.115726597,0
+DIV.US,D,20150423,000000,19.4362,19.5332,19.3295,19.5332,97377.680812056,0
+DIV.US,D,20150424,000000,19.5332,19.6251,19.5332,19.5589,54100.059900755,0
+DIV.US,D,20150427,000000,19.6251,19.6251,19.3641,19.37,79145.784667326,0
+DIV.US,D,20150428,000000,19.3364,19.4926,19.3117,19.4698,106121.9930847,0
+DIV.US,D,20150429,000000,19.3967,19.4224,19.3117,19.376,101375.16738702,0
+DIV.US,D,20150430,000000,19.37,19.37,19.1723,19.2483,110417.79955332,0
+DIV.US,D,20150501,000000,19.377,19.4106,19.2157,19.2909,72340.046076499,0
+DIV.US,D,20150504,000000,19.3305,19.4106,19.3127,19.3305,82804.501193569,0
+DIV.US,D,20150505,000000,19.3433,19.3433,19.1653,19.1989,2005501.4971431,0
+DIV.US,D,20150506,000000,19.2415,19.2415,18.919,18.9903,250153.87150267,0
+DIV.US,D,20150507,000000,18.9696,18.9696,18.7717,18.8993,746524.80316565,0
+DIV.US,D,20150508,000000,19.0071,19.0635,18.9626,18.9982,198902.51377285,0
+DIV.US,D,20150511,000000,18.9468,19.0466,18.9122,18.9122,59226.105802227,0
+DIV.US,D,20150512,000000,18.8914,18.932,18.7609,18.9122,72130.716524002,0
+DIV.US,D,20150513,000000,18.9844,18.9903,18.7984,18.8271,102244.84572107,0
+DIV.US,D,20150514,000000,18.932,18.9982,18.8993,18.9696,104018.58502097,0
+DIV.US,D,20150515,000000,19.0071,19.0981,18.9546,19.0981,159477.77013214,0
+DIV.US,D,20150518,000000,19.0635,19.1159,19.0318,19.0981,99326.367032638,0
+DIV.US,D,20150519,000000,19.1079,19.1079,18.9982,19.0378,93993.014086424,0
+DIV.US,D,20150520,000000,18.9982,19.1079,18.9982,19.0595,70719.006111998,0
+DIV.US,D,20150521,000000,19.0378,19.1228,19.0259,19.1079,67921.877888783,0
+DIV.US,D,20150522,000000,19.0595,19.0981,19.0259,19.0556,78089.024366076,0
+DIV.US,D,20150526,000000,19.0071,19.0071,18.8508,18.8993,104586.90969972,0
+DIV.US,D,20150527,000000,18.9546,19.0556,18.932,19.0378,660935.30879539,0
+DIV.US,D,20150528,000000,18.9844,19.0378,18.927,19.012,65215.762514481,0
+DIV.US,D,20150529,000000,18.9774,19.0259,18.9042,18.9626,72926.57332504,0
+DIV.US,D,20150601,000000,18.9912,19.0476,18.9122,18.9546,52561.942754151,0
+DIV.US,D,20150602,000000,18.9468,18.9468,18.8578,18.8914,134255.07593712,0
+DIV.US,D,20150603,000000,18.8993,18.8993,18.7322,18.747,296826.27167837,0
+DIV.US,D,20150604,000000,18.7263,18.7529,18.5947,18.6234,118906.26459514,0
+DIV.US,D,20150605,000000,18.5354,18.5661,18.4108,18.4316,157126.60486858,0
+DIV.US,D,20150608,000000,18.4375,18.4592,18.3782,18.399,88155.04545569,0
+DIV.US,D,20150609,000000,18.3564,18.4108,18.3564,18.3702,82504.158792161,0
+DIV.US,D,20150610,000000,18.4524,18.5117,18.4375,18.4524,79790.964640721,0
+DIV.US,D,20150611,000000,18.478,18.5552,18.4226,18.5552,100912.01311145,0
+DIV.US,D,20150612,000000,18.5493,18.5493,18.4592,18.478,96793.176071268,0
+DIV.US,D,20150615,000000,18.4375,18.4731,18.3782,18.4316,106899.64731595,0
+DIV.US,D,20150616,000000,18.4682,18.5354,18.4375,18.5354,318050.46804454,0
+DIV.US,D,20150617,000000,18.5067,18.5829,18.4316,18.5749,173525.09773469,0
+DIV.US,D,20150618,000000,18.5947,18.7075,18.5947,18.6541,106314.13132129,0
+DIV.US,D,20150619,000000,18.6541,18.6937,18.5947,18.5947,58131.929107535,0
+DIV.US,D,20150622,000000,18.6165,18.7075,18.6086,18.6293,69994.948336212,0
+DIV.US,D,20150623,000000,18.5947,18.6413,18.5829,18.6234,61157.600706905,0
+DIV.US,D,20150624,000000,18.6293,18.6293,18.5117,18.5117,75706.510232349,0
+DIV.US,D,20150625,000000,18.5067,18.5493,18.4158,18.4316,112166.2575063,0
+DIV.US,D,20150626,000000,18.4919,18.4919,18.3139,18.3485,138963.47398748,0
+DIV.US,D,20150629,000000,18.2753,18.3198,18.0251,18.0479,152145.16827149,0
+DIV.US,D,20150630,000000,18.0993,18.1289,18.0093,18.0251,66939.950374416,0
+DIV.US,D,20150701,000000,18.1191,18.1231,18.0251,18.1111,77635.982629272,0
+DIV.US,D,20150702,000000,18.216,18.2773,18.1587,18.1923,132686.62117421,0
+DIV.US,D,20150706,000000,18.1439,18.2309,18.0707,18.2309,105627.48993894,0
+DIV.US,D,20150707,000000,18.2575,18.4563,18.1794,18.4414,84090.816124852,0
+DIV.US,D,20150708,000000,18.3812,18.4128,18.2239,18.2575,75798.534335136,0
+DIV.US,D,20150709,000000,18.3228,18.4346,18.1497,18.1655,95002.245455465,0
+DIV.US,D,20150710,000000,18.2575,18.4188,18.2575,18.3287,80741.543284908,0
+DIV.US,D,20150713,000000,18.4414,18.4414,18.3663,18.4,67655.918119186,0
+DIV.US,D,20150714,000000,18.3732,18.4563,18.3594,18.4484,112993.46317751,0
+DIV.US,D,20150715,000000,18.4188,18.4188,18.31,18.3287,314188.48948906,0
+DIV.US,D,20150716,000000,18.4414,18.5156,18.3594,18.5156,133124.49410286,0
+DIV.US,D,20150717,000000,18.4642,18.482,18.3159,18.3663,69540.895345532,0
+DIV.US,D,20150720,000000,18.3812,18.3812,18.1705,18.2309,102419.79264175,0
+DIV.US,D,20150721,000000,18.1705,18.2526,18.0785,18.1191,117407.58634973,0
+DIV.US,D,20150722,000000,18.0865,18.1111,17.946,17.9638,73617.25972289,0
+DIV.US,D,20150723,000000,17.9638,17.9688,17.7582,17.7888,144037.94594123,0
+DIV.US,D,20150724,000000,17.7631,17.8165,17.6435,17.6642,169200.97615752,0
+DIV.US,D,20150727,000000,17.6039,17.7344,17.5574,17.7087,202666.40070228,0
+DIV.US,D,20150728,000000,17.772,17.9174,17.7463,17.8818,105627.48993894,0
+DIV.US,D,20150729,000000,17.867,18.0707,17.8442,18.038,83945.195566593,0
+DIV.US,D,20150730,000000,18.038,18.0568,17.9767,18.0172,82054.150816987,0
+DIV.US,D,20150731,000000,18.0172,18.1439,18.0014,18.0627,131666.26601253,0
+DIV.US,D,20150803,000000,18.0716,18.0953,17.866,17.9026,76498.322017879,0
+DIV.US,D,20150804,000000,17.9242,17.9312,17.77,17.8076,54781.645013715,0
+DIV.US,D,20150805,000000,17.7997,17.8502,17.6474,17.6474,76755.180502584,0
+DIV.US,D,20150806,000000,17.6325,17.6919,17.4813,17.6613,127530.23765644,0
+DIV.US,D,20150807,000000,17.6415,17.7067,17.5535,17.5871,69668.313334008,0
+DIV.US,D,20150810,000000,17.6277,17.683,17.593,17.6325,105370.63145424,0
+DIV.US,D,20150811,000000,17.5377,17.683,17.5377,17.6691,82339.324410244,0
+DIV.US,D,20150812,000000,17.6613,17.7997,17.5228,17.7789,78338.804073645,0
+DIV.US,D,20150813,000000,17.7878,17.7878,17.6277,17.7137,122719.70296453,0
+DIV.US,D,20150814,000000,17.6613,17.8155,17.6474,17.8155,50593.031456032,0
+DIV.US,D,20150817,000000,17.7443,17.9094,17.7443,17.8936,39175.975187021,0
+DIV.US,D,20150818,000000,17.8986,17.8986,17.7562,17.7878,62296.272572175,0
+DIV.US,D,20150819,000000,17.7443,17.7878,17.5999,17.7265,83983.623213912,0
+DIV.US,D,20150820,000000,17.6969,17.7137,17.5001,17.5089,90055.191490186,0
+DIV.US,D,20150821,000000,17.4585,17.4664,17.2232,17.2232,181981.20265244,0
+DIV.US,D,20150824,000000,16.7218,17.0056,11.0704,16.6496,411632.91305698,0
+DIV.US,D,20150825,000000,16.8702,16.8702,16.4953,16.5033,253968.32112594,0
+DIV.US,D,20150826,000000,16.6189,16.8236,16.4953,16.802,169692.44554163,0
+DIV.US,D,20150827,000000,16.9394,17.1836,16.8554,17.0937,100026.15471538,0
+DIV.US,D,20150828,000000,17.1135,17.2736,17.0887,17.2677,103493.74425891,0
+DIV.US,D,20150831,000000,17.1975,17.242,17.0759,17.235,78199.251038647,0
+DIV.US,D,20150901,000000,17.0125,17.0403,16.7673,16.8296,175849.97039743,0
+DIV.US,D,20150902,000000,16.9799,16.9799,16.7673,16.9216,136664.89392553,0
+DIV.US,D,20150903,000000,16.9661,17.1569,16.9661,17.0333,47659.383959451,0
+DIV.US,D,20150904,000000,16.9216,16.9285,16.8068,16.879,57563.604428777,0
+DIV.US,D,20150908,000000,17.1213,17.2291,17.0985,17.1975,47518.819670577,0
+DIV.US,D,20150909,000000,17.2647,17.3023,17.0451,17.0531,75650.891269125,0
+DIV.US,D,20150910,000000,17.0451,17.1135,16.972,16.9977,55786.831367248,0
+DIV.US,D,20150911,000000,17.0056,17.0274,16.8939,17.0056,67471.86991361,0
+DIV.US,D,20150914,000000,17.0274,17.06,16.972,17.0403,36174.573680695,0
+DIV.US,D,20150915,000000,17.0451,17.1698,17.0125,17.1569,30147.500575,0
+DIV.US,D,20150916,000000,17.1569,17.328,17.1569,17.3142,59863.195744608,0
+DIV.US,D,20150917,000000,17.3142,17.5574,17.2647,17.3982,61770.420556242,0
+DIV.US,D,20150918,000000,17.2518,17.3814,17.2232,17.2568,75939.098624011,0
+DIV.US,D,20150921,000000,17.3142,17.4427,17.3062,17.4249,115416.42746631,0
+DIV.US,D,20150922,000000,17.3438,17.3438,17.1895,17.2568,103647.45484818,0
+DIV.US,D,20150923,000000,17.2835,17.322,17.1975,17.2232,45510.469471263,0
+DIV.US,D,20150924,000000,17.1431,17.1895,17.0679,17.1639,70509.676559501,0
+DIV.US,D,20150925,000000,17.235,17.328,17.1569,17.1777,60577.140981625,0
+DIV.US,D,20150928,000000,17.1135,17.1135,16.7614,16.7782,174722.42232481,0
+DIV.US,D,20150929,000000,16.793,16.8138,16.4469,16.4973,108103.03942934,0
+DIV.US,D,20150930,000000,16.6081,16.799,16.528,16.7614,58716.433848323,0
+DIV.US,D,20151001,000000,16.788,16.8376,16.6209,16.7732,43762.011518285,0
+DIV.US,D,20151002,000000,16.6743,16.9226,16.6457,16.9146,43044.021265761,0
+DIV.US,D,20151005,000000,17.0225,17.3546,17.0225,17.326,99457.830036622,0
+DIV.US,D,20151006,000000,17.326,17.3636,17.2874,17.2874,70839.345323336,0
+DIV.US,D,20151007,000000,17.3636,17.5396,17.3636,17.501,58866.099422088,0
+DIV.US,D,20151008,000000,17.5307,17.7285,17.4941,17.7176,57159.102878059,0
+DIV.US,D,20151009,000000,17.7423,17.7423,17.6227,17.6573,61153.555691397,0
+DIV.US,D,20151012,000000,17.6573,17.7364,17.6573,17.6939,52945.207973456,0
+DIV.US,D,20151013,000000,17.6939,17.7235,17.5772,17.5891,97637.573058391,0
+DIV.US,D,20151014,000000,17.6029,17.6652,17.5179,17.5475,53169.706334104,0
+DIV.US,D,20151015,000000,17.594,17.7423,17.5179,17.7235,38487.311296925,0
+DIV.US,D,20151016,000000,17.8126,17.8412,17.7502,17.8126,104906.46592479,0
+DIV.US,D,20151019,000000,17.7601,17.8264,17.7502,17.8264,47752.419316116,0
+DIV.US,D,20151020,000000,17.8204,17.9638,17.7848,17.946,130767.26131605,0
+DIV.US,D,20151021,000000,17.9608,18.0182,17.865,17.8858,138258.63003535,0
+DIV.US,D,20151022,000000,17.9174,18.0736,17.9174,18.0103,81818.528663694,0
+DIV.US,D,20151023,000000,18.0904,18.0904,17.8858,17.9242,92932.208769667,0
+DIV.US,D,20151026,000000,17.9372,17.9372,17.8412,17.8718,34634.434026337,0
+DIV.US,D,20151027,000000,17.8126,17.8126,17.5891,17.6503,71837.452899732,0
+DIV.US,D,20151028,000000,17.7364,17.9026,17.6177,17.8264,110609.93778992,0
+DIV.US,D,20151029,000000,17.8126,17.8126,17.6573,17.7423,87665.598579321,0
+DIV.US,D,20151030,000000,17.7423,17.767,17.6573,17.7235,74687.166324539,0
+DIV.US,D,20151102,000000,17.773,17.8382,17.6919,17.8382,130672.20345164,0
+DIV.US,D,20151103,000000,17.8294,17.8768,17.7473,17.8294,80861.882496247,0
+DIV.US,D,20151104,000000,17.855,17.9016,17.6691,17.7137,585811.28079608,0
+DIV.US,D,20151105,000000,17.7394,17.7394,17.5723,17.6137,90484.974387824,0
+DIV.US,D,20151106,000000,17.5515,17.5515,17.2538,17.335,114131.12378891,0
+DIV.US,D,20151109,000000,17.2618,17.2618,17.1471,17.1807,82382.808326945,0
+DIV.US,D,20151110,000000,17.2024,17.2884,17.2024,17.24,86095.121308659,0
+DIV.US,D,20151111,000000,17.2884,17.3013,17.24,17.2667,36387.948248699,0
+DIV.US,D,20151112,000000,17.2113,17.2113,17.0145,17.0225,46733.075408307,0
+DIV.US,D,20151113,000000,17.0333,17.0769,16.9631,16.9631,43331.217366771,0
+DIV.US,D,20151116,000000,16.9631,17.2024,16.9631,17.2024,80861.882496247,0
+DIV.US,D,20151117,000000,17.1945,17.2331,17.0629,17.1015,84674.309611763,0
+DIV.US,D,20151118,000000,17.0837,17.2479,17.0837,17.2479,56788.983959152,0
+DIV.US,D,20151119,000000,17.2667,17.3122,17.2538,17.3013,95726.30323125,0
+DIV.US,D,20151120,000000,17.32,17.3972,17.2538,17.2618,102383.38750219,0
+DIV.US,D,20151123,000000,17.2618,17.3042,17.2113,17.2261,65710.265660234,0
+DIV.US,D,20151124,000000,17.2113,17.3122,17.1322,17.2934,171197.19131031,0
+DIV.US,D,20151125,000000,17.3042,17.3418,17.2024,17.3013,92893.781122349,0
+DIV.US,D,20151127,000000,17.326,17.3972,17.3122,17.3656,259984.27043899,0
+DIV.US,D,20151130,000000,17.413,17.4427,17.3488,17.3884,69391.229771767,0
+DIV.US,D,20151201,000000,17.3042,17.3418,17.2113,17.2934,190665.85094636,0
+DIV.US,D,20151202,000000,17.2716,17.2716,16.9819,16.9819,159810.4726576,0
+DIV.US,D,20151203,000000,17.0145,17.0471,16.8138,16.8592,62278.070002393,0
+DIV.US,D,20151204,000000,16.8504,16.9671,16.8504,16.9463,310533.81797832,0
+DIV.US,D,20151207,000000,16.9048,16.9048,16.6496,16.71,63442.023214583,0
+DIV.US,D,20151208,000000,16.6249,16.7228,16.5477,16.6348,70551.137968449,0
+DIV.US,D,20151209,000000,16.5765,16.886,16.5765,16.6635,139762.36455015,0
+DIV.US,D,20151210,000000,16.6872,16.7534,16.5477,16.5557,167658.8139954,0
+DIV.US,D,20151211,000000,16.3984,16.4558,16.1908,16.2126,173466.44500983,0
+DIV.US,D,20151214,000000,16.2126,16.3064,15.9921,16.0919,409674.11429763,0
+DIV.US,D,20151215,000000,16.1255,16.3757,16.1255,16.3352,84536.779084518,0
+DIV.US,D,20151216,000000,16.3984,16.7534,16.3984,16.7475,88356.284977171,0
+DIV.US,D,20151217,000000,16.7475,16.798,16.6051,16.702,46586.443596172,0
+DIV.US,D,20151218,000000,16.5992,16.702,16.5765,16.6249,376240.03862305,0
+DIV.US,D,20151221,000000,16.6872,16.7228,16.5992,16.6872,38093.933538851,0
+DIV.US,D,20151222,000000,16.7534,16.9997,16.6872,16.9997,82273.592908252,0
+DIV.US,D,20151223,000000,17.0333,17.2538,17.0333,17.2538,94735.274431991,0
+DIV.US,D,20151224,000000,17.1807,17.2667,17.1807,17.2113,43952.127247122,0
+DIV.US,D,20151228,000000,17.1807,17.1807,17.0471,17.1539,87343.008592623,0
+DIV.US,D,20151229,000000,17.2696,17.2696,17.0797,17.1421,190291.68701194,0
+DIV.US,D,20151230,000000,17.1203,17.1233,16.9957,16.9957,101939.44705028,0
+DIV.US,D,20151231,000000,16.9591,17.0659,16.882,17.0175,75372.796453006,0
+DIV.US,D,20160104,000000,16.8702,16.9631,16.7782,16.9502,64561.481256195,0
+DIV.US,D,20160105,000000,16.9859,17.1273,16.882,17.0877,38028.20203686,0
+DIV.US,D,20160106,000000,17.0096,17.0581,16.9058,16.969,131761.32387694,0
+DIV.US,D,20160107,000000,16.8376,16.8534,16.6358,16.6645,103123.62534,0
+DIV.US,D,20160108,000000,16.7179,16.7673,16.5725,16.5843,79963.889053654,0
+DIV.US,D,20160111,000000,16.6358,16.6427,16.4736,16.5645,104444.32290309,0
+DIV.US,D,20160112,000000,16.6427,16.6427,16.2452,16.4113,76021.010188031,0
+DIV.US,D,20160113,000000,16.4697,16.4746,16.0405,16.0899,88342.127422897,0
+DIV.US,D,20160114,000000,16.0821,16.3026,15.9584,16.2106,112708.28958426,0
+DIV.US,D,20160115,000000,15.996,15.996,15.6351,15.8466,136669.9501949,0
+DIV.US,D,20160119,000000,15.9584,15.9584,15.5649,15.6855,163069.74390251,0
+DIV.US,D,20160120,000000,15.5243,15.5243,14.9043,15.3374,195964.82126075,0
+DIV.US,D,20160121,000000,15.3611,15.5727,15.281,15.4709,134374.40389459,0
+DIV.US,D,20160122,000000,15.6351,15.9555,15.6351,15.9367,61296.142488026,0
+DIV.US,D,20160125,000000,15.8981,15.9277,15.6805,15.7003,45560.020911225,0
+DIV.US,D,20160126,000000,15.723,16.0761,15.723,16.0643,1038206.8263727,0
+DIV.US,D,20160127,000000,16.0523,16.2323,15.9564,16.0721,78712.968008059,0
+DIV.US,D,20160128,000000,16.1087,16.3332,16.1087,16.265,74029.851304622,0
+DIV.US,D,20160129,000000,16.3282,16.5992,16.3282,16.5843,53308.248115225,0
+DIV.US,D,20160201,000000,16.5517,16.6477,16.5033,16.6209,73878.163223103,0
+DIV.US,D,20160202,000000,16.5429,16.5429,16.3935,16.4894,129899.60548977,0
+DIV.US,D,20160203,000000,16.6091,16.6842,16.3777,16.6467,36497.163667392,0
+DIV.US,D,20160204,000000,16.6259,16.7149,16.5745,16.6407,31245.722285198,0
+DIV.US,D,20160205,000000,16.6219,16.6377,16.4845,16.5607,35886.366325809,0
+DIV.US,D,20160208,000000,16.4489,16.4489,16.174,16.3006,71783.856444262,0
+DIV.US,D,20160209,000000,16.2126,16.2126,15.996,16.174,66886.353918946,0
+DIV.US,D,20160210,000000,16.2412,16.3036,16.1394,16.174,74584.018429107,0
+DIV.US,D,20160211,000000,16.0147,16.0761,15.8714,15.9663,105275.57358982,0
+DIV.US,D,20160212,000000,16.0821,16.1987,16.0227,16.1868,87338.963577116,0
+DIV.US,D,20160216,000000,16.2768,16.4489,16.2264,16.4439,116909.03818846,0
+DIV.US,D,20160217,000000,16.5685,16.6328,16.4578,16.6219,50426.174566361,0
+DIV.US,D,20160218,000000,16.6773,16.7851,16.6328,16.7644,49752.679484416,0
+DIV.US,D,20160219,000000,16.7149,16.7317,16.6259,16.6941,38225.396542834,0
+DIV.US,D,20160222,000000,16.791,16.9404,16.791,16.9146,85823.094015801,0
+DIV.US,D,20160223,000000,16.9226,16.9492,16.8207,16.8444,60692.42392358,0
+DIV.US,D,20160224,000000,16.7693,16.9661,16.6328,16.9641,67997.721929543,0
+DIV.US,D,20160225,000000,16.9582,17.1135,16.9226,17.1135,49755.713246046,0
+DIV.US,D,20160226,000000,17.1707,17.1925,16.9226,16.9305,63002.127778178,0
+DIV.US,D,20160229,000000,16.9344,17.0581,16.9226,16.976,101205.27673573,0
+DIV.US,D,20160301,000000,17.0847,17.0965,16.9324,17.0422,1025156.5950927,0
+DIV.US,D,20160302,000000,17.0145,17.1331,16.884,17.1125,197076.18927136,0
+DIV.US,D,20160303,000000,17.1035,17.2786,17.1035,17.2786,38885.745324381,0
+DIV.US,D,20160304,000000,17.2855,17.4437,17.2321,17.3734,48144.785820313,0
+DIV.US,D,20160307,000000,17.3804,17.5159,17.3646,17.4566,102596.7620702,0
+DIV.US,D,20160308,000000,17.4288,17.4704,17.2914,17.2974,125270.0852418,0
+DIV.US,D,20160309,000000,17.3408,17.4378,17.335,17.4249,218678.59458744,0
+DIV.US,D,20160310,000000,17.4378,17.4536,17.2509,17.3556,100767.40380707,0
+DIV.US,D,20160311,000000,17.4704,17.5218,17.421,17.4852,65903.415150702,0
+DIV.US,D,20160314,000000,17.4288,17.4566,17.333,17.3734,54002.979528583,0
+DIV.US,D,20160315,000000,17.2647,17.335,17.236,17.2914,52300.028000061,0
+DIV.US,D,20160316,000000,17.3191,17.5555,17.3152,17.5297,63179.097206617,0
+DIV.US,D,20160317,000000,17.5377,17.7473,17.4852,17.7047,89039.892597885,0
+DIV.US,D,20160318,000000,17.7967,17.7967,17.7047,17.7137,65337.112979697,0
+DIV.US,D,20160321,000000,17.7532,17.7651,17.681,17.7324,103699.0287959,0
+DIV.US,D,20160322,000000,17.6455,17.7582,17.5801,17.7087,70051.578553313,0
+DIV.US,D,20160323,000000,17.7532,17.7532,17.4625,17.4625,87992.233581525,0
+DIV.US,D,20160324,000000,17.4437,17.5683,17.3734,17.5604,29632.772351711,0
+DIV.US,D,20160328,000000,17.6455,17.6455,17.5208,17.5762,53556.00531504,0
+DIV.US,D,20160329,000000,17.5881,17.8502,17.5377,17.8184,68015.924499326,0
+DIV.US,D,20160330,000000,17.8502,17.9242,17.8502,17.8718,141595.76782878,0
+DIV.US,D,20160331,000000,17.8858,17.9658,17.8718,17.9174,115084.73619473,0
+DIV.US,D,20160401,000000,17.8758,17.9362,17.8076,17.9064,137103.77810805,0
+DIV.US,D,20160404,000000,17.9223,17.9935,17.769,17.8066,66247.241468812,0
+DIV.US,D,20160405,000000,17.6988,17.7601,17.5841,17.6127,1196746.1529072,0
+DIV.US,D,20160406,000000,17.6127,17.7413,17.5911,17.7413,227566.50491058,0
+DIV.US,D,20160407,000000,17.6623,17.7413,17.5713,17.6623,52446.659812196,0
+DIV.US,D,20160408,000000,17.7413,17.774,17.6069,17.6701,38583.38041522,0
+DIV.US,D,20160411,000000,17.7769,17.8224,17.6969,17.7225,215537.64004612,0
+DIV.US,D,20160412,000000,17.7087,17.8699,17.6405,17.8066,113064.25094889,0
+DIV.US,D,20160413,000000,17.9016,17.9292,17.7769,17.866,190353.37349843,0
+DIV.US,D,20160414,000000,17.8353,17.8758,17.7611,17.8353,165778.89303844,0
+DIV.US,D,20160415,000000,17.8145,17.8906,17.7601,17.7987,154249.58758911,0
+DIV.US,D,20160418,000000,17.7502,17.9638,17.7502,17.9599,141849.59255185,0
+DIV.US,D,20160419,000000,17.9638,18.0113,17.9292,18.0034,125122.44217579,0
+DIV.US,D,20160420,000000,17.9599,18.0192,17.8718,17.9016,103695.99503427,0
+DIV.US,D,20160421,000000,17.8966,17.8966,17.6474,17.6701,230080.4820483,0
+DIV.US,D,20160422,000000,17.7225,17.7858,17.6701,17.768,70743.27620504,0
+DIV.US,D,20160425,000000,17.7769,17.853,17.7166,17.8224,37238.412759083,0
+DIV.US,D,20160426,000000,17.8452,17.9055,17.8086,17.8838,40102.283738165,0
+DIV.US,D,20160427,000000,17.9144,18.0469,17.8966,18.0034,89296.75108259,0
+DIV.US,D,20160428,000000,18.0034,18.0331,17.9292,17.9787,189208.6341099,0
+DIV.US,D,20160429,000000,17.954,18.0331,17.853,18.0331,91638.815061247,0
+DIV.US,D,20160502,000000,18.1033,18.1033,17.9737,18.0835,67220.067698288,0
+DIV.US,D,20160503,000000,17.9984,17.9984,17.8798,17.95,103997.34868956,0
+DIV.US,D,20160504,000000,17.8798,18.037,17.8492,18.0113,68177.725119613,0
+DIV.US,D,20160505,000000,17.9618,18.0746,17.9411,17.9708,586906.46874464,0
+DIV.US,D,20160506,000000,17.9174,17.9896,17.8798,17.9896,109427.78200794,0
+DIV.US,D,20160509,000000,17.9984,18.1171,17.9174,18.0795,149534.11076161,0
+DIV.US,D,20160510,000000,18.0983,18.2111,18.0657,18.1814,193791.63667953,0
+DIV.US,D,20160511,000000,18.1675,18.1675,18.0321,18.1092,122947.23508681,0
+DIV.US,D,20160512,000000,18.2021,18.2111,18.0439,18.1497,100353.80097146,0
+DIV.US,D,20160513,000000,18.1814,18.2071,18.0321,18.0627,125234.69135611,0
+DIV.US,D,20160516,000000,18.0835,18.1587,18.0835,18.1409,75705.498978471,0
+DIV.US,D,20160517,000000,18.1201,18.1349,17.8798,17.954,404590.54105899,0
+DIV.US,D,20160518,000000,17.8858,17.9411,17.6652,17.7572,164244.82090734,0
+DIV.US,D,20160519,000000,17.6781,17.772,17.6197,17.7443,103260.14461337,0
+DIV.US,D,20160520,000000,17.8244,17.8858,17.772,17.8304,47964.782630243,0
+DIV.US,D,20160523,000000,17.8936,17.9174,17.8175,17.8392,39167.885156007,0
+DIV.US,D,20160524,000000,17.9174,17.9984,17.8936,17.9668,54849.399023461,0
+DIV.US,D,20160525,000000,18.0321,18.0509,17.9579,17.9737,81791.224809021,0
+DIV.US,D,20160526,000000,18.0509,18.0509,17.9252,18.0074,45505.413201879,0
+DIV.US,D,20160527,000000,18.0321,18.0835,17.9896,18.0657,65960.045367802,0
+DIV.US,D,20160531,000000,18.127,18.127,18.0172,18.0983,99287.93938532,0
+DIV.US,D,20160601,000000,18.0617,18.1923,17.9866,18.1785,95082.134511732,0
+DIV.US,D,20160602,000000,18.1201,18.2397,18.0904,18.2397,255923.07486978,0
+DIV.US,D,20160603,000000,18.2397,18.305,18.217,18.2981,44666.072484139,0
+DIV.US,D,20160606,000000,18.2605,18.392,18.2605,18.3782,55276.148159467,0
+DIV.US,D,20160607,000000,18.3702,18.4662,18.3663,18.4058,63597.75631161,0
+DIV.US,D,20160608,000000,18.4188,18.4582,18.3624,18.4128,51444.507220293,0
+DIV.US,D,20160609,000000,18.4058,18.4514,18.3129,18.4356,68098.847317222,0
+DIV.US,D,20160610,000000,18.3544,18.3544,18.2249,18.2674,63240.783693102,0
+DIV.US,D,20160613,000000,18.2674,18.2892,18.1141,18.1319,79762.649532171,0
+DIV.US,D,20160614,000000,18.1241,18.1635,18.041,18.1409,46444.868053421,0
+DIV.US,D,20160615,000000,18.1635,18.2823,18.0953,18.2071,757401.84986445,0
+DIV.US,D,20160616,000000,18.1923,18.2555,18.0895,18.2486,40204.420379722,0
+DIV.US,D,20160617,000000,18.2249,18.2931,18.1635,18.2249,61681.430215084,0
+DIV.US,D,20160620,000000,18.3169,18.4118,18.2981,18.305,66440.390959279,0
+DIV.US,D,20160621,000000,18.399,18.399,18.2862,18.3198,47226.567300182,0
+DIV.US,D,20160622,000000,18.3782,18.3782,18.2743,18.2743,125644.24917622,0
+DIV.US,D,20160623,000000,18.4356,18.4514,18.2981,18.4514,42068.161274654,0
+DIV.US,D,20160624,000000,18.1547,18.4178,18.0548,18.2486,227310.65767976,0
+DIV.US,D,20160627,000000,18.2249,18.2249,17.8738,17.9866,116783.64270774,0
+DIV.US,D,20160628,000000,18.0875,18.2318,18.0875,18.1635,768679.35309846,0
+DIV.US,D,20160629,000000,18.31,18.4356,18.2397,18.392,123979.72529501,0
+DIV.US,D,20160630,000000,18.4514,18.7015,18.3456,18.7015,112009.5131554,0
+DIV.US,D,20160701,000000,18.7737,18.7737,18.6066,18.6887,106326.26636781,0
+DIV.US,D,20160705,000000,18.6571,18.6571,18.5038,18.5265,112316.93433394,0
+DIV.US,D,20160706,000000,18.4958,18.6571,18.4682,18.6145,86213.438012244,0
+DIV.US,D,20160707,000000,18.5918,18.6649,18.4206,18.4751,140005.06548057,0
+DIV.US,D,20160708,000000,18.5789,18.6837,18.4206,18.6837,48971.991491531,0
+DIV.US,D,20160711,000000,18.6787,18.8271,18.6076,18.7826,61184.904561579,0
+DIV.US,D,20160712,000000,18.8439,18.9586,18.8172,18.9112,84242.504206371,0
+DIV.US,D,20160713,000000,18.9972,18.9972,18.8538,18.9112,93244.686217596,0
+DIV.US,D,20160714,000000,18.8746,18.924,18.8024,18.8024,100793.69640787,0
+DIV.US,D,20160715,000000,18.8884,18.9112,18.7925,18.8538,32207.42472203,0
+DIV.US,D,20160718,000000,18.9112,18.934,18.8172,18.919,74026.817542992,0
+DIV.US,D,20160719,000000,18.919,18.919,18.833,18.8964,78001.045278795,0
+DIV.US,D,20160720,000000,18.9498,18.9666,18.8696,18.9112,100334.5871478,0
+DIV.US,D,20160721,000000,18.9498,18.9764,18.8746,18.8993,78474.312093135,0
+DIV.US,D,20160722,000000,18.9893,19.0684,18.92,19.0427,71115.417631701,0
+DIV.US,D,20160725,000000,19.0278,19.0694,18.929,18.9586,77314.403896452,0
+DIV.US,D,20160726,000000,19.0427,19.0694,18.921,18.9616,52906.780326138,0
+DIV.US,D,20160727,000000,18.924,18.9498,18.7519,18.8014,127041.80203395,0
+DIV.US,D,20160728,000000,18.8103,18.8796,18.7609,18.8686,52680.259457736,0
+DIV.US,D,20160729,000000,18.919,19.0506,18.9042,19.012,81102.560918924,0
+DIV.US,D,20160801,000000,19.0615,19.0615,18.9162,18.9378,90367.668938116,0
+DIV.US,D,20160802,000000,18.9546,18.9932,18.751,18.7658,44915.852191707,0
+DIV.US,D,20160803,000000,18.7767,18.8706,18.7005,18.84,569290.42621089,0
+DIV.US,D,20160804,000000,18.8578,18.8578,18.6719,18.6749,350316.54549142,0
+DIV.US,D,20160805,000000,18.7293,18.8123,18.6749,18.7658,49004.351615588,0
+DIV.US,D,20160808,000000,18.8647,18.8924,18.7717,18.7984,83792.496231198,0
+DIV.US,D,20160809,000000,18.7846,18.7975,18.7302,18.751,60706.581477854,0
+DIV.US,D,20160810,000000,18.7846,18.8291,18.7293,18.751,51800.468584925,0
+DIV.US,D,20160811,000000,18.8064,18.8528,18.751,18.7717,64915.420113073,0
+DIV.US,D,20160812,000000,18.8311,18.919,18.8143,18.84,64209.564907071,0
+DIV.US,D,20160815,000000,18.8706,18.8864,18.7984,18.7984,141995.21311011,0
+DIV.US,D,20160816,000000,18.8479,18.8479,18.7144,18.7144,135090.37163936,0
+DIV.US,D,20160817,000000,18.7361,18.7361,18.5542,18.6749,69649.099510349,0
+DIV.US,D,20160818,000000,18.7293,18.7975,18.6917,18.7658,336922.48789327,0
+DIV.US,D,20160819,000000,18.6817,18.6937,18.6017,18.6679,207015.80362636,0
+DIV.US,D,20160822,000000,18.7213,18.7213,18.5957,18.6749,116252.73442243,0
+DIV.US,D,20160823,000000,18.7984,18.7984,18.6947,18.7293,86447.037657783,0
+DIV.US,D,20160824,000000,18.7579,18.7579,18.6017,18.6175,87076.03756915,0
+DIV.US,D,20160825,000000,18.6501,18.7579,18.6501,18.7293,40604.876914932,0
+DIV.US,D,20160826,000000,18.7984,18.8133,18.5058,18.6086,66383.760742179,0
+DIV.US,D,20160829,000000,18.5809,18.7213,18.5512,18.7095,51261.470268593,0
+DIV.US,D,20160830,000000,18.751,18.751,18.6511,18.6917,33587.786263855,0
+DIV.US,D,20160831,000000,18.6323,18.6817,18.5443,18.6749,57229.890649435,0
+DIV.US,D,20160901,000000,18.6787,18.7401,18.5305,18.6046,56955.840848824,0
+DIV.US,D,20160902,000000,18.6403,18.8627,18.6403,18.8627,45682.382630318,0
+DIV.US,D,20160906,000000,18.8984,18.932,18.8202,18.92,73329.052368004,0
+DIV.US,D,20160907,000000,18.9042,19.014,18.8756,19.0091,68644.924410691,0
+DIV.US,D,20160908,000000,18.9864,19.014,18.9132,18.92,77527.778464455,0
+DIV.US,D,20160909,000000,18.8548,18.8548,18.391,18.391,163263.90464685,0
+DIV.US,D,20160912,000000,18.3762,18.6293,18.3356,18.5839,157325.82188231,0
+DIV.US,D,20160913,000000,18.5473,18.5473,18.2783,18.3841,139693.59928652,0
+DIV.US,D,20160914,000000,18.398,18.5008,18.3278,18.3841,68221.209036315,0
+DIV.US,D,20160915,000000,18.3841,18.5542,18.3426,18.5087,77297.212580546,0
+DIV.US,D,20160916,000000,18.4919,18.5384,18.3762,18.4414,58514.183072964,0
+DIV.US,D,20160919,000000,18.5473,18.6501,18.5008,18.5621,40918.365616738,0
+DIV.US,D,20160920,000000,18.6403,18.6471,18.5473,18.5473,85380.164817765,0
+DIV.US,D,20160921,000000,18.5918,18.7737,18.4919,18.7629,91012.848911511,0
+DIV.US,D,20160922,000000,18.7955,18.9616,18.7955,18.92,96600.026580801,0
+DIV.US,D,20160923,000000,18.9696,18.9696,18.8667,18.9042,48778.842001062,0
+DIV.US,D,20160926,000000,18.837,18.9042,18.7401,18.7549,80291.535309735,0
+DIV.US,D,20160927,000000,18.7885,18.7885,18.6561,18.6975,96481.709877215,0
+DIV.US,D,20160928,000000,18.7253,18.7253,18.4939,18.6363,83553.840316274,0
+DIV.US,D,20160929,000000,18.6629,18.6629,18.48,18.5146,174170.27770808,0
+DIV.US,D,20160930,000000,18.5671,18.5839,18.4919,18.5146,44256.514664038,0
+DIV.US,D,20161003,000000,18.5364,18.5591,18.3297,18.3554,91131.165615096,0
+DIV.US,D,20161004,000000,18.3712,18.4078,18.035,18.1023,355129.10269109,0
+DIV.US,D,20161005,000000,18.1597,18.1823,18.0973,18.1023,87944.704649316,0
+DIV.US,D,20161006,000000,18.0815,18.1092,18.0044,18.0291,74274.574742807,0
+DIV.US,D,20161007,000000,18.035,18.1171,17.9272,17.9747,69698.650950311,0
+DIV.US,D,20161010,000000,17.9876,18.1439,17.9876,18.0647,74131.987946179,0
+DIV.US,D,20161011,000000,18.0726,18.0726,17.8868,17.9292,72600.949576712,0
+DIV.US,D,20161012,000000,17.9124,18.0726,17.9045,18.0489,60338.485066701,0
+DIV.US,D,20161013,000000,17.8868,18.1023,17.7789,18.0044,53316.33814624,0
+DIV.US,D,20161014,000000,18.0123,18.1171,17.9708,17.9708,62539.984756483,0
+DIV.US,D,20161017,000000,18.0291,18.035,17.9718,18.0044,32198.323437139,0
+DIV.US,D,20161018,000000,18.1092,18.1369,18.0419,18.0973,63710.005491934,0
+DIV.US,D,20161019,000000,18.1359,18.1933,18.0904,18.1171,31398.421620595,0
+DIV.US,D,20161020,000000,18.1171,18.1597,18.0726,18.1359,93799.864595956,0
+DIV.US,D,20161021,000000,18.1359,18.2219,18.1201,18.1963,46133.401859368,0
+DIV.US,D,20161024,000000,18.2734,18.3139,18.2318,18.2981,94757.522017281,0
+DIV.US,D,20161025,000000,18.2981,18.3198,18.2229,18.2546,281414.76259602,0
+DIV.US,D,20161026,000000,18.1963,18.305,18.1823,18.2367,37637.858040417,0
+DIV.US,D,20161027,000000,18.2299,18.2299,18.0726,18.0904,64668.674167136,0
+DIV.US,D,20161028,000000,17.9945,18.0123,17.8718,17.9006,121138.10190122,0
+DIV.US,D,20161031,000000,17.9204,17.9876,17.9045,17.9589,33847.67851019,0
+DIV.US,D,20161101,000000,17.9559,17.9846,17.6465,17.683,128270.47549425,0
+DIV.US,D,20161102,000000,17.6533,17.6771,17.5811,17.6445,403037.25510423,0
+DIV.US,D,20161103,000000,17.6751,17.7305,17.6267,17.6305,51939.010366045,0
+DIV.US,D,20161104,000000,17.7186,17.8126,17.6109,17.6177,81468.634822324,0
+DIV.US,D,20161107,000000,17.7651,17.861,17.6929,17.8106,63804.052102477,0
+DIV.US,D,20161108,000000,17.7651,17.948,17.7651,17.8916,61320.412581069,0
+DIV.US,D,20161109,000000,17.6305,18.0617,17.6049,17.9638,181861.87469499,0
+DIV.US,D,20161110,000000,18.0617,18.0617,17.7245,17.7453,633455.49594737,0
+DIV.US,D,20161111,000000,17.7582,17.9559,17.7582,17.9164,83699.460874532,0
+DIV.US,D,20161114,000000,18.0004,18.0172,17.9242,17.9312,133722.14514405,0
+DIV.US,D,20161115,000000,18.0093,18.1329,17.9559,18.0617,49513.012315616,0
+DIV.US,D,20161116,000000,18.1329,18.1893,18.0617,18.0943,65959.034113925,0
+DIV.US,D,20161117,000000,18.0785,18.2111,18.0785,18.1201,105892.43845467,0
+DIV.US,D,20161118,000000,18.2021,18.217,18.1409,18.1873,47371.176604565,0
+DIV.US,D,20161121,000000,18.2872,18.3624,18.2615,18.3446,135588.91980061,0
+DIV.US,D,20161122,000000,18.4296,18.4692,18.3456,18.4148,218156.78758702,0
+DIV.US,D,20161123,000000,18.4454,18.4622,18.3278,18.3446,81965.16047583,0
+DIV.US,D,20161125,000000,18.393,18.4968,18.3446,18.4751,39025.298359379,0
+DIV.US,D,20161128,000000,18.481,18.4929,18.3851,18.4038,81011.548070012,0
+DIV.US,D,20161129,000000,18.4296,18.4751,18.397,18.4612,51059.219493234,0
+DIV.US,D,20161130,000000,18.4968,18.4968,18.304,18.3287,177216.17438499,0
+DIV.US,D,20161201,000000,18.3505,18.3663,18.0331,18.0914,120103.58918526,0
+DIV.US,D,20161202,000000,18.0726,18.2318,18.0726,18.1289,213812.44093231,0
+DIV.US,D,20161205,000000,18.216,18.3208,18.216,18.2921,43639.649799193,0
+DIV.US,D,20161206,000000,18.3129,18.4346,18.2565,18.4138,181549.39724705,0
+DIV.US,D,20161207,000000,18.3663,18.6511,18.3663,18.6323,113293.80557893,0
+DIV.US,D,20161208,000000,18.6451,18.8014,18.6017,18.7727,101218.42303612,0
+DIV.US,D,20161209,000000,18.7876,18.8904,18.7876,18.8825,79835.459811301,0
+DIV.US,D,20161212,000000,18.9142,18.9546,18.8014,18.8271,79341.967919425,0
+DIV.US,D,20161213,000000,18.8825,18.8993,18.7629,18.8103,67731.762159946,0
+DIV.US,D,20161214,000000,18.7529,18.8242,18.5502,18.569,101340.78475521,0
+DIV.US,D,20161215,000000,18.5255,18.5937,18.4672,18.5255,88678.874963869,0
+DIV.US,D,20161216,000000,18.5176,18.7302,18.5018,18.66,81455.488521926,0
+DIV.US,D,20161219,000000,18.7163,18.7807,18.6689,18.7807,55381.318562654,0
+DIV.US,D,20161220,000000,18.8271,18.8746,18.7302,18.751,73185.454317499,0
+DIV.US,D,20161221,000000,18.8014,18.8261,18.7461,18.7609,118474.45918974,0
+DIV.US,D,20161222,000000,18.7371,18.8439,18.7302,18.8172,47951.636329844,0
+DIV.US,D,20161223,000000,18.8439,18.8538,18.7727,18.8439,62464.140715724,0
+DIV.US,D,20161227,000000,18.836,18.92,18.8271,18.84,71518.907928542,0
+DIV.US,D,20161228,000000,18.9102,18.9102,18.6995,18.7411,160240.25555524,0
+DIV.US,D,20161229,000000,18.7065,18.8954,18.7065,18.8874,85362.973501859,0
+DIV.US,D,20161230,000000,18.8657,18.8657,18.7856,18.8143,63684.724145014,0
+DIV.US,D,20170103,000000,18.9102,19.0229,18.8914,19.0081,96838.682495724,0
+DIV.US,D,20170104,000000,19.0229,19.2117,19.0229,19.1901,98433.429859429,0
+DIV.US,D,20170105,000000,19.1959,19.2187,19.1317,19.2117,83510.356399571,0
+DIV.US,D,20170106,000000,19.2247,19.283,19.1703,19.2029,84888.695433643,0
+DIV.US,D,20170109,000000,19.2117,19.2117,19.0743,19.106,140064.72945931,0
+DIV.US,D,20170110,000000,19.0318,19.1593,19.0229,19.1297,80127.712181694,0
+DIV.US,D,20170111,000000,19.1317,19.2493,19.0882,19.2365,78057.675495896,0
+DIV.US,D,20170112,000000,19.1821,19.2533,19.0971,19.2277,182760.87939146,0
+DIV.US,D,20170113,000000,19.2998,19.3067,19.2029,19.2563,64080.124410841,0
+DIV.US,D,20170117,000000,19.2662,19.3858,19.2662,19.3344,76333.487635961,0
+DIV.US,D,20170118,000000,19.3789,19.3948,19.3216,19.3948,70260.90810581,0
+DIV.US,D,20170119,000000,19.4016,19.4016,19.2859,19.3047,61643.002567766,0
+DIV.US,D,20170120,000000,19.3483,19.3809,19.2998,19.3483,133357.08249453,0
+DIV.US,D,20170123,000000,19.3948,19.4234,19.3176,19.373,364096.9020705,0
+DIV.US,D,20170124,000000,19.3413,19.5223,19.3413,19.4698,106074.46415249,0
+DIV.US,D,20170125,000000,19.5767,19.5767,19.456,19.4768,95651.470444368,0
+DIV.US,D,20170126,000000,19.4412,19.466,19.366,19.3948,391830.53964159,0
+DIV.US,D,20170127,000000,19.4254,19.4254,19.2998,19.3413,96722.388299892,0
+DIV.US,D,20170130,000000,19.3413,19.4016,19.1455,19.2187,141611.9478908,0
+DIV.US,D,20170131,000000,19.1593,19.1959,19.0229,19.1733,100476.16269055,0
+DIV.US,D,20170201,000000,19.2089,19.2533,19.1198,19.1485,108539.90110411,0
+DIV.US,D,20170202,000000,19.1425,19.3008,19.1425,19.2623,143847.83021239,0
+DIV.US,D,20170203,000000,19.3117,19.3838,19.2869,19.2959,106198.84837933,0
+DIV.US,D,20170206,000000,19.3186,19.37,19.2385,19.2959,72259.145766356,0
+DIV.US,D,20170207,000000,19.3324,19.3384,19.1999,19.2296,75937.076116258,0
+DIV.US,D,20170208,000000,19.3255,19.3255,19.2089,19.2959,61914.018606747,0
+DIV.US,D,20170209,000000,19.3552,19.376,19.3324,19.3631,124251.75258787,0
+DIV.US,D,20170210,000000,19.4224,19.4304,19.3552,19.4066,64295.521486598,0
+DIV.US,D,20170213,000000,19.3838,19.4224,19.3255,19.3324,172854.63641437,0
+DIV.US,D,20170214,000000,19.3117,19.3295,19.2089,19.2623,87017.384844296,0
+DIV.US,D,20170215,000000,19.1999,19.3186,19.1515,19.3186,101702.8136431,0
+DIV.US,D,20170216,000000,19.3453,19.4224,19.3097,19.4224,77368.000351922,0
+DIV.US,D,20170217,000000,19.4145,19.4145,19.2721,19.3552,97867.127688424,0
+DIV.US,D,20170221,000000,19.3552,19.4224,19.3255,19.3838,104880.17332399,0
+DIV.US,D,20170222,000000,19.3918,19.4066,19.2869,19.3631,77355.8653054,0
+DIV.US,D,20170223,000000,19.3918,19.3918,19.2998,19.3255,51283.717853882,0
+DIV.US,D,20170224,000000,19.2791,19.284,19.1485,19.2623,68887.625341122,0
+DIV.US,D,20170227,000000,19.2296,19.3384,19.1633,19.3037,263215.22657535,0
+DIV.US,D,20170228,000000,19.3117,19.3838,19.2385,19.3255,787108.44374917,0
+DIV.US,D,20170301,000000,19.2751,19.4036,19.2335,19.2671,232615.69551743,0
+DIV.US,D,20170302,000000,19.2257,19.2483,19.1406,19.1733,80625.249089077,0
+DIV.US,D,20170303,000000,19.1653,19.1653,19.0466,19.1139,88127.741601016,0
+DIV.US,D,20170306,000000,19.0378,19.1139,18.9972,19.013,139732.02693385,0
+DIV.US,D,20170307,000000,19.0298,19.0783,19.02,19.0308,76505.400795016,0
+DIV.US,D,20170308,000000,19.0605,19.0605,18.9003,18.9162,85006.000883351,0
+DIV.US,D,20170309,000000,18.8449,18.9566,18.8449,18.8548,63500.675939438,0
+DIV.US,D,20170310,000000,18.932,19.0654,18.932,19.0378,211279.24997093,0
+DIV.US,D,20170313,000000,19.0378,19.0378,18.9358,18.9893,105746.81789641,0
+DIV.US,D,20170314,000000,18.9478,18.9478,18.8825,18.927,112409.96969061,0
+DIV.US,D,20170315,000000,18.922,19.1959,18.922,19.105,82388.875850207,0
+DIV.US,D,20170316,000000,19.1901,19.1901,19.0298,19.0733,69430.668672961,0
+DIV.US,D,20170317,000000,19.1139,19.2257,19.0981,19.2257,56067.959944998,0
+DIV.US,D,20170320,000000,19.2127,19.2127,19.1228,19.1367,78084.979350569,0
+DIV.US,D,20170321,000000,19.1653,19.1831,19.0664,19.0961,55084.009922876,0
+DIV.US,D,20170322,000000,19.0961,19.1505,19.0556,19.1228,73608.158438,0
+DIV.US,D,20170323,000000,19.105,19.2127,19.0654,19.0654,37412.348425891,0
+DIV.US,D,20170324,000000,19.0872,19.1771,19.0565,19.0872,60965.462470314,0
+DIV.US,D,20170327,000000,19.0793,19.1623,19.0378,19.1515,60467.925562931,0
+DIV.US,D,20170328,000000,19.1584,19.2671,19.1584,19.2493,53023.074521969,0
+DIV.US,D,20170329,000000,19.2127,19.375,19.1969,19.3295,63836.412226533,0
+DIV.US,D,20170330,000000,19.3601,19.375,19.3295,19.3295,70810.018960909,0
+DIV.US,D,20170331,000000,19.3512,19.4274,19.3512,19.3819,87461.325296208,0
+DIV.US,D,20170403,000000,19.4036,19.4204,19.2909,19.3512,86220.516789381,0
+DIV.US,D,20170404,000000,19.3631,19.3898,19.2671,19.3512,67201.865128506,0
+DIV.US,D,20170405,000000,19.3601,19.4412,19.2909,19.3087,52958.354273855,0
+DIV.US,D,20170406,000000,19.3156,19.375,19.2671,19.373,38865.520246845,0
+DIV.US,D,20170407,000000,19.375,19.4482,19.3512,19.3512,35001.519183614,0
+DIV.US,D,20170410,000000,19.3433,19.459,19.3433,19.4126,83979.578198405,0
+DIV.US,D,20170411,000000,19.4204,19.5312,19.4016,19.4828,67392.99211122,0
+DIV.US,D,20170412,000000,19.5174,19.5194,19.468,19.5084,125843.46618994,0
+DIV.US,D,20170413,000000,19.4916,19.5233,19.4284,19.459,129390.94478975,0
+DIV.US,D,20170417,000000,19.4442,19.5994,19.4442,19.5767,86842.437923609,0
+DIV.US,D,20170418,000000,19.5767,19.6192,19.5599,19.6192,80702.104383714,0
+DIV.US,D,20170419,000000,19.6617,19.6775,19.546,19.553,91642.860076754,0
+DIV.US,D,20170420,000000,19.5678,19.6192,19.546,19.5836,44729.781478377,0
+DIV.US,D,20170421,000000,19.5836,19.6341,19.5777,19.6083,72861.853076925,0
+DIV.US,D,20170424,000000,19.6923,19.7073,19.6083,19.7013,151483.80823607,0
+DIV.US,D,20170425,000000,19.7161,19.8021,19.7161,19.7843,84390.147272383,0
+DIV.US,D,20170426,000000,19.8021,19.9406,19.7616,19.8467,163636.04607351,0
+DIV.US,D,20170427,000000,19.8308,19.9218,19.8239,19.8773,96825.536195326,0
+DIV.US,D,20170428,000000,19.8773,19.9129,19.7161,19.7675,128752.84359349,0
+DIV.US,D,20170501,000000,19.7823,19.817,19.7121,19.7735,122708.57917188,0
+DIV.US,D,20170502,000000,19.7577,19.7577,19.6261,19.6489,644853.33839273,0
+DIV.US,D,20170503,000000,19.6419,19.6657,19.5194,19.5272,83033.044569725,0
+DIV.US,D,20170504,000000,19.5411,19.5411,19.376,19.4402,113793.36499407,0
+DIV.US,D,20170505,000000,19.4314,19.6489,19.37,19.6162,502410.1398152,0
+DIV.US,D,20170508,000000,19.6321,19.6736,19.5411,19.551,71204.407972859,0
+DIV.US,D,20170509,000000,19.6321,19.6321,19.4234,19.4708,74980.429948809,0
+DIV.US,D,20170510,000000,19.455,19.6034,19.455,19.5955,51720.579528658,0
+DIV.US,D,20170511,000000,19.5569,19.5569,19.4502,19.5272,68509.416391201,0
+DIV.US,D,20170512,000000,19.5272,19.5767,19.5035,19.5194,50215.833759988,0
+DIV.US,D,20170515,000000,19.5194,19.6489,19.5194,19.6034,51834.851216736,0
+DIV.US,D,20170516,000000,19.6419,19.6419,19.5035,19.5035,73740.63269586,0
+DIV.US,D,20170517,000000,19.4708,19.5194,19.3838,19.3838,117186.1217507,0
+DIV.US,D,20170518,000000,19.3631,19.4472,19.2968,19.4234,58336.202390648,0
+DIV.US,D,20170519,000000,19.4234,19.5708,19.4136,19.5124,69347.745855064,0
+DIV.US,D,20170522,000000,19.5866,19.6489,19.5638,19.6489,50207.743728974,0
+DIV.US,D,20170523,000000,19.6578,19.6983,19.6251,19.6489,239020.97757304,0
+DIV.US,D,20170524,000000,19.6657,19.7043,19.6459,19.6895,78671.506599109,0
+DIV.US,D,20170525,000000,19.7053,19.7577,19.6716,19.6815,63236.738677594,0
+DIV.US,D,20170526,000000,19.6815,19.7201,19.6034,19.7121,58501.036772565,0
+DIV.US,D,20170530,000000,19.6895,19.7261,19.6657,19.7053,56493.697827128,0
+DIV.US,D,20170531,000000,19.7201,19.7349,19.6162,19.7201,60711.637747238,0
+DIV.US,D,20170601,000000,19.7517,19.909,19.7033,19.909,82233.14275318,0
+DIV.US,D,20170602,000000,19.909,19.9554,19.8694,19.8783,80121.644658433,0
+DIV.US,D,20170605,000000,19.8536,19.8536,19.7775,19.818,63575.50872632,0
+DIV.US,D,20170606,000000,19.8249,19.8249,19.7299,19.7685,58753.850241764,0
+DIV.US,D,20170607,000000,19.8121,19.818,19.7231,19.7379,86284.22578362,0
+DIV.US,D,20170608,000000,19.7299,19.8071,19.7073,19.8021,26235.970579559,0
+DIV.US,D,20170609,000000,19.8021,19.909,19.7705,19.8941,86487.487812855,0
+DIV.US,D,20170612,000000,19.8852,20.0197,19.8783,19.9336,68928.075496194,0
+DIV.US,D,20170613,000000,19.9336,19.9663,19.8694,19.9426,85947.478242646,0
+DIV.US,D,20170614,000000,19.996,20.0474,19.9792,20.0058,44669.10624577,0
+DIV.US,D,20170615,000000,19.9663,20.0563,19.9604,20.0404,68838.07390116,0
+DIV.US,D,20170616,000000,20.0336,20.1186,19.999,20.1186,77611.712536229,0
+DIV.US,D,20170619,000000,20.1977,20.1977,20.1077,20.1621,100427.62250447,0
+DIV.US,D,20170620,000000,20.1186,20.1186,20.0108,20.0336,85157.68896487,0
+DIV.US,D,20170621,000000,20.0474,20.1008,19.9336,19.9732,52613.516701867,0
+DIV.US,D,20170622,000000,19.987,20.0652,19.9524,20.0058,83230.2390757,0
+DIV.US,D,20170623,000000,19.996,20.1008,19.987,20.077,82640.678065528,0
+DIV.US,D,20170626,000000,20.1008,20.1809,20.084,20.1621,60146.34683011,0
+DIV.US,D,20170627,000000,20.1186,20.1235,19.9663,19.9792,148304.42604743,0
+DIV.US,D,20170628,000000,20.0266,20.082,19.9663,19.9732,125019.29428036,0
+DIV.US,D,20170629,000000,19.9663,19.9663,19.7645,19.8605,138889.65245447,0
+DIV.US,D,20170630,000000,19.902,19.909,19.8249,19.8249,72789.042797796,0
+DIV.US,D,20170703,000000,19.8852,19.9802,19.8467,19.9534,47108.250596598,0
+DIV.US,D,20170705,000000,19.902,19.9248,19.7517,19.7943,146060.45369482,0
+DIV.US,D,20170706,000000,19.7379,19.7853,19.6835,19.7289,139408.42569327,0
+DIV.US,D,20170707,000000,19.7221,19.7221,19.6172,19.6755,82271.570400498,0
+DIV.US,D,20170710,000000,19.6914,19.7289,19.6271,19.6341,69152.573856842,0
+DIV.US,D,20170711,000000,19.6172,19.6637,19.5569,19.6341,91073.524144118,0
+DIV.US,D,20170712,000000,19.7467,19.8249,19.7063,19.7775,70827.210276815,0
+DIV.US,D,20170713,000000,19.8121,19.8121,19.6795,19.7063,65215.762514481,0
+DIV.US,D,20170714,000000,19.7517,19.8694,19.7517,19.8121,82832.816302119,0
+DIV.US,D,20170717,000000,19.8397,19.8704,19.8121,19.8318,79415.789452431,0
+DIV.US,D,20170718,000000,19.8318,19.8318,19.7092,19.7775,99446.706243977,0
+DIV.US,D,20170719,000000,19.7607,19.91,19.7607,19.91,76534.727157443,0
+DIV.US,D,20170720,000000,19.9663,20.0929,19.9663,20.0573,52163.508726694,0
+DIV.US,D,20170721,000000,20.084,20.0929,20.0128,20.0929,54972.771996429,0
+DIV.US,D,20170724,000000,20.0751,20.0751,19.9742,19.9802,53019.029506463,0
+DIV.US,D,20170725,000000,20.0266,20.0346,19.9544,19.9742,52876.442709834,0
+DIV.US,D,20170726,000000,19.997,20.0929,19.9614,20.0346,145439.54381447,0
+DIV.US,D,20170727,000000,20.0414,20.1206,20.0068,20.1018,66094.542133416,0
+DIV.US,D,20170728,000000,20.0929,20.1008,19.9346,20.0414,61455.920600559,0
+DIV.US,D,20170731,000000,20.0484,20.1097,19.9663,20.0662,63516.856001467,0
+DIV.US,D,20170801,000000,20.084,20.1374,20.0573,20.1097,74287.721043205,0
+DIV.US,D,20170802,000000,20.0662,20.084,20.0197,20.084,104440.27788759,0
+DIV.US,D,20170803,000000,20.0068,20.0414,19.9732,19.996,91883.53849943,0
+DIV.US,D,20170804,000000,19.9426,19.9732,19.8842,19.9604,55295.361983127,0
+DIV.US,D,20170807,000000,19.9792,20.0414,19.9604,20.0197,54066.688522821,0
+DIV.US,D,20170808,000000,19.9792,20.0414,19.9524,19.9663,52792.50863806,0
+DIV.US,D,20170809,000000,19.9336,20.0118,19.8931,19.9149,50303.812847269,0
+DIV.US,D,20170810,000000,19.9149,19.9732,19.8308,19.8397,80221.758792236,0
+DIV.US,D,20170811,000000,19.8931,19.8931,19.7497,19.8526,151694.14904244,0
+DIV.US,D,20170814,000000,19.8773,19.988,19.8595,19.9336,114268.65431615,0
+DIV.US,D,20170815,000000,19.9336,19.9336,19.8308,19.8872,60609.501105682,0
+DIV.US,D,20170816,000000,19.8773,19.9604,19.8773,19.909,46193.065838099,0
+DIV.US,D,20170817,000000,19.901,19.9604,19.817,19.8239,76951.363754682,0
+DIV.US,D,20170818,000000,19.7755,19.8467,19.7369,19.8239,110816.23358078,0
+DIV.US,D,20170821,000000,19.8308,19.8308,19.7477,19.817,60344.552589962,0
+DIV.US,D,20170822,000000,19.8397,19.9426,19.8397,19.9228,110081.05201235,0
+DIV.US,D,20170823,000000,19.901,19.9663,19.8852,19.9149,58711.377578939,0
+DIV.US,D,20170824,000000,19.9238,20.0019,19.9238,19.9426,67285.79920028,0
+DIV.US,D,20170825,000000,19.9732,20.0573,19.9722,20.0197,83722.719713698,0
+DIV.US,D,20170828,000000,20.0573,20.0573,19.9604,19.987,104057.01266828,0
+DIV.US,D,20170829,000000,19.9426,19.997,19.9149,19.9149,69592.469293248,0
+DIV.US,D,20170830,000000,19.8842,19.901,19.8397,19.8684,66376.681965041,0
+DIV.US,D,20170831,000000,19.8931,20.0068,19.8852,19.9792,70839.345323336,0
+DIV.US,D,20170901,000000,19.9792,20.0414,19.9663,20.0414,99297.040670212,0
+DIV.US,D,20170905,000000,20.0266,20.0573,19.8536,19.8842,84186.885243147,0
+DIV.US,D,20170906,000000,19.8921,19.9426,19.8684,19.8921,95727.314485127,0
+DIV.US,D,20170907,000000,19.8684,19.9327,19.8269,19.8298,63346.965350165,0
+DIV.US,D,20170908,000000,19.8229,19.8842,19.8091,19.8585,51883.391402821,0
+DIV.US,D,20170911,000000,19.8842,20.0414,19.8763,20.0266,61910.984845117,0
+DIV.US,D,20170912,000000,20.0068,20.0414,19.9772,19.997,48394.56552788,0
+DIV.US,D,20170913,000000,20.0068,20.0118,19.9663,19.988,54895.916701793,0
+DIV.US,D,20170914,000000,19.9604,20.0346,19.9604,20.0068,55581.546830259,0
+DIV.US,D,20170915,000000,20.0484,20.0573,19.988,20.0424,68475.03375939,0
+DIV.US,D,20170918,000000,20.0197,20.083,19.9682,20.0138,104032.74257524,0
+DIV.US,D,20170919,000000,20.0484,20.0672,20.0068,20.0672,70598.666900659,0
+DIV.US,D,20170920,000000,20.085,20.1057,19.9336,19.9663,61598.507397187,0
+DIV.US,D,20170921,000000,19.9732,20.0246,19.9663,19.9722,62901.002390498,0
+DIV.US,D,20170922,000000,19.9792,20.0721,19.9792,20.0484,46634.983782258,0
+DIV.US,D,20170925,000000,20.0266,20.2007,20.0266,20.1927,96048.893217948,0
+DIV.US,D,20170926,000000,20.1473,20.2363,20.1473,20.1937,44242.357109762,0
+DIV.US,D,20170927,000000,20.2007,20.2413,20.076,20.1849,132921.23207363,0
+DIV.US,D,20170928,000000,20.17,20.2175,20.0939,20.1937,96938.796629527,0
+DIV.US,D,20170929,000000,20.2413,20.2719,20.1937,20.2007,63019.319094083,0
+DIV.US,D,20171002,000000,20.2729,20.2817,20.1997,20.2629,110267.12272568,0
+DIV.US,D,20171003,000000,20.2629,20.2729,20.1977,20.2571,136458.59813466,0
+DIV.US,D,20171004,000000,20.2817,20.3302,20.2413,20.3302,55548.175452325,0
+DIV.US,D,20171005,000000,20.3065,20.3707,20.3065,20.3203,56461.337703071,0
+DIV.US,D,20171006,000000,20.3203,20.3203,20.1769,20.1868,56853.704207267,0
+DIV.US,D,20171009,000000,20.2007,20.2571,20.1769,20.1937,55956.722018551,0
+DIV.US,D,20171010,000000,20.2175,20.3203,20.2175,20.2817,46369.024012661,0
+DIV.US,D,20171011,000000,20.2917,20.3134,20.2917,20.2917,46095.985465926,0
+DIV.US,D,20171012,000000,20.2985,20.3787,20.2581,20.3539,305981.15302499,0
+DIV.US,D,20171013,000000,20.3787,20.432,20.3391,20.3707,528312.39661542,0
+DIV.US,D,20171016,000000,20.346,20.4073,20.3302,20.3302,63123.478243393,0
+DIV.US,D,20171017,000000,20.3391,20.3628,20.2985,20.3302,47991.07523104,0
+DIV.US,D,20171018,000000,20.3203,20.3856,20.2917,20.2917,104751.74408164,0
+DIV.US,D,20171019,000000,20.346,20.3707,20.2729,20.3707,51855.076294271,0
+DIV.US,D,20171020,000000,20.432,20.432,20.3539,20.3787,48761.650685157,0
+DIV.US,D,20171023,000000,20.3628,20.3787,20.2917,20.3134,330052.02905434,0
+DIV.US,D,20171024,000000,20.3371,20.3787,20.2917,20.3302,52152.384934049,0
+DIV.US,D,20171025,000000,20.2817,20.3302,20.0058,20.1097,493942.9111048,0
+DIV.US,D,20171026,000000,20.17,20.2175,20.1097,20.1136,56938.649532918,0
+DIV.US,D,20171027,000000,20.1018,20.2413,20.0197,20.1937,54934.344349111,0
+DIV.US,D,20171030,000000,20.1937,20.1937,20.0414,20.0563,93050.525473252,0
+DIV.US,D,20171031,000000,20.0751,20.0948,20.0306,20.0474,59017.787503607,0
+DIV.US,D,20171101,000000,20.1097,20.1265,20.0266,20.0662,102892.04820221,0
+DIV.US,D,20171102,000000,20.0662,20.1008,19.9307,19.9584,567889.83959152,0
+DIV.US,D,20171103,000000,19.987,20.0336,19.9396,19.987,67243.326537454,0
+DIV.US,D,20171106,000000,19.9654,19.9692,19.8289,19.8654,157141.77367674,0
+DIV.US,D,20171107,000000,19.8793,19.907,19.8486,19.8981,84604.533094263,0
+DIV.US,D,20171108,000000,19.8832,19.9495,19.8467,19.9406,78178.014707234,0
+DIV.US,D,20171109,000000,19.8486,19.9792,19.8486,19.9584,74374.68887661,0
+DIV.US,D,20171110,000000,19.9129,20.0068,19.8734,19.9129,52828.913777624,0
+DIV.US,D,20171113,000000,19.907,20.0266,19.907,20.0058,59767.126626312,0
+DIV.US,D,20171114,000000,19.996,20.1097,19.996,20.1018,95054.830657059,0
+DIV.US,D,20171115,000000,20.0563,20.0563,19.9406,19.9406,228422.02569035,0
+DIV.US,D,20171116,000000,20.0058,20.0662,19.9654,20.0266,42486.820379647,0
+DIV.US,D,20171117,000000,19.996,20.0948,19.996,20.0948,61744.127955446,0
+DIV.US,D,20171120,000000,20.1393,20.1393,20.0612,20.1018,44957.313600656,0
+DIV.US,D,20171121,000000,20.0751,20.1522,20.0751,20.0929,92979.737701876,0
+DIV.US,D,20171122,000000,20.1393,20.2273,20.1136,20.2273,75395.044038295,0
+DIV.US,D,20171124,000000,20.2185,20.2422,20.2105,20.2185,31936.408683049,0
+DIV.US,D,20171127,000000,20.2581,20.2581,20.171,20.1779,56538.192997708,0
+DIV.US,D,20171128,000000,20.1641,20.2511,20.1483,20.2441,56982.13344962,0
+DIV.US,D,20171129,000000,20.2373,20.4172,20.2373,20.3727,102220.57562803,0
+DIV.US,D,20171130,000000,20.4024,20.4834,20.3797,20.434,185430.58962619,0
+DIV.US,D,20171201,000000,20.434,20.5082,20.2729,20.4834,70646.195832868,0
+DIV.US,D,20171204,000000,20.518,20.6664,20.4834,20.5863,72220.718119038,0
+DIV.US,D,20171205,000000,20.6457,20.6457,20.4914,20.518,67738.840937084,0
+DIV.US,D,20171206,000000,20.532,20.5854,20.5042,20.5082,101896.97438745,0
+DIV.US,D,20171207,000000,20.4914,20.532,20.4834,20.518,50383.701903535,0
+DIV.US,D,20171208,000000,20.5636,20.6012,20.4954,20.5883,42218.838102297,0
+DIV.US,D,20171211,000000,20.5488,20.6714,20.5488,20.6457,94525.944879495,0
+DIV.US,D,20171212,000000,20.6753,20.6823,20.5715,20.5715,74937.957285985,0
+DIV.US,D,20171213,000000,20.6457,20.7377,20.5002,20.7069,73226.915726448,0
+DIV.US,D,20171214,000000,20.6684,20.7001,20.61,20.6239,57457.422771713,0
+DIV.US,D,20171215,000000,20.6832,20.7901,20.6753,20.6892,83526.536461601,0
+DIV.US,D,20171218,000000,20.7901,20.8642,20.7237,20.7475,132387.29002669,0
+DIV.US,D,20171219,000000,20.7653,20.7723,20.5636,20.5636,44306.066104,0
+DIV.US,D,20171220,000000,20.5566,20.6229,20.527,20.5546,103823.41302275,0
+DIV.US,D,20171221,000000,20.5715,20.6595,20.5488,20.5863,168900.6337561,0
+DIV.US,D,20171222,000000,20.5863,20.6555,20.5863,20.615,45975.646254588,0
+DIV.US,D,20171226,000000,20.5932,20.7297,20.5893,20.5893,63481.462115779,0
+DIV.US,D,20171227,000000,20.5932,20.7001,20.5932,20.6249,55011.199643748,0
+DIV.US,D,20171228,000000,20.6931,20.7109,20.5932,20.7001,49470.53965279,0
+DIV.US,D,20171229,000000,20.7663,20.7663,20.6605,20.6605,45339.567566084,0
+DIV.US,D,20180102,000000,20.6753,20.6753,20.5873,20.6457,84051.377223657,0
+DIV.US,D,20180103,000000,20.6457,20.7149,20.5488,20.5566,74626.491091931,0
+DIV.US,D,20180104,000000,20.5784,20.5873,20.5388,20.5388,82196.737613616,0
+DIV.US,D,20180105,000000,20.6012,20.6012,20.4904,20.5388,72076.108814656,0
+DIV.US,D,20180108,000000,20.5388,20.6012,20.5072,20.5636,91898.707307582,0
+DIV.US,D,20180109,000000,20.6457,20.6457,20.4993,20.5122,68624.699333155,0
+DIV.US,D,20180110,000000,20.4657,20.4904,20.3381,20.3381,76814.844481315,0
+DIV.US,D,20180111,000000,20.3381,20.4696,20.3381,20.4558,139891.80504638,0
+DIV.US,D,20180112,000000,20.3539,20.4776,20.3539,20.4498,85126.34009469,0
+DIV.US,D,20180116,000000,20.442,20.524,20.3055,20.3055,126482.57864007,0
+DIV.US,D,20180117,000000,20.3124,20.4558,20.3124,20.3935,51873.278864054,0
+DIV.US,D,20180118,000000,20.4014,20.4014,20.2709,20.2807,82690.229505491,0
+DIV.US,D,20180119,000000,20.3193,20.3935,20.2975,20.3806,82122.91608061,0
+DIV.US,D,20180122,000000,20.4162,20.5072,20.4162,20.5072,81299.755424899,0
+DIV.US,D,20180123,000000,20.5072,20.619,20.4162,20.619,77651.151437424,0
+DIV.US,D,20180124,000000,20.6457,20.6605,20.4904,20.5537,67920.866634907,0
+DIV.US,D,20180125,000000,20.5566,20.5774,20.4736,20.527,49316.829063517,0
+DIV.US,D,20180126,000000,20.5784,20.5784,20.433,20.5072,84510.486483722,0
+DIV.US,D,20180129,000000,20.4657,20.4657,20.2709,20.2709,139973.7166104,0
+DIV.US,D,20180130,000000,20.2076,20.2501,20.1749,20.2076,130505.34656197,0
+DIV.US,D,20180131,000000,20.2413,20.2639,20.0751,20.2135,132207.28683661,0
+DIV.US,D,20180201,000000,20.1917,20.2413,20.1265,20.1532,62627.963843764,0
+DIV.US,D,20180202,000000,20.0879,20.0879,19.7883,19.7883,145114.93132002,0
+DIV.US,D,20180205,000000,19.7309,19.7635,19.3047,19.3591,417053.23383659,0
+DIV.US,D,20180206,000000,19.0803,19.5767,19.0032,19.463,228906.41629734,0
+DIV.US,D,20180207,000000,19.5064,19.6587,19.4788,19.5064,201354.80442408,0
+DIV.US,D,20180208,000000,19.5164,19.5569,19.3047,19.3047,90096.652899135,0
+DIV.US,D,20180209,000000,19.367,19.5154,19.0595,19.4304,159404.95985301,0
+DIV.US,D,20180212,000000,19.5233,19.7003,19.3779,19.6321,104650.61869396,0
+DIV.US,D,20180213,000000,19.5856,19.7537,19.5074,19.7161,60465.903055177,0
+DIV.US,D,20180214,000000,19.7161,19.8368,19.5984,19.7982,69650.110764226,0
+DIV.US,D,20180215,000000,19.7982,20.0158,19.7982,20.0158,47051.620379497,0
+DIV.US,D,20180216,000000,20.0306,20.1927,20.0306,20.1127,65312.842886653,0
+DIV.US,D,20180220,000000,19.902,19.902,19.902,19.902,94807.073457244,0
+DIV.US,D,20180221,000000,19.8585,20.0226,19.7477,19.7477,55157.831455883,0
+DIV.US,D,20180222,000000,19.8071,19.8931,19.7309,19.7626,52543.740184369,0
+DIV.US,D,20180223,000000,19.816,20.0394,19.7626,20.0306,45673.281345426,0
+DIV.US,D,20180226,000000,20.0444,20.1552,20.0306,20.0998,75103.802921778,0
+DIV.US,D,20180227,000000,20.1127,20.1552,19.8516,19.8516,41132.751438619,0
+DIV.US,D,20180228,000000,19.8842,19.9158,19.6667,19.6667,70289.22321436,0
+DIV.US,D,20180301,000000,19.6499,19.7626,19.5174,19.5856,120274.49109043,0
+DIV.US,D,20180302,000000,19.5164,19.6943,19.5164,19.6667,40852.634114747,0
+DIV.US,D,20180305,000000,19.6321,19.9386,19.6321,19.8783,67716.593351794,0
+DIV.US,D,20180306,000000,19.9366,19.9366,19.7992,19.8941,29774.347894462,0
+DIV.US,D,20180307,000000,19.8081,19.9366,19.7241,19.8298,52480.03119013,0
+DIV.US,D,20180308,000000,19.8852,19.8852,19.7635,19.8219,54278.040583072,0
+DIV.US,D,20180309,000000,19.8783,19.8852,19.7645,19.8852,130475.00894566,0
+DIV.US,D,20180312,000000,19.8526,20.0652,19.8526,20.0404,94044.588034141,0
+DIV.US,D,20180313,000000,20.0464,20.0879,19.9456,19.9456,153558.90119125,0
+DIV.US,D,20180314,000000,19.9832,20.0652,19.9109,19.9554,61470.078154834,0
+DIV.US,D,20180315,000000,19.9366,19.9554,19.6845,19.7635,68194.916435518,0
+DIV.US,D,20180316,000000,19.7557,19.8832,19.7557,19.8081,48245.911207992,0
+DIV.US,D,20180319,000000,19.8081,19.8081,19.5688,19.6153,56451.225164303,0
+DIV.US,D,20180320,000000,19.6499,19.6795,19.4976,19.5352,51130.00726461,0
+DIV.US,D,20180321,000000,19.4876,19.5559,19.4382,19.4462,57289.554628166,0
+DIV.US,D,20180322,000000,19.373,19.5599,19.3572,19.366,71852.621707884,0
+DIV.US,D,20180323,000000,19.3878,19.4314,19.1781,19.1781,69434.713688469,0
+DIV.US,D,20180326,000000,19.2681,19.37,19.2177,19.366,109203.2836473,0
+DIV.US,D,20180327,000000,19.366,19.5352,19.3186,19.3413,73833.668052525,0
+DIV.US,D,20180328,000000,19.4126,19.5252,19.3878,19.462,108680.46539299,0
+DIV.US,D,20180329,000000,19.454,19.6291,19.454,19.5836,46359.92272777,0
+DIV.US,D,20180402,000000,19.545,19.5599,19.3107,19.366,67385.913334082,0
+DIV.US,D,20180403,000000,19.3878,19.6419,19.3828,19.636,57317.869736716,0
+DIV.US,D,20180404,000000,19.544,19.7893,19.544,19.7645,100400.31864979,0
+DIV.US,D,20180405,000000,19.7903,19.9129,19.6587,19.8822,68786.499953443,0
+DIV.US,D,20180406,000000,19.8605,19.9594,19.7241,19.817,56879.996808064,0
+DIV.US,D,20180409,000000,19.8605,19.9198,19.7823,19.7823,52113.957286731,0
+DIV.US,D,20180410,000000,19.8872,19.9544,19.8001,19.8882,42314.907220592,0
+DIV.US,D,20180411,000000,19.9198,19.9712,19.8704,19.9129,108344.72910589,0
+DIV.US,D,20180412,000000,20.0038,20.0038,19.8091,19.8091,46442.845545667,0
+DIV.US,D,20180413,000000,19.8694,19.9129,19.817,19.8467,65332.056710313,0
+DIV.US,D,20180416,000000,19.905,20.1423,19.8387,20.1285,132104.13894118,0
+DIV.US,D,20180417,000000,20.1512,20.2679,20.1107,20.2343,73250.174565614,0
+DIV.US,D,20180418,000000,20.2985,20.3549,20.1779,20.1809,84441.7212201,0
+DIV.US,D,20180419,000000,20.173,20.173,19.9475,20.0038,69965.621973786,0
+DIV.US,D,20180420,000000,19.9475,19.985,19.8694,19.8793,45904.858483213,0
+DIV.US,D,20180423,000000,19.9288,19.985,19.8872,19.9475,35919.737703743,0
+DIV.US,D,20180424,000000,20.0682,20.0682,19.905,19.9475,69943.374388496,0
+DIV.US,D,20180425,000000,19.9288,20.0385,19.9258,20.0188,89222.929549584,0
+DIV.US,D,20180426,000000,20.0188,20.1512,20.0188,20.077,125577.50642035,0
+DIV.US,D,20180427,000000,20.1245,20.2985,20.1245,20.2413,61399.290383458,0
+DIV.US,D,20180430,000000,20.2985,20.3134,20.1601,20.1661,52901.724056754,0
+DIV.US,D,20180501,000000,20.077,20.1156,20.0058,20.0958,64786.99087072,0
+DIV.US,D,20180502,000000,20.0494,20.1245,19.995,20.0296,500406.84588527,0
+DIV.US,D,20180503,000000,20.087,20.087,19.8605,19.9466,95033.594325645,0
+DIV.US,D,20180504,000000,19.994,20.1997,19.994,20.1739,43935.947185094,0
+DIV.US,D,20180507,000000,20.2571,20.3005,20.1927,20.2739,65143.963489229,0
+DIV.US,D,20180508,000000,20.2353,20.2353,19.994,20.0414,78990.0515703,0
+DIV.US,D,20180509,000000,20.0108,20.1107,19.9376,19.9712,46581.387326788,0
+DIV.US,D,20180510,000000,20.0582,20.2263,20.0197,20.1671,125147.72352271,0
+DIV.US,D,20180511,000000,20.2165,20.2501,20.1314,20.1433,36706.493219889,0
+DIV.US,D,20180514,000000,20.2165,20.2253,20.087,20.087,95971.026669434,0
+DIV.US,D,20180515,000000,20.0582,20.0958,19.9792,20.0958,94217.512447073,0
+DIV.US,D,20180516,000000,20.0682,20.1166,20.0266,20.0494,117204.32432049,0
+DIV.US,D,20180517,000000,20.0682,20.0919,19.9712,19.985,67038.042000465,0
+DIV.US,D,20180518,000000,20.0266,20.0266,19.8684,19.904,112228.95524666,0
+DIV.US,D,20180521,000000,19.9712,20.087,19.9119,20.0682,213532.32360843,0
+DIV.US,D,20180522,000000,20.0582,20.1433,20.0504,20.0682,68351.660786421,0
+DIV.US,D,20180523,000000,20.0188,20.1166,20.0108,20.1077,405899.10357555,0
+DIV.US,D,20180524,000000,20.0958,20.2827,20.0958,20.2571,54603.664331399,0
+DIV.US,D,20180525,000000,20.2927,20.3322,20.2571,20.2927,66059.148247728,0
+DIV.US,D,20180529,000000,20.2739,20.3411,20.2047,20.3223,59020.821265238,0
+DIV.US,D,20180530,000000,20.2985,20.5042,20.2985,20.4548,69235.49667474,0
+DIV.US,D,20180531,000000,20.4884,20.4884,20.3144,20.3747,112933.79919879,0
+DIV.US,D,20180601,000000,20.3965,20.432,20.2937,20.3322,41785.010189151,0
+DIV.US,D,20180604,000000,20.3747,20.4627,20.3658,20.3965,64506.873546849,0
+DIV.US,D,20180605,000000,20.3965,20.439,20.3747,20.439,90450.591756013,0
+DIV.US,D,20180606,000000,20.4311,20.4311,20.2817,20.3273,61597.496143311,0
+DIV.US,D,20180607,000000,20.3411,20.5022,20.3411,20.4133,85280.050683962,0
+DIV.US,D,20180608,000000,20.3965,20.5152,20.3965,20.4806,39954.640672153,0
+DIV.US,D,20180611,000000,20.5052,20.6308,20.5052,20.611,43186.608062388,0
+DIV.US,D,20180612,000000,20.612,20.6961,20.5962,20.6783,51594.172794059,0
+DIV.US,D,20180613,000000,20.612,20.6209,20.439,20.4548,57035.72990509,0
+DIV.US,D,20180614,000000,20.5052,20.5478,20.4706,20.53,49173.231013012,0
+DIV.US,D,20180615,000000,20.4806,20.5468,20.4806,20.523,63266.065040022,0
+DIV.US,D,20180618,000000,20.4806,20.5794,20.4806,20.5636,49089.296941238,0
+DIV.US,D,20180619,000000,20.5636,20.6832,20.5488,20.6694,68806.725030978,0
+DIV.US,D,20180620,000000,20.6961,20.7801,20.6387,20.7545,211768.6968473,0
+DIV.US,D,20180621,000000,20.7633,20.8049,20.6862,20.7109,50935.846520266,0
+DIV.US,D,20180622,000000,20.7713,20.8523,20.7713,20.7713,100390.20611103,0
+DIV.US,D,20180625,000000,20.8523,20.8523,20.7277,20.8365,46447.901815051,0
+DIV.US,D,20180626,000000,20.8603,20.9216,20.7801,20.8365,42467.606555988,0
+DIV.US,D,20180627,000000,20.8671,20.8761,20.6961,20.6961,56978.088434113,0
+DIV.US,D,20180628,000000,20.704,20.8296,20.6961,20.7633,77810.929549958,0
+DIV.US,D,20180629,000000,20.8523,20.8523,20.704,20.7633,155847.36871444,0
+DIV.US,D,20180702,000000,20.7198,20.7713,20.6437,20.7713,160377.78608248,0
+DIV.US,D,20180703,000000,20.8761,20.9848,20.8197,20.9364,152974.39645047,0
+DIV.US,D,20180705,000000,20.9611,21.15,20.9216,21.15,131896.83189644,0
+DIV.US,D,20180706,000000,21.1589,21.3269,21.15,21.3023,157196.38138608,0
+DIV.US,D,20180709,000000,21.3428,21.3428,21.1016,21.1094,82303.930524556,0
+DIV.US,D,20180710,000000,21.1362,21.2024,21.0936,21.1688,75979.548779083,0
+DIV.US,D,20180711,000000,21.1016,21.2024,21.1016,21.1272,116915.10571173,0
+DIV.US,D,20180712,000000,21.1094,21.1362,21.0332,21.063,87799.084091058,0
+DIV.US,D,20180713,000000,21.063,21.1362,21.0184,21.0778,29264.675940558,0
+DIV.US,D,20180716,000000,21.1016,21.1016,20.9216,20.9779,73210.735664419,0
+DIV.US,D,20180717,000000,20.8939,21.0452,20.884,20.9443,45707.663977238,0
+DIV.US,D,20180718,000000,20.9295,20.9562,20.8563,20.9443,80060.969425826,0
+DIV.US,D,20180719,000000,20.9443,21.0936,20.9295,21.0502,55305.474521895,0
+DIV.US,D,20180720,000000,21.0096,21.0096,20.8939,20.9522,55508.73655113,0
+DIV.US,D,20180723,000000,20.9295,20.9522,20.8296,20.884,137356.59157725,0
+DIV.US,D,20180724,000000,21.0006,21.0006,20.8009,20.9117,75721.679040501,0
+DIV.US,D,20180725,000000,20.9117,20.9928,20.9117,20.9779,53366.900840079,0
+DIV.US,D,20180726,000000,21.0362,21.143,21.0362,21.0847,57613.15586874,0
+DIV.US,D,20180727,000000,21.1184,21.1184,20.9443,21.0096,222326.18732104,0
+DIV.US,D,20180730,000000,21.0284,21.1184,20.9928,21.1134,48876.933627111,0
+DIV.US,D,20180731,000000,21.0847,21.2509,21.0847,21.2113,72897.246962612,0
+DIV.US,D,20180801,000000,21.2024,21.2024,21.0006,21.0502,88255.159589492,0
+DIV.US,D,20180802,000000,21.0847,21.1777,21.063,21.1094,80832.55613382,0
+DIV.US,D,20180803,000000,21.1094,21.2439,21.0936,21.2034,47180.04962185,0
+DIV.US,D,20180806,000000,21.1184,21.2519,21.1184,21.15,46300.258749039,0
+DIV.US,D,20180807,000000,21.1945,21.1945,20.9987,21.0174,54072.756046082,0
+DIV.US,D,20180808,000000,21.0174,21.0174,20.8503,20.9285,55873.799200653,0
+DIV.US,D,20180809,000000,20.9285,21.0016,20.9275,20.969,77436.765615544,0
+DIV.US,D,20180810,000000,20.969,20.977,20.9008,20.9285,49835.602302312,0
+DIV.US,D,20180813,000000,20.9285,20.9601,20.8089,20.8929,107081.67301378,0
+DIV.US,D,20180814,000000,20.9285,21.0452,20.9008,20.9838,63093.140627089,0
+DIV.US,D,20180815,000000,20.9601,21.054,20.9601,21.0452,41733.436241435,0
+DIV.US,D,20180816,000000,21.054,21.2439,21.054,21.2034,58913.628354297,0
+DIV.US,D,20180817,000000,21.1945,21.3685,21.1945,21.3448,83816.766324241,0
+DIV.US,D,20180820,000000,21.3448,21.4536,21.3448,21.4209,91051.276558829,0
+DIV.US,D,20180821,000000,21.4625,21.4644,21.3853,21.4031,34131.84084957,0
+DIV.US,D,20180822,000000,21.4031,21.412,21.2617,21.2667,40422.851217109,0
+DIV.US,D,20180823,000000,21.2617,21.2885,21.2034,21.2212,51571.925208769,0
+DIV.US,D,20180824,000000,21.2212,21.2459,21.1945,21.2439,36990.655559269,0
+DIV.US,D,20180827,000000,21.2617,21.3033,21.1777,21.1876,61914.018606747,0
+DIV.US,D,20180828,000000,21.1777,21.1777,21.1016,21.1134,68061.430923782,0
+DIV.US,D,20180829,000000,21.1362,21.1846,21.1016,21.151,50028.751792781,0
+DIV.US,D,20180830,000000,21.1777,21.1777,21.1016,21.1203,55439.971287508,0
+DIV.US,D,20180831,000000,21.15,21.1579,21.0362,21.1272,55170.977756281,0
+DIV.US,D,20180904,000000,21.1184,21.1876,21.054,21.1272,139029.20548947,0
+DIV.US,D,20180905,000000,21.1272,21.2281,21.054,21.2123,132165.82542766,0
+DIV.US,D,20180906,000000,21.3211,21.3774,21.2617,21.3457,36824.809923474,0
+DIV.US,D,20180907,000000,21.3121,21.3399,21.2617,21.2953,83330.353209502,0
+DIV.US,D,20180910,000000,21.3043,21.415,21.2933,21.3121,51199.783782109,0
+DIV.US,D,20180911,000000,21.3043,21.3577,21.2667,21.3369,72819.3804141,0
+DIV.US,D,20180912,000000,21.3626,21.4219,21.2885,21.4041,65869.03251889,0
+DIV.US,D,20180913,000000,21.3863,21.4219,21.3457,21.4219,58880.256976363,0
+DIV.US,D,20180914,000000,21.4476,21.4476,21.2795,21.3962,52239.352767453,0
+DIV.US,D,20180917,000000,21.3962,21.4348,21.3547,21.4308,43563.805758433,0
+DIV.US,D,20180918,000000,21.4041,21.4377,21.3457,21.4041,41649.50216966,0
+DIV.US,D,20180919,000000,21.4219,21.4219,21.2617,21.3033,51850.020024887,0
+DIV.US,D,20180920,000000,21.3121,21.4308,21.2667,21.3962,56360.212315391,0
+DIV.US,D,20180921,000000,21.4644,21.5238,21.4041,21.4644,118430.97527304,0
+DIV.US,D,20180924,000000,21.4644,21.498,21.3211,21.3547,54892.882940163,0
+DIV.US,D,20180925,000000,21.3774,21.3774,21.236,21.2587,51040.005669575,0
+DIV.US,D,20180926,000000,21.2519,21.3121,21.1777,21.1777,66303.871685912,0
+DIV.US,D,20180927,000000,21.2034,21.3289,21.1262,21.2281,54038.373414271,0
+DIV.US,D,20180928,000000,21.2281,21.2993,21.2202,21.2617,126044.70571143,0
+DIV.US,D,20181001,000000,21.3211,21.3211,21.1945,21.2707,116359.92733337,0
+DIV.US,D,20181002,000000,21.2707,21.3211,21.2034,21.3043,110770.72715633,0
+DIV.US,D,20181003,000000,21.3369,21.3982,21.2123,21.2795,54556.13539919,0
+DIV.US,D,20181004,000000,21.2617,21.2617,21.1164,21.1945,88366.397515939,0
+DIV.US,D,20181005,000000,21.2113,21.2973,21.2113,21.2885,86170.965349419,0
+DIV.US,D,20181008,000000,21.2707,21.4654,21.2707,21.4387,337794.18873507,0
+DIV.US,D,20181009,000000,21.4565,21.5554,21.3972,21.4229,39744.29986578,0
+DIV.US,D,20181010,000000,21.414,21.498,21.1579,21.2113,88738.538942599,0
+DIV.US,D,20181011,000000,21.143,21.1806,20.7455,20.8059,215488.08860616,0
+DIV.US,D,20181012,000000,20.9245,20.9245,20.6368,20.7713,149191.29569738,0
+DIV.US,D,20181015,000000,20.8117,20.9987,20.7969,20.8958,121507.20956625,0
+DIV.US,D,20181016,000000,20.9156,21.2617,20.8553,21.1945,412023.25705343,0
+DIV.US,D,20181017,000000,21.2113,21.2707,21.0828,21.1579,155271.96525855,0
+DIV.US,D,20181018,000000,21.149,21.2519,21.0244,21.1006,94264.030125405,0
+DIV.US,D,20181019,000000,21.1164,21.2904,21.1164,21.1965,90084.517852613,0
+DIV.US,D,20181022,000000,21.1945,21.2707,21.1074,21.1164,101863.60300951,0
+DIV.US,D,20181023,000000,20.9818,21.0916,20.8543,21.0066,153977.56029625,0
+DIV.US,D,20181024,000000,20.9898,21.06,20.8305,20.8385,67613.445456361,0
+DIV.US,D,20181025,000000,20.8464,20.9245,20.7455,20.8385,93102.099420968,0
+DIV.US,D,20181026,000000,20.8385,20.8385,20.4647,20.5428,92687.485331482,0
+DIV.US,D,20181029,000000,20.6605,20.879,20.5676,20.7099,141306.54922001,0
+DIV.US,D,20181030,000000,20.702,20.8919,20.6783,20.8385,37089.758439194,0
+DIV.US,D,20181031,000000,20.8958,20.8958,20.6842,20.7357,115144.40017346,0
+DIV.US,D,20181101,000000,20.7713,20.8385,20.702,20.7713,71315.645899306,0
+DIV.US,D,20181102,000000,20.8305,20.8464,20.618,20.7811,195743.35666174,0
+DIV.US,D,20181105,000000,20.7713,20.9828,20.7713,20.9334,65129.805934954,0
+DIV.US,D,20181106,000000,20.9413,21.0442,20.9413,21.0174,113031.89082484,0
+DIV.US,D,20181107,000000,21.1272,21.2231,21.0016,21.2231,192152.39414525,0
+DIV.US,D,20181108,000000,21.1965,21.2222,21.0847,21.1016,84390.147272383,0
+DIV.US,D,20181109,000000,21.1094,21.1609,21.0086,21.1272,53433.643595948,0
+DIV.US,D,20181112,000000,21.1094,21.1965,21.0086,21.0174,65951.955336788,0
+DIV.US,D,20181113,000000,21.054,21.1114,20.9166,20.9582,64343.050418808,0
+DIV.US,D,20181114,000000,21.0264,21.0264,20.7455,20.7969,81416.04962073,0
+DIV.US,D,20181115,000000,20.7455,20.7455,20.5824,20.7011,157993.249441,0
+DIV.US,D,20181116,000000,20.7099,20.7357,20.617,20.7189,148778.70411564,0
+DIV.US,D,20181119,000000,20.7357,20.8701,20.6743,20.7545,86905.135663971,0
+DIV.US,D,20181120,000000,20.6595,20.7545,20.4627,20.4627,93103.110674845,0
+DIV.US,D,20181121,000000,20.4716,20.6269,20.4716,20.5408,109836.32857417,0
+DIV.US,D,20181123,000000,20.5062,20.5349,20.4301,20.5062,36286.822861019,0
+DIV.US,D,20181126,000000,20.5992,20.6457,20.5468,20.6447,191096.64509787,0
+DIV.US,D,20181127,000000,20.6447,20.6783,20.5754,20.6447,68004.800706681,0
+DIV.US,D,20181128,000000,20.6546,20.7969,20.5576,20.7633,54724.003542738,0
+DIV.US,D,20181129,000000,20.7633,20.9166,20.6832,20.8385,87557.394414503,0
+DIV.US,D,20181130,000000,20.8553,20.8553,20.7357,20.8385,122020.92653566,0
+DIV.US,D,20181203,000000,20.974,20.974,20.7545,20.966,108873.61488345,0
+DIV.US,D,20181204,000000,20.966,21.0352,20.6832,20.7099,249074.86361614,0
+DIV.US,D,20181206,000000,20.6358,20.7455,20.3519,20.7455,112166.2575063,0
+DIV.US,D,20181207,000000,20.7277,20.8127,20.5656,20.6546,84100.92866362,0
+DIV.US,D,20181210,000000,20.6447,20.6486,20.3826,20.5982,91872.414706786,0
+DIV.US,D,20181211,000000,20.7099,20.7633,20.5398,20.5498,87754.588920478,0
+DIV.US,D,20181212,000000,20.5744,20.7099,20.4974,20.4974,110915.33646071,0
+DIV.US,D,20181213,000000,20.5744,20.6447,20.5152,20.5566,92322.42268196,0
+DIV.US,D,20181214,000000,20.523,20.6259,20.4014,20.4706,67570.972793536,0
+DIV.US,D,20181217,000000,20.4608,20.4618,19.7953,19.8704,183664.9403573,0
+DIV.US,D,20181218,000000,19.9416,20.001,19.6489,19.7181,114449.6687601,0
+DIV.US,D,20181219,000000,19.7675,19.8971,19.5233,19.6103,137608.39379258,0
+DIV.US,D,20181220,000000,19.5144,19.5233,19.0654,19.2187,349740.13078165,0
+DIV.US,D,20181221,000000,19.2652,19.5233,18.9626,18.9814,95152.922283108,0
+DIV.US,D,20181224,000000,18.922,18.9626,18.5433,18.569,186116.21975465,0
+DIV.US,D,20181226,000000,18.5789,19.1357,18.5107,19.1287,190533.37668849,0
+DIV.US,D,20181227,000000,19.015,19.1515,18.7163,19.1515,129011.72458594,0
+DIV.US,D,20181228,000000,19.2009,19.3828,19.1703,19.2099,197525.18599266,0
+DIV.US,D,20181231,000000,19.3255,19.3334,19.0526,19.3097,105814.57190615,0
+DIV.US,D,20190102,000000,19.1455,19.4016,19.021,19.3591,117160.84040379,0
+DIV.US,D,20190103,000000,19.3492,19.5589,19.3305,19.376,92051.406642979,0
+DIV.US,D,20190104,000000,19.4778,19.7903,19.4778,19.7903,63338.875319151,0
+DIV.US,D,20190107,000000,19.8575,20.087,19.7477,19.997,80561.540094839,0
+DIV.US,D,20190108,000000,20.0939,20.2037,20.0592,20.1947,166028.67274601,0
+DIV.US,D,20190109,000000,20.2313,20.2471,20.1255,20.1947,90240.250949639,0
+DIV.US,D,20190110,000000,20.1947,20.2422,20.0692,20.2215,123321.39902122,0
+DIV.US,D,20190111,000000,20.1769,20.2917,20.1571,20.2917,60889.618429554,0
+DIV.US,D,20190114,000000,20.2125,20.2125,20.0751,20.1255,272907.08373055,0
+DIV.US,D,20190115,000000,20.1255,20.2313,20.1166,20.2125,51930.920335031,0
+DIV.US,D,20190116,000000,20.2215,20.2837,20.171,20.2551,60630.737437094,0
+DIV.US,D,20190117,000000,20.2125,20.3856,20.2125,20.3322,70311.47079965,0
+DIV.US,D,20190118,000000,20.3688,20.4528,20.351,20.3925,86137.593971485,0
+DIV.US,D,20190122,000000,20.3341,20.3559,20.082,20.1849,84182.84022764,0
+DIV.US,D,20190123,000000,20.2125,20.3431,20.2125,20.3431,69643.031987088,0
+DIV.US,D,20190124,000000,20.3589,20.3589,20.2313,20.351,62545.041025867,0
+DIV.US,D,20190125,000000,20.4093,20.4796,20.2719,20.3144,130207.02666831,0
+DIV.US,D,20190128,000000,20.3341,20.351,20.2313,20.3144,111910.41027547,0
+DIV.US,D,20190129,000000,20.2125,20.3144,20.2125,20.2985,155470.1710184,0
+DIV.US,D,20190130,000000,20.3075,20.4093,20.2719,20.3243,125556.27008894,0
+DIV.US,D,20190131,000000,20.3341,20.5764,20.3243,20.5498,194819.07061835,0
+DIV.US,D,20190201,000000,20.617,20.617,20.4706,20.5744,174437.24873156,0
+DIV.US,D,20190204,000000,20.5903,20.6269,20.4766,20.6269,92855.353475031,0
+DIV.US,D,20190205,000000,20.6358,20.6753,20.5903,20.6684,122445.65316392,0
+DIV.US,D,20190206,000000,20.6684,20.6684,20.5388,20.5388,92860.409744415,0
+DIV.US,D,20190207,000000,20.53,20.5566,20.4182,20.5388,89488.889319181,0
+DIV.US,D,20190208,000000,20.5388,20.7109,20.5388,20.6941,112116.70606633,0
+DIV.US,D,20190211,000000,20.7109,20.7287,20.5992,20.6684,54441.863711112,0
+DIV.US,D,20190212,000000,20.7208,20.7663,20.6842,20.7109,67260.51785336,0
+DIV.US,D,20190213,000000,20.7574,20.7574,20.6071,20.6941,104364.43384683,0
+DIV.US,D,20190214,000000,20.6071,20.6941,20.5388,20.6269,63539.103586756,0
+DIV.US,D,20190215,000000,20.6941,20.7574,20.6753,20.7208,108634.95896853,0
+DIV.US,D,20190219,000000,20.7208,20.8335,20.6941,20.7841,91612.52246045,0
+DIV.US,D,20190220,000000,20.793,20.8751,20.7515,20.8503,110288.35905709,0
+DIV.US,D,20190221,000000,20.8503,20.9127,20.7841,20.9127,147159.6866589,0
+DIV.US,D,20190222,000000,20.9641,21.1016,20.9314,21.1016,149864.79077932,0
+DIV.US,D,20190225,000000,21.1905,21.2163,20.9838,21.0342,115291.03198559,0
+DIV.US,D,20190226,000000,21.061,21.061,20.9334,20.9641,128191.59769186,0
+DIV.US,D,20190227,000000,20.9641,20.9641,20.8415,20.9314,79528.038632755,0
+DIV.US,D,20190228,000000,20.9552,20.9799,20.8642,20.9314,51155.288611529,0
+DIV.US,D,20190301,000000,21.0432,21.0432,20.8503,20.9472,58003.499865182,0
+DIV.US,D,20190304,000000,21.0342,21.146,20.7663,20.8761,121316.08258354,0
+DIV.US,D,20190305,000000,20.9314,20.9314,20.7653,20.8247,165405.7403579,0
+DIV.US,D,20190306,000000,20.8415,20.8415,20.5982,20.618,274119.57712882,0
+DIV.US,D,20190307,000000,20.6595,20.6595,20.5042,20.5636,121588.1098764,0
+DIV.US,D,20190308,000000,20.528,20.5556,20.4054,20.5468,106110.86929205,0
+DIV.US,D,20190311,000000,20.5982,20.7475,20.5636,20.7475,130146.35143571,0
+DIV.US,D,20190312,000000,20.8157,20.8157,20.7198,20.7377,86542.095522202,0
+DIV.US,D,20190313,000000,20.7831,20.8335,20.7565,20.7733,97935.892952046,0
+DIV.US,D,20190314,000000,20.7831,20.7999,20.7198,20.7377,177732.92511603,0
+DIV.US,D,20190315,000000,20.7653,20.7921,20.6941,20.7653,146107.98262703,0
+DIV.US,D,20190318,000000,20.7831,20.8761,20.7761,20.8671,119411.89153353,0
+DIV.US,D,20190319,000000,20.9028,20.9314,20.702,20.7653,229950.03029819,0
+DIV.US,D,20190320,000000,20.7653,20.8335,20.6249,20.7277,194748.28284698,0
+DIV.US,D,20190321,000000,20.7277,20.9562,20.7277,20.8415,217538.9114683,0
+DIV.US,D,20190322,000000,20.8415,20.8603,20.5734,20.5982,431530.34433679,0
+DIV.US,D,20190325,000000,20.6051,20.6674,20.442,20.5982,132565.270709,0
+DIV.US,D,20190326,000000,20.702,20.7921,20.6654,20.7565,148839.37934826,0
+DIV.US,D,20190327,000000,20.7921,20.7999,20.6437,20.7693,186766.45599744,0
+DIV.US,D,20190328,000000,20.7733,20.8503,20.6743,20.7565,98941.07930558,0
+DIV.US,D,20190329,000000,20.7921,20.8503,20.7277,20.7653,112137.94239775,0
+DIV.US,D,20190401,000000,20.8761,20.965,20.8157,20.965,84493.295167816,0
+DIV.US,D,20190402,000000,21.0086,21.0086,20.885,20.9384,103865.88568557,0
+DIV.US,D,20190403,000000,21.0174,21.0362,20.8079,20.8493,170195.03871841,0
+DIV.US,D,20190404,000000,20.8761,20.965,20.8761,20.965,80758.734600814,0
+DIV.US,D,20190405,000000,20.965,21.0452,20.9572,21.0452,75546.732119814,0
+DIV.US,D,20190408,000000,21.0452,21.1084,21.0274,21.057,94282.232695187,0
+DIV.US,D,20190409,000000,21.063,21.063,20.885,20.9314,127610.12671271,0
+DIV.US,D,20190410,000000,20.9809,21.061,20.9641,21.0362,101390.33619517,0
+DIV.US,D,20190411,000000,21.054,21.0857,21.0026,21.0452,88534.265659488,0
+DIV.US,D,20190412,000000,21.1213,21.1401,21.0174,21.0788,99084.677356085,0
+DIV.US,D,20190415,000000,21.0788,21.1035,20.972,20.9987,135153.06937971,0
+DIV.US,D,20190416,000000,21.054,21.0708,20.9028,20.9809,187304.44305989,0
+DIV.US,D,20190417,000000,21.0274,21.0274,20.885,20.885,118770.75657564,0
+DIV.US,D,20190418,000000,20.9472,20.9472,20.7989,20.8405,122625.65635399,0
+DIV.US,D,20190422,000000,20.8405,20.8493,20.7001,20.7911,131315.36091728,0
+DIV.US,D,20190423,000000,20.7911,20.8949,20.7603,20.8325,101054.59990808,0
+DIV.US,D,20190424,000000,20.8325,20.882,20.7367,20.7821,148815.10925521,0
+DIV.US,D,20190425,000000,20.6813,20.7089,20.3935,20.4726,223613.51350619,0
+DIV.US,D,20190426,000000,20.518,20.6328,20.518,20.6328,149477.48054452,0
+DIV.US,D,20190429,000000,20.6328,20.6753,20.613,20.6397,85725.002389752,0
+DIV.US,D,20190430,000000,20.6516,20.6575,20.5002,20.5962,92327.478951344,0
+DIV.US,D,20190501,000000,20.6328,20.6694,20.4469,20.4469,147299.23969389,0
+DIV.US,D,20190502,000000,20.4469,20.4469,20.2293,20.3599,126579.65901225,0
+DIV.US,D,20190503,000000,20.439,20.6595,20.3698,20.6536,115080.69117922,0
+DIV.US,D,20190506,000000,20.4834,20.6595,20.4834,20.6437,170270.88275916,0
+DIV.US,D,20190507,000000,20.5349,20.6348,20.3866,20.5012,152851.0234775,0
+DIV.US,D,20190508,000000,20.5102,20.5102,20.2599,20.3243,117195.2230356,0
+DIV.US,D,20190509,000000,20.2095,20.2897,20.0434,20.2383,215388.98572623,0
+DIV.US,D,20190510,000000,20.2185,20.4598,20.1651,20.4479,127939.79547654,0
+DIV.US,D,20190513,000000,20.2985,20.3777,20.1127,20.1651,146268.77199344,0
+DIV.US,D,20190514,000000,20.2185,20.3678,20.2185,20.3065,124619.84899903,0
+DIV.US,D,20190515,000000,20.3243,20.4647,20.2599,20.439,94358.076735947,0
+DIV.US,D,20190516,000000,20.4834,20.5794,20.4212,20.4647,78283.185110421,0
+DIV.US,D,20190517,000000,20.4014,20.5012,20.3431,20.3599,87216.601858023,0
+DIV.US,D,20190520,000000,20.3243,20.351,20.1651,20.1997,117317.58475469,0
+DIV.US,D,20190521,000000,20.2441,20.3341,20.2313,20.3065,75318.188743659,0
+DIV.US,D,20190522,000000,20.2985,20.2985,20.1334,20.1473,53249.595390372,0
+DIV.US,D,20190523,000000,20.1127,20.1127,19.9604,20.0474,144525.37030985,0
+DIV.US,D,20190524,000000,20.1196,20.1196,19.9792,20.0404,60131.178021959,0
+DIV.US,D,20190528,000000,20.0404,20.0672,19.814,19.814,137756.03685858,0
+DIV.US,D,20190529,000000,19.7399,19.7587,19.466,19.5737,199132.06840288,0
+DIV.US,D,20190530,000000,19.5984,19.6261,19.3582,19.4056,188904.24669298,0
+DIV.US,D,20190531,000000,19.3186,19.3265,19.1079,19.2751,1271011.6263652,0
+DIV.US,D,20190603,000000,19.3008,19.5322,19.3008,19.5322,145361.67726596,0
+DIV.US,D,20190604,000000,19.6251,19.8467,19.5836,19.8467,541523.41726185,0
+DIV.US,D,20190605,000000,19.9654,19.9654,19.6983,19.7477,137758.05936633,0
+DIV.US,D,20190606,000000,19.7765,19.8813,19.7023,19.8298,103999.37119731,0
+DIV.US,D,20190607,000000,19.91,19.998,19.8813,19.9,202073.80593047,0
+DIV.US,D,20190610,000000,19.9802,19.9802,19.8467,19.9,111922.545322,0
+DIV.US,D,20190611,000000,19.989,20.0602,19.9376,19.989,87199.410542119,0
+DIV.US,D,20190612,000000,19.9732,19.989,19.8912,19.9278,115818.90650928,0
+DIV.US,D,20190613,000000,19.9802,20.0909,19.9426,20.0504,87269.187059617,0
+DIV.US,D,20190614,000000,20.08,20.0889,19.9732,20.0078,111546.35887983,0
+DIV.US,D,20190617,000000,20.0236,20.0404,19.9376,20.0078,78900.049975266,0
+DIV.US,D,20190618,000000,20.0988,20.1987,20.0078,20.0296,132582.46202491,0
+DIV.US,D,20190619,000000,20.0889,20.1641,20.0394,20.1216,150592.89357061,0
+DIV.US,D,20190620,000000,20.2403,20.2629,20.1097,20.1671,109479.35595566,0
+DIV.US,D,20190621,000000,20.1839,20.1839,20.0404,20.1057,109467.22090913,0
+DIV.US,D,20190624,000000,20.1493,20.1493,19.9,19.91,170260.7702204,0
+DIV.US,D,20190625,000000,19.9654,19.9654,19.8546,19.8813,95449.219669009,0
+DIV.US,D,20190626,000000,19.9178,19.9178,19.7477,19.7665,80167.151082889,0
+DIV.US,D,20190627,000000,19.7863,19.9524,19.7665,19.9376,76166.63074629,0
+DIV.US,D,20190628,000000,19.989,20.1671,19.986,20.1305,185207.10251942,0
+DIV.US,D,20190701,000000,20.2551,20.2927,19.9802,20.0404,185804.7535606,0
+DIV.US,D,20190702,000000,20.0602,20.0988,19.9802,20.0602,113208.86025327,0
+DIV.US,D,20190703,000000,20.1216,20.1947,20.0702,20.1671,136653.77013288,0
+DIV.US,D,20190705,000000,20.1413,20.347,20.0692,20.347,111264.2190482,0
+DIV.US,D,20190708,000000,20.3203,20.3559,20.1947,20.1947,71961.837126578,0
+DIV.US,D,20190709,000000,20.1947,20.2085,20.1127,20.168,103752.62525137,0
+DIV.US,D,20190710,000000,20.2323,20.3559,20.2323,20.2847,119410.88027965,0
+DIV.US,D,20190711,000000,20.3559,20.3658,20.2323,20.3105,129977.47203828,0
+DIV.US,D,20190712,000000,20.347,20.4311,20.3451,20.4182,122197.89596411,0
+DIV.US,D,20190715,000000,20.4182,20.437,20.3302,20.3895,159490.91643253,0
+DIV.US,D,20190716,000000,20.3984,20.4548,20.3688,20.4083,139629.89029229,0
+DIV.US,D,20190717,000000,20.437,20.437,20.2847,20.3391,136378.70907839,0
+DIV.US,D,20190718,000000,20.3203,20.3391,20.2037,20.3015,106606.38369168,0
+DIV.US,D,20190719,000000,20.3559,20.4934,20.3105,20.3302,257507.70969472,0
+DIV.US,D,20190722,000000,20.3747,20.3984,20.2551,20.3391,148236.67203768,0
+DIV.US,D,20190723,000000,20.3747,20.4182,20.347,20.4182,89710.3539182,0
+DIV.US,D,20190724,000000,20.4182,20.518,20.4083,20.4904,111897.26397507,0
+DIV.US,D,20190725,000000,20.526,20.5883,20.4083,20.4459,131101.98634928,0
+DIV.US,D,20190726,000000,20.4716,20.6051,20.4459,20.5883,101732.14000553,0
+DIV.US,D,20190729,000000,20.615,20.6901,20.6051,20.615,95234.833847128,0
+DIV.US,D,20190730,000000,20.6437,20.7228,20.518,20.7228,180302.52121697,0
+DIV.US,D,20190731,000000,20.7129,20.8563,20.53,20.6536,420728.13042487,0
+DIV.US,D,20190801,000000,20.7129,20.7327,20.4182,20.4716,141413.74213096,0
+DIV.US,D,20190802,000000,20.4459,20.5566,20.4034,20.4904,174957.03322422,0
+DIV.US,D,20190805,000000,20.3737,20.3895,19.9604,20.0573,413017.31961431,0
+DIV.US,D,20190806,000000,20.1473,20.1571,19.9228,20.1038,151662.80017226,0
+DIV.US,D,20190807,000000,20.0286,20.2461,19.9129,20.1739,127527.20389481,0
+DIV.US,D,20190808,000000,20.2403,20.4459,20.2205,20.4459,132945.50216668,0
+DIV.US,D,20190809,000000,20.437,20.437,20.2066,20.2629,68755.151083262,0
+DIV.US,D,20190812,000000,20.2303,20.2303,20.0573,20.1739,75680.217631551,0
+DIV.US,D,20190813,000000,20.1384,20.3648,20.1384,20.2403,103352.16871616,0
+DIV.US,D,20190814,000000,20.077,20.087,19.8249,19.8387,359624.12617344,0
+DIV.US,D,20190815,000000,19.8476,19.9268,19.7457,19.8081,162512.54301639,0
+DIV.US,D,20190816,000000,19.904,20.1571,19.8842,20.1384,121645.75134737,0
+DIV.US,D,20190819,000000,20.2729,20.3826,20.2461,20.3381,115436.65254385,0
+DIV.US,D,20190820,000000,20.3549,20.3549,20.2303,20.2481,99396.143550138,0
+DIV.US,D,20190821,000000,20.3381,20.3737,20.2927,20.3549,103662.62365634,0
+DIV.US,D,20190822,000000,20.3895,20.4716,20.35,20.4271,198461.60708257,0
+DIV.US,D,20190823,000000,20.437,20.4548,20.1038,20.1651,136296.79751437,0
+DIV.US,D,20190826,000000,20.2303,20.3549,20.2303,20.3549,96360.359412,0
+DIV.US,D,20190827,000000,20.4073,20.4142,20.0118,20.0118,166876.10349476,0
+DIV.US,D,20190828,000000,20.0207,20.2827,19.999,20.2303,117202.30181274,0
+DIV.US,D,20190829,000000,20.3549,20.4073,20.2729,20.3648,81145.03358175,0
+DIV.US,D,20190830,000000,20.4073,20.4904,20.3549,20.4172,126769.77474109,0
+DIV.US,D,20190903,000000,20.3381,20.3451,20.1927,20.3292,79540.173679276,0
+DIV.US,D,20190904,000000,20.4548,20.5784,20.433,20.534,156749.40717254,0
+DIV.US,D,20190905,000000,20.6773,20.7831,20.6368,20.6971,158638.42941439,0
+DIV.US,D,20190906,000000,20.7159,20.7989,20.6595,20.7713,90791.384312492,0
+DIV.US,D,20190909,000000,20.8335,21.0352,20.7989,21.0352,113687.183337,0
+DIV.US,D,20190910,000000,21.0076,21.3073,21.0076,21.2805,504090.84375843,0
+DIV.US,D,20190911,000000,21.2805,21.5416,21.2331,21.4971,403551.98332752,0
+DIV.US,D,20190912,000000,21.5326,21.5326,21.3794,21.4427,196027.51900112,0
+DIV.US,D,20190913,000000,21.4704,21.6068,21.3695,21.4249,339703.43605446,0
+DIV.US,D,20190916,000000,21.4249,21.4249,21.2805,21.416,156324.68054429,0
+DIV.US,D,20190917,000000,21.3972,21.416,21.2983,21.416,175974.35462429,0
+DIV.US,D,20190918,000000,21.3873,21.3873,21.1707,21.3053,128054.06716462,0
+DIV.US,D,20190919,000000,21.2805,21.3873,21.2073,21.2073,126507.859987,0
+DIV.US,D,20190920,000000,21.2617,21.4011,21.1055,21.2895,78643.191490559,0
+DIV.US,D,20190923,000000,21.2707,21.3873,21.2331,21.3339,229845.87114889,0
+DIV.US,D,20190924,000000,21.3873,21.4249,21.2538,21.2805,101082.91501663,0
+DIV.US,D,20190925,000000,21.2983,21.4704,21.2983,21.416,138563.01745226,0
+DIV.US,D,20190926,000000,21.416,21.4348,21.2765,21.3774,145182.68532976,0
+DIV.US,D,20190927,000000,21.4061,21.5416,21.3073,21.3972,142939.72423103,0
+DIV.US,D,20190930,000000,21.3873,21.4931,21.3774,21.3873,200217.14381268,0
+DIV.US,D,20191001,000000,21.4348,21.4832,21.1895,21.1975,121930.92494063,0
+DIV.US,D,20191002,000000,21.1796,21.1796,20.8335,20.9611,179473.29303799,0
+DIV.US,D,20191003,000000,20.9522,21.0066,20.7901,20.97,116160.71031964,0
+DIV.US,D,20191004,000000,20.9977,21.0976,20.9067,21.0976,285208.98714176,0
+DIV.US,D,20191007,000000,21.153,21.153,20.9977,21.0264,87000.19352839,0
+DIV.US,D,20191008,000000,21.0174,21.0174,20.7435,20.7901,204186.3152791,0
+DIV.US,D,20191009,000000,20.8325,20.8652,20.7139,20.7703,79068.929372691,0
+DIV.US,D,20191010,000000,20.7979,20.9107,20.7801,20.8325,315800.42816866,0
+DIV.US,D,20191011,000000,21.0174,21.1213,20.9878,21.0174,159735.63987071,0
+DIV.US,D,20191014,000000,21.063,21.063,20.8929,20.9522,177143.36410586,0
+DIV.US,D,20191015,000000,21.0174,21.1816,20.9611,21.1252,101254.82817568,0
+DIV.US,D,20191016,000000,21.1252,21.1994,21.0748,21.0976,206284.66707345,0
+DIV.US,D,20191017,000000,21.1717,21.3181,21.1411,21.2913,161674.21355253,0
+DIV.US,D,20191018,000000,21.2825,21.3616,21.1994,21.3616,125230.64634061,0
+DIV.US,D,20191021,000000,21.4189,21.5456,21.4189,21.509,112263.33787848,0
+DIV.US,D,20191022,000000,21.5278,21.6543,21.4348,21.6048,248156.645096,0
+DIV.US,D,20191023,000000,21.6118,21.6741,21.5346,21.6741,174792.19884231,0
+DIV.US,D,20191024,000000,21.7028,21.7117,21.507,21.5742,175408.05245328,0
+DIV.US,D,20191025,000000,21.5742,21.6444,21.5742,21.593,97640.606820023,0
+DIV.US,D,20191028,000000,21.6444,21.6642,21.5644,21.5742,164133.5829809,0
+DIV.US,D,20191029,000000,21.5742,21.6296,21.499,21.5832,107485.16331062,0
+DIV.US,D,20191030,000000,21.5554,21.5554,21.2212,21.2913,401902.62825446,0
+DIV.US,D,20191031,000000,21.3448,21.3448,21.1717,21.3359,173969.0381866,0
+DIV.US,D,20191101,000000,21.4368,21.4743,21.3715,21.4654,129564.88045655,0
+DIV.US,D,20191104,000000,21.5278,21.5554,21.4743,21.5278,125450.08843187,0
+DIV.US,D,20191105,000000,21.5742,21.5742,21.4279,21.5456,350153.73361726,0
+DIV.US,D,20191106,000000,21.6226,21.6652,21.503,21.593,137406.14301722,0
+DIV.US,D,20191107,000000,21.6741,21.7215,21.598,21.6078,211949.71129125,0
+DIV.US,D,20191108,000000,21.5832,21.6028,21.499,21.5742,134052.82516176,0
+DIV.US,D,20191111,000000,21.5356,21.5554,21.4743,21.5278,341019.07734817,0
+DIV.US,D,20191112,000000,21.5356,21.6414,21.4555,21.5356,100798.75267726,0
+DIV.US,D,20191113,000000,21.5356,21.5356,21.3705,21.4081,111085.227112,0
+DIV.US,D,20191114,000000,21.4358,21.5208,21.3794,21.3992,177063.47504959,0
+DIV.US,D,20191115,000000,21.4654,21.5188,21.3992,21.5188,165275.28860779,0
+DIV.US,D,20191118,000000,21.5278,21.5742,21.3992,21.4457,176441.55391536,0
+DIV.US,D,20191119,000000,21.4457,21.4457,21.2993,21.3082,234503.7065054,0
+DIV.US,D,20191120,000000,21.326,21.326,21.1885,21.2331,117025.33238429,0
+DIV.US,D,20191121,000000,21.2331,21.2519,21.0916,21.1698,149331.85998626,0
+DIV.US,D,20191122,000000,21.2429,21.3527,21.2331,21.3349,95015.391755863,0
+DIV.US,D,20191125,000000,21.3794,21.5702,21.3705,21.5356,96618.229150583,0
+DIV.US,D,20191126,000000,21.6028,21.6939,21.5456,21.5742,317466.97455762,0
+DIV.US,D,20191127,000000,21.6375,21.7601,21.6226,21.7601,121203.83340322,0
+DIV.US,D,20191129,000000,21.7601,21.769,21.6968,21.7314,62811.000795464,0
+DIV.US,D,20191202,000000,21.7314,21.7601,21.5832,21.6256,137912.78120949,0
+DIV.US,D,20191203,000000,21.5742,21.5742,21.4091,21.5356,126615.05289794,0
+DIV.US,D,20191204,000000,21.6098,21.6721,21.5802,21.6098,216779.45980682,0
+DIV.US,D,20191205,000000,21.6098,21.6098,21.5326,21.5624,169650.98413269,0
+DIV.US,D,20191206,000000,21.6276,21.7759,21.6276,21.6721,141052.72449694,0
+DIV.US,D,20191209,000000,21.7107,21.7611,21.6444,21.7295,207376.82126038,0
+DIV.US,D,20191210,000000,21.7295,21.8017,21.6869,21.7393,106713.57660262,0
+DIV.US,D,20191211,000000,21.7393,21.7393,21.6434,21.6622,122794.53575141,0
+DIV.US,D,20191212,000000,21.6721,21.8393,21.6484,21.6523,112187.49383771,0
+DIV.US,D,20191213,000000,21.6919,21.7215,21.5802,21.6721,319021.27176625,0
+DIV.US,D,20191216,000000,21.7295,21.8877,21.7295,21.8491,331496.0995904,0
+DIV.US,D,20191217,000000,21.8581,21.9163,21.8491,21.8877,176596.27575851,0
+DIV.US,D,20191218,000000,21.9144,22.0449,21.9065,22.0449,184688.32928062,0
+DIV.US,D,20191219,000000,22.0449,22.0844,21.9876,22.0162,187092.07974576,0
+DIV.US,D,20191220,000000,22.036,22.1546,22.0261,22.127,152959.22764232,0
+DIV.US,D,20191223,000000,22.127,22.131,22.0064,22.0261,141500.70996436,0
+DIV.US,D,20191224,000000,22.0261,22.0716,22.0261,22.0449,51101.692156059,0
+DIV.US,D,20191226,000000,22.0528,22.1656,22.0528,22.127,135414.9841338,0
+DIV.US,D,20191227,000000,22.1834,22.2091,22.0894,22.1171,133363.15001779,0
+DIV.US,D,20191230,000000,22.1744,22.1744,22.0449,22.0618,195899.08975876,0
+DIV.US,D,20191231,000000,22.0696,22.132,22.0152,22.127,81447.398490911,0
+DIV.US,D,20200102,000000,22.2002,22.2387,21.9431,22.044,182811.44208529,0
+DIV.US,D,20200103,000000,22.0054,22.0894,21.9678,22.0894,112687.05325285,0
+DIV.US,D,20200106,000000,22.035,22.1636,22.0054,22.127,150982.22631318,0
+DIV.US,D,20200107,000000,22.0894,22.1171,22.038,22.0992,90133.058038699,0
+DIV.US,D,20200108,000000,22.1082,22.1359,22.0152,22.035,178868.56321967,0
+DIV.US,D,20200109,000000,22.1082,22.1171,22.0528,22.0894,153230.24368129,0
+DIV.US,D,20200110,000000,22.0992,22.0992,21.9401,21.9678,357003.96737866,0
+DIV.US,D,20200113,000000,21.9876,22.0696,21.9678,22.0696,140078.88701358,0
+DIV.US,D,20200114,000000,22.0696,22.1171,22.0132,22.0696,127423.0447455,0
+DIV.US,D,20200115,000000,22.1171,22.2585,22.1171,22.21,141224.63765599,0
+DIV.US,D,20200116,000000,22.2862,22.3693,22.2832,22.3603,138788.5270668,0
+DIV.US,D,20200117,000000,22.3791,22.3969,22.2585,22.3227,491662.53361262,0
+DIV.US,D,20200121,000000,22.3227,22.3367,22.1834,22.2288,220802.22772871,0
+DIV.US,D,20200122,000000,22.2486,22.2773,22.1922,22.1922,175021.75347234,0
+DIV.US,D,20200123,000000,22.1922,22.21,22.0488,22.1922,107897.75489235,0
+DIV.US,D,20200124,000000,22.1834,22.1932,21.8709,21.9302,197803.28080877,0
+DIV.US,D,20200127,000000,21.7551,21.7601,21.679,21.7077,209339.66503524,0
+DIV.US,D,20200128,000000,21.7077,21.8659,21.7077,21.8273,172701.93707897,0
+DIV.US,D,20200129,000000,21.8758,21.95,21.7997,21.8273,152521.35471366,0
+DIV.US,D,20200130,000000,21.7551,21.7819,21.5772,21.7819,272731.12555599,0
+DIV.US,D,20200131,000000,21.7739,21.7739,21.4565,21.5288,198775.09578437,0
+DIV.US,D,20200203,000000,21.5386,21.6158,21.4565,21.4842,349629.90410907,0
+DIV.US,D,20200204,000000,21.6404,21.7265,21.589,21.6246,165109.442972,0
+DIV.US,D,20200205,000000,21.7621,21.9124,21.7621,21.8936,175574.90934295,0
+DIV.US,D,20200206,000000,21.9767,22.034,21.8739,21.8837,265775.7213914,0
+DIV.US,D,20200207,000000,21.8253,21.8639,21.6375,21.6761,182101.54186378,0
+DIV.US,D,20200210,000000,21.6464,21.7235,21.6375,21.6958,256731.06671734,0
+DIV.US,D,20200211,000000,21.7799,21.8155,21.6958,21.6958,182067.15923197,0
+DIV.US,D,20200212,000000,21.7799,21.8451,21.7423,21.8155,143718.38971616,0
+DIV.US,D,20200213,000000,21.8155,21.8739,21.7681,21.8155,144981.44580829,0
+DIV.US,D,20200214,000000,21.8155,21.9075,21.686,21.7522,157299.52928151,0
+DIV.US,D,20200218,000000,21.7334,21.8155,21.6958,21.7542,206385.79246113,0
+DIV.US,D,20200219,000000,21.8155,21.8639,21.772,21.772,125676.60930027,0
+DIV.US,D,20200220,000000,21.7057,21.8451,21.6761,21.8353,185062.49321504,0
+DIV.US,D,20200221,000000,21.8837,21.949,21.7522,21.7799,194623.89862012,0
+DIV.US,D,20200224,000000,21.507,21.507,21.1885,21.2835,403845.24695179,0
+DIV.US,D,20200225,000000,21.3111,21.3379,20.5508,20.5695,804750.77888373,0
+DIV.US,D,20200226,000000,20.5794,20.6645,20.1739,20.1829,488814.84269557,0
+DIV.US,D,20200227,000000,19.9594,20.0909,19.2741,19.4502,584134.62186835,0
+DIV.US,D,20200228,000000,19.0575,19.1969,18.6056,19.1969,1038031.8794521,0
+DIV.US,D,20200302,000000,19.2355,19.8457,19.0546,19.8269,404920.20982282,0
+DIV.US,D,20200303,000000,19.902,20.2017,19.2701,19.3582,321085.24092879,0
+DIV.US,D,20200304,000000,19.4996,19.7241,19.4145,19.6963,282283.42967619,0
+DIV.US,D,20200305,000000,19.4314,19.4314,18.926,19.1159,364630.84411744,0
+DIV.US,D,20200306,000000,18.7371,18.843,18.3149,18.6827,428555.23543126,0
+DIV.US,D,20200309,000000,17.3774,17.86,16.6031,16.6803,782479.93475508,0
+DIV.US,D,20200310,000000,17.1322,17.2449,16.173,17.0769,332923.99006443,0
+DIV.US,D,20200311,000000,16.709,16.7386,15.9772,16.1008,270325.35258309,0
+DIV.US,D,20200312,000000,15.0763,15.3206,13.237,13.7068,524886.26848083,0
+DIV.US,D,20200313,000000,14.6254,15.0199,13.8007,14.842,498058.71438335,0
+DIV.US,D,20200316,000000,13.3587,13.9293,12.5696,12.9364,911904.25092276,0
+DIV.US,D,20200317,000000,12.9829,13.2558,12.4964,12.8523,410142.32484258,0
+DIV.US,D,20200318,000000,12.0998,12.2056,10.2665,10.6254,644252.65358991,0
+DIV.US,D,20200319,000000,10.0934,11.7161,9.90454,11.548,737628.80281149,0
+DIV.US,D,20200320,000000,11.7824,12.3351,11.3681,11.5006,582600.54973725,0
+DIV.US,D,20200323,000000,11.3879,11.4907,10.3733,10.486,636749.14982409,0
+DIV.US,D,20200324,000000,11.011,11.2533,10.7955,10.9923,453113.53582921,0
+DIV.US,D,20200325,000000,11.2099,12.2957,11.0486,11.7626,391552.44482547,0
+DIV.US,D,20200326,000000,11.9317,12.9957,11.9317,12.6546,366097.16223879,0
+DIV.US,D,20200327,000000,12.4677,12.5596,12.1088,12.2412,1442902.537835,0
+DIV.US,D,20200330,000000,12.2699,12.2699,11.7448,12.0454,486116.81735229,0
+DIV.US,D,20200331,000000,12.0356,12.1958,11.8655,12.092,177621.68718958,0
+DIV.US,D,20200401,000000,11.6687,11.6964,11.1713,11.2563,195806.05440211,0
+DIV.US,D,20200402,000000,11.2643,11.7359,11.2069,11.4066,249091.04367816,0
+DIV.US,D,20200403,000000,11.3779,11.4066,10.8549,11.1308,186743.19715827,0
+DIV.US,D,20200406,000000,11.549,11.8803,11.4432,11.729,331371.71536355,0
+DIV.US,D,20200407,000000,12.1839,12.4786,11.9387,11.9475,624048.81238543,0
+DIV.US,D,20200408,000000,12.2403,12.7228,12.1839,12.6576,251507.9404437,0
+DIV.US,D,20200409,000000,13.0738,13.692,13.0561,13.3497,728556.84428276,0
+DIV.US,D,20200413,000000,13.4645,13.4645,12.8662,13.1412,261615.42294226,0
+DIV.US,D,20200414,000000,13.4249,13.597,13.2746,13.4397,489187.99537611,0
+DIV.US,D,20200415,000000,13.0185,13.0185,12.6586,12.8662,293280.81558633,0
+DIV.US,D,20200416,000000,12.8949,12.8969,12.62,12.7238,180405.6691124,0
+DIV.US,D,20200417,000000,13.0936,13.3191,12.9947,13.2162,182002.43898386,0
+DIV.US,D,20200420,000000,12.9611,13.2924,12.8187,12.9423,139237.52378809,0
+DIV.US,D,20200421,000000,12.6298,12.9364,12.61,12.7821,219541.19414435,0
+DIV.US,D,20200422,000000,12.9987,13.151,12.8475,12.972,212080.16304136,0
+DIV.US,D,20200423,000000,13.0936,13.3409,13.0462,13.151,318196.0886028,0
+DIV.US,D,20200424,000000,13.2924,13.3597,12.9888,13.3023,388370.0288752,0
+DIV.US,D,20200427,000000,13.3685,13.7483,13.3211,13.6534,191909.69321481,0
+DIV.US,D,20200428,000000,13.9767,14.2793,13.861,14.1567,233468.18253556,0
+DIV.US,D,20200429,000000,14.5443,14.8291,14.4731,14.6492,277288.8467787,0
+DIV.US,D,20200430,000000,14.6106,14.6106,14.2318,14.3831,253425.2777941,0
+DIV.US,D,20200501,000000,14.0697,14.0697,13.6534,13.8521,255569.1360129,0
+DIV.US,D,20200504,000000,13.6732,13.9085,13.4061,13.8234,177826.97172657,0
+DIV.US,D,20200505,000000,13.9767,14.0499,13.5772,13.6237,207081.53512836,0
+DIV.US,D,20200506,000000,13.6632,13.8264,13.3597,13.3973,144076.37358855,0
+DIV.US,D,20200507,000000,13.6049,13.7256,13.4249,13.5021,239395.14150746,0
+DIV.US,D,20200508,000000,13.6534,14.0133,13.6534,14.0054,154948.36401797,0
+DIV.US,D,20200511,000000,13.9866,13.9866,13.7384,13.8145,233861.56029364,0
+DIV.US,D,20200512,000000,13.8907,13.9381,13.5673,13.5673,148209.36818301,0
+DIV.US,D,20200513,000000,13.5772,13.592,12.971,13.1796,513811.01602218,0
+DIV.US,D,20200514,000000,13.0086,13.2924,12.6556,13.2459,183719.54806665,0
+DIV.US,D,20200515,000000,13.1896,13.3685,13.0561,13.2924,137452.66069554,0
+DIV.US,D,20200518,000000,13.7295,14.0311,13.7295,13.9866,196515.95462361,0
+DIV.US,D,20200519,000000,13.9767,14.0796,13.7483,13.7661,271237.50357996,0
+DIV.US,D,20200520,000000,13.9866,14.1379,13.9183,14.0499,195989.0913538,0
+DIV.US,D,20200521,000000,14.0796,14.2032,13.9669,14.1181,149564.44837792,0
+DIV.US,D,20200522,000000,14.1092,14.1744,13.9005,14.1656,155736.130788,0
+DIV.US,D,20200526,000000,14.6106,14.7718,14.5255,14.6868,288361.06547572,0
+DIV.US,D,20200527,000000,14.9725,15.0279,14.6007,14.9725,262446.67362899,0
+DIV.US,D,20200528,000000,15.1238,15.1238,14.744,14.7618,423602.11394273,0
+DIV.US,D,20200529,000000,14.6966,14.7302,14.393,14.6392,217272.9516987,0
+DIV.US,D,20200601,000000,14.6868,14.8766,14.574,14.7352,359074.00406446,0
+DIV.US,D,20200602,000000,14.7906,14.8944,14.7608,14.8667,273675.63667691,0
+DIV.US,D,20200603,000000,14.9339,15.199,14.9339,15.1337,208604.48346681,0
+DIV.US,D,20200604,000000,15.1703,15.2178,14.9903,15.2078,209776.52671002,0
+DIV.US,D,20200605,000000,15.5787,15.7962,15.5639,15.6073,662364.2105233,0
+DIV.US,D,20200608,000000,15.7962,16.1374,15.7586,16.1186,420850.49214396,0
+DIV.US,D,20200609,000000,15.9851,16.0335,15.5876,15.7488,377392.86804259,0
+DIV.US,D,20200610,000000,15.7398,15.7398,15.2662,15.3601,290519.0812488,0
+DIV.US,D,20200611,000000,14.7718,14.7906,14.1744,14.2318,787129.68008059,0
+DIV.US,D,20200612,000000,14.6768,14.8103,14.3446,14.6392,237602.18838389,0
+DIV.US,D,20200615,000000,14.2506,14.8766,14.128,14.8291,235946.76578758,0
+DIV.US,D,20200616,000000,15.2554,15.2751,14.7816,15.0279,200092.75958584,0
+DIV.US,D,20200617,000000,15.0457,15.0555,14.7906,14.838,222823.72422842,0
+DIV.US,D,20200618,000000,14.7262,14.9577,14.6966,14.8479,153687.33043361,0
+DIV.US,D,20200619,000000,15.0081,15.0951,14.6392,14.6868,166863.96844824,0
+DIV.US,D,20200622,000000,14.6106,14.6868,14.4879,14.6492,185864.41753934,0
+DIV.US,D,20200623,000000,14.7906,14.8202,14.574,14.5908,187916.25165534,0
+DIV.US,D,20200624,000000,14.4583,14.5057,14.0054,14.2032,259596.96020418,0
+DIV.US,D,20200625,000000,14.1379,14.308,14.0796,14.2892,181548.38599317,0
+DIV.US,D,20200626,000000,14.2418,14.2418,13.8709,13.9569,190977.31714041,0
+DIV.US,D,20200629,000000,14.0054,14.2032,13.9381,14.1606,138282.9001284,0
+DIV.US,D,20200630,000000,14.1656,14.308,14.0499,14.222,124164.78475447,0
+DIV.US,D,20200701,000000,14.2318,14.3643,14.1567,14.1567,226795.92945647,0
+DIV.US,D,20200702,000000,14.3446,14.4553,14.2032,14.2418,257315.57145813,0
+DIV.US,D,20200706,000000,14.4633,14.4633,14.1023,14.1764,262286.89551646,0
+DIV.US,D,20200707,000000,14.1013,14.1864,14.0321,14.0914,241792.82444933,0
+DIV.US,D,20200708,000000,14.0815,14.1962,14.0024,14.1013,253837.86937583,0
+DIV.US,D,20200709,000000,14.0815,14.0815,13.6998,13.7473,480170.64455674,0
+DIV.US,D,20200710,000000,13.7473,14.0716,13.7196,14.0519,211607.9074809,0
+DIV.US,D,20200713,000000,14.0519,14.1764,13.9876,13.9876,230949.14912847,0
+DIV.US,D,20200714,000000,13.9678,14.215,13.9193,14.215,437213.59112438,0
+DIV.US,D,20200715,000000,14.3772,14.5691,14.3208,14.5107,179813.07434059,0
+DIV.US,D,20200716,000000,14.4731,14.5878,14.4167,14.4929,148809.04173195,0
+DIV.US,D,20200717,000000,14.5305,14.664,14.5206,14.5967,228851.808588,0
+DIV.US,D,20200720,000000,14.5394,14.5868,14.3821,14.4069,247569.10659359,0
+DIV.US,D,20200721,000000,14.4731,14.7876,14.4731,14.6926,236195.53424127,0
+DIV.US,D,20200722,000000,14.6926,14.8123,14.5967,14.8074,183426.28444238,0
+DIV.US,D,20200723,000000,14.7688,14.8598,14.7026,14.7974,138992.80034991,0
+DIV.US,D,20200724,000000,14.749,14.8262,14.5967,14.6353,229542.49498585,0
+DIV.US,D,20200727,000000,14.6551,14.7224,14.5878,14.7026,138483.128396,0
+DIV.US,D,20200728,000000,14.7026,14.835,14.7026,14.7688,200574.11643119,0
+DIV.US,D,20200729,000000,14.8548,14.9883,14.7974,14.9607,117824.22294696,0
+DIV.US,D,20200730,000000,14.8647,14.9517,14.749,14.8746,275615.22161261,0
+DIV.US,D,20200731,000000,14.8262,14.9319,14.6254,14.8548,417336.38492211,0
+DIV.US,D,20200803,000000,14.9122,14.9607,14.7974,14.9319,149297.47735444,0
+DIV.US,D,20200804,000000,14.9221,15.0546,14.9181,15.0447,173581.72795179,0
+DIV.US,D,20200805,000000,15.0269,15.1327,14.9607,15.1228,178004.95240889,0
+DIV.US,D,20200806,000000,15.0843,15.2078,15.0743,15.1228,189808.30765883,0
+DIV.US,D,20200807,000000,15.0743,15.3226,15.0645,15.3226,209825.06689611,0
+DIV.US,D,20200810,000000,15.3799,15.5233,15.3661,15.4937,226298.39254909,0
+DIV.US,D,20200811,000000,15.637,15.724,15.4383,15.4739,306695.09826201,0
+DIV.US,D,20200812,000000,15.5717,15.6756,15.5678,15.637,294954.44075243,0
+DIV.US,D,20200813,000000,15.6192,15.6331,15.3997,15.4739,260686.08062949,0
+DIV.US,D,20200814,000000,15.4383,15.5905,15.371,15.5421,141098.23092139,0
+DIV.US,D,20200817,000000,15.5519,15.5905,15.4739,15.5519,199481.96224424,0
+DIV.US,D,20200818,000000,15.5807,15.6192,15.4185,15.4471,138137.27957014,0
+DIV.US,D,20200819,000000,15.4669,15.5273,15.4185,15.4471,108580.35125919,0
+DIV.US,D,20200820,000000,15.3611,15.3997,15.276,15.2948,175812.55400399,0
+DIV.US,D,20200821,000000,15.285,15.3136,15.189,15.2652,214996.61922203,0
+DIV.US,D,20200824,000000,15.3314,15.4669,15.2454,15.4471,230913.75524278,0
+DIV.US,D,20200825,000000,15.5421,15.5421,15.285,15.3799,115948.34700551,0
+DIV.US,D,20200826,000000,15.3898,15.3898,15.1792,15.189,239835.03694386,0
+DIV.US,D,20200827,000000,15.1792,15.3512,15.1792,15.282,133672.59370409,0
+DIV.US,D,20200828,000000,15.285,15.3799,15.199,15.3799,158256.17544896,0
+DIV.US,D,20200831,000000,15.3898,15.3898,15.2078,15.2652,183172.4597193,0
+DIV.US,D,20200901,000000,15.2178,15.2276,15.0743,15.1129,337052.93964338,0
+DIV.US,D,20200902,000000,15.1327,15.3048,15.1129,15.2554,215092.68834032,0
+DIV.US,D,20200903,000000,15.1614,15.3136,14.9705,15.0546,245629.52165789,0
+DIV.US,D,20200904,000000,15.1327,15.2178,14.8212,15.0071,204566.54673678,0
+DIV.US,D,20200908,000000,14.9607,14.9607,14.6828,14.7026,230528.46751572,0
+DIV.US,D,20200909,000000,14.7974,14.9607,14.7688,14.8172,140445.97217086,0
+DIV.US,D,20200910,000000,14.8548,14.8845,14.6066,14.6254,389348.92262794,0
+DIV.US,D,20200911,000000,14.6353,14.6728,14.4831,14.5967,176589.19698137,0
+DIV.US,D,20200914,000000,14.664,14.8845,14.6343,14.8172,145226.16924646,0
+DIV.US,D,20200915,000000,14.8845,14.93,14.749,14.749,95510.906155493,0
+DIV.US,D,20200916,000000,14.8074,15.0546,14.7974,14.8845,123930.17385506,0
+DIV.US,D,20200917,000000,14.8074,14.8845,14.7026,14.835,118546.258215,0
+DIV.US,D,20200918,000000,14.8746,14.8924,14.5967,14.6551,160720.60114671,0
+DIV.US,D,20200921,000000,14.5107,14.5107,14.209,14.3485,277110.86609639,0
+DIV.US,D,20200922,000000,14.3673,14.5591,14.2822,14.2822,167831.73840834,0
+DIV.US,D,20200923,000000,14.3208,14.4167,13.8808,13.9005,166198.56339731,0
+DIV.US,D,20200924,000000,13.9005,14.135,13.7473,13.9678,279511.5827999,0
+DIV.US,D,20200925,000000,13.9391,14.135,13.9391,14.1201,164733.25652983,0
+DIV.US,D,20200928,000000,14.2822,14.4445,14.2822,14.3584,132731.11634479,0
+DIV.US,D,20200929,000000,14.3673,14.3673,14.1844,14.3386,77986.88772452,0
+DIV.US,D,20200930,000000,14.3673,14.5305,14.3495,14.4355,167067.23047747,0
+DIV.US,D,20201001,000000,14.4445,14.5493,14.3347,14.5493,143877.15657482,0
+DIV.US,D,20201002,000000,14.3297,14.6926,14.3208,14.664,116769.48515347,0
+DIV.US,D,20201005,000000,14.7412,14.8133,14.6541,14.7984,135593.97607,0
+DIV.US,D,20201006,000000,14.8182,14.9823,14.7124,14.7412,180019.37013146,0
+DIV.US,D,20201007,000000,14.8182,14.9043,14.7796,14.8756,310141.45147413,0
+DIV.US,D,20201008,000000,14.9339,15.1544,14.9141,15.1544,188029.51208955,0
+DIV.US,D,20201009,000000,15.2029,15.2592,15.0872,15.106,369751.83374953,0
+DIV.US,D,20201012,000000,15.106,15.1525,15.0675,15.106,352076.12723704,0
+DIV.US,D,20201013,000000,15.0971,15.0971,14.9241,15.0111,171227.52892661,0
+DIV.US,D,20201014,000000,15.0289,15.1159,14.9903,14.9992,156187.15001704,0
+DIV.US,D,20201015,000000,14.8756,15.106,14.8548,15.0477,244363.43180415,0
+DIV.US,D,20201016,000000,15.0872,15.0872,14.8944,14.9043,143148.04252966,0
+DIV.US,D,20201019,000000,14.9241,14.9665,14.7164,14.7224,117603.76960182,0
+DIV.US,D,20201020,000000,14.8084,14.8756,14.75,14.7886,97626.449265747,0
+DIV.US,D,20201021,000000,14.7599,14.7994,14.7026,14.7412,125407.61576904,0
+DIV.US,D,20201022,000000,14.7698,15.0189,14.75,15.0189,99198.949044163,0
+DIV.US,D,20201023,000000,15.0675,15.1208,14.9567,15.0575,94852.5798817,0
+DIV.US,D,20201026,000000,14.9241,14.9627,14.6877,14.8182,114663.04332811,0
+DIV.US,D,20201027,000000,14.8272,14.8627,14.7322,14.7392,76194.94585484,0
+DIV.US,D,20201028,000000,14.5483,14.5849,14.2991,14.3278,202822.1337993,0
+DIV.US,D,20201029,000000,14.3278,14.5621,14.213,14.5384,157015.36694214,0
+DIV.US,D,20201030,000000,14.4533,14.484,14.309,14.4147,180541.17713188,0
+DIV.US,D,20201102,000000,14.5295,14.6926,14.4919,14.6728,179585.54221832,0
+DIV.US,D,20201103,000000,14.8459,14.9241,14.7796,14.8855,178869.57447355,0
+DIV.US,D,20201104,000000,14.7984,14.9043,14.5581,14.6926,201299.18546085,0
+DIV.US,D,20201105,000000,14.7599,14.8657,14.7124,14.7886,685304.50471838,0
+DIV.US,D,20201106,000000,14.7886,14.8944,14.5681,14.5967,169054.34434537,0
+DIV.US,D,20201109,000000,15.1634,15.3463,15.0605,15.0773,407897.3412361,0
+DIV.US,D,20201110,000000,15.1357,15.5283,15.1109,15.5193,524129.85058099,0
+DIV.US,D,20201111,000000,15.5866,15.5915,15.377,15.4798,284013.68505939,0
+DIV.US,D,20201112,000000,15.4333,15.4333,15.0872,15.2306,217206.20894283,0
+DIV.US,D,20201113,000000,15.289,15.5193,15.2494,15.4897,237466.68036441,0
+DIV.US,D,20201116,000000,15.6627,15.8546,15.6341,15.8546,295280.06450075,0
+DIV.US,D,20201117,000000,15.7498,15.9337,15.6627,15.8644,406504.84464776,0
+DIV.US,D,20201118,000000,15.9703,16.0287,15.6984,15.7211,242070.91926546,0
+DIV.US,D,20201119,000000,15.7122,15.7794,15.5866,15.7794,139619.77775352,0
+DIV.US,D,20201120,000000,15.731,15.7794,15.6528,15.7498,189597.96685246,0
+DIV.US,D,20201123,000000,15.8546,16.0959,15.7794,15.9801,203509.78643552,0
+DIV.US,D,20201124,000000,16.1829,16.4509,16.1779,16.4143,279645.06831163,0
+DIV.US,D,20201125,000000,16.4044,16.4044,16.2026,16.259,414096.32750086,0
+DIV.US,D,20201127,000000,16.2868,16.2877,16.1057,16.173,269137.12927786,0
+DIV.US,D,20201130,000000,16.1542,16.1542,15.8842,15.904,356485.19413987,0
+DIV.US,D,20201201,000000,16.1057,16.1928,15.9535,16.0187,233514.7002139,0
+DIV.US,D,20201202,000000,15.9801,16.0959,15.9604,16.0475,282237.92325173,0
+DIV.US,D,20201203,000000,16.0287,16.1443,15.9535,16.0859,234446.06503442,0
+DIV.US,D,20201204,000000,16.1443,16.4044,16.1443,16.4044,245900.53769688,0
+DIV.US,D,20201207,000000,16.3856,16.3856,16.2304,16.346,330800.35692316,0
+DIV.US,D,20201208,000000,16.2868,16.4885,16.2402,16.4607,380306.29046164,0
+DIV.US,D,20201209,000000,16.528,16.5973,16.3658,16.4885,342299.3247562,0
+DIV.US,D,20201210,000000,16.4509,16.5973,16.3945,16.5973,296490.53539127,0
+DIV.US,D,20201211,000000,16.4687,16.615,16.4687,16.6061,185236.42888184,0
+DIV.US,D,20201214,000000,16.7001,16.7456,16.436,16.4983,287213.29232556,0
+DIV.US,D,20201215,000000,16.5082,16.6536,16.4607,16.6437,249113.29126345,0
+DIV.US,D,20201216,000000,16.6813,16.6813,16.5329,16.5675,169841.09986153,0
+DIV.US,D,20201217,000000,16.5775,16.6051,16.4885,16.5775,273425.85696935,0
+DIV.US,D,20201218,000000,16.5477,16.6249,16.4143,16.4687,186724.99458848,0
+DIV.US,D,20201221,000000,16.2402,16.2778,16.1245,16.1928,281065.88000853,0
+DIV.US,D,20201222,000000,16.1928,16.268,16.1443,16.1868,216333.49684715,0
+DIV.US,D,20201223,000000,16.2026,16.3945,16.2026,16.3262,230051.15568587,0
+DIV.US,D,20201224,000000,16.3064,16.3262,16.2116,16.3064,72681.849886855,0
+DIV.US,D,20201228,000000,16.356,16.4143,16.2304,16.2778,298428.09781922,0
+DIV.US,D,20201229,000000,16.2778,16.3312,16.1157,16.2026,220096.3725227,0
+DIV.US,D,20201230,000000,16.2502,16.2976,16.1245,16.173,246317.17429411,0
+DIV.US,D,20201231,000000,16.173,16.3174,16.0949,16.2877,240742.13167134,0
+DIV.US,D,20210104,000000,16.3955,16.4528,16.1443,16.2877,381934.40920327,0
+DIV.US,D,20210105,000000,16.2877,16.5399,16.2877,16.3955,227260.09498592,0
+DIV.US,D,20210106,000000,16.5201,16.9068,16.5102,16.7722,497385.21930141,0
+DIV.US,D,20210107,000000,16.8592,16.878,16.7426,16.7722,430128.74646356,0
+DIV.US,D,20210108,000000,16.8394,16.8394,16.5497,16.7327,403959.51863987,0
+DIV.US,D,20210111,000000,16.6467,16.7722,16.6467,16.7228,250442.07885756,0
+DIV.US,D,20210112,000000,16.7525,16.887,16.703,16.887,209603.60229708,0
+DIV.US,D,20210113,000000,16.887,17.0383,16.8652,16.975,137075.4629995,0
+DIV.US,D,20210114,000000,17.0244,17.2073,16.9947,17.1688,413073.94983142,0
+DIV.US,D,20210115,000000,17.0995,17.1391,16.9285,17.1095,188061.87221361,0
+DIV.US,D,20210119,000000,17.1688,17.2835,17.1589,17.237,197412.93681233,0
+DIV.US,D,20210120,000000,17.2934,17.322,17.2123,17.322,165238.88346823,0
+DIV.US,D,20210121,000000,17.3032,17.3032,17.062,17.1688,250657.47593332,0
+DIV.US,D,20210122,000000,17.0333,17.2073,16.9453,17.2073,198069.24057837,0
+DIV.US,D,20210125,000000,17.1975,17.6919,17.1391,17.421,232267.82418381,0
+DIV.US,D,20210126,000000,17.4872,17.5743,17.332,17.506,405382.35284451,0
+DIV.US,D,20210127,000000,17.3912,17.8362,17.3538,17.4773,354414.14620019,0
+DIV.US,D,20210128,000000,17.4773,17.5594,17.2172,17.2746,232705.69711246,0
+DIV.US,D,20210129,000000,17.2746,17.3636,17.0521,17.1777,420128.45687594,0
+DIV.US,D,20210201,000000,17.2746,17.3122,17.0659,17.2459,223361.71129088,0
+DIV.US,D,20210202,000000,17.332,17.3518,17.0807,17.1391,327791.8766397,0
+DIV.US,D,20210203,000000,17.0907,17.1391,16.9265,17.0995,377650.73778118,0
+DIV.US,D,20210204,000000,17.1589,17.2548,17.0807,17.237,182388.73796479,0
+DIV.US,D,20210205,000000,17.332,17.4674,17.332,17.421,223494.18554874,0
+DIV.US,D,20210208,000000,17.5149,17.6633,17.4773,17.6533,350559.24642185,0
+DIV.US,D,20210209,000000,17.6435,17.7186,17.594,17.7176,430472.57278166,0
+DIV.US,D,20210210,000000,17.767,17.8758,17.7275,17.8758,298104.49657864,0
+DIV.US,D,20210211,000000,17.9026,17.95,17.6711,17.8462,407452.38953031,0
+DIV.US,D,20210212,000000,17.8066,17.949,17.8066,17.9352,296551.21062389,0
+DIV.US,D,20210216,000000,18.0785,18.0973,17.9401,18.0291,282291.5197072,0
+DIV.US,D,20210217,000000,18.0588,18.0588,17.8838,18.039,272945.51137786,0
+DIV.US,D,20210218,000000,17.9994,17.9994,17.8362,17.8758,327325.6886025,0
+DIV.US,D,20210219,000000,17.9026,17.9896,17.8808,17.9401,228482.70092297,0
+DIV.US,D,20210222,000000,17.9214,18.0785,17.9055,17.9796,273490.57721746,0
+DIV.US,D,20210223,000000,18.039,18.0973,17.7769,18.0291,300324.1988382,0
+DIV.US,D,20210224,000000,18.0588,18.2536,18.0341,18.2318,483787.89967402,0
+DIV.US,D,20210225,000000,18.2219,18.3376,17.9134,17.95,438574.73884254,0
+DIV.US,D,20210226,000000,17.95,17.95,17.6237,17.6335,296484.46786802,0
+DIV.US,D,20210301,000000,17.7769,17.9026,17.7473,17.7473,503064.42107349,0
+DIV.US,D,20210302,000000,17.8362,17.8362,17.7186,17.7473,289464.3434553,0
+DIV.US,D,20210303,000000,17.6435,17.8165,17.6137,17.6988,180938.59990546,0
+DIV.US,D,20210304,000000,17.7275,17.8353,17.4249,17.5545,337860.93149094,0
+DIV.US,D,20210305,000000,17.6988,17.9312,17.5821,17.9214,546287.43427543,0
+DIV.US,D,20210308,000000,18.0093,18.3,17.9312,18.2318,274837.56738135,0
+DIV.US,D,20210309,000000,18.2813,18.3376,18.1725,18.1823,254175.62817068,0
+DIV.US,D,20210310,000000,18.2121,18.5117,18.1923,18.4939,244740.62950019,0
+DIV.US,D,20210311,000000,18.5117,18.5305,18.4178,18.484,332908.82125628,0
+DIV.US,D,20210312,000000,18.5117,18.6383,18.4741,18.6383,163050.53007884,0
+DIV.US,D,20210315,000000,18.6471,18.7431,18.5888,18.6867,310757.30508509,0
+DIV.US,D,20210316,000000,18.6769,18.6769,18.5601,18.5789,186108.12972364,0
+DIV.US,D,20210317,000000,18.5888,18.6086,18.4464,18.6086,310841.23915686,0
+DIV.US,D,20210318,000000,18.5789,18.6086,18.386,18.395,211948.70003738,0
+DIV.US,D,20210319,000000,18.4148,18.5651,18.4048,18.4939,176654.92848336,0
+DIV.US,D,20210322,000000,18.4741,18.5117,18.3762,18.484,206138.03526131,0
+DIV.US,D,20210323,000000,18.4048,18.484,18.2219,18.2417,185177.77615699,0
+DIV.US,D,20210324,000000,18.3376,18.4444,18.217,18.2318,160052.16233415,0
+DIV.US,D,20210325,000000,18.1823,18.484,18.0291,18.4544,178295.18227153,0
+DIV.US,D,20210326,000000,18.5305,18.7816,18.5226,18.7816,220938.74700207,0
+DIV.US,D,20210329,000000,18.6867,18.8894,18.6471,18.7629,165623.15994141,0
+DIV.US,D,20210330,000000,18.7431,18.7757,18.6571,18.7341,185098.8983546,0
+DIV.US,D,20210331,000000,18.7529,18.7717,18.6867,18.7341,223820.82055094,0
+DIV.US,D,20210401,000000,18.7341,18.8212,18.6283,18.8212,178854.4056654,0
+DIV.US,D,20210405,000000,18.928,18.9378,18.8113,18.919,318903.96631655,0
+DIV.US,D,20210406,000000,18.919,18.9478,18.8894,18.9378,228401.80061282,0
+DIV.US,D,20210407,000000,18.9092,18.9556,18.8113,18.841,162562.09445636,0
+DIV.US,D,20210408,000000,18.8508,18.8944,18.7777,18.8608,127541.36144909,0
+DIV.US,D,20210409,000000,18.8805,18.928,18.7619,18.8212,236720.37500333,0
+DIV.US,D,20210412,000000,18.8706,18.9072,18.841,18.8608,174437.24873156,0
+DIV.US,D,20210413,000000,18.928,18.928,18.8311,18.8894,174473.65387112,0
+DIV.US,D,20210414,000000,18.8706,18.9656,18.8647,18.8894,229785.19591627,0
+DIV.US,D,20210415,000000,18.9378,19.0051,18.9092,19.0051,122602.39751482,0
+DIV.US,D,20210416,000000,19.0842,19.1317,19.0348,19.1238,175232.09427871,0
+DIV.US,D,20210419,000000,19.1238,19.1238,19.017,19.0546,187963.78058756,0
+DIV.US,D,20210420,000000,19.0051,19.0546,18.9478,18.9854,389839.38075819,0
+DIV.US,D,20210421,000000,18.9952,19.1673,18.9952,19.1416,160014.74594071,0
+DIV.US,D,20210422,000000,19.1703,19.1703,19.015,19.015,176210.98803145,0
+DIV.US,D,20210423,000000,19.0447,19.1703,19.0249,19.1317,200009.83676793,0
+DIV.US,D,20210426,000000,19.1801,19.2089,19.0941,19.1238,178023.15497867,0
+DIV.US,D,20210427,000000,19.1317,19.1801,19.1317,19.1703,271413.46175452,0
+DIV.US,D,20210428,000000,19.1901,19.2277,19.1238,19.1416,246210.99263705,0
+DIV.US,D,20210429,000000,19.2187,19.2879,19.1416,19.1901,291424.15346854,0
+DIV.US,D,20210430,000000,19.1901,19.2187,19.1416,19.1703,196736.40796875,0
+DIV.US,D,20210503,000000,19.2583,19.375,19.1989,19.3463,179437.8991523,0
+DIV.US,D,20210504,000000,19.3176,19.3838,19.2781,19.3562,393587.08762558,0
+DIV.US,D,20210505,000000,19.3275,19.3275,19.2089,19.2385,133933.4972043,0
+DIV.US,D,20210506,000000,19.2781,19.4818,19.2435,19.4818,187372.19706963,0
+DIV.US,D,20210507,000000,19.5114,19.5599,19.4323,19.55,138792.5720823,0
+DIV.US,D,20210510,000000,19.6558,19.7933,19.6261,19.6755,280336.76596336,0
+DIV.US,D,20210511,000000,19.5312,19.5312,19.375,19.4422,337990.37198717,0
+DIV.US,D,20210512,000000,19.4422,19.5114,19.1317,19.1613,262592.29418725,0
+DIV.US,D,20210513,000000,19.1515,19.5016,19.0546,19.4224,218006.11075937,0
+DIV.US,D,20210514,000000,19.4916,19.6063,19.4718,19.5599,282477.59042053,0
+DIV.US,D,20210517,000000,19.5401,19.6755,19.5352,19.636,181800.1882085,0
+DIV.US,D,20210518,000000,19.6162,19.6558,19.5698,19.5895,155598.60026075,0
+DIV.US,D,20210519,000000,19.4224,19.452,19.2583,19.4323,216132.25732568,0
+DIV.US,D,20210520,000000,19.4224,19.5895,19.3938,19.5312,184078.54319291,0
+DIV.US,D,20210521,000000,19.5698,19.6805,19.5016,19.5796,192160.48417626,0
+DIV.US,D,20210524,000000,19.6459,19.6509,19.5698,19.5796,151695.16029632,0
+DIV.US,D,20210525,000000,19.5895,19.5984,19.375,19.4026,181065.00664007,0
+DIV.US,D,20210526,000000,19.4126,19.5016,19.366,19.4718,201580.3140386,0
+DIV.US,D,20210527,000000,19.5401,19.5984,19.4718,19.4718,125487.50482531,0
+DIV.US,D,20210528,000000,19.5213,19.5895,19.4916,19.5213,168541.63862985,0
+DIV.US,D,20210601,000000,19.6459,19.6855,19.5312,19.6558,226937.50499922,0
+DIV.US,D,20210602,000000,19.7151,19.909,19.6657,19.899,228717.31182238,0
+DIV.US,D,20210603,000000,19.7833,19.7933,19.6558,19.7151,143999.51829391,0
+DIV.US,D,20210604,000000,19.7735,19.813,19.7151,19.7537,135164.19317236,0
+DIV.US,D,20210607,000000,19.7933,19.8595,19.7635,19.8209,231145.33238056,0
+DIV.US,D,20210608,000000,19.8308,19.909,19.8031,19.899,395023.06813063,0
+DIV.US,D,20210609,000000,19.909,19.9772,19.8694,19.909,228099.43570366,0
+DIV.US,D,20210610,000000,19.9772,19.9802,19.8694,19.9672,212654.55524338,0
+DIV.US,D,20210611,000000,19.987,20.0068,19.909,19.9772,205038.80229724,0
+DIV.US,D,20210614,000000,19.9574,19.9772,19.8595,19.9475,217341.71696231,0
+DIV.US,D,20210615,000000,19.9772,20.0068,19.8832,19.9288,192346.55488958,0
+DIV.US,D,20210616,000000,19.9475,19.997,19.7833,19.813,141160.92866176,0
+DIV.US,D,20210617,000000,19.813,19.8308,19.4718,19.5895,255883.63596858,0
+DIV.US,D,20210618,000000,19.5114,19.5114,19.2286,19.2286,379898.75514929,0
+DIV.US,D,20210621,000000,19.3275,19.5747,19.3275,19.5401,162316.35976429,0
+DIV.US,D,20210622,000000,19.5796,19.5796,19.462,19.5213,233554.13911509,0
+DIV.US,D,20210623,000000,19.55,19.55,19.4718,19.4718,185026.08807547,0
+DIV.US,D,20210624,000000,19.5016,19.5213,19.4323,19.5016,212701.0729217,0
+DIV.US,D,20210625,000000,19.5213,19.6083,19.5016,19.5984,117543.09436922,0
+DIV.US,D,20210628,000000,19.636,19.636,19.3938,19.4422,267949.9172265,0
+DIV.US,D,20210629,000000,19.4818,19.4867,19.2978,19.3176,352790.07247406,0
+DIV.US,D,20210630,000000,19.3562,19.4916,19.3463,19.4026,281507.79795268,0
+DIV.US,D,20210701,000000,19.4818,19.5895,19.4026,19.5213,208126.16038309,0
+DIV.US,D,20210702,000000,19.5312,19.5312,19.4323,19.4916,139811.91599011,0
+DIV.US,D,20210706,000000,19.5312,19.55,19.2277,19.3938,260991.47930028,0
+DIV.US,D,20210707,000000,19.3938,19.4126,19.2671,19.3552,178400.35267471,0
+DIV.US,D,20210708,000000,19.1505,19.2968,19.0823,19.2177,203363.15462339,0
+DIV.US,D,20210709,000000,19.3354,19.462,19.2671,19.452,180548.25590902,0
+DIV.US,D,20210712,000000,19.4422,19.5016,19.37,19.4818,191359.57110583,0
+DIV.US,D,20210713,000000,19.4718,19.4798,19.2277,19.2375,322905.49790702,0
+DIV.US,D,20210714,000000,19.3453,19.3453,19.2277,19.2771,128795.3162563,0
+DIV.US,D,20210715,000000,19.2177,19.2949,19.1891,19.2771,182106.59813316,0
+DIV.US,D,20210716,000000,19.3552,19.3779,19.1406,19.1703,355686.3035772,0
+DIV.US,D,20210719,000000,19.0229,19.0308,18.7312,18.8676,345131.84686509,0
+DIV.US,D,20210720,000000,18.9172,19.2079,18.9042,19.1505,143445.35116943,0
+DIV.US,D,20210721,000000,19.2573,19.3018,19.1603,19.1703,122385.98918519,0
+DIV.US,D,20210722,000000,19.1891,19.1891,19.0278,19.0625,118398.61514899,0
+DIV.US,D,20210723,000000,19.1218,19.1979,19.0575,19.1791,155995.01178045,0
+DIV.US,D,20210726,000000,19.1891,19.3265,19.1891,19.3166,122103.84935356,0
+DIV.US,D,20210727,000000,19.2869,19.3552,19.1603,19.3354,100746.16747565,0
+DIV.US,D,20210728,000000,19.3453,19.467,19.282,19.3838,123678.37163973,0
+DIV.US,D,20210729,000000,19.452,19.5213,19.4224,19.452,275850.8437659,0
+DIV.US,D,20210730,000000,19.4126,19.5213,19.3117,19.3265,157629.19804535,0
+DIV.US,D,20210802,000000,19.4026,19.5016,19.2375,19.2474,142843.65511274,0
+DIV.US,D,20210803,000000,19.2968,19.375,19.1703,19.3651,270490.18696501,0
+DIV.US,D,20210804,000000,19.2177,19.2375,18.9834,19.013,199902.64385699,0
+DIV.US,D,20210805,000000,19.0625,19.1603,19.0625,19.1307,127994.40318589,0
+DIV.US,D,20210806,000000,19.1703,19.2771,19.1603,19.2177,116836.22790933,0
+DIV.US,D,20210809,000000,19.1979,19.2771,19.1643,19.2573,106332.33389107,0
+DIV.US,D,20210810,000000,19.2474,19.3938,19.2375,19.3651,195685.71519076,0
+DIV.US,D,20210811,000000,19.4126,19.4867,19.375,19.452,117559.27443125,0
+DIV.US,D,20210812,000000,19.4718,19.4718,19.3858,19.452,184614.50774761,0
+DIV.US,D,20210813,000000,19.4818,19.5401,19.452,19.5213,149813.21683161,0
+DIV.US,D,20210816,000000,19.4916,19.5698,19.4372,19.5114,139742.13947261,0
+DIV.US,D,20210817,000000,19.4818,19.5599,19.3987,19.55,203773.72369736,0
+DIV.US,D,20210818,000000,19.5213,19.5401,19.2968,19.3166,114088.65112608,0
+DIV.US,D,20210819,000000,19.2375,19.3166,19.102,19.1891,198621.3851951,0
+DIV.US,D,20210820,000000,19.1703,19.3838,19.1307,19.3166,85492.413998089,0
+DIV.US,D,20210823,000000,19.3838,19.4323,19.3552,19.3552,192094.75267427,0
+DIV.US,D,20210824,000000,19.3938,19.4323,19.3067,19.3552,107361.79033765,0
+DIV.US,D,20210825,000000,19.3453,19.4422,19.3067,19.3651,219756.5912201,0
+DIV.US,D,20210826,000000,19.3651,19.3651,19.2573,19.2573,170952.46787212,0
+DIV.US,D,20210827,000000,19.3265,19.5114,19.3216,19.4916,107406.28550823,0
+DIV.US,D,20210830,000000,19.4916,19.55,19.452,19.4718,229776.09463138,0
+DIV.US,D,20210831,000000,19.4818,19.5787,19.4718,19.5401,136974.33761182,0
+DIV.US,D,20210901,000000,19.55,19.6568,19.4718,19.6172,187985.01691897,0
+DIV.US,D,20210902,000000,19.6667,19.7943,19.6667,19.7943,310864.49799604,0
+DIV.US,D,20210903,000000,19.6765,19.6963,19.6192,19.6271,93072.773058541,0
+DIV.US,D,20210907,000000,19.6469,19.6469,19.4224,19.4224,213380.63552691,0
+DIV.US,D,20210908,000000,19.4323,19.5213,19.4126,19.4916,160499.1365477,0
+DIV.US,D,20210909,000000,19.4422,19.462,19.3067,19.3166,165711.13902869,0
+DIV.US,D,20210910,000000,19.375,19.3838,19.1357,19.1406,142539.26769583,0
+DIV.US,D,20210913,000000,19.2177,19.2573,19.1119,19.1406,151794.26317625,0
+DIV.US,D,20210914,000000,19.2277,19.2474,18.9834,19.0328,131724.91873738,0
+DIV.US,D,20210915,000000,19.0625,19.2365,19.0625,19.2079,117414.66512686,0
+DIV.US,D,20210916,000000,19.1979,19.2325,19.0427,19.1307,140635.07664582,0
+DIV.US,D,20210917,000000,19.1307,19.1307,19.013,19.0328,152294.83384526,0
+DIV.US,D,20210920,000000,18.7885,18.9112,18.6729,18.8281,520712.82373131,0
+DIV.US,D,20210921,000000,18.8776,18.9646,18.7885,18.7984,143020.62454118,0
+DIV.US,D,20210922,000000,18.926,19.0427,18.9072,18.926,159302.82321145,0
+DIV.US,D,20210923,000000,18.9744,19.1406,18.9744,19.0625,172162.93876264,0
+DIV.US,D,20210924,000000,19.0328,19.1119,19.0328,19.0328,65016.545500753,0
+DIV.US,D,20210927,000000,19.0724,19.3067,19.0724,19.1891,121704.40407223,0
+DIV.US,D,20210928,000000,19.1307,19.2177,19.0427,19.0625,196191.34212916,0
+DIV.US,D,20210929,000000,19.0823,19.3067,19.0823,19.2277,114048.20097102,0
+DIV.US,D,20210930,000000,19.2771,19.2771,18.9358,18.9458,157378.40708391,0
+DIV.US,D,20211001,000000,19.0229,19.2079,18.9013,19.1327,142444.20983141,0
+DIV.US,D,20211004,000000,19.1406,19.3117,19.1406,19.2771,341168.74292194,0
+DIV.US,D,20211005,000000,19.3265,19.375,19.2425,19.2869,230314.08169384,0
+DIV.US,D,20211006,000000,19.1979,19.3948,19.0911,19.3948,134688.90385027,0
+DIV.US,D,20211007,000000,19.4432,19.5372,19.4036,19.4136,137723.67673453,0
+DIV.US,D,20211008,000000,19.4333,19.5026,19.4036,19.4036,172858.68142988,0
+DIV.US,D,20211011,000000,19.4728,19.5806,19.4333,19.4333,159330.12706612,0
+DIV.US,D,20211012,000000,19.4926,19.5708,19.4136,19.551,372318.39608883,0
+DIV.US,D,20211013,000000,19.5322,19.6192,19.4155,19.6192,136470.73318118,0
+DIV.US,D,20211014,000000,19.6885,19.8348,19.6687,19.8249,219420.85493301,0
+DIV.US,D,20211015,000000,19.8842,19.9426,19.7567,19.7567,117951.64093544,0
+DIV.US,D,20211018,000000,19.7379,19.7962,19.6587,19.7279,93110.189451983,0
+DIV.US,D,20211019,000000,19.7665,19.816,19.7082,19.7765,94606.845189639,0
+DIV.US,D,20211020,000000,19.7765,19.9624,19.7567,19.9238,127572.71031927,0
+DIV.US,D,20211021,000000,19.9238,19.9426,19.7863,19.8546,160027.89224111,0
+DIV.US,D,20211022,000000,19.8941,19.9624,19.8447,19.9139,71989.140981251,0
+DIV.US,D,20211025,000000,19.9139,20.0306,19.8852,20.0118,111836.58874247,0
+DIV.US,D,20211026,000000,20.0306,20.0582,19.9426,19.9426,118496.70677503,0
+DIV.US,D,20211027,000000,19.9426,20.0019,19.7279,19.7379,134259.12095263,0
+DIV.US,D,20211028,000000,19.7279,19.8546,19.7279,19.8348,87813.241645332,0
+DIV.US,D,20211029,000000,19.816,19.8704,19.6697,19.7379,125863.69126748,0
+DIV.US,D,20211101,000000,19.7567,19.9514,19.7567,19.9238,186797.80486761,0
+DIV.US,D,20211102,000000,19.9426,19.9524,19.816,19.9327,146644.95843561,0
+DIV.US,D,20211103,000000,19.816,20.0602,19.816,20.0216,181006.35391522,0
+DIV.US,D,20211104,000000,20.0216,20.08,19.7962,19.8743,105264.44979717,0
+DIV.US,D,20211105,000000,19.9336,20.1196,19.9336,20.0702,177475.05537745,0
+DIV.US,D,20211108,000000,20.0998,20.1265,20.0404,20.0899,185840.14744629,0
+DIV.US,D,20211109,000000,20.0899,20.1621,20.0524,20.1097,95372.364374372,0
+DIV.US,D,20211110,000000,20.0702,20.1779,20.0404,20.0702,166350.25147882,0
+DIV.US,D,20211111,000000,20.0998,20.1779,20.0899,20.168,102857.66557041,0
+DIV.US,D,20211112,000000,20.1977,20.2373,20.168,20.1878,124870.63996047,0
+DIV.US,D,20211115,000000,20.2659,20.3737,20.2461,20.3539,162779.51403987,0
+DIV.US,D,20211116,000000,20.3638,20.3638,20.2373,20.2373,98626.579349897,0
+DIV.US,D,20211117,000000,20.2175,20.2273,20.1295,20.1977,100639.9858186,0
+DIV.US,D,20211118,000000,20.2273,20.2273,20.0454,20.1196,96001.364285738,0
+DIV.US,D,20211119,000000,20.1097,20.1097,19.9564,19.9722,175747.83375588,0
+DIV.US,D,20211122,000000,20.0118,20.2076,19.9634,20.0899,148034.42126233,0
+DIV.US,D,20211123,000000,20.0998,20.2076,20.0998,20.1779,103469.47416587,0
+DIV.US,D,20211124,000000,20.1483,20.2155,20.1295,20.1977,98508.262646312,0
+DIV.US,D,20211126,000000,19.9238,19.9822,19.7962,19.9238,332794.5495682,0
+DIV.US,D,20211129,000000,20.0702,20.0702,19.8269,19.8447,172899.13158495,0
+DIV.US,D,20211130,000000,19.7279,19.7765,19.4472,19.4728,348898.76755616,0
+DIV.US,D,20211201,000000,19.6103,19.7755,19.2573,19.2671,302881.65989262,0
+DIV.US,D,20211202,000000,19.3651,19.6558,19.3384,19.5708,173968.02693272,0
+DIV.US,D,20211203,000000,19.5124,19.5718,19.4036,19.5322,640058.98376284,0
+DIV.US,D,20211206,000000,19.5806,19.816,19.5806,19.6983,157447.17234753,0
+DIV.US,D,20211207,000000,19.816,19.904,19.7379,19.7715,114157.41638971,0
+DIV.US,D,20211208,000000,19.8061,19.8644,19.7467,19.8061,115756.20876892,0
+DIV.US,D,20211209,000000,19.7765,19.7765,19.6587,19.6587,81876.170134672,0
+DIV.US,D,20211210,000000,19.7467,19.7665,19.6687,19.7467,96606.094104061,0
+DIV.US,D,20211213,000000,19.7181,19.7953,19.6687,19.7379,90837.901990825,0
+DIV.US,D,20211214,000000,19.7279,19.8051,19.6845,19.7082,179770.60167777,0
+DIV.US,D,20211215,000000,19.7279,19.9524,19.7181,19.9336,145878.427997,0
+DIV.US,D,20211216,000000,20.0216,20.2076,19.9822,20.1196,331039.01283809,0
+DIV.US,D,20211217,000000,20.0019,20.1433,19.992,20.0019,159757.887456,0
+DIV.US,D,20211220,000000,19.9139,20.0216,19.7665,19.992,221499.9929037,0
+DIV.US,D,20211221,000000,20.0404,20.1522,20.0404,20.0978,142311.73557354,0
+DIV.US,D,20211222,000000,20.0899,20.1977,20.0138,20.1878,96606.094104061,0
+DIV.US,D,20211223,000000,20.2175,20.2956,20.2175,20.2373,282399.72387202,0
+DIV.US,D,20211227,000000,20.2461,20.4034,20.1779,20.3836,179921.27850541,0
+DIV.US,D,20211228,000000,20.3737,20.4914,20.3638,20.4133,148320.60610946,0
+DIV.US,D,20211229,000000,20.4133,20.4766,20.4133,20.4538,140861.59751422,0
+DIV.US,D,20211230,000000,20.4716,20.5606,20.4232,20.4716,100908.97934982,0
+DIV.US,D,20211231,000000,20.4518,20.5606,20.4232,20.4914,91244.426049297,0
+DIV.US,D,20220103,000000,20.5012,20.61,20.4034,20.5903,281484.53911352,0
+DIV.US,D,20220104,000000,20.6595,20.8069,20.6595,20.7179,223860.25945213,0
+DIV.US,D,20220105,000000,20.7574,20.9097,20.6002,20.6002,578064.06484596,0
+DIV.US,D,20220106,000000,20.6496,20.7485,20.6239,20.6595,152307.98014566,0
+DIV.US,D,20220107,000000,20.6981,20.8484,20.6694,20.7969,336386.52333857,0
+DIV.US,D,20220110,000000,20.7969,20.8365,20.6743,20.7574,324039.11350291,0
+DIV.US,D,20220111,000000,20.7673,20.8751,20.6684,20.8464,157581.66911314,0
+DIV.US,D,20220112,000000,20.8563,20.9245,20.8167,20.9047,309592.34061902,0
+DIV.US,D,20220113,000000,20.8751,21.062,20.8662,20.8751,192191.83304644,0
+DIV.US,D,20220114,000000,20.8662,20.9838,20.8069,20.9641,222750.91394929,0
+DIV.US,D,20220118,000000,20.9344,20.9443,20.7228,20.8167,213481.76091459,0
+DIV.US,D,20220119,000000,20.8365,20.8543,20.6496,20.6783,157523.01638829,0
+DIV.US,D,20220120,000000,20.6981,20.7771,20.4232,20.4518,133805.06796195,0
+DIV.US,D,20220121,000000,20.4133,20.5804,20.3045,20.3144,489703.73485327,0
+DIV.US,D,20220124,000000,20.1671,20.3322,19.8447,20.2946,596201.91438014,0
+DIV.US,D,20220125,000000,20.1571,20.3767,19.9504,20.2451,424424.26334456,0
+DIV.US,D,20220126,000000,20.3935,20.4518,19.9504,20.0582,357941.39972245,0
+DIV.US,D,20220127,000000,20.1868,20.3866,19.9802,20.0484,182017.60779201,0
+DIV.US,D,20220128,000000,20.0296,20.2551,19.8813,20.2551,210525.86583272,0
+DIV.US,D,20220131,000000,20.2263,20.3243,20.1374,20.3243,126047.73947306,0
+DIV.US,D,20220201,000000,20.3341,20.4133,20.2066,20.3737,229141.02719676,0
+DIV.US,D,20220202,000000,20.3737,20.4716,20.3045,20.4232,193854.33441988,0
+DIV.US,D,20220203,000000,20.2649,20.3341,20.1473,20.1571,146624.73335807,0
+DIV.US,D,20220204,000000,20.1571,20.1769,19.901,20.0197,172730.25218752,0
+DIV.US,D,20220207,000000,20.0385,20.1868,19.9802,20.1275,176844.03295833,0
+DIV.US,D,20220208,000000,20.1473,20.1947,20.078,20.1769,360450.32059078,0
+DIV.US,D,20220209,000000,20.2649,20.3045,20.2263,20.2847,167653.75772602,0
+DIV.US,D,20220210,000000,20.2066,20.3441,19.99,20.0682,190346.29472129,0
+DIV.US,D,20220211,000000,20.1077,20.3144,20.084,20.2363,197624.28887257,0
+DIV.US,D,20220214,000000,20.2451,20.2749,19.9208,20.078,152664.95276417,0
+DIV.US,D,20220215,000000,20.1077,20.2047,20.0582,20.1374,111563.55019573,0
+DIV.US,D,20220216,000000,20.1473,20.2749,20.0909,20.1967,189459.42507134,0
+DIV.US,D,20220217,000000,20.1571,20.1671,20.0236,20.1275,142142.85617612,0
+DIV.US,D,20220218,000000,20.0682,20.2037,19.9504,20.0385,149764.67664552,0
+DIV.US,D,20220222,000000,19.99,20.0276,19.7043,19.8318,236807.34283674,0
+DIV.US,D,20220223,000000,19.9109,19.9504,19.6845,19.7241,144840.88151941,0
+DIV.US,D,20220224,000000,19.4482,19.5569,19.2217,19.5272,343954.74735251,0
+DIV.US,D,20220225,000000,19.5866,20.1077,19.5866,20.0978,173116.55116847,0
+DIV.US,D,20220228,000000,19.901,20.0582,19.8516,20.0484,160736.78120874,0
+DIV.US,D,20220301,000000,20.0682,20.1305,19.8031,19.9702,144150.19512156,0
+DIV.US,D,20220302,000000,20.0682,20.3341,20.0197,20.2749,113383.80717396,0
+DIV.US,D,20220303,000000,20.2451,20.4034,20.1769,20.3638,178816.98927196,0
+DIV.US,D,20220304,000000,20.2451,20.4034,20.1789,20.4034,136810.51448379,0
+DIV.US,D,20220307,000000,20.3737,20.4696,20.1967,20.2521,201740.09215113,0
+DIV.US,D,20220308,000000,20.2649,20.4864,20.2451,20.2471,135589.93105449,0
+DIV.US,D,20220309,000000,20.4034,20.433,20.2027,20.2165,110900.16765256,0
+DIV.US,D,20220310,000000,20.1473,20.2263,20.0098,20.1967,168629.61771713,0
+DIV.US,D,20220311,000000,20.2363,20.3144,20.0197,20.0197,143150.06503741,0
+DIV.US,D,20220314,000000,20.0385,20.1374,19.7933,19.8615,207724.692594,0
+DIV.US,D,20220315,000000,19.8516,19.9802,19.8318,19.9604,279080.78864837,0
+DIV.US,D,20220316,000000,20.0484,20.0879,19.8031,20.0385,109113.28205225,0
+DIV.US,D,20220317,000000,20.0582,20.2739,20.0256,20.2066,214286.71900052,0
+DIV.US,D,20220318,000000,20.1769,20.2531,20.0879,20.2451,83164.507573708,0
+DIV.US,D,20220321,000000,20.2749,20.4222,20.2451,20.2551,113039.98085585,0
+DIV.US,D,20220322,000000,20.3441,20.4182,20.2263,20.3341,381629.01053248,0
+DIV.US,D,20220323,000000,20.3539,20.4133,20.2749,20.2749,81546.501370837,0
+DIV.US,D,20220324,000000,20.3144,20.4618,20.2917,20.4518,73516.134335211,0
+DIV.US,D,20220325,000000,20.521,20.7574,20.5062,20.7574,100022.10969987,0
+DIV.US,D,20220328,000000,20.7079,20.7643,20.5508,20.6981,131095.91882602,0
+DIV.US,D,20220329,000000,20.7771,20.9542,20.7525,20.9443,167594.09374729,0
+DIV.US,D,20220330,000000,20.9542,20.9938,20.8464,20.9146,172380.35834615,0
+DIV.US,D,20220331,000000,20.8751,20.9245,20.7475,20.7771,166950.93628164,0
+DIV.US,D,20220401,000000,20.8365,21.0136,20.7515,21.0086,140977.89171005,0
+DIV.US,D,20220404,000000,21.0432,21.0432,20.8345,20.974,139447.86459446,0
+DIV.US,D,20220405,000000,20.9938,21.152,20.8553,20.8949,117287.24713838,0
+DIV.US,D,20220406,000000,20.8454,21.053,20.8454,21.0036,148867.69445681,0
+DIV.US,D,20220407,000000,21.063,21.063,20.8356,20.9938,87345.031100377,0
+DIV.US,D,20220408,000000,20.9838,21.1321,20.9641,21.0728,102132.59654075,0
+DIV.US,D,20220411,000000,21.053,21.1618,21.0036,21.0332,165568.55223207,0
+DIV.US,D,20220412,000000,21.1124,21.2311,20.9877,21.0234,164293.36109343,0
+DIV.US,D,20220413,000000,21.0926,21.1717,20.9987,21.1618,97167.340005682,0
+DIV.US,D,20220414,000000,21.152,21.3101,21.152,21.2212,113448.52742207,0
+DIV.US,D,20220418,000000,21.2212,21.3101,21.1196,21.1717,323885.40291364,0
+DIV.US,D,20220419,000000,21.1717,21.2707,21.1717,21.2509,111050.84448019,0
+DIV.US,D,20220420,000000,21.3003,21.5236,21.3003,21.4288,207014.79237249,0
+DIV.US,D,20220421,000000,21.4882,21.597,21.3407,21.3794,195238.74097722,0
+DIV.US,D,20220422,000000,21.3399,21.3399,20.9057,20.9344,250056.7911305,0
+DIV.US,D,20220425,000000,20.8059,20.8257,20.327,20.7565,238565.91332848,0
+DIV.US,D,20220426,000000,20.6872,20.775,20.4202,20.4498,143882.21284421,0
+DIV.US,D,20220427,000000,20.4498,20.5853,20.3609,20.4301,117612.87088671,0
+DIV.US,D,20220428,000000,20.519,20.5982,20.3411,20.5586,116696.67487434,0
+DIV.US,D,20220429,000000,20.5586,20.5883,20.0246,20.0543,131139.40274272,0
+DIV.US,D,20220502,000000,20.1136,20.173,19.6192,19.906,415859.95426198,0
+DIV.US,D,20220503,000000,19.9356,20.2619,19.9356,20.2125,118187.26308874,0
+DIV.US,D,20220504,000000,20.1631,20.5864,20.0944,20.5586,160781.27637932,0
+DIV.US,D,20220505,000000,20.4796,20.4796,20.079,20.2619,147030.24616267,0
+DIV.US,D,20220506,000000,20.1829,20.2619,20.0246,20.1829,253117.85661556,0
+DIV.US,D,20220509,000000,20.0346,20.1216,19.8664,19.9554,241471.24571651,0
+DIV.US,D,20220510,000000,20.0543,20.1829,19.5203,19.7181,444511.8103532,0
+DIV.US,D,20220511,000000,19.7675,20.0642,19.6587,19.6687,137249.39866631,0
+DIV.US,D,20220512,000000,19.6885,19.8071,19.5781,19.8071,166899.36233393,0
+DIV.US,D,20220513,000000,19.8862,20.1328,19.8862,20.0543,234560.3367225,0
+DIV.US,D,20220516,000000,20.2521,20.3213,20.0741,20.2125,79309.607795367,0
+DIV.US,D,20220517,000000,20.3707,20.4826,20.1829,20.4548,116272.95949997,0
+DIV.US,D,20220518,000000,20.4301,20.4301,19.9588,20.0543,119192.44944227,0
+DIV.US,D,20220519,000000,19.9258,19.982,19.7477,19.8467,137149.2845325,0
+DIV.US,D,20220520,000000,19.9356,19.985,19.5994,19.8269,114431.46619032,0
+DIV.US,D,20220523,000000,19.9752,20.2026,19.9654,20.0939,129535.55409413,0
+DIV.US,D,20220524,000000,20.0939,20.3949,19.9258,20.3806,88373.476293077,0
+DIV.US,D,20220525,000000,20.3806,20.6476,20.3806,20.5784,152822.70836895,0
+DIV.US,D,20220526,000000,20.6773,20.8231,20.6773,20.6872,151289.64749173,0
+DIV.US,D,20220527,000000,20.6872,20.974,20.6872,20.9542,148594.65591007,0
+DIV.US,D,20220531,000000,20.9245,20.9888,20.7861,20.8603,399310.78456824,0
+DIV.US,D,20220601,000000,20.9641,20.9641,20.6015,20.8454,412851.47397852,0
+DIV.US,D,20220602,000000,20.8751,20.974,20.6081,20.9443,171912.14780119,0
+DIV.US,D,20220603,000000,20.7761,20.8009,20.6971,20.7267,77268.897471996,0
+DIV.US,D,20220606,000000,20.8157,20.885,20.7367,20.7761,73829.623037017,0
+DIV.US,D,20220607,000000,20.6872,20.9245,20.6378,20.9146,297586.73459372,0
+DIV.US,D,20220608,000000,20.885,20.885,20.6278,20.6674,236374.52617747,0
+DIV.US,D,20220609,000000,20.6575,20.7169,20.3707,20.3806,173386.55595357,0
+DIV.US,D,20220610,000000,20.2027,20.2917,20.0444,20.1829,308300.96941836,0
+DIV.US,D,20220613,000000,19.8664,19.8898,19.1891,19.2731,414125.65386328,0
+DIV.US,D,20220614,000000,19.3324,19.3918,18.838,18.9764,225215.33964704,0
+DIV.US,D,20220615,000000,19.0951,19.2335,18.8083,18.9962,137677.15905619,0
+DIV.US,D,20220616,000000,18.7688,18.7688,18.3436,18.4029,711652.72447827,0
+DIV.US,D,20220617,000000,18.4524,18.6171,18.1755,18.3534,209734.05404719,0
+DIV.US,D,20220621,000000,18.5512,18.8874,18.5512,18.8083,271240.53734159,0
+DIV.US,D,20220622,000000,18.6797,18.838,18.5611,18.7589,94281.221441311,0
+DIV.US,D,20220623,000000,18.8479,18.9468,18.6897,18.9072,189765.83499601,0
+DIV.US,D,20220624,000000,19.0061,19.3522,19.0061,19.2632,147527.78307005,0
+DIV.US,D,20220627,000000,19.3423,19.5698,19.3225,19.55,2183698.5877885,0
+DIV.US,D,20220628,000000,19.6785,19.8269,19.4116,19.4808,183361.56419426,0
+DIV.US,D,20220629,000000,19.5203,19.5203,19.2436,19.3324,88654.604870826,0
+DIV.US,D,20220630,000000,19.1545,19.379,19.0852,19.2373,243629.2614896,0
+DIV.US,D,20220701,000000,19.2929,19.5698,19.1445,19.5599,131039.28860892,0
+DIV.US,D,20220705,000000,19.3819,19.3819,18.9468,19.2731,256500.50083344,0
+DIV.US,D,20220706,000000,19.1643,19.2731,18.8776,19.0753,111671.75436055,0
+DIV.US,D,20220707,000000,19.1643,19.3127,19.1149,19.2533,72580.724499176,0
+DIV.US,D,20220708,000000,19.2533,19.2771,19.1051,19.1643,61024.115195168,0
+DIV.US,D,20220711,000000,19.1445,19.2125,19.0457,19.105,130605.46069577,0
+DIV.US,D,20220712,000000,19.0852,19.2533,19.0457,19.1248,128016.65077118,0
+DIV.US,D,20220713,000000,19.0358,19.2137,18.9666,19.1149,539563.60724863,0
+DIV.US,D,20220714,000000,18.8776,19.0151,18.7491,19.0061,147257.77828494,0
+DIV.US,D,20220715,000000,19.1643,19.2632,19.0269,19.2632,126400.66707606,0
+DIV.US,D,20220718,000000,19.3324,19.3918,19.1643,19.2137,228308.76525616,0
+DIV.US,D,20220719,000000,19.283,19.4964,19.283,19.4708,82827.760032735,0
+DIV.US,D,20220720,000000,19.4116,19.5192,19.3324,19.4412,197805.30331652,0
+DIV.US,D,20220721,000000,19.3028,19.4116,19.1545,19.4116,64064.955602689,0
+DIV.US,D,20220722,000000,19.461,19.5104,19.283,19.4214,313588.81594011,0
+DIV.US,D,20220725,000000,19.5006,19.6587,19.4314,19.6489,89549.564551789,0
+DIV.US,D,20220726,000000,19.6785,19.8269,19.6785,19.7972,335143.692324,0
+DIV.US,D,20220727,000000,19.8071,20.0148,19.7279,19.995,263211.18155984,0
+DIV.US,D,20220728,000000,20.0543,20.2619,19.9802,20.2521,706554.99368535,0
+DIV.US,D,20220729,000000,20.2719,20.4004,20.2125,20.3312,204127.66255424,0
+DIV.US,D,20220801,000000,20.3213,20.4257,20.2225,20.3905,143506.02640204,0
+DIV.US,D,20220802,000000,20.3411,20.3806,20.2027,20.2323,113703.36339903,0
+DIV.US,D,20220803,000000,20.3516,20.3516,20.1727,20.2721,150360.59333275,0
+DIV.US,D,20220804,000000,20.2423,20.2671,20.0434,20.0533,204054.12373847,0
+DIV.US,D,20220805,000000,19.944,20.0931,19.934,20.0931,111801.59174734,0
+DIV.US,D,20220808,000000,20.1925,20.3506,20.1836,20.3019,103348.70544403,0
+DIV.US,D,20220809,000000,20.3417,20.3616,20.2572,20.2969,130141.65943589,0
+DIV.US,D,20220810,000000,20.4212,20.4709,20.3851,20.4013,242121.28079719,0
+DIV.US,D,20220811,000000,20.5405,20.6797,20.5328,20.5902,218650.54044881,0
+DIV.US,D,20220812,000000,20.6598,20.7592,20.5902,20.7592,115949.58117081,0
+DIV.US,D,20220815,000000,20.6399,20.8188,20.5505,20.799,131453.2448404,0
+DIV.US,D,20220816,000000,20.799,20.978,20.7791,20.9531,111531.02696681,0
+DIV.US,D,20220817,000000,20.8587,20.9084,20.7394,20.8388,128293.97355546,0
+DIV.US,D,20220818,000000,20.8785,20.8785,20.7493,20.8487,88788.4981467,0
+DIV.US,D,20220819,000000,20.7791,20.8071,20.6897,20.7394,196553.74616068,0
+DIV.US,D,20220822,000000,20.6399,20.6399,20.3616,20.3914,139458.54256626,0
+DIV.US,D,20220823,000000,20.4411,20.5107,20.3913,20.4411,508100.54149854,0
+DIV.US,D,20220824,000000,20.4709,20.4809,20.3814,20.4709,245396.22104036,0
+DIV.US,D,20220825,000000,20.5206,20.63,20.451,20.63,101182.17556572,0
+DIV.US,D,20220826,000000,20.6499,20.6598,20.292,20.3019,181859.76519862,0
+DIV.US,D,20220829,000000,20.2323,20.3218,20.113,20.2423,104878.55314362,0
+DIV.US,D,20220830,000000,20.2224,20.2224,19.8644,19.8843,131712.74563363,0
+DIV.US,D,20220831,000000,19.9042,19.9718,19.8147,19.8346,175724.28132782,0
+DIV.US,D,20220901,000000,19.7451,19.7949,19.5861,19.7352,124595.5843435,0
+DIV.US,D,20220902,000000,19.9042,19.9748,19.6009,19.6656,83981.698569888,0
+DIV.US,D,20220906,000000,19.6159,19.6358,19.4072,19.4767,137287.98941983,0
+DIV.US,D,20220907,000000,19.4071,19.6656,19.3972,19.6358,108279.22051528,0
+DIV.US,D,20220908,000000,19.5861,19.6835,19.5108,19.6358,77357.38762348,0
+DIV.US,D,20220909,000000,19.8048,19.9838,19.7352,19.9639,90471.230034544,0
+DIV.US,D,20220912,000000,20.0633,20.2124,20.0633,20.1528,352113.40771116,0
+DIV.US,D,20220913,000000,19.9142,19.9837,19.5364,19.6159,157989.71549013,0
+DIV.US,D,20220914,000000,19.6656,19.7253,19.5463,19.6557,153922.1914289,0
+DIV.US,D,20220915,000000,19.6159,19.6954,19.4071,19.427,105593.68905052,0
+DIV.US,D,20220916,000000,19.3673,19.4071,19.258,19.3773,137197.46588731,0
+DIV.US,D,20220919,000000,19.2878,19.5562,19.2679,19.5264,92263.59597844,0
+DIV.US,D,20220920,000000,19.4568,19.4568,19.2083,19.3176,92216.322578124,0
+DIV.US,D,20220921,000000,19.3872,19.5065,19.1238,19.1287,135100.33738393,0
+DIV.US,D,20220922,000000,19.1685,19.1685,18.8901,18.9001,181725.9915339,0
+DIV.US,D,20220923,000000,18.7112,18.7708,18.1743,18.3632,300203.19089608,0
+DIV.US,D,20220926,000000,18.2737,18.2936,17.8064,17.876,166215.28714511,0
+DIV.US,D,20220927,000000,18.0351,18.1165,17.7468,17.7865,171004.98783245,0
+DIV.US,D,20220928,000000,17.876,18.2638,17.8164,18.1942,192493.26281864,0
+DIV.US,D,20220929,000000,18.0749,18.0749,17.5777,17.707,490849.77365131,0
+DIV.US,D,20220930,000000,17.7269,17.8045,17.5181,17.528,121881.89000196,0
+DIV.US,D,20221003,000000,17.7567,18.055,17.6662,17.9556,111804.60919842,0
+DIV.US,D,20221004,000000,18.2041,18.5024,18.2041,18.5024,396834.04441009,0
+DIV.US,D,20221005,000000,18.224,18.2439,17.9525,18.1246,104683.42464018,0
+DIV.US,D,20221006,000000,18.0947,18.1842,17.8263,17.8462,102938.3320966,0
+DIV.US,D,20221007,000000,17.8064,17.8326,17.4684,17.5579,141956.99206381,0
+DIV.US,D,20221010,000000,17.6076,17.7169,17.4734,17.5082,70070.24325562,0
+DIV.US,D,20221011,000000,17.4684,17.8064,17.3789,17.6871,143354.0719157,0
+DIV.US,D,20221012,000000,17.6772,17.6772,17.5181,17.528,124079.60020814,0
+DIV.US,D,20221013,000000,17.3491,18.0053,17.274,17.9655,137389.57693966,0
+DIV.US,D,20221014,000000,18.0351,18.1544,17.6473,17.6871,86882.47487864,0
+DIV.US,D,20221017,000000,17.8561,18.044,17.8561,17.9556,93377.035428436,0
+DIV.US,D,20221018,000000,18.1942,18.3035,18.055,18.224,173234.88418352,0
+DIV.US,D,20221019,000000,18.1246,18.1793,17.9278,18.0848,85754.953990252,0
+DIV.US,D,20221020,000000,18.0947,18.1395,17.7965,17.8561,117166.61977469,0
+DIV.US,D,20221021,000000,17.886,18.1544,17.8362,18.0947,93709.960864704,0
+DIV.US,D,20221024,000000,18.1842,18.3124,18.0848,18.2538,79615.44685134,0
+DIV.US,D,20221025,000000,18.224,18.5421,18.1643,18.5123,102830.70967461,0
+DIV.US,D,20221026,000000,18.572,18.739,18.477,18.6018,91522.308828804,0
+DIV.US,D,20221027,000000,18.7112,18.8901,18.6913,18.7211,107693.83500499,0
+DIV.US,D,20221028,000000,18.8006,19.1238,18.8006,19.0989,112433.24484092,0
+DIV.US,D,20221031,000000,19.0591,19.1675,18.9996,19.089,252923.75567791,0
+DIV.US,D,20221101,000000,19.2281,19.2281,19.0681,19.1188,107646.56160467,0
+DIV.US,D,20221102,000000,19.1088,19.3375,18.8742,18.91,98765.197247432,0
+DIV.US,D,20221103,000000,18.74,18.88,18.61,18.81,103536,0
+DIV.US,D,20221104,000000,18.93,19.034,18.72,18.98,74539,0
+DIV.US,D,20221107,000000,19.07,19.0999,18.934,19.08,120992,0
+DIV.US,D,20221108,000000,19.14,19.3,19,19.17,116035,0
+DIV.US,D,20221109,000000,19.1,19.1,18.815,18.87,110229,0
+DIV.US,D,20221110,000000,19.27,19.49,19.16,19.48,244392,0
+DIV.US,D,20221111,000000,19.5,19.5,19.31,19.43,108054,0
+DIV.US,D,20221114,000000,19.45,19.5592,19.28,19.29,106722,0
+DIV.US,D,20221115,000000,19.43,19.46,19.21,19.33,134100,0
+DIV.US,D,20221116,000000,19.32,19.32,19.17,19.21,94441,0
+DIV.US,D,20221117,000000,19.01,19.1,18.91,19.1,177505,0
+DIV.US,D,20221118,000000,19.19,19.26,19.115,19.24,65720,0
+DIV.US,D,20221121,000000,19.18,19.33,19.145,19.32,89524,0
+DIV.US,D,20221122,000000,19.41,19.52,19.385,19.52,135137,0
+DIV.US,D,20221123,000000,19.49,19.55,19.41,19.5,116414,0
+DIV.US,D,20221125,000000,19.56,19.64,19.55,19.58,72051,0
+DIV.US,D,20221128,000000,19.48,19.4894,19.29,19.34,77071,0
+DIV.US,D,20221129,000000,19.35,19.4,19.2901,19.38,91835,0
+DIV.US,D,20221130,000000,19.4,19.59,19.16,19.59,136340,0
+DIV.US,D,20221201,000000,19.68,19.76,19.49,19.53,108530,0
+DIV.US,D,20221202,000000,19.4,19.62,19.345,19.58,211431,0
+DIV.US,D,20221205,000000,19.4,19.4,19.15,19.24,89823,0
+DIV.US,D,20221206,000000,19.22,19.2502,18.99,19.09,96641,0
+DIV.US,D,20221207,000000,19.08,19.17,19.0201,19.05,93317,0
+DIV.US,D,20221208,000000,19.13,19.19,19.0419,19.11,75854,0
+DIV.US,D,20221209,000000,19.08,19.215,19.0429,19.09,91867,0
+DIV.US,D,20221212,000000,19.16,19.33,19.07,19.33,80794,0
+DIV.US,D,20221213,000000,19.58,19.68,19.34,19.4,173266,0
+DIV.US,D,20221214,000000,19.37,19.51,19.25,19.33,154789,0
+DIV.US,D,20221215,000000,19.16,19.2,18.97,19.04,267271,0
+DIV.US,D,20221216,000000,18.91,18.9399,18.7,18.77,152714,0
+DIV.US,D,20221219,000000,18.8,18.88,18.6105,18.72,153741,0
+DIV.US,D,20221220,000000,18.64,18.77,18.57,18.72,125853,0
+DIV.US,D,20221221,000000,18.82,18.97,18.82,18.92,110489,0
+DIV.US,D,20221222,000000,18.85,18.85,18.55,18.8,128398,0
+DIV.US,D,20221223,000000,18.8,19,18.76,19,102487,0
+DIV.US,D,20221227,000000,19,19.07,18.9261,19.05,93825,0
+DIV.US,D,20221228,000000,19.04,19.068,18.7,18.73,172310,0
+DIV.US,D,20221229,000000,18.69,18.8801,18.6513,18.82,121763,0
+DIV.US,D,20221230,000000,18.72,18.8113,18.65,18.79,138661,0
+DIV.US,D,20230103,000000,18.86,18.93,18.63,18.76,81181,0
+DIV.US,D,20230104,000000,18.82,19,18.8,18.9,761220,0
+DIV.US,D,20230105,000000,18.83,18.845,18.67,18.78,93158,0
+DIV.US,D,20230106,000000,18.91,19.2018,18.91,19.15,92644,0
+DIV.US,D,20230109,000000,19.26,19.3199,19.12,19.14,232421,0
+DIV.US,D,20230110,000000,19.12,19.25,19.0588,19.25,102064,0
+DIV.US,D,20230111,000000,19.3,19.45,19.2921,19.44,138066,0
+DIV.US,D,20230112,000000,19.5,19.5,19.2914,19.45,171298,0
+DIV.US,D,20230113,000000,19.39,19.4612,19.3048,19.45,135199,0
+DIV.US,D,20230117,000000,19.44,19.53,19.3795,19.41,116046,0
+DIV.US,D,20230118,000000,19.46,19.4686,19.08,19.09,104144,0
+DIV.US,D,20230119,000000,19.01,19.08,18.95,19,72018,0
+DIV.US,D,20230120,000000,19.03,19.14,18.87,19.13,97911,0
+DIV.US,D,20230123,000000,19.13,19.3299,19.13,19.21,179301,0
+DIV.US,D,20230124,000000,19.16,19.25,19.0601,19.16,86155,0
+DIV.US,D,20230125,000000,19.07,19.2,19.03,19.19,105543,0
+DIV.US,D,20230126,000000,19.24,19.24,19.1,19.21,149734,0
+DIV.US,D,20230127,000000,19.17,19.33,19.17,19.26,107287,0
+DIV.US,D,20230130,000000,19.18,19.3094,19.14,19.14,218724,0
+DIV.US,D,20230131,000000,19.23,19.41,19.1699,19.41,89580,0
+DIV.US,D,20230201,000000,19.4,19.6553,19.2839,19.56,129002,0
+DIV.US,D,20230202,000000,19.62,19.72,19.5231,19.64,122674,0
+DIV.US,D,20230203,000000,19.48,19.51,19.3235,19.41,114999,0
+DIV.US,D,20230206,000000,19.37,19.37,19.18,19.23,84866,0
+DIV.US,D,20230207,000000,19.25,19.28,19.04,19.24,115334,0
+DIV.US,D,20230208,000000,19.18,19.18,19.01,19.04,71949,0
+DIV.US,D,20230209,000000,19.08,19.15,18.7823,18.83,175017,0
+DIV.US,D,20230210,000000,18.83,19.025,18.83,19.02,130436,0
+DIV.US,D,20230213,000000,19.04,19.23,19.01,19.23,183961,0
+DIV.US,D,20230214,000000,19.18,19.24,18.97,19.05,236220,0
+DIV.US,D,20230215,000000,19.03,19.0885,18.92,19.08,95753,0
+DIV.US,D,20230216,000000,19,19.0823,18.88,18.99,72914,0
+DIV.US,D,20230217,000000,18.92,19.04,18.87,19.01,70651,0
+DIV.US,D,20230221,000000,18.89,18.9199,18.6101,18.65,139420,0
+DIV.US,D,20230222,000000,18.65,18.71,18.52,18.58,137667,0
+DIV.US,D,20230223,000000,18.63,18.65,18.4283,18.5594,105269,0
+DIV.US,D,20230224,000000,18.43,18.5099,18.37,18.44,110277,0
+DIV.US,D,20230227,000000,18.51,18.6471,18.38,18.42,166472,0
+DIV.US,D,20230228,000000,18.42,18.47,18.35,18.35,128609,0
+DIV.US,D,20230301,000000,18.37,18.45,18.301,18.37,95566,0
+DIV.US,D,20230302,000000,18.32,18.42,18.263,18.38,129889,0
+DIV.US,D,20230303,000000,18.34,18.42,18.215,18.36,66803,0
+DIV.US,D,20230306,000000,18.39,18.39,18.1501,18.22,166102,0
+DIV.US,D,20230307,000000,18.19,18.2141,17.93,17.9778,268139,0
+DIV.US,D,20230308,000000,18.03,18.03,17.83,17.96,89008,0
+DIV.US,D,20230309,000000,17.99,17.9948,17.53,17.56,153240,0
+DIV.US,D,20230310,000000,17.55,17.5799,17.15,17.21,347791,0
+DIV.US,D,20230313,000000,17.01,17.29,16.85,17.05,385305,0
+DIV.US,D,20230314,000000,17.3,17.43,17.03,17.22,316849,0
+DIV.US,D,20230315,000000,16.97,17.05,16.77,17.02,197256,0
+DIV.US,D,20230316,000000,16.91,17.09,16.69,17.03,111182,0
+DIV.US,D,20230317,000000,17.01,17.01,16.65,16.75,92879,0
+DIV.US,D,20230320,000000,16.83,17.069,16.83,16.94,104763,0
+DIV.US,D,20230321,000000,17.09,17.22,17.0635,17.11,74427,0
+DIV.US,D,20230322,000000,17.13,17.16,16.77,16.78,82218,0
+DIV.US,D,20230323,000000,16.9,16.94,16.5,16.61,129668,0
+DIV.US,D,20230324,000000,16.55,16.87,16.4707,16.87,202166,0
+DIV.US,D,20230327,000000,16.95,17.06,16.89,17.01,279642,0
+DIV.US,D,20230328,000000,17,17.1299,16.96,17.09,126277,0
+DIV.US,D,20230329,000000,17.22,17.24,17.15,17.24,109638,0
+DIV.US,D,20230330,000000,17.37,17.39,17.2,17.27,304899,0
+DIV.US,D,20230331,000000,17.29,17.46,17.29,17.45,249786,0
+DIV.US,D,20230403,000000,17.5,17.635,17.44,17.51,101883,0
+DIV.US,D,20230404,000000,17.54,17.54,17.26,17.39,95780,0
+DIV.US,D,20230405,000000,17.23,17.3185,17.22,17.3,104452,0
+DIV.US,D,20230406,000000,17.33,17.37,17.27,17.31,108832,0
+DIV.US,D,20230410,000000,17.31,17.47,17.26,17.39,160400,0
+DIV.US,D,20230411,000000,17.42,17.58,17.3879,17.51,123012,0
+DIV.US,D,20230412,000000,17.6,17.61,17.47,17.51,300497,0
+DIV.US,D,20230413,000000,17.56,17.56,17.45,17.53,113465,0
+DIV.US,D,20230414,000000,17.57,17.66,17.4,17.46,116336,0
+DIV.US,D,20230417,000000,17.53,17.605,17.475,17.58,145868,0
+DIV.US,D,20230418,000000,17.6,17.6,17.385,17.445,189708,0
+DIV.US,D,20230419,000000,17.39,17.46,17.35,17.45,112585,0
+DIV.US,D,20230420,000000,17.41,17.41,17.2304,17.33,160191,0
+DIV.US,D,20230421,000000,17.36,17.365,17.2,17.33,100637,0
+DIV.US,D,20230424,000000,17.33,17.42,17.29,17.4,106268,0
+DIV.US,D,20230425,000000,17.38,17.38,17.157,17.19,328079,0
+DIV.US,D,20230426,000000,17.16,17.2037,16.99,17.03,222304,0
+DIV.US,D,20230427,000000,17.06,17.1901,17.0115,17.17,93468,0
+DIV.US,D,20230428,000000,17.17,17.37,17.17,17.35,154723,0
+DIV.US,D,20230501,000000,17.34,17.39,17.21,17.23,105581,0
+DIV.US,D,20230502,000000,17.19,17.19,16.64,16.8,179172,0
+DIV.US,D,20230503,000000,16.73,16.7987,16.52,16.55,292708,0
+DIV.US,D,20230504,000000,16.47,16.47,16.18,16.31,287258,0
+DIV.US,D,20230505,000000,16.49,16.72,16.49,16.66,566172,0
+DIV.US,D,20230508,000000,16.7,16.75,16.55,16.62,198848,0
+DIV.US,D,20230509,000000,16.59,16.6,16.41,16.51,144445,0
+DIV.US,D,20230510,000000,16.62,16.63,16.36,16.5,108942,0
+DIV.US,D,20230511,000000,16.48,16.48,16.32,16.42,339387,0
+DIV.US,D,20230512,000000,16.47,16.495,16.3401,16.45,98130,0
+DIV.US,D,20230515,000000,16.53,16.588,16.46,16.53,101447,0
+DIV.US,D,20230516,000000,16.51,16.5299,16.28,16.31,240547,0
+DIV.US,D,20230517,000000,16.41,16.55,16.32,16.55,201273,0
+DIV.US,D,20230518,000000,16.52,16.64,16.4394,16.62,206421,0
+DIV.US,D,20230519,000000,16.66,16.7199,16.48,16.55,120890,0
+DIV.US,D,20230522,000000,16.55,16.595,16.43,16.53,141669,0
+DIV.US,D,20230523,000000,16.49,16.76,16.49,16.57,81272,0
+DIV.US,D,20230524,000000,16.48,16.5,16.25,16.27,154801,0
+DIV.US,D,20230525,000000,16.26,16.26,15.93,16.05,167493,0
+DIV.US,D,20230526,000000,16.07,16.1826,16.02,16.17,113476,0
+DIV.US,D,20230530,000000,16.18,16.18,16.0201,16.18,182831,0
+DIV.US,D,20230531,000000,16.13,16.135,16.01,16.06,156742,0
+DIV.US,D,20230601,000000,16.08,16.1699,15.97,16.14,96556,0
+DIV.US,D,20230602,000000,16.23,16.59,16.23,16.59,463927,0
+DIV.US,D,20230605,000000,16.52,16.5299,16.35,16.38,74924,0
+DIV.US,D,20230606,000000,16.39,16.62,16.34,16.58,147750,0
+DIV.US,D,20230607,000000,16.64,16.93,16.6,16.91,124167,0
+DIV.US,D,20230608,000000,16.92,16.92,16.735,16.86,115673,0
+DIV.US,D,20230609,000000,16.85,16.85,16.71,16.73,113358,0
+DIV.US,D,20230612,000000,16.71,16.75,16.64,16.75,95930,0
+DIV.US,D,20230613,000000,16.79,16.9,16.72,16.84,147969,0
+DIV.US,D,20230614,000000,16.89,16.92,16.7,16.77,157550,0
+DIV.US,D,20230615,000000,16.75,16.91,16.75,16.91,391707,0
+DIV.US,D,20230616,000000,16.92,16.94,16.84,16.88,567752,0
+DIV.US,D,20230620,000000,16.83,16.83,16.66,16.66,171106,0
+DIV.US,D,20230621,000000,16.67,16.73,16.54,16.65,161520,0
+DIV.US,D,20230622,000000,16.58,16.58,16.41,16.43,517594,0
+DIV.US,D,20230623,000000,16.36,16.4399,16.23,16.26,112775,0
+DIV.US,D,20230626,000000,16.29,16.511,16.29,16.46,109021,0
+DIV.US,D,20230627,000000,16.46,16.544,16.37,16.52,100601,0
+DIV.US,D,20230628,000000,16.54,16.54,16.381,16.5,185422,0
+DIV.US,D,20230629,000000,16.53,16.68,16.5,16.67,143450,0
+DIV.US,D,20230630,000000,16.73,16.7545,16.6732,16.7,138704,0
+DIV.US,D,20230703,000000,16.74,16.8399,16.695,16.83,110032,0
+DIV.US,D,20230705,000000,16.78,16.84,16.6804,16.74,141703,0
+DIV.US,D,20230706,000000,16.54,16.54,16.3395,16.49,112967,0
+DIV.US,D,20230707,000000,16.49,16.68,16.49,16.5581,129592,0
+DIV.US,D,20230710,000000,16.56,16.7,16.56,16.64,136643,0
+DIV.US,D,20230711,000000,16.69,16.88,16.6607,16.88,304555,0
+DIV.US,D,20230712,000000,17,17.02,16.9143,16.94,185006,0
+DIV.US,D,20230713,000000,16.97,17.03,16.9301,17,173172,0
+DIV.US,D,20230714,000000,17.02,17.02,16.7801,16.87,112170,0
+DIV.US,D,20230717,000000,16.86,16.86,16.75,16.83,166165,0
+DIV.US,D,20230718,000000,16.81,17.0308,16.81,16.93,145211,0
+DIV.US,D,20230719,000000,17.01,17.13,17.01,17.09,134672,0
+DIV.US,D,20230720,000000,17.09,17.11,17.04,17.09,236165,0
+DIV.US,D,20230721,000000,17.15,17.16,17.01,17.05,91690,0
+DIV.US,D,20230724,000000,17.06,17.22,17.06,17.18,109949,0
+DIV.US,D,20230725,000000,17.16,17.25,17.1,17.19,100648,0
+DIV.US,D,20230726,000000,17.19,17.35,17.19,17.31,145957,0
+DIV.US,D,20230727,000000,17.39,17.4366,17.1714,17.2,115300,0
+DIV.US,D,20230728,000000,17.27,17.35,17.25,17.31,115605,0
+DIV.US,D,20230731,000000,17.35,17.4,17.31,17.39,104161,0
+DIV.US,D,20230801,000000,17.33,17.39,17.26,17.31,85730,0
+DIV.US,D,20230802,000000,17.25,17.25,17.12,17.24,106119,0
+DIV.US,D,20230803,000000,17.09,17.135,16.98,17.05,139648,0
+DIV.US,D,20230804,000000,17.04,17.149,16.95,16.98,135509,0
+DIV.US,D,20230807,000000,16.98,17.05,16.96,17.03,149781,0
+DIV.US,D,20230808,000000,16.93,17,16.801,17,125568,0
+DIV.US,D,20230809,000000,17,17.11,16.9708,17.02,130315,0
+DIV.US,D,20230810,000000,17.05,17.1899,17.0255,17.03,70316,0
+DIV.US,D,20230811,000000,17.04,17.15,17.04,17.14,148372,0
+DIV.US,D,20230814,000000,17.11,17.11,16.97,16.99,144045,0
+DIV.US,D,20230815,000000,16.92,16.92,16.75,16.77,112919,0
+DIV.US,D,20230816,000000,16.76,16.81,16.66,16.68,151471,0
+DIV.US,D,20230817,000000,16.72,16.78,16.63,16.63,80158,0
+DIV.US,D,20230818,000000,16.56,16.7199,16.55,16.69,117571,0
+DIV.US,D,20230821,000000,16.69,16.72,16.54,16.62,83522,0
+DIV.US,D,20230822,000000,16.66,16.68,16.52,16.54,98388,0
+DIV.US,D,20230823,000000,16.55,16.64,16.51,16.64,58628,0
+DIV.US,D,20230824,000000,16.63,16.75,16.57,16.58,84440,0
+DIV.US,D,20230825,000000,16.62,16.69,16.535,16.61,73380,0
+DIV.US,D,20230828,000000,16.67,16.805,16.67,16.76,96528,0
+DIV.US,D,20230829,000000,16.76,16.87,16.7405,16.86,75408,0
+DIV.US,D,20230830,000000,16.89,16.95,16.86,16.95,610378,0
+DIV.US,D,20230831,000000,16.95,17.02,16.9,16.9,454360,0
+DIV.US,D,20230901,000000,16.94,17.03,16.87,16.89,100135,0
+DIV.US,D,20230905,000000,16.89,16.89,16.71,16.71,97042,0
+DIV.US,D,20230906,000000,16.62,16.62,16.43,16.52,104447,0
+DIV.US,D,20230907,000000,16.5,16.59,16.48,16.51,68941,0
+DIV.US,D,20230908,000000,16.52,16.5805,16.51,16.55,70040,0
+DIV.US,D,20230911,000000,16.58,16.6604,16.55,16.57,154931,0
+DIV.US,D,20230912,000000,16.57,16.69,16.57,16.61,112875,0
+DIV.US,D,20230913,000000,16.63,16.6451,16.5,16.54,135549,0
+DIV.US,D,20230914,000000,16.64,16.8,16.64,16.8,120081,0
+DIV.US,D,20230915,000000,16.74,16.76,16.59,16.64,114814,0
+DIV.US,D,20230918,000000,16.65,16.65,16.55,16.6201,80363,0
+DIV.US,D,20230919,000000,16.62,16.67,16.5601,16.6,116588,0
+DIV.US,D,20230920,000000,16.61,16.73,16.57,16.58,72182,0
+DIV.US,D,20230921,000000,16.52,16.5383,16.37,16.38,107489,0
+DIV.US,D,20230922,000000,16.42,16.4391,16.27,16.27,77065,0
+DIV.US,D,20230925,000000,16.24,16.35,16.22,16.34,107115,0
+DIV.US,D,20230926,000000,16.24,16.2922,16.09,16.09,140081,0
+DIV.US,D,20230927,000000,16.17,16.2,16.045,16.12,99312,0
+DIV.US,D,20230928,000000,16.12,16.2881,16.12,16.25,84532,0
+DIV.US,D,20230929,000000,16.3,16.33,16.165,16.195,86079,0
+DIV.US,D,20231002,000000,16.2,16.2,15.81,15.87,189628,0
+DIV.US,D,20231003,000000,15.81,15.81,15.6001,15.67,243475,0
+DIV.US,D,20231004,000000,15.56,15.56,15.32,15.5,231088,0
+DIV.US,D,20231005,000000,15.49,15.55,15.405,15.55,106518,0
+DIV.US,D,20231006,000000,15.54,15.74,15.4,15.68,308476,0
+DIV.US,D,20231009,000000,15.69,15.9392,15.66,15.92,88334,0
+DIV.US,D,20231010,000000,15.92,16.08,15.92,16,115233,0
+DIV.US,D,20231011,000000,16.03,16.1,15.955,16.02,155429,0
+DIV.US,D,20231012,000000,16.02,16.02,15.77,15.87,144251,0
+DIV.US,D,20231013,000000,15.97,15.97,15.85,15.88,192832,0
+DIV.US,D,20231016,000000,15.92,16.08,15.91,16.03,394327,0
+DIV.US,D,20231017,000000,16,16.2299,16,16.16,138255,0
+DIV.US,D,20231018,000000,16.12,16.13,15.98,15.99,86945,0
+DIV.US,D,20231019,000000,15.99,16.0801,15.8437,15.87,121930,0
+DIV.US,D,20231020,000000,15.89,15.9306,15.74,15.76,167109,0
+DIV.US,D,20231023,000000,15.7,15.7405,15.58,15.58,101805,0
+DIV.US,D,20231024,000000,15.65,15.79,15.65,15.73,155643,0
+DIV.US,D,20231025,000000,15.7,15.72,15.6015,15.62,2474198,0
+DIV.US,D,20231026,000000,15.62,15.691,15.5702,15.62,188340,0
+DIV.US,D,20231027,000000,15.61,15.63,15.37,15.43,92579,0
+DIV.US,D,20231030,000000,15.47,15.6,15.44,15.54,361540,0
+DIV.US,D,20231031,000000,15.57,15.64,15.47,15.64,290814,0
+DIV.US,D,20231101,000000,15.67,15.76,15.5735,15.74,71792,0
+DIV.US,D,20231102,000000,15.8,16.12,15.8,16.1,186534,0
+DIV.US,D,20231103,000000,16.09,16.2775,16.09,16.19,123414,0
+DIV.US,D,20231106,000000,16.2,16.22,16.04,16.06,132662,0
+DIV.US,D,20231107,000000,16.03,16.03,15.89,15.95,95277,0
+DIV.US,D,20231108,000000,15.91,15.91,15.7701,15.84,110267,0
+DIV.US,D,20231109,000000,15.87,15.885,15.72,15.72,126168,0
+DIV.US,D,20231110,000000,15.81,15.81,15.7,15.77,106845,0
+DIV.US,D,20231113,000000,15.74,15.83,15.6901,15.76,145258,0
+DIV.US,D,20231114,000000,15.93,16.25,15.93,16.2,198157,0
+DIV.US,D,20231115,000000,16.24,16.4,16.2,16.35,104621,0
+DIV.US,D,20231116,000000,16.31,16.35,16.1495,16.19,220628,0
+DIV.US,D,20231117,000000,16.28,16.34,16.25,16.32,62080,0
+DIV.US,D,20231120,000000,16.29,16.3487,16.21,16.31,108101,0
+DIV.US,D,20231121,000000,16.32,16.32,16.2122,16.25,117491,0
+DIV.US,D,20231122,000000,16.26,16.305,16.22,16.28,116360,0
+DIV.US,D,20231124,000000,16.27,16.37,16.27,16.34,38974,0
+DIV.US,D,20231127,000000,16.29,16.3491,16.25,16.31,1934934,0
+DIV.US,D,20231128,000000,16.34,16.3883,16.26,16.3448,115981,0
+DIV.US,D,20231129,000000,16.38,16.4801,16.38,16.42,146309,0
+DIV.US,D,20231130,000000,16.46,16.535,16.43,16.52,176601,0
+DIV.US,D,20231201,000000,16.48,16.77,16.44,16.77,199691,0
+DIV.US,D,20231204,000000,16.7,16.84,16.65,16.76,138898,0
+DIV.US,D,20231205,000000,16.64,16.64,16.5101,16.52,113181,0
+DIV.US,D,20231206,000000,16.51,16.6,16.4,16.4,104363,0
+DIV.US,D,20231207,000000,16.43,16.54,16.4001,16.53,141344,0
+DIV.US,D,20231208,000000,16.54,16.65,16.52,16.6,146437,0
+DIV.US,D,20231211,000000,16.62,16.6498,16.57,16.63,229222,0
+DIV.US,D,20231212,000000,16.6,16.61,16.5211,16.57,132241,0
+DIV.US,D,20231213,000000,16.59,16.96,16.5133,16.95,226666,0
+DIV.US,D,20231214,000000,17.1,17.31,17.1,17.25,282670,0
+DIV.US,D,20231215,000000,17.22,17.225,17.06,17.14,122435,0
+DIV.US,D,20231218,000000,17.17,17.17,17.08,17.085,170518,0
+DIV.US,D,20231219,000000,17.15,17.25,17.1,17.25,337732,0
+DIV.US,D,20231220,000000,17.26,17.36,17.08,17.11,185685,0
+DIV.US,D,20231221,000000,17.2,17.32,17.1747,17.32,163155,0
+DIV.US,D,20231222,000000,17.33,17.4803,17.31,17.33,182549,0
+DIV.US,D,20231226,000000,17.33,17.4575,17.33,17.42,207694,0
+DIV.US,D,20231227,000000,17.4,17.47,17.38,17.43,150975,0
+DIV.US,D,20231228,000000,17.31,17.37,17.27,17.31,117460,0
+DIV.US,D,20231229,000000,17.3,17.3,17.16,17.18,147284,0
+DIV.US,D,20240102,000000,17.11,17.37,17.11,17.28,222832,0
+DIV.US,D,20240103,000000,17.26,17.265,17.13,17.16,156901,0
+DIV.US,D,20240104,000000,17.17,17.21,17.1,17.11,146204,0
+DIV.US,D,20240105,000000,17.09,17.275,17.04,17.19,130668,0
+DIV.US,D,20240108,000000,17.21,17.32,17.11,17.32,115389,0
+DIV.US,D,20240109,000000,17.26,17.26,17.1001,17.19,113331,0
+DIV.US,D,20240110,000000,17.19,17.19,17.1,17.14,240650,0
+DIV.US,D,20240111,000000,17.12,17.1481,16.98,17.04,175404,0
+DIV.US,D,20240112,000000,17.12,17.22,17.05,17.12,78447,0
+DIV.US,D,20240116,000000,17.05,17.085,16.9666,16.99,124393,0
+DIV.US,D,20240117,000000,16.86,16.95,16.7501,16.8249,95337,0
+DIV.US,D,20240118,000000,16.88,16.88,16.68,16.82,372558,0
+DIV.US,D,20240119,000000,16.85,16.93,16.73,16.93,132143,0
+DIV.US,D,20240122,000000,17.01,17.11,16.97,17.11,118975,0
+DIV.US,D,20240123,000000,17.12,17.23,17.11,17.16,124064,0
+DIV.US,D,20240124,000000,17.25,17.28,17.065,17.08,100429,0
+DIV.US,D,20240125,000000,17.21,17.34,17.17,17.34,130678,0
+DIV.US,D,20240126,000000,17.36,17.43,17.3103,17.37,123864,0
+DIV.US,D,20240129,000000,17.39,17.39,17.2401,17.35,154830,0
+DIV.US,D,20240130,000000,17.31,17.3978,17.27,17.33,79031,0
+DIV.US,D,20240131,000000,17.18,17.205,16.95,16.952,177737,0
+DIV.US,D,20240201,000000,17.04,17.11,16.93,17.09,162189,0
+DIV.US,D,20240202,000000,16.98,17.0103,16.86,16.95,169724,0
+DIV.US,D,20240205,000000,16.75,16.75,16.56,16.61,169041,0
+DIV.US,D,20240206,000000,16.61,16.699,16.58,16.64,117536,0
+DIV.US,D,20240207,000000,16.64,16.64,16.4209,16.45,133443,0
+DIV.US,D,20240208,000000,16.42,16.49,16.34,16.49,150919,0
+DIV.US,D,20240209,000000,16.49,16.495,16.3939,16.48,189933,0
+DIV.US,D,20240212,000000,16.49,16.72,16.49,16.68,167766,0
+DIV.US,D,20240213,000000,16.52,16.53,16.22,16.31,208664,0
+DIV.US,D,20240214,000000,16.4,16.405,16.31,16.39,141024,0
+DIV.US,D,20240215,000000,16.45,16.79,16.45,16.78,187496,0
+DIV.US,D,20240216,000000,16.69,16.7589,16.6099,16.67,119178,0
+DIV.US,D,20240220,000000,16.63,16.6988,16.54,16.61,186293,0
+DIV.US,D,20240221,000000,16.56,16.73,16.56,16.71,179962,0
+DIV.US,D,20240222,000000,16.72,16.7401,16.65,16.7,121785,0
+DIV.US,D,20240223,000000,16.72,16.7991,16.67,16.75,121517,0
+DIV.US,D,20240226,000000,16.76,16.79,16.66,16.67,146571,0
+DIV.US,D,20240227,000000,16.7,16.73,16.671,16.72,72276,0
+DIV.US,D,20240228,000000,16.7,16.7901,16.67,16.74,175727,0
+DIV.US,D,20240229,000000,16.81,16.88,16.7801,16.8,71311,0
+DIV.US,D,20240301,000000,16.83,16.85,16.71,16.85,112513,0
+DIV.US,D,20240304,000000,16.84,16.915,16.8245,16.91,106411,0
+DIV.US,D,20240305,000000,16.81,16.93,16.79,16.84,105095,0
+DIV.US,D,20240306,000000,16.92,16.9899,16.8701,16.94,105799,0
+DIV.US,D,20240307,000000,16.99,17.08,16.96,16.96,95834,0
+DIV.US,D,20240308,000000,17.02,17.07,16.9702,17.03,117983,0
+DIV.US,D,20240311,000000,17.02,17.115,16.99,17.11,157137,0
+DIV.US,D,20240312,000000,17.11,17.17,17.04,17.07,146135,0
+DIV.US,D,20240313,000000,17.14,17.2,17.08,17.11,181389,0
+DIV.US,D,20240314,000000,17.11,17.11,16.83,16.93,250131,0
+DIV.US,D,20240315,000000,16.91,16.98,16.82,16.94,161723,0
+DIV.US,D,20240318,000000,16.93,16.98,16.88,16.96,102116,0
+DIV.US,D,20240319,000000,16.92,17.09,16.92,17.07,121387,0
+DIV.US,D,20240320,000000,17.02,17.245,17.01,17.22,206220,0
+DIV.US,D,20240321,000000,17.23,17.34,17.23,17.31,176417,0
+DIV.US,D,20240322,000000,17.3,17.33,17.12,17.12,104770,0
+DIV.US,D,20240325,000000,17.12,17.235,17.12,17.15,101895,0
+DIV.US,D,20240326,000000,17.2,17.2,17.01,17.03,93664,0
+DIV.US,D,20240327,000000,17.1,17.3,17.1,17.3,152176,0
+DIV.US,D,20240328,000000,17.3,17.41,17.3,17.39,126908,0
+DIV.US,D,20240401,000000,17.41,17.41,17.3,17.34,144100,0
+DIV.US,D,20240402,000000,17.33,17.35,17.2821,17.32,123441,0
+DIV.US,D,20240403,000000,17.28,17.29,17.2301,17.29,122293,0
+DIV.US,D,20240404,000000,17.32,17.38,17.13,17.17,104131,0
+DIV.US,D,20240405,000000,17.2,17.2,17.0438,17.13,106292,0
+DIV.US,D,20240408,000000,17.17,17.22,17.13,17.19,146857,0
+DIV.US,D,20240409,000000,17.19,17.2597,17.16,17.25,161399,0
+DIV.US,D,20240410,000000,17.07,17.08,16.875,16.92,204510,0
+DIV.US,D,20240411,000000,17.01,17.01,16.85,16.95,142095,0
+DIV.US,D,20240412,000000,16.91,16.97,16.73,16.78,255836,0
+DIV.US,D,20240415,000000,16.84,16.87,16.58,16.65,298342,0
+DIV.US,D,20240416,000000,16.63,16.67,16.465,16.53,133757,0
+DIV.US,D,20240417,000000,16.58,16.6794,16.5469,16.58,133861,0
+DIV.US,D,20240418,000000,16.63,16.72,16.6101,16.64,192386,0
+DIV.US,D,20240419,000000,16.66,16.94,16.66,16.93,113263,0
+DIV.US,D,20240422,000000,16.96,17.0899,16.89,17.01,146445,0
+DIV.US,D,20240423,000000,17,17.175,17,17.12,87759,0
+DIV.US,D,20240424,000000,17.1,17.23,17.06,17.23,104042,0
+DIV.US,D,20240425,000000,17.12,17.1798,17.0402,17.1,147623,0
+DIV.US,D,20240426,000000,17.12,17.19,17.12,17.13,82189,0
+DIV.US,D,20240429,000000,17.19,17.29,17.16,17.27,180390,0
+DIV.US,D,20240430,000000,17.22,17.22,17.1,17.1,102818,0
+DIV.US,D,20240501,000000,17.09,17.26,17.045,17.1,118550,0
+DIV.US,D,20240502,000000,17.17,17.23,17.115,17.21,77657,0
+DIV.US,D,20240503,000000,17.21,17.21,17.03,17.12,132343,0
+DIV.US,D,20240506,000000,17.2,17.24,17.17,17.23,168874,0
+DIV.US,D,20240507,000000,17.23,17.35,17.23,17.27,197571,0
+DIV.US,D,20240508,000000,17.23,17.32,17.2,17.31,87251,0
+DIV.US,D,20240509,000000,17.32,17.51,17.315,17.51,180831,0
+DIV.US,D,20240510,000000,17.55,17.55,17.3699,17.41,174842,0
+DIV.US,D,20240513,000000,17.46,17.51,17.37,17.4,178771,0
+DIV.US,D,20240514,000000,17.42,17.48,17.4,17.47,96863,0
+DIV.US,D,20240515,000000,17.55,17.58,17.475,17.51,133959,0
+DIV.US,D,20240516,000000,17.53,17.55,17.475,17.51,153235,0
+DIV.US,D,20240517,000000,17.55,17.58,17.4811,17.58,96462,0
+DIV.US,D,20240520,000000,17.58,17.605,17.5297,17.55,102385,0
+DIV.US,D,20240521,000000,17.52,17.56,17.4898,17.5,81326,0
+DIV.US,D,20240522,000000,17.49,17.49,17.36,17.42,599929,0
+DIV.US,D,20240523,000000,17.43,17.43,17.15,17.15,96277,0
+DIV.US,D,20240524,000000,17.25,17.29,17.21,17.26,153417,0
+DIV.US,D,20240528,000000,17.28,17.3297,17.1509,17.23,94796,0
+DIV.US,D,20240529,000000,17.16,17.16,16.98,17.04,119733,0
+DIV.US,D,20240530,000000,17.06,17.23,17.06,17.23,71749,0
+DIV.US,D,20240531,000000,17.28,17.55,17.255,17.53,76064,0
+DIV.US,D,20240603,000000,17.55,17.59,17.485,17.57,103055,0
+DIV.US,D,20240604,000000,17.48,17.515,17.415,17.49,94314,0
+DIV.US,D,20240605,000000,17.43,17.43,17.32,17.4,175128,0
+DIV.US,D,20240606,000000,17.36,17.41,17.31,17.38,280274,0
+DIV.US,D,20240607,000000,17.29,17.325,17.245,17.26,123620,0
+DIV.US,D,20240610,000000,17.26,17.325,17.1905,17.255,108158,0
+DIV.US,D,20240611,000000,17.21,17.24,17.12,17.23,86381,0
+DIV.US,D,20240612,000000,17.38,17.4124,17.165,17.21,128998,0
+DIV.US,D,20240613,000000,17.19,17.19,17.045,17.12,111025,0
+DIV.US,D,20240614,000000,17.03,17.07,16.91,16.96,246659,0
+DIV.US,D,20240617,000000,16.96,17.02,16.875,17,159287,0
+DIV.US,D,20240618,000000,16.96,17.07,16.96,17.03,120493,0
+DIV.US,D,20240620,000000,17.01,17.11,16.99,17.02,114574,0
+DIV.US,D,20240621,000000,17.06,17.08,17.01,17.0351,96941,0
+DIV.US,D,20240624,000000,17.09,17.315,17.09,17.26,158500,0
+DIV.US,D,20240625,000000,17.26,17.27,17.1229,17.16,98440,0
+DIV.US,D,20240626,000000,17.1,17.132,17.05,17.132,74579,0
+DIV.US,D,20240627,000000,17.11,17.145,17.05,17.12,108842,0
+DIV.US,D,20240628,000000,17.21,17.25,17.1801,17.25,93857,0
+DIV.US,D,20240701,000000,17.31,17.34,17.13,17.18,128218,0
+DIV.US,D,20240702,000000,17.19,17.2099,17.1101,17.2,86713,0
+DIV.US,D,20240703,000000,17.11,17.22,17.11,17.15,73403,0
+DIV.US,D,20240705,000000,17.1,17.1,17.001,17.02,107634,0
+DIV.US,D,20240708,000000,17.08,17.15,17.035,17.07,199432,0
+DIV.US,D,20240709,000000,17.04,17.125,17,17.03,110852,0
+DIV.US,D,20240710,000000,17.08,17.15,17.07,17.15,93619,0
+DIV.US,D,20240711,000000,17.24,17.46,17.24,17.45,210215,0
+DIV.US,D,20240712,000000,17.47,17.61,17.47,17.55,152750,0
+DIV.US,D,20240715,000000,17.57,17.69,17.57,17.635,133247,0
+DIV.US,D,20240716,000000,17.7,17.93,17.7,17.93,141325,0
+DIV.US,D,20240717,000000,17.9,18.155,17.9,18.09,175606,0
+DIV.US,D,20240718,000000,18.08,18.3,18.0301,18.08,221600,0
+DIV.US,D,20240719,000000,18.07,18.1,17.98,18.04,130795,0
+DIV.US,D,20240722,000000,18.05,18.12,17.9167,18.1,140658,0
+DIV.US,D,20240723,000000,18.11,18.11,18.015,18.03,95974,0
+DIV.US,D,20240724,000000,18.03,18.13,17.97,17.97,97574,0
+DIV.US,D,20240725,000000,17.99,18.2399,17.99,18.08,98728,0
+DIV.US,D,20240726,000000,18.17,18.265,18.1298,18.25,97082,0
+DIV.US,D,20240729,000000,18.29,18.29,18.1,18.14,312768,0
+DIV.US,D,20240730,000000,18.18,18.2701,18.14,18.27,147337,0
+DIV.US,D,20240731,000000,18.29,18.29,18.12,18.16,269501,0
+DIV.US,D,20240801,000000,18.19,18.28,18,18.08,147126,0
+DIV.US,D,20240802,000000,17.99,18.07,17.7826,17.88,213429,0
+DIV.US,D,20240805,000000,17.47,17.47,17.25,17.36,279035,0
+DIV.US,D,20240806,000000,17.37,17.64,17.345,17.51,189117,0
+DIV.US,D,20240807,000000,17.65,17.7697,17.53,17.53,89713,0
+DIV.US,D,20240808,000000,17.57,17.75,17.5599,17.7,82362,0
+DIV.US,D,20240809,000000,17.71,17.75,17.6,17.74,142321,0
+DIV.US,D,20240812,000000,17.74,17.755,17.6,17.63,130894,0
+DIV.US,D,20240813,000000,17.68,17.7501,17.61,17.73,165237,0
+DIV.US,D,20240814,000000,17.76,17.862,17.7522,17.835,77844,0
+DIV.US,D,20240815,000000,17.95,17.9799,17.8399,17.92,102215,0
+DIV.US,D,20240816,000000,17.92,18.04,17.91,18.02,122045,0
+DIV.US,D,20240819,000000,18.02,18.13,18,18.08,125308,0
+DIV.US,D,20240820,000000,18.1,18.11,18,18.02,99688,0
+DIV.US,D,20240821,000000,18.13,18.15,18.03,18.14,62377,0
+DIV.US,D,20240822,000000,18.15,18.16,18.08,18.09,128600,0
+DIV.US,D,20240823,000000,18.19,18.38,18.1801,18.33,167176,0
+DIV.US,D,20240826,000000,18.43,18.54,18.41,18.41,102055,0
+DIV.US,D,20240827,000000,18.42,18.42,18.355,18.4,191414,0
+DIV.US,D,20240828,000000,18.36,18.4501,18.32,18.35,361117,0
+DIV.US,D,20240829,000000,18.44,18.4706,18.3,18.42,80507,0
+DIV.US,D,20240830,000000,18.45,18.51,18.3636,18.49,112016,0
+DIV.US,D,20240903,000000,18.43,18.44,18.34,18.35,121966,0
+DIV.US,D,20240904,000000,18.38,18.4815,18.325,18.34,103303,0
+DIV.US,D,20240905,000000,18.34,18.3723,18.2198,18.27,129838,0
+DIV.US,D,20240906,000000,18.28,18.3204,18.135,18.17,154855,0
+DIV.US,D,20240909,000000,18.19,18.27,18.1,18.225,106084,0
+DIV.US,D,20240910,000000,18.27,18.3,18.1501,18.29,112927,0
+DIV.US,D,20240911,000000,18.26,18.26,17.994,18.18,125232,0
+DIV.US,D,20240912,000000,18.22,18.34,18.135,18.34,121284,0
+DIV.US,D,20240913,000000,18.39,18.54,18.39,18.54,196162,0
+DIV.US,D,20240916,000000,18.58,18.655,18.545,18.64,102763,0
+DIV.US,D,20240917,000000,18.66,18.7,18.55,18.59,121749,0
+DIV.US,D,20240918,000000,18.6,18.78,18.545,18.56,98472,0
+DIV.US,D,20240919,000000,18.71,18.71,18.535,18.56,122649,0
+DIV.US,D,20240920,000000,18.56,18.56,18.445,18.46,108593,0
+DIV.US,D,20240923,000000,18.51,18.63,18.51,18.6,104267,0
+DIV.US,D,20240924,000000,18.63,18.7299,18.61,18.61,168202,0
+DIV.US,D,20240925,000000,18.66,18.66,18.48,18.51,132574,0
+DIV.US,D,20240926,000000,18.53,18.57,18.47,18.47,165173,0
+DIV.US,D,20240927,000000,18.55,18.69,18.5454,18.64,94362,0
+DIV.US,D,20240930,000000,18.62,18.69,18.5593,18.69,199655,0
+DIV.US,D,20241001,000000,18.68,18.7,18.58,18.675,94562,0
+DIV.US,D,20241002,000000,18.67,18.7099,18.57,18.61,133347,0
+DIV.US,D,20241003,000000,18.55,18.55,18.42,18.5,141618,0
+DIV.US,D,20241004,000000,18.53,18.55,18.44,18.55,131905,0
+DIV.US,D,20241007,000000,18.55,18.55,18.415,18.48,108396,0
+DIV.US,D,20241008,000000,18.47,18.47,18.3475,18.405,87690,0
+DIV.US,D,20241009,000000,18.41,18.505,18.355,18.49,170373,0
+DIV.US,D,20241010,000000,18.51,18.51,18.38,18.41,206165,0
+DIV.US,D,20241011,000000,18.42,18.55,18.42,18.55,94680,0
+DIV.US,D,20241014,000000,18.56,18.61,18.4707,18.61,157697,0
+DIV.US,D,20241015,000000,18.56,18.74,18.55,18.64,162959,0
+DIV.US,D,20241016,000000,18.71,18.8299,18.6562,18.82,97309,0
+DIV.US,D,20241017,000000,18.76,18.775,18.6697,18.69,86949,0
+DIV.US,D,20241018,000000,18.73,18.73,18.66,18.73,80215,0
+DIV.US,D,20241021,000000,18.7,18.7499,18.5,18.53,157919,0
+DIV.US,D,20241022,000000,18.51,18.59,18.46,18.57,418958,0
+DIV.US,D,20241023,000000,18.53,18.62,18.52,18.615,85004,0
+DIV.US,D,20241024,000000,18.65,18.65,18.46,18.54,102261,0
+DIV.US,D,20241025,000000,18.6,18.6284,18.3801,18.395,83465,0
+DIV.US,D,20241028,000000,18.41,18.49,18.39,18.49,159621,0
+DIV.US,D,20241029,000000,18.46,18.46,18.33,18.38,157311,0
+DIV.US,D,20241030,000000,18.4,18.57,18.4,18.52,116043,0
+DIV.US,D,20241031,000000,18.57,18.66,18.5,18.52,90503,0
+DIV.US,D,20241101,000000,18.61,18.61,18.36,18.4,119944,0
+DIV.US,D,20241104,000000,18.4,18.465,18.34,18.365,128026,0
+DIV.US,D,20241105,000000,18.31,18.5,18.25,18.5,86610,0
+DIV.US,D,20241106,000000,18.77,18.79,18.6307,18.78,204764,0
+DIV.US,D,20241107,000000,18.8,18.835,18.675,18.69,220810,0
+DIV.US,D,20241108,000000,18.73,18.815,18.6993,18.79,168471,0
+DIV.US,D,20241111,000000,18.74,18.88,18.74,18.81,227213,0
+DIV.US,D,20241112,000000,18.71,18.8,18.635,18.68,224323,0
+DIV.US,D,20241113,000000,18.71,18.735,18.5906,18.64,277711,0
+DIV.US,D,20241114,000000,18.635,18.67,18.5,18.5,205769,0
+DIV.US,D,20241115,000000,18.56,18.605,18.48,18.59,113719,0
+DIV.US,D,20241118,000000,18.6125,18.7751,18.5983,18.74,175964,0
+DIV.US,D,20241119,000000,18.65,18.78,18.6,18.77,143999,0
+DIV.US,D,20241120,000000,18.8,18.825,18.71,18.81,75441,0
+DIV.US,D,20241121,000000,18.85,19.1,18.84,19.09,186899,0
+DIV.US,D,20241122,000000,19.13,19.23,19.13,19.19,133399,0
+DIV.US,D,20241125,000000,19.285,19.35,19.19,19.26,162353,0
+DIV.US,D,20241126,000000,19.22,19.24,19.155,19.2,119439,0
+DIV.US,D,20241127,000000,19.36,19.36,19.25,19.27,136179,0
+DIV.US,D,20241129,000000,19.27,19.38,19.27,19.32,112649,0
+DIV.US,D,20241202,000000,19.32,19.33,19.09,19.18,146900,0
+DIV.US,D,20241203,000000,19.23,19.27,19.1106,19.15,151781,0
+DIV.US,D,20241204,000000,19.01,19.03,18.87,18.88,153833,0
+DIV.US,D,20241205,000000,18.905,18.95,18.88,18.9,192239,0
+DIV.US,D,20241206,000000,18.93,18.94,18.715,18.75,197216,0
+DIV.US,D,20241209,000000,18.84,18.8496,18.65,18.67,181571,0
+DIV.US,D,20241210,000000,18.67,18.705,18.54,18.62,169778,0
+DIV.US,D,20241211,000000,18.62,18.68,18.55,18.55,202458,0
+DIV.US,D,20241212,000000,18.58,18.63,18.51,18.51,149761,0
+DIV.US,D,20241213,000000,18.54,18.57,18.45,18.52,117740,0
+DIV.US,D,20241216,000000,18.5496,18.5496,18.355,18.355,138933,0
+DIV.US,D,20241217,000000,18.31,18.38,18.26,18.33,151788,0
+DIV.US,D,20241218,000000,18.3,18.3593,17.81,17.83,296794,0
+DIV.US,D,20241219,000000,17.93,18.03,17.835,17.85,241053,0
+DIV.US,D,20241220,000000,17.8,18.08,17.75,17.99,183301,0
+DIV.US,D,20241223,000000,17.97,18,17.825,17.99,161170,0
+DIV.US,D,20241224,000000,18,18.125,17.965,18.1228,72140,0
+DIV.US,D,20241226,000000,18.08,18.17,18.061,18.17,234636,0
+DIV.US,D,20241227,000000,18.07,18.2,17.9943,18.055,138827,0
+DIV.US,D,20241230,000000,17.9179,17.98,17.781,17.9353,240132,0
+DIV.US,D,20241231,000000,17.99,18.0856,17.95,18.0308,138809,0
+DIV.US,D,20250102,000000,18.1747,18.215,18,18.1,174677,0
+DIV.US,D,20250103,000000,18.13,18.175,18.0568,18.14,135745,0
+DIV.US,D,20250106,000000,18.14,18.174,17.9376,17.96,229504,0
+DIV.US,D,20250107,000000,18.02,18.0638,17.852662,17.93,145956,0
+DIV.US,D,20250108,000000,17.85,18.03,17.805,18.03,208907,0
+DIV.US,D,20250110,000000,17.9991,17.9991,17.7042,17.72,156260,0
+DIV.US,D,20250113,000000,17.72,17.87,17.7,17.87,159105,0
+DIV.US,D,20250114,000000,17.9,18.12,17.89,18.12,134577,0
+DIV.US,D,20250115,000000,18.25,18.32,18.1425,18.18,131565,0
+DIV.US,D,20250116,000000,18.18,18.41,18.142,18.41,115538,0
+DIV.US,D,20250117,000000,18.42,18.4901,18.4,18.45,98619,0
+DIV.US,D,20250121,000000,18.5,18.655,18.48,18.64,132351,0
+DIV.US,D,20250122,000000,18.59,18.65,18.33,18.35,155562,0
+DIV.US,D,20250123,000000,18.38,18.44,18.32,18.43,215465,0
+DIV.US,D,20250124,000000,18.45,18.5499,18.42,18.52,147989,0
+DIV.US,D,20250127,000000,18.52,18.69,18.51,18.615,207800,0
+DIV.US,D,20250128,000000,18.61,18.66,18.5099,18.56,99201,0
+DIV.US,D,20250129,000000,18.6267,18.66,18.4235,18.52,158879,0
+DIV.US,D,20250130,000000,18.6372,18.75,18.56,18.75,89821,0
+DIV.US,D,20250131,000000,18.73,18.835,18.63,18.7,322916,0
+DIV.US,D,20250203,000000,18.44,18.79,18.44,18.79,269470,0
+DIV.US,D,20250204,000000,18.7,18.835,18.67,18.81,94051,0
+DIV.US,D,20250205,000000,18.78,18.87,18.72,18.87,102460,0
+DIV.US,D,20250206,000000,18.9762,18.9781,18.77,18.85,110468,0
+DIV.US,D,20250207,000000,18.85,18.86,18.73,18.74,141687,0
+DIV.US,D,20250210,000000,18.77,18.805,18.6709,18.79,104375,0
+DIV.US,D,20250211,000000,18.8089,18.87,18.6901,18.87,118120,0
+DIV.US,D,20250212,000000,18.74,18.76,18.65,18.65,148289,0
+DIV.US,D,20250213,000000,18.6506,18.87,18.65,18.84,147766,0
+DIV.US,D,20250214,000000,18.89,18.99,18.83,18.84,330308,0
+DIV.US,D,20250218,000000,18.84,19.025,18.81,19.02,149234,0
+DIV.US,D,20250219,000000,19.003,19.09,19.0009,19.04,66496,0
+DIV.US,D,20250220,000000,19.02,19.085,18.95,19.075,81561,0
+DIV.US,D,20250221,000000,19.1,19.1,18.96,19.01,98392,0
+DIV.US,D,20250224,000000,19.03,19.095,18.97,19.04,189041,0
+DIV.US,D,20250225,000000,19.1,19.14,19.035,19.08,162894,0
+DIV.US,D,20250226,000000,19.09,19.165,18.975,19.07,93199,0
+DIV.US,D,20250227,000000,18.99,19.06,18.925,18.97,107630,0
+DIV.US,D,20250228,000000,18.97,19.03,18.835,19.025,209412,0
+DIV.US,D,20250303,000000,19.0675,19.14,18.825,18.9,227741,0
+DIV.US,D,20250304,000000,18.8,18.84,18.67,18.67,185170,0
+DIV.US,D,20250305,000000,18.57,18.67,18.43,18.58,140044,0
+DIV.US,D,20250306,000000,18.51,18.612,18.415,18.61,206531,0
+DIV.US,D,20250307,000000,18.61,18.96,18.61,18.88,168215,0
+DIV.US,D,20250310,000000,18.87,19.0903,18.7501,18.8,188225,0
+DIV.US,D,20250311,000000,18.7963,18.87,18.4932,18.6,163666,0
+DIV.US,D,20250312,000000,18.72,18.72,18.44,18.54,263723,0
+DIV.US,D,20250313,000000,18.54,18.69,18.415,18.48,143506,0
+DIV.US,D,20250314,000000,18.5,18.73,18.46,18.715,150953,0
+DIV.US,D,20250317,000000,18.74,18.935,18.74,18.89,263754,0
+DIV.US,D,20250318,000000,18.89,18.93,18.83,18.9,132435,0
+DIV.US,D,20250319,000000,18.9,19,18.86,18.96,148023,0
+DIV.US,D,20250320,000000,18.91,18.96,18.85,18.91,114160,0
+DIV.US,D,20250321,000000,18.8603,18.8603,18.6501,18.69,140930,0
+DIV.US,D,20250324,000000,18.75,18.81,18.6999,18.75,127821,0
+DIV.US,D,20250325,000000,18.7999,18.7999,18.52,18.57,151072,0
+DIV.US,D,20250326,000000,18.6196,18.69,18.59,18.68,106453,0
+DIV.US,D,20250327,000000,18.71,18.775,18.61,18.71,120397,0
+DIV.US,D,20250328,000000,18.73,18.75,18.614,18.73,99218,0
+DIV.US,D,20250331,000000,18.73,18.91,18.69,18.84,217946,0
+DIV.US,D,20250401,000000,18.83,18.93,18.75,18.875,196785,0
+DIV.US,D,20250402,000000,18.8504,18.885,18.74,18.85,196568,0
+DIV.US,D,20250403,000000,18.45,18.6,18.3,18.33,255975,0
+DIV.US,D,20250404,000000,17.9444,17.99,17.2,17.3,589780,0
+DIV.US,D,20250407,000000,16.75,17.425,16.43,16.89,625012,0
+DIV.US,D,20250408,000000,17.265,17.28,16.36,16.54,357308,0
+DIV.US,D,20250409,000000,16.345,17.37,16.19,17.31,372002,0
+DIV.US,D,20250410,000000,17.1,17.1,16.48,16.76,258210,0
+DIV.US,D,20250411,000000,16.78,17.1299,16.68,17.1,262422,0
+DIV.US,D,20250414,000000,17.235,17.3789,17.16,17.3,125867,0
+DIV.US,D,20250415,000000,17.31,17.43,17.3,17.32,170027,0
+DIV.US,D,20250416,000000,17.4,17.52,17.2665,17.3,112038,0
+DIV.US,D,20250417,000000,17.37,17.66,17.37,17.57,166363,0
+DIV.US,D,20250421,000000,17.5,17.54,17.17,17.34,213224,0
+DIV.US,D,20250422,000000,17.48,17.67,17.43,17.63,143513,0
+DIV.US,D,20250423,000000,17.8218,17.9,17.63,17.69,182269,0
+DIV.US,D,20250424,000000,17.7,17.99,17.68,17.97,150009,0
+DIV.US,D,20250425,000000,17.89,17.95,17.82,17.93,129982,0
+DIV.US,D,20250428,000000,17.9742,18.03,17.8701,17.98,121257,0
+DIV.US,D,20250429,000000,17.92,18.1268,17.92,18.09,123153,0
+DIV.US,D,20250430,000000,18.04,18.06,17.8368,18,112193,0
+DIV.US,D,20250501,000000,17.94,18.0413,17.865,17.93,669836,0
+DIV.US,D,20250502,000000,18.045,18.07,17.9,18.06,138173,0
+DIV.US,D,20250505,000000,17.9365,17.9366,17.76,17.76,229455,0
+DIV.US,D,20250506,000000,17.76,17.7699,17.6224,17.67,119851,0
+DIV.US,D,20250507,000000,17.645,17.68,17.52,17.53,130018,0
+DIV.US,D,20250508,000000,17.55,17.64,17.4232,17.48,131426,0
+DIV.US,D,20250509,000000,17.5696,17.5697,17.45,17.47,192571,0
+DIV.US,D,20250512,000000,17.76,17.8,17.6,17.63,221211,0
+DIV.US,D,20250513,000000,17.6559,17.68,17.5701,17.63,147681,0
+DIV.US,D,20250514,000000,17.525,17.58,17.41,17.48,301490,0
+DIV.US,D,20250515,000000,17.5,17.68,17.45,17.66,127978,0
+DIV.US,D,20250516,000000,17.69,17.84,17.66,17.84,102575,0
+DIV.US,D,20250519,000000,17.73,17.8646,17.68,17.86,110257,0
+DIV.US,D,20250520,000000,17.86,17.91,17.81,17.84,115212,0
+DIV.US,D,20250521,000000,17.77,17.79,17.44,17.44,216131,0
+DIV.US,D,20250522,000000,17.41,17.44,17.2401,17.33,137329,0
+DIV.US,D,20250523,000000,17.3,17.43,17.27,17.41,113092,0
+DIV.US,D,20250527,000000,17.5188,17.66,17.47,17.65,120104,0
+DIV.US,D,20250528,000000,17.595,17.65,17.48,17.52,84769,0
+DIV.US,D,20250529,000000,17.5139,17.6,17.46,17.6,100582,0
+DIV.US,D,20250530,000000,17.6135,17.6896,17.54,17.63,85329,0
+DIV.US,D,20250602,000000,17.6959,17.6959,17.5,17.65,264323,0
+DIV.US,D,20250603,000000,17.66,17.7997,17.58,17.75,102189,0
+DIV.US,D,20250604,000000,17.65,17.7,17.46,17.49,240487,0
+DIV.US,D,20250605,000000,17.49,17.52,17.4,17.47,147536,0
+DIV.US,D,20250606,000000,17.52,17.63,17.5121,17.58,174720,0
+DIV.US,D,20250609,000000,17.63,17.79,17.62,17.7,173149,0
+DIV.US,D,20250610,000000,17.77,17.87,17.75,17.8,140282,0
+DIV.US,D,20250611,000000,17.8503,17.873,17.77,17.83,259336,0
+DIV.US,D,20250612,000000,17.7501,17.88,17.73,17.88,137525,0
+DIV.US,D,20250613,000000,17.8401,17.87,17.715,17.76,83433,0
+DIV.US,D,20250616,000000,17.8,17.85,17.71,17.72,235443,0
+DIV.US,D,20250617,000000,17.71,17.7887,17.68,17.68,81504,0
+DIV.US,D,20250618,000000,17.704,17.78,17.68,17.68,64367,0
+DIV.US,D,20250620,000000,17.7,17.78,17.6505,17.67,121015,0
+DIV.US,D,20250623,000000,17.7002,17.8,17.6196,17.74,87890,0
+DIV.US,D,20250624,000000,17.7401,17.8499,17.74,17.78,105766,0
+DIV.US,D,20250625,000000,17.7,17.72,17.47,17.51,174381,0
+DIV.US,D,20250626,000000,17.55,17.64,17.55,17.63,129162,0
+DIV.US,D,20250627,000000,17.6492,17.72,17.51,17.57,167318,0
+DIV.US,D,20250630,000000,17.58,17.609,17.49,17.58,198311,0
+DIV.US,D,20250701,000000,17.575,17.8696,17.55,17.73,200783,0
+DIV.US,D,20250702,000000,17.7753,17.94,17.7338,17.91,201350,0
+DIV.US,D,20250703,000000,17.85,17.89,17.8,17.85,119929,0
+DIV.US,D,20250707,000000,17.835,17.91,17.68,17.76,226503,0
+DIV.US,D,20250708,000000,17.75,17.9,17.7,17.86,136780,0
+DIV.US,D,20250709,000000,17.8701,17.8701,17.75,17.8,108596,0
+DIV.US,D,20250710,000000,17.78,18,17.77,17.94,138045,0
+DIV.US,D,20250711,000000,17.9,17.98,17.8248,17.93,159279,0
+DIV.US,D,20250714,000000,17.93,17.9501,17.8001,17.91,118428,0
+DIV.US,D,20250715,000000,17.9472,17.9472,17.645,17.66,124753,0
+DIV.US,D,20250716,000000,17.68,17.7335,17.5698,17.68,131627,0
+DIV.US,D,20250717,000000,17.72,17.755,17.65,17.74,156946,0
+DIV.US,D,20250718,000000,17.7548,17.799,17.67,17.69,484036,0
+DIV.US,D,20250721,000000,17.73,17.76,17.65,17.69,128433,0
+DIV.US,D,20250722,000000,17.7,17.9583,17.6819,17.95,104603,0
+DIV.US,D,20250723,000000,18,18.11,17.975,18.11,165532,0
+DIV.US,D,20250724,000000,18.02,18.04,17.82,17.82,157203,0
+DIV.US,D,20250725,000000,17.91,17.91,17.74,17.84,104755,0
+DIV.US,D,20250728,000000,17.82,17.83,17.71,17.71,187959,0
+DIV.US,D,20250729,000000,17.75,17.83,17.7,17.82,193551,0
+DIV.US,D,20250730,000000,17.8,17.84,17.5847,17.66,124432,0
+DIV.US,D,20250731,000000,17.6,17.6953,17.52,17.6,172599,0
+DIV.US,D,20250801,000000,17.59,17.59,17.42,17.46,178476,0
+DIV.US,D,20250804,000000,17.49,17.575,17.4802,17.53,247531,0
+DIV.US,D,20250805,000000,17.46,17.5,17.37,17.47,147224,0
+DIV.US,D,20250806,000000,17.5355,17.5355,17.35,17.35,140737,0
+DIV.US,D,20250807,000000,17.4,17.45,17.3135,17.4,401216,0
+DIV.US,D,20250808,000000,17.405,17.475,17.35,17.36,197457,0
+DIV.US,D,20250811,000000,17.39,17.48,17.31,17.34,143460,0
+DIV.US,D,20250812,000000,17.4158,17.57,17.38,17.56,143355,0
+DIV.US,D,20250813,000000,17.5607,17.76,17.5601,17.74,238912,0
+DIV.US,D,20250814,000000,17.7463,17.7463,17.56,17.64,190718,0
+DIV.US,D,20250815,000000,17.64,17.66,17.5535,17.59,81658,0
+DIV.US,D,20250818,000000,17.5634,17.62,17.54,17.54,206583,0
+DIV.US,D,20250819,000000,17.62,17.6696,17.53,17.59,134450,0
+DIV.US,D,20250820,000000,17.675,17.7603,17.65,17.69,115262,0
+DIV.US,D,20250821,000000,17.65,17.7572,17.6306,17.75,75125,0
+DIV.US,D,20250822,000000,17.8053,18.03,17.7801,17.98,218932,0
+DIV.US,D,20250825,000000,17.9792,17.9792,17.82,17.84,119197,0
+DIV.US,D,20250826,000000,17.8,17.84,17.74,17.79,562059,0
+DIV.US,D,20250827,000000,17.785,17.91,17.785,17.9,137676,0
+DIV.US,D,20250828,000000,17.91,17.95,17.7702,17.89,174306,0
+DIV.US,D,20250829,000000,17.9442,17.9793,17.89,17.96,371458,0
+DIV.US,D,20250902,000000,17.9658,17.9658,17.77,17.8,200256,0
+DIV.US,D,20250903,000000,17.77,17.82,17.6805,17.74,145294,0
+DIV.US,D,20250904,000000,17.675,17.74,17.62,17.69,274328,0
+DIV.US,D,20250905,000000,17.717,17.8251,17.6346,17.78,170140,0
+DIV.US,D,20250908,000000,17.73,17.75,17.5862,17.65,169086,0
+DIV.US,D,20250909,000000,17.68,17.69,17.6,17.66,120278,0
+DIV.US,D,20250910,000000,17.6,17.66,17.56,17.65,181768,0
+DIV.US,D,20250911,000000,17.6167,17.83,17.615,17.83,203465,0
+DIV.US,D,20250912,000000,17.8059,17.822,17.73,17.73,99396,0
+DIV.US,D,20250915,000000,17.79,17.8012,17.69,17.69,147259,0
+DIV.US,D,20250916,000000,17.6866,17.74,17.62,17.62,171034,0
+DIV.US,D,20250917,000000,17.65,17.8974,17.65,17.73,140243,0
+DIV.US,D,20250918,000000,17.67,17.78,17.6404,17.76,134711,0
+DIV.US,D,20250919,000000,17.77,17.78,17.551,17.58,116369,0
+DIV.US,D,20250922,000000,17.524,17.567,17.48,17.51,195388,0
+DIV.US,D,20250923,000000,17.5959,17.69,17.54,17.69,196922,0
+DIV.US,D,20250924,000000,17.69,17.7296,17.6561,17.68,131477,0
+DIV.US,D,20250925,000000,17.68,17.69,17.53,17.58,149039,0
+DIV.US,D,20250926,000000,17.61,17.75,17.61,17.69,127990,0
+DIV.US,D,20250929,000000,17.73,17.73,17.52,17.58,189553,0
+DIV.US,D,20250930,000000,17.58,17.69,17.55,17.69,195978,0
+DIV.US,D,20251001,000000,17.71,17.82,17.71,17.78,202674,0
+DIV.US,D,20251002,000000,17.7899,17.79,17.615,17.67,196211,0
+DIV.US,D,20251003,000000,17.6,17.6897,17.59,17.63,194322,0
+DIV.US,D,20251006,000000,17.61,17.61,17.41,17.44,267320,0
+DIV.US,D,20251007,000000,17.435,17.44,17.3,17.37,323233,0
+DIV.US,D,20251008,000000,17.37,17.39,17.26,17.31,450789,0
+DIV.US,D,20251009,000000,17.32,17.3491,17.1,17.14,294296,0
+DIV.US,D,20251010,000000,17.1498,17.175,16.84,16.85,465016,0
+DIV.US,D,20251013,000000,16.93,16.9797,16.8879,16.97,285359,0
+DIV.US,D,20251014,000000,16.86,17.1,16.86,17.05,255256,0
+DIV.US,D,20251015,000000,17.125,17.27,17.08,17.19,926082,0
+DIV.US,D,20251016,000000,17.23,17.23,17.0208,17.08,206174,0
+DIV.US,D,20251017,000000,17.09,17.19,17.06,17.19,175498,0
+DIV.US,D,20251020,000000,17.2165,17.2991,17.17,17.24,184267,0
+DIV.US,D,20251021,000000,17.26,17.26,17.11,17.16,263143,0
+DIV.US,D,20251022,000000,17.16,17.26,17.11,17.23,258161,0
+DIV.US,D,20251023,000000,17.36,17.44,17.28,17.34,213579,0
+DIV.US,D,20251024,000000,17.47,17.47,17.365,17.41,194578,0
+DIV.US,D,20251027,000000,17.43,17.45,17.3828,17.45,219497,0
+DIV.US,D,20251028,000000,17.35,17.395,17.26,17.36,200500,0
+DIV.US,D,20251029,000000,17.35,17.38,17.06,17.12,311616,0
+DIV.US,D,20251030,000000,17.08,17.115,16.99,17,199663,0
+DIV.US,D,20251031,000000,17.0225,17.14,16.9587,17.13,174771,0
+DIV.US,D,20251103,000000,17.03,17.14,16.93,17.14,189994,0
+DIV.US,D,20251104,000000,17.03,17.1,17,17.09,203825,0
+DIV.US,D,20251105,000000,17.04,17.15,17.01,17.11,343567,0
+DIV.US,D,20251106,000000,17.1245,17.23,17.07,17.13,352081,0
+DIV.US,D,20251107,000000,17.12,17.29,17.12,17.29,291339,0
+DIV.US,D,20251110,000000,17.33,17.375,17.25,17.34,208278,0
+DIV.US,D,20251111,000000,17.38,17.57,17.3745,17.56,249910,0
+DIV.US,D,20251112,000000,17.54,17.56,17.47,17.5,170993,0
+DIV.US,D,20251113,000000,17.47,17.57,17.43,17.45,206732,0
+DIV.US,D,20251114,000000,17.4001,17.53,17.3199,17.5,200199,0
+DIV.US,D,20251117,000000,17.49,17.54,17.33,17.34,950240,0
+DIV.US,D,20251118,000000,17.32,17.53,17.32,17.45,154493,0
+DIV.US,D,20251119,000000,17.38,17.458,17.3,17.33,141297,0
+DIV.US,D,20251120,000000,17.44,17.47,17.18,17.18,316820,0
+DIV.US,D,20251121,000000,17.2332,17.48,17.23,17.42,386128,0
+DIV.US,D,20251124,000000,17.42,17.47,17.33,17.46,147162,0
+DIV.US,D,20251125,000000,17.5,17.68,17.5,17.64,277776,0
+DIV.US,D,20251126,000000,17.67,17.8273,17.66,17.75,300230,0
+DIV.US,D,20251128,000000,17.78,17.85,17.7634,17.85,166374,0
+DIV.US,D,20251201,000000,17.77,17.84,17.77,17.79,228263,0
+DIV.US,D,20251202,000000,17.79,17.81,17.6335,17.66,269180,0
+DIV.US,D,20251203,000000,17.5501,17.725,17.5501,17.65,222946,0
+DIV.US,D,20251204,000000,17.65,17.67,17.53,17.55,219562,0
+DIV.US,D,20251205,000000,17.56,17.6355,17.525,17.54,235429,0
+DIV.US,D,20251208,000000,17.55,17.57,17.455,17.48,169761,0
+DIV.US,D,20251209,000000,17.5137,17.5557,17.46,17.48,434242,0
+DIV.US,D,20251210,000000,17.4816,17.615,17.46,17.58,280051,0
+DIV.US,D,20251211,000000,17.59,17.63,17.55,17.58,594668,0
+DIV.US,D,20251212,000000,17.645,17.69,17.58,17.6,296413,0
+DIV.US,D,20251215,000000,17.65,17.65,17.545,17.63,200438,0
+DIV.US,D,20251216,000000,17.615,17.615,17.46,17.52,172209,0
+DIV.US,D,20251217,000000,17.56,17.6,17.5,17.59,164457,0
+DIV.US,D,20251218,000000,17.585,17.63,17.52,17.56,135607,0
+DIV.US,D,20251219,000000,17.52,17.53,17.37,17.39,297260,0
+DIV.US,D,20251222,000000,17.4,17.45,17.38,17.41,253134,0
+DIV.US,D,20251223,000000,17.4299,17.4299,17.34,17.35,161984,0
+DIV.US,D,20251224,000000,17.37,17.45,17.34,17.45,125828,0
+DIV.US,D,20251226,000000,17.425,17.44,17.3715,17.41,146823,0
+DIV.US,D,20251229,000000,17.43,17.5,17.41,17.48,256070,0
+DIV.US,D,20251230,000000,17.38,17.41,17.35,17.4,210268,0
+DIV.US,D,20251231,000000,17.375,17.39,17.305,17.32,152764,0
+DIV.US,D,20260102,000000,17.345,17.485,17.225,17.45,229953,0
+DIV.US,D,20260105,000000,17.49,17.49,17.28,17.46,275678,0
+DIV.US,D,20260106,000000,17.476,17.5254,17.4384,17.48,362926,0
+DIV.US,D,20260107,000000,17.5225,17.55,17.405,17.44,194716,0
+DIV.US,D,20260108,000000,17.45,17.74,17.45,17.7,285881,0
+DIV.US,D,20260109,000000,17.74,17.8,17.6817,17.71,571184,0
+DIV.US,D,20260112,000000,17.76,17.8097,17.68,17.79,2013023,0
+DIV.US,D,20260113,000000,17.82,17.93,17.7721,17.84,547938,0
+DIV.US,D,20260114,000000,17.87,18.1375,17.87,18.09,381244,0
+DIV.US,D,20260115,000000,18.095,18.24,18.03,18.18,340098,0
+DIV.US,D,20260116,000000,18.15,18.18,18.08,18.17,238664,0
+DIV.US,D,20260120,000000,18.08,18.09,17.96,18.03,502110,0
+DIV.US,D,20260121,000000,18.07,18.26,18.07,18.25,169332,0
+DIV.US,D,20260122,000000,18.29,18.325,18.19,18.21,261027,0
+DIV.US,D,20260123,000000,18.25,18.26,18.12,18.17,178547,0
+DIV.US,D,20260126,000000,18.25,18.29,18.15,18.25,239431,0
+DIV.US,D,20260127,000000,18.3,18.38,18.2807,18.38,177619,0
+DIV.US,D,20260128,000000,18.36,18.445,18.255,18.27,240735,0
+DIV.US,D,20260129,000000,18.35,18.47,18.2894,18.44,390867,0
+DIV.US,D,20260130,000000,18.45,18.56,18.31,18.56,175920,0
+DIV.US,D,20260202,000000,18.526,18.65,18.45,18.61,279381,0
+DIV.US,D,20260203,000000,18.5982,18.86,18.5982,18.86,294106,0
+DIV.US,D,20260204,000000,18.83,18.975,18.83,18.93,282047,0
+DIV.US,D,20260205,000000,18.92,19.025,18.87,19,357104,0
+DIV.US,D,20260206,000000,19.05,19.19,19.02,19.09,250513,0
+DIV.US,D,20260209,000000,19.01,19.06,18.88,19.05,371854,0
+DIV.US,D,20260210,000000,19.05,19.25,19.04,19.2,235259,0
+DIV.US,D,20260211,000000,19.24,19.45,19.24,19.45,221287,0
+DIV.US,D,20260212,000000,19.48,19.57,19.3,19.38,508532,0
+DIV.US,D,20260213,000000,19.425,19.58,19.37,19.545,192891,0
+DIV.US,D,20260217,000000,19.62,19.69,19.37,19.53,247518,0
+DIV.US,D,20260218,000000,19.51,19.5313,19.41,19.415,312712,0
diff --git a/daily/us/nyse etfs/1/djd.us.txt b/daily/us/nyse etfs/1/djd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a913b44765b675a361e071cdde9e9fcbcde575ab
--- /dev/null
+++ b/daily/us/nyse etfs/1/djd.us.txt	
@@ -0,0 +1,2495 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DJD.US,D,20151217,000000,20.8158,20.865,20.745,20.745,4301.1609884839,0
+DJD.US,D,20151218,000000,20.4222,20.4222,20.3357,20.3357,1965.6061795198,0
+DJD.US,D,20151221,000000,20.3445,20.3908,20.2677,20.3544,11300.711018656,0
+DJD.US,D,20151222,000000,20.432,20.5964,20.432,20.5964,3263.4754097405,0
+DJD.US,D,20151223,000000,20.5964,20.5964,20.5964,20.5964,127.04279857289,0
+DJD.US,D,20151224,000000,20.807,20.807,20.807,20.807,12778.472851656,0
+DJD.US,D,20151228,000000,20.6977,20.6977,20.6977,20.6977,588.46224298965,0
+DJD.US,D,20151229,000000,20.9624,20.9624,20.9624,20.9624,994.99919842291,0
+DJD.US,D,20151230,000000,20.9142,20.9368,20.9034,20.9368,1721.6840062599,0
+DJD.US,D,20160104,000000,20.5551,20.5551,20.1507,20.2058,3558.2147024296,0
+DJD.US,D,20160106,000000,20.1251,20.1959,20.0405,20.0514,2646.5555798705,0
+DJD.US,D,20160107,000000,19.9519,19.9519,19.6607,19.6607,4962.7998834516,0
+DJD.US,D,20160108,000000,19.6932,19.7355,19.4983,19.4983,2398.5680370563,0
+DJD.US,D,20160111,000000,19.765,19.765,19.765,19.765,381.12839571868,0
+DJD.US,D,20160112,000000,19.5928,19.6194,19.399,19.6194,1230.7906325742,0
+DJD.US,D,20160113,000000,19.5053,19.5053,19.3754,19.3754,710.42332961963,0
+DJD.US,D,20160114,000000,19.275,19.584,19.275,19.584,19551.378529174,0
+DJD.US,D,20160115,000000,19.0821,19.151,19.0565,19.0743,1625.1314793445,0
+DJD.US,D,20160119,000000,19.1874,19.2366,19.1215,19.1215,982.80308975992,0
+DJD.US,D,20160120,000000,18.6739,18.8756,18.601,18.8756,2575.4116126697,0
+DJD.US,D,20160121,000000,18.9975,19.0565,18.9178,18.9178,1980.8513153486,0
+DJD.US,D,20160122,000000,19.4551,19.4551,19.1323,19.1323,1358.8497735357,0
+DJD.US,D,20160129,000000,19.5682,19.5682,19.4462,19.4462,369.94862944427,0
+DJD.US,D,20160202,000000,19.4462,19.4462,19.4236,19.4236,243.92217325996,0
+DJD.US,D,20160203,000000,19.4088,19.4088,19.3419,19.3419,1855.8412015528,0
+DJD.US,D,20160205,000000,19.6016,19.6016,19.4797,19.4797,1845.677777667,0
+DJD.US,D,20160208,000000,19.1392,19.1392,19.1392,19.1392,128.05914096148,0
+DJD.US,D,20160209,000000,19.2672,19.2672,19.2582,19.2582,243.92217325996,0
+DJD.US,D,20160211,000000,19.0792,19.0792,19.0792,19.0792,127.04279857289,0
+DJD.US,D,20160212,000000,19.1874,19.1874,19.1874,19.1874,490.89337368567,0
+DJD.US,D,20160216,000000,19.6194,19.6194,19.6194,19.6194,369.94862944427,0
+DJD.US,D,20160223,000000,19.9519,19.9519,19.9519,19.9519,329.29493390094,0
+DJD.US,D,20160224,000000,19.9195,19.9195,19.9195,19.9195,946.21476377092,0
+DJD.US,D,20160225,000000,20.072,20.0916,20.072,20.0916,615.90348748139,0
+DJD.US,D,20160226,000000,20.5226,20.5226,20.1536,20.1536,3748.2707290947,0
+DJD.US,D,20160229,000000,20.1251,20.191,20.0828,20.0828,853.72760640985,0
+DJD.US,D,20160301,000000,20.0306,20.0916,20.0306,20.0916,243.92217325996,0
+DJD.US,D,20160302,000000,20.3996,20.3996,20.3996,20.3996,1094.6007525041,0
+DJD.US,D,20160303,000000,20.3691,20.3848,20.3691,20.3848,1928.0015111423,0
+DJD.US,D,20160304,000000,20.5226,20.5226,20.4232,20.4232,944.18207899376,0
+DJD.US,D,20160307,000000,20.5964,20.745,20.5305,20.6525,3247.2139315232,0
+DJD.US,D,20160308,000000,20.5305,20.6063,20.4902,20.5,2635.3758135961,0
+DJD.US,D,20160309,000000,20.807,20.807,20.6623,20.6839,5355.1080454447,0
+DJD.US,D,20160310,000000,20.7637,20.7637,20.6141,20.6141,2529.6762051835,0
+DJD.US,D,20160311,000000,20.8985,20.93,20.8886,20.9172,6428.3656077885,0
+DJD.US,D,20160314,000000,20.9064,20.9221,20.9064,20.9221,1566.1836208066,0
+DJD.US,D,20160315,000000,20.807,20.93,20.807,20.93,2112.9758258644,0
+DJD.US,D,20160316,000000,20.9064,21.0677,20.8985,21.0677,1923.9361415879,0
+DJD.US,D,20160317,000000,21.1011,21.2172,21.1011,21.1897,2495.1205639717,0
+DJD.US,D,20160318,000000,21.2271,21.232,21.2271,21.232,1224.6925782427,0
+DJD.US,D,20160321,000000,21.3215,21.3767,21.2802,21.3767,1603.7882891842,0
+DJD.US,D,20160322,000000,21.3678,21.3678,21.3678,21.3678,18534.019798202,0
+DJD.US,D,20160323,000000,21.2635,21.2763,21.2468,21.2468,2392.4699827248,0
+DJD.US,D,20160324,000000,21.0933,21.232,21.0933,21.232,1632.2458760646,0
+DJD.US,D,20160328,000000,21.2399,21.2901,21.1897,21.23,4422.1057327253,0
+DJD.US,D,20160329,000000,21.1159,21.3796,21.111,21.3796,4933.3259541827,0
+DJD.US,D,20160331,000000,21.4967,21.4967,21.3796,21.3796,3214.6909750885,0
+DJD.US,D,20160401,000000,21.3117,21.4131,21.3117,21.3924,730.75017739129,0
+DJD.US,D,20160404,000000,21.5774,21.5774,21.4633,21.4633,3534.8388274922,0
+DJD.US,D,20160405,000000,21.3461,21.3963,21.2989,21.3088,7754.6924248895,0
+DJD.US,D,20160406,000000,21.4219,21.477,21.4219,21.4219,620.98519942431,0
+DJD.US,D,20160407,000000,21.354,21.354,21.3461,21.3461,1101.7151492241,0
+DJD.US,D,20160408,000000,21.4633,21.4633,21.3334,21.3334,1844.6614352784,0
+DJD.US,D,20160411,000000,21.3334,21.3334,21.3334,21.3334,126.02645618431,0
+DJD.US,D,20160414,000000,21.6364,21.6974,21.6364,21.6974,467.51749874825,0
+DJD.US,D,20160415,000000,21.6482,21.6482,21.5872,21.595,2559.1501344524,0
+DJD.US,D,20160418,000000,21.7004,21.7004,21.7004,21.7004,420.76574887343,0
+DJD.US,D,20160419,000000,22.0949,22.0949,21.8942,21.8942,2648.5882646477,0
+DJD.US,D,20160420,000000,21.8617,21.9394,21.8617,21.9394,646.39375913889,0
+DJD.US,D,20160421,000000,21.8824,21.8824,21.8558,21.8824,1556.0201969208,0
+DJD.US,D,20160425,000000,21.6502,21.6502,21.6502,21.6502,1681.0303107165,0
+DJD.US,D,20160428,000000,21.8145,21.8145,21.8145,21.8145,640.29570480739,0
+DJD.US,D,20160502,000000,21.3796,21.4387,21.3796,21.4387,2647.5719222591,0
+DJD.US,D,20160505,000000,21.5922,21.5922,21.4219,21.4219,548.82488983491,0
+DJD.US,D,20160506,000000,21.3353,21.3353,21.3353,21.3353,412.63500976476,0
+DJD.US,D,20160509,000000,21.5705,21.5705,21.3865,21.3865,1444.2225341767,0
+DJD.US,D,20160511,000000,21.601,21.601,21.5183,21.536,2544.9213410122,0
+DJD.US,D,20160513,000000,21.232,21.3629,21.232,21.3629,574.23344954949,0
+DJD.US,D,20160516,000000,21.3334,21.5705,21.3334,21.5705,6136.6753422651,0
+DJD.US,D,20160520,000000,21.4219,21.4219,21.2536,21.2842,7992.516543818,0
+DJD.US,D,20160523,000000,21.477,21.477,21.2734,21.3038,1076.3065895096,0
+DJD.US,D,20160524,000000,21.5705,21.5774,21.5705,21.5774,457.35407486242,0
+DJD.US,D,20160525,000000,21.5774,21.784,21.5774,21.784,786.64900876337,0
+DJD.US,D,20160526,000000,22.0368,22.0368,21.7831,21.7831,6460.8885642231,0
+DJD.US,D,20160527,000000,21.8175,21.8175,21.7909,21.8145,1143.3851871561,0
+DJD.US,D,20160531,000000,21.6836,21.7329,21.6836,21.7329,1706.4388704311,0
+DJD.US,D,20160601,000000,21.5941,21.7329,21.5941,21.7181,1266.3626161746,0
+DJD.US,D,20160602,000000,21.7849,21.7849,21.7849,21.7849,611.83811792706,0
+DJD.US,D,20160606,000000,21.8381,21.8381,21.8381,21.8381,276.44512969462,0
+DJD.US,D,20160607,000000,22.0949,22.0949,22.0831,22.0831,670.78597646489,0
+DJD.US,D,20160608,000000,22.275,22.275,22.1097,22.1185,3878.3625548333,0
+DJD.US,D,20160609,000000,22.0536,22.0536,22.0536,22.0536,1351.7353768156,0
+DJD.US,D,20160610,000000,22.0368,22.0457,21.9522,21.9602,2193.2668745625,0
+DJD.US,D,20160613,000000,21.9522,21.97,21.9522,21.97,487.84434651992,0
+DJD.US,D,20160614,000000,21.6364,21.7831,21.6364,21.6974,2497.1532487488,0
+DJD.US,D,20160616,000000,21.7417,21.8381,21.6974,21.8381,19981.291359545,0
+DJD.US,D,20160617,000000,21.8086,21.8086,21.6915,21.7761,920.80620405634,0
+DJD.US,D,20160620,000000,22.1097,22.1185,22.1097,22.1097,2318.2769883582,0
+DJD.US,D,20160622,000000,22.0044,22.0044,21.8578,21.8578,3774.6956311979,0
+DJD.US,D,20160623,000000,22.0368,22.1697,22.029,22.1697,2518.4964389091,0
+DJD.US,D,20160624,000000,21.7831,21.8077,21.4603,21.4603,4274.7360863808,0
+DJD.US,D,20160627,000000,21.3117,21.3117,20.9969,21.0225,2869.1345629703,0
+DJD.US,D,20160628,000000,21.4435,21.4603,21.2852,21.4593,5536.0169906125,0
+DJD.US,D,20160629,000000,21.5666,21.7987,21.5666,21.7771,4534.9197378581,0
+DJD.US,D,20160630,000000,21.7967,22.1107,21.3383,22.1107,6770.872992741,0
+DJD.US,D,20160701,000000,22.2267,22.2267,22.092,22.2091,2181.0707658995,0
+DJD.US,D,20160705,000000,22.0792,22.0792,21.9866,22.0536,670.78597646489,0
+DJD.US,D,20160706,000000,21.8283,22.1667,21.8283,22.1667,1640.3766151732,0
+DJD.US,D,20160707,000000,22.2769,22.2769,22.027,22.027,2602.8528571615,0
+DJD.US,D,20160708,000000,22.4028,22.4905,22.2917,22.4905,4019.6341468464,0
+DJD.US,D,20160711,000000,22.7069,22.7069,22.5721,22.6331,1532.6443219834,0
+DJD.US,D,20160712,000000,23.5324,23.5324,22.6065,22.7276,3215.7073174771,0
+DJD.US,D,20160713,000000,22.5918,22.764,22.5918,22.6725,4455.6450315486,0
+DJD.US,D,20160714,000000,22.9461,23.0198,22.9086,22.9657,3887.5096363306,0
+DJD.US,D,20160715,000000,22.8958,22.9273,22.7945,22.7945,2044.8808858293,0
+DJD.US,D,20160718,000000,22.7994,22.9086,22.7994,22.9017,1081.3883014525,0
+DJD.US,D,20160719,000000,22.7718,22.7718,22.7718,22.7718,276.44512969462,0
+DJD.US,D,20160720,000000,22.8614,22.9175,22.8565,22.8958,5568.5399470471,0
+DJD.US,D,20160721,000000,22.822,22.9815,22.7945,22.8309,19047.272704437,0
+DJD.US,D,20160725,000000,22.764,22.8319,22.7069,22.8319,2140.4170703561,0
+DJD.US,D,20160727,000000,23.0119,23.0119,22.7138,22.8555,8446.8215915146,0
+DJD.US,D,20160728,000000,22.8752,22.8752,22.6902,22.7414,3481.9890232859,0
+DJD.US,D,20160801,000000,22.8958,22.8958,22.6912,22.6912,1792.8279734607,0
+DJD.US,D,20160802,000000,22.5525,22.5918,22.4412,22.5918,2263.3944993747,0
+DJD.US,D,20160803,000000,22.7168,22.7168,22.519,22.6065,2204.4466408369,0
+DJD.US,D,20160804,000000,22.6646,22.6646,22.6646,22.6646,301.8536894092,0
+DJD.US,D,20160805,000000,22.8309,22.8811,22.8309,22.8811,3361.0442790445,0
+DJD.US,D,20160808,000000,22.8368,22.8368,22.8368,22.8368,484.79531935417,0
+DJD.US,D,20160809,000000,22.9106,22.9106,22.8407,22.8407,4721.9267373574,0
+DJD.US,D,20160810,000000,22.8407,22.8466,22.8122,22.8466,996.0155408115,0
+DJD.US,D,20160811,000000,22.9175,23.0355,22.9175,23.0355,5186.3952089399,0
+DJD.US,D,20160812,000000,22.9371,22.9815,22.8752,22.8997,1636.3112456189,0
+DJD.US,D,20160815,000000,23.0287,23.0287,23.0287,23.0287,233.75874937413,0
+DJD.US,D,20160817,000000,22.8043,22.9569,22.8043,22.9569,1059.0287689037,0
+DJD.US,D,20160818,000000,23.1782,23.1782,22.9461,22.9971,2458.5322379827,0
+DJD.US,D,20160822,000000,22.8653,22.9461,22.8653,22.9421,2602.8528571615,0
+DJD.US,D,20160823,000000,22.9971,22.9971,22.8447,22.9607,2723.7976014029,0
+DJD.US,D,20160824,000000,22.9637,22.9637,22.8407,22.9461,1937.1485926395,0
+DJD.US,D,20160825,000000,22.8752,22.8752,22.8752,22.8752,172.77820605914,0
+DJD.US,D,20160826,000000,22.9539,22.9539,22.9539,22.9539,173.79454844772,0
+DJD.US,D,20160829,000000,22.8703,22.9125,22.8703,22.8978,1215.5454967455,0
+DJD.US,D,20160830,000000,22.8958,22.8958,22.8407,22.8958,1520.4482133204,0
+DJD.US,D,20160831,000000,22.7168,22.7325,22.7168,22.7325,362.83423272419,0
+DJD.US,D,20160901,000000,22.7089,22.7236,22.7089,22.7236,241.88948848279,0
+DJD.US,D,20160902,000000,22.9086,22.9371,22.9086,22.9371,961.45989959967,0
+DJD.US,D,20160906,000000,22.9815,22.9981,22.9815,22.9981,378.07936855294,0
+DJD.US,D,20160907,000000,23.1044,23.1044,22.8703,22.8703,1690.1773922138,0
+DJD.US,D,20160908,000000,22.9627,23.0041,22.8919,23.0011,1253.150165123,0
+DJD.US,D,20160912,000000,22.5761,22.7462,22.5525,22.698,2482.9244553087,0
+DJD.US,D,20160913,000000,22.4412,22.4412,22.3428,22.3428,2453.4505260397,0
+DJD.US,D,20160914,000000,22.4659,22.4659,22.4659,22.4659,607.77274837273,0
+DJD.US,D,20160915,000000,22.4491,22.6725,22.4393,22.6233,2261.3618145975,0
+DJD.US,D,20160920,000000,22.4246,22.517,22.4246,22.517,410.6023249876,0
+DJD.US,D,20160921,000000,22.517,22.5967,22.517,22.517,1795.8770006264,0
+DJD.US,D,20160922,000000,22.8653,22.8752,22.6912,22.8496,1788.7626039064,0
+DJD.US,D,20160923,000000,22.8142,22.8142,22.8142,22.8142,157.53307023039,0
+DJD.US,D,20160926,000000,22.7906,22.7906,22.5997,22.5997,504.10582473725,0
+DJD.US,D,20160927,000000,22.5515,22.5515,22.5515,22.5515,135.17353768156,0
+DJD.US,D,20160929,000000,22.6341,22.6341,22.4905,22.5337,855.76029118702,0
+DJD.US,D,20161003,000000,22.6853,22.767,22.5859,22.7325,3963.7353154743,0
+DJD.US,D,20161006,000000,22.6183,22.6183,22.6183,22.6183,203.26847771663,0
+DJD.US,D,20161007,000000,22.5583,22.5583,22.5583,22.5583,536.62878117191,0
+DJD.US,D,20161010,000000,22.7089,22.7089,22.7089,22.7089,793.76340548345,0
+DJD.US,D,20161011,000000,22.5799,22.5799,22.5799,22.5799,783.59998159762,0
+DJD.US,D,20161012,000000,22.7266,22.7266,22.5337,22.6263,1238.9213716829,0
+DJD.US,D,20161013,000000,22.519,22.5279,22.519,22.5279,3325.4722954441,0
+DJD.US,D,20161014,000000,22.5721,22.5761,22.4963,22.5761,1117.9766274415,0
+DJD.US,D,20161017,000000,22.4472,22.4472,22.3518,22.3518,240.87314609421,0
+DJD.US,D,20161018,000000,22.642,22.642,22.4865,22.4865,1284.6567791691,0
+DJD.US,D,20161019,000000,22.7098,22.7098,22.5003,22.6508,6060.4496631214,0
+DJD.US,D,20161020,000000,22.5643,22.5997,22.4383,22.5997,2745.1407915631,0
+DJD.US,D,20161021,000000,22.4767,22.4767,22.4767,22.4767,123.99377140715,0
+DJD.US,D,20161024,000000,22.5781,22.5781,22.5671,22.5671,1623.0987945673,0
+DJD.US,D,20161025,000000,22.5101,22.6341,22.4767,22.6341,19794.284360045,0
+DJD.US,D,20161026,000000,22.5593,22.8348,22.5593,22.6744,22525.196358169,0
+DJD.US,D,20161027,000000,22.7984,22.8082,22.7984,22.8082,900.47935628468,0
+DJD.US,D,20161028,000000,22.759,22.7994,22.759,22.7994,1207.4147576368,0
+DJD.US,D,20161031,000000,22.6263,22.7502,22.4806,22.6085,5112.2022145733,0
+DJD.US,D,20161103,000000,22.459,22.459,22.459,22.459,123.99377140715,0
+DJD.US,D,20161104,000000,22.1579,22.1609,22.1579,22.1599,360.80154794702,0
+DJD.US,D,20161107,000000,22.3518,22.9499,22.2917,22.9499,2877.2653020789,0
+DJD.US,D,20161108,000000,22.6017,22.886,22.6017,22.886,480.72994979983,0
+DJD.US,D,20161109,000000,22.7984,23.1172,22.6744,23.1172,10073.985755636,0
+DJD.US,D,20161110,000000,23.2835,23.2953,23.1841,23.2953,2625.2123897103,0
+DJD.US,D,20161111,000000,23.2875,23.2875,23.2875,23.2875,410.6023249876,0
+DJD.US,D,20161114,000000,23.5324,23.6633,23.5324,23.6151,1804.0077397351,0
+DJD.US,D,20161115,000000,23.2835,23.4527,23.2835,23.3357,8788.3126340786,0
+DJD.US,D,20161116,000000,23.3878,23.3878,23.2166,23.2166,1800.9587125694,0
+DJD.US,D,20161117,000000,23.129,23.2018,23.129,23.1742,360.80154794702,0
+DJD.US,D,20161118,000000,23.2097,23.2097,23.1576,23.2097,3329.5376649984,0
+DJD.US,D,20161121,000000,23.255,23.2923,23.2491,23.2923,1577.3633870811,0
+DJD.US,D,20161122,000000,23.3661,23.5767,23.3258,23.3799,6053.3352664013,0
+DJD.US,D,20161123,000000,23.434,23.5394,23.3159,23.439,7721.1531260663,0
+DJD.US,D,20161125,000000,23.5128,23.6151,23.5128,23.6151,600.65835165265,0
+DJD.US,D,20161128,000000,23.6397,23.6397,23.502,23.502,620.98519942431,0
+DJD.US,D,20161129,000000,23.6475,23.6475,23.5394,23.621,962.47624198825,0
+DJD.US,D,20161130,000000,23.6928,23.6928,23.6003,23.6003,5097.9734211331,0
+DJD.US,D,20161201,000000,23.3721,24.6718,23.3593,23.4143,3494.1851319489,0
+DJD.US,D,20161202,000000,23.495,23.6003,23.4754,23.5846,4474.9555369317,0
+DJD.US,D,20161205,000000,23.7075,23.7075,23.4606,23.497,6520.8527651496,0
+DJD.US,D,20161206,000000,23.497,23.5226,23.4262,23.4262,1034.6365515777,0
+DJD.US,D,20161207,000000,23.6643,23.9654,23.5738,23.9654,2144.4824399105,0
+DJD.US,D,20161208,000000,23.9791,24.0391,23.9536,24.0391,5255.5064913635,0
+DJD.US,D,20161209,000000,24.0195,24.2222,24.0195,24.048,2849.8240575872,0
+DJD.US,D,20161212,000000,24.0981,24.3235,24.0981,24.2418,6025.8940219096,0
+DJD.US,D,20161213,000000,24.4288,24.5055,24.4002,24.4887,5146.7578557851,0
+DJD.US,D,20161214,000000,24.2654,24.4367,24.1887,24.1887,1887.3478155989,0
+DJD.US,D,20161215,000000,24.4071,24.4367,24.4071,24.4367,419.74940648484,0
+DJD.US,D,20161216,000000,24.3924,24.3924,24.298,24.3136,1864.9882830501,0
+DJD.US,D,20161219,000000,24.3894,24.4533,24.2792,24.3412,6485.2807815491,0
+DJD.US,D,20161220,000000,24.5233,24.5469,24.4533,24.5055,10813.883014525,0
+DJD.US,D,20161221,000000,24.5055,24.5153,24.4769,24.4769,955.36184526817,0
+DJD.US,D,20161222,000000,24.4632,24.4731,24.296,24.4731,1986.9493696801,0
+DJD.US,D,20161223,000000,24.4288,24.5006,24.3983,24.4917,30592.922238741,0
+DJD.US,D,20161227,000000,24.6177,24.6177,24.4091,24.4091,82817.675876087,0
+DJD.US,D,20161228,000000,24.3756,24.3756,24.3658,24.3658,36354.56723962,0
+DJD.US,D,20161229,000000,24.3855,24.3855,24.2832,24.2832,203083.50340191,0
+DJD.US,D,20161230,000000,24.2507,24.2596,24.1936,24.1936,10252.862016027,0
+DJD.US,D,20170103,000000,24.2998,24.4475,24.1287,24.3953,3810.2676147983,0
+DJD.US,D,20170104,000000,24.4475,24.4661,24.3874,24.4514,2760.3859273919,0
+DJD.US,D,20170105,000000,24.4317,24.4475,24.3068,24.4022,1442.1898493995,0
+DJD.US,D,20170106,000000,24.3658,24.4661,24.3658,24.4475,3357.9952518788,0
+DJD.US,D,20170109,000000,24.5006,24.5006,24.3304,24.3481,4114.1539889846,0
+DJD.US,D,20170110,000000,24.5095,24.5095,24.2507,24.2507,2528.6598627949,0
+DJD.US,D,20170111,000000,24.4022,24.4022,24.4022,24.4022,208.35018965955,0
+DJD.US,D,20170112,000000,24.1808,24.1897,24.1808,24.1808,1568.2163055838,0
+DJD.US,D,20170113,000000,24.2507,24.2507,24.171,24.229,40761.427836516,0
+DJD.US,D,20170117,000000,24.3225,24.3225,24.0008,24.0627,3966.7843426401,0
+DJD.US,D,20170119,000000,24.2507,24.2507,24.0667,24.0667,3225.8707413629,0
+DJD.US,D,20170120,000000,24.2064,24.2674,24.1415,24.1651,11026.298573739,0
+DJD.US,D,20170123,000000,24.0391,24.0391,24.0391,24.0391,122.97742901856,0
+DJD.US,D,20170124,000000,23.9998,24.357,23.9998,24.2684,8671.4332593915,0
+DJD.US,D,20170125,000000,24.5173,24.5233,24.3855,24.4091,2711.6014927399,0
+DJD.US,D,20170126,000000,24.5095,24.5331,24.4091,24.4869,6279.9796190553,0
+DJD.US,D,20170127,000000,24.4741,24.4741,24.4179,24.4288,1211.4801271911,0
+DJD.US,D,20170130,000000,24.5439,24.5439,24.1041,24.1926,2700.4217264655,0
+DJD.US,D,20170131,000000,24.1582,24.1582,23.9664,24.0391,1505.2030774917,0
+DJD.US,D,20170201,000000,24.2064,24.2408,24.1081,24.2408,2117.0411954187,0
+DJD.US,D,20170203,000000,24.4829,24.4829,24.2064,24.2998,2632.3267864304,0
+DJD.US,D,20170206,000000,24.3422,24.3422,24.3186,24.3274,789.69803592911,0
+DJD.US,D,20170207,000000,24.3481,24.357,24.291,24.291,4969.9142801716,0
+DJD.US,D,20170208,000000,24.4179,24.4553,24.2064,24.4553,1455.4023004511,0
+DJD.US,D,20170209,000000,24.3983,24.4239,24.3688,24.4091,2573.3789278926,0
+DJD.US,D,20170210,000000,24.4741,24.5006,24.4455,24.4957,4324.5368634213,0
+DJD.US,D,20170213,000000,24.5587,24.7869,24.5587,24.725,5250.4247794206,0
+DJD.US,D,20170214,000000,24.7928,24.7928,24.6668,24.7584,1873.1190221588,0
+DJD.US,D,20170215,000000,24.8597,24.9896,24.782,24.9896,1693.2264193795,0
+DJD.US,D,20170216,000000,24.8597,25.0664,24.8597,25.0664,279033.75375834,0
+DJD.US,D,20170217,000000,25.1352,25.1352,24.8283,24.8283,1092.5680677269,0
+DJD.US,D,20170221,000000,25.1835,25.1835,25.0949,25.1766,1074.2739047324,0
+DJD.US,D,20170222,000000,25.2847,25.2847,25.1274,25.2533,1175.9081435907,0
+DJD.US,D,20170223,000000,25.3448,25.3448,25.1766,25.2267,2569.3135583382,0
+DJD.US,D,20170224,000000,25.1638,25.3281,25.1638,25.3025,2094.6816628699,0
+DJD.US,D,20170227,000000,25.3103,25.3743,25.2287,25.2533,936.05133988509,0
+DJD.US,D,20170228,000000,25.1835,25.2061,25.1835,25.2061,518.33461817741,0
+DJD.US,D,20170301,000000,25.5455,25.6291,25.5455,25.579,2058.0933368809,0
+DJD.US,D,20170302,000000,25.8132,25.8132,25.4294,25.5613,2297.9501405865,0
+DJD.US,D,20170303,000000,25.4284,25.5042,25.4284,25.5042,265.2653634202,0
+DJD.US,D,20170306,000000,25.5367,25.5367,25.3694,25.3694,277.4614720832,0
+DJD.US,D,20170307,000000,25.3192,25.3192,25.2937,25.2937,2038.7828314978,0
+DJD.US,D,20170308,000000,25.4964,25.4964,25.2583,25.2583,647.41010152747,0
+DJD.US,D,20170309,000000,25.2267,25.2267,25.2267,25.2267,243.92217325996,0
+DJD.US,D,20170310,000000,25.2375,25.335,25.2375,25.335,371.98131422144,0
+DJD.US,D,20170313,000000,25.2887,25.2887,25.2365,25.2365,502.07313996008,0
+DJD.US,D,20170314,000000,25.4354,25.4354,25.1618,25.1766,1474.7128058342,0
+DJD.US,D,20170315,000000,25.1136,25.1136,25.1136,25.1136,252.05291236862,0
+DJD.US,D,20170316,000000,25.2779,25.3025,25.2199,25.2199,1428.9773983479,0
+DJD.US,D,20170317,000000,25.2611,25.4422,25.2611,25.3261,3540.9368818237,0
+DJD.US,D,20170320,000000,25.3025,25.3694,25.3025,25.3605,6686.5165744886,0
+DJD.US,D,20170321,000000,25.2611,25.2937,25.0604,25.0604,2038.7828314978,0
+DJD.US,D,20170322,000000,25.027,25.1224,25.0221,25.1224,1136.270790436,0
+DJD.US,D,20170323,000000,25.1933,25.1933,25.087,25.087,422.79843365059,0
+DJD.US,D,20170324,000000,25.0428,25.087,25.0428,25.087,890.31593239885,0
+DJD.US,D,20170327,000000,25.1214,25.1214,24.8695,24.8695,2257.2964450432,0
+DJD.US,D,20170328,000000,25.0702,25.0702,25.0674,25.0674,1738.9618268658,0
+DJD.US,D,20170329,000000,25.0968,25.0968,25.0968,25.0968,126.02645618431,0
+DJD.US,D,20170330,000000,25.09,25.2149,25.09,25.2061,2496.1369063602,0
+DJD.US,D,20170331,000000,25.1106,25.1874,25.1106,25.1874,2694.323672134,0
+DJD.US,D,20170403,000000,25.1529,25.1529,25.0378,25.0378,2203.4302984483,0
+DJD.US,D,20170404,000000,25.146,25.211,25.1352,25.2081,3618.178903356,0
+DJD.US,D,20170405,000000,25.2857,25.396,25.2739,25.2739,4478.0045640974,0
+DJD.US,D,20170406,000000,25.1972,25.2199,25.1559,25.1972,2367.0614230102,0
+DJD.US,D,20170407,000000,25.1972,25.2819,25.0702,25.1716,6304.3718363813,0
+DJD.US,D,20170410,000000,25.3487,25.3487,25.1195,25.146,13008.166231476,0
+DJD.US,D,20170411,000000,25.1874,25.1874,25.0132,25.1214,5177.2481274426,0
+DJD.US,D,20170412,000000,25.2739,25.2739,25.0604,25.1303,9336.1211815249,0
+DJD.US,D,20170413,000000,25.1214,25.1303,24.9257,24.9257,11885.107892092,0
+DJD.US,D,20170417,000000,24.9257,25.146,24.9257,25.146,4616.2271289447,0
+DJD.US,D,20170418,000000,25.1392,25.1392,25.028,25.0968,4677.2076722597,0
+DJD.US,D,20170419,000000,25.1214,25.1214,24.9187,24.9709,5496.3796374577,0
+DJD.US,D,20170420,000000,24.9286,25.1874,24.9286,25.1874,5630.5368327507,0
+DJD.US,D,20170421,000000,25.2149,25.2149,25.0566,25.0802,2847.79137281,0
+DJD.US,D,20170424,000000,25.46,25.46,25.1441,25.2583,3643.5874630706,0
+DJD.US,D,20170425,000000,25.3576,25.518,25.3576,25.4226,7420.3157790456,0
+DJD.US,D,20170426,000000,25.4334,25.5445,25.4334,25.5308,3968.8170274172,0
+DJD.US,D,20170427,000000,25.5022,25.5111,25.4206,25.4806,5303.2745836269,0
+DJD.US,D,20170428,000000,25.5859,25.5859,25.3517,25.3782,4562.3609823498,0
+DJD.US,D,20170501,000000,25.397,25.397,25.2985,25.3428,3145.5796926649,0
+DJD.US,D,20170502,000000,25.3576,25.3576,25.3576,25.3576,2241.0349668259,0
+DJD.US,D,20170503,000000,25.5111,25.5111,25.2583,25.4668,1433.0427679023,0
+DJD.US,D,20170504,000000,25.4019,25.4098,25.333,25.392,3785.8753974723,0
+DJD.US,D,20170505,000000,25.392,25.4334,25.392,25.4334,1195.2186489738,0
+DJD.US,D,20170508,000000,25.5022,25.5111,25.4658,25.4944,952.31281810242,0
+DJD.US,D,20170509,000000,25.4392,25.4688,25.4176,25.4392,1182.0061979222,0
+DJD.US,D,20170510,000000,25.395,25.395,25.395,25.395,127.04279857289,0
+DJD.US,D,20170511,000000,25.2493,25.3251,25.2493,25.3251,976.70503542842,0
+DJD.US,D,20170512,000000,25.3576,25.3576,25.2975,25.2975,832.38441624961,0
+DJD.US,D,20170515,000000,25.5357,25.5357,25.4284,25.4402,774.45290010037,0
+DJD.US,D,20170516,000000,25.3861,25.3861,25.3861,25.3861,800.87780220353,0
+DJD.US,D,20170517,000000,25.2081,25.2365,25.0812,25.0968,6320.6333145987,0
+DJD.US,D,20170518,000000,24.904,25.0162,24.8253,25.0162,3042.929111418,0
+DJD.US,D,20170519,000000,25.2415,25.2415,25.146,25.2405,1015.3260461946,0
+DJD.US,D,20170522,000000,25.1716,25.3015,25.1716,25.2995,2665.8660852536,0
+DJD.US,D,20170523,000000,25.3576,25.3576,25.2789,25.2789,1946.2956741367,0
+DJD.US,D,20170524,000000,25.2641,25.2947,25.2641,25.2947,677.90037318497,0
+DJD.US,D,20170525,000000,25.3664,25.5062,25.3664,25.4137,2067.2404183781,0
+DJD.US,D,20170526,000000,25.3832,25.4176,25.3625,25.3625,717.53772633971,0
+DJD.US,D,20170530,000000,25.4137,25.4137,25.4137,25.4137,174.8108908363,0
+DJD.US,D,20170531,000000,25.5603,25.5603,25.5603,25.5603,548.82488983491,0
+DJD.US,D,20170601,000000,25.6872,25.6872,25.6627,25.6627,896.41398673035,0
+DJD.US,D,20170602,000000,25.578,25.6125,25.578,25.6125,236.80777653988,0
+DJD.US,D,20170605,000000,25.6863,25.6863,25.6863,25.6863,686.03111229363,0
+DJD.US,D,20170606,000000,25.6537,25.6537,25.578,25.578,2546.9540257894,0
+DJD.US,D,20170607,000000,25.5859,25.5859,25.5691,25.5691,316.08248284936,0
+DJD.US,D,20170608,000000,25.6125,25.6125,25.6125,25.6125,341.49104256394,0
+DJD.US,D,20170609,000000,25.7344,25.7344,25.7344,25.7344,405.52061304468,0
+DJD.US,D,20170612,000000,25.7394,25.7816,25.6981,25.7217,4317.4224667013,0
+DJD.US,D,20170614,000000,25.8614,25.8614,25.8614,25.8614,633.18130808731,0
+DJD.US,D,20170615,000000,25.7217,25.7896,25.7217,25.7816,3209.6092631456,0
+DJD.US,D,20170616,000000,25.7561,25.8062,25.7561,25.8062,1191.1532794195,0
+DJD.US,D,20170619,000000,25.9637,25.9637,25.8909,25.8909,294.73929268912,0
+DJD.US,D,20170620,000000,25.8909,25.8909,25.8909,25.8909,361.8178903356,0
+DJD.US,D,20170621,000000,25.8752,25.9096,25.8348,25.8388,2237.9859396601,0
+DJD.US,D,20170622,000000,25.7718,25.883,25.7718,25.7944,2544.9213410122,0
+DJD.US,D,20170623,000000,25.7954,25.7954,25.7954,25.7954,236.80777653988,0
+DJD.US,D,20170626,000000,26.0227,26.0227,25.8928,25.8928,748.02799799721,0
+DJD.US,D,20170627,000000,25.7571,25.758,25.6409,25.6803,2376.2085045074,0
+DJD.US,D,20170628,000000,26.0503,26.0503,25.7689,25.8534,2976.8668561601,0
+DJD.US,D,20170629,000000,25.8614,25.8614,25.6233,25.6489,791.73072070628,0
+DJD.US,D,20170703,000000,25.6065,25.6065,25.6065,25.6065,217.4972711568,0
+DJD.US,D,20170705,000000,25.8043,25.8043,25.8043,25.8043,212.41555921388,0
+DJD.US,D,20170706,000000,25.6587,25.7079,25.6409,25.6409,490.89337368567,0
+DJD.US,D,20170707,000000,25.5298,25.5859,25.5209,25.5859,4663.9952212081,0
+DJD.US,D,20170710,000000,25.6173,25.7266,25.5642,25.577,2789.8598566608,0
+DJD.US,D,20170711,000000,25.6499,25.6499,25.6499,25.6499,573.2171071609,0
+DJD.US,D,20170712,000000,25.7315,25.7315,25.7315,25.7315,120.9447442414,0
+DJD.US,D,20170717,000000,25.887,25.9391,25.8436,25.9391,2027.6030652234,0
+DJD.US,D,20170718,000000,25.76,25.76,25.76,25.76,120.9447442414,0
+DJD.US,D,20170719,000000,25.8398,25.8526,25.8398,25.8526,349.62178167261,0
+DJD.US,D,20170720,000000,25.9391,25.9795,25.9056,25.9765,3340.7174312728,0
+DJD.US,D,20170721,000000,25.9706,25.9706,25.76,25.7954,2789.8598566608,0
+DJD.US,D,20170724,000000,25.9391,25.9391,25.7768,25.7768,13179.928095147,0
+DJD.US,D,20170725,000000,25.9519,25.9519,25.9519,25.9519,1210.4637848025,0
+DJD.US,D,20170726,000000,26.0729,26.1231,26.0729,26.1231,1758.2723322489,0
+DJD.US,D,20170727,000000,26.1595,26.2972,26.1595,26.2766,1296.8528878321,0
+DJD.US,D,20170728,000000,26.1802,26.1802,26.1802,26.1802,454.30504769667,0
+DJD.US,D,20170801,000000,26.4507,26.5167,26.3701,26.5167,2303.0318525294,0
+DJD.US,D,20170802,000000,26.4989,26.5088,26.4291,26.5088,58735.442978609,0
+DJD.US,D,20170803,000000,26.3789,26.5776,26.3789,26.5776,1870.069994993,0
+DJD.US,D,20170804,000000,26.6357,26.6357,26.4989,26.5412,40172.965593526,0
+DJD.US,D,20170807,000000,26.7361,26.7361,26.5718,26.6446,8663.3025202829,0
+DJD.US,D,20170808,000000,26.6446,26.6632,26.5432,26.5776,3354.946224713,0
+DJD.US,D,20170809,000000,26.4891,26.5856,26.4891,26.5698,4431.2528142226,0
+DJD.US,D,20170810,000000,26.4645,26.5176,26.3789,26.4153,8229.3243203578,0
+DJD.US,D,20170811,000000,26.2196,26.4803,26.2196,26.4163,2647.5719222591,0
+DJD.US,D,20170814,000000,26.68,26.68,26.5049,26.5265,5113.2185569619,0
+DJD.US,D,20170815,000000,26.3877,26.5776,26.3877,26.5521,1201.3167033053,0
+DJD.US,D,20170816,000000,26.6446,26.6446,26.4615,26.5344,2324.3750426897,0
+DJD.US,D,20170817,000000,26.3612,26.4241,26.1496,26.2638,2208.5120103912,0
+DJD.US,D,20170818,000000,26.1782,26.1959,26.0247,26.1103,2828.4808674269,0
+DJD.US,D,20170821,000000,26.2116,26.2116,26.0591,26.1949,1218.5945239112,0
+DJD.US,D,20170822,000000,26.3513,26.3967,26.3513,26.3967,784.6163239862,0
+DJD.US,D,20170823,000000,26.3474,26.3592,26.2687,26.3513,2228.8388581629,0
+DJD.US,D,20170824,000000,26.1339,26.1339,26.1339,26.1339,120.9447442414,0
+DJD.US,D,20170829,000000,26.2402,26.3967,26.2402,26.3947,5567.5236046585,0
+DJD.US,D,20170830,000000,26.3327,26.4507,26.2648,26.2648,2234.9369124944,0
+DJD.US,D,20170831,000000,26.3701,26.4704,26.3701,26.4537,991.95017125716,0
+DJD.US,D,20170901,000000,26.5235,26.561,26.5176,26.5176,899.4630138961,0
+DJD.US,D,20170905,000000,26.6446,26.6446,26.3622,26.4055,2724.8139437915,0
+DJD.US,D,20170906,000000,26.4055,26.4055,26.4055,26.4055,3143.5470078877,0
+DJD.US,D,20170907,000000,26.4822,26.4822,26.4173,26.4173,438.04356947934,0
+DJD.US,D,20170908,000000,26.2953,26.3238,26.2953,26.3012,915.72449211343,0
+DJD.US,D,20170911,000000,26.6258,26.6712,26.4567,26.6446,6909.0955575883,0
+DJD.US,D,20170913,000000,26.7174,26.7174,26.7174,26.7174,236.80777653988,0
+DJD.US,D,20170914,000000,26.7911,26.9083,26.7115,26.9083,5518.7391700066,0
+DJD.US,D,20170915,000000,26.8699,26.8699,26.8049,26.8463,1437.1081374566,0
+DJD.US,D,20170918,000000,26.9083,27.0696,26.9083,27.0696,1699.324473711,0
+DJD.US,D,20170919,000000,27.107,27.1444,27.107,27.1444,739.89725888854,0
+DJD.US,D,20170920,000000,27.1641,27.2133,27.1552,27.1552,968.57429631975,0
+DJD.US,D,20170921,000000,27.3235,27.3235,27.0578,27.1808,13376.082176143,0
+DJD.US,D,20170922,000000,27.2045,27.2133,27.1306,27.1897,11880.026180149,0
+DJD.US,D,20170925,000000,27.6413,27.6413,27.1719,27.2045,6433.4473197314,0
+DJD.US,D,20170926,000000,27.4966,27.4966,27.0529,27.0529,5256.5228337521,0
+DJD.US,D,20170927,000000,27.0982,27.0982,26.9584,26.9584,355.71983600411,0
+DJD.US,D,20170928,000000,26.9644,27.1935,26.9644,27.1887,4707.6979439172,0
+DJD.US,D,20170929,000000,27.1109,27.1808,27.042,27.042,5133.5454047335,0
+DJD.US,D,20171002,000000,27.1975,27.3471,27.1975,27.3471,1000.0809103658,0
+DJD.US,D,20171003,000000,27.2753,27.3806,27.2487,27.3244,49046.650988247,0
+DJD.US,D,20171004,000000,27.3756,27.3992,27.3756,27.3934,2610.9835962701,0
+DJD.US,D,20171005,000000,27.5222,27.5222,27.4671,27.5222,3914.9508808223,0
+DJD.US,D,20171006,000000,27.4789,27.4789,27.4406,27.4445,3836.6925169014,0
+DJD.US,D,20171010,000000,27.5301,27.6245,27.5301,27.6245,4333.6839449186,0
+DJD.US,D,20171011,000000,27.5606,27.6079,27.4711,27.4711,3444.3843549083,0
+DJD.US,D,20171012,000000,27.6079,27.6079,27.5222,27.5222,1385.2746756388,0
+DJD.US,D,20171013,000000,27.6836,27.6836,27.5715,27.5891,4814.4138947184,0
+DJD.US,D,20171016,000000,27.718,27.7278,27.66,27.7278,11927.794272412,0
+DJD.US,D,20171017,000000,27.7544,27.7544,27.6551,27.7544,8230.3406627464,0
+DJD.US,D,20171018,000000,27.7623,27.8912,27.7623,27.8686,37163.575780932,0
+DJD.US,D,20171019,000000,27.9158,28.0004,27.8715,27.9227,6945.6838835773,0
+DJD.US,D,20171020,000000,28.207,28.207,27.9335,28.147,8939.7476499775,0
+DJD.US,D,20171023,000000,28.2336,28.2336,28.0525,28.0525,2571.3462431154,0
+DJD.US,D,20171024,000000,28.1382,28.147,28.0801,28.1224,9247.6993937182,0
+DJD.US,D,20171025,000000,28.0703,28.0703,27.8587,27.9719,6893.8504217596,0
+DJD.US,D,20171026,000000,27.9749,28.1037,27.9749,28.0634,1033.6202091891,0
+DJD.US,D,20171027,000000,28.2149,28.2149,28.0349,28.0525,8215.0955269177,0
+DJD.US,D,20171030,000000,28.0772,28.0772,27.8134,27.8558,4611.1454170018,0
+DJD.US,D,20171031,000000,27.8312,27.9079,27.8312,27.9079,1041.7509482977,0
+DJD.US,D,20171101,000000,28.2248,28.2248,27.8912,27.9837,14546.908607791,0
+DJD.US,D,20171102,000000,27.9325,27.9749,27.9089,27.9217,3565.3290991497,0
+DJD.US,D,20171103,000000,28.026,28.026,27.9385,27.9385,2304.048194918,0
+DJD.US,D,20171106,000000,28.1136,28.1136,27.8951,27.9837,7068.6613125959,0
+DJD.US,D,20171107,000000,27.9227,27.9227,27.8292,27.8292,2405.6824337763,0
+DJD.US,D,20171108,000000,27.8282,27.8282,27.8282,27.8282,917.75717689059,0
+DJD.US,D,20171109,000000,27.7968,27.8508,27.7524,27.8508,5361.2060997762,0
+DJD.US,D,20171110,000000,27.718,27.8853,27.718,27.8853,13788.717185907,0
+DJD.US,D,20171113,000000,27.8096,27.8823,27.7623,27.7623,1308.0326541065,0
+DJD.US,D,20171114,000000,27.7082,27.7082,27.6295,27.6295,2446.3361293197,0
+DJD.US,D,20171115,000000,27.7878,27.7878,27.5399,27.6423,1727.7820605914,0
+DJD.US,D,20171116,000000,27.8922,27.8922,27.8922,27.8922,331.32761867811,0
+DJD.US,D,20171117,000000,27.8086,27.8607,27.7377,27.7436,1978.8186305714,0
+DJD.US,D,20171120,000000,27.903,27.9079,27.903,27.9079,389.25913482735,0
+DJD.US,D,20171121,000000,27.9679,28.1086,27.9679,28.0191,883.20153567877,0
+DJD.US,D,20171122,000000,28.0604,28.0604,27.9227,27.9631,1560.0855664751,0
+DJD.US,D,20171127,000000,27.7544,28.1618,27.7544,28.0309,2395.5190098905,0
+DJD.US,D,20171128,000000,28.2336,28.3527,28.1638,28.2631,6101.1033586647,0
+DJD.US,D,20171129,000000,28.4333,28.4422,28.3793,28.4422,822.22099236378,0
+DJD.US,D,20171130,000000,28.7029,28.7551,28.6587,28.7551,12373.968581,0
+DJD.US,D,20171201,000000,29.0699,29.0699,28.5947,28.5947,1517.3991861547,0
+DJD.US,D,20171204,000000,29.1379,29.1379,28.94,28.9518,5973.0442177032,0
+DJD.US,D,20171205,000000,28.7954,28.8584,28.7954,28.8377,11467.391170384,0
+DJD.US,D,20171206,000000,28.7029,28.7029,28.6498,28.6754,2754.2878730604,0
+DJD.US,D,20171207,000000,28.6931,28.7019,28.5662,28.6675,2816.2847587639,0
+DJD.US,D,20171208,000000,28.6636,28.7197,28.64,28.6823,3285.8349422894,0
+DJD.US,D,20171211,000000,28.883,28.883,28.819,28.8387,9436.7390779946,0
+DJD.US,D,20171212,000000,28.9518,29.0522,28.9518,29.006,2799.006938158,0
+DJD.US,D,20171213,000000,29.0719,29.0719,29.0719,29.0719,709.40698723105,0
+DJD.US,D,20171214,000000,29.2569,29.2569,28.9696,28.9696,2140.4170703561,0
+DJD.US,D,20171215,000000,29.1407,29.2067,29.0887,29.1733,11048.658106287,0
+DJD.US,D,20171218,000000,29.5147,29.5147,29.2923,29.2923,17593.903088763,0
+DJD.US,D,20171219,000000,29.3278,29.367,29.2942,29.3248,1263.3135890089,0
+DJD.US,D,20171220,000000,29.7439,29.7439,29.248,29.2658,7289.2076109184,0
+DJD.US,D,20171221,000000,29.2402,29.4704,29.2402,29.4301,97076.959587909,0
+DJD.US,D,20171222,000000,29.5963,29.5963,29.3316,29.4045,4394.6644882336,0
+DJD.US,D,20171226,000000,29.5688,29.5688,29.3356,29.3356,1782.6645495749,0
+DJD.US,D,20171227,000000,29.3622,29.4045,29.3434,29.3828,3039.8800842522,0
+DJD.US,D,20171228,000000,29.4645,29.4694,29.367,29.367,14014.345196173,0
+DJD.US,D,20171229,000000,29.5599,29.5599,29.431,29.431,14627.199656488,0
+DJD.US,D,20180102,000000,29.7203,29.7203,29.4054,29.5511,8354.3344341536,0
+DJD.US,D,20180103,000000,29.6268,29.6268,29.4713,29.5845,39353.793628328,0
+DJD.US,D,20180104,000000,29.7567,29.7892,29.7232,29.737,1765.3867289689,0
+DJD.US,D,20180105,000000,29.9387,29.9387,29.801,29.9121,6563.53914547,0
+DJD.US,D,20180108,000000,30.2753,30.2753,29.9003,29.9889,6170.2146410884,0
+DJD.US,D,20180109,000000,30.1532,30.1532,29.9732,30.0253,10542.519596774,0
+DJD.US,D,20180110,000000,30.0076,30.0076,29.8856,29.9988,9877.8316746397,0
+DJD.US,D,20180111,000000,30.0656,30.2123,30.0656,30.1709,17638.622153861,0
+DJD.US,D,20180112,000000,30.3864,30.4454,30.3165,30.4454,9813.802104159,0
+DJD.US,D,20180116,000000,30.8586,30.8586,30.2899,30.4032,12827.257286308,0
+DJD.US,D,20180117,000000,30.7652,30.7652,30.4514,30.6875,5889.7041418394,0
+DJD.US,D,20180118,000000,30.9276,30.9276,30.5114,30.6068,21007.797172014,0
+DJD.US,D,20180119,000000,30.6265,30.6265,30.4543,30.5911,6866.4091772678,0
+DJD.US,D,20180122,000000,30.3953,30.7308,30.3953,30.7308,7672.3686914143,0
+DJD.US,D,20180123,000000,30.5832,30.8852,30.5832,30.8076,13745.014463199,0
+DJD.US,D,20180124,000000,31.0221,31.0545,30.779,30.8941,5109.1531874075,0
+DJD.US,D,20180125,000000,30.9728,30.9837,30.8862,30.9256,4953.6528019543,0
+DJD.US,D,20180126,000000,31.0161,31.3428,31.0161,31.3428,5682.3702945684,0
+DJD.US,D,20180129,000000,31.207,31.2778,31.207,31.207,3352.9135399358,0
+DJD.US,D,20180130,000000,31.2218,31.2218,30.6993,30.7652,9868.6845931425,0
+DJD.US,D,20180131,000000,30.7554,30.841,30.6265,30.7554,8256.7655648496,0
+DJD.US,D,20180201,000000,30.6177,30.8548,30.4366,30.6491,5607.1609578133,0
+DJD.US,D,20180202,000000,30.412,30.416,29.86,29.9643,12371.935896223,0
+DJD.US,D,20180205,000000,29.7666,29.7666,28.4127,28.5298,27421.933986362,0
+DJD.US,D,20180206,000000,27.7426,28.9902,27.7426,28.9902,21784.282756892,0
+DJD.US,D,20180207,000000,29.4713,29.4793,29.1279,29.2814,4620.292498499,0
+DJD.US,D,20180208,000000,29.2923,29.2923,27.9985,28.0516,197002.72689102,0
+DJD.US,D,20180209,000000,28.5691,28.5691,27.4652,28.2592,21880.835283807,0
+DJD.US,D,20180212,000000,28.7137,28.8121,28.5336,28.7747,5810.4294355299,0
+DJD.US,D,20180213,000000,28.6596,28.822,28.6203,28.7817,3716.7641150486,0
+DJD.US,D,20180214,000000,28.6449,29.0857,28.6449,29.0857,5726.0730172775,0
+DJD.US,D,20180215,000000,29.247,29.3868,29.1015,29.37,3338.6847464957,0
+DJD.US,D,20180216,000000,29.3268,29.7468,29.3268,29.617,4789.0053350038,0
+DJD.US,D,20180220,000000,29.0857,29.0857,29.0857,29.0857,4294.0465917638,0
+DJD.US,D,20180221,000000,29.2146,29.2146,28.9125,28.9322,991.95017125716,0
+DJD.US,D,20180222,000000,29.1093,29.2402,28.9902,28.9902,6144.8060813738,0
+DJD.US,D,20180223,000000,29.1015,29.4301,29.1015,29.4271,4864.214671759,0
+DJD.US,D,20180226,000000,29.7134,29.9033,29.6593,29.9033,9533.29160491,0
+DJD.US,D,20180227,000000,29.9319,29.9319,29.6986,29.6986,6121.4302064364,0
+DJD.US,D,20180228,000000,29.8246,29.8246,29.2146,29.2146,4943.4893780685,0
+DJD.US,D,20180301,000000,28.9125,29.188,28.6016,28.6881,9504.8340180297,0
+DJD.US,D,20180302,000000,28.4776,28.7895,28.4776,28.7895,3550.083963321,0
+DJD.US,D,20180305,000000,28.6026,29.2047,28.6026,29.2047,5945.6029732115,0
+DJD.US,D,20180306,000000,29.2146,29.2146,29.1093,29.1279,3177.086306711,0
+DJD.US,D,20180307,000000,28.8623,29.0768,28.8623,29.0768,5869.3772940677,0
+DJD.US,D,20180308,000000,29.0857,29.1407,29.0581,29.1407,2520.5291236862,0
+DJD.US,D,20180309,000000,29.4969,29.7203,29.3868,29.7203,9128.7873342539,0
+DJD.US,D,20180312,000000,29.6898,29.6898,29.5845,29.5845,1253.150165123,0
+DJD.US,D,20180313,000000,29.7272,29.741,29.3769,29.3769,9580.0433547849,0
+DJD.US,D,20180314,000000,29.5157,29.5157,29.2234,29.2234,732.78286216846,0
+DJD.US,D,20180315,000000,29.247,29.247,29.1359,29.247,587.44590060107,0
+DJD.US,D,20180316,000000,29.3336,29.3868,29.3336,29.3622,2204.4466408369,0
+DJD.US,D,20180319,000000,29.2844,29.2844,28.7993,28.8171,1131.1890784931,0
+DJD.US,D,20180320,000000,28.8889,28.8889,28.8702,28.8702,387.22645005018,0
+DJD.US,D,20180321,000000,29.0817,29.0817,29.0207,29.0207,5065.4504646985,0
+DJD.US,D,20180322,000000,28.6715,28.6715,28.3182,28.3182,2518.4964389091,0
+DJD.US,D,20180323,000000,28.1982,28.3793,27.7426,27.7426,3542.9695666009,0
+DJD.US,D,20180326,000000,27.8892,28.2178,27.8892,28.1548,4626.3905528305,0
+DJD.US,D,20180327,000000,28.6596,28.6596,28.6596,28.6596,194.12139621938,0
+DJD.US,D,20180328,000000,28.026,28.3349,28.026,28.3221,1309.0489964951,0
+DJD.US,D,20180329,000000,28.3831,28.6026,28.3831,28.574,1195.2186489738,0
+DJD.US,D,20180402,000000,28.149,28.4343,27.6029,27.6029,11964.382598401,0
+DJD.US,D,20180403,000000,27.9394,28.2267,27.8981,28.2267,2473.7773738114,0
+DJD.US,D,20180404,000000,27.5655,28.5544,27.5655,28.5544,2596.75480283,0
+DJD.US,D,20180405,000000,28.7541,28.8958,28.7197,28.7875,12868.92732424,0
+DJD.US,D,20180406,000000,28.4884,28.5464,27.8981,28.1548,241279.68304964,0
+DJD.US,D,20180409,000000,28.1913,28.6321,28.1913,28.2857,5917.1453863312,0
+DJD.US,D,20180410,000000,28.6596,28.8053,28.6596,28.7718,4559.3119551841,0
+DJD.US,D,20180411,000000,28.7718,28.7718,28.5898,28.5898,1056.9960841265,0
+DJD.US,D,20180412,000000,28.9528,28.9528,28.8978,28.939,1506.2194198802,0
+DJD.US,D,20180413,000000,28.9194,28.9194,28.9194,28.9194,612.85446031565,0
+DJD.US,D,20180416,000000,29.0148,29.1634,29.0109,29.1171,4393.648145845,0
+DJD.US,D,20180417,000000,29.5619,29.5619,29.368,29.4143,1624.1151369559,0
+DJD.US,D,20180418,000000,29.3178,29.3228,29.3178,29.3228,513.2529062345,0
+DJD.US,D,20180419,000000,29.4143,29.4143,29.1919,29.1919,741.92994366571,0
+DJD.US,D,20180420,000000,29.0955,29.0955,28.9882,29.0316,1310.0653388837,0
+DJD.US,D,20180423,000000,29.0759,29.1545,28.9971,29.1359,8531.178009767,0
+DJD.US,D,20180424,000000,29.0483,29.0925,28.8141,28.8141,6888.7687098167,0
+DJD.US,D,20180425,000000,28.6409,28.8043,28.511,28.7197,24200.128614553,0
+DJD.US,D,20180426,000000,28.9528,28.9528,28.9194,28.9194,1400.5198114676,0
+DJD.US,D,20180427,000000,29.1349,29.1349,29.1103,29.1103,938.08402466226,0
+DJD.US,D,20180430,000000,29.2648,29.2648,29.2234,29.2313,6186.4761193057,0
+DJD.US,D,20180501,000000,28.6144,28.7029,28.6144,28.7029,1365.9641702558,0
+DJD.US,D,20180502,000000,28.6498,28.6498,28.4412,28.4412,5743.3508378834,0
+DJD.US,D,20180503,000000,28.4343,28.4343,28.1392,28.4343,4212.7392006772,0
+DJD.US,D,20180504,000000,28.3477,28.8141,28.3429,28.8141,6315.5516026558,0
+DJD.US,D,20180507,000000,29.1171,29.1171,28.6754,28.6773,2779.6964327749,0
+DJD.US,D,20180508,000000,28.7433,28.7433,28.7009,28.7069,878.11982373585,0
+DJD.US,D,20180509,000000,29.0325,29.0749,29.0325,29.0749,1328.3595018782,0
+DJD.US,D,20180510,000000,29.1545,29.2559,29.1545,29.2559,1330.3921866554,0
+DJD.US,D,20180511,000000,29.3582,29.3877,29.3582,29.3877,1533.660664372,0
+DJD.US,D,20180514,000000,29.4655,29.5816,29.4566,29.4684,14128.175543694,0
+DJD.US,D,20180515,000000,29.1359,29.2923,29.1359,29.2923,4559.3119551841,0
+DJD.US,D,20180516,000000,29.3434,29.4547,29.3268,29.4547,991.95017125716,0
+DJD.US,D,20180517,000000,29.4261,29.4261,29.4261,29.4261,354.70349361552,0
+DJD.US,D,20180518,000000,29.3434,29.3434,29.2146,29.2175,1461.5003547826,0
+DJD.US,D,20180521,000000,29.2402,29.2402,29.2402,29.2402,309.98442851786,0
+DJD.US,D,20180522,000000,29.6574,29.679,29.4566,29.4566,6955.8473074631,0
+DJD.US,D,20180523,000000,29.3012,29.3208,29.1781,29.3012,3656.7999141222,0
+DJD.US,D,20180524,000000,29.1781,29.2795,29.1781,29.2736,1122.0419969958,0
+DJD.US,D,20180525,000000,29.2352,29.2352,29.1427,29.1516,13707.409794821,0
+DJD.US,D,20180529,000000,28.9656,29.0759,28.76,28.76,2666.8824276422,0
+DJD.US,D,20180530,000000,29.2588,29.2588,29.2588,29.2588,194.12139621938,0
+DJD.US,D,20180531,000000,29.2047,29.2047,29.2047,29.2047,331.32761867811,0
+DJD.US,D,20180601,000000,29.2293,29.2293,29.2293,29.2293,1242.9867412372,0
+DJD.US,D,20180605,000000,29.3405,29.372,29.2648,29.372,7446.7406811488,0
+DJD.US,D,20180606,000000,29.4281,29.6091,29.4281,29.5934,2944.3438997254,0
+DJD.US,D,20180607,000000,29.675,29.8895,29.675,29.8049,839.49881296969,0
+DJD.US,D,20180608,000000,29.8285,29.9427,29.8217,29.9427,10210.175635706,0
+DJD.US,D,20180611,000000,29.9447,30.045,29.9151,30.0253,6324.698684153,0
+DJD.US,D,20180612,000000,29.9495,29.984,29.8689,29.9151,3816.3656691298,0
+DJD.US,D,20180613,000000,29.8757,29.984,29.8629,29.984,1373.0785669758,0
+DJD.US,D,20180614,000000,29.7862,29.7862,29.7194,29.74,1137.2871328246,0
+DJD.US,D,20180615,000000,29.616,29.616,29.5934,29.5934,1739.9781692544,0
+DJD.US,D,20180618,000000,29.4566,29.4753,29.2844,29.4753,1668.8342020535,0
+DJD.US,D,20180619,000000,29.2923,29.3552,29.2795,29.3514,2622.1633625446,0
+DJD.US,D,20180620,000000,29.314,29.3287,29.314,29.3268,6512.7220260409,0
+DJD.US,D,20180621,000000,29.0759,29.0778,29.0759,29.0759,447.19065097659,0
+DJD.US,D,20180622,000000,29.3582,29.3877,29.3434,29.3602,1826.3672722839,0
+DJD.US,D,20180625,000000,29.3966,29.3966,28.8328,28.8594,4083.6637173271,0
+DJD.US,D,20180626,000000,29.0689,29.0945,29.0601,29.0601,3338.6847464957,0
+DJD.US,D,20180627,000000,29.0247,29.2874,29.0247,29.2874,2555.0847648981,0
+DJD.US,D,20180628,000000,29.0079,29.0975,29.0079,29.0975,406.53695543326,0
+DJD.US,D,20180629,000000,29.2746,29.2746,29.2687,29.2726,735.83188933421,0
+DJD.US,D,20180702,000000,29.4851,29.4851,28.9499,29.0079,4631.4722647735,0
+DJD.US,D,20180703,000000,29.1379,29.1379,29.1379,29.1379,498.00777040575,0
+DJD.US,D,20180705,000000,29.246,29.3296,29.2342,29.2342,2900.6411770163,0
+DJD.US,D,20180706,000000,29.3464,29.4822,29.3464,29.4665,5428.2846974227,0
+DJD.US,D,20180710,000000,29.8374,29.8679,29.8374,29.8453,1710.5042399855,0
+DJD.US,D,20180711,000000,29.6574,29.6574,29.616,29.616,807.99219892361,0
+DJD.US,D,20180712,000000,29.8236,29.8236,29.8029,29.8029,445.15796619942,0
+DJD.US,D,20180713,000000,29.8885,29.9063,29.8364,29.8531,3615.1298761903,0
+DJD.US,D,20180716,000000,29.7134,29.8275,29.7134,29.8275,4305.2263580383,0
+DJD.US,D,20180717,000000,29.9663,29.981,29.9663,29.981,717.53772633971,0
+DJD.US,D,20180718,000000,29.8885,29.8885,29.8885,29.8885,129.07548335006,0
+DJD.US,D,20180719,000000,29.8983,29.8983,29.8827,29.8827,1135.2544480474,0
+DJD.US,D,20180720,000000,29.8207,29.8207,29.8207,29.8207,837.46612819252,0
+DJD.US,D,20180724,000000,29.8207,30.0892,29.8207,30.0037,3051.0598505266,0
+DJD.US,D,20180725,000000,30.0992,30.1237,30.0992,30.1237,927.92060077642,0
+DJD.US,D,20180726,000000,30.3441,30.4562,30.3441,30.3992,3459.6294907371,0
+DJD.US,D,20180727,000000,30.0037,30.2999,30.0037,30.2999,1079.3556166753,0
+DJD.US,D,20180730,000000,30.2565,30.2999,30.2565,30.2999,389.25913482735,0
+DJD.US,D,20180731,000000,30.169,30.409,30.169,30.409,447.19065097659,0
+DJD.US,D,20180801,000000,30.3146,30.3146,30.2103,30.2477,3217.7400022543,0
+DJD.US,D,20180802,000000,30.2811,30.2811,30.2585,30.2585,1176.9244859793,0
+DJD.US,D,20180803,000000,30.4041,30.4474,30.4041,30.4041,1044.7999754635,0
+DJD.US,D,20180806,000000,30.5016,30.5153,30.4926,30.5153,2551.0193953437,0
+DJD.US,D,20180807,000000,30.8232,30.8232,30.6451,30.6649,1546.8731154236,0
+DJD.US,D,20180808,000000,30.6915,30.6915,30.6915,30.6915,148.38598873314,0
+DJD.US,D,20180809,000000,30.6481,30.6481,30.6481,30.6481,385.19376527302,0
+DJD.US,D,20180810,000000,30.4169,30.4169,30.3343,30.3441,2751.2388458946,0
+DJD.US,D,20180813,000000,30.3077,30.475,30.2999,30.2999,2422.9602543823,0
+DJD.US,D,20180814,000000,30.3441,30.4376,30.3441,30.3854,2378.2411892846,0
+DJD.US,D,20180815,000000,30.0636,30.1591,30.0636,30.1591,3077.4847526298,0
+DJD.US,D,20180816,000000,30.7101,30.7101,30.6127,30.6127,1764.3703865804,0
+DJD.US,D,20180820,000000,30.6403,31.0319,30.6403,30.9837,2461.5812651484,0
+DJD.US,D,20180821,000000,31.0161,31.0869,31.0161,31.0869,2664.849742865,0
+DJD.US,D,20180822,000000,30.9975,30.9975,30.9236,30.9236,876.08713895868,0
+DJD.US,D,20180823,000000,30.9,31.1519,30.7524,31.1519,16513.5311297,0
+DJD.US,D,20180824,000000,30.9561,31.0505,30.9226,31.0505,5138.6271166765,0
+DJD.US,D,20180827,000000,31.0869,31.21,31.0869,31.21,1330.3921866554,0
+DJD.US,D,20180828,000000,31.1716,31.1716,31.1716,31.1716,141.27159201306,0
+DJD.US,D,20180829,000000,31.3103,31.3152,31.2896,31.3152,739.89725888854,0
+DJD.US,D,20180830,000000,31.1214,31.1214,31.1214,31.1214,434.99454231359,0
+DJD.US,D,20180831,000000,31.0063,31.0063,31.0063,31.0063,557.97197133215,0
+DJD.US,D,20180904,000000,30.8754,30.8932,30.8754,30.8932,520.36730295458,0
+DJD.US,D,20180905,000000,31.0869,31.1312,31.0869,31.0869,4072.4839510527,0
+DJD.US,D,20180906,000000,31.1568,31.2238,31.1037,31.1037,1661.7198053335,0
+DJD.US,D,20180907,000000,31.0673,31.0673,30.9965,30.9965,453.28870530809,0
+DJD.US,D,20180910,000000,31.1716,31.1992,31.1431,31.1912,7246.5212305979,0
+DJD.US,D,20180911,000000,31.1588,31.1588,31.1588,31.1588,398.4062163246,0
+DJD.US,D,20180912,000000,31.4353,31.4353,31.2612,31.2739,2136.3517008018,0
+DJD.US,D,20180914,000000,31.2857,31.3979,31.2857,31.3979,3334.6193769413,0
+DJD.US,D,20180917,000000,31.452,31.5248,31.4215,31.4215,2694.323672134,0
+DJD.US,D,20180918,000000,31.574,31.574,31.4795,31.5652,1733.8801149229,0
+DJD.US,D,20180919,000000,31.6104,31.6576,31.6104,31.639,1770.4684409119,0
+DJD.US,D,20180920,000000,31.8701,31.9597,31.8701,31.9597,2765.4676393348,0
+DJD.US,D,20180921,000000,32.0817,32.0984,32.0178,32.0276,12426.818385206,0
+DJD.US,D,20180924,000000,31.879,31.939,31.8445,31.8957,1344.6209800955,0
+DJD.US,D,20180925,000000,31.8908,31.8908,31.8249,31.8249,993.98285603433,0
+DJD.US,D,20180926,000000,31.9312,31.9312,31.8417,31.8417,532.56341161758,0
+DJD.US,D,20180928,000000,31.8053,31.8053,31.8053,31.8053,909.62643778193,0
+DJD.US,D,20181001,000000,32.0276,32.0276,31.8967,31.9862,5832.7889680788,0
+DJD.US,D,20181002,000000,31.9489,32.1447,31.9489,32.1447,3293.965681398,0
+DJD.US,D,20181003,000000,32.2736,32.2736,32.1585,32.1585,2030.6520923892,0
+DJD.US,D,20181004,000000,31.8181,31.8525,31.7629,31.7629,4006.4216957948,0
+DJD.US,D,20181005,000000,31.9922,31.9922,31.9017,31.9017,722.61943828263,0
+DJD.US,D,20181008,000000,31.641,31.8081,31.641,31.8081,2039.7991738864,0
+DJD.US,D,20181009,000000,31.819,31.819,31.819,31.819,550.85757461207,0
+DJD.US,D,20181010,000000,31.5809,31.6084,31.1755,31.1952,4458.6940587143,0
+DJD.US,D,20181011,000000,30.6589,30.9296,30.1198,30.1296,11430.802844394,0
+DJD.US,D,20181012,000000,31.3251,31.3251,30.2349,30.2861,6153.953162871,0
+DJD.US,D,20181015,000000,30.2349,30.6097,30.2349,30.5871,2085.5345813726,0
+DJD.US,D,20181016,000000,31.1657,31.1657,30.6225,30.9856,3977.9641089145,0
+DJD.US,D,20181017,000000,30.7062,31.2808,30.7062,30.899,608015.6542036,0
+DJD.US,D,20181018,000000,30.7977,31.0004,30.5507,30.7534,7221.1126708833,0
+DJD.US,D,20181019,000000,31.1558,31.1558,30.898,30.898,4316.4061243127,0
+DJD.US,D,20181022,000000,31.0093,31.1155,30.7534,30.7977,3156.7594589393,0
+DJD.US,D,20181023,000000,30.1759,30.5478,30.1759,30.4552,8647.0410420655,0
+DJD.US,D,20181024,000000,31.0004,31.0004,30.1995,30.2881,16862.136568983,0
+DJD.US,D,20181025,000000,30.411,30.5675,30.0774,30.5124,10164.44022822,0
+DJD.US,D,20181026,000000,29.9013,30.1384,29.6475,29.9447,12392.262743995,0
+DJD.US,D,20181029,000000,30.104,30.2339,29.6702,29.8443,5681.3539521799,0
+DJD.US,D,20181030,000000,30.1995,30.35,29.9889,30.35,296175.38448418,0
+DJD.US,D,20181031,000000,30.5606,30.7318,30.5498,30.7318,4981.0940464461,0
+DJD.US,D,20181101,000000,30.9482,30.9482,30.6924,30.7721,2050.9789401608,0
+DJD.US,D,20181102,000000,30.9738,30.9738,30.5134,30.5134,4271.687059215,0
+DJD.US,D,20181105,000000,31.0367,31.1736,30.9827,31.1204,3816.3656691298,0
+DJD.US,D,20181106,000000,31.3428,31.3428,31.1558,31.2366,6166.149271534,0
+DJD.US,D,20181107,000000,31.4225,31.7708,31.4225,31.7708,3336.6520617185,0
+DJD.US,D,20181108,000000,31.9932,32.0266,31.7993,31.8957,9300.5491979245,0
+DJD.US,D,20181109,000000,32.0916,32.0916,31.7452,31.8357,6812.5430306729,0
+DJD.US,D,20181112,000000,32.0178,32.0178,31.3831,31.4028,9956.0900385606,0
+DJD.US,D,20181113,000000,31.265,31.3497,31.265,31.265,1146.4342143218,0
+DJD.US,D,20181114,000000,31.3831,31.3831,31.0102,31.0102,618.95251464714,0
+DJD.US,D,20181115,000000,30.8686,31.4028,30.7938,31.271,19270.868029925,0
+DJD.US,D,20181116,000000,31.2178,31.6842,31.2178,31.5828,13913.727299703,0
+DJD.US,D,20181119,000000,31.7324,31.7324,31.271,31.3615,7356.2862085649,0
+DJD.US,D,20181120,000000,30.8951,31.0181,30.597,30.6924,21422.464866556,0
+DJD.US,D,20181121,000000,31.0004,31.0004,30.839,30.8468,15778.715582754,0
+DJD.US,D,20181123,000000,30.35,30.5793,30.35,30.4868,2950.4419540569,0
+DJD.US,D,20181126,000000,30.9197,30.9669,30.7298,30.9,13560.040148476,0
+DJD.US,D,20181127,000000,30.8242,31.0801,30.8242,31.0043,1790.7952886835,0
+DJD.US,D,20181128,000000,31.3792,31.6232,31.1608,31.5445,15580.52881698,0
+DJD.US,D,20181129,000000,31.578,31.8081,31.5445,31.631,12255.056521536,0
+DJD.US,D,20181130,000000,31.631,31.9312,31.6164,31.9135,11126.916470209,0
+DJD.US,D,20181203,000000,32.5471,32.5471,32.003,32.0916,30051.211745627,0
+DJD.US,D,20181204,000000,31.9862,32.1663,31.2562,31.2995,17119.271193295,0
+DJD.US,D,20181206,000000,30.6058,31.2366,30.6058,31.1332,16364.128798577,0
+DJD.US,D,20181207,000000,31.2808,31.4471,30.6225,30.6825,131442.54477307,0
+DJD.US,D,20181210,000000,30.6137,30.8332,30.1198,30.8046,124610.69123701,0
+DJD.US,D,20181211,000000,31.3339,31.3339,30.7436,30.8026,7641.8784197568,0
+DJD.US,D,20181212,000000,31.3428,31.3428,30.842,30.842,67413.990634721,0
+DJD.US,D,20181213,000000,31.0004,31.0703,30.9305,31.0161,8921.453486983,0
+DJD.US,D,20181214,000000,30.842,30.842,30.3795,30.3943,7247.5375729865,0
+DJD.US,D,20181217,000000,30.2261,30.3136,29.7016,29.7104,8809.6558242388,0
+DJD.US,D,20181218,000000,30.0352,30.0352,29.5757,29.7774,15943.363049704,0
+DJD.US,D,20181219,000000,29.9801,30.1847,29.2598,29.4133,33357.373535688,0
+DJD.US,D,20181220,000000,29.1624,29.2254,28.4874,28.7345,37351.599122819,0
+DJD.US,D,20181221,000000,28.9922,29.369,28.4786,28.4796,164511.2770704,0
+DJD.US,D,20181224,000000,28.1676,28.1726,27.6462,27.6462,41973.924306096,0
+DJD.US,D,20181226,000000,27.9385,28.76,27.9385,28.76,5883.6060875079,0
+DJD.US,D,20181227,000000,28.6114,29.0335,28.0968,29.0335,53316.305362684,0
+DJD.US,D,20181228,000000,29.5993,29.5993,28.9764,28.9912,13374.049491366,0
+DJD.US,D,20181231,000000,29.3533,29.4419,29.1319,29.4419,24217.40643516,0
+DJD.US,D,20190102,000000,29.0925,29.4949,29.0925,29.3622,62052.784534945,0
+DJD.US,D,20190103,000000,29.0266,29.0266,28.7649,28.8043,2584976.4108886,0
+DJD.US,D,20190104,000000,29.1939,29.7134,29.0887,29.4949,80591.88604509,0
+DJD.US,D,20190107,000000,29.7006,29.8591,29.4949,29.7222,665977.6606245,0
+DJD.US,D,20190108,000000,30.1867,30.1867,29.7321,30.044,132662.15563937,0
+DJD.US,D,20190109,000000,30.2831,30.2831,29.9309,30.0627,91492.158162644,0
+DJD.US,D,20190110,000000,30.0627,30.1788,29.798,30.1788,153219.71313325,0
+DJD.US,D,20190111,000000,30.1601,30.1867,29.8581,30.1867,34061.698810976,0
+DJD.US,D,20190114,000000,30.0342,30.044,29.8482,30.0342,53029.696809103,0
+DJD.US,D,20190115,000000,29.9909,30.229,29.9525,30.229,45532.139008526,0
+DJD.US,D,20190116,000000,30.2201,30.229,30.044,30.169,24493.851564854,0
+DJD.US,D,20190117,000000,30.1326,30.3628,29.9909,30.3628,75638.233243135,0
+DJD.US,D,20190118,000000,30.7081,30.7613,30.3874,30.7515,63429.928471475,0
+DJD.US,D,20190122,000000,30.6029,30.6029,30.1384,30.3805,152564.17229261,0
+DJD.US,D,20190123,000000,30.8223,30.8223,30.3372,30.6137,18581.787890466,0
+DJD.US,D,20190124,000000,30.6895,30.6895,30.3874,30.5832,60049.573687048,0
+DJD.US,D,20190125,000000,30.8046,30.8046,30.4966,30.5468,96072.813307989,0
+DJD.US,D,20190128,000000,30.3717,30.3717,30.0784,30.2831,30272.774386338,0
+DJD.US,D,20190129,000000,30.4238,30.4789,30.2919,30.351,381865.24395041,0
+DJD.US,D,20190130,000000,30.6285,30.78,30.3805,30.6697,39875.177273672,0
+DJD.US,D,20190131,000000,30.6629,30.9571,30.5832,30.9571,27683.133980228,0
+DJD.US,D,20190201,000000,31.2474,31.2474,30.8666,31.0515,2300596.6961664,0
+DJD.US,D,20190204,000000,31.0613,31.1243,30.845,31.0249,39030.596748759,0
+DJD.US,D,20190205,000000,31.3871,31.3871,31.1115,31.1864,49148.285227105,0
+DJD.US,D,20190206,000000,31.3625,31.3625,31.1982,31.2474,25654.514572616,0
+DJD.US,D,20190207,000000,31.1962,31.1962,30.8046,30.9659,28280.743304715,0
+DJD.US,D,20190208,000000,30.9571,30.9738,30.7426,30.9738,9929.6651364575,0
+DJD.US,D,20190211,000000,31.1864,31.1864,30.9187,31.0093,18213.871945799,0
+DJD.US,D,20190212,000000,31.4156,31.4156,31.1952,31.332,101353.72835907,0
+DJD.US,D,20190213,000000,31.4255,31.6528,31.4255,31.5386,49395.25642753,0
+DJD.US,D,20190214,000000,31.5287,31.5573,31.3005,31.4511,25921.812620813,0
+DJD.US,D,20190215,000000,31.758,31.9194,31.6045,31.9194,12888.237829623,0
+DJD.US,D,20190219,000000,31.8751,32.0974,31.8505,31.9636,25362.824307093,0
+DJD.US,D,20190220,000000,31.9843,31.998,31.7954,31.9105,41247.239498259,0
+DJD.US,D,20190221,000000,31.9017,31.998,31.8141,31.9017,50230.689870946,0
+DJD.US,D,20190222,000000,32.0148,32.1575,32.0148,32.124,15696.391849279,0
+DJD.US,D,20190225,000000,32.3622,32.372,32.1949,32.2529,28568.368200684,0
+DJD.US,D,20190226,000000,32.1851,32.306,32.1309,32.3001,18140.695293821,0
+DJD.US,D,20190227,000000,32.1949,32.2815,32.0335,32.1851,22566.866396101,0
+DJD.US,D,20190228,000000,32.1949,32.2381,32.1053,32.1053,74710.31264236,0
+DJD.US,D,20190301,000000,32.3532,32.3532,32.062,32.1949,8223.2262660263,0
+DJD.US,D,20190304,000000,32.3966,32.3966,31.8043,32.0709,103758.39445046,0
+DJD.US,D,20190305,000000,31.9912,32.062,31.9754,32.0335,9537.3569744644,0
+DJD.US,D,20190306,000000,32.0246,32.0246,31.7905,31.8593,13078.293856288,0
+DJD.US,D,20190307,000000,31.7767,31.7767,31.5425,31.6528,15615.084458192,0
+DJD.US,D,20190308,000000,31.327,31.511,31.3054,31.4431,16496.253309093,0
+DJD.US,D,20190311,000000,31.6036,31.9706,31.6036,31.944,12095.490766528,0
+DJD.US,D,20190312,000000,32.0246,32.0896,31.9361,31.9754,15765.503131702,0
+DJD.US,D,20190313,000000,32.2627,32.2627,32.0246,32.1751,14564.186428397,0
+DJD.US,D,20190314,000000,32.2815,32.2815,32.1152,32.1575,89622.088167651,0
+DJD.US,D,20190315,000000,32.3287,32.3532,32.1575,32.3021,22734.562890217,0
+DJD.US,D,20190318,000000,32.5501,32.5501,32.2726,32.3798,11931.859641966,0
+DJD.US,D,20190319,000000,32.7094,32.7094,32.3188,32.3424,25374.004073367,0
+DJD.US,D,20190320,000000,32.2529,32.429,32.1388,32.2627,10223.388086758,0
+DJD.US,D,20190321,000000,32.2381,32.5767,32.2381,32.5077,13470.602018281,0
+DJD.US,D,20190322,000000,32.4074,32.4074,31.9961,32.0965,31105.158802588,0
+DJD.US,D,20190325,000000,31.9952,32.1299,31.9164,31.9892,18479.137309219,0
+DJD.US,D,20190326,000000,32.1565,32.3188,32.1476,32.2903,5426.2520126455,0
+DJD.US,D,20190327,000000,32.3631,32.3631,31.9754,32.1339,11792.620734731,0
+DJD.US,D,20190328,000000,32.2225,32.2903,32.0138,32.2225,13359.820697926,0
+DJD.US,D,20190329,000000,32.4881,32.4881,32.2037,32.3936,14793.879808216,0
+DJD.US,D,20190401,000000,32.7094,32.9475,32.6209,32.7458,46638.935869693,0
+DJD.US,D,20190402,000000,32.8708,32.8708,32.5451,32.6465,17880.511642344,0
+DJD.US,D,20190403,000000,32.7094,32.7448,32.5767,32.6209,22748.791683657,0
+DJD.US,D,20190404,000000,32.8098,32.8098,32.6297,32.738,60228.449947438,0
+DJD.US,D,20190405,000000,32.8,32.8442,32.7872,32.803,13622.03703418,0
+DJD.US,D,20190408,000000,32.7802,32.8413,32.7458,32.8413,9626.7951046597,0
+DJD.US,D,20190409,000000,32.8354,32.8354,32.5767,32.6563,12983.77401415,0
+DJD.US,D,20190410,000000,32.7626,32.7626,32.6347,32.7094,8577.9297596419,0
+DJD.US,D,20190411,000000,32.7902,32.7902,32.6131,32.7193,14425.96386355,0
+DJD.US,D,20190412,000000,32.9683,32.9683,32.8186,32.8964,12511.174803459,0
+DJD.US,D,20190415,000000,32.9427,32.9427,32.8186,32.9062,23839.327066606,0
+DJD.US,D,20190416,000000,33.0853,33.0853,32.9161,32.9957,22501.820483231,0
+DJD.US,D,20190417,000000,33.1738,33.1738,32.8718,32.9427,29150.732389342,0
+DJD.US,D,20190418,000000,33.0125,33.041,32.862,33.0047,31142.763470965,0
+DJD.US,D,20190422,000000,33.0047,33.0047,32.9161,32.9761,18489.300733104,0
+DJD.US,D,20190423,000000,33.0656,33.1542,32.9683,33.0755,16762.535014902,0
+DJD.US,D,20190424,000000,33.0942,33.106,32.9987,33.041,16537.923347025,0
+DJD.US,D,20190425,000000,32.8098,32.8875,32.7016,32.8393,28734.032010023,0
+DJD.US,D,20190426,000000,32.6661,32.7902,32.6661,32.7802,23928.765196802,0
+DJD.US,D,20190429,000000,32.8875,32.8875,32.8,32.862,18950.720177521,0
+DJD.US,D,20190430,000000,32.862,33.041,32.8344,32.9879,13850.714071612,0
+DJD.US,D,20190501,000000,33.3165,33.3165,32.7902,32.7902,42028.80679508,0
+DJD.US,D,20190502,000000,32.9879,32.9879,32.5412,32.6386,65781.744758657,0
+DJD.US,D,20190503,000000,32.7902,32.9299,32.7282,32.9062,6558.4574335271,0
+DJD.US,D,20190506,000000,32.3287,32.8442,32.1034,32.7626,22310.748114177,0
+DJD.US,D,20190507,000000,32.5589,32.5589,32.1043,32.2775,74967.447266671,0
+DJD.US,D,20190508,000000,32.2135,32.4428,32.2037,32.2903,4535.9360802466,0
+DJD.US,D,20190509,000000,32.1388,32.1939,31.8367,32.1447,9863.6028811996,0
+DJD.US,D,20190510,000000,32.0502,32.3188,31.7727,32.3188,62014.163524178,0
+DJD.US,D,20190513,000000,31.7816,31.8987,31.6074,31.6665,34813.792178528,0
+DJD.US,D,20190514,000000,31.7521,32.0532,31.7521,31.9568,10739.690020158,0
+DJD.US,D,20190515,000000,31.7039,32.1221,31.7039,32.0326,33202.889492623,0
+DJD.US,D,20190516,000000,32.0699,32.4615,32.0699,32.3444,12685.985694295,0
+DJD.US,D,20190517,000000,32.2037,32.4586,32.1565,32.2726,23027.269498128,0
+DJD.US,D,20190520,000000,32.1841,32.2529,32.126,32.2037,28722.852243748,0
+DJD.US,D,20190521,000000,32.3277,32.3808,32.2726,32.3188,161254.91605738,0
+DJD.US,D,20190522,000000,32.1939,32.3532,32.1939,32.2903,5614.2753545334,0
+DJD.US,D,20190523,000000,31.9725,31.9961,31.7905,31.9626,15540.891463825,0
+DJD.US,D,20190524,000000,32.1742,32.1742,31.9814,32.0778,7345.1064422905,0
+DJD.US,D,20190528,000000,32.1388,32.1643,31.7393,31.7393,13405.556105412,0
+DJD.US,D,20190529,000000,31.5986,31.5986,31.3467,31.5061,14244.038575993,0
+DJD.US,D,20190530,000000,31.5986,31.7816,31.3979,31.4727,80952.687593037,0
+DJD.US,D,20190531,000000,31.1067,31.2404,31.0329,31.0329,179056.15299342,0
+DJD.US,D,20190603,000000,30.9886,31.3044,30.9886,31.1962,8428.5274285201,0
+DJD.US,D,20190604,000000,31.4175,31.7727,31.4175,31.7727,8439.7071947946,0
+DJD.US,D,20190605,000000,31.9814,32.0876,31.8987,32.0778,40302.041076877,0
+DJD.US,D,20190606,000000,32.1388,32.2903,32.1112,32.2903,9173.5063993516,0
+DJD.US,D,20190607,000000,32.373,32.6809,32.373,32.5323,16318.393391091,0
+DJD.US,D,20190610,000000,32.8,32.8,32.6297,32.6386,13441.128089012,0
+DJD.US,D,20190611,000000,32.8787,32.8787,32.6514,32.6849,8432.5927980745,0
+DJD.US,D,20190612,000000,32.6661,32.7016,32.6465,32.6661,8885.8815033826,0
+DJD.US,D,20190613,000000,32.7812,32.8,32.677,32.6849,6629.6014007279,0
+DJD.US,D,20190614,000000,32.6927,32.8275,32.6927,32.801,8498.6550533324,0
+DJD.US,D,20190617,000000,32.7262,32.797,32.7262,32.7547,5979.1422720347,0
+DJD.US,D,20190618,000000,33.0047,33.162,33.0047,33.0853,19033.043910996,0
+DJD.US,D,20190619,000000,33.1828,33.2093,33.041,33.1748,10181.718048826,0
+DJD.US,D,20190620,000000,33.469,33.469,33.2851,33.4523,11904.418397475,0
+DJD.US,D,20190621,000000,33.4858,33.6028,33.4464,33.4808,15506.335822613,0
+DJD.US,D,20190624,000000,33.7288,33.7288,33.473,33.4838,13280.545991616,0
+DJD.US,D,20190625,000000,33.7573,33.7573,33.2172,33.288,21130.774601032,0
+DJD.US,D,20190626,000000,33.3599,33.3599,33.1994,33.2083,8075.8566196818,0
+DJD.US,D,20190627,000000,33.1808,33.2811,33.1454,33.1454,8652.1227540084,0
+DJD.US,D,20190628,000000,33.4956,33.4956,33.1974,33.2073,40988.07218917,0
+DJD.US,D,20190701,000000,33.657,33.657,33.3529,33.4779,14627.199656488,0
+DJD.US,D,20190702,000000,33.531,33.6314,33.4317,33.6314,21152.117791192,0
+DJD.US,D,20190703,000000,33.6825,33.8488,33.6825,33.8488,6497.4768902121,0
+DJD.US,D,20190705,000000,33.7377,33.8203,33.6038,33.8085,9143.0161276941,0
+DJD.US,D,20190708,000000,33.7377,33.7377,33.6392,33.6924,10545.568623939,0
+DJD.US,D,20190709,000000,33.5684,33.6314,33.5222,33.6314,9819.9001584905,0
+DJD.US,D,20190710,000000,33.6825,33.8449,33.6825,33.7475,12681.920324741,0
+DJD.US,D,20190711,000000,33.7741,33.8714,33.6924,33.8714,10741.722704936,0
+DJD.US,D,20190712,000000,34.025,34.0879,33.9354,34.0879,8965.156209692,0
+DJD.US,D,20190715,000000,34.1331,34.1331,34.0446,34.1243,11717.411397975,0
+DJD.US,D,20190716,000000,34.2129,34.2129,34.0161,34.0683,15104.880579123,0
+DJD.US,D,20190717,000000,34.0683,34.0683,33.8862,33.8862,19238.345073491,0
+DJD.US,D,20190718,000000,33.9266,33.9669,33.7189,33.9266,4790.0216773924,0
+DJD.US,D,20190719,000000,34.0604,34.0604,33.7907,33.7907,15622.198854912,0
+DJD.US,D,20190722,000000,33.8892,33.8892,33.7288,33.8636,13360.837040314,0
+DJD.US,D,20190723,000000,34.0515,34.1243,33.9168,34.1243,20118.497582004,0
+DJD.US,D,20190724,000000,34.0269,34.1421,33.9797,34.083,12950.234715326,0
+DJD.US,D,20190725,000000,34.1509,34.1509,33.9168,34.0161,40226.831740121,0
+DJD.US,D,20190726,000000,34.1785,34.1785,34.0082,34.1331,12840.46973736,0
+DJD.US,D,20190729,000000,34.1686,34.204,34.0427,34.1785,8066.7095381845,0
+DJD.US,D,20190730,000000,34.1155,34.1155,33.9078,34.025,9514.9974419155,0
+DJD.US,D,20190731,000000,34.1243,34.1243,33.4129,33.6117,25509.177611049,0
+DJD.US,D,20190801,000000,33.6392,33.9502,33.2654,33.3155,25653.498230227,0
+DJD.US,D,20190802,000000,33.4405,33.4405,32.8925,33.1168,29748.341713829,0
+DJD.US,D,20190805,000000,32.4704,32.7566,32.0208,32.1929,43069.541400988,0
+DJD.US,D,20190806,000000,32.3287,32.5697,32.2215,32.5697,21391.974594899,0
+DJD.US,D,20190807,000000,32.3287,32.5865,31.8859,32.5521,16768.633069234,0
+DJD.US,D,20190808,000000,32.8482,33.0184,32.5609,33.0095,402830.3547421,0
+DJD.US,D,20190809,000000,32.8748,32.9377,32.5609,32.8226,8770.0184710841,0
+DJD.US,D,20190812,000000,32.7134,32.7134,32.2381,32.371,12604.678303208,0
+DJD.US,D,20190813,000000,32.3366,32.9111,32.3366,32.7232,11522.273659367,0
+DJD.US,D,20190814,000000,32.3139,32.3976,31.8859,31.8957,19056.419785934,0
+DJD.US,D,20190815,000000,31.8957,31.9833,31.6714,31.9498,37452.217019289,0
+DJD.US,D,20190816,000000,32.3641,32.3641,32.1122,32.3366,14465.601216705,0
+DJD.US,D,20190819,000000,32.6159,32.7134,32.6041,32.6405,8571.8317053104,0
+DJD.US,D,20190820,000000,32.5865,32.6131,32.4251,32.435,16533.857977471,0
+DJD.US,D,20190821,000000,32.7666,32.7666,32.6239,32.6908,6855.2294109934,0
+DJD.US,D,20190822,000000,32.7842,32.8078,32.5579,32.7321,3636.4730663505,0
+DJD.US,D,20190823,000000,32.5245,32.6661,31.7619,31.9105,29238.137834761,0
+DJD.US,D,20190826,000000,32.1289,32.2381,32.0394,32.2381,18010.603468082,0
+DJD.US,D,20190827,000000,32.5343,32.5343,32.1073,32.1633,5297.1765292954,0
+DJD.US,D,20190828,000000,32.1555,32.4635,32.1555,32.4625,4833.7244001015,0
+DJD.US,D,20190829,000000,32.6957,32.8748,32.6495,32.8138,6800.3469220099,0
+DJD.US,D,20190830,000000,32.9545,32.9545,32.7842,32.921,7662.2052675284,0
+DJD.US,D,20190903,000000,32.7134,32.7134,32.5609,32.677,6015.7305980237,0
+DJD.US,D,20190904,000000,32.8836,33.0273,32.8836,33.0273,6882.6706554852,0
+DJD.US,D,20190905,000000,33.2791,33.5398,33.2791,33.4405,168427.24429361,0
+DJD.US,D,20190906,000000,33.6038,33.6038,33.4405,33.5654,15692.326479724,0
+DJD.US,D,20190909,000000,33.6825,33.6924,33.6009,33.6737,15749.241653484,0
+DJD.US,D,20190910,000000,33.962,33.962,33.5654,33.7573,9173.5063993516,0
+DJD.US,D,20190911,000000,33.8085,33.9442,33.7907,33.9216,31185.449851286,0
+DJD.US,D,20190912,000000,34.1331,34.1597,33.9442,34.0781,13237.859611296,0
+DJD.US,D,20190913,000000,34.0338,34.1509,34.0338,34.0781,13733.834696925,0
+DJD.US,D,20190916,000000,34.0781,34.0781,33.8459,33.9266,11980.644076619,0
+DJD.US,D,20190917,000000,33.9984,33.9984,33.7977,33.8921,15465.68212707,0
+DJD.US,D,20190918,000000,34.0879,34.0879,33.6442,33.9168,13983.854924516,0
+DJD.US,D,20190919,000000,34.0977,34.0977,33.897,33.897,21351.320899355,0
+DJD.US,D,20190920,000000,34.0338,34.0574,33.8183,33.8429,10639.072123689,0
+DJD.US,D,20190923,000000,33.7643,33.8596,33.6383,33.7731,8770.0184710841,0
+DJD.US,D,20190924,000000,33.7907,33.8459,33.3854,33.4749,16801.156025668,0
+DJD.US,D,20190925,000000,33.5832,33.6904,33.4749,33.6904,5888.6877994508,0
+DJD.US,D,20190926,000000,33.7819,33.7819,33.4926,33.538,9749.7725336782,0
+DJD.US,D,20190927,000000,33.6018,33.6471,33.4346,33.4976,25276.435204063,0
+DJD.US,D,20190930,000000,33.6648,33.7603,33.6314,33.6619,10805.752275416,0
+DJD.US,D,20191001,000000,33.6815,33.778,33.0952,33.0952,17705.700751507,0
+DJD.US,D,20191002,000000,33.0047,33.0047,32.3641,32.4398,10532.356172888,0
+DJD.US,D,20191003,000000,32.6504,32.6888,32.0118,32.6888,18495.398787437,0
+DJD.US,D,20191004,000000,32.9485,33.0489,32.7154,33.0489,5196.5586328257,0
+DJD.US,D,20191007,000000,32.86,33.0863,32.8512,32.8512,15523.613643219,0
+DJD.US,D,20191008,000000,32.5795,32.6415,32.3631,32.3631,10411.411428646,0
+DJD.US,D,20191009,000000,32.7055,32.7055,32.5412,32.6415,10644.153835632,0
+DJD.US,D,20191010,000000,32.5619,32.9957,32.5619,32.8688,10738.673677769,0
+DJD.US,D,20191011,000000,33.3215,33.6018,33.3215,33.3933,14318.23157036,0
+DJD.US,D,20191014,000000,33.3215,33.4828,33.2309,33.2929,12086.343685031,0
+DJD.US,D,20191015,000000,33.592,33.7425,33.4326,33.6018,18074.633038563,0
+DJD.US,D,20191016,000000,33.7987,33.7987,33.53,33.5832,9596.3048330022,0
+DJD.US,D,20191017,000000,33.7731,33.7731,33.5507,33.5556,14193.221456564,0
+DJD.US,D,20191018,000000,33.7563,33.7563,33.409,33.4474,8461.0503849548,0
+DJD.US,D,20191021,000000,33.5734,33.5734,33.4749,33.4828,23766.150414629,0
+DJD.US,D,20191022,000000,33.4336,33.6648,33.4287,33.5438,5443.5298332514,0
+DJD.US,D,20191023,000000,33.7643,33.7643,33.4494,33.6648,6998.5336877836,0
+DJD.US,D,20191024,000000,33.6648,33.7643,33.4287,33.5556,58735.442978609,0
+DJD.US,D,20191025,000000,33.538,33.9472,33.538,33.9266,5414.0559039825,0
+DJD.US,D,20191028,000000,34.0899,34.1441,33.9532,34.0535,15473.812866179,0
+DJD.US,D,20191029,000000,34.0702,34.206,34.0702,34.0702,24906.486574619,0
+DJD.US,D,20191030,000000,34.2444,34.2444,33.9994,34.1175,17641.671181027,0
+DJD.US,D,20191031,000000,34.0997,34.0997,33.8144,34.0259,20776.071107417,0
+DJD.US,D,20191101,000000,34.2345,34.4284,34.2227,34.4087,18723.059482479,0
+DJD.US,D,20191104,000000,34.8308,34.8308,34.7048,34.7855,13335.428480599,0
+DJD.US,D,20191105,000000,35.0295,35.0295,34.7688,34.8219,13926.939750755,0
+DJD.US,D,20191106,000000,35.067,35.067,34.7048,34.8121,20454.906912624,0
+DJD.US,D,20191107,000000,35.002,35.1358,34.9921,35.002,72993.710348042,0
+DJD.US,D,20191108,000000,35.002,35.002,34.8771,34.9921,7327.8286216846,0
+DJD.US,D,20191111,000000,35.0482,35.0482,34.9499,34.9626,11891.205946423,0
+DJD.US,D,20191112,000000,34.9921,35.0974,34.8485,34.9154,24564.995532055,0
+DJD.US,D,20191113,000000,34.8485,34.9017,34.7402,34.8731,18978.161422014,0
+DJD.US,D,20191114,000000,34.8485,34.8485,34.6674,34.7855,12803.881411371,0
+DJD.US,D,20191115,000000,34.9017,35.067,34.9017,35.0394,10452.065124189,0
+DJD.US,D,20191118,000000,35.2559,35.2559,34.9459,34.9833,31952.788354666,0
+DJD.US,D,20191119,000000,34.9843,35.0118,34.8121,35.002,20544.34504282,0
+DJD.US,D,20191120,000000,34.8859,34.8859,34.631,34.7226,8524.063613047,0
+DJD.US,D,20191121,000000,34.6498,34.8475,34.6409,34.816,9001.744535681,0
+DJD.US,D,20191122,000000,34.8121,34.9656,34.8121,34.9311,9303.5982250902,0
+DJD.US,D,20191125,000000,35.0926,35.1752,35.06,35.1683,7596.1430122705,0
+DJD.US,D,20191126,000000,35.1653,35.2273,35.1299,35.2017,7825.8363920903,0
+DJD.US,D,20191127,000000,35.2913,35.2913,35.12,35.2352,12731.721101781,0
+DJD.US,D,20191129,000000,35.2194,35.2194,35.0866,35.0866,5982.1912992005,0
+DJD.US,D,20191202,000000,35.1938,35.1938,34.8672,34.8672,22776.232928149,0
+DJD.US,D,20191203,000000,34.5503,34.5503,34.3142,34.5101,18421.20579307,0
+DJD.US,D,20191204,000000,34.6862,34.8397,34.6862,34.7472,15613.051773414,0
+DJD.US,D,20191205,000000,34.759,34.759,34.6212,34.7264,13110.816812723,0
+DJD.US,D,20191206,000000,35.002,35.182,35.002,35.1555,7203.8348502774,0
+DJD.US,D,20191209,000000,35.0295,35.1584,35.0295,35.0916,19528.002654237,0
+DJD.US,D,20191210,000000,35.2559,35.2559,34.9518,35.0325,13210.418366804,0
+DJD.US,D,20191211,000000,35.1024,35.1466,34.9843,35.0571,14758.307824616,0
+DJD.US,D,20191212,000000,35.428,35.5096,35.2559,35.4704,26728.788477349,0
+DJD.US,D,20191213,000000,35.6159,35.6159,35.2057,35.3119,15849.859549954,0
+DJD.US,D,20191216,000000,35.5461,35.6819,35.5196,35.5362,12449.177917755,0
+DJD.US,D,20191217,000000,35.4988,35.6258,35.4988,35.5658,11451.129692166,0
+DJD.US,D,20191218,000000,35.6258,35.6258,35.4458,35.5176,12164.602048952,0
+DJD.US,D,20191219,000000,35.4822,35.6533,35.4822,35.5973,17935.394131327,0
+DJD.US,D,20191220,000000,35.8708,35.9338,35.7803,35.861,11490.767045321,0
+DJD.US,D,20191223,000000,35.9889,36.0065,35.861,35.9475,14528.614444796,0
+DJD.US,D,20191224,000000,36.0793,36.0793,35.861,35.8806,5945.6029732115,0
+DJD.US,D,20191226,000000,35.8521,36.0065,35.8521,36.0036,19044.223677272,0
+DJD.US,D,20191227,000000,36.1443,36.2801,36.0715,36.1059,20825.871884457,0
+DJD.US,D,20191230,000000,36.282,36.282,35.861,35.861,19128.580095523,0
+DJD.US,D,20191231,000000,35.8521,35.9348,35.6897,35.9249,14988.001204435,0
+DJD.US,D,20200102,000000,36.0164,36.2644,35.9869,36.2388,30031.901240244,0
+DJD.US,D,20200103,000000,35.7793,36.1256,35.7793,35.8521,21928.60337607,0
+DJD.US,D,20200106,000000,35.6711,35.9396,35.6631,35.8904,17369.291420886,0
+DJD.US,D,20200107,000000,35.8806,35.917,35.4526,35.6613,61302.72385217,0
+DJD.US,D,20200108,000000,35.5333,35.9495,35.5333,35.7655,27870.140979727,0
+DJD.US,D,20200109,000000,35.915,35.915,35.7419,35.797,10222.37174437,0
+DJD.US,D,20200110,000000,35.9524,35.9889,35.7213,35.7261,16823.515558217,0
+DJD.US,D,20200113,000000,35.8521,35.8984,35.6986,35.8984,36577.14622272,0
+DJD.US,D,20200114,000000,35.8984,35.9889,35.7606,35.8285,31692.604703189,0
+DJD.US,D,20200115,000000,35.8984,36.0647,35.8708,35.9406,12782.53822121,0
+DJD.US,D,20200116,000000,36.1001,36.1709,36.0547,36.1276,26951.367460449,0
+DJD.US,D,20200117,000000,36.4179,36.4179,36.2162,36.2526,14651.591873815,0
+DJD.US,D,20200121,000000,36.2436,36.2526,36.0735,36.1256,96452.925361319,0
+DJD.US,D,20200122,000000,36.2348,36.2348,36.0174,36.0715,14950.396536058,0
+DJD.US,D,20200123,000000,35.9889,35.9967,35.7783,35.9967,15596.790295197,0
+DJD.US,D,20200124,000000,36.0351,36.0793,35.5874,35.7065,16067.356821111,0
+DJD.US,D,20200127,000000,35.2785,35.3424,34.9951,35.1978,27258.3028618,0
+DJD.US,D,20200128,000000,35.3247,35.4241,35.1988,35.3227,9894.0931528571,0
+DJD.US,D,20200129,000000,35.5244,35.5244,35.2509,35.2607,14572.317167506,0
+DJD.US,D,20200130,000000,35.124,35.2687,34.8505,35.2687,26324.284206692,0
+DJD.US,D,20200131,000000,35.1791,35.1791,34.4756,34.5947,24217.40643516,0
+DJD.US,D,20200203,000000,34.878,34.9685,34.6763,34.7501,16122.239310095,0
+DJD.US,D,20200204,000000,35.2961,35.3424,35.1702,35.2145,11034.429312847,0
+DJD.US,D,20200205,000000,35.5628,35.8984,35.548,35.8984,10786.441770033,0
+DJD.US,D,20200206,000000,36.0715,36.0715,35.8078,35.9072,33369.569644351,0
+DJD.US,D,20200207,000000,35.7507,35.7507,35.5362,35.553,5113.2185569619,0
+DJD.US,D,20200210,000000,35.4614,35.6583,35.4614,35.6091,29543.040551336,0
+DJD.US,D,20200211,000000,35.8806,35.8974,35.6711,35.7301,19237.328731102,0
+DJD.US,D,20200212,000000,36.0065,36.0597,35.8088,35.9889,22599.389352535,0
+DJD.US,D,20200213,000000,35.7507,35.8354,35.6711,35.7035,15877.300794446,0
+DJD.US,D,20200214,000000,35.6986,36.0793,35.5845,35.6475,10111.590424014,0
+DJD.US,D,20200218,000000,35.4614,35.549,35.2509,35.3788,17078.617497752,0
+DJD.US,D,20200219,000000,35.553,35.553,35.4339,35.4704,17743.305419885,0
+DJD.US,D,20200220,000000,35.4339,35.553,35.1643,35.4428,10785.425427644,0
+DJD.US,D,20200221,000000,35.246,35.246,35.0798,35.1476,57729.264013912,0
+DJD.US,D,20200224,000000,34.1667,34.3742,34.0033,34.0909,37506.083165885,0
+DJD.US,D,20200225,000000,34.3122,34.3122,32.9456,33.0833,31498.483306969,0
+DJD.US,D,20200226,000000,33.2102,33.592,32.8,32.8649,89718.640694567,0
+DJD.US,D,20200227,000000,34.1667,34.1667,31.6606,31.6636,138270.33293957,0
+DJD.US,D,20200228,000000,30.531,31.1883,30.2605,31.1883,92963.821941313,0
+DJD.US,D,20200302,000000,31.3792,32.5265,31.0791,32.5265,50931.966119068,0
+DJD.US,D,20200303,000000,32.5903,32.8,31.3841,31.6704,76811.092359561,0
+DJD.US,D,20200304,000000,32.3366,33.0017,32.0216,33.0017,19826.807316481,0
+DJD.US,D,20200305,000000,32.2706,32.4114,31.7905,31.9824,24154.393207067,0
+DJD.US,D,20200306,000000,30.8056,31.4795,30.6963,31.4255,82381.664991385,0
+DJD.US,D,20200309,000000,30.0656,31.263,28.8633,29.2008,77017.409864443,0
+DJD.US,D,20200310,000000,30.5045,30.5045,28.7373,30.2299,56608.238359305,0
+DJD.US,D,20200311,000000,29.4841,29.4841,28.2808,28.6183,547942.70464162,0
+DJD.US,D,20200312,000000,26.9682,27.5615,25.093,25.9224,161241.70360633,0
+DJD.US,D,20200313,000000,27.2615,28.0447,25.8014,28.0447,49057.830754521,0
+DJD.US,D,20200316,000000,25.7561,26.8669,24.9453,25.0742,73445.982710962,0
+DJD.US,D,20200317,000000,25.7748,27.2753,25.0742,26.925,128676.06079134,0
+DJD.US,D,20200318,000000,25.5111,26.4251,24.723,25.0644,89222.665608939,0
+DJD.US,D,20200319,000000,25.3655,26.1684,24.6718,25.3458,31947.706642723,0
+DJD.US,D,20200320,000000,25.7659,26.2726,24.5095,24.5193,27255.253834634,0
+DJD.US,D,20200323,000000,24.046,24.6502,23.2195,23.6889,60598.398576882,0
+DJD.US,D,20200324,000000,25.6026,25.9352,24.8725,25.8338,43185.404433287,0
+DJD.US,D,20200325,000000,26.2196,27.353,25.7876,26.2844,104227.94463398,0
+DJD.US,D,20200326,000000,26.5619,27.9709,26.4477,27.9709,87555.864091662,0
+DJD.US,D,20200327,000000,27.0028,27.6137,26.6348,26.7164,66150.677045712,0
+DJD.US,D,20200330,000000,26.6446,27.8184,26.6348,27.7112,60630.921533317,0
+DJD.US,D,20200331,000000,27.6295,27.9237,27.3618,27.6197,47812.811328506,0
+DJD.US,D,20200401,000000,26.5708,26.9654,26.246,26.246,58138.849996511,0
+DJD.US,D,20200402,000000,26.246,27.8312,26.246,27.0745,19117.400329249,0
+DJD.US,D,20200403,000000,27.0028,27.0411,26.5668,26.8453,21616.586262775,0
+DJD.US,D,20200406,000000,27.8695,28.4304,27.7594,28.4304,26828.390031429,0
+DJD.US,D,20200407,000000,29.6564,29.7567,28.5957,28.7974,42313.382663883,0
+DJD.US,D,20200408,000000,29.1015,29.7104,28.6881,29.554,666112.83416218,0
+DJD.US,D,20200409,000000,30.2063,30.41,29.6858,30.0882,162514.16427684,0
+DJD.US,D,20200413,000000,30.0982,30.3638,29.2884,29.8856,656680.16045374,0
+DJD.US,D,20200414,000000,30.4848,30.4848,29.9043,30.476,33367.536959574,0
+DJD.US,D,20200415,000000,29.4527,29.9495,29.2884,29.5816,46177.516425276,0
+DJD.US,D,20200416,000000,29.618,29.618,29.1939,29.4045,109578.98730988,0
+DJD.US,D,20200417,000000,29.802,30.3638,29.7203,30.3638,55735.200247512,0
+DJD.US,D,20200420,000000,29.6081,30.2309,29.4949,29.6465,28701.509053588,0
+DJD.US,D,20200421,000000,29.0925,29.2224,28.6705,29.2224,42213.781109802,0
+DJD.US,D,20200422,000000,29.5451,29.5717,29.2362,29.433,21128.741916255,0
+DJD.US,D,20200423,000000,29.3986,30.0155,29.0925,29.314,31279.969693423,0
+DJD.US,D,20200424,000000,29.4241,30.106,29.3376,29.8217,25422.788508019,0
+DJD.US,D,20200427,000000,29.9495,30.4848,29.922,30.2063,23263.06093228,0
+DJD.US,D,20200428,000000,30.8164,30.843,30.1434,30.6215,22587.193243872,0
+DJD.US,D,20200429,000000,31.1106,31.2208,30.7318,30.9728,67440.415536824,0
+DJD.US,D,20200430,000000,30.5773,30.7701,30.3923,30.5527,28187.239804966,0
+DJD.US,D,20200501,000000,29.922,30.0509,29.4527,29.6564,53719.793290951,0
+DJD.US,D,20200504,000000,29.4891,29.7468,29.2372,29.7468,16522.678211196,0
+DJD.US,D,20200505,000000,30.1247,30.2723,29.8679,29.8679,19106.220562975,0
+DJD.US,D,20200506,000000,30.0155,30.0292,29.5077,29.6376,36061.860631707,0
+DJD.US,D,20200507,000000,29.9495,29.9869,29.6564,29.7842,30130.486451936,0
+DJD.US,D,20200508,000000,29.9771,30.3825,29.7468,30.3825,37068.039596405,0
+DJD.US,D,20200511,000000,30.3009,30.532,29.9407,30.1621,264866.95720388,0
+DJD.US,D,20200512,000000,30.2693,30.2693,29.6091,29.683,12155.454967455,0
+DJD.US,D,20200513,000000,29.5983,29.5983,28.7147,28.8171,17655.899974466,0
+DJD.US,D,20200514,000000,28.4944,29.3434,28.454,29.1939,12754.08063433,0
+DJD.US,D,20200515,000000,29.0109,29.433,29.0109,29.4241,14985.968519659,0
+DJD.US,D,20200518,000000,30.3274,30.595,30.2497,30.5389,90341.658578769,0
+DJD.US,D,20200519,000000,30.41,30.4562,29.9869,29.9869,22969.337981979,0
+DJD.US,D,20200520,000000,30.4474,30.5852,30.3018,30.476,21182.60806285,0
+DJD.US,D,20200521,000000,30.4662,30.5852,30.1857,30.3009,27752.245262652,0
+DJD.US,D,20200522,000000,29.9869,30.2545,29.9869,30.2063,173676.65273064,0
+DJD.US,D,20200526,000000,30.898,31.1893,30.898,30.9895,34587.147825873,0
+DJD.US,D,20200527,000000,31.7295,31.7295,31.2484,31.6812,22607.520091644,0
+DJD.US,D,20200528,000000,32.0492,32.0492,31.515,31.515,38405.546179781,0
+DJD.US,D,20200529,000000,31.4599,31.6528,31.0181,31.5908,27069.263177524,0
+DJD.US,D,20200601,000000,31.3674,31.571,31.273,31.4599,17042.029171763,0
+DJD.US,D,20200602,000000,31.6812,31.882,31.5573,31.881,16312.29533676,0
+DJD.US,D,20200603,000000,32.1496,32.5747,32.1496,32.5559,27398.558111425,0
+DJD.US,D,20200604,000000,32.4556,32.6661,32.3641,32.5658,25515.27566538,0
+DJD.US,D,20200605,000000,33.5418,33.9,33.4523,33.4956,38881.194417637,0
+DJD.US,D,20200608,000000,33.8912,34.2326,33.7337,34.2326,35212.198394852,0
+DJD.US,D,20200609,000000,33.6156,33.7987,33.5832,33.6068,29379.409426773,0
+DJD.US,D,20200610,000000,33.7623,33.7623,33.1542,33.23,58930.580717218,0
+DJD.US,D,20200611,000000,32.1407,32.2785,30.899,30.9168,51587.506959704,0
+DJD.US,D,20200612,000000,31.6724,31.7915,30.8518,31.4047,35079.057541948,0
+DJD.US,D,20200615,000000,30.5202,31.7295,30.3923,31.6724,19400.959855664,0
+DJD.US,D,20200616,000000,32.6858,32.6858,31.6783,32.2263,19087.92639998,0
+DJD.US,D,20200617,000000,32.2785,32.3267,31.8013,31.9862,731062.19450458,0
+DJD.US,D,20200618,000000,31.7373,31.8899,31.5337,31.8199,16931.247851407,0
+DJD.US,D,20200619,000000,32.3267,32.3267,31.5524,31.8101,23343.351980978,0
+DJD.US,D,20200622,000000,31.7845,31.7845,31.4795,31.6576,26938.155009397,0
+DJD.US,D,20200623,000000,31.9243,31.9243,31.635,31.6744,24452.181526922,0
+DJD.US,D,20200624,000000,31.3014,31.3014,30.6097,30.717,25329.285008269,0
+DJD.US,D,20200625,000000,30.5861,31.1352,30.4198,31.0604,21700.942681027,0
+DJD.US,D,20200626,000000,30.9945,30.9945,30.289,30.4662,28940.349514905,0
+DJD.US,D,20200629,000000,30.7347,30.9158,30.7269,30.837,8944.8293619204,0
+DJD.US,D,20200630,000000,30.8282,31.1912,30.782,31.0604,145502.62537673,0
+DJD.US,D,20200701,000000,31.1912,31.4146,30.9502,30.9502,23310.829024543,0
+DJD.US,D,20200702,000000,31.4599,31.6222,31.1529,31.2464,16564.348249129,0
+DJD.US,D,20200706,000000,31.5819,31.7511,31.4599,31.5917,19371.485926395,0
+DJD.US,D,20200707,000000,31.3851,31.4057,31.1618,31.1618,131658.00935945,0
+DJD.US,D,20200708,000000,31.1165,31.3241,30.9689,31.1519,21667.403382205,0
+DJD.US,D,20200709,000000,31.1431,31.1431,30.3077,30.5035,27337.57756811,0
+DJD.US,D,20200710,000000,30.3628,31.1263,30.3628,31.0417,21601.341126947,0
+DJD.US,D,20200713,000000,31.3113,31.6596,31.1814,31.2739,20633.783173015,0
+DJD.US,D,20200714,000000,31.1165,31.9243,31.1165,31.7944,369419.11505982,0
+DJD.US,D,20200715,000000,32.5284,32.5284,31.9626,32.2243,69015.746239128,0
+DJD.US,D,20200716,000000,32.1949,32.3976,31.998,32.3346,27480.8818449,0
+DJD.US,D,20200717,000000,32.4074,32.4142,32.1751,32.3444,8127.6900814995,0
+DJD.US,D,20200720,000000,32.1949,32.1949,31.8613,32.0168,721495.36360085,0
+DJD.US,D,20200721,000000,32.4644,32.5845,32.1565,32.436,40357.939908249,0
+DJD.US,D,20200722,000000,32.2864,32.6485,32.2864,32.6041,10547.601308716,0
+DJD.US,D,20200723,000000,32.5284,32.5845,32.31,32.3868,7507.7212244638,0
+DJD.US,D,20200724,000000,32.2579,32.3808,32.065,32.1653,11706.231631701,0
+DJD.US,D,20200727,000000,32.1565,32.3149,32.065,32.3149,8840.1460958963,0
+DJD.US,D,20200728,000000,32.3051,32.3051,32.1024,32.1279,10899.255775166,0
+DJD.US,D,20200729,000000,32.1279,32.2923,32.065,32.2923,6486.2971239377,0
+DJD.US,D,20200730,000000,32.065,32.065,31.4983,31.6921,36338.305761402,0
+DJD.US,D,20200731,000000,31.6448,31.6448,31.2011,31.5494,18966.981655739,0
+DJD.US,D,20200803,000000,31.7019,31.7314,31.5671,31.7118,65386.387569498,0
+DJD.US,D,20200804,000000,31.5917,31.8977,31.5917,31.8967,11973.529679898,0
+DJD.US,D,20200805,000000,32.0738,32.2775,32.0738,32.1751,22796.55977592,0
+DJD.US,D,20200806,000000,32.1112,32.2962,32.1112,32.2539,4385.5174067363,0
+DJD.US,D,20200807,000000,32.1653,32.5284,32.0935,32.5284,9062.725078996,0
+DJD.US,D,20200810,000000,32.5097,33.1138,32.5097,33.0676,20507.756716831,0
+DJD.US,D,20200811,000000,33.4021,33.6442,32.9711,32.9938,42460.752310228,0
+DJD.US,D,20200812,000000,33.2723,33.409,33.0725,33.1886,27622.153436914,0
+DJD.US,D,20200813,000000,32.9141,33.0794,32.8738,32.9259,7863.4410604679,0
+DJD.US,D,20200814,000000,32.6583,33.0961,32.6583,33.0302,11265.139035056,0
+DJD.US,D,20200817,000000,33.1237,33.1237,32.7694,32.8176,24149.311495124,0
+DJD.US,D,20200818,000000,32.8993,32.9377,32.7282,32.7606,12121.915668631,0
+DJD.US,D,20200819,000000,32.7055,32.8777,32.6307,32.6307,13040.68918791,0
+DJD.US,D,20200820,000000,32.493,32.5284,32.3346,32.493,9209.078382952,0
+DJD.US,D,20200821,000000,32.4832,32.5186,32.3346,32.5186,14732.899264901,0
+DJD.US,D,20200824,000000,32.6583,33.0075,32.4832,33.0075,15440.273567355,0
+DJD.US,D,20200825,000000,33.2172,33.2172,32.7439,32.8364,19106.220562975,0
+DJD.US,D,20200826,000000,32.8078,32.8993,32.6386,32.8,7609.3554633221,0
+DJD.US,D,20200827,000000,32.7694,33.0676,32.7694,32.9683,9579.0270123963,0
+DJD.US,D,20200828,000000,32.9289,33.1837,32.8738,33.166,18780.990998628,0
+DJD.US,D,20200831,000000,33.0302,33.0715,32.8856,32.9289,14994.099258768,0
+DJD.US,D,20200901,000000,32.9377,33.0774,32.6661,33.0774,313666.6369917,0
+DJD.US,D,20200902,000000,33.1798,33.839,33.1798,33.8085,65412.812471601,0
+DJD.US,D,20200903,000000,33.8115,34.0151,32.9849,33.161,75955.332068374,0
+DJD.US,D,20200904,000000,33.3008,33.5232,32.7439,33.1886,29637.560393473,0
+DJD.US,D,20200908,000000,32.9565,32.9565,32.5097,32.5845,33705.978974972,0
+DJD.US,D,20200909,000000,32.8216,33.2624,32.8058,33.0489,13758.22691425,0
+DJD.US,D,20200910,000000,33.0302,33.0341,32.4162,32.4162,13356.771670759,0
+DJD.US,D,20200911,000000,32.6386,32.9121,32.6278,32.8413,116979.99258353,0
+DJD.US,D,20200914,000000,33.0489,33.16,33.0489,33.1089,10683.791188786,0
+DJD.US,D,20200915,000000,33.2073,33.3481,33.0027,33.0115,29103.980639467,0
+DJD.US,D,20200916,000000,33.1798,33.3815,33.1119,33.1522,8081.9546740133,0
+DJD.US,D,20200917,000000,32.8551,33.1974,32.7134,33.1974,10513.045667504,0
+DJD.US,D,20200918,000000,33.0824,33.227,32.9239,32.9801,12022.31411455,0
+DJD.US,D,20200921,000000,32.4684,33.0135,31.8003,32.1575,29830.665447304,0
+DJD.US,D,20200922,000000,32.0354,32.3464,31.9804,32.1988,7821.771022536,0
+DJD.US,D,20200923,000000,32.4398,32.4398,31.5553,31.6134,19074.713948929,0
+DJD.US,D,20200924,000000,31.4717,31.8741,31.2248,31.5081,29263.546394475,0
+DJD.US,D,20200925,000000,31.4245,31.8445,31.4117,31.7727,10663.464341014,0
+DJD.US,D,20200928,000000,32.2057,32.5629,32.2057,32.374,14454.421450429,0
+DJD.US,D,20200929,000000,32.3277,32.3277,31.8485,32.0728,42395.706397358,0
+DJD.US,D,20200930,000000,32.1761,32.5481,32.1761,32.4054,13555.974778923,0
+DJD.US,D,20201001,000000,32.4014,32.4014,32.064,32.2343,10943.974840264,0
+DJD.US,D,20201002,000000,31.7905,32.3375,31.7275,32.2529,11887.140576868,0
+DJD.US,D,20201005,000000,32.4497,32.7242,32.4497,32.7242,10018.086924264,0
+DJD.US,D,20201006,000000,32.8167,33.0892,32.4497,32.4546,16343.801950806,0
+DJD.US,D,20201007,000000,32.5333,32.9801,32.5333,32.8816,7286.1585837527,0
+DJD.US,D,20201008,000000,33.0696,33.3893,33.0696,33.3008,16047.02997334,0
+DJD.US,D,20201009,000000,33.4838,33.5212,33.2211,33.2703,17928.279734607,0
+DJD.US,D,20201012,000000,33.3893,33.6156,33.3893,33.6068,10290.466684404,0
+DJD.US,D,20201013,000000,33.3707,33.4179,33.164,33.1856,7717.0877565119,0
+DJD.US,D,20201014,000000,32.9771,33.2959,32.9771,33.0233,20723.221303211,0
+DJD.US,D,20201015,000000,32.9092,33.3145,32.8354,33.2348,11351.528138086,0
+DJD.US,D,20201016,000000,33.3609,33.531,33.2575,33.3441,11103.540595271,0
+DJD.US,D,20201019,000000,33.4562,33.4582,32.8856,32.8856,4619.2761561105,0
+DJD.US,D,20201020,000000,32.9947,33.2211,32.9475,32.9475,12874.009036182,0
+DJD.US,D,20201021,000000,32.8905,32.9947,32.8256,32.8256,4748.3516394605,0
+DJD.US,D,20201022,000000,32.8993,33.165,32.7508,33.1482,5358.1570726104,0
+DJD.US,D,20201023,000000,33.2486,33.2486,32.9092,32.9957,11862.748359542,0
+DJD.US,D,20201026,000000,32.7045,32.7045,32.0256,32.2657,25885.224294825,0
+DJD.US,D,20201027,000000,32.2441,32.2441,31.8485,31.8583,27465.636709071,0
+DJD.US,D,20201028,000000,31.2454,31.3861,30.8784,30.9168,32504.662271666,0
+DJD.US,D,20201029,000000,30.9158,31.4146,30.5871,31.2404,23993.811109672,0
+DJD.US,D,20201030,000000,31.2266,31.3014,30.7751,31.3014,27480.8818449,0
+DJD.US,D,20201102,000000,31.5848,31.9971,31.4609,31.9971,10950.072894595,0
+DJD.US,D,20201103,000000,32.4398,32.7134,32.2883,32.5431,16242.167711947,0
+DJD.US,D,20201104,000000,32.4202,32.797,32.1358,32.2637,25451.246094899,0
+DJD.US,D,20201105,000000,32.4497,33.042,32.4497,32.801,13380.147545697,0
+DJD.US,D,20201106,000000,32.7675,32.8816,32.6455,32.8068,11670.659648101,0
+DJD.US,D,20201109,000000,35.4684,35.4684,34.1587,34.3122,36367.779690672,0
+DJD.US,D,20201110,000000,34.3782,34.9607,34.1519,34.9567,21425.513893721,0
+DJD.US,D,20201111,000000,35.1299,35.1299,34.5661,34.7452,17523.77546395,0
+DJD.US,D,20201112,000000,34.5277,34.5986,34.0338,34.3202,38457.379641598,0
+DJD.US,D,20201113,000000,34.3585,34.9607,34.3585,34.9223,969203.41225829,0
+DJD.US,D,20201116,000000,35.6277,35.8924,35.4123,35.8728,213612.81054763,0
+DJD.US,D,20201117,000000,35.3089,35.4123,34.9636,35.3001,52898.588640977,0
+DJD.US,D,20201118,000000,35.487,35.487,34.7875,34.9508,31601.133888217,0
+DJD.US,D,20201119,000000,34.8662,34.8947,34.2984,34.8947,23880.997104538,0
+DJD.US,D,20201120,000000,34.8101,34.8475,34.6074,34.7068,24960.352721214,0
+DJD.US,D,20201123,000000,34.9793,35.3739,34.9075,35.3739,18047.191794071,0
+DJD.US,D,20201124,000000,35.7399,36.0617,35.5441,35.9859,29363.147948556,0
+DJD.US,D,20201125,000000,35.7498,35.9928,35.6277,35.8078,29731.063893224,0
+DJD.US,D,20201127,000000,35.9859,35.9859,35.5992,35.6957,7956.9445602176,0
+DJD.US,D,20201130,000000,35.6957,35.6957,35.0748,35.1299,16988.163025168,0
+DJD.US,D,20201201,000000,35.4408,35.7399,35.37,35.496,16062.275109168,0
+DJD.US,D,20201202,000000,35.4595,35.9102,35.3936,35.9102,27237.976014029,0
+DJD.US,D,20201203,000000,35.7567,36.0607,35.7291,36.0046,19896.934941292,0
+DJD.US,D,20201204,000000,36.0961,36.4445,36.0961,36.4217,8664.3188626714,0
+DJD.US,D,20201207,000000,36.6816,36.6816,35.9298,35.9485,40267.485435665,0
+DJD.US,D,20201208,000000,35.9485,36.3431,35.9485,36.3431,57474.162074378,0
+DJD.US,D,20201209,000000,36.2782,36.5477,36.0873,36.1935,21036.254758895,0
+DJD.US,D,20201210,000000,36.0745,36.2398,36.0095,36.2398,18134.59723949,0
+DJD.US,D,20201211,000000,35.8285,36.1561,35.8285,36.1561,33414.288709448,0
+DJD.US,D,20201214,000000,36.4847,36.4847,35.7596,35.7596,20946.816628699,0
+DJD.US,D,20201215,000000,36.1266,36.2034,35.7694,36.0617,17677.243164627,0
+DJD.US,D,20201216,000000,36.3529,36.3529,35.9003,36.0007,12659.560792192,0
+DJD.US,D,20201217,000000,35.9859,36.1167,35.9662,36.0046,44885.745249387,0
+DJD.US,D,20201218,000000,35.9485,36.0331,35.8452,36.0046,12239.811385707,0
+DJD.US,D,20201221,000000,36.0429,36.1374,35.4644,36.1374,37188.984340646,0
+DJD.US,D,20201222,000000,36.2604,36.2604,35.552,35.5599,21317.781600532,0
+DJD.US,D,20201223,000000,35.7379,35.8904,35.7379,35.799,16410.880548452,0
+DJD.US,D,20201224,000000,36.0331,36.0331,35.6867,35.8344,8894.0122424912,0
+DJD.US,D,20201228,000000,36.2418,36.2418,35.858,35.8816,23382.989334132,0
+DJD.US,D,20201229,000000,35.9662,36.0529,35.7379,35.8344,21419.41583939,0
+DJD.US,D,20201230,000000,36.0046,36.0529,35.9288,36.0085,18288.064940166,0
+DJD.US,D,20201231,000000,36.0243,36.2436,35.9121,36.2338,41586.697856046,0
+DJD.US,D,20210104,000000,36.2318,36.3657,35.5215,35.8157,160863.62423778,0
+DJD.US,D,20210105,000000,35.8157,36.3204,35.8157,36.222,24536.537945174,0
+DJD.US,D,20210106,000000,36.5635,37.2896,36.3264,37.1883,48789.516363935,0
+DJD.US,D,20210107,000000,37.4352,37.6133,37.2621,37.4086,23403.316181904,0
+DJD.US,D,20210108,000000,37.5681,37.5681,37.0564,37.389,28023.608680404,0
+DJD.US,D,20210111,000000,37.1883,37.6635,37.1883,37.6075,32995.555645352,0
+DJD.US,D,20210112,000000,37.6271,38.0246,37.512,38.0147,213237.78020625,0
+DJD.US,D,20210113,000000,37.9016,38.0246,37.8534,37.9114,21301.520122315,0
+DJD.US,D,20210114,000000,38.1092,38.2804,38.061,38.1476,27006.249949431,0
+DJD.US,D,20210115,000000,37.8721,37.8819,37.5405,37.759,64142.384485872,0
+DJD.US,D,20210119,000000,37.9203,37.9616,37.7304,37.7884,33779.15562695,0
+DJD.US,D,20210120,000000,37.8721,38.1004,37.7402,38.0708,35125.809291822,0
+DJD.US,D,20210121,000000,38.118,38.118,37.7304,37.938,23708.218898479,0
+DJD.US,D,20210122,000000,37.5681,37.5681,37.2315,37.3604,29852.008637464,0
+DJD.US,D,20210125,000000,37.1145,37.3309,36.897,37.3221,26369.00327179,0
+DJD.US,D,20210126,000000,37.2571,37.5405,37.2079,37.2079,1132610.9414947,0
+DJD.US,D,20210127,000000,37.0102,37.1883,36.896,36.9423,34231.427989869,0
+DJD.US,D,20210128,000000,37.0564,37.3703,36.9423,37.085,16047.02997334,0
+DJD.US,D,20210129,000000,36.8291,36.8291,36.1089,36.1089,47430.666590399,0
+DJD.US,D,20210201,000000,36.4217,36.6216,36.166,36.4317,31958.886408997,0
+DJD.US,D,20210202,000000,36.5546,36.962,36.5546,36.7632,30791.109004515,0
+DJD.US,D,20210203,000000,36.6116,37.0013,36.6116,36.896,17660.981686409,0
+DJD.US,D,20210204,000000,37.085,37.3427,37.019,37.3427,15131.305481226,0
+DJD.US,D,20210205,000000,37.4933,37.6812,37.4933,37.6173,25605.730137964,0
+DJD.US,D,20210208,000000,37.8337,37.938,37.7215,37.8238,25172.768280428,0
+DJD.US,D,20210209,000000,37.8238,37.9636,37.7206,37.8042,30147.764272543,0
+DJD.US,D,20210210,000000,37.938,38.118,37.695,38.0246,24175.736397227,0
+DJD.US,D,20210211,000000,38.0443,38.062,37.7442,37.9016,13568.170887585,0
+DJD.US,D,20210212,000000,37.8238,38.062,37.8238,38.0443,20831.969938789,0
+DJD.US,D,20210216,000000,38.0905,38.2558,38.0472,38.1004,32076.782126073,0
+DJD.US,D,20210217,000000,38.1279,38.4143,38.0049,38.4043,20310.586293446,0
+DJD.US,D,20210218,000000,38.2617,38.3551,38.125,38.2804,39776.592061979,0
+DJD.US,D,20210219,000000,38.3847,38.5638,38.3847,38.3945,18674.275047827,0
+DJD.US,D,20210222,000000,38.3365,38.8481,38.3365,38.7733,20739.482781428,0
+DJD.US,D,20210223,000000,38.8383,38.8383,38.5628,38.7261,35540.476986365,0
+DJD.US,D,20210224,000000,38.8678,39.408,38.7055,39.3804,42434.327408124,0
+DJD.US,D,20210225,000000,39.341,39.3804,38.7733,38.915,25155.490459822,0
+DJD.US,D,20210226,000000,38.9612,38.9612,38.1574,38.184,19146.874258518,0
+DJD.US,D,20210301,000000,38.8285,38.9908,38.6238,38.858,23928.765196802,0
+DJD.US,D,20210302,000000,39.039,39.039,38.7251,38.7349,144417.17170573,0
+DJD.US,D,20210303,000000,38.8776,39.1059,38.7251,38.8343,28599.87481473,0
+DJD.US,D,20210304,000000,38.8678,39.0488,37.938,38.4043,82613.391055982,0
+DJD.US,D,20210305,000000,38.9712,39.341,38.5185,39.285,220604.22983869,0
+DJD.US,D,20210308,000000,39.162,40.081,39.162,39.7298,39889.406067112,0
+DJD.US,D,20210309,000000,39.9777,39.9777,39.5309,39.5881,81349.061124584,0
+DJD.US,D,20210310,000000,39.958,40.3742,39.7868,40.2512,84231.408138606,0
+DJD.US,D,20210311,000000,40.5454,40.5454,40.1902,40.2885,46459.043266913,0
+DJD.US,D,20210312,000000,40.4894,40.6683,40.4303,40.6683,37047.712748633,0
+DJD.US,D,20210315,000000,40.9154,40.9252,40.4116,40.9154,56445.623577132,0
+DJD.US,D,20210316,000000,41.0187,41.0285,40.5454,40.6979,81023.831560238,0
+DJD.US,D,20210317,000000,40.9626,41.0285,40.6034,40.9911,39809.115018414,0
+DJD.US,D,20210318,000000,41.0767,41.2862,40.6783,40.7451,58260.811083141,0
+DJD.US,D,20210319,000000,40.8298,40.8298,40.2995,40.4224,33407.174312728,0
+DJD.US,D,20210322,000000,40.4982,40.6409,40.2915,40.5916,38107.757859926,0
+DJD.US,D,20210323,000000,40.6231,40.6231,40.1164,40.1833,32871.561873946,0
+DJD.US,D,20210324,000000,40.3929,40.7383,40.3929,40.4126,40368.103332135,0
+DJD.US,D,20210325,000000,40.4902,40.7481,40.0888,40.6507,24059.87336493,0
+DJD.US,D,20210326,000000,40.9576,41.4831,40.8426,41.4831,86774.296794842,0
+DJD.US,D,20210329,000000,41.4633,41.6542,41.2636,41.5696,36616.783575874,0
+DJD.US,D,20210330,000000,41.7507,41.7507,41.3325,41.3867,38123.002995754,0
+DJD.US,D,20210331,000000,41.4545,41.5884,41.2726,41.2726,283608.31084936,0
+DJD.US,D,20210401,000000,41.4733,41.4733,41.1013,41.2824,42306.268267162,0
+DJD.US,D,20210405,000000,41.4545,41.9131,41.4545,41.8461,66461.677816619,0
+DJD.US,D,20210406,000000,41.9131,41.9131,41.6474,41.7034,40869.160129706,0
+DJD.US,D,20210407,000000,41.7222,41.7222,41.5451,41.6838,101746.03652106,0
+DJD.US,D,20210408,000000,41.6838,41.6838,41.426,41.5598,81576.721819627,0
+DJD.US,D,20210409,000000,41.6838,41.7507,41.4879,41.7507,40472.786598158,0
+DJD.US,D,20210412,000000,41.8373,41.8373,41.5254,41.674,40725.855852916,0
+DJD.US,D,20210413,000000,41.7418,41.7418,41.2538,41.4545,37972.584322244,0
+DJD.US,D,20210414,000000,41.5401,41.7408,41.426,41.607,41728.985790448,0
+DJD.US,D,20210415,000000,41.8461,41.8461,41.6936,41.7645,55627.467954322,0
+DJD.US,D,20210416,000000,42.0468,42.1138,41.9131,42.038,42873.387319992,0
+DJD.US,D,20210419,000000,42.1226,42.1226,41.8373,41.9317,26446.245293322,0
+DJD.US,D,20210420,000000,41.9612,41.9612,41.7251,41.8659,30028.852213078,0
+DJD.US,D,20210421,000000,41.8659,42.3912,41.8639,42.3716,36513.116652238,0
+DJD.US,D,20210422,000000,42.41,42.41,41.6552,41.7507,52717.679695808,0
+DJD.US,D,20210423,000000,41.8845,42.0468,41.5303,41.9514,51249.064944306,0
+DJD.US,D,20210426,000000,42.038,42.038,41.5982,41.6169,52235.93340362,0
+DJD.US,D,20210427,000000,41.5696,41.6504,41.4633,41.6454,14696.310938912,0
+DJD.US,D,20210428,000000,41.6936,41.6936,41.4929,41.55,24707.283466457,0
+DJD.US,D,20210429,000000,41.5598,41.8353,41.55,41.8323,41223.863623321,0
+DJD.US,D,20210430,000000,41.8659,41.8659,41.4929,41.6208,55249.388585769,0
+DJD.US,D,20210503,000000,42.0468,42.2377,41.9131,42.1521,68236.211627085,0
+DJD.US,D,20210504,000000,42.1807,42.3145,41.8845,42.2663,33308.589101036,0
+DJD.US,D,20210505,000000,42.3814,42.6687,42.3814,42.5447,18567.559097026,0
+DJD.US,D,20210506,000000,42.6785,43.079,42.5054,43.079,29098.898927524,0
+DJD.US,D,20210507,000000,43.079,43.2699,43.0023,43.2502,39061.087020417,0
+DJD.US,D,20210510,000000,43.6526,43.7765,43.3377,43.3741,70989.483157757,0
+DJD.US,D,20210511,000000,43.136,43.136,42.5743,42.7632,145354.239388,0
+DJD.US,D,20210512,000000,42.7336,42.7336,42.0764,42.1325,47157.27048787,0
+DJD.US,D,20210513,000000,42.3528,42.8408,42.0626,42.6391,67116.202314866,0
+DJD.US,D,20210514,000000,43.0406,43.0987,42.897,43.0406,54998.352015789,0
+DJD.US,D,20210517,000000,43.2895,43.4509,43.0023,43.2128,87284.50067391,0
+DJD.US,D,20210518,000000,43.2404,43.2404,42.7966,42.7966,37656.501839394,0
+DJD.US,D,20210519,000000,42.5919,42.5919,41.8845,42.5054,56763.738744758,0
+DJD.US,D,20210520,000000,42.5821,42.831,42.2565,42.6195,38437.052793827,0
+DJD.US,D,20210521,000000,42.9452,42.9452,42.649,42.7248,81998.503910889,0
+DJD.US,D,20210524,000000,42.897,43.0023,42.831,42.9068,45375.622280684,0
+DJD.US,D,20210525,000000,43.0023,43.0023,42.5536,42.5919,20186.592522038,0
+DJD.US,D,20210526,000000,42.897,42.897,42.4198,42.5624,111136.02384918,0
+DJD.US,D,20210527,000000,42.6785,42.7828,42.4582,42.525,25812.047642846,0
+DJD.US,D,20210528,000000,42.7248,42.7248,42.5989,42.6589,41503.357780182,0
+DJD.US,D,20210601,000000,42.9265,42.9265,42.6391,42.7435,60417.489631714,0
+DJD.US,D,20210602,000000,42.9363,42.9363,42.5821,42.8212,26593.614939667,0
+DJD.US,D,20210603,000000,42.8212,43.0691,42.6195,43.0691,16294.001173765,0
+DJD.US,D,20210604,000000,43.3545,43.3545,43.0888,43.2797,16975.966916505,0
+DJD.US,D,20210607,000000,43.3741,43.3741,42.9166,42.9452,295878.61250672,0
+DJD.US,D,20210608,000000,43.1459,43.1459,42.8212,42.9924,26893.435944299,0
+DJD.US,D,20210609,000000,43.0023,43.0691,42.8664,42.9265,23801.722398229,0
+DJD.US,D,20210610,000000,43.1558,43.2895,43.0307,43.1164,21695.860969084,0
+DJD.US,D,20210611,000000,43.2797,43.2797,42.9058,43.1065,39641.418524298,0
+DJD.US,D,20210614,000000,43.1459,43.1459,42.5526,42.8773,39937.174159375,0
+DJD.US,D,20210615,000000,43.0023,43.0023,42.6608,42.8586,19429.417442544,0
+DJD.US,D,20210616,000000,42.7926,43.0023,42.3814,42.3814,88896.419702203,0
+DJD.US,D,20210617,000000,42.4768,42.4768,41.7605,42.0184,33150.039688417,0
+DJD.US,D,20210618,000000,41.5795,41.6405,41.1968,41.2066,48061.815213709,0
+DJD.US,D,20210621,000000,41.6966,41.9465,41.5756,41.8983,21368.598719961,0
+DJD.US,D,20210622,000000,42.158,42.158,41.8589,41.9367,37866.884713832,0
+DJD.US,D,20210623,000000,42.1669,42.1669,41.7635,41.7635,22979.501405865,0
+DJD.US,D,20210624,000000,41.8599,42.0902,41.8599,42.0036,39652.598290572,0
+DJD.US,D,20210625,000000,42.1285,42.2929,42.095,42.2535,13966.577103909,0
+DJD.US,D,20210628,000000,42.341,42.341,42.042,42.1482,31276.920666258,0
+DJD.US,D,20210629,000000,42.0232,42.2407,42.0232,42.042,42416.03324513,0
+DJD.US,D,20210630,000000,42.1285,42.341,42.1187,42.3214,28420.99855434,0
+DJD.US,D,20210701,000000,42.4562,42.5999,42.283,42.3598,16958.689095898,0
+DJD.US,D,20210702,000000,42.3499,42.408,42.2249,42.341,19036.092938163,0
+DJD.US,D,20210706,000000,42.3312,42.3312,41.6868,41.975,65914.885611561,0
+DJD.US,D,20210707,000000,42.0232,42.1767,41.8697,42.1767,28914.940955191,0
+DJD.US,D,20210708,000000,41.8215,41.9848,41.667,41.8983,13214.483736358,0
+DJD.US,D,20210709,000000,42.1669,42.4355,42.1669,42.3499,11200.093122186,0
+DJD.US,D,20210712,000000,42.3115,42.528,42.1964,42.4936,14982.919492493,0
+DJD.US,D,20210713,000000,42.4562,42.4886,42.3076,42.3686,12785.587248376,0
+DJD.US,D,20210714,000000,42.466,42.466,42.2731,42.4188,16558.250194796,0
+DJD.US,D,20210715,000000,42.2063,42.4266,42.2063,42.408,7351.204496622,0
+DJD.US,D,20210716,000000,42.6381,42.6381,42.0518,42.1,25812.047642846,0
+DJD.US,D,20210719,000000,41.7251,41.7251,41.0905,41.5037,72822.96482676,0
+DJD.US,D,20210720,000000,41.6868,42.0714,41.5323,41.8403,21876.769914253,0
+DJD.US,D,20210721,000000,42.033,42.1964,42.0321,42.1964,22468.281184408,0
+DJD.US,D,20210722,000000,42.1964,42.2013,41.9652,42.1187,17933.36144655,0
+DJD.US,D,20210723,000000,42.3882,42.3882,42.1767,42.3598,20170.331043821,0
+DJD.US,D,20210726,000000,42.4464,42.5909,42.3017,42.5909,56928.386211709,0
+DJD.US,D,20210727,000000,42.4936,42.5999,42.2023,42.5713,10601.467455311,0
+DJD.US,D,20210728,000000,42.5713,42.5713,42.3115,42.3598,33595.197654616,0
+DJD.US,D,20210729,000000,42.6963,42.6963,42.4748,42.5427,9947.959299452,0
+DJD.US,D,20210730,000000,42.3598,42.5615,42.3312,42.3312,16206.595728347,0
+DJD.US,D,20210802,000000,42.5615,42.7248,42.2731,42.3214,13993.002006013,0
+DJD.US,D,20210803,000000,42.408,42.6963,42.2683,42.6923,7563.6200558359,0
+DJD.US,D,20210804,000000,42.5526,42.5526,42.1669,42.1767,11632.038637334,0
+DJD.US,D,20210805,000000,42.1767,42.3233,42.1767,42.2929,9168.4246874087,0
+DJD.US,D,20210806,000000,42.5615,42.5615,42.4364,42.5034,7253.635627318,0
+DJD.US,D,20210809,000000,42.408,42.5201,42.3135,42.3312,20938.68588959,0
+DJD.US,D,20210810,000000,42.5034,42.6963,42.4611,42.6963,13508.206686659,0
+DJD.US,D,20210811,000000,42.6963,43.0711,42.6963,43.0327,77832.516460087,0
+DJD.US,D,20210812,000000,43.0997,43.0997,42.8881,43.0327,21382.827513401,0
+DJD.US,D,20210813,000000,43.0229,43.0928,43.0131,43.0229,15022.556845647,0
+DJD.US,D,20210816,000000,42.956,43.2246,42.8074,43.197,16505.400390591,0
+DJD.US,D,20210817,000000,43.0623,43.0623,42.6775,43.0524,24276.354293697,0
+DJD.US,D,20210818,000000,42.898,42.9029,42.4464,42.4464,12743.917210444,0
+DJD.US,D,20210819,000000,42.2929,42.4286,42.1561,42.4266,13110.816812723,0
+DJD.US,D,20210820,000000,42.4266,42.6283,42.2801,42.5516,18575.689836134,0
+DJD.US,D,20210823,000000,42.5713,42.8881,42.5713,42.7248,33314.687155368,0
+DJD.US,D,20210824,000000,42.831,42.8753,42.7494,42.831,11875.960810594,0
+DJD.US,D,20210825,000000,42.7533,42.9835,42.6815,42.8792,15249.201198302,0
+DJD.US,D,20210826,000000,42.898,42.898,42.5811,42.6381,13801.929636959,0
+DJD.US,D,20210827,000000,42.6097,42.9373,42.6097,42.8586,13730.785669758,0
+DJD.US,D,20210830,000000,42.9747,42.9747,42.8114,42.8556,19698.748175518,0
+DJD.US,D,20210831,000000,42.9835,42.9835,42.8104,42.898,18993.406557842,0
+DJD.US,D,20210901,000000,42.768,42.831,42.6785,42.7386,30835.828069613,0
+DJD.US,D,20210902,000000,42.8498,43.0229,42.8498,43.0141,16309.246309594,0
+DJD.US,D,20210903,000000,42.8408,43.0425,42.8408,42.9176,15522.597300831,0
+DJD.US,D,20210907,000000,43.0033,43.0033,42.5132,42.5427,25781.557371189,0
+DJD.US,D,20210908,000000,42.5132,42.6067,42.4178,42.5713,13488.896181275,0
+DJD.US,D,20210909,000000,42.466,42.5526,42.1669,42.2387,13867.991892217,0
+DJD.US,D,20210910,000000,42.5811,42.5811,41.9563,41.9563,22436.774570362,0
+DJD.US,D,20210913,000000,42.4178,42.4562,42.1157,42.2929,15472.79652379,0
+DJD.US,D,20210914,000000,42.5132,42.5132,41.792,41.8599,16984.097655613,0
+DJD.US,D,20210915,000000,41.7448,42.3204,41.7251,42.2063,12954.300084881,0
+DJD.US,D,20210916,000000,42.1187,42.2259,41.8501,41.9465,18643.78477617,0
+DJD.US,D,20210917,000000,41.8117,41.8451,41.6287,41.6484,16335.671211698,0
+DJD.US,D,20210920,000000,41.3867,41.3867,40.4864,41.0865,55844.965225478,0
+DJD.US,D,20210921,000000,41.3679,41.425,40.9704,41.0767,24578.207983107,0
+DJD.US,D,20210922,000000,41.2026,41.5608,41.2026,41.3099,24367.82510867,0
+DJD.US,D,20210923,000000,41.4053,41.9878,41.4053,41.8431,25925.877990368,0
+DJD.US,D,20210924,000000,41.8521,42.0448,41.7959,41.8589,22120.692087512,0
+DJD.US,D,20210927,000000,42.1226,42.3066,42.1226,42.1905,31247.446736989,0
+DJD.US,D,20210928,000000,42.3558,42.3558,41.7743,41.7743,27757.326974594,0
+DJD.US,D,20210929,000000,41.9878,42.1275,41.7743,41.9622,20532.148934157,0
+DJD.US,D,20210930,000000,42.1423,42.1423,41.3384,41.3384,42329.6441421,0
+DJD.US,D,20211001,000000,41.7546,42.0646,41.4053,42.0164,19062.517840266,0
+DJD.US,D,20211004,000000,42.1138,42.2781,41.6572,41.7743,21453.971480602,0
+DJD.US,D,20211005,000000,42.1226,42.2879,41.9878,42.1423,41301.105644853,0
+DJD.US,D,20211006,000000,41.978,41.978,41.4743,41.9376,9225.3398611693,0
+DJD.US,D,20211007,000000,42.1423,42.5526,42.1423,42.2485,20574.835314478,0
+DJD.US,D,20211008,000000,42.404,42.462,42.3263,42.3479,14264.365423765,0
+DJD.US,D,20211011,000000,42.3942,42.5369,41.9682,41.9682,18348.029141092,0
+DJD.US,D,20211012,000000,41.978,42.036,41.6572,41.667,10553.699363048,0
+DJD.US,D,20211013,000000,41.667,41.7458,41.4988,41.7162,10914.500910995,0
+DJD.US,D,20211014,000000,42.0656,42.4965,41.8904,42.404,10248.796646473,0
+DJD.US,D,20211015,000000,42.6263,42.8586,42.5585,42.5585,12289.612162747,0
+DJD.US,D,20211018,000000,42.5683,42.6559,42.2879,42.4572,20737.450096651,0
+DJD.US,D,20211019,000000,42.7425,42.772,42.5201,42.7661,14839.615215703,0
+DJD.US,D,20211020,000000,42.8016,43.2078,42.8016,43.1321,27317.250720339,0
+DJD.US,D,20211021,000000,42.956,43.0337,42.6657,42.7916,19849.166849029,0
+DJD.US,D,20211022,000000,42.8684,42.8881,42.5585,42.5683,73352.479211213,0
+DJD.US,D,20211025,000000,42.6943,42.8104,42.6411,42.7523,21470.232958819,0
+DJD.US,D,20211026,000000,42.9373,42.9373,42.7582,42.7818,8343.1546678792,0
+DJD.US,D,20211027,000000,42.6077,42.7051,42.2879,42.2968,13461.454936784,0
+DJD.US,D,20211028,000000,42.5103,42.7041,42.4424,42.7041,15729.931148101,0
+DJD.US,D,20211029,000000,42.5683,42.8172,42.5683,42.7916,7957.9609026061,0
+DJD.US,D,20211101,000000,42.956,43.0239,42.83,42.8684,14915.840894846,0
+DJD.US,D,20211102,000000,42.8782,43.2266,42.8782,43.1233,12989.872068481,0
+DJD.US,D,20211103,000000,42.9078,43.4785,42.9078,43.4785,10677.693134454,0
+DJD.US,D,20211104,000000,43.4883,43.4981,43.0141,43.1596,18658.01356961,0
+DJD.US,D,20211105,000000,43.1892,43.4214,43.0819,43.2,7645.9437893111,0
+DJD.US,D,20211108,000000,43.4411,43.5276,43.2178,43.2954,29030.80398749,0
+DJD.US,D,20211109,000000,43.1794,43.3004,43.1105,43.1596,8904.1756663771,0
+DJD.US,D,20211110,000000,43.0534,43.4115,43.0534,43.1498,10555.732047824,0
+DJD.US,D,20211111,000000,43.1302,43.2364,43.1302,43.1439,12152.405940288,0
+DJD.US,D,20211112,000000,43.1695,43.2856,43.1056,43.1596,20991.535693797,0
+DJD.US,D,20211115,000000,43.1695,43.3525,43.1695,43.2659,48465.303141976,0
+DJD.US,D,20211116,000000,43.1596,43.4313,43.0918,43.0918,12370.919553834,0
+DJD.US,D,20211117,000000,43.1105,43.1203,42.7916,42.8104,24594.469461324,0
+DJD.US,D,20211118,000000,42.6165,42.6943,42.4326,42.5585,43759.637882836,0
+DJD.US,D,20211119,000000,42.4424,42.4424,42.1629,42.2101,21634.880425769,0
+DJD.US,D,20211122,000000,42.1905,42.9275,42.1905,42.6363,23816.967534058,0
+DJD.US,D,20211123,000000,42.6657,43.0534,42.6657,43.0141,8042.3173208585,0
+DJD.US,D,20211124,000000,42.9176,42.9845,42.8399,42.9659,10963.285345646,0
+DJD.US,D,20211126,000000,42.0065,42.1905,41.8107,42.0566,22307.699087012,0
+DJD.US,D,20211129,000000,42.2968,42.3361,41.9966,42.1747,18065.485957066,0
+DJD.US,D,20211130,000000,41.6572,41.9091,41.2322,41.3679,34160.284022668,0
+DJD.US,D,20211201,000000,41.8029,41.9976,41.0078,41.0078,15941.330364927,0
+DJD.US,D,20211202,000000,40.9803,41.7114,40.9803,41.5706,16064.307793945,0
+DJD.US,D,20211203,000000,41.7064,41.7546,41.4791,41.7546,11271.237089387,0
+DJD.US,D,20211206,000000,41.9966,42.6835,41.9966,42.4326,16469.82840699,0
+DJD.US,D,20211207,000000,42.8104,42.9314,42.7041,42.8202,18885.674264652,0
+DJD.US,D,20211208,000000,42.8399,42.9757,42.6756,42.8773,14763.389536559,0
+DJD.US,D,20211209,000000,42.83,42.9442,42.588,42.8399,18154.924087261,0
+DJD.US,D,20211210,000000,42.9659,43.1105,42.8016,43.0819,70137.788236124,0
+DJD.US,D,20211213,000000,42.9373,43.1105,42.7139,42.8399,13093.538992117,0
+DJD.US,D,20211214,000000,42.8016,43.1115,42.8016,42.9275,7212.9819317747,0
+DJD.US,D,20211215,000000,42.6943,43.3338,42.6943,43.3338,18786.072710571,0
+DJD.US,D,20211216,000000,43.3525,43.8563,43.3525,43.6536,14740.013661622,0
+DJD.US,D,20211217,000000,43.1794,43.5178,43.1646,43.1646,17704.684409119,0
+DJD.US,D,20211220,000000,42.8468,42.8862,42.4266,42.8862,18833.840802834,0
+DJD.US,D,20211221,000000,42.896,43.3063,42.896,43.2178,18527.921743871,0
+DJD.US,D,20211222,000000,43.2866,43.5011,43.0425,43.5011,22571.948108044,0
+DJD.US,D,20211223,000000,43.8041,43.9212,43.6575,43.6575,31609.264627325,0
+DJD.US,D,20211227,000000,43.8238,44.1357,43.7363,44.0777,30126.421082382,0
+DJD.US,D,20211228,000000,44.0777,44.3896,44.0777,44.2833,12379.050292943,0
+DJD.US,D,20211229,000000,44.5067,44.6011,44.3316,44.5559,20900.064878824,0
+DJD.US,D,20211230,000000,44.7024,44.7024,44.243,44.243,34617.638097531,0
+DJD.US,D,20211231,000000,44.4486,44.4831,44.2577,44.3512,24486.737168134,0
+DJD.US,D,20220103,000000,44.2922,44.6533,44.2302,44.6139,41120.196699686,0
+DJD.US,D,20220104,000000,44.7605,45.2977,44.7074,45.1806,23782.411892846,0
+DJD.US,D,20220105,000000,45.1806,45.8251,45.1806,45.3273,54415.987827131,0
+DJD.US,D,20220106,000000,45.5319,45.5319,44.8973,45.1905,25063.003302461,0
+DJD.US,D,20220107,000000,45.1029,45.5132,45.0045,45.2879,21547.474980351,0
+DJD.US,D,20220110,000000,45.4936,45.4936,45.0143,45.2781,36382.008484111,0
+DJD.US,D,20220111,000000,45.4738,45.4738,44.9219,45.4168,28282.775989493,0
+DJD.US,D,20220112,000000,45.6687,45.6687,45.3075,45.4738,27342.659280053,0
+DJD.US,D,20220113,000000,45.5034,45.7621,45.3823,45.4542,20471.168390842,0
+DJD.US,D,20220114,000000,45.1708,45.4197,45.0714,45.3469,15034.752954311,0
+DJD.US,D,20220118,000000,45.161,45.161,44.7222,45.0143,31116.338568862,0
+DJD.US,D,20220119,000000,45.1806,45.1806,44.732,44.7418,24729.642999005,0
+DJD.US,D,20220120,000000,44.6828,45.0872,44.2823,44.3414,26376.11766851,0
+DJD.US,D,20220121,000000,44.1062,44.4683,43.7747,43.7747,40139.426294703,0
+DJD.US,D,20220124,000000,43.3161,43.872,42.6127,43.7067,126241.92077069,0
+DJD.US,D,20220125,000000,43.3741,44.2922,42.8871,44.1751,43535.02621496,0
+DJD.US,D,20220126,000000,44.058,44.4968,43.5011,43.9212,46539.334315611,0
+DJD.US,D,20220127,000000,44.0973,44.6336,43.7647,43.9892,109520.03945134,0
+DJD.US,D,20220128,000000,43.8238,44.2626,43.2964,44.2626,41977.989675651,0
+DJD.US,D,20220131,000000,43.9212,44.4486,43.8041,44.4092,28295.988440544,0
+DJD.US,D,20220201,000000,44.487,44.7998,44.243,44.7998,28771.636678401,0
+DJD.US,D,20220202,000000,44.8392,45.0734,44.7024,45.0636,14765.422221337,0
+DJD.US,D,20220203,000000,44.8097,44.9071,44.4968,44.4968,63245.970499142,0
+DJD.US,D,20220204,000000,44.6051,44.6926,44.1091,44.4191,14982.919492493,0
+DJD.US,D,20220207,000000,44.4388,44.6109,44.2145,44.3896,27229.84527492,0
+DJD.US,D,20220208,000000,44.6336,44.8343,44.4486,44.7222,20311.602635834,0
+DJD.US,D,20220209,000000,45.1512,45.1512,44.8943,45.093,22851.442264904,0
+DJD.US,D,20220210,000000,44.7998,44.9858,44.3069,44.363,10530.32348811,0
+DJD.US,D,20220211,000000,44.4289,44.7024,44.1209,44.2145,17846.97234352,0
+DJD.US,D,20220214,000000,44.0875,44.1259,43.3348,43.7549,38642.35395632,0
+DJD.US,D,20220215,000000,44.1357,44.1653,43.9016,44.1653,15620.166170135,0
+DJD.US,D,20220216,000000,44.058,44.2055,43.8868,44.0845,17327.621382954,0
+DJD.US,D,20220217,000000,43.8819,43.8819,43.57,43.5985,14114.963092643,0
+DJD.US,D,20220218,000000,43.3063,43.6939,43.3063,43.5306,12712.410596399,0
+DJD.US,D,20220222,000000,43.5886,43.5886,42.7986,43.1006,30045.113691295,0
+DJD.US,D,20220223,000000,43.3545,43.3545,42.6903,42.7592,15293.9202634,0
+DJD.US,D,20220224,000000,42.1639,42.4562,41.6169,42.4168,47950.017550965,0
+DJD.US,D,20220225,000000,42.896,43.8327,42.5831,43.7353,27962.628137089,0
+DJD.US,D,20220228,000000,43.1695,43.5936,43.0327,43.5602,23316.927078874,0
+DJD.US,D,20220301,000000,43.5503,43.7018,42.8418,43.1469,14389.375537561,0
+DJD.US,D,20220302,000000,43.3063,44.1289,43.3063,44.0452,37988.845800462,0
+DJD.US,D,20220303,000000,44.1751,44.4476,44.0186,44.2922,22511.983907117,0
+DJD.US,D,20220304,000000,43.5404,44.3316,43.5404,44.3216,32245.494962577,0
+DJD.US,D,20220307,000000,43.9114,44.2941,43.7855,43.9242,13609.840925517,0
+DJD.US,D,20220308,000000,44.0973,44.6867,43.8917,43.9016,14894.497704686,0
+DJD.US,D,20220309,000000,44.3896,44.4909,44.1387,44.2046,17270.706209194,0
+DJD.US,D,20220310,000000,44.243,44.2872,43.9409,44.2381,15315.26345356,0
+DJD.US,D,20220311,000000,44.3698,44.6169,44.1259,44.1259,21589.145018283,0
+DJD.US,D,20220314,000000,44.1947,44.4388,43.872,44.0236,11342.381056588,0
+DJD.US,D,20220315,000000,43.999,44.3098,43.6703,44.2017,20712.041536936,0
+DJD.US,D,20220316,000000,44.5165,44.6129,43.9016,44.4968,53524.655552344,0
+DJD.US,D,20220317,000000,44.4968,45.0439,44.4092,44.9868,31363.309769288,0
+DJD.US,D,20220318,000000,44.9957,45.0636,44.7222,45.0636,9092.1990082649,0
+DJD.US,D,20220321,000000,45.4276,45.4276,44.8772,45.0565,13310.019920885,0
+DJD.US,D,20220322,000000,45.3489,45.4541,45.162,45.3145,15370.145942544,0
+DJD.US,D,20220323,000000,45.467,45.467,44.95,44.9651,9842.2596910393,0
+DJD.US,D,20220324,000000,45.2899,45.3883,45.166,45.3808,21291.356698429,0
+DJD.US,D,20220325,000000,45.4473,45.8015,45.4473,45.7226,7841.0815279191,0
+DJD.US,D,20220328,000000,45.7031,45.772,45.3439,45.772,7187.5733720601,0
+DJD.US,D,20220329,000000,46.323,46.323,45.6539,45.9883,13479.749099779,0
+DJD.US,D,20220330,000000,45.9884,46.1361,45.885,45.9687,8996.6628237381,0
+DJD.US,D,20220331,000000,46.0278,46.0278,45.3193,45.3193,65781.744758657,0
+DJD.US,D,20220401,000000,45.4571,45.4571,44.9947,45.4308,12693.100091015,0
+DJD.US,D,20220404,000000,45.3095,45.4571,45.1422,45.4473,20937.669547201,0
+DJD.US,D,20220405,000000,45.3489,45.6539,45.1308,45.2899,9733.5110554609,0
+DJD.US,D,20220406,000000,45.0537,45.3587,45.0143,45.262,44264.760049963,0
+DJD.US,D,20220407,000000,45.2997,45.5762,44.9111,45.4238,19693.666463575,0
+DJD.US,D,20220408,000000,45.4964,45.8407,45.3484,45.6004,9973.3678591665,0
+DJD.US,D,20220411,000000,45.6244,45.8606,45.467,45.5555,133348.18675166,0
+DJD.US,D,20220412,000000,45.7129,45.7621,45.162,45.2899,23029.302182906,0
+DJD.US,D,20220413,000000,45.2013,45.5949,45.0832,45.5752,63879.151807228,0
+DJD.US,D,20220414,000000,45.7129,45.8507,45.5964,45.5964,16303.148255262,0
+DJD.US,D,20220418,000000,45.467,45.8408,45.4501,45.466,18370.388673641,0
+DJD.US,D,20220419,000000,45.5752,46.2049,45.5752,46.1357,17480.072741242,0
+DJD.US,D,20220420,000000,46.4607,47.0088,46.4607,46.8292,34657.275450686,0
+DJD.US,D,20220421,000000,47.0806,47.3505,46.7426,46.7472,30183.336256143,0
+DJD.US,D,20220422,000000,46.687,46.687,45.5162,45.5162,42311.349979105,0
+DJD.US,D,20220425,000000,45.28,45.7818,44.67,45.7031,41604.99201904,0
+DJD.US,D,20220426,000000,45.5162,45.59,44.8078,44.8078,26767.409488114,0
+DJD.US,D,20220427,000000,44.7684,45.1137,44.5638,44.6745,28923.0716943,0
+DJD.US,D,20220428,000000,44.8766,45.4571,44.5815,45.2732,23639.107616056,0
+DJD.US,D,20220429,000000,45.0636,45.1964,44.0993,44.0993,61972.493486247,0
+DJD.US,D,20220502,000000,44.2764,44.4437,43.5778,44.2469,28174.027353914,0
+DJD.US,D,20220503,000000,44.3452,44.6608,44.1485,44.4879,22890.06327567,0
+DJD.US,D,20220504,000000,44.7782,45.831,44.5569,45.7798,51829.396448187,0
+DJD.US,D,20220505,000000,45.6835,45.6835,44.3748,44.7586,30343.918353539,0
+DJD.US,D,20220506,000000,44.729,44.9935,44.3448,44.6896,28117.112180153,0
+DJD.US,D,20220509,000000,44.5323,44.7536,44.1952,44.306,49989.816724851,0
+DJD.US,D,20220510,000000,44.8078,44.8078,43.7845,43.9772,30421.160375071,0
+DJD.US,D,20220511,000000,44.1781,44.6995,43.7747,43.8435,78991.146783072,0
+DJD.US,D,20220512,000000,43.7156,43.9844,43.4031,43.9844,39482.869111679,0
+DJD.US,D,20220513,000000,44.424,44.4831,44.119,44.4831,28369.165092522,0
+DJD.US,D,20220516,000000,44.424,45.0537,44.2707,44.788,45104.258862932,0
+DJD.US,D,20220517,000000,45.1128,45.3134,44.975,45.2285,36202.115881332,0
+DJD.US,D,20220518,000000,45.1226,45.1226,43.6902,43.8041,52363.992544581,0
+DJD.US,D,20220519,000000,43.4893,43.7008,42.9489,43.3712,82163.151377839,0
+DJD.US,D,20220520,000000,43.6959,43.6959,42.5781,43.3811,31410.061519163,0
+DJD.US,D,20220523,000000,43.8238,44.2469,43.6762,44.0403,22648.173787187,0
+DJD.US,D,20220524,000000,44.0698,44.4929,43.6221,44.3354,494102.98294881,0
+DJD.US,D,20220525,000000,44.2469,44.6663,44.1879,44.563,15801.075115302,0
+DJD.US,D,20220526,000000,44.8373,45.178,44.8013,45.0584,45442.70087833,0
+DJD.US,D,20220527,000000,45.2505,45.7425,45.1939,45.7425,41080.559346531,0
+DJD.US,D,20220531,000000,45.5654,45.8064,45.1866,45.6047,41363.102530558,0
+DJD.US,D,20220601,000000,45.7031,45.7031,44.9084,45.1324,30140.649875822,0
+DJD.US,D,20220602,000000,45.4079,45.4513,44.6109,45.3883,14152.56776102,0
+DJD.US,D,20220603,000000,45.2702,45.4177,45.0439,45.0439,491879.22580259,0
+DJD.US,D,20220606,000000,45.2899,45.5058,45.0832,45.1718,21973.322441168,0
+DJD.US,D,20220607,000000,45.0832,45.4541,44.7903,45.4374,105384.54227219,0
+DJD.US,D,20220608,000000,45.3587,45.3587,44.8719,44.9947,27545.92775777,0
+DJD.US,D,20220609,000000,44.8766,44.9454,44.1583,44.1583,27886.402457945,0
+DJD.US,D,20220610,000000,43.7254,43.7254,43.1351,43.1449,21253.752030051,0
+DJD.US,D,20220613,000000,42.3873,42.6234,42.0528,42.1511,39020.433324874,0
+DJD.US,D,20220614,000000,42.2889,42.3972,41.7182,41.8659,27067.230492746,0
+DJD.US,D,20220615,000000,42.0921,42.5349,41.7084,42.033,38382.170304843,0
+DJD.US,D,20220616,000000,41.5903,41.5903,40.9606,41.246,50568.115543955,0
+DJD.US,D,20220617,000000,41.1771,41.5313,40.8228,40.9508,57711.986193306,0
+DJD.US,D,20220621,000000,41.6489,42.0158,41.52,41.7976,22637.246714662,0
+DJD.US,D,20220622,000000,41.2026,42.0019,41.2026,41.6092,41243.796925471,0
+DJD.US,D,20220623,000000,41.8274,41.9365,41.3911,41.7778,18496.63129189,0
+DJD.US,D,20220624,000000,42.1447,42.6901,42.0852,42.6703,22420.43416817,0
+DJD.US,D,20220627,000000,42.8785,42.8983,42.6405,42.7099,105179.29580984,0
+DJD.US,D,20220628,000000,42.9578,43.094,42.1546,42.1645,36546.527894961,0
+DJD.US,D,20220629,000000,42.343,42.343,41.9662,42.1141,17688.878502401,0
+DJD.US,D,20220630,000000,41.877,42.0097,41.5249,41.8175,27644.103892954,0
+DJD.US,D,20220701,000000,41.6687,42.1232,41.3367,42.0852,30072.404413665,0
+DJD.US,D,20220705,000000,41.5894,41.8571,41.0817,41.7381,24025.85544266,0
+DJD.US,D,20220706,000000,41.9365,42.0047,41.5705,41.867,22613.044383891,0
+DJD.US,D,20220707,000000,42.0455,42.3678,41.996,42.2339,24644.023307774,0
+DJD.US,D,20220708,000000,42.4422,42.4422,42.0654,42.0654,31926.908009008,0
+DJD.US,D,20220711,000000,41.9761,42.2439,41.9406,41.9662,173908.8730478,0
+DJD.US,D,20220712,000000,41.8571,42.278,41.6489,41.7877,33895.364245066,0
+DJD.US,D,20220713,000000,41.5795,41.8274,41.1962,41.5299,36751.239276067,0
+DJD.US,D,20220714,000000,41.0241,41.4158,40.806,41.3911,34165.623605344,0
+DJD.US,D,20220715,000000,41.9464,41.9761,41.6192,41.9662,21528.981651431,0
+DJD.US,D,20220718,000000,42.3926,42.3926,41.748,41.7679,17220.966774158,0
+DJD.US,D,20220719,000000,41.7976,42.2934,41.7976,42.2538,16011.858666046,0
+DJD.US,D,20220720,000000,42.3529,42.3529,41.9265,42.115,19758.177783338,0
+DJD.US,D,20220721,000000,41.9365,42.0555,41.5596,42.0555,65241.416315565,0
+DJD.US,D,20220722,000000,42.1645,42.1645,41.5993,41.8175,16327.497396521,0
+DJD.US,D,20220725,000000,41.9067,42.0455,41.7877,42.0059,534001.23456621,0
+DJD.US,D,20220726,000000,42.1745,42.2042,41.9662,41.9662,14179.540540577,0
+DJD.US,D,20220727,000000,42.105,42.5017,41.8819,42.343,12058.81130675,0
+DJD.US,D,20220728,000000,42.5414,42.7794,42.1155,42.7099,19881.206298092,0
+DJD.US,D,20220729,000000,42.7,43.0372,42.5513,42.9975,29486.506322912,0
+DJD.US,D,20220801,000000,42.7794,43.0074,42.7446,42.8785,66657.25266568,0
+DJD.US,D,20220802,000000,42.8785,42.8785,42.3133,42.3133,512697.13290486,0
+DJD.US,D,20220803,000000,42.6405,42.6959,42.3133,42.5711,50818.844036827,0
+DJD.US,D,20220804,000000,42.5711,42.5711,42.3331,42.4521,38895.162410216,0
+DJD.US,D,20220805,000000,42.1943,42.6405,42.1943,42.6405,22452.703942532,0
+DJD.US,D,20220808,000000,42.6009,42.8983,42.5832,42.7298,33120.889660387,0
+DJD.US,D,20220809,000000,42.8289,42.8357,42.5141,42.7397,27936.548723106,0
+DJD.US,D,20220810,000000,43.1165,43.2653,43.1066,43.2058,20535.677659363,0
+DJD.US,D,20220811,000000,43.3942,43.7115,43.3843,43.4073,27536.201834933,0
+DJD.US,D,20220812,000000,43.4636,43.9396,43.4338,43.8999,43097.292090366,0
+DJD.US,D,20220815,000000,43.7016,44.0304,43.6322,43.9693,19365.898338755,0
+DJD.US,D,20220816,000000,43.9197,44.5444,43.9197,44.3861,25769.431688635,0
+DJD.US,D,20220817,000000,44.1974,44.3561,44.0189,44.128,20056.673196183,0
+DJD.US,D,20220818,000000,44.2172,44.2172,43.9734,44.1478,26740.55021083,0
+DJD.US,D,20220819,000000,44.0883,44.0883,43.8602,43.9297,13850.792214268,0
+DJD.US,D,20220822,000000,43.6222,43.6222,43.1264,43.176,26688.111827492,0
+DJD.US,D,20220823,000000,43.2553,43.296,43.057,43.0868,39038.359533946,0
+DJD.US,D,20220824,000000,43.0669,43.136,42.8234,42.9578,22492.032730035,0
+DJD.US,D,20220825,000000,43.2256,43.3942,43.0372,43.3843,235902.13488778,0
+DJD.US,D,20220826,000000,43.4933,43.4933,42.1447,42.1546,57535.999256284,0
+DJD.US,D,20220829,000000,41.9265,42.1546,41.7778,41.9067,29994.755269107,0
+DJD.US,D,20220830,000000,41.996,41.996,41.3811,41.4109,28682.787255218,0
+DJD.US,D,20220831,000000,41.5894,41.5993,41.121,41.121,36062.481279537,0
+DJD.US,D,20220901,000000,40.9349,41.3415,40.8457,41.3316,25838.004959154,0
+DJD.US,D,20220902,000000,41.6885,41.7777,40.7663,40.8473,28884.473344978,0
+DJD.US,D,20220906,000000,41.0043,41.0241,40.5184,40.6077,27696.542276292,0
+DJD.US,D,20220907,000000,40.4589,41.1431,40.4589,41.0043,29305.997272577,0
+DJD.US,D,20220908,000000,40.9151,41.3216,40.7663,41.3216,22683.634515307,0
+DJD.US,D,20220909,000000,41.4605,41.8921,41.4406,41.8274,44870.112819356,0
+DJD.US,D,20220912,000000,41.986,42.2736,41.9563,42.0753,21829.493925174,0
+DJD.US,D,20220913,000000,41.4902,41.4902,40.449,40.6077,39799.72452279,0
+DJD.US,D,20220914,000000,40.687,40.7862,40.3201,40.5524,22678.592363063,0
+DJD.US,D,20220915,000000,40.5085,40.6104,40.1713,40.33,14956.031986153,0
+DJD.US,D,20220916,000000,39.9333,40.3544,39.7648,40.33,19064.377634564,0
+DJD.US,D,20220919,000000,40.03,40.52,40.0201,40.52,29954,0
+DJD.US,D,20220920,000000,40,40.04,39.68,40.02,28779,0
+DJD.US,D,20220921,000000,40.22,40.25,39.34,39.34,50392,0
+DJD.US,D,20220922,000000,39.19,39.49,39.12,39.3235,47021,0
+DJD.US,D,20220923,000000,38.99,38.99,38.2172,38.55,49357,0
+DJD.US,D,20220926,000000,38.27,38.5877,38.06,38.23,44015,0
+DJD.US,D,20220927,000000,38.52,38.63,37.9,38.06,32091,0
+DJD.US,D,20220928,000000,38.24,38.89,38.11,38.73,34069,0
+DJD.US,D,20220929,000000,38.54,38.54,37.79,38.03,76130,0
+DJD.US,D,20220930,000000,37.99,38.165,37.477,37.49,27229,0
+DJD.US,D,20221003,000000,37.98,38.7099,37.92,38.48,15694,0
+DJD.US,D,20221004,000000,38.95,39.53,38.95,39.47,110186,0
+DJD.US,D,20221005,000000,39.16,39.585,38.9418,39.3543,25838,0
+DJD.US,D,20221006,000000,39.2,39.39,38.66,38.73,44425,0
+DJD.US,D,20221007,000000,38.5,38.5,37.75,37.89,30456,0
+DJD.US,D,20221010,000000,38.07,38.25,37.71,37.91,141444,0
+DJD.US,D,20221011,000000,37.88,38.42,37.77,38.05,36601,0
+DJD.US,D,20221012,000000,37.96,38.23,37.86,37.92,29914,0
+DJD.US,D,20221013,000000,37.39,39.27,37.39,39.08,40310,0
+DJD.US,D,20221014,000000,39.35,39.45,38.6883,38.75,29836,0
+DJD.US,D,20221017,000000,39.18,39.4199,39.14,39.235,20387,0
+DJD.US,D,20221018,000000,39.96,39.99,39.228,39.67,64528,0
+DJD.US,D,20221019,000000,39.55,39.76,39.2692,39.46,41129,0
+DJD.US,D,20221020,000000,39.6,40.1,39.38,39.41,15965,0
+DJD.US,D,20221021,000000,39.38,40.3198,39.2,40.24,16492,0
+DJD.US,D,20221024,000000,40.53,40.95,40.47,40.9,45071,0
+DJD.US,D,20221025,000000,40.8,41.31,40.65,41.25,28811,0
+DJD.US,D,20221026,000000,41.51,41.8899,41.34,41.61,30863,0
+DJD.US,D,20221027,000000,41.98,42.2,41.7,41.7,51765,0
+DJD.US,D,20221028,000000,42.05,42.89,41.99,42.89,74150,0
+DJD.US,D,20221031,000000,42.53,42.7672,42.4756,42.67,47888,0
+DJD.US,D,20221101,000000,42.97,42.97,42.34,42.62,30534,0
+DJD.US,D,20221102,000000,42.66,43.16,42.11,42.14,121889,0
+DJD.US,D,20221103,000000,41.89,42.07,41.54,41.84,40708,0
+DJD.US,D,20221104,000000,42.48,42.775,42.13,42.69,46014,0
+DJD.US,D,20221107,000000,42.71,43.2648,42.71,43.1892,121773,0
+DJD.US,D,20221108,000000,43.36,43.72,43.11,43.4438,40918,0
+DJD.US,D,20221109,000000,43.37,43.41,42.6636,42.74,67567,0
+DJD.US,D,20221110,000000,43.88,44.23,43.6,44.13,50383,0
+DJD.US,D,20221111,000000,44.3,44.8053,44.2,44.65,54642,0
+DJD.US,D,20221114,000000,44.56,45.066,44.52,44.52,27681,0
+DJD.US,D,20221115,000000,45.05,45.05,44.16,44.48,120338,0
+DJD.US,D,20221116,000000,44.57,44.57,44.25,44.3476,34232,0
+DJD.US,D,20221117,000000,44.17,44.47,44.01,44.47,30433,0
+DJD.US,D,20221118,000000,44.85,44.85,44.4704,44.73,23380,0
+DJD.US,D,20221121,000000,44.8,44.89,44.5162,44.84,21468,0
+DJD.US,D,20221122,000000,44.94,45.47,44.94,45.47,503384,0
+DJD.US,D,20221123,000000,45.39,45.61,45.25,45.36,54889,0
+DJD.US,D,20221125,000000,45.27,45.59,45.27,45.4455,12747,0
+DJD.US,D,20221128,000000,45.34,45.34,44.7,44.86,87198,0
+DJD.US,D,20221129,000000,44.93,45.08,44.7375,45.04,46289,0
+DJD.US,D,20221130,000000,44.9,45.7,44.53,45.68,18935,0
+DJD.US,D,20221201,000000,46.01,46.01,45.3889,45.64,29354,0
+DJD.US,D,20221202,000000,45.24,45.68,45.2082,45.6328,11596,0
+DJD.US,D,20221205,000000,45.16,45.44,44.86,45.09,31664,0
+DJD.US,D,20221206,000000,45.17,45.17,44.41,44.71,469986,0
+DJD.US,D,20221207,000000,44.78,44.896,44.58,44.69,20630,0
+DJD.US,D,20221208,000000,45.14,45.14,44.7333,44.86,27796,0
+DJD.US,D,20221209,000000,44.85,44.97,44.44,44.44,12075,0
+DJD.US,D,20221212,000000,44.65,45.13,44.5,45.05,158690,0
+DJD.US,D,20221213,000000,45.89,46,45.0248,45.3443,61821,0
+DJD.US,D,20221214,000000,45.39,45.63,44.78,45,53187,0
+DJD.US,D,20221215,000000,44.68,44.68,43.84,44.08,48091,0
+DJD.US,D,20221216,000000,43.76,43.8499,43.29,43.66,26112,0
+DJD.US,D,20221219,000000,43.27,43.57,42.9039,43.2,36687,0
+DJD.US,D,20221220,000000,43.28,43.4886,43.0853,43.31,28163,0
+DJD.US,D,20221221,000000,43.7,44.03,43.66,43.87,127011,0
+DJD.US,D,20221222,000000,43.66,43.66,42.8888,43.59,44201,0
+DJD.US,D,20221223,000000,43.65,43.78,43.31,43.74,34528,0
+DJD.US,D,20221227,000000,43.83,44.04,43.62,43.89,62397,0
+DJD.US,D,20221228,000000,43.84,44.0367,43.32,43.32,51601,0
+DJD.US,D,20221229,000000,43.72,43.91,43.61,43.82,25305,0
+DJD.US,D,20221230,000000,43.51,43.68,43.32,43.66,69513,0
+DJD.US,D,20230103,000000,44,44,43.51,43.77,20102,0
+DJD.US,D,20230104,000000,44.02,44.49,43.87,44.2563,33379,0
+DJD.US,D,20230105,000000,44.08,44.08,43.7,43.98,25358,0
+DJD.US,D,20230106,000000,44.45,45.09,44.24,44.96,43330,0
+DJD.US,D,20230109,000000,45.17,45.3693,44.71,44.72,42096,0
+DJD.US,D,20230110,000000,44.85,45.09,44.73,45.07,30866,0
+DJD.US,D,20230111,000000,45.36,45.41,44.93,45.41,52476,0
+DJD.US,D,20230112,000000,45.57,45.67,45.2469,45.57,35863,0
+DJD.US,D,20230113,000000,45.23,45.7499,45.1,45.64,22921,0
+DJD.US,D,20230117,000000,45.71,45.71,45.0297,45.08,62358,0
+DJD.US,D,20230118,000000,45.21,45.21,44.1217,44.13,71492,0
+DJD.US,D,20230119,000000,43.9,44.0198,43.7197,43.7879,43412,0
+DJD.US,D,20230120,000000,43.82,44.15,43.6,44.13,27352,0
+DJD.US,D,20230123,000000,44.24,44.64,44.105,44.52,14983,0
+DJD.US,D,20230124,000000,44.22,44.5,43.9989,44.47,46895,0
+DJD.US,D,20230125,000000,44.28,44.4,43.9685,44.33,498171,0
+DJD.US,D,20230126,000000,44.31,44.44,44.04,44.4318,27990,0
+DJD.US,D,20230127,000000,44.35,44.57,44.11,44.39,15557,0
+DJD.US,D,20230130,000000,44.34,44.5,44.03,44.08,21026,0
+DJD.US,D,20230131,000000,44.21,44.46,43.9,44.46,13984,0
+DJD.US,D,20230201,000000,44.27,44.83,43.79,44.53,37443,0
+DJD.US,D,20230202,000000,44.65,44.69,44.196,44.69,66311,0
+DJD.US,D,20230203,000000,44.47,44.698,44.33,44.49,467776,0
+DJD.US,D,20230206,000000,44.25,44.3659,44.1399,44.28,61105,0
+DJD.US,D,20230207,000000,44.17,44.5898,43.9674,44.48,28144,0
+DJD.US,D,20230208,000000,44.27,44.38,44.13,44.16,26087,0
+DJD.US,D,20230209,000000,44.46,44.46,43.5769,43.67,16435,0
+DJD.US,D,20230210,000000,43.6761,44.06,43.625,44.04,21423,0
+DJD.US,D,20230213,000000,44.22,44.528,44.1,44.52,28850,0
+DJD.US,D,20230214,000000,44.57,44.57,43.99,44.27,31453,0
+DJD.US,D,20230215,000000,44.09,44.3822,44.05,44.37,17051,0
+DJD.US,D,20230216,000000,43.9,44.35,43.9,43.99,58232,0
+DJD.US,D,20230217,000000,43.89,44.1826,43.81,44.15,10460,0
+DJD.US,D,20230221,000000,43.88,43.88,43.23,43.23,146039,0
+DJD.US,D,20230222,000000,43.48,43.48,42.95,43.09,28618,0
+DJD.US,D,20230223,000000,43.37,43.37,42.79,43.14,67295,0
+DJD.US,D,20230224,000000,42.93,43.01,42.57,42.92,23906,0
+DJD.US,D,20230227,000000,43.18,43.3096,42.88,42.9458,25840,0
+DJD.US,D,20230228,000000,42.7641,42.95,42.71,42.73,22854,0
+DJD.US,D,20230301,000000,42.67,42.96,42.642,42.77,17455,0
+DJD.US,D,20230302,000000,42.76,43.128,42.51,43.06,15182,0
+DJD.US,D,20230303,000000,43.07,43.49,43,43.38,16329,0
+DJD.US,D,20230306,000000,43.41,43.5606,43.27,43.37,16541,0
+DJD.US,D,20230307,000000,43.46,43.46,42.57,42.6043,23669,0
+DJD.US,D,20230308,000000,42.59,42.6899,42.3228,42.6,122102,0
+DJD.US,D,20230309,000000,42.74,42.74,41.8,41.88,39951,0
+DJD.US,D,20230310,000000,41.74,42.2339,41.44,41.64,43459,0
+DJD.US,D,20230313,000000,41.44,41.8065,41.24,41.41,139111,0
+DJD.US,D,20230314,000000,41.85,41.886,41.275,41.74,32301,0
+DJD.US,D,20230315,000000,41.1,41.42,40.831,41.3,26129,0
+DJD.US,D,20230316,000000,40.97,41.78,40.97,41.76,12144,0
+DJD.US,D,20230317,000000,41.7,41.7,41.0943,41.25,24630,0
+DJD.US,D,20230320,000000,41.04,41.48,41.04,41.44,19248,0
+DJD.US,D,20230321,000000,41.7115,41.74,41.39,41.65,11696,0
+DJD.US,D,20230322,000000,41.78,41.81,40.91,41,15060,0
+DJD.US,D,20230323,000000,41.04,41.44,40.78,41.0667,24789,0
+DJD.US,D,20230324,000000,40.9,41.29,40.7501,41.28,32656,0
+DJD.US,D,20230327,000000,41.66,41.74,41.4601,41.61,21948,0
+DJD.US,D,20230328,000000,41.55,41.83,41.55,41.6919,20958,0
+DJD.US,D,20230329,000000,42,42.1562,41.9101,42.14,12883,0
+DJD.US,D,20230330,000000,42.43,42.43,42.23,42.29,17874,0
+DJD.US,D,20230331,000000,42.61,42.7907,42.475,42.78,61422,0
+DJD.US,D,20230403,000000,42.82,43.32,42.82,43.21,30597,0
+DJD.US,D,20230404,000000,43.32,43.32,42.8501,43.02,12027,0
+DJD.US,D,20230405,000000,43.18,43.37,43.1332,43.32,81295,0
+DJD.US,D,20230406,000000,43.35,43.35,43.1333,43.16,28040,0
+DJD.US,D,20230410,000000,43.02,43.34,43.02,43.34,18153,0
+DJD.US,D,20230411,000000,43.43,43.6225,43.43,43.48,9834,0
+DJD.US,D,20230412,000000,43.61,43.67,43.35,43.36,12809,0
+DJD.US,D,20230413,000000,43.39,43.75,43.3,43.69,222458,0
+DJD.US,D,20230414,000000,43.73,43.9939,43.47,43.64,51770,0
+DJD.US,D,20230417,000000,43.75,43.8268,43.58,43.81,70724,0
+DJD.US,D,20230418,000000,43.88,43.88,43.5901,43.66,28078,0
+DJD.US,D,20230419,000000,43.6,43.6,43.4,43.45,13736,0
+DJD.US,D,20230420,000000,43.23,43.31,43.04,43.19,29290,0
+DJD.US,D,20230421,000000,43.27,43.27,43.0604,43.18,14431,0
+DJD.US,D,20230424,000000,43.18,43.32,43.18,43.3101,46424,0
+DJD.US,D,20230425,000000,43.26,43.335,42.9,42.9132,26997,0
+DJD.US,D,20230426,000000,42.86,42.889,42.41,42.49,116660,0
+DJD.US,D,20230427,000000,42.55,43.2,42.55,43.18,15928,0
+DJD.US,D,20230428,000000,43.24,43.5215,43.15,43.49,19273,0
+DJD.US,D,20230501,000000,43.58,43.65,43.37,43.37,21759,0
+DJD.US,D,20230502,000000,43.34,43.34,42.48,42.72,29022,0
+DJD.US,D,20230503,000000,42.82,42.82,42.33,42.33,28727,0
+DJD.US,D,20230504,000000,42.31,42.31,41.9,42.03,134314,0
+DJD.US,D,20230505,000000,42.43,42.7693,42.3901,42.64,17139,0
+DJD.US,D,20230508,000000,42.63,42.66,42.4,42.49,14618,0
+DJD.US,D,20230509,000000,42.34,42.41,42.25,42.29,21262,0
+DJD.US,D,20230510,000000,42.57,42.57,41.8826,42.25,19005,0
+DJD.US,D,20230511,000000,42.14,42.14,41.8,41.98,10945,0
+DJD.US,D,20230512,000000,42.11,42.14,41.8001,42.0427,116147,0
+DJD.US,D,20230515,000000,42.03,42.13,41.85,42.05,15663,0
+DJD.US,D,20230516,000000,41.91,41.94,41.53,41.55,71869,0
+DJD.US,D,20230517,000000,41.73,42.03,41.58,41.96,34385,0
+DJD.US,D,20230518,000000,41.82,42.21,41.73,42.0873,75452,0
+DJD.US,D,20230519,000000,42.15,42.41,42.06,42.15,20596,0
+DJD.US,D,20230522,000000,42.08,42.1817,41.82,41.96,66159,0
+DJD.US,D,20230523,000000,41.94,42.2499,41.88,41.93,17606,0
+DJD.US,D,20230524,000000,41.85,41.85,41.3906,41.3994,18128,0
+DJD.US,D,20230525,000000,41.17,41.17,40.785,41.01,33790,0
+DJD.US,D,20230526,000000,41.11,41.36,41.0267,41.26,40489,0
+DJD.US,D,20230530,000000,41.28,41.28,41.004,41.22,21632,0
+DJD.US,D,20230531,000000,41.09,41.2519,40.98,41.18,24390,0
+DJD.US,D,20230601,000000,41.24,41.4,40.94,41.29,30264,0
+DJD.US,D,20230602,000000,41.51,42.25,41.4546,42.2,23628,0
+DJD.US,D,20230605,000000,42.3,42.42,41.97,41.97,86773,0
+DJD.US,D,20230606,000000,41.93,42.16,41.85,42.1148,28746,0
+DJD.US,D,20230607,000000,42.15,42.5399,42.0156,42.53,53217,0
+DJD.US,D,20230608,000000,42.54,42.5814,42.35,42.54,36723,0
+DJD.US,D,20230609,000000,42.46,42.65,42.32,42.45,278279,0
+DJD.US,D,20230612,000000,42.54,42.67,42.4401,42.59,30471,0
+DJD.US,D,20230613,000000,42.78,43.13,42.75,42.9961,62737,0
+DJD.US,D,20230614,000000,43.19,43.2471,42.8,42.9483,17855,0
+DJD.US,D,20230615,000000,42.94,43.6599,42.94,43.55,25740,0
+DJD.US,D,20230616,000000,43.68,43.7119,43.5438,43.66,14504,0
+DJD.US,D,20230620,000000,42.95,43.0151,42.61,42.67,46235,0
+DJD.US,D,20230621,000000,42.5,42.8099,42.34,42.34,72046,0
+DJD.US,D,20230622,000000,42.37,42.41,42.23,42.36,17469,0
+DJD.US,D,20230623,000000,42.31,42.37,42.0391,42.1125,27189,0
+DJD.US,D,20230626,000000,42.13,42.37,41.89,42.25,33188,0
+DJD.US,D,20230627,000000,42.05,42.28,41.9301,42.18,41888,0
+DJD.US,D,20230628,000000,42.06,42.14,41.8301,42.09,24730,0
+DJD.US,D,20230629,000000,42.13,42.42,42.07,42.41,58241,0
+DJD.US,D,20230630,000000,42.61,42.819,42.555,42.68,29000,0
+DJD.US,D,20230703,000000,42.61,42.89,42.61,42.8623,8712,0
+DJD.US,D,20230705,000000,42.7,42.83,42.57,42.66,19098,0
+DJD.US,D,20230706,000000,42.32,42.32,41.94,42.1613,37751,0
+DJD.US,D,20230707,000000,42.04,42.3837,41.96,41.9669,25586,0
+DJD.US,D,20230710,000000,41.9,42.3399,41.9,42.21,36113,0
+DJD.US,D,20230711,000000,42.34,42.62,42.3,42.61,34288,0
+DJD.US,D,20230712,000000,42.9,42.99,42.5479,42.5757,92290,0
+DJD.US,D,20230713,000000,42.68,42.74,42.525,42.6339,29581,0
+DJD.US,D,20230714,000000,42.69,42.69,42.33,42.4,26060,0
+DJD.US,D,20230717,000000,42.31,42.3999,42.11,42.2,123804,0
+DJD.US,D,20230718,000000,42.2,42.8202,42.2,42.675,37916,0
+DJD.US,D,20230719,000000,42.86,43.0796,42.86,43.015,29543,0
+DJD.US,D,20230720,000000,43.04,43.4757,43.04,43.38,29931,0
+DJD.US,D,20230721,000000,43.35,43.5499,43.28,43.45,22090,0
+DJD.US,D,20230724,000000,43.51,43.7699,43.51,43.62,24036,0
+DJD.US,D,20230725,000000,43.75,43.9903,43.75,43.88,12527,0
+DJD.US,D,20230726,000000,43.78,44.18,43.78,44.08,41734,0
+DJD.US,D,20230727,000000,44.09,44.21,43.68,43.85,50678,0
+DJD.US,D,20230728,000000,43.98,44.1639,43.8509,44.0046,36732,0
+DJD.US,D,20230731,000000,44.03,44.075,43.88,43.9973,37269,0
+DJD.US,D,20230801,000000,44.14,44.18,43.7901,43.92,66944,0
+DJD.US,D,20230802,000000,43.72,43.865,43.65,43.7334,18745,0
+DJD.US,D,20230803,000000,43.64,43.8,43.5,43.61,21241,0
+DJD.US,D,20230804,000000,43.78,43.94,43.37,43.46,19863,0
+DJD.US,D,20230807,000000,43.48,43.85,43.48,43.82,30139,0
+DJD.US,D,20230808,000000,43.6,43.7465,43.21,43.66,35684,0
+DJD.US,D,20230809,000000,43.7,43.83,43.4631,43.5,20236,0
+DJD.US,D,20230810,000000,43.81,44.09,43.5288,43.64,21214,0
+DJD.US,D,20230811,000000,43.63,43.9003,43.595,43.82,9622,0
+DJD.US,D,20230814,000000,43.79,43.825,43.62,43.75,45181,0
+DJD.US,D,20230815,000000,43.61,43.61,43.24,43.24,31058,0
+DJD.US,D,20230816,000000,43.21,43.4299,43.03,43.05,14492,0
+DJD.US,D,20230817,000000,43.22,43.3224,42.915,42.95,316744,0
+DJD.US,D,20230818,000000,42.75,43.04,42.75,42.95,21918,0
+DJD.US,D,20230821,000000,42.94,42.94,42.6408,42.83,24750,0
+DJD.US,D,20230822,000000,42.89,42.89,42.57,42.63,20201,0
+DJD.US,D,20230823,000000,42.63,42.9,42.61,42.89,67952,0
+DJD.US,D,20230824,000000,42.78,43.13,42.5194,42.52,76718,0
+DJD.US,D,20230825,000000,42.7,42.85,42.43,42.73,45080,0
+DJD.US,D,20230828,000000,43.03,43.23,42.94,43.05,27535,0
+DJD.US,D,20230829,000000,43.18,43.53,43.18,43.53,26046,0
+DJD.US,D,20230830,000000,43.62,43.665,43.41,43.56,11889,0
+DJD.US,D,20230831,000000,43.65,43.71,43.5166,43.57,33764,0
+DJD.US,D,20230901,000000,43.74,43.8572,43.4642,43.56,16874,0
+DJD.US,D,20230905,000000,43.55,43.61,43.22,43.23,17666,0
+DJD.US,D,20230906,000000,43.1,43.12,42.89,43.07,15776,0
+DJD.US,D,20230907,000000,43.01,43.22,42.97,43.06,18215,0
+DJD.US,D,20230908,000000,43.06,43.18,42.9983,43.0494,12276,0
+DJD.US,D,20230911,000000,43.26,43.31,43.16,43.21,12876,0
+DJD.US,D,20230912,000000,43.22,43.5107,43.19,43.25,17661,0
+DJD.US,D,20230913,000000,43.224,43.224,42.94,43.0249,13346,0
+DJD.US,D,20230914,000000,43.31,43.56,43.31,43.55,15315,0
+DJD.US,D,20230915,000000,43.39,43.4116,43.06,43.06,26891,0
+DJD.US,D,20230918,000000,42.76,42.81,42.56,42.69,21568,0
+DJD.US,D,20230919,000000,42.6916,42.6916,42.35,42.5,12139,0
+DJD.US,D,20230920,000000,42.66,42.9,42.47,42.47,23264,0
+DJD.US,D,20230921,000000,42.2,42.3,41.88,41.8822,19082,0
+DJD.US,D,20230922,000000,41.8,41.8897,41.67,41.69,22807,0
+DJD.US,D,20230925,000000,41.51,41.67,41.43,41.67,27014,0
+DJD.US,D,20230926,000000,41.46,41.57,41.2202,41.36,22860,0
+DJD.US,D,20230927,000000,41.4,41.4,40.88,41.15,25343,0
+DJD.US,D,20230928,000000,41.21,41.36,41.0901,41.22,18840,0
+DJD.US,D,20230929,000000,41.45,41.56,41.2058,41.3458,12457,0
+DJD.US,D,20231002,000000,41.22,41.22,40.7801,41.0759,31072,0
+DJD.US,D,20231003,000000,40.93,41,40.68,40.7243,35491,0
+DJD.US,D,20231004,000000,40.7,40.83,40.3804,40.82,28754,0
+DJD.US,D,20231005,000000,40.63,40.78,40.3801,40.63,23327,0
+DJD.US,D,20231006,000000,40.405,40.88,40.1,40.76,66199,0
+DJD.US,D,20231009,000000,40.59,41.0795,40.59,41.0303,25173,0
+DJD.US,D,20231010,000000,41.1545,41.48,41.1545,41.24,134560,0
+DJD.US,D,20231011,000000,41.45,41.6262,41.1,41.2523,30344,0
+DJD.US,D,20231012,000000,41.49,41.4995,41.0595,41.24,111642,0
+DJD.US,D,20231013,000000,41.4698,41.5512,41.01,41.01,13858,0
+DJD.US,D,20231016,000000,41.23,41.5165,41.17,41.3853,27415,0
+DJD.US,D,20231017,000000,41.24,41.6536,41.24,41.51,14057,0
+DJD.US,D,20231018,000000,41.34,41.346,40.83,40.8559,29072,0
+DJD.US,D,20231019,000000,40.88,41.07,40.5416,40.66,12925,0
+DJD.US,D,20231020,000000,40.44,40.6775,40.4101,40.4308,15205,0
+DJD.US,D,20231023,000000,40.43,40.62,40.2246,40.2249,29284,0
+DJD.US,D,20231024,000000,40.62,40.9762,40.62,40.82,12734,0
+DJD.US,D,20231025,000000,40.77,40.77,40.44,40.5713,20241,0
+DJD.US,D,20231026,000000,40.6,40.87,40.5881,40.6042,19378,0
+DJD.US,D,20231027,000000,40.61,40.64,39.7883,39.8742,33727,0
+DJD.US,D,20231030,000000,40.13,40.5885,40.13,40.52,23380,0
+DJD.US,D,20231031,000000,40.52,40.74,40.43,40.74,26621,0
+DJD.US,D,20231101,000000,40.75,40.79,40.52,40.7653,695268,0
+DJD.US,D,20231102,000000,40.97,41.55,40.97,41.55,49015,0
+DJD.US,D,20231103,000000,41.86,42,41.7601,41.935,26259,0
+DJD.US,D,20231106,000000,41.9,41.97,41.7579,41.815,78870,0
+DJD.US,D,20231107,000000,41.74,41.8278,41.67,41.7582,44740,0
+DJD.US,D,20231108,000000,41.83,41.83,41.4207,41.5,11677,0
+DJD.US,D,20231109,000000,41.54,41.54,41.11,41.13,61935,0
+DJD.US,D,20231110,000000,41.42,41.59,41.1383,41.58,49524,0
+DJD.US,D,20231113,000000,41.41,41.585,41.41,41.5231,9230,0
+DJD.US,D,20231114,000000,41.89,42.38,41.89,42.2062,35627,0
+DJD.US,D,20231115,000000,42.48,42.7388,42.4301,42.64,109056,0
+DJD.US,D,20231116,000000,42.43,42.4352,42.1801,42.3498,19318,0
+DJD.US,D,20231117,000000,42.43,42.5515,42.36,42.48,347873,0
+DJD.US,D,20231120,000000,42.46,42.7499,42.39,42.6348,25345,0
+DJD.US,D,20231121,000000,42.55,42.6299,42.47,42.6062,14845,0
+DJD.US,D,20231122,000000,42.73,42.8091,42.6488,42.72,264459,0
+DJD.US,D,20231124,000000,42.81,42.909,42.81,42.909,8403,0
+DJD.US,D,20231127,000000,42.89,42.89,42.6866,42.7152,20277,0
+DJD.US,D,20231128,000000,42.63,42.873,42.61,42.8059,70109,0
+DJD.US,D,20231129,000000,42.9,43.1298,42.9,42.9161,18668,0
+DJD.US,D,20231130,000000,43.05,43.33,42.94,43.33,46522,0
+DJD.US,D,20231201,000000,43.27,43.82,43.26,43.8149,22591,0
+DJD.US,D,20231204,000000,43.71,43.9995,43.71,43.88,18450,0
+DJD.US,D,20231205,000000,43.73,43.74,43.62,43.71,50156,0
+DJD.US,D,20231206,000000,43.71,43.9236,43.683,43.76,18729,0
+DJD.US,D,20231207,000000,43.83,44.2,43.74,44.09,31492,0
+DJD.US,D,20231208,000000,44.13,44.29,43.9426,44.14,29744,0
+DJD.US,D,20231211,000000,44.32,44.43,44.19,44.3229,36807,0
+DJD.US,D,20231212,000000,44.39,44.46,44.16,44.32,42761,0
+DJD.US,D,20231213,000000,44.31,45.15,44.1058,45.12,34834,0
+DJD.US,D,20231214,000000,45.41,45.86,45.37,45.66,39339,0
+DJD.US,D,20231215,000000,45.61,45.705,45.43,45.53,48110,0
+DJD.US,D,20231218,000000,45.24,45.2912,45.15,45.19,33414,0
+DJD.US,D,20231219,000000,45.18,45.61,45.18,45.61,18227,0
+DJD.US,D,20231220,000000,45.62,45.69,44.97,44.97,34551,0
+DJD.US,D,20231221,000000,45.19,45.49,45.13,45.49,38656,0
+DJD.US,D,20231222,000000,45.48,45.8,45.48,45.59,71481,0
+DJD.US,D,20231226,000000,45.61,45.985,45.61,45.92,22079,0
+DJD.US,D,20231227,000000,45.93,46.1,45.86,46.1,24188,0
+DJD.US,D,20231228,000000,46.06,46.1735,46,46.1,30223,0
+DJD.US,D,20231229,000000,46,46.04,45.78,46.02,11739,0
+DJD.US,D,20240102,000000,45.84,46.58,45.84,46.43,52955,0
+DJD.US,D,20240103,000000,46.29,46.34,45.98,46.01,32254,0
+DJD.US,D,20240104,000000,46,46.06,45.68,45.8455,40305,0
+DJD.US,D,20240105,000000,45.79,46.09,45.7501,46.09,17639,0
+DJD.US,D,20240108,000000,46.09,46.44,45.88,46.44,27390,0
+DJD.US,D,20240109,000000,46.3,46.3,46.0145,46.14,28556,0
+DJD.US,D,20240110,000000,46.14,46.2,45.87,46.06,586421,0
+DJD.US,D,20240111,000000,46.07,46.07,45.62,45.8,22124,0
+DJD.US,D,20240112,000000,45.88,46.115,45.6956,45.75,37860,0
+DJD.US,D,20240116,000000,45.7,45.75,45.41,45.6389,41388,0
+DJD.US,D,20240117,000000,45.29,45.49,45.12,45.23,19180,0
+DJD.US,D,20240118,000000,45.23,45.441,45.031,45.38,12476,0
+DJD.US,D,20240119,000000,45.54,45.91,45.3728,45.81,281447,0
+DJD.US,D,20240122,000000,45.95,46.19,45.94,46.11,69964,0
+DJD.US,D,20240123,000000,46.07,46.165,45.915,46.14,28276,0
+DJD.US,D,20240124,000000,46.25,46.25,45.75,45.75,50375,0
+DJD.US,D,20240125,000000,46.16,46.75,46.16,46.75,29032,0
+DJD.US,D,20240126,000000,46.68,46.7962,46.4801,46.57,20337,0
+DJD.US,D,20240129,000000,46.58,46.61,46.31,46.61,49577,0
+DJD.US,D,20240130,000000,46.56,46.89,46.5165,46.87,16618,0
+DJD.US,D,20240131,000000,46.8073,46.91,46.4153,46.4316,29378,0
+DJD.US,D,20240201,000000,46.39,46.9,46.33,46.89,23018,0
+DJD.US,D,20240202,000000,46.75,46.985,46.54,46.76,25985,0
+DJD.US,D,20240205,000000,46.63,46.63,46.1803,46.29,29031,0
+DJD.US,D,20240206,000000,46.32,46.65,46.32,46.57,49552,0
+DJD.US,D,20240207,000000,46.74,46.74,46.4,46.4,19681,0
+DJD.US,D,20240208,000000,46.38,46.38,46.13,46.38,21148,0
+DJD.US,D,20240209,000000,46.34,46.34,46.0406,46.19,29977,0
+DJD.US,D,20240212,000000,46.26,46.65,46.198,46.62,16926,0
+DJD.US,D,20240213,000000,46.27,46.3642,45.5506,45.84,20328,0
+DJD.US,D,20240214,000000,46.05,46.09,45.8264,45.9507,14466,0
+DJD.US,D,20240215,000000,46.03,46.7,46.03,46.7,20845,0
+DJD.US,D,20240216,000000,46.5,46.7,46.371,46.47,9597,0
+DJD.US,D,20240220,000000,46.38,46.7,46.38,46.59,13567,0
+DJD.US,D,20240221,000000,46.42,46.61,46.34,46.6083,21220,0
+DJD.US,D,20240222,000000,46.65,46.91,46.52,46.85,18998,0
+DJD.US,D,20240223,000000,46.91,47.25,46.91,47.05,23029,0
+DJD.US,D,20240226,000000,47,47.014,46.665,46.7,9703,0
+DJD.US,D,20240227,000000,46.7,46.7004,46.5101,46.6913,12124,0
+DJD.US,D,20240228,000000,46.63,46.69,46.55,46.68,8964,0
+DJD.US,D,20240229,000000,46.79,46.8539,46.56,46.71,14954,0
+DJD.US,D,20240301,000000,46.64,46.84,46.6305,46.8049,11429,0
+DJD.US,D,20240304,000000,46.63,46.98,46.63,46.8945,19602,0
+DJD.US,D,20240305,000000,46.89,47.0173,46.67,46.78,10157,0
+DJD.US,D,20240306,000000,46.96,47.11,46.7357,46.88,17527,0
+DJD.US,D,20240307,000000,47.11,47.11,46.8,46.8818,23372,0
+DJD.US,D,20240308,000000,46.71,47.04,46.71,46.76,28714,0
+DJD.US,D,20240311,000000,46.82,47.02,46.6862,46.98,10934,0
+DJD.US,D,20240312,000000,47.29,47.4896,47.14,47.42,25217,0
+DJD.US,D,20240313,000000,47.55,47.77,47.5389,47.6368,16465,0
+DJD.US,D,20240314,000000,47.55,47.55,47.0651,47.3,20646,0
+DJD.US,D,20240315,000000,47.23,47.3105,47.1,47.17,11377,0
+DJD.US,D,20240318,000000,46.81,46.9012,46.76,46.7656,38271,0
+DJD.US,D,20240319,000000,46.8,47.02,46.8,47.01,12931,0
+DJD.US,D,20240320,000000,46.92,47.52,46.92,47.44,24490,0
+DJD.US,D,20240321,000000,47.57,47.88,47.57,47.72,16835,0
+DJD.US,D,20240322,000000,47.81,47.81,47.4,47.42,29299,0
+DJD.US,D,20240325,000000,47.43,47.43,47.2232,47.27,18497,0
+DJD.US,D,20240326,000000,47.38,47.38,47.149,47.15,16608,0
+DJD.US,D,20240327,000000,47.4,47.89,47.4,47.89,20118,0
+DJD.US,D,20240328,000000,48.06,48.12,47.9233,48.05,14246,0
+DJD.US,D,20240401,000000,48.13,48.1324,47.82,48.08,38250,0
+DJD.US,D,20240402,000000,47.9,47.955,47.671,47.85,13732,0
+DJD.US,D,20240403,000000,47.77,47.9375,47.7649,47.7708,7699,0
+DJD.US,D,20240404,000000,48.03,48.075,47.11,47.2,14591,0
+DJD.US,D,20240405,000000,47.11,47.4752,47.005,47.3,18785,0
+DJD.US,D,20240408,000000,47.3,47.46,47.25,47.27,12309,0
+DJD.US,D,20240409,000000,47.39,47.4266,47.053,47.361,9238,0
+DJD.US,D,20240410,000000,46.98,47.0499,46.6997,46.99,52585,0
+DJD.US,D,20240411,000000,47.11,47.11,46.71,46.87,16626,0
+DJD.US,D,20240412,000000,46.61,46.69,46.16,46.2,13342,0
+DJD.US,D,20240415,000000,46.72,46.82,46.07,46.16,21339,0
+DJD.US,D,20240416,000000,46.21,46.2654,45.9236,46,28752,0
+DJD.US,D,20240417,000000,46.09,46.24,45.818,46.02,11666,0
+DJD.US,D,20240418,000000,46.15,46.22,45.96,46.12,13570,0
+DJD.US,D,20240419,000000,46.12,46.5,46.12,46.4815,20313,0
+DJD.US,D,20240422,000000,46.74,46.83,46.36,46.58,23085,0
+DJD.US,D,20240423,000000,46.64,46.995,46.64,46.88,26039,0
+DJD.US,D,20240424,000000,46.65,46.9367,46.6398,46.93,10309,0
+DJD.US,D,20240425,000000,46.51,46.64,46.285,46.51,50234,0
+DJD.US,D,20240426,000000,46.44,46.7,46.44,46.63,9236,0
+DJD.US,D,20240429,000000,46.59,46.85,46.59,46.8,25239,0
+DJD.US,D,20240430,000000,46.88,46.8935,46.5,46.5,11117,0
+DJD.US,D,20240501,000000,46.52,47,46.4999,46.57,11414,0
+DJD.US,D,20240502,000000,46.73,46.73,46.41,46.59,21677,0
+DJD.US,D,20240503,000000,46.92,47.11,46.8086,46.99,66836,0
+DJD.US,D,20240506,000000,47.07,47.15,46.98,47.1165,23429,0
+DJD.US,D,20240507,000000,47.25,47.2875,47.1,47.2202,28547,0
+DJD.US,D,20240508,000000,47.12,47.47,47.12,47.46,8867,0
+DJD.US,D,20240509,000000,47.4648,47.87,47.4648,47.8393,12302,0
+DJD.US,D,20240510,000000,48.03,48.1199,47.9551,48.1055,34073,0
+DJD.US,D,20240513,000000,48.17,48.3897,48.07,48.0977,18377,0
+DJD.US,D,20240514,000000,48.16,48.25,48.02,48.19,14812,0
+DJD.US,D,20240515,000000,48.33,48.5,48.315,48.5,11000,0
+DJD.US,D,20240516,000000,48.54,48.7171,48.54,48.6784,16081,0
+DJD.US,D,20240517,000000,48.68,48.7167,48.5878,48.7146,26551,0
+DJD.US,D,20240520,000000,48.73,48.73,48.4381,48.46,11917,0
+DJD.US,D,20240521,000000,48.4,48.53,48.3,48.371,13151,0
+DJD.US,D,20240522,000000,48.24,48.305,47.97,48.071,13811,0
+DJD.US,D,20240523,000000,48.08,48.08,47.45,47.4786,32530,0
+DJD.US,D,20240524,000000,47.56,47.7078,47.54,47.57,11756,0
+DJD.US,D,20240528,000000,47.5,47.5,47.16,47.254,17544,0
+DJD.US,D,20240529,000000,46.94,46.97,46.795,46.81,61544,0
+DJD.US,D,20240530,000000,46.73,47.131,46.73,47.0811,16462,0
+DJD.US,D,20240531,000000,47.18,47.92,47.13,47.92,16462,0
+DJD.US,D,20240603,000000,47.98,47.98,47.32,47.5339,34112,0
+DJD.US,D,20240604,000000,47.33,47.695,47.33,47.66,20083,0
+DJD.US,D,20240605,000000,47.76,47.76,47.47,47.6358,17540,0
+DJD.US,D,20240606,000000,47.61,47.8201,47.555,47.67,25445,0
+DJD.US,D,20240607,000000,47.66,48,47.5662,47.67,14797,0
+DJD.US,D,20240610,000000,47.7,47.755,47.49,47.7041,13859,0
+DJD.US,D,20240611,000000,47.6,47.6,47.2996,47.5503,10636,0
+DJD.US,D,20240612,000000,47.91,47.91,47.24,47.3939,22821,0
+DJD.US,D,20240613,000000,47.29,47.3684,47.1,47.31,32825,0
+DJD.US,D,20240614,000000,47.03,47.2,46.8921,47.1903,33794,0
+DJD.US,D,20240617,000000,47.06,47.435,46.99,47.3734,9129,0
+DJD.US,D,20240618,000000,47.28,47.7,47.28,47.5972,28684,0
+DJD.US,D,20240620,000000,47.51,48.0351,47.51,47.75,26729,0
+DJD.US,D,20240621,000000,47.99,48.0074,47.81,47.9072,14318,0
+DJD.US,D,20240624,000000,47.83,48.15,47.7523,48.1385,24983,0
+DJD.US,D,20240625,000000,47.92,48.14,47.61,47.6796,36752,0
+DJD.US,D,20240626,000000,47.56,47.5649,47.355,47.5522,12590,0
+DJD.US,D,20240627,000000,47.5,47.57,47.33,47.52,31212,0
+DJD.US,D,20240628,000000,47.5,47.71,47.21,47.3404,27612,0
+DJD.US,D,20240701,000000,47.36,47.8,47.255,47.33,28453,0
+DJD.US,D,20240702,000000,47.2801,47.3554,47.115,47.3554,17944,0
+DJD.US,D,20240703,000000,47.29,47.4604,47.2843,47.3623,17496,0
+DJD.US,D,20240705,000000,47.38,47.38,47.075,47.3283,14084,0
+DJD.US,D,20240708,000000,47.38,47.61,47.23,47.32,16954,0
+DJD.US,D,20240709,000000,47.25,47.4932,47.17,47.17,19412,0
+DJD.US,D,20240710,000000,47.27,47.75,47.205,47.75,34254,0
+DJD.US,D,20240711,000000,47.79,48.1094,47.6698,48.0166,14534,0
+DJD.US,D,20240712,000000,48.17,48.6,48.12,48.3251,17632,0
+DJD.US,D,20240715,000000,48.5,48.5853,48.345,48.355,13707,0
+DJD.US,D,20240716,000000,48.41,49.0319,48.41,49.0319,24268,0
+DJD.US,D,20240717,000000,48.97,49.66,48.97,49.6228,22800,0
+DJD.US,D,20240718,000000,49.43,49.82,49.17,49.2,18341,0
+DJD.US,D,20240719,000000,49.11,49.142,48.68,48.6855,18074,0
+DJD.US,D,20240722,000000,48.64,48.65,48.25,48.5697,12790,0
+DJD.US,D,20240723,000000,48.42,48.54,48.32,48.3304,18674,0
+DJD.US,D,20240724,000000,48.32,48.48,48.1002,48.225,8234,0
+DJD.US,D,20240725,000000,48.06,48.7827,48.06,48.4155,51456,0
+DJD.US,D,20240726,000000,48.93,49.85,48.93,49.8485,41775,0
+DJD.US,D,20240729,000000,49.94,49.94,49.55,49.7048,13151,0
+DJD.US,D,20240730,000000,49.63,49.98,49.63,49.93,7737,0
+DJD.US,D,20240731,000000,49.99,50.385,49.8879,50.0502,28934,0
+DJD.US,D,20240801,000000,50.12,50.12,49.42,49.65,24927,0
+DJD.US,D,20240802,000000,49.41,49.45,48.685,49.065,16619,0
+DJD.US,D,20240805,000000,47.99,48.24,47.77,47.98,39694,0
+DJD.US,D,20240806,000000,48.03,48.84,48.03,48.4,19382,0
+DJD.US,D,20240807,000000,48.58,48.83,48.06,48.06,11105,0
+DJD.US,D,20240808,000000,48.18,48.86,48.18,48.86,6590,0
+DJD.US,D,20240809,000000,48.69,48.91,48.64,48.81,10668,0
+DJD.US,D,20240812,000000,48.91,48.91,48.43,48.51,14466,0
+DJD.US,D,20240813,000000,48.65,48.92,48.4541,48.9181,17333,0
+DJD.US,D,20240814,000000,48.81,49.2415,48.81,49.1843,8471,0
+DJD.US,D,20240815,000000,49.7,49.8,49.54,49.67,11987,0
+DJD.US,D,20240816,000000,49.58,49.9299,49.58,49.91,18604,0
+DJD.US,D,20240819,000000,49.95,50.17,49.95,50.1188,15063,0
+DJD.US,D,20240820,000000,50.04,50.1701,50.04,50.1374,7055,0
+DJD.US,D,20240821,000000,50.24,50.38,50.1204,50.35,16847,0
+DJD.US,D,20240822,000000,50.47,50.47,50.0916,50.17,16055,0
+DJD.US,D,20240823,000000,50.36,50.7412,50.36,50.7412,11852,0
+DJD.US,D,20240826,000000,50.8,51.15,50.8,50.9686,20627,0
+DJD.US,D,20240827,000000,51.01,51.12,50.9378,51.015,14811,0
+DJD.US,D,20240828,000000,50.91,51.0844,50.6901,50.9206,13756,0
+DJD.US,D,20240829,000000,51.1,51.3589,50.9119,51.3,8445,0
+DJD.US,D,20240830,000000,51.29,51.6357,51.1,51.6357,7246,0
+DJD.US,D,20240903,000000,51.29,51.4519,51,51.0268,10895,0
+DJD.US,D,20240904,000000,51.07,51.2084,50.7401,50.8966,13549,0
+DJD.US,D,20240905,000000,50.92,50.92,50.41,50.5,11998,0
+DJD.US,D,20240906,000000,50.62,50.8501,50.0498,50.065,23119,0
+DJD.US,D,20240909,000000,50.27,50.87,50.27,50.6342,7058,0
+DJD.US,D,20240910,000000,50.51,50.6393,50.291,50.6393,11773,0
+DJD.US,D,20240911,000000,50.58,50.7499,49.84,50.7499,5596,0
+DJD.US,D,20240912,000000,50.72,50.935,50.59,50.92,10221,0
+DJD.US,D,20240913,000000,51.04,51.38,51.04,51.355,15845,0
+DJD.US,D,20240916,000000,51.66,51.9231,51.6306,51.9231,18437,0
+DJD.US,D,20240917,000000,51.91,51.9914,51.61,51.734,24151,0
+DJD.US,D,20240918,000000,51.69,51.95,51.601,51.673,10537,0
+DJD.US,D,20240919,000000,52.131,52.15,51.8625,52.02,20930,0
+DJD.US,D,20240920,000000,51.9,52.23,51.85,52.23,11223,0
+DJD.US,D,20240923,000000,51.92,51.97,51.84,51.92,14140,0
+DJD.US,D,20240924,000000,52.01,52.3,52.01,52.04,19620,0
+DJD.US,D,20240925,000000,52.3,52.3,51.8111,51.84,18629,0
+DJD.US,D,20240926,000000,51.96,52.35,51.96,52.35,23513,0
+DJD.US,D,20240927,000000,52.31,52.7099,52.31,52.41,28277,0
+DJD.US,D,20240930,000000,52.1378,52.59,52,52.59,9949,0
+DJD.US,D,20241001,000000,52.38,52.4755,52.234,52.3898,30302,0
+DJD.US,D,20241002,000000,52.25,52.3501,52.1215,52.258,24117,0
+DJD.US,D,20241003,000000,52.06,52.11,51.9,52.03,13235,0
+DJD.US,D,20241004,000000,52.14,52.2509,51.9283,52.2509,16791,0
+DJD.US,D,20241007,000000,52.12,52.1432,51.69,51.72,15937,0
+DJD.US,D,20241008,000000,51.81,51.9096,51.6355,51.8344,9712,0
+DJD.US,D,20241009,000000,51.77,52.4255,51.77,52.3824,14304,0
+DJD.US,D,20241010,000000,52.42,52.42,52.1211,52.2269,12266,0
+DJD.US,D,20241011,000000,52.37,52.68,52.37,52.6645,15560,0
+DJD.US,D,20241014,000000,52.63,52.8406,52.54,52.84,18947,0
+DJD.US,D,20241015,000000,52.84,53.0966,52.6711,52.74,12202,0
+DJD.US,D,20241016,000000,52.73,53.11,52.72,53.0558,9525,0
+DJD.US,D,20241017,000000,53.22,53.27,53.09,53.27,12946,0
+DJD.US,D,20241018,000000,53.21,53.2956,53.0235,53.284,10041,0
+DJD.US,D,20241021,000000,53.29,53.29,52.7385,52.7385,8898,0
+DJD.US,D,20241022,000000,52.5,52.59,52.3304,52.5435,21942,0
+DJD.US,D,20241023,000000,52.22,52.375,51.9688,52.29,13733,0
+DJD.US,D,20241024,000000,52.08,52.08,51.595,51.8,18237,0
+DJD.US,D,20241025,000000,51.88,51.88,51.2267,51.2267,20964,0
+DJD.US,D,20241028,000000,51.38,51.5429,51.38,51.5157,8598,0
+DJD.US,D,20241029,000000,51.25,51.4699,51.1457,51.1457,13547,0
+DJD.US,D,20241030,000000,51,51.243031,50.94,50.9401,15882,0
+DJD.US,D,20241031,000000,50.82,51.08,50.82,50.92,14021,0
+DJD.US,D,20241101,000000,51.09,51.3579,50.84,50.84,88279,0
+DJD.US,D,20241104,000000,50.94,50.97,50.5393,50.83,14278,0
+DJD.US,D,20241105,000000,50.71,51.045,50.6601,50.9967,14527,0
+DJD.US,D,20241106,000000,52.21,52.24,51.9343,52.155,49915,0
+DJD.US,D,20241107,000000,52.25,52.25,51.985,52.08,32437,0
+DJD.US,D,20241108,000000,52.16,52.47,52.08,52.35,8916,0
+DJD.US,D,20241111,000000,52.682,52.8594,52.4778,52.4778,20173,0
+DJD.US,D,20241112,000000,52.658,52.66,52.1079,52.11,22959,0
+DJD.US,D,20241113,000000,52.145,52.408,52.145,52.3535,13307,0
+DJD.US,D,20241114,000000,52.3,52.5,52.1751,52.35,8576,0
+DJD.US,D,20241115,000000,52.22,52.25,51.98,52.25,18541,0
+DJD.US,D,20241118,000000,52.25,52.3099,52.16,52.24,11455,0
+DJD.US,D,20241119,000000,51.86,52.0695,51.75,51.9982,13013,0
+DJD.US,D,20241120,000000,51.98,52.28,51.905,52.2465,16083,0
+DJD.US,D,20241121,000000,52.35,52.98,52.31,52.88,18249,0
+DJD.US,D,20241122,000000,53,53.4314,52.96,53.4314,17022,0
+DJD.US,D,20241125,000000,53.9001,53.94,53.66,53.854,17618,0
+DJD.US,D,20241126,000000,53.6659,54.11,53.57,54.11,19712,0
+DJD.US,D,20241127,000000,54.3377,54.38,54.06,54.0606,10332,0
+DJD.US,D,20241129,000000,54.25,54.3135,54.06,54.1928,10168,0
+DJD.US,D,20241202,000000,54.07,54.11,53.7504,53.8952,48809,0
+DJD.US,D,20241203,000000,53.8,53.9,53.7284,53.7882,12755,0
+DJD.US,D,20241204,000000,53.7314,53.75,53.46,53.5937,8434,0
+DJD.US,D,20241205,000000,53.7111,53.855,53.65,53.672,10467,0
+DJD.US,D,20241206,000000,53.64,53.7,53.4507,53.5038,15274,0
+DJD.US,D,20241209,000000,53.5902,53.6412,53.19,53.21,14367,0
+DJD.US,D,20241210,000000,53.12,53.24,52.852,53.03,20041,0
+DJD.US,D,20241211,000000,53.05,53.08,52.7882,52.7882,15726,0
+DJD.US,D,20241212,000000,52.9486,52.9788,52.64,52.7107,28602,0
+DJD.US,D,20241213,000000,52.695,52.7447,52.54,52.6262,11812,0
+DJD.US,D,20241216,000000,52.56,52.67,52.16,52.16,22650,0
+DJD.US,D,20241217,000000,52.0863,52.1525,51.9219,52.0433,20285,0
+DJD.US,D,20241218,000000,51.98,52.13,50.89,50.9286,21576,0
+DJD.US,D,20241219,000000,51.0051,51.25,50.8439,50.8439,27555,0
+DJD.US,D,20241220,000000,50.6561,51.5471,50.6561,51.2089,20824,0
+DJD.US,D,20241223,000000,50.6649,50.8913,50.4901,50.8913,12590,0
+DJD.US,D,20241224,000000,50.8,51.25,50.8,51.25,13284,0
+DJD.US,D,20241226,000000,51.1001,51.3744,51.1001,51.3744,17681,0
+DJD.US,D,20241227,000000,51.19,51.355,50.8801,51.075,24909,0
+DJD.US,D,20241230,000000,50.55,50.7675,50.3328,50.6496,25659,0
+DJD.US,D,20241231,000000,50.7676,50.8419,50.5401,50.7139,10651,0
+DJD.US,D,20250102,000000,50.9183,51.04,50.5018,50.71,21842,0
+DJD.US,D,20250103,000000,50.9,51.02,50.75,50.9515,41706,0
+DJD.US,D,20250106,000000,51,51.1853,50.64,50.6539,26574,0
+DJD.US,D,20250107,000000,50.9,51.1176,50.685,50.715,20391,0
+DJD.US,D,20250108,000000,50.5,50.7569,50.42,50.7415,12183,0
+DJD.US,D,20250110,000000,50.6124,50.64,50.1,50.207,36107,0
+DJD.US,D,20250113,000000,50.35,50.66,50.31,50.641,47657,0
+DJD.US,D,20250114,000000,50.73,50.8831,50.4501,50.8831,30366,0
+DJD.US,D,20250115,000000,51.4401,51.5373,51.2659,51.44,9929,0
+DJD.US,D,20250116,000000,51.445,51.66,51.3258,51.63,27813,0
+DJD.US,D,20250117,000000,51.93,52.064,51.84,51.9777,12374,0
+DJD.US,D,20250121,000000,52.2695,52.4001,52.06,52.3428,21290,0
+DJD.US,D,20250122,000000,52.2573,52.4092,52.2573,52.29,13351,0
+DJD.US,D,20250123,000000,52.4337,52.7244,52.37,52.68,16713,0
+DJD.US,D,20250124,000000,52.76,52.79,52.5864,52.641,71291,0
+DJD.US,D,20250127,000000,52.9,53.29,52.49,53.27,29043,0
+DJD.US,D,20250128,000000,53.26,53.3277,52.99,53.0631,16126,0
+DJD.US,D,20250129,000000,53.05,53.34,53.005,53.1373,27110,0
+DJD.US,D,20250130,000000,53.53,53.87588,53.45,53.6983,32873,0
+DJD.US,D,20250131,000000,53.59,53.64,53.18,53.23,22582,0
+DJD.US,D,20250203,000000,52.76,53.4137,52.5,53.3,24770,0
+DJD.US,D,20250204,000000,53.11,53.41,53.11,53.3796,11937,0
+DJD.US,D,20250205,000000,53.44,53.7153,53.3323,53.685,17992,0
+DJD.US,D,20250206,000000,53.83,53.83,53.1901,53.34,19327,0
+DJD.US,D,20250207,000000,53.43,53.5,52.98,53.02,12525,0
+DJD.US,D,20250210,000000,53.3009,53.34,53.058,53.244,15267,0
+DJD.US,D,20250211,000000,53.1759,53.62,53.1759,53.61,15319,0
+DJD.US,D,20250212,000000,53.215,53.51,53.2,53.43,24985,0
+DJD.US,D,20250213,000000,53.69,53.96,53.51,53.92,41398,0
+DJD.US,D,20250214,000000,53.92,53.9658,53.74,53.7754,14750,0
+DJD.US,D,20250218,000000,53.75,53.99,53.6873,53.99,19130,0
+DJD.US,D,20250219,000000,53.92,54.29,53.92,54.29,13769,0
+DJD.US,D,20250220,000000,54.13,54.1702,53.79,54.11,13879,0
+DJD.US,D,20250221,000000,54.05,54.15,53.76,53.81,14359,0
+DJD.US,D,20250224,000000,53.99,54.1882,53.98,54,30903,0
+DJD.US,D,20250225,000000,54.37,54.4254,54.1233,54.3,22250,0
+DJD.US,D,20250226,000000,54.2808,54.33,53.8048,53.94,23496,0
+DJD.US,D,20250227,000000,54.2365,54.45,53.83,53.83,21945,0
+DJD.US,D,20250228,000000,54.01,54.5,53.72,54.48,33097,0
+DJD.US,D,20250303,000000,54.84,54.84,53.91,54.1224,18509,0
+DJD.US,D,20250304,000000,53.965,53.965,53.2599,53.3164,33633,0
+DJD.US,D,20250305,000000,53.5,53.7662,53.0486,53.6303,25407,0
+DJD.US,D,20250306,000000,53.28,53.595,53.0901,53.5667,19962,0
+DJD.US,D,20250307,000000,53.66,54.3257,53.37,54.3257,10456,0
+DJD.US,D,20250310,000000,53.915,54.62,53.6501,53.86,28567,0
+DJD.US,D,20250311,000000,53.12,53.25,52.26,52.5587,45111,0
+DJD.US,D,20250312,000000,52.262,52.46,51.74,52.23,35336,0
+DJD.US,D,20250313,000000,52.19,52.2098,51.67,51.93,19979,0
+DJD.US,D,20250314,000000,51.7633,52.4394,51.7633,52.4394,16745,0
+DJD.US,D,20250317,000000,52.71,53.1099,52.35,52.9967,84179,0
+DJD.US,D,20250318,000000,52.83,52.94,52.56,52.8103,70940,0
+DJD.US,D,20250319,000000,52.9,53.2724,52.88,53.11,24753,0
+DJD.US,D,20250320,000000,52.881,53.1959,52.835,52.93,34311,0
+DJD.US,D,20250321,000000,52.49,52.8,52.33,52.8,20544,0
+DJD.US,D,20250324,000000,52.5711,52.89,52.5711,52.8152,37604,0
+DJD.US,D,20250325,000000,52.835,52.835,52.35,52.538,38263,0
+DJD.US,D,20250326,000000,52.78,53.03,52.59,52.81,22218,0
+DJD.US,D,20250327,000000,52.79,52.99,52.73,52.76,31036,0
+DJD.US,D,20250328,000000,52.73,52.76,52.27,52.3079,19960,0
+DJD.US,D,20250331,000000,52.3217,53,52.14,52.83,15981,0
+DJD.US,D,20250401,000000,52.7249,52.86,52.44,52.65,17175,0
+DJD.US,D,20250402,000000,52.45,52.76,52.45,52.66,11753,0
+DJD.US,D,20250403,000000,52,52.26,51.38,51.38,79347,0
+DJD.US,D,20250404,000000,50.15,50.4986,48.54,48.61,71099,0
+DJD.US,D,20250407,000000,47.14,49.29,46.74,47.9999,123974,0
+DJD.US,D,20250408,000000,48.9768,49.39,46.8825,47.46,54841,0
+DJD.US,D,20250409,000000,46.65,50.1,46.64,50.038,72035,0
+DJD.US,D,20250410,000000,49.6219,49.66,47.66,49,36198,0
+DJD.US,D,20250411,000000,48.76,49.84,48.7201,49.7312,23158,0
+DJD.US,D,20250414,000000,50.2519,50.44,49.92,50.29,29243,0
+DJD.US,D,20250415,000000,50.3437,50.43,50.01,50.07,23808,0
+DJD.US,D,20250416,000000,49.97,50.18,49.12,49.25,19752,0
+DJD.US,D,20250417,000000,49.0687,49.7899,49.01,49.3694,16620,0
+DJD.US,D,20250421,000000,49.1417,49.2,48.0432,48.45,28830,0
+DJD.US,D,20250422,000000,48.862,49.62,48.76,49.46,15667,0
+DJD.US,D,20250423,000000,49.9074,50.2,49.34,49.5651,19032,0
+DJD.US,D,20250424,000000,49.15,49.84,49.1305,49.8,17255,0
+DJD.US,D,20250425,000000,49.6,49.69,49.21,49.6495,36114,0
+DJD.US,D,20250428,000000,49.6,50.015,49.6,49.9804,12962,0
+DJD.US,D,20250429,000000,49.96,50.42,49.85,50.37,20785,0
+DJD.US,D,20250430,000000,50.12,50.62,49.7808,50.6189,12838,0
+DJD.US,D,20250501,000000,50.22,50.59,50.22,50.2551,22544,0
+DJD.US,D,20250502,000000,50.86,50.94,50.57,50.86,11460,0
+DJD.US,D,20250505,000000,50.617,50.9,50.4,50.7116,16008,0
+DJD.US,D,20250506,000000,50.3961,50.67,50.242,50.3,11570,0
+DJD.US,D,20250507,000000,50.56,50.9228,50.46,50.73,15375,0
+DJD.US,D,20250508,000000,50.81,51.18,50.7061,50.72,20236,0
+DJD.US,D,20250509,000000,50.8,50.81,50.4845,50.51,9840,0
+DJD.US,D,20250512,000000,51.2386,51.5099,51.21,51.4754,22020,0
+DJD.US,D,20250513,000000,51.2554,51.39,51.081,51.0925,21476,0
+DJD.US,D,20250514,000000,50.9325,51.11,50.68,50.7432,13447,0
+DJD.US,D,20250515,000000,50.74,51.565,50.73,51.5649,15710,0
+DJD.US,D,20250516,000000,51.6,52.003,51.47,51.99,17799,0
+DJD.US,D,20250519,000000,51.81,52.1794,51.81,52.1794,12681,0
+DJD.US,D,20250520,000000,52.26,52.27,51.9604,52.12,8422,0
+DJD.US,D,20250521,000000,51.79,51.835,51.3574,51.3574,10516,0
+DJD.US,D,20250522,000000,51.244,51.5096,51.08,51.2471,11145,0
+DJD.US,D,20250523,000000,50.9085,51.2756,50.89,51.1693,8743,0
+DJD.US,D,20250527,000000,51.5,51.92,51.4903,51.875,19854,0
+DJD.US,D,20250528,000000,51.9067,51.91,51.4512,51.4553,27146,0
+DJD.US,D,20250529,000000,51.5718,51.64,51.4301,51.6092,10185,0
+DJD.US,D,20250530,000000,51.478,51.8631,51.478,51.8631,12791,0
+DJD.US,D,20250602,000000,51.42,51.9024,51.42,51.9024,11323,0
+DJD.US,D,20250603,000000,51.8254,52.1873,51.6854,52.1033,11944,0
+DJD.US,D,20250604,000000,52.191,52.191,51.9373,51.9373,12276,0
+DJD.US,D,20250605,000000,51.955,51.98,51.6748,51.7393,18584,0
+DJD.US,D,20250606,000000,52.224,52.43,52.0805,52.3053,12289,0
+DJD.US,D,20250609,000000,52.265,52.4,52.05,52.259,35300,0
+DJD.US,D,20250610,000000,52.29,52.7354,52.27,52.59,17467,0
+DJD.US,D,20250611,000000,52.55,52.67,52.39,52.52,12872,0
+DJD.US,D,20250612,000000,52.3495,52.64,52.28,52.64,22223,0
+DJD.US,D,20250613,000000,52.37,52.42,52.003,52.05,19161,0
+DJD.US,D,20250616,000000,52.27,52.4639,52.115,52.24,14575,0
+DJD.US,D,20250617,000000,52.04,52.13,51.6516,51.76,18053,0
+DJD.US,D,20250618,000000,51.725,51.92,51.7145,51.73,9522,0
+DJD.US,D,20250620,000000,51.83,51.9047,51.7004,51.74,19018,0
+DJD.US,D,20250623,000000,51.727,51.82,51.3001,51.8,16021,0
+DJD.US,D,20250624,000000,52.04,52.35,51.96,52.233,39717,0
+DJD.US,D,20250625,000000,52.01,52.13,51.855,51.965,16192,0
+DJD.US,D,20250626,000000,52.19,52.31,52.048,52.31,20502,0
+DJD.US,D,20250627,000000,52.5406,52.92,52.48,52.78,34342,0
+DJD.US,D,20250630,000000,52.8571,53.19,52.8301,53.19,27608,0
+DJD.US,D,20250701,000000,53.2288,53.9599,53.13,53.8386,13731,0
+DJD.US,D,20250702,000000,53.82,53.9194,53.74,53.8657,20932,0
+DJD.US,D,20250703,000000,53.9114,54.1474,53.9114,54.1096,5123,0
+DJD.US,D,20250707,000000,54.04,54.04,53.44,53.6304,30130,0
+DJD.US,D,20250708,000000,53.5622,53.73,53.52,53.5902,11709,0
+DJD.US,D,20250709,000000,53.78,53.7931,53.464,53.6865,14898,0
+DJD.US,D,20250710,000000,53.632,54.0425,53.63,53.9113,12067,0
+DJD.US,D,20250711,000000,53.585,53.65,53.4401,53.58,4789,0
+DJD.US,D,20250714,000000,53.46,53.57,53.37,53.514,8890,0
+DJD.US,D,20250715,000000,53.345,53.43,52.93,52.9815,18612,0
+DJD.US,D,20250716,000000,53.18,53.302,52.8716,53.2684,15730,0
+DJD.US,D,20250717,000000,53.42,53.5841,53.2,53.58,30360,0
+DJD.US,D,20250718,000000,53.7495,53.82,53.1342,53.2547,14406,0
+DJD.US,D,20250721,000000,53.45,53.83,53.45,53.4829,12083,0
+DJD.US,D,20250722,000000,53.9,53.96,53.51,53.96,3750,0
+DJD.US,D,20250723,000000,54.0881,54.3956,54.0835,54.3956,13134,0
+DJD.US,D,20250724,000000,53.9508,54.16,53.9508,54.0301,18304,0
+DJD.US,D,20250725,000000,54.0946,54.175,53.8983,54.1659,7245,0
+DJD.US,D,20250728,000000,54.115,54.145,53.92,53.9276,9547,0
+DJD.US,D,20250729,000000,53.85,54.02,53.7879,53.9967,14544,0
+DJD.US,D,20250730,000000,53.9056,54,53.4409,53.64,11547,0
+DJD.US,D,20250731,000000,53.52,53.63,53.0566,53.0698,15534,0
+DJD.US,D,20250801,000000,52.895,52.98,52.6695,52.8561,13929,0
+DJD.US,D,20250804,000000,53.15,53.4396,52.92,53.4396,28724,0
+DJD.US,D,20250805,000000,53.36,53.47,53.3173,53.34,17295,0
+DJD.US,D,20250806,000000,53.405,53.51,53.32,53.35,9709,0
+DJD.US,D,20250807,000000,53.5999,53.64,53.07,53.3031,44295,0
+DJD.US,D,20250808,000000,53.35,53.7,53.35,53.5821,13366,0
+DJD.US,D,20250811,000000,53.8161,53.8161,53.325,53.3914,8235,0
+DJD.US,D,20250812,000000,53.67,53.82,53.57,53.7008,16904,0
+DJD.US,D,20250813,000000,54,54.36,53.93,54.2966,411350,0
+DJD.US,D,20250814,000000,54.0383,54.16,53.9,54.05,51670,0
+DJD.US,D,20250815,000000,54.14,54.3785,54.03,54.18,17639,0
+DJD.US,D,20250818,000000,54.1801,54.3449,54.15,54.2072,23084,0
+DJD.US,D,20250819,000000,54.37,54.73,54.24,54.4285,8362,0
+DJD.US,D,20250820,000000,54.7323,54.7799,54.53,54.617,22034,0
+DJD.US,D,20250821,000000,54.36,54.6342,54.3464,54.5367,11642,0
+DJD.US,D,20250822,000000,54.978,55.37,54.88,55.1823,26052,0
+DJD.US,D,20250825,000000,55.18,55.2,54.72,54.807,28876,0
+DJD.US,D,20250826,000000,54.8131,54.8618,54.59,54.8015,23727,0
+DJD.US,D,20250827,000000,54.86,54.9863,54.74,54.95,15715,0
+DJD.US,D,20250828,000000,54.9,54.95,54.65,54.8632,11997,0
+DJD.US,D,20250829,000000,54.9089,54.956,54.81,54.9302,15463,0
+DJD.US,D,20250902,000000,54.549,54.7316,54.51,54.7071,12195,0
+DJD.US,D,20250903,000000,54.43,54.7,54.341,54.5382,12725,0
+DJD.US,D,20250904,000000,54.8155,54.9799,54.68,54.9419,14515,0
+DJD.US,D,20250905,000000,55.11,55.11,54.6,54.7058,16303,0
+DJD.US,D,20250908,000000,54.4822,54.6321,54.3614,54.6321,22255,0
+DJD.US,D,20250909,000000,54.617,54.8683,54.6104,54.85,17651,0
+DJD.US,D,20250910,000000,54.7769,54.81,54.5,54.7188,23380,0
+DJD.US,D,20250911,000000,54.8756,55.42,54.75,55.4,13424,0
+DJD.US,D,20250912,000000,55.2149,55.26,54.9738,54.9738,3791,0
+DJD.US,D,20250915,000000,54.98,55.1,54.8301,54.915,21454,0
+DJD.US,D,20250916,000000,55.014,55.014,54.7211,54.8923,11907,0
+DJD.US,D,20250917,000000,55.1599,55.538,55.05,55.1838,20815,0
+DJD.US,D,20250918,000000,55.06,55.27,55.04,55.1849,15753,0
+DJD.US,D,20250919,000000,55.1243,55.33,55.01,55.26,26148,0
+DJD.US,D,20250922,000000,54.5234,54.81,54.5234,54.73,28456,0
+DJD.US,D,20250923,000000,54.76,55.01,54.66,54.7745,13907,0
+DJD.US,D,20250924,000000,54.8152,54.83,54.6012,54.6438,8453,0
+DJD.US,D,20250925,000000,54.63,54.7,54.43,54.4855,22925,0
+DJD.US,D,20250926,000000,54.5819,54.7525,54.57,54.7023,19963,0
+DJD.US,D,20250929,000000,54.55,54.82,54.5101,54.64,18316,0
+DJD.US,D,20250930,000000,54.7169,55.2197,54.66,55.2185,11385,0
+DJD.US,D,20251001,000000,55.3118,55.78,55.21,55.6978,15884,0
+DJD.US,D,20251002,000000,55.5701,55.685,55.442226,55.6112,12173,0
+DJD.US,D,20251003,000000,55.725,56.14,55.71,55.8047,142124,0
+DJD.US,D,20251006,000000,55.6945,55.82,55.26,55.324,23831,0
+DJD.US,D,20251007,000000,55.4649,55.4649,55.18,55.3152,13269,0
+DJD.US,D,20251008,000000,55.34,55.44,55.135,55.15,25679,0
+DJD.US,D,20251009,000000,55.03,55.2,54.79,54.857,22606,0
+DJD.US,D,20251010,000000,55.1294,55.14,54.01,54.08,35234,0
+DJD.US,D,20251013,000000,54.31,54.51,54.2,54.4095,14438,0
+DJD.US,D,20251014,000000,54.128,54.95,54.03,54.8483,16742,0
+DJD.US,D,20251015,000000,55.3178,55.32,54.7104,54.87,12812,0
+DJD.US,D,20251016,000000,54.88,54.98,54.5,54.6,10477,0
+DJD.US,D,20251017,000000,54.679,55.11,54.58,54.9966,21722,0
+DJD.US,D,20251020,000000,55.2399,55.5221,55.15,55.5221,16571,0
+DJD.US,D,20251021,000000,55.5501,55.87,55.54,55.7833,29876,0
+DJD.US,D,20251022,000000,55.5093,55.8599,55.5093,55.5911,13434,0
+DJD.US,D,20251023,000000,55.58,55.58,55.4018,55.43,6863,0
+DJD.US,D,20251024,000000,55.72,55.8999,55.66,55.8017,10700,0
+DJD.US,D,20251027,000000,55.9399,56.04,55.7439,56.04,18640,0
+DJD.US,D,20251028,000000,56.045,56.255,55.8855,55.9627,10167,0
+DJD.US,D,20251029,000000,56.11,56.11,55.51,55.75,22203,0
+DJD.US,D,20251030,000000,55.32,56.01,55.3111,55.66,24283,0
+DJD.US,D,20251031,000000,55.43,55.8748,55.41,55.73,18515,0
+DJD.US,D,20251103,000000,55.45,55.76,54.98,55.06,14594,0
+DJD.US,D,20251104,000000,54.885,55.12,54.831,54.9232,19574,0
+DJD.US,D,20251105,000000,55.085,55.52,54.98,55.4344,11418,0
+DJD.US,D,20251106,000000,55.328,55.41,55.153,55.32,23050,0
+DJD.US,D,20251107,000000,55.2401,55.51,55.2301,55.482,28648,0
+DJD.US,D,20251110,000000,55.64,55.74,55.31,55.7391,18891,0
+DJD.US,D,20251111,000000,56.05,56.8125,55.86,56.8125,18895,0
+DJD.US,D,20251112,000000,57.136,57.28,56.96,57.17,23397,0
+DJD.US,D,20251113,000000,57.1552,57.48,56.87,56.93,45662,0
+DJD.US,D,20251114,000000,56.505,56.8715,56.31,56.72,20374,0
+DJD.US,D,20251117,000000,56.76,56.8899,56.2406,56.286,26807,0
+DJD.US,D,20251118,000000,56,56.4123,55.89,56.279,17407,0
+DJD.US,D,20251119,000000,56.185,56.2799,55.9,56.1109,31712,0
+DJD.US,D,20251120,000000,56.57,56.57,55.74,55.768,25663,0
+DJD.US,D,20251121,000000,55.9999,56.96,55.92,56.5755,22902,0
+DJD.US,D,20251124,000000,56.7031,56.77,56.41,56.5255,27601,0
+DJD.US,D,20251125,000000,56.8854,57.3762,56.77,57.3737,31109,0
+DJD.US,D,20251126,000000,57.38,57.75,57.28,57.6132,23938,0
+DJD.US,D,20251128,000000,57.59,57.839,57.515,57.83,17524,0
+DJD.US,D,20251201,000000,57.672,57.8081,57.3335,57.3335,39533,0
+DJD.US,D,20251202,000000,57.23,57.31,57,57.2139,25747,0
+DJD.US,D,20251203,000000,57.53,57.88,57.29,57.8031,24968,0
+DJD.US,D,20251204,000000,57.9078,57.9078,57.5093,57.67,33880,0
+DJD.US,D,20251205,000000,57.7,57.9099,57.38,57.3965,12517,0
+DJD.US,D,20251208,000000,57.32,57.4,56.9785,57.06,22261,0
+DJD.US,D,20251209,000000,57.08,57.19,56.68,56.68,16676,0
+DJD.US,D,20251210,000000,56.62,57.28,56.62,57.2076,18274,0
+DJD.US,D,20251211,000000,57.47,57.83,57.43,57.75,22421,0
+DJD.US,D,20251212,000000,57.81,58.0886,57.7,57.93,29277,0
+DJD.US,D,20251215,000000,58.07,58.2236,57.9,58.13,31012,0
+DJD.US,D,20251216,000000,58.08,58.08,57.41,57.56,249415,0
+DJD.US,D,20251217,000000,57.61,57.8,57.5,57.61,80073,0
+DJD.US,D,20251218,000000,57.72,57.7548,57.3699,57.45,36274,0
+DJD.US,D,20251219,000000,57.335,57.549,57.2,57.23,16635,0
+DJD.US,D,20251222,000000,56.96,57.1296,56.78,57.075,42529,0
+DJD.US,D,20251223,000000,56.92,57.1389,56.92,57.0692,19254,0
+DJD.US,D,20251224,000000,57.21,57.5158,57.05,57.5158,11452,0
+DJD.US,D,20251226,000000,57.5,57.55,57.35,57.5323,23447,0
+DJD.US,D,20251229,000000,57.5733,57.635,57.36,57.44,32016,0
+DJD.US,D,20251230,000000,57.28,57.44,57.25,57.38,67717,0
+DJD.US,D,20251231,000000,57.3136,57.38,57.14,57.14,17166,0
+DJD.US,D,20260102,000000,57.2,57.3099,56.6935,57.25,56144,0
+DJD.US,D,20260105,000000,57.54,57.79,57.4,57.71,38282,0
+DJD.US,D,20260106,000000,57.63,58.0797,57.63,58.04,78877,0
+DJD.US,D,20260107,000000,58.0917,58.18,57.5492,57.61,80625,0
+DJD.US,D,20260108,000000,57.78,58.2092,57.48,58.17,32328,0
+DJD.US,D,20260109,000000,58.3054,58.5,58.14,58.37,41757,0
+DJD.US,D,20260112,000000,58,58.58,57.88,58.58,28977,0
+DJD.US,D,20260113,000000,58.345,58.56,58.14,58.245,70862,0
+DJD.US,D,20260114,000000,58.4,58.74,58.27,58.6999,39017,0
+DJD.US,D,20260115,000000,58.71,58.84,58.5282,58.66,34680,0
+DJD.US,D,20260116,000000,58.6312,58.67,58.455,58.53,29971,0
+DJD.US,D,20260120,000000,58.11,58.1392,57.66,58.06,52428,0
+DJD.US,D,20260121,000000,58.24,58.745,58,58.66,27124,0
+DJD.US,D,20260122,000000,58.9,59.145,58.76,58.91,33321,0
+DJD.US,D,20260123,000000,58.77,58.81,58.605,58.78,14300,0
+DJD.US,D,20260126,000000,58.945,59.1095,58.82,59.05,33234,0
+DJD.US,D,20260127,000000,58.52,58.67,58.37,58.5396,40315,0
+DJD.US,D,20260128,000000,58.53,58.6599,58.31,58.41,28859,0
+DJD.US,D,20260129,000000,58.82,59.12,58.8,58.94,23873,0
+DJD.US,D,20260130,000000,59.25,59.78,59.14,59.72,39355,0
+DJD.US,D,20260202,000000,59.8394,60.4,59.69,60.31,25516,0
+DJD.US,D,20260203,000000,60.5165,60.88,60.1,60.74,45818,0
+DJD.US,D,20260204,000000,61.33,61.78,61.11,61.61,62414,0
+DJD.US,D,20260205,000000,61.52,61.77,61.4275,61.53,119870,0
+DJD.US,D,20260206,000000,62.06,62.77,61.86,62.77,65140,0
+DJD.US,D,20260209,000000,62.45,62.48,62.03,62.36,61330,0
+DJD.US,D,20260210,000000,62.33,62.575,62.21,62.48,88447,0
+DJD.US,D,20260211,000000,62.628,62.81,62.34,62.79,161627,0
+DJD.US,D,20260212,000000,62.5488,62.7495,62.02,62.2,78242,0
+DJD.US,D,20260213,000000,62.18,62.56,62.0001,62.48,58467,0
+DJD.US,D,20260217,000000,62.4,62.44,62.0365,62.32,42626,0
+DJD.US,D,20260218,000000,62.35,62.429,62.1333,62.36,35821,0
diff --git a/daily/us/nyse etfs/1/dmay.us.txt b/daily/us/nyse etfs/1/dmay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35667c12225db83c5c03e24adc69240d3649edb7
--- /dev/null
+++ b/daily/us/nyse etfs/1/dmay.us.txt	
@@ -0,0 +1,1444 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMAY.US,D,20200519,000000,30.85,30.93,30.665,30.68,87987,0
+DMAY.US,D,20200520,000000,30.85,30.92,30.748,30.8142,30231,0
+DMAY.US,D,20200521,000000,30.89,30.91,30.77,30.77,26607,0
+DMAY.US,D,20200522,000000,30.75,30.75,30.73,30.7348,2508,0
+DMAY.US,D,20200526,000000,31.05,31.06,30.8857,30.8857,2388,0
+DMAY.US,D,20200527,000000,30.82,31.05,30.82,31.005,5904,0
+DMAY.US,D,20200528,000000,31.1499,31.16,30.97,30.97,8235,0
+DMAY.US,D,20200529,000000,30.96,31.009,30.96,30.999,419,0
+DMAY.US,D,20200601,000000,31.0287,31.0287,31.0287,31.0287,33,0
+DMAY.US,D,20200602,000000,31.14,31.17,31.1221,31.1221,2155,0
+DMAY.US,D,20200603,000000,31.3181,31.3181,31.2184,31.2184,1124,0
+DMAY.US,D,20200604,000000,31.29,31.29,31.2188,31.2188,1414,0
+DMAY.US,D,20200605,000000,31.505,31.505,31.4537,31.4537,403,0
+DMAY.US,D,20200608,000000,31.54,31.55,31.485,31.492,1467,0
+DMAY.US,D,20200609,000000,31.51,31.51,31.425,31.469,2415,0
+DMAY.US,D,20200610,000000,31.385,31.57,31.35,31.4389,3029,0
+DMAY.US,D,20200611,000000,31.12,31.12,30.7,30.7102,5512,0
+DMAY.US,D,20200612,000000,31.04,31.05,30.7,30.8256,16057,0
+DMAY.US,D,20200615,000000,30.715,31.01,30.715,30.868,7741,0
+DMAY.US,D,20200616,000000,31.31,31.31,31.0122,31.0122,2178,0
+DMAY.US,D,20200617,000000,31.23,31.23,31.025,31.1279,8128,0
+DMAY.US,D,20200618,000000,31.129,31.129,31.0336,31.0336,2449,0
+DMAY.US,D,20200619,000000,31.06,31.06,30.9939,30.9939,157,0
+DMAY.US,D,20200622,000000,31.06,31.1,31.0387,31.0387,806,0
+DMAY.US,D,20200623,000000,31.2,31.28,31.2,31.2328,2707,0
+DMAY.US,D,20200624,000000,31,31,30.89,30.975,14723,0
+DMAY.US,D,20200625,000000,31.1,31.1,31.1,31.1,283,0
+DMAY.US,D,20200626,000000,30.94,30.95,30.7711,30.7711,37987,0
+DMAY.US,D,20200629,000000,30.9821,31.03,30.8,30.937,3153,0
+DMAY.US,D,20200630,000000,31.155,31.2,31.1,31.1811,1429,0
+DMAY.US,D,20200701,000000,31.21,31.296,31.21,31.2218,2335,0
+DMAY.US,D,20200702,000000,31.46,31.46,31.3131,31.334,2447,0
+DMAY.US,D,20200706,000000,31.51,31.51,31.4244,31.4244,410,0
+DMAY.US,D,20200707,000000,31.3723,31.3723,31.3723,31.3723,120,0
+DMAY.US,D,20200708,000000,31.448,31.448,31.4099,31.4099,228,0
+DMAY.US,D,20200709,000000,31.35,31.35,31.3123,31.3123,818,0
+DMAY.US,D,20200710,000000,31.4182,31.4182,31.4182,31.4182,52,0
+DMAY.US,D,20200713,000000,31.44,31.44,31.2531,31.2531,1025,0
+DMAY.US,D,20200714,000000,31.401,31.46,31.401,31.4274,40216,0
+DMAY.US,D,20200715,000000,31.4926,31.59,31.4926,31.58,18228,0
+DMAY.US,D,20200716,000000,31.42,31.4913,31.42,31.4913,334,0
+DMAY.US,D,20200717,000000,31.57,31.63,31.5348,31.5348,3616,0
+DMAY.US,D,20200720,000000,31.6507,31.6507,31.6507,31.6507,161,0
+DMAY.US,D,20200721,000000,31.81,31.81,31.685,31.685,5366,0
+DMAY.US,D,20200722,000000,31.6934,31.6934,31.6934,31.6934,101,0
+DMAY.US,D,20200723,000000,31.77,31.79,31.565,31.5757,5909,0
+DMAY.US,D,20200724,000000,31.4101,31.619,31.4101,31.619,5230,0
+DMAY.US,D,20200727,000000,31.5999,31.5999,31.5999,31.5999,31,0
+DMAY.US,D,20200728,000000,31.6999,31.6999,31.5345,31.5345,1075,0
+DMAY.US,D,20200729,000000,31.69,31.749,31.69,31.735,2392,0
+DMAY.US,D,20200730,000000,31.535,31.679,31.535,31.6209,671,0
+DMAY.US,D,20200731,000000,31.63,31.739,31.59,31.731,21192,0
+DMAY.US,D,20200803,000000,31.735,31.7553,31.735,31.7553,201,0
+DMAY.US,D,20200804,000000,31.73,31.83,31.73,31.7893,1503,0
+DMAY.US,D,20200805,000000,31.91,31.91,31.845,31.845,2356,0
+DMAY.US,D,20200806,000000,31.89,31.91,31.846,31.8924,2803,0
+DMAY.US,D,20200807,000000,31.893,31.893,31.893,31.893,1,0
+DMAY.US,D,20200810,000000,31.9,31.96,31.9,31.9104,335,0
+DMAY.US,D,20200811,000000,32.02,32.02,31.8234,31.8234,7774,0
+DMAY.US,D,20200812,000000,31.945,31.945,31.945,31.945,147,0
+DMAY.US,D,20200813,000000,31.99,31.99,31.915,31.915,451,0
+DMAY.US,D,20200814,000000,31.97,31.979,31.8998,31.8998,4558,0
+DMAY.US,D,20200817,000000,32.01,32.03,31.955,31.955,756,0
+DMAY.US,D,20200818,000000,32.01,32.01,31.975,31.9755,5837,0
+DMAY.US,D,20200819,000000,32.0299,32.04,31.9442,31.9442,2033,0
+DMAY.US,D,20200820,000000,32.03,32.03,31.945,31.9611,3266,0
+DMAY.US,D,20200821,000000,31.9824,31.9824,31.9824,31.9824,3,0
+DMAY.US,D,20200824,000000,31.98,32.08,31.98,32.0036,3558,0
+DMAY.US,D,20200825,000000,32.02,32.09,32.01,32.07,1845,0
+DMAY.US,D,20200826,000000,32.15,32.1599,32.065,32.065,1694,0
+DMAY.US,D,20200827,000000,32.08,32.13,31.9866,32.1056,3923,0
+DMAY.US,D,20200828,000000,31.96,32.16,31.95,32.09,5176,0
+DMAY.US,D,20200831,000000,32.14,32.14,32.0297,32.0297,1068,0
+DMAY.US,D,20200901,000000,32.09,32.12,32.0158,32.0291,4561,0
+DMAY.US,D,20200902,000000,31.98,32.14,31.9519,32.061,7404,0
+DMAY.US,D,20200903,000000,31.8143,31.8143,31.8143,31.8143,31,0
+DMAY.US,D,20200904,000000,31.81,31.903,31.688,31.903,43828,0
+DMAY.US,D,20200908,000000,31.8,31.84,31.742,31.7713,1120,0
+DMAY.US,D,20200909,000000,31.988,31.99,31.9375,31.9398,2311,0
+DMAY.US,D,20200910,000000,31.91,31.91,31.8304,31.8304,398,0
+DMAY.US,D,20200911,000000,31.82,31.9,31.7301,31.8177,2112,0
+DMAY.US,D,20200914,000000,32.01,32.01,31.9301,31.9301,10361,0
+DMAY.US,D,20200915,000000,31.98,31.98,31.92,31.9673,556,0
+DMAY.US,D,20200916,000000,31.965,31.965,31.965,31.965,198,0
+DMAY.US,D,20200917,000000,31.83,31.8375,31.83,31.8375,291,0
+DMAY.US,D,20200918,000000,31.79,31.79,31.7,31.7874,1308,0
+DMAY.US,D,20200921,000000,31.6599,31.7,31.52,31.6735,6170,0
+DMAY.US,D,20200922,000000,31.72,31.7387,31.6101,31.7387,4642,0
+DMAY.US,D,20200923,000000,31.72,31.75,31.5639,31.5639,1648,0
+DMAY.US,D,20200924,000000,31.605,31.62,31.5899,31.5899,751,0
+DMAY.US,D,20200925,000000,31.7144,31.7144,31.7144,31.7144,11,0
+DMAY.US,D,20200928,000000,31.77,31.8418,31.7527,31.8418,398,0
+DMAY.US,D,20200929,000000,31.8455,31.87,31.8,31.8655,3263,0
+DMAY.US,D,20200930,000000,31.98,31.98,31.8725,31.8962,476,0
+DMAY.US,D,20201001,000000,31.98,31.98,31.8911,31.8911,3625,0
+DMAY.US,D,20201002,000000,31.81,31.81,31.74,31.7848,2911,0
+DMAY.US,D,20201005,000000,31.93,31.95,31.9143,31.9143,3925,0
+DMAY.US,D,20201006,000000,32,32,31.8296,31.8296,1345,0
+DMAY.US,D,20201007,000000,31.9825,31.9825,31.9825,31.9825,99,0
+DMAY.US,D,20201008,000000,32.0545,32.0545,32.0545,32.0545,11,0
+DMAY.US,D,20201009,000000,32.1357,32.1357,32.1357,32.1357,11,0
+DMAY.US,D,20201012,000000,32.32,32.32,32.2412,32.2412,916,0
+DMAY.US,D,20201013,000000,32.2045,32.2045,32.2045,32.2045,11,0
+DMAY.US,D,20201014,000000,32.24,32.24,32.1639,32.1845,451,0
+DMAY.US,D,20201015,000000,32.085,32.1786,32.085,32.1673,619,0
+DMAY.US,D,20201016,000000,32.225,32.225,32.1201,32.1765,3439,0
+DMAY.US,D,20201019,000000,32.0375,32.0375,32.0375,32.0375,102,0
+DMAY.US,D,20201020,000000,32.05,32.0806,32.05,32.0806,434,0
+DMAY.US,D,20201021,000000,32,32.0846,32,32.0846,765,0
+DMAY.US,D,20201022,000000,32.1999,32.1999,32.128,32.128,156,0
+DMAY.US,D,20201023,000000,32.05,32.1584,32.05,32.1584,149,0
+DMAY.US,D,20201026,000000,32.0796,32.0796,31.9865,31.9865,231,0
+DMAY.US,D,20201027,000000,32.06,32.06,31.92,31.9873,1660,0
+DMAY.US,D,20201028,000000,31.621,31.75,31.591,31.643,1782,0
+DMAY.US,D,20201029,000000,31.8088,31.8088,31.8088,31.8088,27,0
+DMAY.US,D,20201030,000000,31.68,31.7098,31.68,31.7098,18920,0
+DMAY.US,D,20201102,000000,31.8272,31.8272,31.8272,31.8272,102,0
+DMAY.US,D,20201103,000000,31.9201,31.9935,31.902,31.9935,1707,0
+DMAY.US,D,20201104,000000,32.1757,32.1757,32.1757,32.1757,21,0
+DMAY.US,D,20201105,000000,32.37,32.37,32.22,32.2845,20267,0
+DMAY.US,D,20201106,000000,32.2,32.4,32.2,32.3453,2403,0
+DMAY.US,D,20201109,000000,32.4298,32.4298,32.4298,32.4298,22,0
+DMAY.US,D,20201110,000000,32.3201,32.4091,32.3201,32.4091,865,0
+DMAY.US,D,20201111,000000,32.37,32.545,32.35,32.4551,16610,0
+DMAY.US,D,20201112,000000,32.44,32.44,32.4076,32.4076,115,0
+DMAY.US,D,20201113,000000,32.55,32.56,32.4714,32.4714,29688,0
+DMAY.US,D,20201116,000000,32.414,32.569,32.414,32.5072,8870,0
+DMAY.US,D,20201117,000000,32.4852,32.4852,32.4852,32.4852,7,0
+DMAY.US,D,20201118,000000,32.4,32.4511,32.38,32.4511,2204,0
+DMAY.US,D,20201119,000000,32.51,32.55,32.36,32.4652,6318,0
+DMAY.US,D,20201120,000000,32.39,32.53,32.37,32.4461,3437,0
+DMAY.US,D,20201123,000000,32.4766,32.4766,32.4766,32.4766,514,0
+DMAY.US,D,20201124,000000,32.46,32.5651,32.455,32.5651,425,0
+DMAY.US,D,20201125,000000,32.4801,32.64,32.4801,32.5664,2414,0
+DMAY.US,D,20201127,000000,32.575,32.58,32.575,32.58,781,0
+DMAY.US,D,20201130,000000,32.65,32.65,32.47,32.47,1431,0
+DMAY.US,D,20201201,000000,32.56,32.63,32.54,32.6078,17440,0
+DMAY.US,D,20201202,000000,32.71,32.71,32.615,32.617,3820,0
+DMAY.US,D,20201203,000000,32.6966,32.7287,32.55,32.6105,6114,0
+DMAY.US,D,20201204,000000,32.58,32.655,32.5501,32.655,4228,0
+DMAY.US,D,20201207,000000,32.7135,32.7135,32.6532,32.6532,789,0
+DMAY.US,D,20201208,000000,32.73,32.75,32.561,32.6661,3259,0
+DMAY.US,D,20201209,000000,32.65,32.65,32.56,32.6491,1648,0
+DMAY.US,D,20201210,000000,32.6407,32.6407,32.6407,32.6407,92,0
+DMAY.US,D,20201211,000000,32.6221,32.6221,32.6221,32.6221,276,0
+DMAY.US,D,20201214,000000,32.6144,32.6144,32.6144,32.6144,309,0
+DMAY.US,D,20201215,000000,32.6,32.69,32.5834,32.6401,598,0
+DMAY.US,D,20201216,000000,32.6067,32.716,32.59,32.59,4319,0
+DMAY.US,D,20201217,000000,32.675,32.6751,32.675,32.6751,401,0
+DMAY.US,D,20201218,000000,32.59,32.78,32.59,32.6792,650,0
+DMAY.US,D,20201221,000000,32.68,32.71,32.6458,32.6458,73522,0
+DMAY.US,D,20201222,000000,32.6,32.6,32.6,32.6,62,0
+DMAY.US,D,20201223,000000,32.6,32.6748,32.6,32.6748,1688,0
+DMAY.US,D,20201224,000000,32.77,32.79,32.6814,32.6814,3998,0
+DMAY.US,D,20201228,000000,32.725,32.725,32.725,32.725,1944,0
+DMAY.US,D,20201229,000000,32.5901,32.6951,32.5901,32.6951,874,0
+DMAY.US,D,20201230,000000,32.8,32.8,32.65,32.729,17983,0
+DMAY.US,D,20201231,000000,32.7498,32.7498,32.7498,32.7498,10,0
+DMAY.US,D,20210104,000000,32.8,32.8,32.65,32.6651,3566,0
+DMAY.US,D,20210105,000000,32.675,32.75,32.67,32.71,13999,0
+DMAY.US,D,20210106,000000,32.71,32.73,32.6601,32.7187,26778,0
+DMAY.US,D,20210107,000000,32.6922,32.844,32.69,32.8001,1500,0
+DMAY.US,D,20210108,000000,32.74,32.835,32.72,32.835,1500,0
+DMAY.US,D,20210111,000000,32.7731,32.7731,32.7731,32.7731,17,0
+DMAY.US,D,20210112,000000,32.85,32.85,32.8,32.8,15756,0
+DMAY.US,D,20210113,000000,32.795,32.91,32.73,32.811,13846,0
+DMAY.US,D,20210114,000000,32.8097,32.8097,32.8097,32.8097,61,0
+DMAY.US,D,20210115,000000,32.7521,32.82,32.68,32.774,3824,0
+DMAY.US,D,20210119,000000,32.69,32.86,32.69,32.81,2663,0
+DMAY.US,D,20210120,000000,32.7717,32.92,32.7717,32.8607,7315,0
+DMAY.US,D,20210121,000000,32.78,32.9599,32.78,32.8695,1706,0
+DMAY.US,D,20210122,000000,32.9308,32.9308,32.855,32.8598,2152,0
+DMAY.US,D,20210125,000000,32.923,32.925,32.75,32.8498,14435,0
+DMAY.US,D,20210126,000000,32.81,32.8448,32.81,32.8448,15758,0
+DMAY.US,D,20210127,000000,32.6913,32.72,32.6482,32.6482,2848,0
+DMAY.US,D,20210128,000000,32.67,32.73,32.65,32.7205,6386,0
+DMAY.US,D,20210129,000000,32.7,32.7,32.637,32.637,660,0
+DMAY.US,D,20210202,000000,32.7,32.87,32.7,32.8061,9723,0
+DMAY.US,D,20210203,000000,32.73,32.9299,32.73,32.84,3833,0
+DMAY.US,D,20210204,000000,32.79,32.89,32.79,32.89,7918,0
+DMAY.US,D,20210205,000000,32.82,32.91,32.81,32.9,3492,0
+DMAY.US,D,20210208,000000,32.92,32.92,32.831,32.831,1300,0
+DMAY.US,D,20210209,000000,32.8859,33,32.8718,32.9184,6103,0
+DMAY.US,D,20210210,000000,33.01,33.01,32.8131,32.95,6923,0
+DMAY.US,D,20210211,000000,32.928,32.928,32.928,32.928,30,0
+DMAY.US,D,20210212,000000,32.8976,32.95,32.8976,32.95,291,0
+DMAY.US,D,20210216,000000,32.87,33.02,32.87,32.95,2710,0
+DMAY.US,D,20210217,000000,32.96,32.99,32.9402,32.99,1423,0
+DMAY.US,D,20210218,000000,32.94,32.94,32.94,32.94,25,0
+DMAY.US,D,20210219,000000,32.95,32.95,32.95,32.95,8,0
+DMAY.US,D,20210222,000000,32.94,32.94,32.93,32.93,416,0
+DMAY.US,D,20210223,000000,32.98,33.02,32.86,32.95,7558,0
+DMAY.US,D,20210224,000000,32.86,33.026,32.86,32.99,1900,0
+DMAY.US,D,20210225,000000,32.85,32.8644,32.85,32.8644,4667,0
+DMAY.US,D,20210226,000000,32.8993,32.8993,32.8993,32.8993,87,0
+DMAY.US,D,20210301,000000,32.9823,32.9823,32.9823,32.9823,30,0
+DMAY.US,D,20210302,000000,32.9698,32.9698,32.9698,32.9698,30,0
+DMAY.US,D,20210303,000000,33.0055,33.0055,32.9434,32.9434,797,0
+DMAY.US,D,20210304,000000,32.91,32.94,32.8662,32.8662,13104,0
+DMAY.US,D,20210305,000000,32.9558,32.9558,32.9558,32.9558,80,0
+DMAY.US,D,20210308,000000,32.9648,32.9648,32.9648,32.9648,57,0
+DMAY.US,D,20210309,000000,32.9,32.9999,32.9,32.9999,1025,0
+DMAY.US,D,20210310,000000,32.94,33.0149,32.94,33.0149,19229,0
+DMAY.US,D,20210311,000000,33.1159,33.1159,33.0399,33.0399,684,0
+DMAY.US,D,20210312,000000,33.0499,33.0499,33.0499,33.0499,35,0
+DMAY.US,D,20210315,000000,33.07,33.07,33.07,33.07,30,0
+DMAY.US,D,20210316,000000,33.08,33.15,33.0749,33.0749,744,0
+DMAY.US,D,20210317,000000,33.0548,33.15,33.0548,33.085,821,0
+DMAY.US,D,20210318,000000,33.15,33.15,33.13,33.13,2633,0
+DMAY.US,D,20210319,000000,33.12,33.14,33.12,33.14,3003,0
+DMAY.US,D,20210322,000000,33.15,33.16,33.0845,33.0963,2726,0
+DMAY.US,D,20210323,000000,33.16,33.17,33.0898,33.0898,1316,0
+DMAY.US,D,20210324,000000,33.15,33.15,33.08,33.08,31323,0
+DMAY.US,D,20210325,000000,33.15,33.16,33.08,33.13,1260,0
+DMAY.US,D,20210326,000000,33.1272,33.145,33.1272,33.145,1121,0
+DMAY.US,D,20210329,000000,33.14,33.14,33.03,33.1,1553,0
+DMAY.US,D,20210330,000000,33.12,33.14,33.0218,33.11,15499,0
+DMAY.US,D,20210331,000000,33.04,33.0793,33.04,33.0793,900,0
+DMAY.US,D,20210401,000000,33.13,33.13,33.13,33.13,1046,0
+DMAY.US,D,20210405,000000,33.06,33.14,33.06,33.14,4200,0
+DMAY.US,D,20210406,000000,33.0815,33.14,33.06,33.14,354,0
+DMAY.US,D,20210407,000000,33.21,33.21,33.21,33.21,200,0
+DMAY.US,D,20210408,000000,33.21,33.22,33.17,33.22,722,0
+DMAY.US,D,20210409,000000,33.21,33.21,33.08,33.15,1531,0
+DMAY.US,D,20210412,000000,33.21,33.21,33.15,33.15,100,0
+DMAY.US,D,20210413,000000,33.22,33.22,33.0601,33.15,1043,0
+DMAY.US,D,20210414,000000,33.22,33.22,33.07,33.105,542,0
+DMAY.US,D,20210415,000000,33.22,33.22,33.08,33.1549,2675,0
+DMAY.US,D,20210416,000000,33.1746,33.1746,33.1746,33.1746,22,0
+DMAY.US,D,20210419,000000,33.07,33.15,33.07,33.15,1289,0
+DMAY.US,D,20210420,000000,33.07,33.15,33.07,33.15,769,0
+DMAY.US,D,20210421,000000,33.0601,33.22,33.0601,33.15,2594,0
+DMAY.US,D,20210422,000000,33.1022,33.1022,33.0601,33.1,7443,0
+DMAY.US,D,20210423,000000,33.17,33.17,33.17,33.17,4,0
+DMAY.US,D,20210426,000000,33.24,33.24,33.17,33.17,347,0
+DMAY.US,D,20210427,000000,33.1,33.17,33.07,33.15,6000,0
+DMAY.US,D,20210428,000000,33.07,33.15,33.07,33.15,32544,0
+DMAY.US,D,20210429,000000,33.15,33.23,33.15,33.15,2799,0
+DMAY.US,D,20210430,000000,33.15,33.15,33.15,33.15,132,0
+DMAY.US,D,20210503,000000,33.15,33.225,33.1337,33.1501,7399,0
+DMAY.US,D,20210504,000000,33.22,33.23,33.0518,33.145,5197,0
+DMAY.US,D,20210505,000000,33.2382,33.2382,33.15,33.15,1450,0
+DMAY.US,D,20210506,000000,33.2382,33.2399,33.15,33.15,8350,0
+DMAY.US,D,20210507,000000,33.2399,33.2399,33.15,33.15,4143,0
+DMAY.US,D,20210510,000000,33.22,33.23,33.14,33.14,3455,0
+DMAY.US,D,20210511,000000,33.22,33.22,33.22,33.22,850,0
+DMAY.US,D,20210512,000000,33.22,33.23,33.07,33.15,7698,0
+DMAY.US,D,20210513,000000,33.05,33.2299,33.05,33.14,7126,0
+DMAY.US,D,20210514,000000,33.07,33.2399,33.07,33.1498,4170,0
+DMAY.US,D,20210517,000000,33.105,33.2399,33.105,33.135,99022,0
+DMAY.US,D,20210518,000000,33.16,33.2,33.13,33.15,5723,0
+DMAY.US,D,20210519,000000,33.14,33.2,33.109,33.17,29717,0
+DMAY.US,D,20210520,000000,33.19,33.21,33.161,33.21,11936,0
+DMAY.US,D,20210521,000000,33.21,33.22,33.16,33.21,223434,0
+DMAY.US,D,20210524,000000,33.25,33.4089,33.16,33.32,131129,0
+DMAY.US,D,20210525,000000,33.4,33.4,33.245,33.31,174819,0
+DMAY.US,D,20210526,000000,33.35,33.38,33.2501,33.376,90691,0
+DMAY.US,D,20210527,000000,33.42,33.435,33.3301,33.3849,21344,0
+DMAY.US,D,20210528,000000,33.46,33.46,33.3483,33.395,53533,0
+DMAY.US,D,20210601,000000,33.55,33.55,33.24,33.24,88288,0
+DMAY.US,D,20210602,000000,33.44,33.44,33.27,33.29,160263,0
+DMAY.US,D,20210603,000000,33.36,33.4,33.24,33.37,187570,0
+DMAY.US,D,20210604,000000,33.45,33.5,33.334,33.4255,29869,0
+DMAY.US,D,20210607,000000,33.45,33.49,33.347,33.4243,70635,0
+DMAY.US,D,20210608,000000,33.484,33.52,33.42,33.4763,40765,0
+DMAY.US,D,20210609,000000,33.54,33.54,33.435,33.49,72682,0
+DMAY.US,D,20210610,000000,33.438,33.548,33.42,33.4714,16781,0
+DMAY.US,D,20210611,000000,33.59,33.6099,33.5,33.555,61113,0
+DMAY.US,D,20210614,000000,33.61,33.61,33.4561,33.57,23066,0
+DMAY.US,D,20210615,000000,33.64,33.73,33.491,33.5649,13072,0
+DMAY.US,D,20210616,000000,33.56,33.6,33.43,33.55,27148,0
+DMAY.US,D,20210617,000000,33.38,33.5799,33.36,33.4625,12110,0
+DMAY.US,D,20210618,000000,33.45,33.45,33.2414,33.3172,12887,0
+DMAY.US,D,20210621,000000,33.45,33.55,33.445,33.4798,14028,0
+DMAY.US,D,20210622,000000,33.475,33.6389,33.47,33.59,26321,0
+DMAY.US,D,20210623,000000,33.63,33.659,33.5,33.56,9070,0
+DMAY.US,D,20210624,000000,33.625,33.7099,33.625,33.6889,1268,0
+DMAY.US,D,20210625,000000,33.74,33.74,33.675,33.675,3222,0
+DMAY.US,D,20210628,000000,33.7,33.7,33.645,33.645,4517,0
+DMAY.US,D,20210629,000000,33.7,33.78,33.645,33.7138,19225,0
+DMAY.US,D,20210630,000000,33.68,33.75,33.68,33.69,8440,0
+DMAY.US,D,20210701,000000,33.73,33.8299,33.65,33.755,12443,0
+DMAY.US,D,20210702,000000,33.77,33.8799,33.71,33.805,30295,0
+DMAY.US,D,20210706,000000,34.02,34.02,33.715,33.8091,1509,0
+DMAY.US,D,20210707,000000,33.7,33.81,33.7,33.7712,2062,0
+DMAY.US,D,20210708,000000,33.7499,33.8299,33.55,33.7094,12382,0
+DMAY.US,D,20210709,000000,33.7616,33.849,33.7616,33.809,1368,0
+DMAY.US,D,20210712,000000,33.93,33.93,33.89,33.89,698,0
+DMAY.US,D,20210713,000000,33.9382,33.9382,33.85,33.85,697,0
+DMAY.US,D,20210714,000000,33.9,33.9499,33.8601,33.8601,667,0
+DMAY.US,D,20210715,000000,33.81,33.81,33.81,33.81,8,0
+DMAY.US,D,20210716,000000,33.7425,33.7425,33.7425,33.7425,149,0
+DMAY.US,D,20210719,000000,33.515,33.6099,33.48,33.491,1700,0
+DMAY.US,D,20210720,000000,33.58,33.8083,33.58,33.7395,27989,0
+DMAY.US,D,20210721,000000,33.71,33.8499,33.71,33.8033,3313,0
+DMAY.US,D,20210722,000000,33.78,33.83,33.78,33.83,3020,0
+DMAY.US,D,20210723,000000,33.83,34.01,33.83,33.945,20653,0
+DMAY.US,D,20210726,000000,33.935,34.01,33.92,33.96,17553,0
+DMAY.US,D,20210727,000000,33.8001,33.9144,33.7301,33.8852,2388,0
+DMAY.US,D,20210728,000000,33.885,33.9055,33.885,33.9055,429,0
+DMAY.US,D,20210729,000000,33.9553,33.9553,33.9553,33.9553,63,0
+DMAY.US,D,20210730,000000,33.8938,33.8938,33.8927,33.8927,293,0
+DMAY.US,D,20210802,000000,33.863,33.863,33.863,33.863,62,0
+DMAY.US,D,20210803,000000,33.91,33.9518,33.91,33.9149,4079,0
+DMAY.US,D,20210804,000000,33.97,33.99,33.88,33.9147,6503,0
+DMAY.US,D,20210805,000000,33.9,33.95,33.88,33.925,18807,0
+DMAY.US,D,20210806,000000,33.95,34.0207,33.95,34.0207,5725,0
+DMAY.US,D,20210809,000000,33.95,34.0799,33.95,33.9575,3835,0
+DMAY.US,D,20210810,000000,33.935,34,33.93,33.9608,7268,0
+DMAY.US,D,20210811,000000,34.025,34.0889,33.97,34.0238,819,0
+DMAY.US,D,20210812,000000,34,34.0353,34,34.0353,1308,0
+DMAY.US,D,20210813,000000,34.075,34.099,34.0187,34.0187,5882,0
+DMAY.US,D,20210816,000000,33.96,34.05,33.95,34.05,6611,0
+DMAY.US,D,20210817,000000,33.98,34.0987,33.98,34.018,3215,0
+DMAY.US,D,20210818,000000,34.035,34.1181,33.9095,33.9095,1872,0
+DMAY.US,D,20210819,000000,33.93,34.01,33.8419,33.85,3432,0
+DMAY.US,D,20210820,000000,33.97,34.05,33.9019,33.9706,5346,0
+DMAY.US,D,20210823,000000,34.01,34.1875,34.01,34.1102,7930,0
+DMAY.US,D,20210824,000000,34.1172,34.1172,34.1172,34.1172,778,0
+DMAY.US,D,20210825,000000,34.1496,34.1554,34.1496,34.1554,230,0
+DMAY.US,D,20210826,000000,34.15,34.17,34.0854,34.0854,2478,0
+DMAY.US,D,20210827,000000,34.15,34.185,34.1136,34.185,51884,0
+DMAY.US,D,20210830,000000,34.28,34.28,34.155,34.155,915,0
+DMAY.US,D,20210831,000000,34.13,34.1517,34.1101,34.1517,4332,0
+DMAY.US,D,20210901,000000,34.15,34.2502,34.14,34.2502,25357,0
+DMAY.US,D,20210902,000000,34.235,34.3099,34.205,34.2593,830,0
+DMAY.US,D,20210903,000000,34.32,34.32,34.2296,34.2296,1469,0
+DMAY.US,D,20210907,000000,34.1019,34.19,34.1019,34.185,932,0
+DMAY.US,D,20210908,000000,34.2,34.24,34.155,34.165,25611,0
+DMAY.US,D,20210909,000000,34.134,34.2199,34.1166,34.1166,2184,0
+DMAY.US,D,20210910,000000,34.1609,34.1609,34.0355,34.0355,350,0
+DMAY.US,D,20210913,000000,34.0686,34.0686,34.0686,34.0686,169,0
+DMAY.US,D,20210914,000000,34.13,34.13,34.0199,34.0199,2428,0
+DMAY.US,D,20210915,000000,34.0467,34.18,34.0467,34.0706,1731,0
+DMAY.US,D,20210916,000000,34.04,34.063,33.96,34.063,769,0
+DMAY.US,D,20210917,000000,34.09,34.09,34.002,34.002,424,0
+DMAY.US,D,20210920,000000,33.72,33.74,33.63,33.7219,1804,0
+DMAY.US,D,20210921,000000,33.7669,33.865,33.7669,33.833,2556,0
+DMAY.US,D,20210922,000000,33.79,33.975,33.79,33.941,1037,0
+DMAY.US,D,20210923,000000,33.92,34.11,33.92,34.0601,1863,0
+DMAY.US,D,20210924,000000,34.1034,34.1034,34.1034,34.1034,94,0
+DMAY.US,D,20210927,000000,34.01,34.16,34.01,34.0727,22194,0
+DMAY.US,D,20210928,000000,33.895,33.94,33.76,33.8334,691,0
+DMAY.US,D,20210929,000000,33.93,33.93,33.8524,33.8524,209,0
+DMAY.US,D,20210930,000000,33.6719,33.83,33.6719,33.7486,1408,0
+DMAY.US,D,20211001,000000,33.82,33.9582,33.7311,33.8763,14010,0
+DMAY.US,D,20211004,000000,33.9037,33.9037,33.7094,33.7094,2608,0
+DMAY.US,D,20211005,000000,33.81,33.8521,33.81,33.8521,623,0
+DMAY.US,D,20211006,000000,33.8866,33.8866,33.8866,33.8866,98,0
+DMAY.US,D,20211007,000000,33.97,33.98,33.97,33.9775,2953,0
+DMAY.US,D,20211008,000000,33.976,33.976,33.976,33.976,50,0
+DMAY.US,D,20211011,000000,34.1082,34.1082,33.87,33.9121,2045,0
+DMAY.US,D,20211012,000000,33.9498,33.9498,33.84,33.8821,2039,0
+DMAY.US,D,20211013,000000,33.87,33.991,33.87,33.9388,2033,0
+DMAY.US,D,20211014,000000,33.98,34.1194,33.9617,34.1194,8168,0
+DMAY.US,D,20211015,000000,34.23,34.23,34.12,34.1902,3690,0
+DMAY.US,D,20211018,000000,34.13,34.2246,34.11,34.2246,13116,0
+DMAY.US,D,20211019,000000,34.34,34.34,34.22,34.2301,7079,0
+DMAY.US,D,20211020,000000,34.395,34.395,34.315,34.3259,2520,0
+DMAY.US,D,20211021,000000,34.268,34.3613,34.25,34.3613,2678,0
+DMAY.US,D,20211022,000000,34.27,34.3447,34.27,34.3447,198,0
+DMAY.US,D,20211025,000000,34.34,34.3898,34.34,34.3898,1571,0
+DMAY.US,D,20211026,000000,34.38,34.4784,34.38,34.4102,23715,0
+DMAY.US,D,20211027,000000,34.36,34.38,34.28,34.3535,953,0
+DMAY.US,D,20211028,000000,34.3216,34.4784,34.3216,34.4099,1112,0
+DMAY.US,D,20211029,000000,34.46,34.48,34.37,34.4152,4287,0
+DMAY.US,D,20211101,000000,34.3825,34.5083,34.3418,34.4354,6694,0
+DMAY.US,D,20211102,000000,34.5484,34.5484,34.47,34.475,564,0
+DMAY.US,D,20211103,000000,34.42,34.5446,34.4,34.5446,720,0
+DMAY.US,D,20211104,000000,34.4618,34.5548,34.4618,34.5548,515,0
+DMAY.US,D,20211105,000000,34.52,34.595,34.52,34.5661,2233,0
+DMAY.US,D,20211108,000000,34.58,34.58,34.5,34.5599,9145,0
+DMAY.US,D,20211109,000000,34.6,34.6,34.45,34.5251,2883,0
+DMAY.US,D,20211110,000000,34.59,34.59,34.4113,34.4597,510,0
+DMAY.US,D,20211111,000000,34.4657,34.49,34.4657,34.4852,1288,0
+DMAY.US,D,20211112,000000,34.47,34.5264,34.454,34.5264,1655,0
+DMAY.US,D,20211115,000000,34.52,34.5506,34.48,34.5506,4115,0
+DMAY.US,D,20211116,000000,34.59,34.6389,34.5787,34.5787,3316,0
+DMAY.US,D,20211117,000000,34.5863,34.5863,34.48,34.5464,4157,0
+DMAY.US,D,20211118,000000,34.58,34.5969,34.5701,34.5969,768,0
+DMAY.US,D,20211119,000000,34.59,34.61,34.481,34.54,21673,0
+DMAY.US,D,20211122,000000,34.5,34.57,34.5,34.5616,4582,0
+DMAY.US,D,20211123,000000,34.4501,34.5277,34.431,34.5277,7974,0
+DMAY.US,D,20211124,000000,34.515,34.62,34.515,34.61,182457,0
+DMAY.US,D,20211126,000000,34.4,34.42,34.2903,34.2903,2649,0
+DMAY.US,D,20211129,000000,34.395,34.48,34.395,34.4634,5397,0
+DMAY.US,D,20211130,000000,34.3459,34.3459,34.175,34.2404,6310,0
+DMAY.US,D,20211201,000000,34.29,34.39,34.1235,34.1235,5686,0
+DMAY.US,D,20211202,000000,34.18,34.319,34.18,34.2,6815,0
+DMAY.US,D,20211203,000000,34.17,34.17,34.0112,34.1139,2978,0
+DMAY.US,D,20211206,000000,34.339,34.339,34.24,34.3181,7306,0
+DMAY.US,D,20211207,000000,34.5889,34.5991,34.47,34.5325,7601,0
+DMAY.US,D,20211208,000000,34.54,34.59,34.4977,34.5749,6324,0
+DMAY.US,D,20211209,000000,34.59,34.59,34.46,34.47,10681,0
+DMAY.US,D,20211210,000000,34.639,34.639,34.5,34.5806,10980,0
+DMAY.US,D,20211213,000000,34.527,34.53,34.5261,34.5261,1328,0
+DMAY.US,D,20211214,000000,34.4395,34.4655,34.4394,34.4655,5452,0
+DMAY.US,D,20211215,000000,34.4018,34.58,34.4018,34.58,1286,0
+DMAY.US,D,20211216,000000,34.533,34.533,34.533,34.533,1009,0
+DMAY.US,D,20211217,000000,34.435,34.4805,34.4318,34.4422,2519,0
+DMAY.US,D,20211220,000000,34.27,34.358,34.27,34.358,386,0
+DMAY.US,D,20211221,000000,34.4,34.5052,34.4,34.5052,11421,0
+DMAY.US,D,20211222,000000,34.6089,34.64,34.5,34.64,13188,0
+DMAY.US,D,20211223,000000,34.5801,34.66,34.5801,34.61,3119,0
+DMAY.US,D,20211227,000000,34.67,34.735,34.67,34.735,693,0
+DMAY.US,D,20211228,000000,34.69,34.7414,34.69,34.7414,2934,0
+DMAY.US,D,20211229,000000,34.76,34.7692,34.7,34.7692,1625,0
+DMAY.US,D,20211230,000000,34.83,34.84,34.7211,34.7603,6742,0
+DMAY.US,D,20211231,000000,34.7606,34.7606,34.7606,34.7606,15,0
+DMAY.US,D,20220103,000000,34.715,34.83,34.715,34.7803,2800,0
+DMAY.US,D,20220104,000000,34.78,34.8148,34.78,34.8148,1020,0
+DMAY.US,D,20220105,000000,34.84,34.84,34.6626,34.6626,1524,0
+DMAY.US,D,20220106,000000,34.66,34.73,34.6239,34.6239,4927,0
+DMAY.US,D,20220107,000000,34.7,34.71,34.62,34.68,10906,0
+DMAY.US,D,20220110,000000,34.48,34.6236,34.48,34.6236,1576,0
+DMAY.US,D,20220111,000000,34.59,34.72,34.59,34.72,571,0
+DMAY.US,D,20220112,000000,34.72,34.82,34.71,34.81,9184,0
+DMAY.US,D,20220113,000000,34.71,34.76,34.6206,34.6206,30363,0
+DMAY.US,D,20220114,000000,34.51,34.6294,34.51,34.6294,25057,0
+DMAY.US,D,20220118,000000,34.48,34.5,34.41,34.4427,2671,0
+DMAY.US,D,20220119,000000,34.57,34.57,34.37,34.3941,24947,0
+DMAY.US,D,20220120,000000,34.44,34.49,34.2393,34.2393,26010,0
+DMAY.US,D,20220121,000000,34.13,34.25,34.0152,34.0152,29430,0
+DMAY.US,D,20220124,000000,33.65,34.0337,33.65,34.0337,2252,0
+DMAY.US,D,20220125,000000,33.8078,33.8996,33.7,33.8996,10445,0
+DMAY.US,D,20220126,000000,34.1189,34.15,33.83,33.99,132907,0
+DMAY.US,D,20220127,000000,34.1,34.1,33.8101,33.8484,14946,0
+DMAY.US,D,20220128,000000,33.81,34.21,33.77,34.21,7634,0
+DMAY.US,D,20220131,000000,34.3095,34.3728,34.3095,34.3728,1470,0
+DMAY.US,D,20220201,000000,34.375,34.4815,34.375,34.4815,843,0
+DMAY.US,D,20220202,000000,34.589,34.62,34.4941,34.5875,7106,0
+DMAY.US,D,20220203,000000,34.454,34.454,34.2966,34.2966,46884,0
+DMAY.US,D,20220204,000000,34.18,34.52,34.18,34.407,5902,0
+DMAY.US,D,20220207,000000,34.38,34.48,34.3546,34.3546,5719,0
+DMAY.US,D,20220208,000000,34.34,34.479,34.34,34.4676,2112,0
+DMAY.US,D,20220209,000000,34.5582,34.64,34.5582,34.5987,4574,0
+DMAY.US,D,20220210,000000,34.5,34.6,34.3787,34.3787,4642,0
+DMAY.US,D,20220211,000000,34.35,34.35,34.0701,34.178,1056,0
+DMAY.US,D,20220214,000000,34.11,34.1285,34.11,34.1285,174,0
+DMAY.US,D,20220215,000000,34.2371,34.3205,34.2371,34.3205,491,0
+DMAY.US,D,20220216,000000,34.39,34.3915,34.32,34.3667,2666,0
+DMAY.US,D,20220217,000000,34.16,34.226,34.1047,34.1047,1110,0
+DMAY.US,D,20220218,000000,34.12,34.12,33.8701,34.0042,5005,0
+DMAY.US,D,20220222,000000,33.99,33.99,33.7513,33.8352,15567,0
+DMAY.US,D,20220223,000000,33.94,34.02,33.57,33.6001,4995,0
+DMAY.US,D,20220224,000000,33.31,33.811,33.31,33.811,19656,0
+DMAY.US,D,20220225,000000,33.86,34.15,33.86,34.0949,3948,0
+DMAY.US,D,20220228,000000,33.99,34.032,33.8218,34.032,3277,0
+DMAY.US,D,20220301,000000,33.925,33.935,33.808,33.808,18694,0
+DMAY.US,D,20220302,000000,33.97,34.22,33.97,34.1283,62914,0
+DMAY.US,D,20220303,000000,34.12,34.12,33.9501,34.0017,5930,0
+DMAY.US,D,20220304,000000,33.825,33.97,33.77,33.97,12631,0
+DMAY.US,D,20220307,000000,33.685,33.76,33.44,33.4773,6340,0
+DMAY.US,D,20220308,000000,33.47,33.61,33.3816,33.3816,3965,0
+DMAY.US,D,20220309,000000,33.58,33.742,33.58,33.73,5442,0
+DMAY.US,D,20220310,000000,33.62,33.7044,33.5752,33.7044,962,0
+DMAY.US,D,20220311,000000,33.75,33.75,33.481,33.5043,2265,0
+DMAY.US,D,20220314,000000,33.51,33.63,33.3223,33.3766,18232,0
+DMAY.US,D,20220315,000000,33.45,33.75,33.45,33.75,1607,0
+DMAY.US,D,20220316,000000,33.892,34.037,33.8,34.037,6150,0
+DMAY.US,D,20220317,000000,34.065,34.32,34.035,34.2481,8760,0
+DMAY.US,D,20220318,000000,34.3,34.4262,34.288,34.4262,840,0
+DMAY.US,D,20220321,000000,34.45,34.45,34.3558,34.4243,2024,0
+DMAY.US,D,20220322,000000,34.54,34.64,34.5001,34.5767,5617,0
+DMAY.US,D,20220323,000000,34.52,34.57,34.49,34.5,50348,0
+DMAY.US,D,20220324,000000,34.47,34.63,34.47,34.6194,796,0
+DMAY.US,D,20220325,000000,34.709,34.709,34.55,34.684,3131,0
+DMAY.US,D,20220328,000000,34.695,34.7824,34.658,34.7824,8043,0
+DMAY.US,D,20220329,000000,34.79,34.864,34.79,34.861,729,0
+DMAY.US,D,20220330,000000,34.82,34.909,34.8101,34.8308,4607,0
+DMAY.US,D,20220331,000000,34.8386,34.8386,34.7318,34.7318,1472,0
+DMAY.US,D,20220401,000000,34.735,34.735,34.65,34.704,24183,0
+DMAY.US,D,20220404,000000,34.8657,34.8657,34.8657,34.8657,649,0
+DMAY.US,D,20220405,000000,34.8807,34.8807,34.71,34.7334,1834,0
+DMAY.US,D,20220406,000000,34.55,34.6175,34.5315,34.6175,619,0
+DMAY.US,D,20220407,000000,34.47,34.765,34.47,34.6757,2458,0
+DMAY.US,D,20220408,000000,34.6472,34.6472,34.6472,34.6472,36,0
+DMAY.US,D,20220411,000000,34.4003,34.4003,34.4003,34.4003,96,0
+DMAY.US,D,20220412,000000,34.4364,34.4655,34.3562,34.3562,1143,0
+DMAY.US,D,20220413,000000,34.34,34.5999,34.34,34.5697,14311,0
+DMAY.US,D,20220414,000000,34.51,34.51,34.375,34.375,719,0
+DMAY.US,D,20220418,000000,34.39,34.39,34.3401,34.3439,913,0
+DMAY.US,D,20220419,000000,34.49,34.6885,34.49,34.6548,9736,0
+DMAY.US,D,20220420,000000,34.735,34.735,34.6,34.6811,698585,0
+DMAY.US,D,20220421,000000,34.76,34.86,34.3652,34.4078,1636,0
+DMAY.US,D,20220422,000000,34.06,34.06,33.8443,33.8443,1520,0
+DMAY.US,D,20220425,000000,33.45,33.9463,33.45,33.9463,1643,0
+DMAY.US,D,20220426,000000,33.61,33.61,33.3567,33.3567,1483,0
+DMAY.US,D,20220427,000000,33.31,33.5601,33.31,33.3674,3620,0
+DMAY.US,D,20220428,000000,33.53,33.8925,33.5,33.8925,3710,0
+DMAY.US,D,20220429,000000,33.75,33.8,33.0474,33.0474,10159,0
+DMAY.US,D,20220502,000000,33.05,33.255,32.61,33.134,75288,0
+DMAY.US,D,20220503,000000,33.24,33.4,33.2139,33.28,14047,0
+DMAY.US,D,20220504,000000,33.2,34,33.149,33.9802,17694,0
+DMAY.US,D,20220505,000000,33.685,33.685,33.11,33.11,7967,0
+DMAY.US,D,20220506,000000,32.8,32.97,32.705,32.8761,5604,0
+DMAY.US,D,20220509,000000,32.4711,32.49,32.15,32.185,64681,0
+DMAY.US,D,20220510,000000,32.4088,32.415,32.01,32.2,36636,0
+DMAY.US,D,20220511,000000,32.14,32.36,31.8273,31.8273,100105,0
+DMAY.US,D,20220512,000000,31.75,31.86,31.58,31.82,248571,0
+DMAY.US,D,20220513,000000,32.03,32.19,31.96,32.09,15967,0
+DMAY.US,D,20220516,000000,31.9,32.15,31.89,31.94,91229,0
+DMAY.US,D,20220517,000000,32.26,32.43,32.105,32.39,87966,0
+DMAY.US,D,20220518,000000,32.12,32.12,31.46,31.52,152661,0
+DMAY.US,D,20220519,000000,31.42,31.46,31.3098,31.3098,124115,0
+DMAY.US,D,20220520,000000,31.396,31.42,31.1601,31.31,1023189,0
+DMAY.US,D,20220523,000000,31.44,31.568,31.2639,31.51,250856,0
+DMAY.US,D,20220524,000000,31.42,31.48,31.18,31.3898,269642,0
+DMAY.US,D,20220525,000000,31.32,31.64,31.32,31.58,1105707,0
+DMAY.US,D,20220526,000000,31.65,31.84,31.6,31.82,234945,0
+DMAY.US,D,20220527,000000,31.9,32.07,31.8618,32.07,71512,0
+DMAY.US,D,20220531,000000,31.88,32.1099,31.88,32.039,156680,0
+DMAY.US,D,20220601,000000,32.01,32.08,31.79,31.93,74694,0
+DMAY.US,D,20220602,000000,31.95,32.127,31.86,32.127,75672,0
+DMAY.US,D,20220603,000000,31.96,32.04,31.87,31.9298,62549,0
+DMAY.US,D,20220606,000000,32.05,32.129,31.945,32.01,71635,0
+DMAY.US,D,20220607,000000,31.93,32.089,31.888,32.0798,27093,0
+DMAY.US,D,20220608,000000,32.05,32.055,31.92,31.98,19245,0
+DMAY.US,D,20220609,000000,31.97,31.97,31.675,31.7,56828,0
+DMAY.US,D,20220610,000000,31.415,31.415,31.21,31.31,45728,0
+DMAY.US,D,20220613,000000,30.91,30.91,30.53,30.68,78479,0
+DMAY.US,D,20220614,000000,30.63,30.645,30.5171,30.61,51529,0
+DMAY.US,D,20220615,000000,30.78,31.07,30.61,30.77,43926,0
+DMAY.US,D,20220616,000000,30.44,30.44,30.21,30.25,43723,0
+DMAY.US,D,20220617,000000,30.36,30.489,30.22,30.3596,40503,0
+DMAY.US,D,20220621,000000,30.64,30.77,30.62,30.73,213635,0
+DMAY.US,D,20220622,000000,30.6,30.83,30.6,30.71,42565,0
+DMAY.US,D,20220623,000000,30.76,30.859,30.6001,30.79,215713,0
+DMAY.US,D,20220624,000000,31.02,31.22,31.02,31.2,34342,0
+DMAY.US,D,20220627,000000,31.22,31.2781,31.17,31.17,24973,0
+DMAY.US,D,20220628,000000,31.37,31.39,30.9597,30.98,34166,0
+DMAY.US,D,20220629,000000,31.01,31.03,30.8501,30.89,33035,0
+DMAY.US,D,20220630,000000,30.73,30.92,30.64,30.85,575077,0
+DMAY.US,D,20220701,000000,30.8,31.02,30.76,31.02,40654,0
+DMAY.US,D,20220705,000000,30.73,31.07,30.7223,31.07,66141,0
+DMAY.US,D,20220706,000000,31.12,31.53,30.9548,31.1113,33692,0
+DMAY.US,D,20220707,000000,31.2599,31.34,31.22,31.24,51624,0
+DMAY.US,D,20220708,000000,31.21,31.36,31.21,31.3093,197306,0
+DMAY.US,D,20220711,000000,31.25,31.25,31.0901,31.1199,88127,0
+DMAY.US,D,20220712,000000,31.15,31.2,30.985,31.04,29818,0
+DMAY.US,D,20220713,000000,30.798,31.02,30.79,30.95,54281,0
+DMAY.US,D,20220714,000000,30.655,30.89,30.5981,30.875,31266,0
+DMAY.US,D,20220715,000000,31.05,31.18,30.995,31.1457,33562,0
+DMAY.US,D,20220718,000000,31.33,31.33,31.02,31.0309,32520,0
+DMAY.US,D,20220719,000000,31.23,31.44,31.215,31.425,79128,0
+DMAY.US,D,20220720,000000,31.3901,31.5099,31.3601,31.41,1096409,0
+DMAY.US,D,20220721,000000,31.41,31.63,31.41,31.63,8957,0
+DMAY.US,D,20220722,000000,31.6245,31.6572,31.41,31.5025,61820,0
+DMAY.US,D,20220725,000000,31.4983,31.55,31.4207,31.4999,10158,0
+DMAY.US,D,20220726,000000,31.46,31.47,31.31,31.38,26533,0
+DMAY.US,D,20220727,000000,31.5251,31.76,31.5251,31.75,16795,0
+DMAY.US,D,20220728,000000,31.76,31.91,31.6561,31.901,5833,0
+DMAY.US,D,20220729,000000,32.06,32.11,31.98,32.09,19992,0
+DMAY.US,D,20220801,000000,32.035,32.1499,32.0001,32.04,40506,0
+DMAY.US,D,20220802,000000,32,32.1099,31.9493,31.9493,6640,0
+DMAY.US,D,20220803,000000,32.04,32.13,32.0001,32.12,11235,0
+DMAY.US,D,20220804,000000,32.1335,32.1651,32.1099,32.115,3741,0
+DMAY.US,D,20220805,000000,31.9,32.1197,31.9,32.08,9192,0
+DMAY.US,D,20220808,000000,32.12,32.2033,32.065,32.14,8605,0
+DMAY.US,D,20220809,000000,32.07,32.09,31.98,32.08,9714,0
+DMAY.US,D,20220810,000000,32.295,32.3499,32.22,32.29,66092,0
+DMAY.US,D,20220811,000000,32.4556,32.4556,32.28,32.28,25062,0
+DMAY.US,D,20220812,000000,32.39,32.4999,32.39,32.49,67190,0
+DMAY.US,D,20220815,000000,32.4707,32.578,32.4707,32.5581,37585,0
+DMAY.US,D,20220816,000000,32.53,32.66,32.505,32.66,479515,0
+DMAY.US,D,20220817,000000,32.5,32.59,32.49,32.5198,10757,0
+DMAY.US,D,20220818,000000,32.53,32.6,32.53,32.5556,2734,0
+DMAY.US,D,20220819,000000,32.415,32.415,32.3501,32.4036,2731,0
+DMAY.US,D,20220822,000000,32.235,32.24,32.06,32.1,16391,0
+DMAY.US,D,20220823,000000,32.0501,32.1895,32.0501,32.06,75722,0
+DMAY.US,D,20220824,000000,32.15,32.2,32.0901,32.11,889982,0
+DMAY.US,D,20220825,000000,32.19,32.31,32.184,32.31,6149,0
+DMAY.US,D,20220826,000000,32.255,32.26,31.93,31.93,4924,0
+DMAY.US,D,20220829,000000,31.82,31.9,31.78,31.85,73943,0
+DMAY.US,D,20220830,000000,31.68,31.71,31.57,31.69,10769,0
+DMAY.US,D,20220831,000000,31.69,31.72,31.5706,31.5706,8295,0
+DMAY.US,D,20220901,000000,31.42,31.59,31.3201,31.59,9359,0
+DMAY.US,D,20220902,000000,31.7,31.775,31.43,31.43,4057,0
+DMAY.US,D,20220906,000000,31.46,31.46,31.2865,31.3509,6131,0
+DMAY.US,D,20220907,000000,31.4557,31.7,31.4,31.6455,23158,0
+DMAY.US,D,20220908,000000,31.595,31.7,31.56,31.7,1418,0
+DMAY.US,D,20220909,000000,31.88,31.99,31.8501,31.9316,25701,0
+DMAY.US,D,20220912,000000,32.1073,32.115,32.03,32.065,19306,0
+DMAY.US,D,20220913,000000,31.66,31.6699,31.4241,31.4241,16272,0
+DMAY.US,D,20220914,000000,31.4448,31.475,31.405,31.4654,1197,0
+DMAY.US,D,20220915,000000,31.45,31.45,31.2939,31.3186,1426,0
+DMAY.US,D,20220916,000000,31.11,31.2129,31.05,31.2129,10130,0
+DMAY.US,D,20220919,000000,31.05,31.305,31.05,31.3002,35694,0
+DMAY.US,D,20220920,000000,31.15,31.19,31.02,31.15,82732,0
+DMAY.US,D,20220921,000000,31.1216,31.24,30.89,30.9261,925866,0
+DMAY.US,D,20220922,000000,30.91,30.91,30.73,30.78,19387,0
+DMAY.US,D,20220923,000000,30.585,30.585,30.325,30.4651,13860,0
+DMAY.US,D,20220926,000000,30.35,30.6,30.2568,30.3738,55326,0
+DMAY.US,D,20220927,000000,30.3,30.3,30.28,30.2906,3481,0
+DMAY.US,D,20220928,000000,30.33,30.64,30.33,30.64,4278,0
+DMAY.US,D,20220929,000000,30.223,30.38,30.2,30.32,31077,0
+DMAY.US,D,20220930,000000,30.22,30.37,30.11,30.11,25897,0
+DMAY.US,D,20221003,000000,30.14,30.53,30.13,30.47,38154,0
+DMAY.US,D,20221004,000000,30.7,30.88,30.7,30.83,12905,0
+DMAY.US,D,20221005,000000,30.63,30.9999,30.59,30.83,262993,0
+DMAY.US,D,20221006,000000,30.7943,30.869,30.7276,30.7276,9577,0
+DMAY.US,D,20221007,000000,30.41,30.41,30.27,30.2733,13226,0
+DMAY.US,D,20221010,000000,30.25,30.25,30.15,30.21,3991,0
+DMAY.US,D,20221011,000000,29.95,30.22,29.95,30.0632,5572,0
+DMAY.US,D,20221012,000000,30.07,30.11,30.0102,30.0239,18007,0
+DMAY.US,D,20221013,000000,29.75,30.43,29.69,30.4,18165,0
+DMAY.US,D,20221014,000000,30.475,30.52,30.0199,30.0199,11305,0
+DMAY.US,D,20221017,000000,30.37,30.46,30.31,30.3826,17387,0
+DMAY.US,D,20221018,000000,30.65,30.65,30.45,30.5407,1387,0
+DMAY.US,D,20221019,000000,30.47,30.5,30.325,30.4443,3370,0
+DMAY.US,D,20221020,000000,30.38,30.65,30.335,30.3623,15390,0
+DMAY.US,D,20221021,000000,30.34,30.73,30.34,30.72,6336,0
+DMAY.US,D,20221024,000000,30.7,30.91,30.7,30.91,29671,0
+DMAY.US,D,20221025,000000,30.95,31.134,30.95,31.09,87774,0
+DMAY.US,D,20221026,000000,31.17,31.19,31.0491,31.0491,947861,0
+DMAY.US,D,20221027,000000,31.06,31.078,30.94,30.9569,22369,0
+DMAY.US,D,20221028,000000,30.95,31.36,30.95,31.356,15759,0
+DMAY.US,D,20221031,000000,31.18,31.31,31.161,31.21,8273,0
+DMAY.US,D,20221101,000000,31.17,31.1963,31.1311,31.1963,2977,0
+DMAY.US,D,20221102,000000,31.0801,31.31,30.807,30.807,9714,0
+DMAY.US,D,20221103,000000,30.61,30.736,30.61,30.65,17221,0
+DMAY.US,D,20221104,000000,30.79,30.9,30.58,30.8084,13706,0
+DMAY.US,D,20221107,000000,30.9,31,30.85,30.9737,6297,0
+DMAY.US,D,20221108,000000,30.95,31.18,30.934,31.1071,7636,0
+DMAY.US,D,20221109,000000,30.93,30.98,30.73,30.73,7101,0
+DMAY.US,D,20221110,000000,31.3399,31.587,31.3399,31.587,223359,0
+DMAY.US,D,20221111,000000,31.5501,31.769,31.5501,31.7,13462,0
+DMAY.US,D,20221114,000000,31.75,31.82,31.6,31.6,13386,0
+DMAY.US,D,20221115,000000,31.92,31.92,31.66,31.72,15938,0
+DMAY.US,D,20221116,000000,31.76,31.768,31.62,31.6613,4439,0
+DMAY.US,D,20221117,000000,31.41,31.5538,31.41,31.5538,2574,0
+DMAY.US,D,20221118,000000,31.71,31.725,31.5659,31.6811,21963,0
+DMAY.US,D,20221121,000000,31.645,31.6511,31.565,31.6387,15745,0
+DMAY.US,D,20221122,000000,31.6401,31.879,31.6401,31.8606,88667,0
+DMAY.US,D,20221123,000000,31.87,31.97,31.855,31.97,1140825,0
+DMAY.US,D,20221125,000000,32.019,32.019,31.95,31.9675,94498,0
+DMAY.US,D,20221128,000000,31.91,31.91,31.7275,31.7275,2726,0
+DMAY.US,D,20221129,000000,31.74,31.7476,31.631,31.6987,56240,0
+DMAY.US,D,20221130,000000,31.69,32.1752,31.69,32.1752,19742,0
+DMAY.US,D,20221201,000000,32.23,32.27,32.132,32.2066,19523,0
+DMAY.US,D,20221202,000000,32.06,32.26,32.06,32.23,24202,0
+DMAY.US,D,20221205,000000,32.04,32.04,31.85,31.97,10794,0
+DMAY.US,D,20221206,000000,31.87,31.87,31.592,31.6748,975081,0
+DMAY.US,D,20221207,000000,31.71,31.71,31.5801,31.69,77208,0
+DMAY.US,D,20221208,000000,31.72,31.795,31.67,31.7726,9453,0
+DMAY.US,D,20221209,000000,31.79,31.88,31.6813,31.6813,7574,0
+DMAY.US,D,20221212,000000,31.672,31.891,31.672,31.891,6845,0
+DMAY.US,D,20221213,000000,32.265,32.265,31.93,32.033,9173,0
+DMAY.US,D,20221214,000000,32.01,32.16,31.87,31.9493,3220,0
+DMAY.US,D,20221215,000000,31.57,31.57,31.392,31.4934,16455,0
+DMAY.US,D,20221216,000000,31.41,31.41,31.202,31.3374,19532,0
+DMAY.US,D,20221219,000000,31.28,31.28,31.0605,31.1475,11541,0
+DMAY.US,D,20221220,000000,31.08,31.2,31.08,31.1596,130101,0
+DMAY.US,D,20221221,000000,31.31,31.42,31.31,31.4,17552,0
+DMAY.US,D,20221222,000000,31.055,31.1507,30.91,31.1507,29111,0
+DMAY.US,D,20221223,000000,31.12,31.27,31.07,31.2635,8652,0
+DMAY.US,D,20221227,000000,31.19,31.2649,31.19,31.2,3339,0
+DMAY.US,D,20221228,000000,31.225,31.225,30.95,30.95,12781,0
+DMAY.US,D,20221229,000000,31.18,31.31,31.16,31.2884,33059,0
+DMAY.US,D,20221230,000000,31.19,31.29,31.05,31.29,20552,0
+DMAY.US,D,20230103,000000,31.38,31.38,31.006,31.1567,10088,0
+DMAY.US,D,20230104,000000,31.15,31.369,31.15,31.2325,1955,0
+DMAY.US,D,20230105,000000,31.07,31.1397,31.01,31.0674,9619,0
+DMAY.US,D,20230106,000000,31.26,31.51,31.2416,31.4829,12077,0
+DMAY.US,D,20230109,000000,31.57,31.69,31.4575,31.4575,4736,0
+DMAY.US,D,20230110,000000,31.47,31.5779,31.445,31.5779,1085,0
+DMAY.US,D,20230111,000000,31.68,31.7982,31.68,31.7982,9140,0
+DMAY.US,D,20230112,000000,31.67,31.91,31.662,31.89,7864,0
+DMAY.US,D,20230113,000000,31.75,31.95,31.75,31.95,6372,0
+DMAY.US,D,20230117,000000,31.98,32.05,31.891,31.946,8197,0
+DMAY.US,D,20230118,000000,32.04,32.055,31.61,31.67,6698,0
+DMAY.US,D,20230119,000000,31.48,31.63,31.421,31.4772,5415,0
+DMAY.US,D,20230120,000000,31.5328,31.8747,31.5328,31.855,1671,0
+DMAY.US,D,20230123,000000,32.09,32.224,32.0301,32.15,47430,0
+DMAY.US,D,20230124,000000,32.02,32.104,31.942,32.0903,79400,0
+DMAY.US,D,20230125,000000,31.81,32.0477,31.691,32.0477,6147,0
+DMAY.US,D,20230126,000000,32.14,32.2927,32.06,32.2927,12900,0
+DMAY.US,D,20230127,000000,32.35,32.529,32.27,32.3893,7399,0
+DMAY.US,D,20230130,000000,32.2601,32.34,32.07,32.07,8604,0
+DMAY.US,D,20230131,000000,32.245,32.4,32.225,32.4,6491,0
+DMAY.US,D,20230201,000000,32.38,32.75,32.28,32.6483,6632,0
+DMAY.US,D,20230202,000000,32.8301,32.9369,32.83,32.9369,13376,0
+DMAY.US,D,20230203,000000,32.81,32.93,32.7179,32.7179,1482,0
+DMAY.US,D,20230206,000000,32.57,32.6635,32.53,32.5939,24637,0
+DMAY.US,D,20230207,000000,32.5739,32.91,32.57,32.8937,2888,0
+DMAY.US,D,20230208,000000,32.6875,32.7,32.59,32.638,5363,0
+DMAY.US,D,20230209,000000,32.75,32.77,32.4266,32.457,4047,0
+DMAY.US,D,20230210,000000,32.42,32.4942,32.4,32.4942,16197,0
+DMAY.US,D,20230213,000000,32.56,32.75,32.56,32.7203,4901,0
+DMAY.US,D,20230214,000000,32.66,32.84,32.525,32.75,78473,0
+DMAY.US,D,20230215,000000,32.63,32.81,32.6,32.81,26030,0
+DMAY.US,D,20230216,000000,32.56,32.76,32.5234,32.5234,24056,0
+DMAY.US,D,20230217,000000,32.36,32.48,32.28,32.4651,5687,0
+DMAY.US,D,20230221,000000,32.1595,32.1595,32,32,9295,0
+DMAY.US,D,20230222,000000,31.99,32.0999,31.94,31.9542,3531,0
+DMAY.US,D,20230223,000000,32.18,32.18,31.86,32.0608,6859,0
+DMAY.US,D,20230224,000000,31.72,31.8094,31.672,31.8094,22143,0
+DMAY.US,D,20230227,000000,31.945,31.97,31.85,31.85,2017,0
+DMAY.US,D,20230228,000000,31.85,31.99,31.77,31.78,11390,0
+DMAY.US,D,20230301,000000,31.72,31.73,31.63,31.6634,12014,0
+DMAY.US,D,20230302,000000,31.61,31.87,31.581,31.8381,23826,0
+DMAY.US,D,20230303,000000,32.04,32.2085,32,32.2085,10642,0
+DMAY.US,D,20230306,000000,32.3237,32.4,32.202,32.2399,2287,0
+DMAY.US,D,20230307,000000,31.98,32,31.83,31.8449,7181,0
+DMAY.US,D,20230308,000000,31.8,31.8656,31.7501,31.8656,2271,0
+DMAY.US,D,20230309,000000,31.97,31.97,31.4811,31.4811,24149,0
+DMAY.US,D,20230310,000000,31.3282,31.4485,31.1637,31.1637,7794,0
+DMAY.US,D,20230313,000000,30.98,31.43,30.98,31.1752,15016,0
+DMAY.US,D,20230314,000000,31.42,31.55,31.252,31.4725,22677,0
+DMAY.US,D,20230315,000000,31.21,31.39,31.18,31.39,10685,0
+DMAY.US,D,20230316,000000,31.33,31.74,31.285,31.72,23895,0
+DMAY.US,D,20230317,000000,31.64,31.7,31.45,31.5389,2960,0
+DMAY.US,D,20230320,000000,31.61,31.7233,31.59,31.7233,8726,0
+DMAY.US,D,20230321,000000,31.965,32.0098,31.85,32.0098,25586,0
+DMAY.US,D,20230322,000000,31.96,32.03,31.634,31.634,10557,0
+DMAY.US,D,20230323,000000,31.79,31.9885,31.52,31.6919,20895,0
+DMAY.US,D,20230324,000000,31.5555,31.82,31.5555,31.77,3432,0
+DMAY.US,D,20230327,000000,31.945,31.945,31.77,31.77,6494,0
+DMAY.US,D,20230328,000000,31.717,31.7339,31.71,31.7339,1988,0
+DMAY.US,D,20230329,000000,31.928,32.09,31.928,32.06,10914,0
+DMAY.US,D,20230330,000000,32.23,32.28,32.1501,32.2537,17715,0
+DMAY.US,D,20230331,000000,32.42,32.6611,32.42,32.6611,15155,0
+DMAY.US,D,20230403,000000,32.59,32.77,32.59,32.7517,16975,0
+DMAY.US,D,20230404,000000,32.86,32.86,32.51,32.585,21007,0
+DMAY.US,D,20230405,000000,32.545,32.56,32.42,32.5195,6038,0
+DMAY.US,D,20230406,000000,32.425,32.6378,32.42,32.62,10906,0
+DMAY.US,D,20230410,000000,32.41,32.6161,32.4,32.6161,26380,0
+DMAY.US,D,20230411,000000,32.65,32.725,32.62,32.6393,8648,0
+DMAY.US,D,20230412,000000,32.73,32.79,32.5174,32.5174,2766,0
+DMAY.US,D,20230413,000000,32.566,32.9061,32.566,32.905,20345,0
+DMAY.US,D,20230414,000000,32.92,33.03,32.7201,32.8533,24389,0
+DMAY.US,D,20230417,000000,32.91,32.9417,32.74,32.9417,6399,0
+DMAY.US,D,20230418,000000,33.06,33.06,32.89,32.9993,5360,0
+DMAY.US,D,20230419,000000,32.84,33,32.8201,32.9711,218469,0
+DMAY.US,D,20230420,000000,32.82,32.9091,32.7316,32.78,5261,0
+DMAY.US,D,20230421,000000,32.83,32.8896,32.705,32.8216,108360,0
+DMAY.US,D,20230424,000000,32.83,32.86,32.69,32.8286,13332,0
+DMAY.US,D,20230425,000000,32.63,32.69,32.3746,32.3746,109235,0
+DMAY.US,D,20230426,000000,32.405,32.41,32.21,32.28,1090410,0
+DMAY.US,D,20230427,000000,32.45,32.84,32.45,32.8361,13933,0
+DMAY.US,D,20230428,000000,32.82,33.08,32.82,33.08,3898,0
+DMAY.US,D,20230501,000000,33.12,33.2203,33.07,33.1014,13133,0
+DMAY.US,D,20230502,000000,32.985,32.985,32.575,32.7412,8903,0
+DMAY.US,D,20230503,000000,32.75,32.8598,32.46,32.4679,10131,0
+DMAY.US,D,20230504,000000,32.29,32.3499,32.21,32.255,19867,0
+DMAY.US,D,20230505,000000,32.625,32.82,32.625,32.78,4481,0
+DMAY.US,D,20230508,000000,32.82,32.85,32.76,32.8167,11035,0
+DMAY.US,D,20230509,000000,32.71,32.7799,32.6827,32.72,8613,0
+DMAY.US,D,20230510,000000,32.68,32.94,32.555,32.8277,7341,0
+DMAY.US,D,20230511,000000,32.655,32.7908,32.63,32.7866,41343,0
+DMAY.US,D,20230512,000000,32.83,32.83,32.5326,32.78,16865,0
+DMAY.US,D,20230515,000000,32.68,32.86,32.68,32.8089,7312,0
+DMAY.US,D,20230516,000000,32.78,32.78,32.633,32.633,5340,0
+DMAY.US,D,20230517,000000,32.87,33.06,32.695,33.0271,25120,0
+DMAY.US,D,20230518,000000,33.05,33.3398,32.97,33.3398,137894,0
+DMAY.US,D,20230519,000000,33.43,33.47,33.205,33.33,384099,0
+DMAY.US,D,20230522,000000,33.36,33.36,33.18,33.2726,97385,0
+DMAY.US,D,20230523,000000,33.23,33.2581,33.0651,33.11,519601,0
+DMAY.US,D,20230524,000000,33.06,33.06,32.89,32.98,1622576,0
+DMAY.US,D,20230525,000000,32.997,33.16,32.997,33.0872,125224,0
+DMAY.US,D,20230526,000000,33.2,33.36,33.2,33.3137,51573,0
+DMAY.US,D,20230530,000000,33.44,33.44,33.2701,33.332,88627,0
+DMAY.US,D,20230531,000000,33.32,33.32,33.14,33.26,44003,0
+DMAY.US,D,20230601,000000,33.225,33.48,33.225,33.43,30750,0
+DMAY.US,D,20230602,000000,33.51,33.698,33.51,33.6635,172235,0
+DMAY.US,D,20230605,000000,33.6,33.92,33.58,33.6198,54657,0
+DMAY.US,D,20230606,000000,33.61,33.6714,33.58,33.6714,39911,0
+DMAY.US,D,20230607,000000,33.7288,33.7288,33.5824,33.5975,29182,0
+DMAY.US,D,20230608,000000,33.65,33.7297,33.59,33.6987,71723,0
+DMAY.US,D,20230609,000000,33.79,33.82,33.7113,33.7222,17144,0
+DMAY.US,D,20230612,000000,33.71,33.86,33.71,33.8499,22870,0
+DMAY.US,D,20230613,000000,33.91,33.98,33.91,33.9505,11269,0
+DMAY.US,D,20230614,000000,34.01,34.0347,33.86,33.97,35050,0
+DMAY.US,D,20230615,000000,34.02,34.16,34,34.14,28423,0
+DMAY.US,D,20230616,000000,34.16,34.21,34.088,34.09,49322,0
+DMAY.US,D,20230620,000000,34.044,34.0699,33.94,34.0304,32929,0
+DMAY.US,D,20230621,000000,33.8801,34,33.8801,33.9852,15215,0
+DMAY.US,D,20230622,000000,33.91,34.0142,33.9,34.0142,85075,0
+DMAY.US,D,20230623,000000,33.91,33.98,33.9,33.9398,31325,0
+DMAY.US,D,20230626,000000,33.94,33.94,33.8748,33.8748,19150,0
+DMAY.US,D,20230627,000000,33.95,34.069,33.92,34.0401,47058,0
+DMAY.US,D,20230628,000000,33.99,34.07,33.99,34.0307,25027,0
+DMAY.US,D,20230629,000000,34.045,34.12,34.02,34.1006,33764,0
+DMAY.US,D,20230630,000000,34.21,34.34,34.21,34.2993,7831,0
+DMAY.US,D,20230703,000000,34.285,34.31,34.25,34.2902,10080,0
+DMAY.US,D,20230705,000000,34.22,34.31,34.22,34.2789,13362,0
+DMAY.US,D,20230706,000000,34.17,34.1799,34.0109,34.13,11181,0
+DMAY.US,D,20230707,000000,34.12,34.21,34.12,34.1335,8132,0
+DMAY.US,D,20230710,000000,34.11,34.17,34.09,34.163,4370,0
+DMAY.US,D,20230711,000000,34.21,34.3,34.18,34.2751,56031,0
+DMAY.US,D,20230712,000000,34.36,34.4999,34.34,34.4051,39231,0
+DMAY.US,D,20230713,000000,34.495,34.56,34.4601,34.5363,12225,0
+DMAY.US,D,20230714,000000,34.55,34.56,34.5006,34.5092,14801,0
+DMAY.US,D,20230717,000000,34.5799,34.58,34.5176,34.5701,7649,0
+DMAY.US,D,20230718,000000,34.59,34.6886,34.59,34.6454,7855,0
+DMAY.US,D,20230719,000000,34.713,34.719,34.63,34.66,20666,0
+DMAY.US,D,20230720,000000,34.645,34.6799,34.53,34.54,9448,0
+DMAY.US,D,20230721,000000,34.68,34.68,34.57,34.5933,3485,0
+DMAY.US,D,20230724,000000,34.68,34.71,34.6001,34.61,6785,0
+DMAY.US,D,20230725,000000,34.63,34.72,34.62,34.68,14497,0
+DMAY.US,D,20230726,000000,34.63,34.73,34.629,34.65,88587,0
+DMAY.US,D,20230727,000000,34.74,34.8,34.63,34.63,3065,0
+DMAY.US,D,20230728,000000,34.7005,34.75,34.7,34.7,5447,0
+DMAY.US,D,20230731,000000,34.74,34.78,34.66,34.77,7831,0
+DMAY.US,D,20230801,000000,34.73,34.73,34.64,34.73,8680,0
+DMAY.US,D,20230802,000000,34.5829,34.5899,34.47,34.47,5770,0
+DMAY.US,D,20230803,000000,34.44,34.486,34.44,34.44,2893,0
+DMAY.US,D,20230804,000000,34.575,34.61,34.37,34.37,26478,0
+DMAY.US,D,20230807,000000,34.54,34.56,34.5,34.51,5520,0
+DMAY.US,D,20230808,000000,34.47,34.49,34.39,34.46,14719,0
+DMAY.US,D,20230809,000000,34.52,34.52,34.3501,34.36,21904,0
+DMAY.US,D,20230810,000000,34.57,34.57,34.396,34.43,11636,0
+DMAY.US,D,20230811,000000,34.425,34.425,34.36,34.36,8798,0
+DMAY.US,D,20230814,000000,34.39,34.5199,34.39,34.4709,1608,0
+DMAY.US,D,20230815,000000,34.42,34.42,34.3186,34.3186,1389,0
+DMAY.US,D,20230816,000000,34.3362,34.3362,34.15,34.15,8989,0
+DMAY.US,D,20230817,000000,34.15,34.21,34.06,34.1,9539,0
+DMAY.US,D,20230818,000000,33.91,34.08,33.91,34.05,40584,0
+DMAY.US,D,20230821,000000,34.045,34.1893,34.045,34.1893,1719,0
+DMAY.US,D,20230822,000000,34.2,34.2,34.11,34.17,157296,0
+DMAY.US,D,20230823,000000,34.205,34.365,34.205,34.28,243948,0
+DMAY.US,D,20230824,000000,34.31,34.37,34.1057,34.1057,1765,0
+DMAY.US,D,20230825,000000,34.14,34.26,34.02,34.18,2766,0
+DMAY.US,D,20230828,000000,34.26,34.36,34.24,34.31,6932,0
+DMAY.US,D,20230829,000000,34.31,34.61,34.31,34.54,15748,0
+DMAY.US,D,20230830,000000,34.55,34.6429,34.55,34.59,2542,0
+DMAY.US,D,20230831,000000,34.6311,34.6311,34.6115,34.6279,3728,0
+DMAY.US,D,20230901,000000,34.6247,34.68,34.6247,34.6504,1285,0
+DMAY.US,D,20230905,000000,34.62,34.625,34.52,34.6,134338,0
+DMAY.US,D,20230906,000000,34.54,34.56,34.42,34.54,12578,0
+DMAY.US,D,20230907,000000,34.39,34.47,34.39,34.47,6666,0
+DMAY.US,D,20230908,000000,34.53,34.53,34.43,34.45,23562,0
+DMAY.US,D,20230911,000000,34.51,34.58,34.51,34.57,7343,0
+DMAY.US,D,20230912,000000,34.49,34.565,34.47,34.48,6761,0
+DMAY.US,D,20230913,000000,34.522,34.559,34.49,34.51,8321,0
+DMAY.US,D,20230914,000000,34.64,34.6675,34.62,34.66,3614,0
+DMAY.US,D,20230915,000000,34.5001,34.51,34.47,34.4726,1392,0
+DMAY.US,D,20230918,000000,34.51,34.51,34.475,34.48,773,0
+DMAY.US,D,20230919,000000,34.43,34.5,34.36,34.44,119636,0
+DMAY.US,D,20230920,000000,34.55,34.5516,34.31,34.35,530144,0
+DMAY.US,D,20230921,000000,34.1101,34.13,34.06,34.07,4172,0
+DMAY.US,D,20230922,000000,34.1,34.14,34,34,20967,0
+DMAY.US,D,20230925,000000,33.88,34.06,33.88,34.04,3202,0
+DMAY.US,D,20230926,000000,33.93,33.93,33.77,33.7844,6452,0
+DMAY.US,D,20230927,000000,33.81,33.86,33.63,33.76,3496,0
+DMAY.US,D,20230928,000000,33.89,33.9197,33.86,33.88,9359,0
+DMAY.US,D,20230929,000000,34.05,34.06,33.8244,33.88,14390,0
+DMAY.US,D,20231002,000000,33.87,33.88,33.7108,33.8521,27806,0
+DMAY.US,D,20231003,000000,33.77,33.82,33.545,33.5889,14599,0
+DMAY.US,D,20231004,000000,33.6,33.79,33.6,33.7582,7883,0
+DMAY.US,D,20231005,000000,33.6602,33.76,33.61,33.76,6293,0
+DMAY.US,D,20231006,000000,33.63,34.04,33.63,33.9783,3322,0
+DMAY.US,D,20231009,000000,33.95,34.0971,33.86,34.0782,58303,0
+DMAY.US,D,20231010,000000,34.12,34.29,34.12,34.1987,2732,0
+DMAY.US,D,20231011,000000,34.25,34.3,34.16,34.25,3116,0
+DMAY.US,D,20231012,000000,34.302,34.34,34.0536,34.2,11796,0
+DMAY.US,D,20231013,000000,34.2,34.2,34.05,34.0802,12035,0
+DMAY.US,D,20231016,000000,34.315,34.33,34.2896,34.3125,3485,0
+DMAY.US,D,20231017,000000,34.2917,34.2917,34.23,34.2816,2370,0
+DMAY.US,D,20231018,000000,34.19,34.2207,34.0101,34.08,6670,0
+DMAY.US,D,20231019,000000,34.055,34.15,33.88,33.8919,27118,0
+DMAY.US,D,20231020,000000,33.76,33.8,33.69,33.69,21236,0
+DMAY.US,D,20231023,000000,33.45,33.7301,33.45,33.65,17418,0
+DMAY.US,D,20231024,000000,33.76,33.7765,33.6101,33.7466,145985,0
+DMAY.US,D,20231025,000000,33.5701,33.64,33.44,33.48,558158,0
+DMAY.US,D,20231026,000000,33.42,33.42,33.19,33.2,17468,0
+DMAY.US,D,20231027,000000,33.2248,33.3072,33.085,33.1096,15294,0
+DMAY.US,D,20231030,000000,33.33,33.395,33.25,33.3769,15244,0
+DMAY.US,D,20231031,000000,33.33,33.51,33.33,33.4913,2896,0
+DMAY.US,D,20231101,000000,33.48,33.7178,33.46,33.7178,7485,0
+DMAY.US,D,20231102,000000,33.89,34.13,33.8775,34.0997,20705,0
+DMAY.US,D,20231103,000000,34.2801,34.34,34.28,34.28,1437,0
+DMAY.US,D,20231106,000000,34.29,34.34,34.25,34.34,24199,0
+DMAY.US,D,20231107,000000,34.28,34.46,34.28,34.4038,7620,0
+DMAY.US,D,20231108,000000,34.43,34.4412,34.32,34.4412,4510,0
+DMAY.US,D,20231109,000000,34.37,34.37,34.22,34.252,4035,0
+DMAY.US,D,20231110,000000,34.38,34.6014,34.38,34.6014,15394,0
+DMAY.US,D,20231113,000000,34.55,34.66,34.5411,34.5904,3390,0
+DMAY.US,D,20231114,000000,34.84,35.01,34.81,34.9561,5169,0
+DMAY.US,D,20231115,000000,35.01,35.05,34.99,34.9961,6103,0
+DMAY.US,D,20231116,000000,35.01,35.0499,34.9301,35.0213,1568,0
+DMAY.US,D,20231117,000000,35.06,35.09,35.0305,35.0448,3148,0
+DMAY.US,D,20231120,000000,35.08,35.23,35.08,35.1957,10474,0
+DMAY.US,D,20231121,000000,35.155,35.22,35.09,35.2,95063,0
+DMAY.US,D,20231122,000000,35.234,35.3,35.2011,35.27,573839,0
+DMAY.US,D,20231124,000000,35.2816,35.2999,35.23,35.271,3596,0
+DMAY.US,D,20231127,000000,35.32,35.32,35.26,35.2671,30417,0
+DMAY.US,D,20231128,000000,35.19,35.295,35.19,35.2708,7446,0
+DMAY.US,D,20231129,000000,35.31,35.3499,35.22,35.22,7106,0
+DMAY.US,D,20231130,000000,35.29,35.3327,35.21,35.3327,6830,0
+DMAY.US,D,20231201,000000,35.33,35.48,35.33,35.4357,2726,0
+DMAY.US,D,20231204,000000,35.35,35.39,35.28,35.3499,5702,0
+DMAY.US,D,20231205,000000,35.35,35.4029,35.3,35.3415,9478,0
+DMAY.US,D,20231206,000000,35.46,35.46,35.24,35.24,5797,0
+DMAY.US,D,20231207,000000,35.358,35.45,35.3504,35.4268,6255,0
+DMAY.US,D,20231208,000000,35.5023,35.515,35.4101,35.5056,4275,0
+DMAY.US,D,20231211,000000,35.54,35.5948,35.52,35.5948,8409,0
+DMAY.US,D,20231212,000000,35.52,35.69,35.52,35.6761,2527,0
+DMAY.US,D,20231213,000000,35.716,35.8706,35.69,35.8706,535,0
+DMAY.US,D,20231214,000000,35.87,35.941,35.87,35.89,8171,0
+DMAY.US,D,20231215,000000,35.91,35.97,35.85,35.93,34392,0
+DMAY.US,D,20231218,000000,35.9664,35.99,35.93,35.9682,59134,0
+DMAY.US,D,20231219,000000,35.97,36.02,35.97,36.015,31439,0
+DMAY.US,D,20231220,000000,35.98,36.02,35.838,35.838,52410,0
+DMAY.US,D,20231221,000000,35.92,35.9417,35.88,35.9417,102640,0
+DMAY.US,D,20231222,000000,35.97,36.01,35.96,35.9877,7881,0
+DMAY.US,D,20231226,000000,36.02,36.07,36.01,36.03,9914,0
+DMAY.US,D,20231227,000000,36.0782,36.12,36.04,36.0917,40289,0
+DMAY.US,D,20231228,000000,36.1381,36.16,36.095,36.0955,6287,0
+DMAY.US,D,20231229,000000,36.11,36.14,36.05,36.1093,4036,0
+DMAY.US,D,20240102,000000,35.994,36.08,35.9604,36.0361,8816,0
+DMAY.US,D,20240103,000000,35.98,35.996,35.9184,35.9184,14288,0
+DMAY.US,D,20240104,000000,35.9648,35.9699,35.8834,35.8834,3642,0
+DMAY.US,D,20240105,000000,35.99,36.01,35.91,35.9491,5520,0
+DMAY.US,D,20240108,000000,36.03,36.19,36,36.19,3053,0
+DMAY.US,D,20240109,000000,36.105,36.1503,36.105,36.1503,10969,0
+DMAY.US,D,20240110,000000,36.19,36.27,36.1501,36.22,225121,0
+DMAY.US,D,20240111,000000,36.22,36.25,36.1351,36.249,16332,0
+DMAY.US,D,20240112,000000,36.2691,36.28,36.2201,36.28,1791,0
+DMAY.US,D,20240116,000000,36.19,36.218,36.1604,36.2061,3966,0
+DMAY.US,D,20240117,000000,36.07,36.1434,36.05,36.1434,10195,0
+DMAY.US,D,20240118,000000,36.2032,36.25,36.1523,36.25,3688,0
+DMAY.US,D,20240119,000000,36.3401,36.41,36.3401,36.39,246201,0
+DMAY.US,D,20240122,000000,36.44,36.51,36.42,36.464,5122,0
+DMAY.US,D,20240123,000000,36.45,36.505,36.44,36.49,42534,0
+DMAY.US,D,20240124,000000,36.5639,36.5639,36.48,36.48,128745,0
+DMAY.US,D,20240125,000000,36.55,36.55,36.51,36.525,2980,0
+DMAY.US,D,20240126,000000,36.5602,36.565,36.52,36.54,24037,0
+DMAY.US,D,20240129,000000,36.587,36.615,36.55,36.6,13717,0
+DMAY.US,D,20240130,000000,36.5901,36.6451,36.59,36.6,9579,0
+DMAY.US,D,20240131,000000,36.56,36.56,36.47,36.47,2359,0
+DMAY.US,D,20240201,000000,36.52,36.59,36.48,36.57,16168,0
+DMAY.US,D,20240202,000000,36.6546,36.7023,36.635,36.7023,8349,0
+DMAY.US,D,20240205,000000,36.66,36.7175,36.635,36.6899,8258,0
+DMAY.US,D,20240206,000000,36.72,36.72,36.66,36.6999,45337,0
+DMAY.US,D,20240207,000000,36.75,36.788,36.74,36.75,17640,0
+DMAY.US,D,20240208,000000,36.78,36.78,36.7501,36.76,5649,0
+DMAY.US,D,20240209,000000,36.771,36.825,36.771,36.825,15695,0
+DMAY.US,D,20240212,000000,36.83,36.83,36.7805,36.82,4412,0
+DMAY.US,D,20240213,000000,36.725,36.746,36.645,36.6948,4579,0
+DMAY.US,D,20240214,000000,36.75,36.79,36.73,36.79,12762,0
+DMAY.US,D,20240215,000000,36.79,36.8281,36.7801,36.82,4338,0
+DMAY.US,D,20240216,000000,36.87,36.87,36.81,36.81,1971,0
+DMAY.US,D,20240220,000000,36.8,36.8018,36.75,36.77,9213,0
+DMAY.US,D,20240221,000000,36.76,36.83,36.74,36.8,80202,0
+DMAY.US,D,20240222,000000,36.88,36.9719,36.88,36.9,39153,0
+DMAY.US,D,20240223,000000,36.985,37.0034,36.95,36.9852,12978,0
+DMAY.US,D,20240226,000000,37.0299,37.0299,36.94,36.94,15780,0
+DMAY.US,D,20240227,000000,36.97,36.9952,36.97,36.9952,1495,0
+DMAY.US,D,20240228,000000,37.0223,37.0223,36.9518,36.9933,5935,0
+DMAY.US,D,20240229,000000,37,37.015,36.9801,37.01,6422,0
+DMAY.US,D,20240301,000000,37.07,37.09,37.0203,37.04,7006,0
+DMAY.US,D,20240304,000000,37.03,37.0868,37.03,37.04,5159,0
+DMAY.US,D,20240305,000000,37.04,37.0443,36.9701,37.0099,5436,0
+DMAY.US,D,20240306,000000,37.0019,37.0999,37.0007,37.0448,13410,0
+DMAY.US,D,20240307,000000,37,37.08,37,37.05,4768,0
+DMAY.US,D,20240308,000000,37.04,37.0815,37.0201,37.0598,4975,0
+DMAY.US,D,20240311,000000,37.0293,37.0735,37.0116,37.045,6570,0
+DMAY.US,D,20240312,000000,37.0551,37.1328,37.0551,37.09,7564,0
+DMAY.US,D,20240313,000000,37.1,37.15,37.09,37.09,2388,0
+DMAY.US,D,20240314,000000,37.11,37.14,37.105,37.1054,3195,0
+DMAY.US,D,20240315,000000,37.09,37.14,37.0504,37.1045,10120,0
+DMAY.US,D,20240318,000000,37.145,37.18,37.11,37.1451,12684,0
+DMAY.US,D,20240319,000000,37.12,37.18,37.11,37.15,222171,0
+DMAY.US,D,20240320,000000,37.09,37.2143,37.09,37.14,399519,0
+DMAY.US,D,20240321,000000,37.19,37.22,37.1784,37.2,6870,0
+DMAY.US,D,20240322,000000,37.23,37.23,37.2,37.2154,5701,0
+DMAY.US,D,20240325,000000,37.2201,37.25,37.21,37.2203,4007,0
+DMAY.US,D,20240326,000000,37.216,37.26,37.2014,37.22,3050,0
+DMAY.US,D,20240327,000000,37.255,37.255,37.2108,37.24,6888,0
+DMAY.US,D,20240328,000000,37.285,37.31,37.24,37.2751,53128,0
+DMAY.US,D,20240401,000000,37.29,37.31,37.25,37.2751,1182,0
+DMAY.US,D,20240402,000000,37.24,37.29,37.24,37.2602,3133,0
+DMAY.US,D,20240403,000000,37.26,37.31,37.241,37.31,5473,0
+DMAY.US,D,20240404,000000,37.23,37.32,37.23,37.245,2563,0
+DMAY.US,D,20240405,000000,37.25,37.28,37.25,37.28,4952,0
+DMAY.US,D,20240408,000000,37.305,37.3399,37.27,37.27,2340,0
+DMAY.US,D,20240409,000000,37.29,37.2962,37.26,37.2962,545,0
+DMAY.US,D,20240410,000000,37.23,37.295,37.23,37.2881,3218,0
+DMAY.US,D,20240411,000000,37.26,37.3301,37.26,37.3301,3006,0
+DMAY.US,D,20240412,000000,37.25,37.2751,37.25,37.26,1274,0
+DMAY.US,D,20240415,000000,37.32,37.32,37.23,37.23,1639,0
+DMAY.US,D,20240416,000000,37.24,37.2549,37.23,37.2549,5346,0
+DMAY.US,D,20240417,000000,37.22,37.2504,37.21,37.2499,770,0
+DMAY.US,D,20240418,000000,37.275,37.275,37.22,37.248,5452,0
+DMAY.US,D,20240419,000000,37.24,37.25,37.198,37.198,3813,0
+DMAY.US,D,20240422,000000,37.23,37.325,37.215,37.3192,9306,0
+DMAY.US,D,20240423,000000,37.29,37.4299,37.29,37.3848,9707,0
+DMAY.US,D,20240424,000000,37.3616,37.385,37.3616,37.385,1900,0
+DMAY.US,D,20240425,000000,37.3001,37.4,37.3001,37.3825,6364,0
+DMAY.US,D,20240426,000000,37.41,37.425,37.41,37.425,166,0
+DMAY.US,D,20240429,000000,37.47,37.4799,37.401,37.46,4799,0
+DMAY.US,D,20240430,000000,37.4621,37.4899,37.4,37.4,1684,0
+DMAY.US,D,20240501,000000,37.43,37.46,37.3801,37.42,3342,0
+DMAY.US,D,20240502,000000,37.49,37.49,37.4551,37.4551,601,0
+DMAY.US,D,20240503,000000,37.47,37.52,37.4501,37.48,2689,0
+DMAY.US,D,20240506,000000,37.53,37.55,37.46,37.48,175117,0
+DMAY.US,D,20240507,000000,37.55,37.55,37.47,37.51,43307,0
+DMAY.US,D,20240508,000000,37.5,37.5699,37.48,37.525,17342,0
+DMAY.US,D,20240509,000000,37.6,37.6,37.535,37.5367,1576,0
+DMAY.US,D,20240510,000000,37.6,37.6,37.53,37.55,12244,0
+DMAY.US,D,20240513,000000,37.58,37.6,37.52,37.555,30798,0
+DMAY.US,D,20240514,000000,37.5999,37.6,37.5598,37.5598,8569,0
+DMAY.US,D,20240515,000000,37.59,37.6099,37.56,37.5665,68328,0
+DMAY.US,D,20240516,000000,37.59,37.61,37.53,37.6,115364,0
+DMAY.US,D,20240517,000000,37.61,37.63,37.58,37.61,142339,0
+DMAY.US,D,20240520,000000,37.625,37.72,37.625,37.655,158150,0
+DMAY.US,D,20240521,000000,37.63,37.74,37.63,37.74,341954,0
+DMAY.US,D,20240522,000000,37.7,37.7486,37.56,37.644,328918,0
+DMAY.US,D,20240523,000000,37.83,37.83,37.4401,37.5,135749,0
+DMAY.US,D,20240524,000000,37.68,37.7,37.5215,37.68,146306,0
+DMAY.US,D,20240528,000000,37.72,37.72,37.52,37.7,87557,0
+DMAY.US,D,20240529,000000,37.52,37.58,37.4801,37.51,53102,0
+DMAY.US,D,20240530,000000,37.44,37.52,37.34,37.35,193620,0
+DMAY.US,D,20240531,000000,37.42,37.534,37.215,37.534,129269,0
+DMAY.US,D,20240603,000000,37.65,37.683,37.41,37.61,245881,0
+DMAY.US,D,20240604,000000,37.58,37.67,37.5,37.64,77732,0
+DMAY.US,D,20240605,000000,37.73,37.92,37.66,37.92,52207,0
+DMAY.US,D,20240606,000000,37.94,37.94,37.84,37.92,48257,0
+DMAY.US,D,20240607,000000,37.85,38,37.84,37.88,181153,0
+DMAY.US,D,20240610,000000,37.8499,37.95,37.78,37.92,41750,0
+DMAY.US,D,20240611,000000,37.86,38,37.8,37.9689,44539,0
+DMAY.US,D,20240612,000000,38.17,38.28,38.11,38.19,660706,0
+DMAY.US,D,20240613,000000,38.23,38.3299,38.11,38.25,45414,0
+DMAY.US,D,20240614,000000,38.18,38.255,38.13,38.2372,156838,0
+DMAY.US,D,20240617,000000,38.24,38.48,38.23,38.43,44217,0
+DMAY.US,D,20240618,000000,38.38,38.5,38.38,38.46,26136,0
+DMAY.US,D,20240620,000000,38.49,38.54,38.3601,38.4095,25558,0
+DMAY.US,D,20240621,000000,38.41,38.45,38.3601,38.4,35389,0
+DMAY.US,D,20240624,000000,38.32,38.49,38.3,38.3,14768,0
+DMAY.US,D,20240625,000000,38.38,38.45,38.34,38.44,518290,0
+DMAY.US,D,20240626,000000,38.41,38.52,38.3744,38.52,797599,0
+DMAY.US,D,20240627,000000,38.51,38.5336,38.431,38.475,18063,0
+DMAY.US,D,20240628,000000,38.5,38.62,38.42,38.47,7313,0
+DMAY.US,D,20240701,000000,38.43,38.64,38.36,38.46,33279,0
+DMAY.US,D,20240702,000000,38.48,38.66,38.44,38.66,179322,0
+DMAY.US,D,20240703,000000,38.68,38.7231,38.63,38.7231,16301,0
+DMAY.US,D,20240705,000000,38.75,38.8614,38.72,38.8547,48979,0
+DMAY.US,D,20240708,000000,38.84,38.8809,38.8203,38.8466,7957,0
+DMAY.US,D,20240709,000000,38.9799,38.9799,38.8601,38.8827,6809,0
+DMAY.US,D,20240710,000000,38.9,39.075,38.9,39.075,11172,0
+DMAY.US,D,20240711,000000,39.0615,39.0615,38.884,38.9299,4907,0
+DMAY.US,D,20240712,000000,39.02,39.155,39.0167,39.035,7297,0
+DMAY.US,D,20240715,000000,39.12,39.19,39.0365,39.11,7471,0
+DMAY.US,D,20240716,000000,39.14,39.2048,39.1,39.2048,5128,0
+DMAY.US,D,20240717,000000,39.04,39.04,38.92,38.9357,5381,0
+DMAY.US,D,20240718,000000,38.93,38.9599,38.7494,38.777,5720,0
+DMAY.US,D,20240719,000000,38.71,38.7709,38.6269,38.63,10713,0
+DMAY.US,D,20240722,000000,38.825,38.88,38.75,38.86,4073,0
+DMAY.US,D,20240723,000000,38.87,38.88,38.8248,38.8248,2268,0
+DMAY.US,D,20240724,000000,38.6057,38.638,38.27,38.325,11393,0
+DMAY.US,D,20240725,000000,38.32,38.56,38.2,38.2,13740,0
+DMAY.US,D,20240726,000000,38.34,38.5113,38.34,38.46,9262,0
+DMAY.US,D,20240729,000000,38.5592,38.5785,38.45,38.5019,4557,0
+DMAY.US,D,20240730,000000,38.56,38.56,38.29,38.4,11952,0
+DMAY.US,D,20240731,000000,38.74,38.7722,38.7,38.715,7449,0
+DMAY.US,D,20240801,000000,38.75,38.905,38.31,38.4257,7435,0
+DMAY.US,D,20240802,000000,38.16,38.16,37.89,38.13,31691,0
+DMAY.US,D,20240805,000000,37.02,37.6799,37.02,37.43,13346,0
+DMAY.US,D,20240806,000000,37.55,37.96,37.55,37.66,22199,0
+DMAY.US,D,20240807,000000,38.0106,38.0106,37.49,37.49,233809,0
+DMAY.US,D,20240808,000000,37.7,38.02,37.66,38.007,4790,0
+DMAY.US,D,20240809,000000,38.005,38.16,37.93,38.1255,8404,0
+DMAY.US,D,20240812,000000,38.0564,38.21,38.03,38.11,4474,0
+DMAY.US,D,20240813,000000,38.24,38.5,38.24,38.49,50160,0
+DMAY.US,D,20240814,000000,38.46,38.585,38.44,38.56,17661,0
+DMAY.US,D,20240815,000000,38.84,38.9401,38.84,38.9206,8791,0
+DMAY.US,D,20240816,000000,38.925,39.03,38.925,38.9992,4776,0
+DMAY.US,D,20240819,000000,39.11,39.19,39.03,39.19,18999,0
+DMAY.US,D,20240820,000000,39.2114,39.27,39.15,39.22,192045,0
+DMAY.US,D,20240821,000000,39.2756,39.32,39.21,39.32,41254,0
+DMAY.US,D,20240822,000000,39.25,39.29,39.075,39.11,12913,0
+DMAY.US,D,20240823,000000,39.16,39.35,39.16,39.32,14472,0
+DMAY.US,D,20240826,000000,39.37,39.3951,39.22,39.2812,8113,0
+DMAY.US,D,20240827,000000,39.23,39.38,39.23,39.3461,6433,0
+DMAY.US,D,20240828,000000,39.24,39.325,39.08,39.17,28855,0
+DMAY.US,D,20240829,000000,39.21,39.37,39.21,39.2161,3802,0
+DMAY.US,D,20240830,000000,39.4199,39.4611,39.2196,39.4611,12900,0
+DMAY.US,D,20240903,000000,39.23,39.23,38.9529,38.9529,12545,0
+DMAY.US,D,20240904,000000,38.95,39.09,38.83,38.92,81691,0
+DMAY.US,D,20240905,000000,39.0121,39.035,38.791,38.91,27794,0
+DMAY.US,D,20240906,000000,38.9,38.9,38.45,38.4931,11249,0
+DMAY.US,D,20240909,000000,38.73,38.818,38.61,38.7385,6285,0
+DMAY.US,D,20240910,000000,38.86,38.8773,38.66,38.84,187326,0
+DMAY.US,D,20240911,000000,38.86,39.0988,38.5727,39.0988,4219,0
+DMAY.US,D,20240912,000000,39.0542,39.32,39.0542,39.2626,4103,0
+DMAY.US,D,20240913,000000,39.39,39.4516,39.39,39.4239,4868,0
+DMAY.US,D,20240916,000000,39.4,39.4985,39.32,39.4691,4259,0
+DMAY.US,D,20240917,000000,39.54,39.6,39.3901,39.49,51875,0
+DMAY.US,D,20240918,000000,39.43,39.57666,39.3997,39.4243,7704,0
+DMAY.US,D,20240919,000000,39.67,39.8499,39.67,39.7852,20021,0
+DMAY.US,D,20240920,000000,39.701,39.785,39.66,39.7632,4007,0
+DMAY.US,D,20240923,000000,39.8,39.85,39.7601,39.8166,8328,0
+DMAY.US,D,20240924,000000,39.78,39.8827,39.73,39.8827,535078,0
+DMAY.US,D,20240925,000000,39.98,39.98,39.79,39.82,406589,0
+DMAY.US,D,20240926,000000,40.01,40.01,39.82,39.9308,3791,0
+DMAY.US,D,20240927,000000,39.96,39.97,39.89,39.89,2350,0
+DMAY.US,D,20240930,000000,39.8501,39.97,39.8501,39.97,15429,0
+DMAY.US,D,20241001,000000,39.845,39.9,39.72,39.79,151545,0
+DMAY.US,D,20241002,000000,39.71,39.82,39.71,39.8105,11126,0
+DMAY.US,D,20241003,000000,39.78,39.78,39.68,39.7584,3049,0
+DMAY.US,D,20241004,000000,39.845,39.952,39.77,39.9432,13759,0
+DMAY.US,D,20241007,000000,39.865,39.875,39.7411,39.7411,4172,0
+DMAY.US,D,20241008,000000,39.86,39.9575,39.85,39.9575,81760,0
+DMAY.US,D,20241009,000000,39.93,40.089,39.92,40.089,6429,0
+DMAY.US,D,20241010,000000,40.02,40.05,40.02,40.0427,298,0
+DMAY.US,D,20241011,000000,40.08,40.17,40.08,40.17,3433,0
+DMAY.US,D,20241014,000000,40.22,40.3036,40.22,40.3036,1372,0
+DMAY.US,D,20241015,000000,40.24,40.24,40.1598,40.1598,3236,0
+DMAY.US,D,20241016,000000,40.16,40.2586,40.16,40.2586,4410,0
+DMAY.US,D,20241017,000000,40.27,40.34,40.2301,40.267,8639,0
+DMAY.US,D,20241018,000000,40.34,40.4199,40.28,40.3663,4498,0
+DMAY.US,D,20241021,000000,40.31,40.3736,40.2,40.3214,10212,0
+DMAY.US,D,20241022,000000,40.23,40.3634,40.23,40.3634,6846,0
+DMAY.US,D,20241023,000000,40.3099,40.34,40.09,40.1502,18205,0
+DMAY.US,D,20241024,000000,40.33,40.33,40.121915,40.2281,5357,0
+DMAY.US,D,20241025,000000,40.25,40.37,40.2,40.2128,3785,0
+DMAY.US,D,20241028,000000,40.29,40.29,40.26,40.2895,2286,0
+DMAY.US,D,20241029,000000,40.23,40.3109,40.23,40.3109,9821,0
+DMAY.US,D,20241030,000000,40.42,40.42,40.21,40.245,6022,0
+DMAY.US,D,20241031,000000,40.11,40.11,39.855,39.8848,16073,0
+DMAY.US,D,20241101,000000,40.02,40.0223,39.96,39.98,6594,0
+DMAY.US,D,20241104,000000,39.88,39.93,39.84,39.8702,7949,0
+DMAY.US,D,20241105,000000,40,40.15,40,40.1257,23407,0
+DMAY.US,D,20241106,000000,40.55,40.64,40.49,40.6183,5255,0
+DMAY.US,D,20241107,000000,40.7699,40.78,40.7,40.7505,11513,0
+DMAY.US,D,20241108,000000,40.77,40.9,40.77,40.848,3640,0
+DMAY.US,D,20241111,000000,40.84,40.84,40.8051,40.835,5278,0
+DMAY.US,D,20241112,000000,40.94,40.95,40.78,40.8106,3981,0
+DMAY.US,D,20241113,000000,40.79,40.8626,40.7501,40.8352,5306,0
+DMAY.US,D,20241114,000000,40.95,40.95,40.73,40.7521,9508,0
+DMAY.US,D,20241115,000000,40.52,40.52,40.41,40.4992,6188,0
+DMAY.US,D,20241118,000000,40.47,40.58,40.47,40.5748,8094,0
+DMAY.US,D,20241119,000000,40.47,40.65,40.47,40.6011,1797,0
+DMAY.US,D,20241120,000000,40.55,40.6456,40.4801,40.6456,18094,0
+DMAY.US,D,20241121,000000,40.65,40.7966,40.6,40.7839,7624,0
+DMAY.US,D,20241122,000000,40.8075,40.8647,40.76,40.8647,6418,0
+DMAY.US,D,20241125,000000,40.94,40.9578,40.8601,40.9,1395,0
+DMAY.US,D,20241126,000000,40.97,41.055,40.97,41.0524,9651,0
+DMAY.US,D,20241127,000000,40.94,40.9999,40.92,40.9999,4445,0
+DMAY.US,D,20241129,000000,41.02,41.1,41,41.08,5529,0
+DMAY.US,D,20241202,000000,41.09,41.16,41.08,41.15,7960,0
+DMAY.US,D,20241203,000000,41.1,41.1477,41.1,41.1477,3532,0
+DMAY.US,D,20241204,000000,41.18,41.2155,41.16,41.2155,3112,0
+DMAY.US,D,20241205,000000,41.21,41.26,41.18,41.213,2806,0
+DMAY.US,D,20241206,000000,41.24,41.26,41.23,41.258,1592,0
+DMAY.US,D,20241209,000000,41.21,41.245,41.1539,41.1539,11415,0
+DMAY.US,D,20241210,000000,41.13,41.17,41.12,41.1237,5059,0
+DMAY.US,D,20241211,000000,41.21,41.27,41.21,41.2552,2412,0
+DMAY.US,D,20241212,000000,41.21,41.23,41.15,41.1951,3738,0
+DMAY.US,D,20241213,000000,41.23,41.23,41.1301,41.22,6447,0
+DMAY.US,D,20241216,000000,41.2,41.2602,41.2,41.2498,35304,0
+DMAY.US,D,20241217,000000,41.15,41.21,41.15,41.2,1243,0
+DMAY.US,D,20241218,000000,41.13,41.27,40.57,40.6425,45792,0
+DMAY.US,D,20241219,000000,40.72,40.72,40.5689,40.5689,7698,0
+DMAY.US,D,20241220,000000,40.6,40.9904,40.6,40.8181,8185,0
+DMAY.US,D,20241223,000000,40.76,41.0061,40.72,41.0061,28720,0
+DMAY.US,D,20241224,000000,41,41.2178,41,41.2178,1472,0
+DMAY.US,D,20241226,000000,41.14,41.28,41.14,41.2475,3200,0
+DMAY.US,D,20241227,000000,40.95,41.0226,40.9,41.0226,7063,0
+DMAY.US,D,20241230,000000,40.74,40.95,40.74,40.8652,16623,0
+DMAY.US,D,20241231,000000,40.9699,40.9699,40.72,40.7393,1653,0
+DMAY.US,D,20250102,000000,40.81,40.825,40.5368,40.66,29929,0
+DMAY.US,D,20250103,000000,40.8879,40.9867,40.84,40.9867,5087,0
+DMAY.US,D,20250106,000000,41.16,41.21,41.08,41.0846,1481,0
+DMAY.US,D,20250107,000000,41.16,41.16,40.86,40.86,5527,0
+DMAY.US,D,20250108,000000,40.8609,40.9134,40.785,40.9134,2712,0
+DMAY.US,D,20250110,000000,40.53,40.87,40.52,40.54,3801,0
+DMAY.US,D,20250113,000000,40.385,40.61,40.35,40.58,4901,0
+DMAY.US,D,20250114,000000,40.67,40.73,40.47,40.6298,13468,0
+DMAY.US,D,20250115,000000,41.06,41.1061,40.97,41.1048,4988,0
+DMAY.US,D,20250116,000000,41.12,41.13,41.04,41.0625,1418,0
+DMAY.US,D,20250117,000000,41.29,41.3,41.275,41.2788,4869,0
+DMAY.US,D,20250121,000000,41.34,41.480953,41.34,41.46,2402,0
+DMAY.US,D,20250122,000000,41.51,41.56,41.51,41.547,1597,0
+DMAY.US,D,20250123,000000,41.52,41.6411,41.48,41.6411,9301,0
+DMAY.US,D,20250124,000000,41.63,41.65,41.5645,41.6218,6608,0
+DMAY.US,D,20250127,000000,41.24,41.33,41.23,41.3234,85952,0
+DMAY.US,D,20250128,000000,41.35,41.5999,41.35,41.539,4502,0
+DMAY.US,D,20250129,000000,41.5,41.52,41.41,41.47,5237,0
+DMAY.US,D,20250130,000000,41.5,41.5708,41.43,41.5708,187208,0
+DMAY.US,D,20250131,000000,41.69,41.7077,41.4445,41.4445,6130,0
+DMAY.US,D,20250203,000000,41.136217,41.385,41.07,41.29,20435,0
+DMAY.US,D,20250204,000000,41.32,41.4848,41.29,41.4848,14116,0
+DMAY.US,D,20250205,000000,41.45,41.55,41.42,41.53,16757,0
+DMAY.US,D,20250206,000000,41.57,41.6471,41.57,41.6471,3279,0
+DMAY.US,D,20250207,000000,41.7799,41.7799,41.46,41.4902,3759,0
+DMAY.US,D,20250210,000000,41.605,41.63,41.5601,41.59,8059,0
+DMAY.US,D,20250211,000000,41.61,41.6305,41.54,41.6305,15463,0
+DMAY.US,D,20250212,000000,41.52,41.5911,41.52,41.5911,569,0
+DMAY.US,D,20250213,000000,41.6276,41.83,41.6276,41.83,9073,0
+DMAY.US,D,20250214,000000,41.81,41.8491,41.7609,41.8048,4026,0
+DMAY.US,D,20250218,000000,41.81,41.84,41.761,41.84,4491,0
+DMAY.US,D,20250219,000000,41.9199,41.9361,41.79,41.9025,3182,0
+DMAY.US,D,20250220,000000,41.83,41.85,41.7302,41.8457,8417,0
+DMAY.US,D,20250221,000000,41.78,41.78,41.5273,41.5273,21411,0
+DMAY.US,D,20250224,000000,41.54,41.61,41.43,41.56,165763,0
+DMAY.US,D,20250225,000000,41.32,41.4,41.2,41.3316,14960,0
+DMAY.US,D,20250226,000000,41.4452,41.51,41.2662,41.3291,17765,0
+DMAY.US,D,20250227,000000,41.24,41.3899,40.9197,40.9197,13537,0
+DMAY.US,D,20250228,000000,41,41.24,40.84,41.24,545351,0
+DMAY.US,D,20250303,000000,41.34,41.34,40.67,40.81,19224,0
+DMAY.US,D,20250304,000000,40.58,40.7893,40.35,40.5398,50479,0
+DMAY.US,D,20250305,000000,40.52,40.8999,40.39,40.8492,20689,0
+DMAY.US,D,20250306,000000,40.54,40.65,40.29,40.33,11955,0
+DMAY.US,D,20250307,000000,40.34,40.5252,39.95,40.5252,4023,0
+DMAY.US,D,20250310,000000,40.02,40.045,39.4281,39.6776,15818,0
+DMAY.US,D,20250311,000000,39.57,39.6901,39.27,39.41,12551,0
+DMAY.US,D,20250312,000000,39.62,39.62,39.33,39.5906,4245,0
+DMAY.US,D,20250313,000000,39.41,39.54,39.0401,39.1134,5288,0
+DMAY.US,D,20250314,000000,39.51,39.8039,39.38,39.8039,10300,0
+DMAY.US,D,20250317,000000,39.9,40.1599,39.811,40.018,12699,0
+DMAY.US,D,20250318,000000,39.67,39.67,39.53,39.6093,5428,0
+DMAY.US,D,20250319,000000,39.9199,40.03,39.77,39.9896,49205,0
+DMAY.US,D,20250320,000000,39.9,40.15,39.79,39.9016,13731,0
+DMAY.US,D,20250321,000000,39.7199,39.9107,39.58,39.9107,4717,0
+DMAY.US,D,20250324,000000,40.4,40.5483,40.3778,40.5483,5598,0
+DMAY.US,D,20250325,000000,40.49,40.5936,40.47,40.5687,4263,0
+DMAY.US,D,20250326,000000,40.47,40.5,40.15,40.204,2448,0
+DMAY.US,D,20250327,000000,40.18,40.18,40.1139,40.1139,425,0
+DMAY.US,D,20250328,000000,39.3789,39.96,39.3789,39.4064,2386,0
+DMAY.US,D,20250331,000000,38.92,39.5991,38.92,39.5991,28273,0
+DMAY.US,D,20250401,000000,39.47,39.705,39.305,39.705,4431,0
+DMAY.US,D,20250402,000000,39.51,40.04,39.51,39.9781,5291,0
+DMAY.US,D,20250403,000000,38.88,38.9999,38.3862,38.3862,2548,0
+DMAY.US,D,20250404,000000,37.59,37.61,36.9613,36.9613,10386,0
+DMAY.US,D,20250407,000000,36.3553,37.7,36.27,37.07,156569,0
+DMAY.US,D,20250408,000000,37.66,37.78,36.4801,36.7139,7487,0
+DMAY.US,D,20250409,000000,36.86,38.7417,36.69,38.7417,44473,0
+DMAY.US,D,20250410,000000,38.22,38.22,37.34,37.9522,5514,0
+DMAY.US,D,20250411,000000,38.0107,38.3665,37.97,38.3665,2932,0
+DMAY.US,D,20250414,000000,38.6499,38.6699,38.29,38.4201,12124,0
+DMAY.US,D,20250415,000000,38.64,38.6499,38.2301,38.3234,12300,0
+DMAY.US,D,20250416,000000,37.89,38.06,37.46,37.6602,7435,0
+DMAY.US,D,20250417,000000,37.74,37.82,37.6,37.68,9102,0
+DMAY.US,D,20250421,000000,37.12,37.12,36.7601,37.01,4218,0
+DMAY.US,D,20250422,000000,37.37,37.7199,37.37,37.6281,4513,0
+DMAY.US,D,20250423,000000,38.4499,38.54,38.0147,38.1213,9864,0
+DMAY.US,D,20250424,000000,38.19,38.7406,38.15,38.7406,6374,0
+DMAY.US,D,20250425,000000,38.61,38.9999,38.61,38.9999,1220,0
+DMAY.US,D,20250428,000000,39.0899,39.0899,38.7,39,2315,0
+DMAY.US,D,20250429,000000,38.89,39.22,38.84,39.1702,8823,0
+DMAY.US,D,20250430,000000,38.7899,39.2416,38.485,39.2416,11875,0
+DMAY.US,D,20250501,000000,39.41,39.6999,39.41,39.4739,6034,0
+DMAY.US,D,20250502,000000,39.745,40.13,39.745,39.9968,12624,0
+DMAY.US,D,20250505,000000,39.74,39.935,39.74,39.742,7512,0
+DMAY.US,D,20250506,000000,39.47,39.6186,39.37,39.4857,9332,0
+DMAY.US,D,20250507,000000,39.45,39.595,39.31,39.595,6222,0
+DMAY.US,D,20250508,000000,39.7701,40.2,39.7701,39.84,3870,0
+DMAY.US,D,20250509,000000,39.93,39.93,39.6801,39.7897,6203,0
+DMAY.US,D,20250512,000000,40.74,41.07,40.73,41.028,15942,0
+DMAY.US,D,20250513,000000,41.26,41.52,41.19,41.3983,7038,0
+DMAY.US,D,20250514,000000,41.47,41.48,41.325,41.4285,14329,0
+DMAY.US,D,20250515,000000,41.34,41.6699,41.2801,41.55,29095,0
+DMAY.US,D,20250516,000000,41.61,41.93,41.61,41.93,302076,0
+DMAY.US,D,20250519,000000,41.68,41.9499,37.16,41.94,342566,0
+DMAY.US,D,20250520,000000,41.91,41.91,41.74,41.82,90112,0
+DMAY.US,D,20250521,000000,41.77,41.8599,41.51,41.5554,55337,0
+DMAY.US,D,20250522,000000,41.61,41.662,41.5,41.5,121327,0
+DMAY.US,D,20250523,000000,41.39,41.5491,41.33,41.43,32727,0
+DMAY.US,D,20250527,000000,41.705,41.83,41.705,41.7954,13673,0
+DMAY.US,D,20250528,000000,41.85,41.85,41.695,41.695,16216,0
+DMAY.US,D,20250529,000000,41.92,41.92,41.67,41.85,29706,0
+DMAY.US,D,20250530,000000,41.78,41.87,41.629,41.87,12979,0
+DMAY.US,D,20250602,000000,41.8,41.94,41.61,41.94,242488,0
+DMAY.US,D,20250603,000000,41.9899,42.245,41.86,42.0381,40925,0
+DMAY.US,D,20250604,000000,42.0899,42.099,42.02,42.05,15888,0
+DMAY.US,D,20250605,000000,42,42.1099,41.8807,41.94,149276,0
+DMAY.US,D,20250606,000000,42.1479,42.18,42.0505,42.1288,24134,0
+DMAY.US,D,20250609,000000,42.15,42.2,42.1,42.1334,10212,0
+DMAY.US,D,20250610,000000,42.15,42.24,42.1101,42.2097,10403,0
+DMAY.US,D,20250611,000000,42.27,42.31,42.13,42.2199,18411,0
+DMAY.US,D,20250612,000000,42.2,42.3099,42.14,42.28,27225,0
+DMAY.US,D,20250613,000000,42.18,42.2099,41.99,42.015,17665,0
+DMAY.US,D,20250616,000000,42.21,42.3199,42.21,42.2278,74158,0
+DMAY.US,D,20250617,000000,42.13,42.18,42.03,42.083,17868,0
+DMAY.US,D,20250618,000000,42.1201,42.2299,42.05,42.0841,6924,0
+DMAY.US,D,20250620,000000,42.2799,42.2799,42.0456,42.0456,13963,0
+DMAY.US,D,20250623,000000,42.035,42.3199,41.9701,42.23,8669,0
+DMAY.US,D,20250624,000000,42.47,42.54,42.425,42.505,8835,0
+DMAY.US,D,20250625,000000,42.4904,42.515,42.4309,42.5072,6060,0
+DMAY.US,D,20250626,000000,42.6299,42.699,42.6,42.6619,7401,0
+DMAY.US,D,20250627,000000,42.7436,42.791,42.6601,42.7439,13330,0
+DMAY.US,D,20250630,000000,42.81,43.075,42.73,42.81,12424,0
+DMAY.US,D,20250701,000000,42.82,42.8801,42.74,42.8401,37084,0
+DMAY.US,D,20250702,000000,42.8399,42.919,42.77,42.9055,3316,0
+DMAY.US,D,20250703,000000,43,43.0683,42.97,43.04,12121,0
+DMAY.US,D,20250707,000000,42.99,43.08,42.814,42.8758,9424,0
+DMAY.US,D,20250708,000000,42.8201,42.94,42.8201,42.895,6900,0
+DMAY.US,D,20250709,000000,43.0696,43.0696,42.91,42.97,2944,0
+DMAY.US,D,20250710,000000,43.01,43.0866,42.985,43.038,4859,0
+DMAY.US,D,20250711,000000,42.98,43.0466,42.94,43.0109,5910,0
+DMAY.US,D,20250714,000000,42.98,43.06,42.95,42.98,15704,0
+DMAY.US,D,20250715,000000,43.0537,43.06,42.96,42.9999,11785,0
+DMAY.US,D,20250716,000000,43.0999,43.0999,42.88,43.0225,7268,0
+DMAY.US,D,20250717,000000,43.07,43.1159,43.03,43.1159,2690,0
+DMAY.US,D,20250718,000000,43.09,43.14,43.06,43.1239,129256,0
+DMAY.US,D,20250721,000000,43.21,43.24,43.11,43.11,7018,0
+DMAY.US,D,20250722,000000,43.19,43.24,43.08,43.1879,3591,0
+DMAY.US,D,20250723,000000,43.19,43.3115,43.18,43.3115,7328,0
+DMAY.US,D,20250724,000000,43.3009,43.352,43.3,43.3367,1473,0
+DMAY.US,D,20250725,000000,43.31,43.406,43.31,43.3915,4478,0
+DMAY.US,D,20250728,000000,43.4,43.43,43.37,43.41,9594,0
+DMAY.US,D,20250729,000000,43.43,43.4532,43.3633,43.3633,5331,0
+DMAY.US,D,20250730,000000,43.38,43.4025,43.27,43.3319,5854,0
+DMAY.US,D,20250731,000000,43.42,43.42,43.252,43.2695,1128,0
+DMAY.US,D,20250801,000000,43.11,43.1724,43.0047,43.0737,10325,0
+DMAY.US,D,20250804,000000,43.25,43.3102,43.245,43.3102,8042,0
+DMAY.US,D,20250805,000000,43.3499,43.3499,43.21,43.2321,3728,0
+DMAY.US,D,20250806,000000,43.24,43.38,43.24,43.3604,7337,0
+DMAY.US,D,20250807,000000,43.455,43.455,43.2801,43.3367,2879,0
+DMAY.US,D,20250808,000000,43.4976,43.52,43.47,43.4812,3031,0
+DMAY.US,D,20250811,000000,43.51,43.55,43.4653,43.4653,17797,0
+DMAY.US,D,20250812,000000,43.54,43.6434,43.54,43.6434,15810,0
+DMAY.US,D,20250813,000000,43.71,43.73,43.66,43.7011,9015,0
+DMAY.US,D,20250814,000000,43.69,43.75,43.68,43.75,2433,0
+DMAY.US,D,20250815,000000,43.661,43.695,43.659,43.659,2673,0
+DMAY.US,D,20250818,000000,43.68,43.68,43.645,43.6775,1302,0
+DMAY.US,D,20250819,000000,43.68,43.68,43.55,43.5681,3877,0
+DMAY.US,D,20250820,000000,43.54,43.59,43.48,43.59,15618,0
+DMAY.US,D,20250821,000000,43.49,43.51,43.46,43.4876,6480,0
+DMAY.US,D,20250822,000000,43.71,43.79,43.71,43.77,12868,0
+DMAY.US,D,20250825,000000,43.73,43.74,43.69,43.69,3524,0
+DMAY.US,D,20250826,000000,43.7799,43.7799,43.71,43.7787,4857,0
+DMAY.US,D,20250827,000000,43.73,43.85,43.73,43.85,4246,0
+DMAY.US,D,20250828,000000,43.81,43.86,43.81,43.8472,8818,0
+DMAY.US,D,20250829,000000,43.7,43.7686,43.7,43.7499,7176,0
+DMAY.US,D,20250902,000000,43.52,43.71,43.49,43.71,146649,0
+DMAY.US,D,20250903,000000,43.72,43.8,43.67,43.7549,5775,0
+DMAY.US,D,20250904,000000,43.8,43.89,43.75,43.89,2493,0
+DMAY.US,D,20250905,000000,44,44,43.835,43.89,4843,0
+DMAY.US,D,20250908,000000,43.93,43.96,43.92,43.945,1316,0
+DMAY.US,D,20250909,000000,44.0199,44.0199,43.9,43.9606,14105,0
+DMAY.US,D,20250910,000000,44.06,44.09,43.96,43.97,31776,0
+DMAY.US,D,20250911,000000,44.1025,44.15,44.08,44.09,15106,0
+DMAY.US,D,20250912,000000,44.1,44.136,44.1,44.1172,1401,0
+DMAY.US,D,20250915,000000,44.15,44.1899,44.1301,44.14,3384,0
+DMAY.US,D,20250916,000000,44.14,44.15,44.12,44.12,2388,0
+DMAY.US,D,20250917,000000,44.13,44.168,44.05,44.09,11381,0
+DMAY.US,D,20250918,000000,44.207,44.27,44.16,44.16,9579,0
+DMAY.US,D,20250919,000000,44.235,44.27,44.23,44.2654,5763,0
+DMAY.US,D,20250922,000000,44.2464,44.3,44.2464,44.285,954,0
+DMAY.US,D,20250923,000000,44.2999,44.3,44.19,44.205,5214,0
+DMAY.US,D,20250924,000000,44.235,44.25,44.134,44.1752,6695,0
+DMAY.US,D,20250925,000000,44.13,44.1685,44.07,44.1685,9695,0
+DMAY.US,D,20250926,000000,44.2699,44.2699,44.1618,44.2646,5833,0
+DMAY.US,D,20250929,000000,44.3599,44.3599,44.27,44.2855,9002,0
+DMAY.US,D,20250930,000000,44.2999,44.3205,44.25,44.3205,11325,0
+DMAY.US,D,20251001,000000,44.31,44.41,44.31,44.3889,18061,0
+DMAY.US,D,20251002,000000,44.4399,44.4399,44.33,44.3822,6702,0
+DMAY.US,D,20251003,000000,44.447,44.447,44.37,44.3821,10150,0
+DMAY.US,D,20251006,000000,44.39,44.46,44.39,44.46,9788,0
+DMAY.US,D,20251007,000000,44.45,44.45,44.34,44.4,7806,0
+DMAY.US,D,20251008,000000,44.427,44.47,44.4,44.47,4414,0
+DMAY.US,D,20251009,000000,44.433,44.433,44.3601,44.43,9001,0
+DMAY.US,D,20251010,000000,44.47,44.47,44.0224,44.0224,4640,0
+DMAY.US,D,20251013,000000,44.21,44.3,44.21,44.2833,6707,0
+DMAY.US,D,20251014,000000,44.07,44.234,44.07,44.234,3019,0
+DMAY.US,D,20251015,000000,44.33,44.4099,44.2808,44.2808,3567,0
+DMAY.US,D,20251016,000000,44.3842,44.3842,44.13,44.1596,4119,0
+DMAY.US,D,20251017,000000,44.29,44.2968,44.28,44.2883,2488,0
+DMAY.US,D,20251020,000000,44.41,44.4825,44.41,44.4211,8346,0
+DMAY.US,D,20251021,000000,44.44,44.5085,44.42,44.5085,13107,0
+DMAY.US,D,20251022,000000,44.49,44.49,44.33,44.37,4691,0
+DMAY.US,D,20251023,000000,44.5099,44.5099,44.38,44.5022,1945,0
+DMAY.US,D,20251024,000000,44.5807,44.615,44.5807,44.6149,832,0
+DMAY.US,D,20251027,000000,44.67,44.7493,44.67,44.7,2249,0
+DMAY.US,D,20251028,000000,44.68,44.732,44.68,44.73,3139,0
+DMAY.US,D,20251029,000000,44.69,44.7762,44.64,44.66,6151,0
+DMAY.US,D,20251030,000000,44.6993,44.7,44.57,44.5848,8021,0
+DMAY.US,D,20251031,000000,44.61,44.6828,44.56,44.56,7656,0
+DMAY.US,D,20251103,000000,44.595,44.625,44.5514,44.6107,3262,0
+DMAY.US,D,20251104,000000,44.6,44.6199,44.4401,44.4782,18595,0
+DMAY.US,D,20251105,000000,44.59,44.63,44.53,44.5705,8094,0
+DMAY.US,D,20251106,000000,44.475,44.475,44.3701,44.4149,17415,0
+DMAY.US,D,20251107,000000,44.2974,44.4213,44.29,44.4213,1417,0
+DMAY.US,D,20251110,000000,44.58,44.6483,44.58,44.6483,4114,0
+DMAY.US,D,20251111,000000,44.6,44.6493,44.6,44.6493,963,0
+DMAY.US,D,20251112,000000,44.6629,44.6629,44.6567,44.6576,660,0
+DMAY.US,D,20251113,000000,44.56,44.56,44.5,44.5,4870,0
+DMAY.US,D,20251114,000000,44.38,44.4955,44.375,44.464,2877,0
+DMAY.US,D,20251117,000000,44.5037,44.5037,44.29,44.31,6146,0
+DMAY.US,D,20251118,000000,44.255,44.2796,44.2228,44.2228,674,0
+DMAY.US,D,20251119,000000,44.294,44.31,44.195,44.2668,7349,0
+DMAY.US,D,20251120,000000,44.406,44.45,44.0226,44.0226,7890,0
+DMAY.US,D,20251121,000000,44.1095,44.36,44.05,44.1929,6220,0
+DMAY.US,D,20251124,000000,44.415,44.49,44.415,44.4882,2208,0
+DMAY.US,D,20251125,000000,44.49,44.64,44.49,44.6326,4707,0
+DMAY.US,D,20251126,000000,44.695,44.77,44.695,44.77,14829,0
+DMAY.US,D,20251201,000000,44.82,44.85,44.7716,44.7716,4387,0
+DMAY.US,D,20251202,000000,44.84,44.84,44.77,44.8,5610,0
+DMAY.US,D,20251203,000000,44.8319,44.91,44.81,44.91,11269,0
+DMAY.US,D,20251204,000000,44.89,44.91,44.84,44.8965,8614,0
+DMAY.US,D,20251205,000000,45.0199,45.0199,44.89,44.9,4439,0
+DMAY.US,D,20251208,000000,44.9203,44.9203,44.86,44.87,2316,0
+DMAY.US,D,20251209,000000,44.925,44.94,44.87,44.87,3826,0
+DMAY.US,D,20251210,000000,44.9099,45,44.88,44.97,10008,0
+DMAY.US,D,20251211,000000,44.97,45.027,44.97,45.01,2413,0
+DMAY.US,D,20251212,000000,45,45,44.91,44.91,3782,0
+DMAY.US,D,20251215,000000,44.96,44.96,44.9,44.92,1925,0
+DMAY.US,D,20251216,000000,44.9299,44.95,44.87,44.92,4985,0
+DMAY.US,D,20251217,000000,44.93,44.93,44.8,44.81,3702,0
+DMAY.US,D,20251218,000000,44.94,44.975,44.88,44.9,3750,0
+DMAY.US,D,20251219,000000,45.06,45.28,44.9712,45.05,9814,0
+DMAY.US,D,20251222,000000,45.16,45.202,45.15,45.18,2071,0
+DMAY.US,D,20251223,000000,45.175,45.27,45.175,45.235,3963,0
+DMAY.US,D,20251224,000000,45.3,45.3,45.3,45.3,1731,0
+DMAY.US,D,20251226,000000,45.285,45.33,45.285,45.33,3942,0
+DMAY.US,D,20251229,000000,45.22,45.2834,45.22,45.2731,1852,0
+DMAY.US,D,20251230,000000,45.31,45.32,45.2549,45.3,12039,0
+DMAY.US,D,20251231,000000,45.275,45.2828,45.2392,45.2392,1241,0
+DMAY.US,D,20260102,000000,45.2415,45.27,45.22,45.27,2280,0
+DMAY.US,D,20260105,000000,45.339,45.34,45.2901,45.33,1821,0
+DMAY.US,D,20260106,000000,45.37,45.4,45.3653,45.3702,2192,0
+DMAY.US,D,20260107,000000,45.38,45.42,45.32,45.3448,5902,0
+DMAY.US,D,20260108,000000,45.4,45.4,45.32,45.3702,7700,0
+DMAY.US,D,20260109,000000,45.353,45.4607,45.353,45.4607,2829,0
+DMAY.US,D,20260112,000000,45.42,45.4899,45.42,45.48,5750,0
+DMAY.US,D,20260113,000000,45.46,45.46,45.4101,45.4388,6568,0
+DMAY.US,D,20260114,000000,45.33,45.39,45.31,45.3748,2489,0
+DMAY.US,D,20260115,000000,45.4304,45.48,45.4174,45.4174,10908,0
+DMAY.US,D,20260116,000000,45.4103,45.45,45.4103,45.4499,3582,0
+DMAY.US,D,20260120,000000,45.245,45.285,45.0901,45.12,17355,0
+DMAY.US,D,20260121,000000,45.22,45.3599,45.22,45.3599,1294,0
+DMAY.US,D,20260122,000000,45.43,45.46,45.43,45.4492,38869,0
+DMAY.US,D,20260123,000000,45.48,45.4949,45.4444,45.4444,1687,0
+DMAY.US,D,20260126,000000,45.5,45.5452,45.48,45.5099,17364,0
+DMAY.US,D,20260127,000000,45.54,45.5586,45.53,45.5498,11296,0
+DMAY.US,D,20260128,000000,45.555,45.555,45.52,45.5433,2064,0
+DMAY.US,D,20260129,000000,45.4728,45.5069,45.38,45.5069,1486,0
+DMAY.US,D,20260130,000000,45.56,45.56,45.45,45.4843,6237,0
+DMAY.US,D,20260202,000000,45.57,45.603,45.53,45.603,3394,0
+DMAY.US,D,20260203,000000,45.59,45.59,45.38,45.4799,9343,0
+DMAY.US,D,20260204,000000,45.46,45.49,45.36,45.4199,8138,0
+DMAY.US,D,20260205,000000,45.24,45.2688,45.1901,45.2112,4372,0
+DMAY.US,D,20260206,000000,45.39,45.5397,45.39,45.5397,5158,0
+DMAY.US,D,20260209,000000,45.51,45.6379,45.51,45.6099,2401,0
+DMAY.US,D,20260210,000000,45.62,45.62,45.59,45.5905,1240,0
+DMAY.US,D,20260211,000000,45.71,45.71,45.5665,45.61,6550,0
+DMAY.US,D,20260212,000000,45.628,45.628,45.35,45.35,4459,0
+DMAY.US,D,20260213,000000,45.34,45.497716,45.34,45.3799,9798,0
+DMAY.US,D,20260217,000000,45.37,45.48,45.32,45.43,7947,0
+DMAY.US,D,20260218,000000,45.48,45.58,45.48,45.5,3706,0
diff --git a/daily/us/nyse etfs/1/dmbs.us.txt b/daily/us/nyse etfs/1/dmbs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87cea27317d77ce519097acece36cf39c5a0bf6e
--- /dev/null
+++ b/daily/us/nyse etfs/1/dmbs.us.txt	
@@ -0,0 +1,721 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMBS.US,D,20230405,000000,50.5948,50.5948,50.48,50.48,792,0
+DMBS.US,D,20230406,000000,50.45,50.4847,50.4167,50.4167,917,0
+DMBS.US,D,20230410,000000,49.9705,50.059,49.9705,49.9895,525,0
+DMBS.US,D,20230411,000000,49.91,50.065,49.91,50.065,230,0
+DMBS.US,D,20230412,000000,50.15,50.15,50.0727,50.1453,2386,0
+DMBS.US,D,20230413,000000,50.33,50.33,50.1312,50.1468,469,0
+DMBS.US,D,20230414,000000,49.9297,49.9394,49.8573,49.8573,986,0
+DMBS.US,D,20230417,000000,49.63,49.63,49.613,49.613,200,0
+DMBS.US,D,20230418,000000,49.705,49.705,49.7,49.7,7265,0
+DMBS.US,D,20230419,000000,49.67,49.7387,49.57,49.7387,8505,0
+DMBS.US,D,20230420,000000,49.89,49.89,49.8708,49.8708,100,0
+DMBS.US,D,20230421,000000,49.7732,49.7732,49.75,49.75,211,0
+DMBS.US,D,20230424,000000,49.939,49.939,49.92,49.92,110,0
+DMBS.US,D,20230425,000000,50.1497,50.18,50.1497,50.18,102,0
+DMBS.US,D,20230426,000000,50.1,50.1,50.08,50.08,726,0
+DMBS.US,D,20230427,000000,49.9451,49.9451,49.9451,49.9451,1,0
+DMBS.US,D,20230428,000000,50.05,50.1285,50.05,50.1285,449,0
+DMBS.US,D,20230501,000000,49.5535,49.5535,49.5535,49.5535,67,0
+DMBS.US,D,20230502,000000,50,50,50,50,1,0
+DMBS.US,D,20230503,000000,50.1311,50.2263,50.1311,50.2263,1115,0
+DMBS.US,D,20230504,000000,50.34,50.46,50.2508,50.2508,903,0
+DMBS.US,D,20230505,000000,50.12,50.14,50.12,50.14,215,0
+DMBS.US,D,20230508,000000,49.95,49.95,49.92,49.92,12610,0
+DMBS.US,D,20230509,000000,49.855,49.855,49.8216,49.83,200,0
+DMBS.US,D,20230510,000000,50.1935,50.1935,50.1935,50.1935,101,0
+DMBS.US,D,20230511,000000,50.29,50.29,50.29,50.29,1,0
+DMBS.US,D,20230512,000000,49.996,49.996,49.996,49.996,62,0
+DMBS.US,D,20230515,000000,49.93,49.93,49.895,49.895,100,0
+DMBS.US,D,20230516,000000,49.8245,49.8245,49.8245,49.8245,50,0
+DMBS.US,D,20230517,000000,49.74,49.7831,49.7399,49.7831,205,0
+DMBS.US,D,20230518,000000,49.63,49.64,49.505,49.505,4325,0
+DMBS.US,D,20230519,000000,49.45,49.45,49.33,49.3488,270,0
+DMBS.US,D,20230522,000000,49.3171,49.3171,49.3171,49.3171,1,0
+DMBS.US,D,20230523,000000,49.2905,49.39,49.2905,49.3845,774,0
+DMBS.US,D,20230524,000000,49.39,49.39,49.21,49.21,29526,0
+DMBS.US,D,20230525,000000,48.9565,48.9761,48.9565,48.9761,481,0
+DMBS.US,D,20230526,000000,49.011,49.011,48.89,49.0029,1221,0
+DMBS.US,D,20230530,000000,49.2,49.4371,49.19,49.4371,35015,0
+DMBS.US,D,20230531,000000,49.54,49.7098,49.52,49.7098,2308,0
+DMBS.US,D,20230601,000000,49.64,49.67,49.6,49.615,1216,0
+DMBS.US,D,20230602,000000,49.26,49.2849,49.26,49.2849,378,0
+DMBS.US,D,20230605,000000,49.39,49.39,49.31,49.31,1054,0
+DMBS.US,D,20230606,000000,49.2999,49.445,49.295,49.44,33754,0
+DMBS.US,D,20230607,000000,49.45,49.45,49.11,49.1915,5409,0
+DMBS.US,D,20230608,000000,49.34,49.47,49.31,49.46,4760,0
+DMBS.US,D,20230609,000000,49.34,49.46,49.34,49.3874,279841,0
+DMBS.US,D,20230612,000000,49.3515,49.53,49.3201,49.5208,10499,0
+DMBS.US,D,20230613,000000,49.66,49.66,49.18,49.247,1534113,0
+DMBS.US,D,20230614,000000,49.3999,49.495,49.13,49.3153,7052,0
+DMBS.US,D,20230615,000000,49.5901,49.64,49.39,49.64,13019,0
+DMBS.US,D,20230616,000000,49.465,49.52,49.455,49.5,18281,0
+DMBS.US,D,20230620,000000,49.5461,49.5927,49.32,49.47,10688,0
+DMBS.US,D,20230621,000000,49.37,49.66,49.37,49.6024,19168,0
+DMBS.US,D,20230622,000000,49.5,49.54,49.3101,49.3219,7233,0
+DMBS.US,D,20230623,000000,49.509,49.6,49.5001,49.585,5296,0
+DMBS.US,D,20230626,000000,49.58,49.7,49.58,49.6614,9439,0
+DMBS.US,D,20230627,000000,49.6,49.6,49.5201,49.5567,3626,0
+DMBS.US,D,20230628,000000,49.575,49.7,49.575,49.6809,4285,0
+DMBS.US,D,20230629,000000,49.3,49.3,49.2399,49.2474,2235,0
+DMBS.US,D,20230630,000000,49.4,49.4299,49.3415,49.4172,6650,0
+DMBS.US,D,20230703,000000,49.205,49.205,49.14,49.149,3640,0
+DMBS.US,D,20230705,000000,49.03,49.03,48.8701,48.89,6788,0
+DMBS.US,D,20230706,000000,48.44,48.525,48.385,48.525,15250,0
+DMBS.US,D,20230707,000000,48.65,48.66,48.525,48.53,8831,0
+DMBS.US,D,20230710,000000,48.58,48.77,48.58,48.6799,5326,0
+DMBS.US,D,20230711,000000,48.681,48.7756,48.68,48.7756,5580,0
+DMBS.US,D,20230712,000000,49.1573,49.3299,49.1473,49.3039,9466,0
+DMBS.US,D,20230713,000000,49.56,49.66,49.53,49.5969,9297,0
+DMBS.US,D,20230714,000000,49.6,49.6,49.3398,49.3398,5923,0
+DMBS.US,D,20230717,000000,49.3601,49.4533,49.3601,49.4459,6874,0
+DMBS.US,D,20230718,000000,49.5911,49.64,49.4501,49.465,12827,0
+DMBS.US,D,20230719,000000,49.511,49.64,49.511,49.595,13982,0
+DMBS.US,D,20230720,000000,49.33,49.37,49.2601,49.315,16796,0
+DMBS.US,D,20230721,000000,49.385,49.385,49.32,49.3247,10329,0
+DMBS.US,D,20230724,000000,49.3598,49.36,49.25,49.2636,10120,0
+DMBS.US,D,20230725,000000,49.131,49.165,49.1149,49.165,2878,0
+DMBS.US,D,20230726,000000,49.239,49.4065,49.239,49.4065,6177,0
+DMBS.US,D,20230727,000000,49.1101,49.13,48.8611,48.9116,6242,0
+DMBS.US,D,20230728,000000,49.1701,49.179,49.1001,49.17,3900,0
+DMBS.US,D,20230731,000000,49.23,49.2497,49.14,49.1549,23327,0
+DMBS.US,D,20230801,000000,48.72,48.79,48.58,48.6629,20027,0
+DMBS.US,D,20230802,000000,48.57,48.57,48.33,48.4693,3812,0
+DMBS.US,D,20230803,000000,48.26,48.3,48.12,48.1403,13256,0
+DMBS.US,D,20230804,000000,48.55,48.63,48.55,48.62,7283,0
+DMBS.US,D,20230807,000000,48.58,48.6101,48.54,48.5845,11430,0
+DMBS.US,D,20230808,000000,48.83,48.83,48.73,48.7749,9687,0
+DMBS.US,D,20230809,000000,48.68,48.89,48.68,48.875,10321,0
+DMBS.US,D,20230810,000000,48.96,48.96,48.56,48.56,657,0
+DMBS.US,D,20230811,000000,48.39,48.39,48.2335,48.2335,5117,0
+DMBS.US,D,20230814,000000,48.285,48.285,48.199,48.1998,4432,0
+DMBS.US,D,20230815,000000,48.1801,48.29,48.0603,48.0664,6339,0
+DMBS.US,D,20230816,000000,48.15,48.15,47.9801,47.9806,6884,0
+DMBS.US,D,20230817,000000,47.8633,47.9587,47.8501,47.9587,5101,0
+DMBS.US,D,20230818,000000,48.023,48.1,48.02,48.0224,4528,0
+DMBS.US,D,20230821,000000,47.9,47.9,47.655,47.7058,11151,0
+DMBS.US,D,20230822,000000,47.785,47.8401,47.75,47.7701,12415,0
+DMBS.US,D,20230823,000000,48.17,48.295,48.11,48.2747,9052,0
+DMBS.US,D,20230824,000000,48.21,48.21,48.1,48.115,7881,0
+DMBS.US,D,20230825,000000,48.1301,48.151,48.11,48.12,6064,0
+DMBS.US,D,20230828,000000,48.135,48.235,48.135,48.23,6878,0
+DMBS.US,D,20230829,000000,48.52,48.6228,48.52,48.6228,2754,0
+DMBS.US,D,20230830,000000,48.585,48.59,48.5202,48.5202,1200,0
+DMBS.US,D,20230831,000000,48.68,48.6885,48.6393,48.6393,534,0
+DMBS.US,D,20230901,000000,48.19,48.21,48.165,48.2,4627,0
+DMBS.US,D,20230905,000000,47.938,47.938,47.8518,47.8518,638,0
+DMBS.US,D,20230906,000000,47.85,47.88,47.76,47.8706,8497,0
+DMBS.US,D,20230907,000000,47.9725,48.05,47.9725,48.0177,4268,0
+DMBS.US,D,20230908,000000,48.0401,48.08,48.02,48.07,6153,0
+DMBS.US,D,20230911,000000,47.9001,47.97,47.9001,47.9397,5267,0
+DMBS.US,D,20230912,000000,48.01,48.04,47.94,48.04,7953,0
+DMBS.US,D,20230913,000000,48,48.2101,47.9999,48.1632,6116,0
+DMBS.US,D,20230914,000000,48.13,48.14,48.05,48.108,7246,0
+DMBS.US,D,20230915,000000,47.96,47.999,47.9433,47.9433,2190,0
+DMBS.US,D,20230918,000000,48.01,48.23,48.01,48.0474,17648,0
+DMBS.US,D,20230919,000000,47.96,48,47.82,47.82,26234,0
+DMBS.US,D,20230920,000000,47.9986,48.008,47.8106,47.8106,5686,0
+DMBS.US,D,20230921,000000,47.62,47.62,47.44,47.449,10391,0
+DMBS.US,D,20230922,000000,47.49,47.6901,47.49,47.6751,9857,0
+DMBS.US,D,20230925,000000,47.17,47.325,47.17,47.1914,1933,0
+DMBS.US,D,20230926,000000,47.29,47.29,47.135,47.1885,9555,0
+DMBS.US,D,20230927,000000,47.29,47.29,46.78,46.9,8547,0
+DMBS.US,D,20230928,000000,46.855,47.192,46.805,47.192,3918,0
+DMBS.US,D,20230929,000000,47.25,47.25,47.0087,47.0149,9721,0
+DMBS.US,D,20231002,000000,46.62,46.65,46.43,46.43,28232,0
+DMBS.US,D,20231003,000000,46.54,46.54,45.9,45.9136,8005,0
+DMBS.US,D,20231004,000000,46.3,46.3845,46.24,46.3845,5982,0
+DMBS.US,D,20231005,000000,46.42,46.44,46.4137,46.44,137485,0
+DMBS.US,D,20231006,000000,46.3,46.3394,46.22,46.22,17701,0
+DMBS.US,D,20231009,000000,46.665,46.7497,46.665,46.7497,1315,0
+DMBS.US,D,20231010,000000,46.768,46.78,46.665,46.687,11197,0
+DMBS.US,D,20231011,000000,46.81,46.95,46.8,46.9088,14006,0
+DMBS.US,D,20231012,000000,46.7,46.7,46.4,46.41,39283,0
+DMBS.US,D,20231013,000000,46.67,46.67,46.67,46.67,387,0
+DMBS.US,D,20231016,000000,46.3501,46.4395,46.32,46.32,6914,0
+DMBS.US,D,20231017,000000,46.19,46.19,45.93,46.03,8893,0
+DMBS.US,D,20231018,000000,45.67,45.77,45.65,45.65,5666,0
+DMBS.US,D,20231019,000000,45.68,45.71,45.54,45.58,14147,0
+DMBS.US,D,20231020,000000,45.69,45.76,45.56,45.5852,21197,0
+DMBS.US,D,20231023,000000,45.3,45.7899,45.27,45.68,30771,0
+DMBS.US,D,20231024,000000,45.82,46.085,45.82,46.085,3548,0
+DMBS.US,D,20231025,000000,45.75,45.78,45.51,45.51,5496,0
+DMBS.US,D,20231026,000000,45.74,46.02,45.74,45.98,10323,0
+DMBS.US,D,20231027,000000,45.89,46.01,45.8029,45.94,66369,0
+DMBS.US,D,20231030,000000,45.67,45.86,45.67,45.82,18232,0
+DMBS.US,D,20231031,000000,45.97,45.97,45.8401,45.9197,37045,0
+DMBS.US,D,20231101,000000,46.07,46.29,46.02,46.2804,9827,0
+DMBS.US,D,20231102,000000,46.56,46.5642,46.3701,46.4,15107,0
+DMBS.US,D,20231103,000000,47.105,47.11,46.83,46.8366,70062,0
+DMBS.US,D,20231106,000000,46.55,46.56,46.4399,46.4777,9217,0
+DMBS.US,D,20231107,000000,46.72,46.8528,46.71,46.7999,6324,0
+DMBS.US,D,20231108,000000,46.85,46.975,46.85,46.86,13402,0
+DMBS.US,D,20231109,000000,46.905,46.91,46.54,46.56,28813,0
+DMBS.US,D,20231110,000000,46.77,46.77,46.57,46.625,26479,0
+DMBS.US,D,20231113,000000,46.45,46.59,46.45,46.56,17107,0
+DMBS.US,D,20231114,000000,47.34,47.3901,47.26,47.351,4460,0
+DMBS.US,D,20231115,000000,46.9,47,46.9,46.94,9361,0
+DMBS.US,D,20231116,000000,47.31,47.35,47.22,47.22,24887,0
+DMBS.US,D,20231117,000000,47.26,47.47,47.2,47.39,44993,0
+DMBS.US,D,20231120,000000,47.29,47.35,47.14,47.34,399430,0
+DMBS.US,D,20231121,000000,47.375,47.46,47.36,47.45,17224,0
+DMBS.US,D,20231122,000000,47.56,47.56,47.35,47.42,52910,0
+DMBS.US,D,20231124,000000,47.15,47.15,47.1093,47.125,4117,0
+DMBS.US,D,20231127,000000,47.3,47.44,47.27,47.44,404971,0
+DMBS.US,D,20231128,000000,47.44,47.76,47.43,47.73,33190,0
+DMBS.US,D,20231129,000000,48.03,48.03,47.91,47.99,60260,0
+DMBS.US,D,20231130,000000,47.78,47.8699,47.7517,47.79,11512,0
+DMBS.US,D,20231201,000000,47.6801,48.2,47.6801,48.1453,53138,0
+DMBS.US,D,20231204,000000,48.01,48.02,47.79,47.8922,18343,0
+DMBS.US,D,20231205,000000,48.19,48.28,48.1301,48.21,19708,0
+DMBS.US,D,20231206,000000,48.26,48.48,48.26,48.3743,13892,0
+DMBS.US,D,20231207,000000,48.36,48.54,48.31,48.4429,21672,0
+DMBS.US,D,20231208,000000,48.2545,48.2545,48.07,48.1964,587734,0
+DMBS.US,D,20231211,000000,48.145,48.215,48.03,48.1801,9652,0
+DMBS.US,D,20231212,000000,48.25,48.31,48.24,48.2809,11730,0
+DMBS.US,D,20231213,000000,48.49,49.0201,48.445,49.015,8588,0
+DMBS.US,D,20231214,000000,49.3557,49.465,49.27,49.3236,10075,0
+DMBS.US,D,20231215,000000,49.32,49.32,49.12,49.2012,29762,0
+DMBS.US,D,20231218,000000,49.06,49.08,49.0201,49.075,20224,0
+DMBS.US,D,20231219,000000,49.18,49.255,49.18,49.216,9343,0
+DMBS.US,D,20231220,000000,49.38,49.44,49.29,49.4271,22936,0
+DMBS.US,D,20231221,000000,49.54,49.54,49.4201,49.49,13693,0
+DMBS.US,D,20231222,000000,49.355,49.355,49.2002,49.26,25276,0
+DMBS.US,D,20231226,000000,49.34,49.37,49.31,49.365,13561,0
+DMBS.US,D,20231227,000000,49.61,49.7227,49.61,49.7227,19033,0
+DMBS.US,D,20231228,000000,49.65,49.65,49.4749,49.53,11914,0
+DMBS.US,D,20231229,000000,49.5,49.57,49.48,49.49,18365,0
+DMBS.US,D,20240102,000000,49.17,49.32,49.17,49.17,15307,0
+DMBS.US,D,20240103,000000,48.9,49.3,48.9,49.2393,4021,0
+DMBS.US,D,20240104,000000,49,49.08,48.9801,49.03,18227,0
+DMBS.US,D,20240105,000000,48.88,49.1698,48.8799,48.9279,3528,0
+DMBS.US,D,20240108,000000,49.11,49.3,49.11,49.2,738236,0
+DMBS.US,D,20240109,000000,49.14,49.16,49.06,49.088,11017,0
+DMBS.US,D,20240110,000000,49.24,49.24,49.0217,49.07,38660,0
+DMBS.US,D,20240111,000000,49.205,49.38,49.11,49.35,15818,0
+DMBS.US,D,20240112,000000,49.5599,49.6199,49.43,49.4895,19180,0
+DMBS.US,D,20240116,000000,49.29,49.29,48.96,49.03,29775,0
+DMBS.US,D,20240117,000000,48.87,48.91,48.84,48.88,18380,0
+DMBS.US,D,20240118,000000,48.91,48.91,48.78,48.825,111268,0
+DMBS.US,D,20240119,000000,48.67,48.8125,48.67,48.8125,6333,0
+DMBS.US,D,20240122,000000,48.97,48.9701,48.85,48.8657,15710,0
+DMBS.US,D,20240123,000000,48.815,48.82,48.7,48.7993,6520,0
+DMBS.US,D,20240124,000000,48.89,48.89,48.66,48.6751,6550,0
+DMBS.US,D,20240125,000000,48.855,48.96,48.835,48.947,15008,0
+DMBS.US,D,20240126,000000,48.85,48.89,48.79,48.8532,35561,0
+DMBS.US,D,20240129,000000,48.9705,49.1,48.86,49.091,15856,0
+DMBS.US,D,20240130,000000,49.14,49.1426,49.04,49.1153,26167,0
+DMBS.US,D,20240131,000000,49.43,49.43,49.27,49.3276,21782,0
+DMBS.US,D,20240201,000000,49.475,49.592,49.3,49.44,40342,0
+DMBS.US,D,20240202,000000,48.93,48.96,48.85,48.91,12379,0
+DMBS.US,D,20240205,000000,48.47,48.57,48.41,48.4954,8361,0
+DMBS.US,D,20240206,000000,48.82,48.88,48.775,48.8517,17601,0
+DMBS.US,D,20240207,000000,48.79,48.8801,48.58,48.58,14754,0
+DMBS.US,D,20240208,000000,48.63,48.69,48.52,48.6115,50349,0
+DMBS.US,D,20240209,000000,48.58,48.59,48.5,48.585,11188,0
+DMBS.US,D,20240212,000000,48.74,48.74,48.09,48.09,30273,0
+DMBS.US,D,20240213,000000,48.14,48.27,47.89,47.89,21538,0
+DMBS.US,D,20240214,000000,48.2257,48.38,48.22,48.34,19450,0
+DMBS.US,D,20240215,000000,48.5631,48.5631,48.4481,48.5209,14165,0
+DMBS.US,D,20240216,000000,48.2484,48.3381,48.2231,48.33,5507,0
+DMBS.US,D,20240220,000000,48.3701,48.4,48.27,48.2813,19015,0
+DMBS.US,D,20240221,000000,48.22,48.26,48.0801,48.1158,34433,0
+DMBS.US,D,20240222,000000,48.1886,48.22,48.06,48.1366,14992,0
+DMBS.US,D,20240223,000000,48.28,48.47,48.2601,48.4,779152,0
+DMBS.US,D,20240226,000000,48.41,48.41,48.13,48.27,434447,0
+DMBS.US,D,20240227,000000,48.27,48.28,48.1137,48.17,56073,0
+DMBS.US,D,20240228,000000,48.25,48.35,48.25,48.345,17107,0
+DMBS.US,D,20240229,000000,48.475,48.51,48.37,48.47,140187,0
+DMBS.US,D,20240301,000000,48.18,48.5384,48.18,48.4814,12561,0
+DMBS.US,D,20240304,000000,48.3349,48.4049,48.32,48.34,23988,0
+DMBS.US,D,20240305,000000,48.52,48.69,48.52,48.66,29123,0
+DMBS.US,D,20240306,000000,48.7615,48.856,48.7257,48.74,17521,0
+DMBS.US,D,20240307,000000,48.855,48.89,48.68,48.8571,34630,0
+DMBS.US,D,20240308,000000,48.985,49.01,48.84,48.84,31378,0
+DMBS.US,D,20240311,000000,48.88,48.9,48.8,48.8256,30520,0
+DMBS.US,D,20240312,000000,48.7678,48.7678,48.6913,48.7219,8364,0
+DMBS.US,D,20240313,000000,48.63,48.69,48.51,48.65,10436,0
+DMBS.US,D,20240314,000000,48.36,48.36,48.18,48.2958,10453,0
+DMBS.US,D,20240315,000000,48.24,48.31,48.1901,48.25,19001,0
+DMBS.US,D,20240318,000000,48.2001,48.2001,48.12,48.1413,14771,0
+DMBS.US,D,20240319,000000,48.28,48.3499,48.26,48.3167,22545,0
+DMBS.US,D,20240320,000000,48.38,48.55,48.36,48.54,12645,0
+DMBS.US,D,20240321,000000,48.58,48.58,48.485,48.5409,34014,0
+DMBS.US,D,20240322,000000,48.67,48.68,48.63,48.68,18059,0
+DMBS.US,D,20240325,000000,48.62,48.6258,48.5602,48.6258,12030,0
+DMBS.US,D,20240326,000000,48.58,48.68,48.58,48.6713,11253,0
+DMBS.US,D,20240327,000000,48.71,48.81,48.7,48.7913,11225,0
+DMBS.US,D,20240328,000000,48.76,48.78,48.66,48.6931,11116,0
+DMBS.US,D,20240401,000000,48.32,48.32,48.0565,48.1301,47346,0
+DMBS.US,D,20240402,000000,48.0101,48.15,48.006,48.1269,13171,0
+DMBS.US,D,20240403,000000,47.976,48.1999,47.96,48.1826,25882,0
+DMBS.US,D,20240404,000000,48.24,48.36,48.1892,48.35,20464,0
+DMBS.US,D,20240405,000000,48.125,48.198,48.0465,48.07,269005,0
+DMBS.US,D,20240408,000000,47.94,47.9695,47.88,47.9338,18483,0
+DMBS.US,D,20240409,000000,48.1005,48.15,48.1,48.1,28393,0
+DMBS.US,D,20240410,000000,47.64,47.66,47.39,47.39,19520,0
+DMBS.US,D,20240411,000000,47.58,47.58,47.36,47.4277,554142,0
+DMBS.US,D,20240412,000000,47.67,47.71,47.6,47.6,11892,0
+DMBS.US,D,20240415,000000,47.21,47.28,47.21,47.2695,21686,0
+DMBS.US,D,20240416,000000,47.03,47.17,47.03,47.1481,25976,0
+DMBS.US,D,20240417,000000,47.24,47.495,47.2,47.44,31602,0
+DMBS.US,D,20240418,000000,47.2501,47.2501,47.1497,47.1914,20568,0
+DMBS.US,D,20240419,000000,47.26,47.26,47.195,47.26,15150,0
+DMBS.US,D,20240422,000000,47.17,47.3227,47.17,47.287,32925,0
+DMBS.US,D,20240423,000000,47.45,47.48,47.4,47.4179,14687,0
+DMBS.US,D,20240424,000000,47.25,47.33,47.19,47.2946,34200,0
+DMBS.US,D,20240425,000000,47,47.17,47,47.15,8171,0
+DMBS.US,D,20240426,000000,47.29,47.3194,47.24,47.3076,28705,0
+DMBS.US,D,20240429,000000,47.32,47.45,47.32,47.3524,19784,0
+DMBS.US,D,20240430,000000,47.21,47.31,47.1613,47.1811,13861,0
+DMBS.US,D,20240501,000000,47.0855,47.369,47.0382,47.22,16606,0
+DMBS.US,D,20240502,000000,47.15,47.43,47.112,47.41,40783,0
+DMBS.US,D,20240503,000000,47.77,47.77,47.61,47.6739,10959,0
+DMBS.US,D,20240506,000000,47.7,47.7,47.54,47.65,32136,0
+DMBS.US,D,20240507,000000,47.8092,47.93,47.8092,47.86,35287,0
+DMBS.US,D,20240508,000000,47.75,47.78,47.72,47.76,29536,0
+DMBS.US,D,20240509,000000,47.7,47.95,47.7,47.95,57099,0
+DMBS.US,D,20240510,000000,47.81,47.81,47.72,47.78,37686,0
+DMBS.US,D,20240513,000000,47.87,47.88,47.835,47.85,55115,0
+DMBS.US,D,20240514,000000,47.9498,48.04,47.93,48,25337,0
+DMBS.US,D,20240515,000000,48.2801,48.4,48.27,48.37,8776,0
+DMBS.US,D,20240516,000000,48.35,48.375,48.2101,48.26,9983,0
+DMBS.US,D,20240517,000000,48.06,48.14,47.9901,48.05,16268,0
+DMBS.US,D,20240520,000000,47.968,47.97,47.9341,47.9371,24937,0
+DMBS.US,D,20240521,000000,48.1,48.1101,48.0651,48.1,21095,0
+DMBS.US,D,20240522,000000,48.019,48.0941,47.9913,48.005,23367,0
+DMBS.US,D,20240523,000000,47.96,47.99,47.73,47.8,105807,0
+DMBS.US,D,20240524,000000,47.7868,47.9217,47.7868,47.92,18935,0
+DMBS.US,D,20240528,000000,47.94,47.94,47.6302,47.6302,32705,0
+DMBS.US,D,20240529,000000,47.48,47.55,47.4201,47.55,18364,0
+DMBS.US,D,20240530,000000,47.65,47.67,47.59,47.59,551325,0
+DMBS.US,D,20240531,000000,47.75,47.9,47.7301,47.9,59099,0
+DMBS.US,D,20240603,000000,47.78,47.9999,47.76,47.97,19433,0
+DMBS.US,D,20240604,000000,48.1,48.2388,48.095,48.15,22829,0
+DMBS.US,D,20240605,000000,48.15,48.31,48.15,48.3,17825,0
+DMBS.US,D,20240606,000000,48.28,48.4,48.28,48.39,13763,0
+DMBS.US,D,20240607,000000,47.98,48.03,47.81,47.93,39822,0
+DMBS.US,D,20240610,000000,47.8384,47.84,47.7527,47.84,24344,0
+DMBS.US,D,20240611,000000,47.92,48.12,47.86,48.1,22872,0
+DMBS.US,D,20240612,000000,48.47,48.5399,48.3101,48.3101,19886,0
+DMBS.US,D,20240613,000000,48.5499,48.64,48.53,48.58,14553,0
+DMBS.US,D,20240614,000000,48.6637,48.71,48.6128,48.66,20706,0
+DMBS.US,D,20240617,000000,48.44,48.5,48.36,48.49,25971,0
+DMBS.US,D,20240618,000000,48.55,48.71,48.5035,48.6952,38468,0
+DMBS.US,D,20240620,000000,48.42,48.595,48.42,48.57,18599,0
+DMBS.US,D,20240621,000000,48.55,48.5999,48.5,48.57,17914,0
+DMBS.US,D,20240624,000000,48.56,48.61,48.521,48.56,15745,0
+DMBS.US,D,20240625,000000,48.5781,48.604,48.501,48.56,28804,0
+DMBS.US,D,20240626,000000,48.35,48.429,48.33,48.34,15067,0
+DMBS.US,D,20240627,000000,48.48,48.49,48.43,48.45,16549,0
+DMBS.US,D,20240628,000000,48.59,48.59,48.22,48.25,29029,0
+DMBS.US,D,20240701,000000,47.7,47.74,47.6038,47.6387,45862,0
+DMBS.US,D,20240702,000000,47.86,47.86,47.75,47.83,10009,0
+DMBS.US,D,20240703,000000,47.95,48.19,47.95,48.09,12153,0
+DMBS.US,D,20240705,000000,48.31,48.5,48.254,48.41,33009,0
+DMBS.US,D,20240708,000000,48.315,48.414,48.3102,48.4075,8324,0
+DMBS.US,D,20240709,000000,48.33,48.45,48.21,48.45,29861,0
+DMBS.US,D,20240710,000000,48.38,48.44,48.3699,48.44,13105,0
+DMBS.US,D,20240711,000000,48.76,48.8,48.66,48.66,13075,0
+DMBS.US,D,20240712,000000,48.71,48.86,48.71,48.86,53055,0
+DMBS.US,D,20240715,000000,48.71,48.8,48.7,48.7,60533,0
+DMBS.US,D,20240716,000000,48.7,48.8991,48.7,48.86,61066,0
+DMBS.US,D,20240717,000000,48.76,48.95,48.76,48.9,539903,0
+DMBS.US,D,20240718,000000,48.895,48.98,48.83,48.86,73291,0
+DMBS.US,D,20240719,000000,48.63,48.71,48.63,48.69,9702,0
+DMBS.US,D,20240722,000000,48.66,48.8,48.59,48.61,180206,0
+DMBS.US,D,20240723,000000,48.65,48.72,48.65,48.65,63978,0
+DMBS.US,D,20240724,000000,48.75,48.77,48.5501,48.59,34791,0
+DMBS.US,D,20240725,000000,48.75,48.755,48.62,48.69,15341,0
+DMBS.US,D,20240726,000000,48.81,48.85,48.78,48.85,12248,0
+DMBS.US,D,20240729,000000,48.928,48.96,48.865,48.96,62755,0
+DMBS.US,D,20240730,000000,48.94,49.04,48.91,49.02,23194,0
+DMBS.US,D,20240731,000000,49.1227,49.33,49.12,49.33,43616,0
+DMBS.US,D,20240801,000000,49.4,49.4582,49.3647,49.41,20351,0
+DMBS.US,D,20240802,000000,49.76,50.105,49.76,50.06,54012,0
+DMBS.US,D,20240805,000000,50.26,50.265,49.93,50.04,34875,0
+DMBS.US,D,20240806,000000,49.98,49.98,49.665,49.755,740331,0
+DMBS.US,D,20240807,000000,49.61,49.66,49.51,49.58,35532,0
+DMBS.US,D,20240808,000000,49.46,49.55,49.4449,49.5397,14437,0
+DMBS.US,D,20240809,000000,49.655,49.695,49.63,49.65,18914,0
+DMBS.US,D,20240812,000000,49.61,49.7681,49.61,49.71,17047,0
+DMBS.US,D,20240813,000000,49.83,49.9,49.8217,49.83,25564,0
+DMBS.US,D,20240814,000000,49.97,50.035,49.96,49.98,23877,0
+DMBS.US,D,20240815,000000,49.7,49.81,49.7,49.77,25223,0
+DMBS.US,D,20240816,000000,49.85,49.88,49.75,49.871,19886,0
+DMBS.US,D,20240819,000000,49.8898,49.95,49.81,49.87,29736,0
+DMBS.US,D,20240820,000000,50,50.09,50,50.05,55517,0
+DMBS.US,D,20240821,000000,50.07,50.52,50.05,50.16,27250,0
+DMBS.US,D,20240822,000000,50.1,50.1,49.95,50.02,25093,0
+DMBS.US,D,20240823,000000,50.06,50.19,50.02,50.14,13011,0
+DMBS.US,D,20240826,000000,50.158,50.2096,50.13,50.135,11994,0
+DMBS.US,D,20240827,000000,50.08,50.2,50.08,50.1727,13131,0
+DMBS.US,D,20240828,000000,50.19,50.22,50.1425,50.17,14643,0
+DMBS.US,D,20240829,000000,50.06,50.16,50.06,50.07,34858,0
+DMBS.US,D,20240830,000000,50.06,50.11,49.95,49.95,24037,0
+DMBS.US,D,20240903,000000,49.9,49.93,49.855,49.9185,16441,0
+DMBS.US,D,20240904,000000,50.09,50.16,50.0601,50.14,13315,0
+DMBS.US,D,20240905,000000,50.19,50.2796,50.15,50.2675,166699,0
+DMBS.US,D,20240906,000000,50.33,50.48,50.28,50.36,34773,0
+DMBS.US,D,20240909,000000,50.275,50.48,50.275,50.45,35085,0
+DMBS.US,D,20240910,000000,50.47,50.5599,50.4697,50.53,20103,0
+DMBS.US,D,20240911,000000,50.555,50.635,50.5163,50.5842,18299,0
+DMBS.US,D,20240912,000000,50.492,50.52,50.46,50.48,84217,0
+DMBS.US,D,20240913,000000,50.519,50.59,50.519,50.57,18327,0
+DMBS.US,D,20240916,000000,50.63,50.71,50.59,50.68,31440,0
+DMBS.US,D,20240917,000000,50.6993,50.6993,50.6,50.6,21305,0
+DMBS.US,D,20240918,000000,50.524,50.54,50.43,50.43,16338,0
+DMBS.US,D,20240919,000000,50.38,50.59,50.35,50.57,143549,0
+DMBS.US,D,20240920,000000,50.52,50.57,50.48,50.53,29832,0
+DMBS.US,D,20240923,000000,50.48,50.55,50.37,50.49,134719,0
+DMBS.US,D,20240924,000000,50.399,50.58,50.399,50.5576,24372,0
+DMBS.US,D,20240925,000000,50.475,50.475,50.38,50.38,22917,0
+DMBS.US,D,20240926,000000,50.36,50.445,50.3373,50.41,15665,0
+DMBS.US,D,20240927,000000,50.48,50.5371,50.4387,50.49,11294,0
+DMBS.US,D,20240930,000000,50.4801,50.5,50.36,50.39,16179,0
+DMBS.US,D,20241001,000000,50.295,50.41,50.26,50.3,16756,0
+DMBS.US,D,20241002,000000,50.17,50.2999,50.17,50.26,10001,0
+DMBS.US,D,20241003,000000,50.11,50.165,50.05,50.07,14961,0
+DMBS.US,D,20241004,000000,49.69,49.78,49.6601,49.71,23638,0
+DMBS.US,D,20241007,000000,49.4503,49.5273,49.4357,49.483,15412,0
+DMBS.US,D,20241008,000000,49.43,49.5596,49.43,49.5501,22892,0
+DMBS.US,D,20241009,000000,49.49,49.57,49.4,49.4,20788,0
+DMBS.US,D,20241010,000000,49.39,49.62,49.3241,49.46,195335,0
+DMBS.US,D,20241011,000000,49.42,49.52,49.39,49.45,20406,0
+DMBS.US,D,20241014,000000,49.32,49.41,49.2909,49.39,16955,0
+DMBS.US,D,20241015,000000,49.5,49.58,49.5,49.58,22404,0
+DMBS.US,D,20241016,000000,49.61,49.65,49.5768,49.63,34175,0
+DMBS.US,D,20241017,000000,49.47,49.47,49.35,49.41,15890,0
+DMBS.US,D,20241018,000000,49.45,49.47,49.3922,49.41,25028,0
+DMBS.US,D,20241021,000000,49.23,49.23,49.075,49.09,36725,0
+DMBS.US,D,20241022,000000,49.1301,49.14,49.03,49.0797,20422,0
+DMBS.US,D,20241023,000000,48.94,48.99,48.86,48.94,30740,0
+DMBS.US,D,20241024,000000,48.898,49.09,48.8556,48.99,12133,0
+DMBS.US,D,20241025,000000,49.08,49.08,48.8501,48.89,18508,0
+DMBS.US,D,20241028,000000,48.89,48.89,48.67,48.78,25697,0
+DMBS.US,D,20241029,000000,48.66,48.8778,48.6198,48.8778,17453,0
+DMBS.US,D,20241030,000000,48.9801,48.9801,48.7973,48.7973,12435,0
+DMBS.US,D,20241031,000000,48.7079,48.82,48.62,48.7503,14960,0
+DMBS.US,D,20241101,000000,48.6494,48.6494,48.35,48.37,25581,0
+DMBS.US,D,20241104,000000,48.66,48.66,48.4962,48.5691,34964,0
+DMBS.US,D,20241105,000000,48.55,48.735,48.4,48.7039,124041,0
+DMBS.US,D,20241106,000000,48.3,48.51,48.25,48.391,40583,0
+DMBS.US,D,20241107,000000,48.63,48.83,48.63,48.78,35680,0
+DMBS.US,D,20241108,000000,48.81,48.9389,48.7201,48.7759,18500,0
+DMBS.US,D,20241111,000000,48.8392,48.8695,48.52,48.651,57946,0
+DMBS.US,D,20241112,000000,48.55,48.5898,48.41,48.4402,12216,0
+DMBS.US,D,20241113,000000,48.59,48.5999,48.41,48.5436,42227,0
+DMBS.US,D,20241114,000000,48.57,48.6187,48.47,48.5,53136,0
+DMBS.US,D,20241115,000000,48.3299,48.56,48.31,48.3956,825289,0
+DMBS.US,D,20241118,000000,48.2999,48.49,48.27,48.45,30626,0
+DMBS.US,D,20241119,000000,48.56,48.61,48.54,48.5648,18516,0
+DMBS.US,D,20241120,000000,48.4161,48.5405,48.4005,48.5117,398263,0
+DMBS.US,D,20241121,000000,48.58,48.59,48.46,48.58,36967,0
+DMBS.US,D,20241122,000000,48.51,48.5699,48.48,48.5,16761,0
+DMBS.US,D,20241125,000000,48.86,48.9295,48.76,48.92,463282,0
+DMBS.US,D,20241126,000000,48.81,48.835,48.71,48.82,38186,0
+DMBS.US,D,20241127,000000,48.9499,49.01,48.91,48.95,34024,0
+DMBS.US,D,20241129,000000,49.1181,49.12,49.0523,49.0934,12526,0
+DMBS.US,D,20241202,000000,48.75,48.9274,48.75,48.8806,13252,0
+DMBS.US,D,20241203,000000,48.972,49.01,48.8701,48.89,34146,0
+DMBS.US,D,20241204,000000,48.8116,49.0899,48.8025,49.0356,22293,0
+DMBS.US,D,20241205,000000,48.97,49.13,48.96,49.079,29725,0
+DMBS.US,D,20241206,000000,49.23,49.2799,49.163,49.2225,20681,0
+DMBS.US,D,20241209,000000,49.12,49.15,49.05,49.0591,21554,0
+DMBS.US,D,20241210,000000,48.9892,49.05,48.9665,49.0326,15897,0
+DMBS.US,D,20241211,000000,49.125,49.13,48.9121,48.9285,24363,0
+DMBS.US,D,20241212,000000,48.8361,48.888,48.7,48.7202,22739,0
+DMBS.US,D,20241213,000000,48.65,48.65,48.486,48.539,17730,0
+DMBS.US,D,20241216,000000,48.57,48.59,48.51,48.59,24953,0
+DMBS.US,D,20241217,000000,48.577,48.6299,48.577,48.6083,30104,0
+DMBS.US,D,20241218,000000,48.61,48.67,48.2121,48.2619,37378,0
+DMBS.US,D,20241219,000000,48.1302,48.19,48.0698,48.165,33288,0
+DMBS.US,D,20241220,000000,48.35,48.41,48.2718,48.3073,48615,0
+DMBS.US,D,20241223,000000,48.005,48.005,47.8701,47.8882,29957,0
+DMBS.US,D,20241224,000000,47.7902,47.89,47.79,47.8869,17437,0
+DMBS.US,D,20241226,000000,47.78,48.0227,47.78,48.01,41221,0
+DMBS.US,D,20241227,000000,47.9685,48.04,47.9301,47.95,30885,0
+DMBS.US,D,20241230,000000,48.0901,48.18,48.0901,48.1405,23211,0
+DMBS.US,D,20241231,000000,48.1895,48.26,48.03,48.1,59380,0
+DMBS.US,D,20250102,000000,48.14,48.18,47.97,48.0777,30642,0
+DMBS.US,D,20250103,000000,48.13,48.1723,48.04,48.045,17822,0
+DMBS.US,D,20250106,000000,48.0011,48.04,47.94,47.9993,33350,0
+DMBS.US,D,20250107,000000,47.9882,47.9882,47.84,47.907,32111,0
+DMBS.US,D,20250108,000000,47.82,47.9452,47.8,47.9304,36229,0
+DMBS.US,D,20250110,000000,47.686,47.7316,47.39,47.39,830111,0
+DMBS.US,D,20250113,000000,47.45,47.71,47.3756,47.397,24693,0
+DMBS.US,D,20250114,000000,47.4409,47.45,47.3821,47.42,114156,0
+DMBS.US,D,20250115,000000,47.86,47.8899,47.79,47.8365,139951,0
+DMBS.US,D,20250116,000000,47.81,48.05,47.81,48.0005,40872,0
+DMBS.US,D,20250117,000000,48.02,48.072,47.98,47.9902,39418,0
+DMBS.US,D,20250121,000000,48.08,48.12,48.0201,48.1004,27346,0
+DMBS.US,D,20250122,000000,48.07,48.166,47.9901,48.07,20852,0
+DMBS.US,D,20250123,000000,47.92,48.01,47.9101,47.97,41289,0
+DMBS.US,D,20250124,000000,47.8899,48.04,47.8899,48.01,16783,0
+DMBS.US,D,20250127,000000,48.15,48.2399,48.08,48.2053,22103,0
+DMBS.US,D,20250128,000000,48.17,48.2533,48.132,48.2533,35053,0
+DMBS.US,D,20250129,000000,48.2787,48.32,48.15,48.2601,52925,0
+DMBS.US,D,20250130,000000,48.34,48.36,48.25,48.3005,58212,0
+DMBS.US,D,20250131,000000,48.31,48.4386,48.26,48.2826,111795,0
+DMBS.US,D,20250203,000000,48.18,48.5,48.09,48.16,19568,0
+DMBS.US,D,20250204,000000,48.1035,48.269,48.1035,48.2419,26387,0
+DMBS.US,D,20250205,000000,48.418,48.5779,48.41,48.52,64161,0
+DMBS.US,D,20250206,000000,48.43,48.5,48.39,48.5,32322,0
+DMBS.US,D,20250207,000000,48.3645,48.3778,48.29,48.349,22063,0
+DMBS.US,D,20250210,000000,48.4099,48.43,48.32,48.339,21957,0
+DMBS.US,D,20250211,000000,48.232,48.3,48.2,48.2681,18554,0
+DMBS.US,D,20250212,000000,47.9595,48.0324,47.88,47.99,199528,0
+DMBS.US,D,20250213,000000,48.18,48.38,48.16,48.37,47948,0
+DMBS.US,D,20250214,000000,48.492,48.56,48.4608,48.49,47586,0
+DMBS.US,D,20250218,000000,48.3391,48.36,48.27,48.2786,29694,0
+DMBS.US,D,20250219,000000,48.24,48.3279,48.23,48.32,21416,0
+DMBS.US,D,20250220,000000,48.4083,48.46,48.3854,48.45,28387,0
+DMBS.US,D,20250221,000000,48.4928,48.71,48.4928,48.665,61653,0
+DMBS.US,D,20250224,000000,48.6,48.75,48.6,48.67,129312,0
+DMBS.US,D,20250225,000000,48.89,49.01,48.89,49.005,48655,0
+DMBS.US,D,20250226,000000,49.01,49.1304,48.95,49.1195,64621,0
+DMBS.US,D,20250227,000000,48.9999,49.1168,48.9999,49.0913,29513,0
+DMBS.US,D,20250228,000000,49.192,49.28,49.18,49.2673,23198,0
+DMBS.US,D,20250303,000000,48.97,49.25,48.97,49.215,50244,0
+DMBS.US,D,20250304,000000,49.32,49.4,49.115,49.1515,48934,0
+DMBS.US,D,20250305,000000,49.1,49.13,48.9101,48.94,35375,0
+DMBS.US,D,20250306,000000,48.8881,48.95,48.78,48.92,28882,0
+DMBS.US,D,20250307,000000,49.0809,49.099,48.83,48.8499,15420,0
+DMBS.US,D,20250310,000000,49.03,49.12,49.01,49.06,20582,0
+DMBS.US,D,20250311,000000,49.01,49.1079,48.86,48.8978,44339,0
+DMBS.US,D,20250312,000000,48.8,48.88,48.8,48.81,82428,0
+DMBS.US,D,20250313,000000,48.775,48.93,48.73,48.93,48016,0
+DMBS.US,D,20250314,000000,48.82,48.87,48.78,48.8011,223262,0
+DMBS.US,D,20250317,000000,48.83,48.9432,48.82,48.8339,25327,0
+DMBS.US,D,20250318,000000,48.82,48.98,48.82,48.9391,25873,0
+DMBS.US,D,20250319,000000,48.8599,49.08,48.8289,49.06,27858,0
+DMBS.US,D,20250320,000000,49.1699,49.4,49.03,49.06,27217,0
+DMBS.US,D,20250321,000000,49.09,49.1,48.9935,48.9993,27110,0
+DMBS.US,D,20250324,000000,48.882,48.9,48.76,48.78,32837,0
+DMBS.US,D,20250325,000000,48.7674,48.87,48.75,48.83,29948,0
+DMBS.US,D,20250326,000000,48.71,48.75,48.67,48.69,21422,0
+DMBS.US,D,20250327,000000,48.69,48.7,48.63,48.7,29899,0
+DMBS.US,D,20250328,000000,48.85,48.98,48.85,48.98,27525,0
+DMBS.US,D,20250331,000000,49.06,49.0605,48.92,49.05,40781,0
+DMBS.US,D,20250401,000000,48.95,49.08,48.95,49.01,103028,0
+DMBS.US,D,20250402,000000,49.1,49.15,48.93,49,55230,0
+DMBS.US,D,20250403,000000,49.31,49.381085,49.25,49.29,29057,0
+DMBS.US,D,20250404,000000,49.5507,49.59,49.28,49.3533,29915,0
+DMBS.US,D,20250407,000000,49.285,49.295,48.4668,48.77,141268,0
+DMBS.US,D,20250408,000000,48.4976,48.7501,48.428,48.457,58661,0
+DMBS.US,D,20250409,000000,48.09,49.6986,46.84,48.5,237983,0
+DMBS.US,D,20250410,000000,48.31,48.45,47.86,48.07,39276,0
+DMBS.US,D,20250411,000000,47.8,48.13,47.58,47.83,46864,0
+DMBS.US,D,20250414,000000,48.35,48.45,48.01,48.37,38339,0
+DMBS.US,D,20250415,000000,48.43,48.61,48.43,48.46,40453,0
+DMBS.US,D,20250416,000000,48.46,48.68,48.44,48.62,34728,0
+DMBS.US,D,20250417,000000,48.57,48.59,48.39,48.4402,37130,0
+DMBS.US,D,20250421,000000,48.275,48.4,48.09,48.1,37757,0
+DMBS.US,D,20250422,000000,48.28,48.31,48.21,48.29,42445,0
+DMBS.US,D,20250423,000000,48.6,48.64,48.2651,48.3192,39186,0
+DMBS.US,D,20250424,000000,48.54,48.6499,48.5,48.634,31128,0
+DMBS.US,D,20250425,000000,48.7226,48.8,48.7,48.7899,23060,0
+DMBS.US,D,20250428,000000,48.7726,48.92,48.7726,48.9108,48875,0
+DMBS.US,D,20250429,000000,48.92,49.0499,48.92,49.037,36113,0
+DMBS.US,D,20250430,000000,49.0399,49.1199,48.97,49.045,23442,0
+DMBS.US,D,20250501,000000,48.88,48.8801,48.67,48.73,32237,0
+DMBS.US,D,20250502,000000,48.6,48.6165,48.427,48.49,24361,0
+DMBS.US,D,20250505,000000,48.4491,48.46,48.3,48.4016,119050,0
+DMBS.US,D,20250506,000000,48.38,48.56,48.34,48.56,38838,0
+DMBS.US,D,20250507,000000,48.63,48.73,48.59,48.685,42757,0
+DMBS.US,D,20250508,000000,48.68,48.68,48.3684,48.3684,31895,0
+DMBS.US,D,20250509,000000,48.4807,48.54,48.42,48.439,42365,0
+DMBS.US,D,20250512,000000,48.29,48.35,48.2,48.2,37547,0
+DMBS.US,D,20250513,000000,48.24,48.3,48.11,48.17,293939,0
+DMBS.US,D,20250514,000000,48.16,48.16,47.9568,47.98,33216,0
+DMBS.US,D,20250515,000000,48.14,48.34,48.11,48.34,31810,0
+DMBS.US,D,20250516,000000,48.4,48.44,48.29,48.34,26728,0
+DMBS.US,D,20250519,000000,48.04,48.28,48.04,48.28,57493,0
+DMBS.US,D,20250520,000000,48.0999,48.219,48.08,48.17,35759,0
+DMBS.US,D,20250521,000000,47.99,48.06,47.81,47.8672,56276,0
+DMBS.US,D,20250522,000000,47.78,47.94,47.74,47.9382,35163,0
+DMBS.US,D,20250523,000000,48,48.09,47.9,48.0603,44089,0
+DMBS.US,D,20250527,000000,48.1589,48.2405,48.14,48.2043,20691,0
+DMBS.US,D,20250528,000000,48.157,48.19,48.08,48.1452,40772,0
+DMBS.US,D,20250529,000000,48.29,48.33,48.25,48.2713,22443,0
+DMBS.US,D,20250530,000000,48.2899,48.45,48.26,48.4,101514,0
+DMBS.US,D,20250602,000000,48.1,48.17,48.035,48.071,23989,0
+DMBS.US,D,20250603,000000,48.177,48.19,48.0396,48.0764,49135,0
+DMBS.US,D,20250604,000000,48.235,48.42,48.23,48.4,41062,0
+DMBS.US,D,20250605,000000,48.393,48.41,48.2201,48.27,43941,0
+DMBS.US,D,20250606,000000,48.057,48.075,47.96,47.995,27506,0
+DMBS.US,D,20250609,000000,48.0499,48.1246,48.01,48.08,25635,0
+DMBS.US,D,20250610,000000,48.1799,48.225,48.14,48.22,29654,0
+DMBS.US,D,20250611,000000,48.33,48.4408,48.29,48.42,29657,0
+DMBS.US,D,20250612,000000,48.57,48.62,48.51,48.6,33424,0
+DMBS.US,D,20250613,000000,48.45,48.4999,48.31,48.42,43615,0
+DMBS.US,D,20250616,000000,48.36,48.443,48.2901,48.3204,24186,0
+DMBS.US,D,20250617,000000,48.3893,48.48,48.35,48.465,45743,0
+DMBS.US,D,20250618,000000,48.5134,48.59,48.45,48.4878,43458,0
+DMBS.US,D,20250620,000000,48.42,48.49,48.385,48.44,259216,0
+DMBS.US,D,20250623,000000,48.57,48.7,48.57,48.62,53621,0
+DMBS.US,D,20250624,000000,48.68,48.84,48.675,48.8041,28286,0
+DMBS.US,D,20250625,000000,48.73,48.8467,48.7,48.8467,93305,0
+DMBS.US,D,20250626,000000,48.8967,49.04,48.87,49.04,19704,0
+DMBS.US,D,20250627,000000,48.88,48.9967,48.87,48.8855,22860,0
+DMBS.US,D,20250630,000000,48.98,49.0898,48.9301,49.07,35293,0
+DMBS.US,D,20250701,000000,48.85,48.915,48.77,48.89,847551,0
+DMBS.US,D,20250702,000000,48.78,48.82,48.7519,48.77,40272,0
+DMBS.US,D,20250703,000000,48.7,48.7,48.61,48.635,27822,0
+DMBS.US,D,20250707,000000,48.5934,48.5999,48.4863,48.53,72930,0
+DMBS.US,D,20250708,000000,48.47,48.51,48.4551,48.5078,33918,0
+DMBS.US,D,20250709,000000,48.59,48.7399,48.5602,48.735,34923,0
+DMBS.US,D,20250710,000000,48.6903,48.7133,48.6399,48.705,76807,0
+DMBS.US,D,20250711,000000,48.54,48.56,48.5,48.53,22481,0
+DMBS.US,D,20250714,000000,48.5,48.6899,48.44,48.47,55748,0
+DMBS.US,D,20250715,000000,48.41,48.52,48.32,48.325,92102,0
+DMBS.US,D,20250716,000000,48.385,48.42,48.29,48.3852,121745,0
+DMBS.US,D,20250717,000000,48.45,48.485,48.3901,48.429,47217,0
+DMBS.US,D,20250718,000000,48.49,48.53,48.47,48.5,26455,0
+DMBS.US,D,20250721,000000,48.64,48.71,48.63,48.63,37353,0
+DMBS.US,D,20250722,000000,48.68,48.79,48.68,48.7596,19663,0
+DMBS.US,D,20250723,000000,48.65,48.69,48.6,48.6,422386,0
+DMBS.US,D,20250724,000000,48.46,48.57,48.46,48.5244,26400,0
+DMBS.US,D,20250725,000000,48.54,48.665,48.5293,48.665,22964,0
+DMBS.US,D,20250728,000000,48.55,48.5977,48.535,48.5897,38000,0
+DMBS.US,D,20250729,000000,48.74,48.9,48.67,48.88,40864,0
+DMBS.US,D,20250730,000000,48.8,48.93,48.7301,48.76,66129,0
+DMBS.US,D,20250731,000000,48.8,48.85,48.75,48.77,52258,0
+DMBS.US,D,20250801,000000,48.91,49.035,48.84,49.01,42184,0
+DMBS.US,D,20250804,000000,49.11,49.16,49.06,49.13,23759,0
+DMBS.US,D,20250805,000000,49.09,49.2,49.0809,49.185,45892,0
+DMBS.US,D,20250806,000000,49.12,49.2,49.01,49.175,61556,0
+DMBS.US,D,20250807,000000,49.18,49.213,49.115,49.135,36610,0
+DMBS.US,D,20250808,000000,49.04,49.0583,49.02,49.035,238251,0
+DMBS.US,D,20250811,000000,49.05,49.11,49.05,49.0503,23713,0
+DMBS.US,D,20250812,000000,49.0209,49.07,48.98,49.04,44997,0
+DMBS.US,D,20250813,000000,49.225,49.265,49.2194,49.25,60275,0
+DMBS.US,D,20250814,000000,49.18,49.21,49.1,49.155,105393,0
+DMBS.US,D,20250815,000000,49.13,49.1377,49.0294,49.07,71878,0
+DMBS.US,D,20250818,000000,49.0916,49.1,49,49.045,28458,0
+DMBS.US,D,20250819,000000,49.04,49.09,49.04,49.075,39140,0
+DMBS.US,D,20250820,000000,49.07,49.1598,49.05,49.125,49484,0
+DMBS.US,D,20250821,000000,49.066,49.07,48.98,49.045,41389,0
+DMBS.US,D,20250822,000000,49.1299,49.32,49.1299,49.305,33413,0
+DMBS.US,D,20250825,000000,49.25,49.25,49.175,49.215,105789,0
+DMBS.US,D,20250826,000000,49.24,49.335,49.215,49.32,42167,0
+DMBS.US,D,20250827,000000,49.27,49.3998,49.23,49.39,179192,0
+DMBS.US,D,20250828,000000,49.35,49.4582,49.35,49.44,62233,0
+DMBS.US,D,20250829,000000,49.38,49.47,49.3627,49.4415,82486,0
+DMBS.US,D,20250902,000000,49.09,49.16,49.0101,49.1201,228416,0
+DMBS.US,D,20250903,000000,49.1597,49.46,49.1501,49.27,61830,0
+DMBS.US,D,20250904,000000,49.36,49.5,49.3502,49.5,59772,0
+DMBS.US,D,20250905,000000,49.69,49.7428,49.6802,49.7,40089,0
+DMBS.US,D,20250908,000000,49.8491,49.92,49.83,49.915,60493,0
+DMBS.US,D,20250909,000000,49.8903,49.8903,49.7601,49.77,67829,0
+DMBS.US,D,20250910,000000,49.85,49.908,49.83,49.8587,68700,0
+DMBS.US,D,20250911,000000,49.96,50.0494,49.95,49.97,39415,0
+DMBS.US,D,20250912,000000,49.88,49.94,49.82,49.91,49491,0
+DMBS.US,D,20250915,000000,50.02,50.1194,50,50.1008,42175,0
+DMBS.US,D,20250916,000000,50.08,50.1199,49.98,50.05,37421,0
+DMBS.US,D,20250917,000000,50.1092,50.21,49.965,49.99,60225,0
+DMBS.US,D,20250918,000000,49.81,49.8928,49.765,49.79,55852,0
+DMBS.US,D,20250919,000000,49.8199,49.8301,49.77,49.82,38912,0
+DMBS.US,D,20250922,000000,49.82,49.8213,49.7013,49.7234,61470,0
+DMBS.US,D,20250923,000000,49.75,49.8497,49.717,49.835,35336,0
+DMBS.US,D,20250924,000000,49.79,49.79,49.7415,49.7525,36506,0
+DMBS.US,D,20250925,000000,49.66,49.69,49.6101,49.69,32184,0
+DMBS.US,D,20250926,000000,49.66,49.7,49.64,49.645,43251,0
+DMBS.US,D,20250929,000000,49.68,49.755,49.67,49.74,29853,0
+DMBS.US,D,20250930,000000,49.76,49.7876,49.68,49.68,49544,0
+DMBS.US,D,20251001,000000,49.6397,49.67,49.5852,49.6574,31091,0
+DMBS.US,D,20251002,000000,49.6604,49.7799,49.6401,49.7682,38050,0
+DMBS.US,D,20251003,000000,49.78,49.7899,49.7,49.706,26957,0
+DMBS.US,D,20251006,000000,49.63,49.6785,49.5918,49.62,40084,0
+DMBS.US,D,20251007,000000,49.618,49.71,49.61,49.665,28524,0
+DMBS.US,D,20251008,000000,49.75,49.75,49.67,49.685,275842,0
+DMBS.US,D,20251009,000000,49.64,49.66,49.615,49.635,44526,0
+DMBS.US,D,20251010,000000,49.73,49.83,49.69,49.7982,44646,0
+DMBS.US,D,20251013,000000,49.81,49.8598,49.7702,49.85,26165,0
+DMBS.US,D,20251014,000000,49.88,49.97,49.8658,49.95,25661,0
+DMBS.US,D,20251015,000000,49.94,49.99,49.8902,49.91,88551,0
+DMBS.US,D,20251016,000000,49.91,50.11,49.9,50.11,58295,0
+DMBS.US,D,20251017,000000,50.04,50.055,49.85,50.03,95925,0
+DMBS.US,D,20251020,000000,50.0301,50.0714,50.03,50.065,20230,0
+DMBS.US,D,20251021,000000,50.13,50.18,50.0985,50.135,102647,0
+DMBS.US,D,20251022,000000,50.0999,50.15,50.0788,50.135,49152,0
+DMBS.US,D,20251023,000000,50.07,50.08,50.01,50.0117,67828,0
+DMBS.US,D,20251024,000000,50.06,50.075,49.9916,50.065,29714,0
+DMBS.US,D,20251027,000000,50.02,50.119,50.005,50.105,33670,0
+DMBS.US,D,20251028,000000,50.1,50.175,50.1,50.16,64108,0
+DMBS.US,D,20251029,000000,50.12,50.1699,49.8701,49.895,76547,0
+DMBS.US,D,20251030,000000,49.7863,49.925,49.75,49.85,186347,0
+DMBS.US,D,20251031,000000,49.9,49.9376,49.8202,49.85,351971,0
+DMBS.US,D,20251103,000000,49.59,49.64,49.55,49.62,40831,0
+DMBS.US,D,20251104,000000,49.66,49.71,49.65,49.69,46875,0
+DMBS.US,D,20251105,000000,49.65,49.65,49.485,49.535,62754,0
+DMBS.US,D,20251106,000000,49.7,49.7474,49.69,49.73,984163,0
+DMBS.US,D,20251107,000000,49.67,49.7757,49.6601,49.7365,77832,0
+DMBS.US,D,20251110,000000,49.7,49.7285,49.66,49.671,33500,0
+DMBS.US,D,20251111,000000,49.78,49.83,49.77,49.82,19803,0
+DMBS.US,D,20251112,000000,49.8389,49.86,49.8,49.82,49646,0
+DMBS.US,D,20251113,000000,49.745,49.7899,49.7,49.71,222195,0
+DMBS.US,D,20251114,000000,49.785,49.79,49.62,49.645,53282,0
+DMBS.US,D,20251117,000000,49.65,49.695,49.63,49.63,46215,0
+DMBS.US,D,20251118,000000,49.7284,49.745,49.63,49.695,43934,0
+DMBS.US,D,20251119,000000,49.765,49.765,49.64,49.6692,56199,0
+DMBS.US,D,20251120,000000,49.72,49.7558,49.7,49.725,44100,0
+DMBS.US,D,20251121,000000,49.88,49.88,49.8,49.875,56153,0
+DMBS.US,D,20251124,000000,49.91,49.9499,49.885,49.935,41223,0
+DMBS.US,D,20251125,000000,49.96,50.11,49.96,50.055,379147,0
+DMBS.US,D,20251126,000000,50,50.08,49.99,50.075,90255,0
+DMBS.US,D,20251128,000000,50.06,50.06,49.99,50.05,20595,0
+DMBS.US,D,20251201,000000,49.62,49.66,49.6109,49.645,43279,0
+DMBS.US,D,20251202,000000,49.6699,49.7486,49.64,49.74,40966,0
+DMBS.US,D,20251203,000000,49.8,49.8299,49.745,49.8105,42369,0
+DMBS.US,D,20251204,000000,49.75,49.75,49.7,49.73,50066,0
+DMBS.US,D,20251205,000000,49.6966,49.71,49.612,49.66,37798,0
+DMBS.US,D,20251208,000000,49.6,49.6,49.505,49.565,83205,0
+DMBS.US,D,20251209,000000,49.615,49.641,49.48,49.48,53889,0
+DMBS.US,D,20251210,000000,49.48,49.69,49.48,49.66,36597,0
+DMBS.US,D,20251211,000000,49.775,49.7868,49.68,49.685,44936,0
+DMBS.US,D,20251212,000000,49.59,49.62,49.5702,49.58,52719,0
+DMBS.US,D,20251215,000000,49.66,49.711,49.6133,49.6416,33745,0
+DMBS.US,D,20251216,000000,49.65,49.76,49.6389,49.76,46906,0
+DMBS.US,D,20251217,000000,49.72,49.7772,49.7087,49.76,66150,0
+DMBS.US,D,20251218,000000,49.86,49.9,49.8401,49.89,75552,0
+DMBS.US,D,20251219,000000,49.82,49.865,49.8001,49.815,46380,0
+DMBS.US,D,20251222,000000,49.8011,49.82,49.7835,49.8004,61621,0
+DMBS.US,D,20251223,000000,49.475,49.59,49.47,49.5608,50592,0
+DMBS.US,D,20251224,000000,49.6,49.6808,49.5801,49.6808,29895,0
+DMBS.US,D,20251226,000000,49.741,49.7584,49.6601,49.695,12645,0
+DMBS.US,D,20251229,000000,49.76,49.7612,49.72,49.735,24686,0
+DMBS.US,D,20251230,000000,49.71,49.74,49.69,49.74,50531,0
+DMBS.US,D,20251231,000000,49.705,49.7399,49.6415,49.655,28706,0
+DMBS.US,D,20260102,000000,49.675,49.69,49.55,49.56,32581,0
+DMBS.US,D,20260105,000000,49.67,49.72,49.655,49.7035,59290,0
+DMBS.US,D,20260106,000000,49.62,49.715,49.62,49.715,52656,0
+DMBS.US,D,20260107,000000,49.74,49.7646,49.7,49.735,40356,0
+DMBS.US,D,20260108,000000,49.7,49.89,49.635,49.7,70460,0
+DMBS.US,D,20260109,000000,49.875,50.01,49.7802,49.9444,26903,0
+DMBS.US,D,20260112,000000,49.8799,49.9578,49.84,49.89,44134,0
+DMBS.US,D,20260113,000000,49.95,49.96,49.865,49.91,156016,0
+DMBS.US,D,20260114,000000,49.975,50.015,49.94,49.98,52955,0
+DMBS.US,D,20260115,000000,50.01,50.01,49.9,49.9,139272,0
+DMBS.US,D,20260116,000000,49.9109,49.94,49.81,49.835,171571,0
+DMBS.US,D,20260120,000000,49.685,49.745,49.6501,49.67,72986,0
+DMBS.US,D,20260121,000000,49.71,49.77,49.66,49.76,68837,0
+DMBS.US,D,20260122,000000,49.7,49.77,49.6702,49.735,35094,0
+DMBS.US,D,20260123,000000,49.7446,49.8041,49.7266,49.7748,49637,0
+DMBS.US,D,20260126,000000,49.86,49.9,49.8301,49.8891,32934,0
+DMBS.US,D,20260127,000000,49.905,49.9398,49.87,49.87,43526,0
+DMBS.US,D,20260128,000000,49.88,49.91,49.8401,49.885,52758,0
+DMBS.US,D,20260129,000000,49.82,49.91,49.815,49.9059,94033,0
+DMBS.US,D,20260130,000000,49.95,49.95,49.8611,49.89,422841,0
+DMBS.US,D,20260202,000000,49.67,49.6799,49.56,49.635,71948,0
+DMBS.US,D,20260203,000000,49.62,49.6394,49.5701,49.61,73165,0
+DMBS.US,D,20260204,000000,49.582,49.74,49.582,49.64,118175,0
+DMBS.US,D,20260205,000000,49.74,49.83,49.7,49.83,113266,0
+DMBS.US,D,20260206,000000,49.845,49.88,49.81,49.8453,61241,0
+DMBS.US,D,20260209,000000,49.8222,49.895,49.81,49.88,60057,0
+DMBS.US,D,20260210,000000,50.03,50.03,49.89,49.9418,648127,0
+DMBS.US,D,20260211,000000,49.85,49.98,49.85,49.915,462640,0
+DMBS.US,D,20260212,000000,50.01,50.18,49.99,50.17,51055,0
+DMBS.US,D,20260213,000000,50.27,50.31,50.24,50.255,94593,0
+DMBS.US,D,20260217,000000,50.26,50.2992,50.225,50.251,68826,0
+DMBS.US,D,20260218,000000,50.18,50.23,50.17,50.185,71274,0
diff --git a/daily/us/nyse etfs/1/dsep.us.txt b/daily/us/nyse etfs/1/dsep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..066764a37604b2cc32033f4d6a61101325d315dd
--- /dev/null
+++ b/daily/us/nyse etfs/1/dsep.us.txt	
@@ -0,0 +1,1357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DSEP.US,D,20200922,000000,29.83,29.83,29.62,29.7251,86474,0
+DSEP.US,D,20200923,000000,29.79,29.79,29.4619,29.4619,91670,0
+DSEP.US,D,20200924,000000,29.46,29.62,29.4347,29.58,29147,0
+DSEP.US,D,20200925,000000,29.53,29.775,29.53,29.7143,31310,0
+DSEP.US,D,20200928,000000,29.91,29.95,29.87,29.93,193259,0
+DSEP.US,D,20200929,000000,29.9,29.93,29.8468,29.8468,8457,0
+DSEP.US,D,20200930,000000,30.0287,30.055,29.88,29.944,28941,0
+DSEP.US,D,20201001,000000,30.005,30.005,29.885,29.9566,9448,0
+DSEP.US,D,20201002,000000,29.86,29.97,29.8241,29.8614,21419,0
+DSEP.US,D,20201005,000000,30.02,30.08,29.975,30.0402,74620,0
+DSEP.US,D,20201006,000000,30.12,30.12,29.911,29.9401,23653,0
+DSEP.US,D,20201007,000000,30.035,30.145,29.9909,30.1009,3841,0
+DSEP.US,D,20201008,000000,30.22,30.22,30.09,30.1948,13481,0
+DSEP.US,D,20201009,000000,30.39,30.39,30.26,30.2999,1312,0
+DSEP.US,D,20201012,000000,30.33,30.53,30.33,30.4721,4683,0
+DSEP.US,D,20201013,000000,30.45,30.51,30.4,30.4178,3705,0
+DSEP.US,D,20201014,000000,30.3477,30.3553,30.3477,30.3553,528,0
+DSEP.US,D,20201015,000000,30.27,30.36,30.27,30.3391,5825,0
+DSEP.US,D,20201016,000000,30.425,30.43,30.2992,30.3212,6407,0
+DSEP.US,D,20201019,000000,30.185,30.185,30.1,30.1,500,0
+DSEP.US,D,20201020,000000,30.16,30.37,30.1301,30.186,2337,0
+DSEP.US,D,20201021,000000,30.2199,30.3,30.1003,30.1957,8237,0
+DSEP.US,D,20201022,000000,30.2,30.32,30.2,30.2593,1325,0
+DSEP.US,D,20201023,000000,30.2229,30.2981,30.2229,30.2981,1861,0
+DSEP.US,D,20201026,000000,30.17,30.17,29.96,30.086,4627,0
+DSEP.US,D,20201027,000000,30.12,30.15,30.0401,30.0472,9846,0
+DSEP.US,D,20201028,000000,29.87,29.87,29.6198,29.6198,1329,0
+DSEP.US,D,20201029,000000,29.66,29.879,29.66,29.8209,125077,0
+DSEP.US,D,20201030,000000,29.52,29.66,29.52,29.5916,78091,0
+DSEP.US,D,20201102,000000,29.7,29.7727,29.7,29.7727,226,0
+DSEP.US,D,20201103,000000,29.98,30.081,29.98,30.0171,1163,0
+DSEP.US,D,20201104,000000,30.3,30.53,30.2577,30.2577,1005,0
+DSEP.US,D,20201105,000000,30.4383,30.4383,30.4383,30.4383,73,0
+DSEP.US,D,20201106,000000,30.4758,30.4758,30.4758,30.4758,78,0
+DSEP.US,D,20201109,000000,30.92,30.92,30.613,30.613,1632,0
+DSEP.US,D,20201110,000000,30.66,30.74,30.6003,30.6003,768,0
+DSEP.US,D,20201111,000000,30.72,30.78,30.71,30.7306,32207,0
+DSEP.US,D,20201112,000000,30.4601,30.5931,30.4601,30.5931,446,0
+DSEP.US,D,20201113,000000,30.735,30.751,30.73,30.751,1240,0
+DSEP.US,D,20201116,000000,30.9,30.9,30.73,30.77,64024,0
+DSEP.US,D,20201117,000000,30.75,30.793,30.75,30.793,20588,0
+DSEP.US,D,20201118,000000,30.751,30.82,30.62,30.62,5980,0
+DSEP.US,D,20201119,000000,30.66,30.732,30.66,30.732,6664,0
+DSEP.US,D,20201120,000000,30.6852,30.6852,30.6852,30.6852,203,0
+DSEP.US,D,20201123,000000,30.745,30.745,30.7307,30.7307,302,0
+DSEP.US,D,20201124,000000,30.805,30.89,30.74,30.8725,3619,0
+DSEP.US,D,20201125,000000,30.8668,30.8668,30.8668,30.8668,133,0
+DSEP.US,D,20201127,000000,30.85,30.8834,30.85,30.8834,135,0
+DSEP.US,D,20201130,000000,30.91,30.91,30.835,30.8491,337,0
+DSEP.US,D,20201201,000000,30.9411,30.9411,30.9411,30.9411,1,0
+DSEP.US,D,20201202,000000,30.935,30.935,30.935,30.935,59,0
+DSEP.US,D,20201203,000000,30.9198,30.9198,30.9198,30.9198,125,0
+DSEP.US,D,20201204,000000,30.9301,31.004,30.93,31.004,4163,0
+DSEP.US,D,20201208,000000,30.93,31.0257,30.93,31.0257,4263,0
+DSEP.US,D,20201209,000000,30.96,30.9727,30.9289,30.9634,1220,0
+DSEP.US,D,20201210,000000,30.88,30.9493,30.86,30.9493,8648,0
+DSEP.US,D,20201211,000000,30.8955,30.8955,30.8955,30.8955,1,0
+DSEP.US,D,20201214,000000,30.8566,30.8566,30.8566,30.8566,119,0
+DSEP.US,D,20201215,000000,30.9258,30.9568,30.9258,30.9568,567,0
+DSEP.US,D,20201216,000000,30.9927,30.9927,30.9927,30.9927,3,0
+DSEP.US,D,20201217,000000,30.9979,31.035,30.97,31.0341,1176,0
+DSEP.US,D,20201218,000000,31.01,31.08,30.92,30.9975,1350,0
+DSEP.US,D,20201221,000000,30.8,30.9211,30.8,30.9211,956,0
+DSEP.US,D,20201222,000000,30.9396,30.9396,30.8601,30.925,1119,0
+DSEP.US,D,20201223,000000,30.9748,30.9748,30.9748,30.9748,49,0
+DSEP.US,D,20201224,000000,31.0076,31.0076,31.0076,31.0076,49,0
+DSEP.US,D,20201228,000000,31.0723,31.0723,31.0723,31.0723,99,0
+DSEP.US,D,20201229,000000,31.03,31.03,30.95,31.0262,31723,0
+DSEP.US,D,20201230,000000,30.99,31.054,30.99,31.054,40687,0
+DSEP.US,D,20201231,000000,31.03,31.1175,31.03,31.1175,243,0
+DSEP.US,D,20210104,000000,30.85,30.9582,30.85,30.9582,1444,0
+DSEP.US,D,20210105,000000,30.9,31.0357,30.9,31.0357,91363,0
+DSEP.US,D,20210106,000000,31.148,31.148,31.0628,31.0628,822,0
+DSEP.US,D,20210107,000000,31.16,31.1711,31.16,31.1711,259,0
+DSEP.US,D,20210108,000000,31.16,31.2252,31.16,31.2252,876,0
+DSEP.US,D,20210111,000000,31.12,31.23,31.09,31.1393,422,0
+DSEP.US,D,20210112,000000,31.1764,31.1764,31.1764,31.1764,49,0
+DSEP.US,D,20210113,000000,31.26,31.26,31.16,31.2043,1615,0
+DSEP.US,D,20210114,000000,31.1595,31.1595,31.1595,31.1595,64,0
+DSEP.US,D,20210115,000000,31.06,31.1193,31.0111,31.0952,6556,0
+DSEP.US,D,20210119,000000,31.19,31.19,31.13,31.167,464,0
+DSEP.US,D,20210120,000000,31.214,31.2698,31.214,31.228,8792,0
+DSEP.US,D,20210121,000000,31.32,31.32,31.2551,31.2689,1140,0
+DSEP.US,D,20210122,000000,31.19,31.2477,31.19,31.2477,6763,0
+DSEP.US,D,20210125,000000,31.17,31.28,31.17,31.2302,2350,0
+DSEP.US,D,20210126,000000,31.1815,31.3381,31.1815,31.2394,2847,0
+DSEP.US,D,20210127,000000,31.11,31.169,30.9383,30.9383,1225,0
+DSEP.US,D,20210128,000000,31.16,31.18,31.032,31.1,16553,0
+DSEP.US,D,20210129,000000,30.8616,30.9048,30.83,30.9048,4267,0
+DSEP.US,D,20210201,000000,30.9336,31.0522,30.88,31.0522,1672,0
+DSEP.US,D,20210202,000000,31.15,31.1713,31.15,31.1713,309,0
+DSEP.US,D,20210203,000000,31.185,31.1856,31.185,31.1856,498,0
+DSEP.US,D,20210204,000000,31.32,31.32,31.2672,31.2672,160,0
+DSEP.US,D,20210205,000000,31.25,31.2857,31.24,31.2857,398,0
+DSEP.US,D,20210208,000000,31.27,31.325,31.26,31.281,1328,0
+DSEP.US,D,20210209,000000,31.26,31.41,31.26,31.3309,23738,0
+DSEP.US,D,20210210,000000,31.25,31.3,31.24,31.297,4131,0
+DSEP.US,D,20210211,000000,31.325,31.325,31.315,31.315,295,0
+DSEP.US,D,20210212,000000,31.346,31.4,31.3,31.3668,579,0
+DSEP.US,D,20210216,000000,31.355,31.355,31.3532,31.3532,435,0
+DSEP.US,D,20210217,000000,31.37,31.4,31.316,31.3557,588,0
+DSEP.US,D,20210218,000000,31.295,31.44,31.295,31.354,129842,0
+DSEP.US,D,20210219,000000,31.29,31.3584,31.26,31.3584,3064,0
+DSEP.US,D,20210222,000000,31.4,31.4099,31.23,31.3048,7900,0
+DSEP.US,D,20210223,000000,31.2824,31.3551,31.2824,31.3551,586,0
+DSEP.US,D,20210224,000000,31.3,31.49,31.21,31.4273,2493,0
+DSEP.US,D,20210225,000000,31.415,31.415,31.1911,31.1911,797,0
+DSEP.US,D,20210226,000000,31.14,31.35,31.13,31.13,1817,0
+DSEP.US,D,20210301,000000,31.355,31.47,31.3323,31.4063,2990,0
+DSEP.US,D,20210302,000000,31.405,31.45,31.2901,31.3571,7144,0
+DSEP.US,D,20210303,000000,31.27,31.4399,31.1818,31.2616,7586,0
+DSEP.US,D,20210304,000000,31.1848,31.2199,30.94,31.1234,26490,0
+DSEP.US,D,20210305,000000,31.32,31.3309,31.042,31.3309,4341,0
+DSEP.US,D,20210308,000000,31.429,31.429,31.2719,31.3119,6028,0
+DSEP.US,D,20210309,000000,31.3401,31.5276,31.32,31.4111,8225,0
+DSEP.US,D,20210310,000000,31.455,31.455,31.37,31.445,604,0
+DSEP.US,D,20210311,000000,31.4,31.5106,31.4,31.5106,2983,0
+DSEP.US,D,20210312,000000,31.505,31.528,31.505,31.528,2125,0
+DSEP.US,D,20210315,000000,31.58,31.5835,31.521,31.5835,570,0
+DSEP.US,D,20210316,000000,31.5878,31.5878,31.5878,31.5878,102,0
+DSEP.US,D,20210317,000000,31.6245,31.6245,31.6245,31.6245,1,0
+DSEP.US,D,20210318,000000,31.66,31.67,31.47,31.5235,7009,0
+DSEP.US,D,20210319,000000,31.5475,31.5475,31.5475,31.5475,2,0
+DSEP.US,D,20210322,000000,31.6536,31.668,31.53,31.63,429239,0
+DSEP.US,D,20210323,000000,31.635,31.635,31.48,31.5727,460,0
+DSEP.US,D,20210324,000000,31.605,31.605,31.53,31.5502,927,0
+DSEP.US,D,20210325,000000,31.475,31.605,31.454,31.605,2200,0
+DSEP.US,D,20210326,000000,31.7039,31.7039,31.7039,31.7039,2,0
+DSEP.US,D,20210329,000000,31.6829,31.6829,31.6829,31.6829,1,0
+DSEP.US,D,20210330,000000,31.74,31.756,31.6865,31.6865,447,0
+DSEP.US,D,20210331,000000,31.69,31.69,31.6659,31.6659,3068,0
+DSEP.US,D,20210401,000000,31.69,31.8051,31.69,31.8051,11221,0
+DSEP.US,D,20210405,000000,31.875,31.875,31.875,31.875,1,0
+DSEP.US,D,20210406,000000,31.94,31.9569,31.8552,31.8552,872,0
+DSEP.US,D,20210407,000000,31.875,31.875,31.79,31.875,954,0
+DSEP.US,D,20210408,000000,31.81,31.96,31.81,31.8888,15100,0
+DSEP.US,D,20210409,000000,31.81,31.9247,31.8019,31.9247,4246,0
+DSEP.US,D,20210412,000000,31.83,31.9183,31.822,31.9183,5099,0
+DSEP.US,D,20210413,000000,32,32,31.852,31.9393,878,0
+DSEP.US,D,20210414,000000,31.87,31.9288,31.84,31.915,5036,0
+DSEP.US,D,20210415,000000,31.955,31.9616,31.87,31.9616,3527,0
+DSEP.US,D,20210416,000000,32.07,32.07,31.975,31.975,125,0
+DSEP.US,D,20210419,000000,31.871,31.9401,31.871,31.9401,4261,0
+DSEP.US,D,20210420,000000,31.97,31.97,31.9104,31.9104,328,0
+DSEP.US,D,20210421,000000,32,32.02,31.965,31.965,635,0
+DSEP.US,D,20210422,000000,31.955,31.955,31.9219,31.9219,108,0
+DSEP.US,D,20210423,000000,31.88,31.97,31.88,31.97,349,0
+DSEP.US,D,20210426,000000,31.918,31.975,31.918,31.975,2531,0
+DSEP.US,D,20210427,000000,31.89,31.9848,31.89,31.9848,1168,0
+DSEP.US,D,20210428,000000,31.98,31.9863,31.98,31.9863,236,0
+DSEP.US,D,20210429,000000,32.07,32.09,32,32,1127,0
+DSEP.US,D,20210430,000000,31.9697,31.9697,31.9697,31.9697,5,0
+DSEP.US,D,20210503,000000,31.99,31.99,31.99,31.99,116,0
+DSEP.US,D,20210504,000000,31.945,31.945,31.945,31.945,5,0
+DSEP.US,D,20210505,000000,32.06,32.06,31.97,31.97,1,0
+DSEP.US,D,20210506,000000,31.9975,31.9975,31.9975,31.9975,5,0
+DSEP.US,D,20210507,000000,31.95,31.95,31.95,31.95,195,0
+DSEP.US,D,20210510,000000,31.92,32.0048,31.92,32.0048,207,0
+DSEP.US,D,20210511,000000,31.8585,31.9312,31.85,31.9312,735,0
+DSEP.US,D,20210512,000000,31.835,31.8899,31.7,31.7506,1004,0
+DSEP.US,D,20210513,000000,31.81,31.8966,31.81,31.8966,220,0
+DSEP.US,D,20210514,000000,31.91,31.9938,31.91,31.9938,237,0
+DSEP.US,D,20210517,000000,31.9643,31.9643,31.9643,31.9643,44,0
+DSEP.US,D,20210518,000000,32.07,32.07,31.9479,31.9479,394,0
+DSEP.US,D,20210519,000000,31.77,31.8948,31.77,31.8948,219,0
+DSEP.US,D,20210520,000000,31.9696,31.9696,31.9696,31.9696,5,0
+DSEP.US,D,20210521,000000,31.89,31.9802,31.89,31.9802,216,0
+DSEP.US,D,20210524,000000,31.95,32.04,31.95,32.04,1237,0
+DSEP.US,D,20210525,000000,31.97,32.0247,31.95,31.97,26473,0
+DSEP.US,D,20210526,000000,32.06,32.0611,31.97,32.0611,2212,0
+DSEP.US,D,20210527,000000,32,32.0933,32,32.0933,2630,0
+DSEP.US,D,20210528,000000,32.02,32.1,32.02,32.1,567,0
+DSEP.US,D,20210601,000000,32.115,32.14,32.05,32.14,233043,0
+DSEP.US,D,20210602,000000,32,32.1899,32,32.14,22819,0
+DSEP.US,D,20210603,000000,32.13,32.16,32.0801,32.0801,778,0
+DSEP.US,D,20210604,000000,32.0854,32.1348,32.0854,32.1348,500,0
+DSEP.US,D,20210607,000000,32.125,32.125,32.125,32.125,18,0
+DSEP.US,D,20210608,000000,32.04,32.125,32.04,32.125,103,0
+DSEP.US,D,20210609,000000,32.2199,32.2199,32.115,32.115,722,0
+DSEP.US,D,20210610,000000,32.135,32.155,32.06,32.07,11116,0
+DSEP.US,D,20210611,000000,32.203,32.203,32.0619,32.1648,6136,0
+DSEP.US,D,20210614,000000,32.09,32.09,32.09,32.09,168,0
+DSEP.US,D,20210615,000000,32.087,32.193,32.07,32.145,8350,0
+DSEP.US,D,20210616,000000,32.07,32.1372,32.07,32.1372,146,0
+DSEP.US,D,20210617,000000,32.25,32.25,32.1455,32.1455,1401,0
+DSEP.US,D,20210618,000000,32.0905,32.0905,32.0905,32.0905,18,0
+DSEP.US,D,20210621,000000,32.0001,32.15,32.0001,32.15,792,0
+DSEP.US,D,20210622,000000,32.09,32.1,32.09,32.1,1099,0
+DSEP.US,D,20210623,000000,32.28,32.28,32.1,32.18,3614,0
+DSEP.US,D,20210624,000000,32.11,32.195,32.11,32.195,382,0
+DSEP.US,D,20210625,000000,32.2,32.2,32.2,32.2,1,0
+DSEP.US,D,20210628,000000,32.235,32.235,32.235,32.235,32,0
+DSEP.US,D,20210629,000000,32.26,32.26,32.13,32.195,2303,0
+DSEP.US,D,20210630,000000,32.14,32.195,32.13,32.195,365,0
+DSEP.US,D,20210701,000000,32.15,32.155,32.14,32.155,2296,0
+DSEP.US,D,20210702,000000,32.205,32.205,32.205,32.205,5,0
+DSEP.US,D,20210706,000000,32.2,32.2,32.2,32.2,6,0
+DSEP.US,D,20210707,000000,32.16,32.26,32.16,32.2002,2221,0
+DSEP.US,D,20210708,000000,32.25,32.2585,32.148,32.1885,6333,0
+DSEP.US,D,20210709,000000,32.205,32.205,32.205,32.205,312,0
+DSEP.US,D,20210712,000000,32.205,32.205,32.205,32.205,1,0
+DSEP.US,D,20210713,000000,32.205,32.205,32.205,32.205,102,0
+DSEP.US,D,20210714,000000,32.26,32.3,32.245,32.245,5297,0
+DSEP.US,D,20210715,000000,32.276,32.33,32.24,32.24,1252,0
+DSEP.US,D,20210716,000000,32.23,32.23,32.23,32.23,10,0
+DSEP.US,D,20210719,000000,32.154,32.23,32.0601,32.158,16774,0
+DSEP.US,D,20210720,000000,32.31,32.31,32.215,32.215,716,0
+DSEP.US,D,20210721,000000,32.245,32.245,32.245,32.245,20,0
+DSEP.US,D,20210722,000000,32.25,32.2502,32.25,32.2502,353,0
+DSEP.US,D,20210723,000000,32.2453,32.303,32.23,32.265,784,0
+DSEP.US,D,20210726,000000,32.275,32.275,32.275,32.275,26,0
+DSEP.US,D,20210727,000000,32.24,32.24,32.24,32.24,987,0
+DSEP.US,D,20210728,000000,32.313,32.313,32.313,32.313,1004,0
+DSEP.US,D,20210729,000000,32.275,32.275,32.2747,32.2747,708,0
+DSEP.US,D,20210730,000000,32.275,32.275,32.275,32.275,61,0
+DSEP.US,D,20210802,000000,32.265,32.265,32.265,32.265,226,0
+DSEP.US,D,20210803,000000,32.265,32.285,32.265,32.285,451,0
+DSEP.US,D,20210804,000000,32.285,32.285,32.285,32.285,118,0
+DSEP.US,D,20210805,000000,32.3,32.3,32.285,32.285,354,0
+DSEP.US,D,20210806,000000,32.295,32.295,32.295,32.295,62,0
+DSEP.US,D,20210809,000000,32.295,32.295,32.295,32.295,62,0
+DSEP.US,D,20210810,000000,32.2721,32.2947,32.2721,32.2947,398,0
+DSEP.US,D,20210811,000000,32.287,32.295,32.27,32.295,401,0
+DSEP.US,D,20210812,000000,32.36,32.36,32.285,32.285,463,0
+DSEP.US,D,20210813,000000,32.285,32.285,32.285,32.285,56,0
+DSEP.US,D,20210816,000000,32.3052,32.3052,32.3052,32.3052,280,0
+DSEP.US,D,20210817,000000,32.2268,32.3055,32.2268,32.3055,765,0
+DSEP.US,D,20210818,000000,32.305,32.36,32.2916,32.2916,821,0
+DSEP.US,D,20210819,000000,32.35,32.35,32.35,32.35,2670,0
+DSEP.US,D,20210820,000000,32.32,32.32,32.32,32.32,19,0
+DSEP.US,D,20210823,000000,32.4,32.4,32.3097,32.315,1703,0
+DSEP.US,D,20210824,000000,32.325,32.4,32.325,32.325,1365,0
+DSEP.US,D,20210825,000000,32.31,32.3982,32.274,32.315,9791,0
+DSEP.US,D,20210826,000000,32.31,32.35,32.31,32.3497,952,0
+DSEP.US,D,20210827,000000,32.37,32.3757,32.37,32.3757,6242,0
+DSEP.US,D,20210830,000000,32.41,32.41,32.38,32.38,2921,0
+DSEP.US,D,20210831,000000,32.38,32.38,32.38,32.38,1,0
+DSEP.US,D,20210901,000000,32.4,32.4,32.25,32.325,5633,0
+DSEP.US,D,20210902,000000,32.26,32.3999,32.26,32.335,140445,0
+DSEP.US,D,20210903,000000,32.312,32.3499,32.312,32.345,524,0
+DSEP.US,D,20210907,000000,32.3499,32.3799,32.3179,32.34,3860,0
+DSEP.US,D,20210908,000000,32.32,32.3499,32.28,32.3298,5891,0
+DSEP.US,D,20210909,000000,32.34,32.34,32.34,32.34,47,0
+DSEP.US,D,20210910,000000,32.315,32.33,32.315,32.33,1451,0
+DSEP.US,D,20210913,000000,32.36,32.3899,32.341,32.355,3776,0
+DSEP.US,D,20210914,000000,32.358,32.39,32.32,32.3248,5465,0
+DSEP.US,D,20210915,000000,32.34,32.3799,32.338,32.3449,12636,0
+DSEP.US,D,20210916,000000,32.3699,32.37,32.3,32.3099,42913,0
+DSEP.US,D,20210917,000000,32.34,32.38,32.32,32.36,140958,0
+DSEP.US,D,20210920,000000,32.25,32.25,31.9161,32.1399,85521,0
+DSEP.US,D,20210921,000000,32.21,32.235,32.057,32.14,110890,0
+DSEP.US,D,20210922,000000,32.22,32.3,32.22,32.28,18255,0
+DSEP.US,D,20210923,000000,32.35,32.46,32.35,32.42,49598,0
+DSEP.US,D,20210924,000000,32.41,32.5,32.37,32.478,43489,0
+DSEP.US,D,20210927,000000,32.44,32.4699,32.383,32.41,29717,0
+DSEP.US,D,20210928,000000,32.35,32.3799,32.11,32.155,59342,0
+DSEP.US,D,20210929,000000,32.1799,32.23,32.1517,32.1659,48531,0
+DSEP.US,D,20210930,000000,32.24,32.26,32.01,32.05,74276,0
+DSEP.US,D,20211001,000000,32,32.195,31.95,32.18,19849,0
+DSEP.US,D,20211004,000000,32.15,32.16,31.8901,31.9566,60865,0
+DSEP.US,D,20211005,000000,32.02,32.21,32.02,32.12,15881,0
+DSEP.US,D,20211006,000000,32.04,32.2,31.97,32.175,82551,0
+DSEP.US,D,20211007,000000,32.3,32.369,32.2201,32.29,17163,0
+DSEP.US,D,20211008,000000,32.285,32.32,32.22,32.2447,10358,0
+DSEP.US,D,20211011,000000,32.34,32.34,32.175,32.175,11643,0
+DSEP.US,D,20211012,000000,32.16,32.19,32.1283,32.1283,11530,0
+DSEP.US,D,20211013,000000,32.22,32.33,32.11,32.1849,44363,0
+DSEP.US,D,20211014,000000,32.25,32.44,32.25,32.4,5988,0
+DSEP.US,D,20211015,000000,32.485,32.53,32.4201,32.4947,10073,0
+DSEP.US,D,20211018,000000,32.46,32.58,32.46,32.5443,75861,0
+DSEP.US,D,20211019,000000,32.5201,32.65,32.5201,32.61,34804,0
+DSEP.US,D,20211020,000000,32.66,32.7,32.634,32.655,7942,0
+DSEP.US,D,20211021,000000,32.66,32.6849,32.61,32.65,4075,0
+DSEP.US,D,20211022,000000,32.695,32.705,32.67,32.6896,1671,0
+DSEP.US,D,20211025,000000,32.695,32.7598,32.6533,32.7598,8962,0
+DSEP.US,D,20211026,000000,32.86,32.86,32.7,32.7,16641,0
+DSEP.US,D,20211027,000000,32.82,32.82,32.6976,32.6976,8078,0
+DSEP.US,D,20211028,000000,32.74,32.83,32.7301,32.7892,10944,0
+DSEP.US,D,20211029,000000,32.78,32.81,32.77,32.7944,1925,0
+DSEP.US,D,20211101,000000,32.834,32.85,32.7701,32.8399,1228,0
+DSEP.US,D,20211102,000000,32.8,32.91,32.8,32.8897,1994,0
+DSEP.US,D,20211103,000000,32.885,32.969,32.885,32.9646,3489,0
+DSEP.US,D,20211104,000000,32.984,32.9898,32.984,32.9898,198,0
+DSEP.US,D,20211105,000000,33,33,32.9401,32.9792,907,0
+DSEP.US,D,20211108,000000,32.99,33,32.985,32.9957,17317,0
+DSEP.US,D,20211109,000000,32.96,32.98,32.931,32.9488,5743,0
+DSEP.US,D,20211110,000000,32.94,32.94,32.84,32.8853,2018,0
+DSEP.US,D,20211111,000000,32.895,32.895,32.8847,32.8847,149,0
+DSEP.US,D,20211112,000000,32.979,32.979,32.94,32.94,353,0
+DSEP.US,D,20211115,000000,32.93,32.93,32.93,32.93,69,0
+DSEP.US,D,20211116,000000,32.94,32.9812,32.94,32.9812,544,0
+DSEP.US,D,20211117,000000,32.99,32.99,32.9398,32.9398,1260,0
+DSEP.US,D,20211118,000000,32.96,32.98,32.92,32.9575,944,0
+DSEP.US,D,20211119,000000,32.97,32.99,32.9549,32.9549,1873,0
+DSEP.US,D,20211122,000000,33.038,33.04,32.913,32.913,3296,0
+DSEP.US,D,20211123,000000,32.87,32.9288,32.87,32.9149,47088,0
+DSEP.US,D,20211124,000000,32.91,32.935,32.8876,32.935,1033,0
+DSEP.US,D,20211126,000000,32.6604,32.6604,32.6604,32.6604,7,0
+DSEP.US,D,20211129,000000,32.8523,32.8523,32.8523,32.8523,35,0
+DSEP.US,D,20211130,000000,32.7799,32.7799,32.54,32.581,1140,0
+DSEP.US,D,20211201,000000,32.79,32.8,32.5,32.5,2529,0
+DSEP.US,D,20211202,000000,32.44,32.597,32.44,32.5799,7402,0
+DSEP.US,D,20211203,000000,32.62,32.62,32.36,32.4534,5271,0
+DSEP.US,D,20211206,000000,32.55,32.71,32.55,32.659,28450,0
+DSEP.US,D,20211207,000000,32.805,32.8778,32.805,32.8778,920,0
+DSEP.US,D,20211208,000000,32.97,32.99,32.949,32.949,3708,0
+DSEP.US,D,20211209,000000,32.95,32.96,32.8701,32.8888,2519,0
+DSEP.US,D,20211210,000000,32.915,32.98,32.91,32.9201,2462,0
+DSEP.US,D,20211213,000000,32.96,32.96,32.8881,32.8881,4747,0
+DSEP.US,D,20211214,000000,32.75,32.85,32.75,32.8,5420,0
+DSEP.US,D,20211215,000000,32.745,32.9439,32.7,32.9439,4968,0
+DSEP.US,D,20211216,000000,32.97,32.97,32.76,32.8561,18970,0
+DSEP.US,D,20211217,000000,32.705,32.78,32.65,32.7419,10100,0
+DSEP.US,D,20211220,000000,32.53,32.6316,32.47,32.6316,55780,0
+DSEP.US,D,20211221,000000,32.68,32.84,32.67,32.77,11827,0
+DSEP.US,D,20211222,000000,32.93,32.9348,32.93,32.9348,237,0
+DSEP.US,D,20211223,000000,32.9961,32.9961,32.9961,32.9961,52,0
+DSEP.US,D,20211227,000000,33.03,33.0999,33.03,33.0999,499,0
+DSEP.US,D,20211228,000000,33.1,33.105,33.09,33.0951,600,0
+DSEP.US,D,20211229,000000,33.14,33.14,33.126,33.126,165,0
+DSEP.US,D,20211230,000000,33.17,33.17,33.118,33.118,866,0
+DSEP.US,D,20211231,000000,33.0701,33.12,33.0701,33.1157,1669,0
+DSEP.US,D,20220103,000000,33.1431,33.1431,33.1431,33.1431,87,0
+DSEP.US,D,20220104,000000,33.14,33.1702,33.14,33.1702,6650,0
+DSEP.US,D,20220105,000000,33.15,33.2,32.92,32.92,21969,0
+DSEP.US,D,20220106,000000,32.9761,32.99,32.94,32.9567,3386,0
+DSEP.US,D,20220107,000000,32.9,32.999,32.89,32.89,31378,0
+DSEP.US,D,20220110,000000,32.755,32.9294,32.755,32.9294,1776,0
+DSEP.US,D,20220111,000000,33.0367,33.0367,33.0367,33.0367,1,0
+DSEP.US,D,20220112,000000,33.0601,33.0601,33.0601,33.0601,63,0
+DSEP.US,D,20220113,000000,32.915,32.915,32.915,32.915,98,0
+DSEP.US,D,20220114,000000,32.7902,32.9196,32.7902,32.91,7433,0
+DSEP.US,D,20220118,000000,32.76,32.76,32.71,32.7143,1515,0
+DSEP.US,D,20220119,000000,32.805,32.805,32.648,32.648,4979,0
+DSEP.US,D,20220120,000000,32.4965,32.4965,32.4965,32.4965,135,0
+DSEP.US,D,20220121,000000,32.36,32.45,32.2497,32.2497,21261,0
+DSEP.US,D,20220124,000000,31.88,32.2785,31.72,32.2785,13774,0
+DSEP.US,D,20220125,000000,31.97,32.22,31.92,32.1318,13308,0
+DSEP.US,D,20220126,000000,32.27,32.28,32.02,32.1032,446,0
+DSEP.US,D,20220127,000000,32.37,32.37,32.03,32.0534,1936,0
+DSEP.US,D,20220128,000000,31.93,32.39,31.93,32.39,6204,0
+DSEP.US,D,20220131,000000,32.43,32.59,32.43,32.5571,5485,0
+DSEP.US,D,20220201,000000,32.62,32.6847,32.62,32.6847,333,0
+DSEP.US,D,20220202,000000,32.76,32.817,32.7105,32.817,2863,0
+DSEP.US,D,20220203,000000,32.58,32.665,32.44,32.4897,3157,0
+DSEP.US,D,20220204,000000,32.5729,32.5729,32.5729,32.5729,258,0
+DSEP.US,D,20220207,000000,32.54,32.54,32.4958,32.4958,100,0
+DSEP.US,D,20220208,000000,32.56,32.6285,32.56,32.6285,320,0
+DSEP.US,D,20220209,000000,32.7789,32.7789,32.7789,32.7789,166,0
+DSEP.US,D,20220210,000000,32.5454,32.5454,32.5454,32.5454,18,0
+DSEP.US,D,20220211,000000,32.3478,32.3478,32.3478,32.3478,77,0
+DSEP.US,D,20220214,000000,32.3,32.31,32.2,32.271,7305,0
+DSEP.US,D,20220215,000000,32.4154,32.463,32.4154,32.463,328,0
+DSEP.US,D,20220216,000000,32.48,32.55,32.48,32.5107,6191,0
+DSEP.US,D,20220217,000000,32.31,32.42,32.2411,32.2411,3917,0
+DSEP.US,D,20220218,000000,32.1533,32.1533,32.1533,32.1533,136,0
+DSEP.US,D,20220222,000000,32.0801,32.11,31.97,32.02,7052,0
+DSEP.US,D,20220223,000000,31.92,31.92,31.7461,31.7461,200,0
+DSEP.US,D,20220224,000000,31.48,31.9239,31.48,31.9239,1475,0
+DSEP.US,D,20220225,000000,32.0916,32.232,32.0916,32.232,548,0
+DSEP.US,D,20220228,000000,32.13,32.2002,32.13,32.2002,9394,0
+DSEP.US,D,20220301,000000,32.01,32.03,31.94,31.9644,4440,0
+DSEP.US,D,20220302,000000,32.12,32.2864,32.12,32.2864,278,0
+DSEP.US,D,20220303,000000,32.21,32.21,32.1599,32.1599,200,0
+DSEP.US,D,20220304,000000,32.077,32.077,32.077,32.077,40,0
+DSEP.US,D,20220307,000000,31.809,31.809,31.6667,31.6667,446,0
+DSEP.US,D,20220308,000000,31.54,31.86,31.54,31.5683,2105,0
+DSEP.US,D,20220309,000000,31.8301,31.8813,31.8301,31.8813,700,0
+DSEP.US,D,20220310,000000,31.77,31.8523,31.76,31.8523,526,0
+DSEP.US,D,20220311,000000,31.6793,31.6793,31.6793,31.6793,13,0
+DSEP.US,D,20220314,000000,31.5442,31.5442,31.5442,31.5442,152,0
+DSEP.US,D,20220315,000000,31.7899,31.846,31.71,31.846,4140,0
+DSEP.US,D,20220316,000000,32.06,32.1659,31.9,32.1659,6026,0
+DSEP.US,D,20220317,000000,32.181,32.4,32.181,32.3512,9757,0
+DSEP.US,D,20220318,000000,32.4299,32.5357,32.42,32.5357,967,0
+DSEP.US,D,20220321,000000,32.5599,32.5599,32.5144,32.5144,5101,0
+DSEP.US,D,20220322,000000,32.6799,32.6799,32.658,32.658,173,0
+DSEP.US,D,20220323,000000,32.51,32.6057,32.51,32.5244,2044,0
+DSEP.US,D,20220324,000000,32.6969,32.6969,32.6969,32.6969,1386,0
+DSEP.US,D,20220325,000000,32.72,32.7521,32.6211,32.7521,1697,0
+DSEP.US,D,20220328,000000,32.6657,32.8375,32.6657,32.8375,117,0
+DSEP.US,D,20220329,000000,32.993,32.993,32.993,32.993,20,0
+DSEP.US,D,20220330,000000,32.86,32.898,32.86,32.898,131,0
+DSEP.US,D,20220331,000000,32.763,32.763,32.763,32.763,1,0
+DSEP.US,D,20220401,000000,32.76,32.7863,32.65,32.7863,39303,0
+DSEP.US,D,20220404,000000,32.8,32.8739,32.8,32.8739,300,0
+DSEP.US,D,20220405,000000,32.85,32.865,32.7291,32.7291,3051,0
+DSEP.US,D,20220406,000000,32.54,32.6131,32.54,32.6131,4042,0
+DSEP.US,D,20220407,000000,32.53,32.67,32.5201,32.6639,4618,0
+DSEP.US,D,20220408,000000,32.75,32.75,32.6212,32.6212,3632,0
+DSEP.US,D,20220411,000000,32.48,32.48,32.3918,32.3918,915,0
+DSEP.US,D,20220412,000000,32.55,32.55,32.32,32.3424,3721,0
+DSEP.US,D,20220413,000000,32.3389,32.4892,32.3389,32.4892,2546,0
+DSEP.US,D,20220414,000000,32.44,32.44,32.3182,32.3182,310,0
+DSEP.US,D,20220418,000000,32.419,32.419,32.2975,32.2975,183,0
+DSEP.US,D,20220419,000000,32.36,32.5293,32.33,32.5293,2200,0
+DSEP.US,D,20220420,000000,32.56,32.57,32.52,32.5221,14728,0
+DSEP.US,D,20220421,000000,32.3171,32.3171,32.3171,32.3171,1,0
+DSEP.US,D,20220422,000000,32.24,32.24,31.9134,31.9134,8332,0
+DSEP.US,D,20220425,000000,31.71,31.9695,31.71,31.9695,2743,0
+DSEP.US,D,20220426,000000,31.65,31.6999,31.568,31.568,1876,0
+DSEP.US,D,20220427,000000,31.64,31.769,31.57,31.62,34307,0
+DSEP.US,D,20220428,000000,31.65,31.99,31.65,31.8848,3101,0
+DSEP.US,D,20220429,000000,31.75,31.79,31.3458,31.3458,4459,0
+DSEP.US,D,20220502,000000,31.34,31.445,31.22,31.4126,2538,0
+DSEP.US,D,20220503,000000,31.46,31.54,31.46,31.5147,800,0
+DSEP.US,D,20220504,000000,31.519,31.938,31.479,31.938,877,0
+DSEP.US,D,20220505,000000,31.74,31.759,31.383,31.383,5009,0
+DSEP.US,D,20220506,000000,31.27,31.3387,31.225,31.3387,6174,0
+DSEP.US,D,20220509,000000,31.17,31.17,30.8964,30.8964,6398,0
+DSEP.US,D,20220510,000000,31.13,31.13,30.86,30.9211,13911,0
+DSEP.US,D,20220511,000000,30.93,31.06,30.7,30.7012,14404,0
+DSEP.US,D,20220512,000000,30.59,30.6753,30.59,30.6753,2782,0
+DSEP.US,D,20220513,000000,30.92,31.09,30.88,31.01,2733,0
+DSEP.US,D,20220516,000000,30.93,31.009,30.92,30.9461,671,0
+DSEP.US,D,20220517,000000,31.11,31.15,31.0461,31.11,16669,0
+DSEP.US,D,20220518,000000,30.95,30.95,30.71,30.71,6762,0
+DSEP.US,D,20220519,000000,30.5,30.65,30.5,30.5948,974,0
+DSEP.US,D,20220520,000000,30.47,30.6,30.47,30.6,4344,0
+DSEP.US,D,20220523,000000,30.62,30.7839,30.62,30.7839,354,0
+DSEP.US,D,20220524,000000,30.6497,30.75,30.575,30.7326,41058,0
+DSEP.US,D,20220525,000000,30.73,30.92,30.71,30.8198,819349,0
+DSEP.US,D,20220526,000000,31.078,31.13,31.05,31.06,13417,0
+DSEP.US,D,20220527,000000,31.2515,31.3653,31.25,31.3653,8909,0
+DSEP.US,D,20220531,000000,31.45,31.45,31.29,31.35,13684,0
+DSEP.US,D,20220601,000000,31.1377,31.3299,31.1377,31.25,1439,0
+DSEP.US,D,20220602,000000,31.19,31.454,31.18,31.454,29566,0
+DSEP.US,D,20220603,000000,31.32,31.32,31.1894,31.2271,3421,0
+DSEP.US,D,20220606,000000,31.4489,31.4489,31.24,31.2606,2147,0
+DSEP.US,D,20220607,000000,31.3608,31.44,31.25,31.3957,3475,0
+DSEP.US,D,20220608,000000,31.315,31.365,31.1801,31.222,7134,0
+DSEP.US,D,20220609,000000,31.1684,31.19,30.927,30.927,2983,0
+DSEP.US,D,20220610,000000,30.625,30.69,30.59,30.6288,4120,0
+DSEP.US,D,20220613,000000,30.31,30.38,30.2559,30.2559,3253,0
+DSEP.US,D,20220614,000000,30.2661,30.2661,30.2,30.2411,1735,0
+DSEP.US,D,20220615,000000,30.32,30.47,30.27,30.341,15461,0
+DSEP.US,D,20220616,000000,30.179,30.179,30.05,30.13,9200,0
+DSEP.US,D,20220617,000000,30.1492,30.189,30.09,30.17,3193,0
+DSEP.US,D,20220621,000000,30.28,30.33,30.28,30.32,2670,0
+DSEP.US,D,20220622,000000,30.31,30.37,30.31,30.33,17596,0
+DSEP.US,D,20220623,000000,30.32,30.36,30.27,30.343,36892,0
+DSEP.US,D,20220624,000000,30.48,30.56,30.48,30.5582,1147,0
+DSEP.US,D,20220627,000000,30.53,30.57,30.4701,30.52,5347,0
+DSEP.US,D,20220628,000000,30.58,30.58,30.3759,30.3759,9723,0
+DSEP.US,D,20220629,000000,30.3237,30.42,30.3237,30.3807,4779,0
+DSEP.US,D,20220630,000000,30.24,30.3999,30.24,30.3049,2144,0
+DSEP.US,D,20220701,000000,30.35,30.3892,30.28,30.3761,10281,0
+DSEP.US,D,20220705,000000,30.29,30.36,30.26,30.355,6518,0
+DSEP.US,D,20220706,000000,30.36,30.44,30.34,30.4055,2955,0
+DSEP.US,D,20220707,000000,30.509,30.54,30.5,30.53,5486,0
+DSEP.US,D,20220708,000000,30.5299,30.5299,30.4884,30.4884,380,0
+DSEP.US,D,20220711,000000,30.42,30.47,30.37,30.45,2177,0
+DSEP.US,D,20220712,000000,30.3886,30.4,30.32,30.36,31798,0
+DSEP.US,D,20220713,000000,30.32,30.38,30.29,30.35,10286,0
+DSEP.US,D,20220714,000000,30.33,30.37,30.3076,30.33,57657,0
+DSEP.US,D,20220715,000000,30.405,30.43,30.38,30.4052,2593,0
+DSEP.US,D,20220718,000000,30.4192,30.4192,30.355,30.3648,3946,0
+DSEP.US,D,20220719,000000,30.37,30.56,30.37,30.5207,23627,0
+DSEP.US,D,20220720,000000,30.55,30.62,30.5244,30.6,299836,0
+DSEP.US,D,20220721,000000,30.62,30.67,30.51,30.67,46239,0
+DSEP.US,D,20220722,000000,30.67,30.67,30.5184,30.59,14038,0
+DSEP.US,D,20220725,000000,30.62,30.62,30.52,30.56,4712,0
+DSEP.US,D,20220726,000000,30.5499,30.5499,30.4857,30.4857,397,0
+DSEP.US,D,20220727,000000,30.589,30.69,30.51,30.6489,4719,0
+DSEP.US,D,20220728,000000,30.7328,30.7499,30.73,30.7434,1252,0
+DSEP.US,D,20220729,000000,30.8893,30.915,30.8893,30.902,306,0
+DSEP.US,D,20220801,000000,30.9599,30.96,30.85,30.86,29661,0
+DSEP.US,D,20220802,000000,30.879,30.94,30.8,30.8182,180550,0
+DSEP.US,D,20220803,000000,30.92,31.03,30.8965,31,5511,0
+DSEP.US,D,20220804,000000,30.95,30.9799,30.95,30.9615,7748,0
+DSEP.US,D,20220805,000000,30.8508,30.93,30.8508,30.8968,12632,0
+DSEP.US,D,20220808,000000,30.91,30.91,30.8838,30.8838,1570,0
+DSEP.US,D,20220809,000000,30.828,30.835,30.76,30.7705,51861,0
+DSEP.US,D,20220810,000000,30.97,31.0799,30.97,31.0556,4545,0
+DSEP.US,D,20220811,000000,31.1843,31.1843,31.04,31.04,81302,0
+DSEP.US,D,20220812,000000,31.2578,31.3622,31.2578,31.3622,91165,0
+DSEP.US,D,20220815,000000,31.3134,31.48,31.3134,31.4458,9400,0
+DSEP.US,D,20220816,000000,31.51,31.52,31.51,31.52,1910,0
+DSEP.US,D,20220817,000000,31.34,31.39,31.2901,31.3375,12119,0
+DSEP.US,D,20220818,000000,31.29,31.349,31.29,31.3201,131804,0
+DSEP.US,D,20220819,000000,31.225,31.225,31.08,31.0934,3973,0
+DSEP.US,D,20220822,000000,30.88,30.88,30.74,30.7621,19205,0
+DSEP.US,D,20220823,000000,30.77,30.78,30.7,30.73,111496,0
+DSEP.US,D,20220824,000000,30.73,30.76,30.68,30.715,1496773,0
+DSEP.US,D,20220825,000000,30.8599,30.89,30.785,30.87,12990,0
+DSEP.US,D,20220826,000000,30.8661,30.8661,30.51,30.51,83245,0
+DSEP.US,D,20220829,000000,30.495,30.58,30.495,30.5348,65663,0
+DSEP.US,D,20220830,000000,30.42,30.48,30.41,30.4419,3045,0
+DSEP.US,D,20220831,000000,30.435,30.46,30.43,30.46,15217,0
+DSEP.US,D,20220901,000000,30.37,30.45,30.37,30.44,185658,0
+DSEP.US,D,20220902,000000,30.5099,30.5099,30.425,30.46,15199,0
+DSEP.US,D,20220906,000000,30.44,30.45,30.37,30.409,11436,0
+DSEP.US,D,20220907,000000,30.4242,30.48,30.415,30.47,12514,0
+DSEP.US,D,20220908,000000,30.4563,30.47,30.425,30.425,8217,0
+DSEP.US,D,20220909,000000,30.43,30.5,30.42,30.45,14276,0
+DSEP.US,D,20220912,000000,30.46,30.53,30.4402,30.4957,73630,0
+DSEP.US,D,20220913,000000,30.4423,30.46,30.361,30.38,86514,0
+DSEP.US,D,20220914,000000,30.4,30.44,30.3601,30.3958,18256,0
+DSEP.US,D,20220915,000000,30.42,30.48,30.39,30.47,242054,0
+DSEP.US,D,20220916,000000,30.47,30.49,30.36,30.36,807272,0
+DSEP.US,D,20220919,000000,30.35,30.59,30.35,30.57,383372,0
+DSEP.US,D,20220920,000000,30.36,30.45,30.261,30.39,133572,0
+DSEP.US,D,20220921,000000,30.48,30.5599,30.16,30.16,122997,0
+DSEP.US,D,20220922,000000,30.07,30.11,29.9644,30.035,263058,0
+DSEP.US,D,20220923,000000,29.7889,29.796,29.54,29.75,339556,0
+DSEP.US,D,20220926,000000,29.6,29.83,29.53,29.5811,811733,0
+DSEP.US,D,20220927,000000,29.74,29.7911,29.4201,29.56,116616,0
+DSEP.US,D,20220928,000000,29.57,29.9192,29.57,29.87,445089,0
+DSEP.US,D,20220929,000000,29.57,29.609,29.3681,29.5189,292295,0
+DSEP.US,D,20220930,000000,29.51,29.68,29.3,29.3599,98202,0
+DSEP.US,D,20221003,000000,29.445,29.79,29.42,29.7,170785,0
+DSEP.US,D,20221004,000000,29.9,30.1628,29.9,30.1173,260576,0
+DSEP.US,D,20221005,000000,30.02,30.22,29.885,30.13,352684,0
+DSEP.US,D,20221006,000000,30,30.1699,29.9401,29.97,67866,0
+DSEP.US,D,20221007,000000,29.82,29.82,29.435,29.52,88288,0
+DSEP.US,D,20221010,000000,29.52,29.52,29.31,29.4061,134982,0
+DSEP.US,D,20221011,000000,29.315,29.5,29.21,29.299,154017,0
+DSEP.US,D,20221012,000000,29.34,29.38,29.2473,29.2618,169650,0
+DSEP.US,D,20221013,000000,28.97,29.679,28.8891,29.613,199481,0
+DSEP.US,D,20221014,000000,29.725,29.725,29.2501,29.27,336463,0
+DSEP.US,D,20221017,000000,29.56,29.68,29.56,29.59,109610,0
+DSEP.US,D,20221018,000000,29.97,29.97,29.68,29.79,103059,0
+DSEP.US,D,20221019,000000,29.74,29.81,29.58,29.67,90269,0
+DSEP.US,D,20221020,000000,29.68,29.835,29.54,29.55,93350,0
+DSEP.US,D,20221021,000000,29.62,29.98,29.53,29.96,212666,0
+DSEP.US,D,20221024,000000,30.05,30.13,29.8999,30.0645,116560,0
+DSEP.US,D,20221025,000000,30.1897,30.33,30.11,30.33,51018,0
+DSEP.US,D,20221026,000000,30.2001,30.43,30.2001,30.27,124661,0
+DSEP.US,D,20221027,000000,30.24,30.36,30.15,30.2,87107,0
+DSEP.US,D,20221028,000000,30.27,30.54,30.2001,30.535,102004,0
+DSEP.US,D,20221031,000000,30.42,30.5,30.39,30.46,59036,0
+DSEP.US,D,20221101,000000,30.52,30.52,30.36,30.42,22769,0
+DSEP.US,D,20221102,000000,30.32,30.54,30.0193,30.0193,61063,0
+DSEP.US,D,20221103,000000,29.85,29.98,29.85,29.8808,50681,0
+DSEP.US,D,20221104,000000,30.03,30.15,29.84,30.09,82375,0
+DSEP.US,D,20221107,000000,30.08,30.25,30.08,30.2155,32835,0
+DSEP.US,D,20221108,000000,30.2796,30.42,30.155,30.27,14811,0
+DSEP.US,D,20221109,000000,30.27,30.27,29.9901,30.03,65306,0
+DSEP.US,D,20221110,000000,30.63,30.8204,30.5299,30.8204,201669,0
+DSEP.US,D,20221111,000000,30.78,30.9799,30.7708,30.9499,16243,0
+DSEP.US,D,20221114,000000,30.8,31,30.78,30.78,185048,0
+DSEP.US,D,20221115,000000,31.04,31.08,30.85,30.975,43669,0
+DSEP.US,D,20221116,000000,30.83,30.9,30.83,30.9,26976,0
+DSEP.US,D,20221117,000000,30.69,30.82,30.66,30.8,35437,0
+DSEP.US,D,20221118,000000,30.89,30.92,30.78,30.89,9848,0
+DSEP.US,D,20221121,000000,30.8493,30.8999,30.79,30.8662,73618,0
+DSEP.US,D,20221122,000000,30.98,31.0673,30.91,31.05,17156,0
+DSEP.US,D,20221123,000000,31.02,31.15,31.02,31.14,1543187,0
+DSEP.US,D,20221125,000000,31.2,31.2,31.1556,31.1556,2694,0
+DSEP.US,D,20221128,000000,31.05,31.05,30.91,30.91,9301,0
+DSEP.US,D,20221129,000000,30.8729,30.95,30.8729,30.94,3488,0
+DSEP.US,D,20221130,000000,30.94,31.36,30.86,31.36,16090,0
+DSEP.US,D,20221201,000000,31.46,31.46,31.34,31.38,53366,0
+DSEP.US,D,20221202,000000,31.17,31.405,31.17,31.35,17507,0
+DSEP.US,D,20221205,000000,31.25,31.28,31.1,31.1,3847,0
+DSEP.US,D,20221206,000000,31.08,31.2,30.85,30.96,58772,0
+DSEP.US,D,20221207,000000,30.955,30.955,30.8795,30.8795,11520,0
+DSEP.US,D,20221208,000000,31.0545,31.0545,30.985,31.01,15541,0
+DSEP.US,D,20221209,000000,31.06,31.09,30.94,30.94,20838,0
+DSEP.US,D,20221212,000000,30.935,31.13,30.935,31.08,14728,0
+DSEP.US,D,20221213,000000,31.33,31.36,31.16,31.25,26840,0
+DSEP.US,D,20221214,000000,31.35,31.3899,31.105,31.1934,4241,0
+DSEP.US,D,20221215,000000,30.92,30.92,30.715,30.745,13827,0
+DSEP.US,D,20221216,000000,30.68,30.69,30.4822,30.59,40673,0
+DSEP.US,D,20221219,000000,30.58,30.58,30.4301,30.53,85865,0
+DSEP.US,D,20221220,000000,30.39,30.5683,30.39,30.4992,4519,0
+DSEP.US,D,20221221,000000,30.75,30.79,30.71,30.71,90365,0
+DSEP.US,D,20221222,000000,30.48,30.49,30.27,30.48,18571,0
+DSEP.US,D,20221223,000000,30.45,30.6226,30.41,30.57,55698,0
+DSEP.US,D,20221227,000000,30.57,30.64,30.52,30.59,6268,0
+DSEP.US,D,20221228,000000,30.5,30.605,30.3701,30.39,26880,0
+DSEP.US,D,20221229,000000,30.59,30.645,30.56,30.59,10525,0
+DSEP.US,D,20221230,000000,30.47,30.65,30.46,30.65,5415,0
+DSEP.US,D,20230103,000000,30.7,30.71,30.4455,30.5348,6520,0
+DSEP.US,D,20230104,000000,30.58,30.695,30.53,30.61,8532,0
+DSEP.US,D,20230105,000000,30.5,30.56,30.41,30.41,123104,0
+DSEP.US,D,20230106,000000,30.54,30.9,30.51,30.8,187432,0
+DSEP.US,D,20230109,000000,30.89,31.07,30.8188,30.8188,5035,0
+DSEP.US,D,20230110,000000,30.84,30.9589,30.825,30.9589,124343,0
+DSEP.US,D,20230111,000000,31.0301,31.1553,31.0301,31.1553,12906,0
+DSEP.US,D,20230112,000000,31.1201,31.3,31.1201,31.2148,11071,0
+DSEP.US,D,20230113,000000,31.18,31.3314,31.17,31.3314,14550,0
+DSEP.US,D,20230117,000000,31.4299,31.4299,31.3131,31.3235,7722,0
+DSEP.US,D,20230118,000000,31.43,31.43,31.05,31.05,20401,0
+DSEP.US,D,20230119,000000,30.976,31.03,30.8401,30.9524,5235,0
+DSEP.US,D,20230120,000000,31.02,31.2818,31.02,31.2818,22518,0
+DSEP.US,D,20230123,000000,31.47,31.58,31.43,31.491,70244,0
+DSEP.US,D,20230124,000000,31.43,31.49,31.41,31.4832,26024,0
+DSEP.US,D,20230125,000000,31.33,31.475,31.195,31.458,9872,0
+DSEP.US,D,20230126,000000,31.56,31.67,31.48,31.67,153361,0
+DSEP.US,D,20230127,000000,31.69,31.7924,31.69,31.7441,5435,0
+DSEP.US,D,20230130,000000,31.65,31.6802,31.472,31.472,3170,0
+DSEP.US,D,20230131,000000,31.57,31.7711,31.57,31.7711,26417,0
+DSEP.US,D,20230201,000000,31.75,32.065,31.61,31.9728,47651,0
+DSEP.US,D,20230202,000000,32.13,32.255,32.052,32.2072,500135,0
+DSEP.US,D,20230203,000000,32.12,32.18,32,32.0204,22621,0
+DSEP.US,D,20230206,000000,31.91,31.9304,31.85,31.882,39047,0
+DSEP.US,D,20230207,000000,31.85,32.16,31.8146,32.1512,208098,0
+DSEP.US,D,20230208,000000,32.08,32.08,31.91,31.9227,392369,0
+DSEP.US,D,20230209,000000,32,32.02,31.75,31.7863,1443382,0
+DSEP.US,D,20230210,000000,31.69,31.83,31.69,31.82,41601,0
+DSEP.US,D,20230213,000000,31.87,31.99,31.87,31.9784,51629,0
+DSEP.US,D,20230214,000000,31.98,32.09,31.8506,32.0496,35147,0
+DSEP.US,D,20230215,000000,31.95,32.06,31.95,32.06,6313,0
+DSEP.US,D,20230216,000000,31.82,32.05,31.82,31.8378,16243,0
+DSEP.US,D,20230217,000000,31.7,31.7737,31.66,31.7737,16346,0
+DSEP.US,D,20230221,000000,31.54,31.54,31.4,31.4197,9502,0
+DSEP.US,D,20230222,000000,31.4,31.48,31.312,31.3784,31979,0
+DSEP.US,D,20230223,000000,31.55,31.55,31.37,31.4912,12839,0
+DSEP.US,D,20230224,000000,31.19,31.2625,31.1768,31.2625,7149,0
+DSEP.US,D,20230227,000000,31.42,31.48,31.3399,31.3399,16203,0
+DSEP.US,D,20230228,000000,31.33,31.35,31.27,31.3175,3623,0
+DSEP.US,D,20230301,000000,31.2923,31.2923,31.16,31.19,5645,0
+DSEP.US,D,20230302,000000,31.16,31.3335,31.1201,31.3335,14580,0
+DSEP.US,D,20230303,000000,31.46,31.6394,31.46,31.6394,3885,0
+DSEP.US,D,20230306,000000,31.75,31.79,31.655,31.655,1171,0
+DSEP.US,D,20230307,000000,31.65,31.65,31.33,31.35,12722,0
+DSEP.US,D,20230308,000000,31.36,31.41,31.26,31.36,9468,0
+DSEP.US,D,20230309,000000,31.448,31.448,30.99,31.0269,180611,0
+DSEP.US,D,20230310,000000,30.92,30.94,30.7593,30.7593,10168,0
+DSEP.US,D,20230313,000000,30.67,30.93,30.67,30.7878,18504,0
+DSEP.US,D,20230314,000000,31.03,31.12,30.91,31.0625,8036,0
+DSEP.US,D,20230315,000000,30.86,30.9296,30.752,30.9296,9432,0
+DSEP.US,D,20230316,000000,30.91,31.3,30.91,31.2917,4631,0
+DSEP.US,D,20230317,000000,31.17,31.25,31.0595,31.1126,5055,0
+DSEP.US,D,20230320,000000,31.16,31.2953,31.1201,31.24,70382,0
+DSEP.US,D,20230321,000000,31.49,31.5347,31.35,31.5347,49673,0
+DSEP.US,D,20230322,000000,31.48,31.65,31.2568,31.2568,30161,0
+DSEP.US,D,20230323,000000,31.3313,31.54,31.115,31.2862,31429,0
+DSEP.US,D,20230324,000000,31.14,31.3575,31.14,31.3575,5387,0
+DSEP.US,D,20230327,000000,31.47,31.49,31.375,31.38,19470,0
+DSEP.US,D,20230328,000000,31.44,31.44,31.27,31.3562,14768,0
+DSEP.US,D,20230329,000000,31.5648,31.6475,31.5111,31.6475,19699,0
+DSEP.US,D,20230330,000000,31.74,31.76,31.645,31.7439,17906,0
+DSEP.US,D,20230331,000000,31.88,32.022,31.85,32.022,2195,0
+DSEP.US,D,20230403,000000,32.1,32.14,32.011,32.118,46545,0
+DSEP.US,D,20230404,000000,32,32.055,31.97,32.0302,7612,0
+DSEP.US,D,20230405,000000,31.97,31.988,31.9,31.988,2280,0
+DSEP.US,D,20230406,000000,31.93,32.11,31.9269,32.06,13448,0
+DSEP.US,D,20230410,000000,31.94,32.0563,31.94,32.0563,7365,0
+DSEP.US,D,20230411,000000,32.0999,32.135,32.065,32.065,10925,0
+DSEP.US,D,20230412,000000,32.17,32.19,31.99,31.9957,6509,0
+DSEP.US,D,20230413,000000,32.05,32.29,32.05,32.2749,650662,0
+DSEP.US,D,20230414,000000,32.35,32.35,32.14,32.2394,16678,0
+DSEP.US,D,20230417,000000,32.18,32.3157,32.18,32.3157,8788,0
+DSEP.US,D,20230418,000000,32.34,32.3596,32.27,32.3596,12635,0
+DSEP.US,D,20230419,000000,32.24,32.3798,32.23,32.3533,76794,0
+DSEP.US,D,20230420,000000,32.25,32.325,32.1601,32.2439,3914,0
+DSEP.US,D,20230421,000000,32.22,32.3,32.185,32.27,49204,0
+DSEP.US,D,20230424,000000,32.25,32.32,32.2204,32.27,7871,0
+DSEP.US,D,20230425,000000,32.19,32.19,31.965,31.965,4882,0
+DSEP.US,D,20230426,000000,31.93,32.02,31.8582,31.87,5131,0
+DSEP.US,D,20230427,000000,31.94,32.31,31.94,32.2825,111288,0
+DSEP.US,D,20230428,000000,32.33,32.46,32.33,32.46,75694,0
+DSEP.US,D,20230501,000000,32.485,32.555,32.47,32.47,10797,0
+DSEP.US,D,20230502,000000,32.12,32.2384,32.12,32.2384,3015,0
+DSEP.US,D,20230503,000000,32.26,32.34,32.05,32.05,6836,0
+DSEP.US,D,20230504,000000,31.92,31.93,31.87,31.9057,5906,0
+DSEP.US,D,20230505,000000,32.165,32.33,32.15,32.3131,1444,0
+DSEP.US,D,20230508,000000,32.29,32.335,32.29,32.335,9286,0
+DSEP.US,D,20230509,000000,32.224,32.3,32.2101,32.2375,8860,0
+DSEP.US,D,20230510,000000,32.34,32.37,32.23,32.3518,78765,0
+DSEP.US,D,20230511,000000,32.225,32.3124,32.225,32.298,2022,0
+DSEP.US,D,20230512,000000,32.35,32.35,32.1201,32.2848,21978,0
+DSEP.US,D,20230515,000000,32.26,32.35,32.26,32.3474,7077,0
+DSEP.US,D,20230516,000000,32.33,32.33,32.2175,32.2175,19921,0
+DSEP.US,D,20230517,000000,32.27,32.4957,32.27,32.4957,4708,0
+DSEP.US,D,20230518,000000,32.52,32.7126,32.495,32.7126,8928,0
+DSEP.US,D,20230519,000000,32.77,32.77,32.62,32.6993,5301,0
+DSEP.US,D,20230522,000000,32.65,32.7182,32.65,32.693,1258,0
+DSEP.US,D,20230523,000000,32.63,32.6399,32.415,32.415,7389,0
+DSEP.US,D,20230524,000000,32.28,32.28,32.195,32.2617,8940,0
+DSEP.US,D,20230525,000000,32.33,32.4669,32.33,32.4669,6066,0
+DSEP.US,D,20230526,000000,32.605,32.7907,32.605,32.7907,12511,0
+DSEP.US,D,20230530,000000,32.87,32.87,32.748,32.7565,12740,0
+DSEP.US,D,20230531,000000,32.66,32.69,32.56,32.652,7411,0
+DSEP.US,D,20230601,000000,32.67,32.9342,32.67,32.8503,2921,0
+DSEP.US,D,20230602,000000,33,33.2297,33,33.228,41323,0
+DSEP.US,D,20230605,000000,33.2,33.29,33.1789,33.1789,3028,0
+DSEP.US,D,20230606,000000,33.08,33.26,33.08,33.26,1793,0
+DSEP.US,D,20230607,000000,33.3307,33.3307,33.14,33.189,7476,0
+DSEP.US,D,20230608,000000,33.22,33.3082,33.22,33.3082,320,0
+DSEP.US,D,20230609,000000,33.4367,33.44,33.3112,33.365,931,0
+DSEP.US,D,20230612,000000,33.38,33.5385,33.37,33.532,12136,0
+DSEP.US,D,20230613,000000,33.6758,33.72,33.65,33.6859,6774,0
+DSEP.US,D,20230614,000000,33.75,33.79,33.6951,33.6951,2045,0
+DSEP.US,D,20230615,000000,33.66,33.97,33.66,33.9297,15842,0
+DSEP.US,D,20230616,000000,33.96,33.9882,33.888,33.8893,51257,0
+DSEP.US,D,20230620,000000,33.805,33.84,33.6807,33.84,37921,0
+DSEP.US,D,20230621,000000,33.7,33.755,33.68,33.7467,66356,0
+DSEP.US,D,20230622,000000,33.73,33.8149,33.73,33.8149,3288,0
+DSEP.US,D,20230623,000000,33.71,33.71,33.67,33.7031,26163,0
+DSEP.US,D,20230626,000000,33.71,33.71,33.6108,33.6108,1559,0
+DSEP.US,D,20230627,000000,33.66,33.86,33.66,33.8557,9481,0
+DSEP.US,D,20230628,000000,33.83,33.8518,33.79,33.83,26193,0
+DSEP.US,D,20230629,000000,33.87,33.97,33.86,33.935,14952,0
+DSEP.US,D,20230630,000000,34.11,34.21,34.1,34.2081,4969,0
+DSEP.US,D,20230703,000000,34.151,34.1902,34.151,34.1902,198,0
+DSEP.US,D,20230705,000000,34.17,34.178,34.12,34.1671,4596,0
+DSEP.US,D,20230706,000000,33.92,34.0226,33.87,34.0152,2867,0
+DSEP.US,D,20230707,000000,34.03,34.13,33.9749,33.9749,104330,0
+DSEP.US,D,20230710,000000,33.96,34.0094,33.95,34.0094,923,0
+DSEP.US,D,20230711,000000,34.07,34.1661,34.0601,34.1661,934,0
+DSEP.US,D,20230712,000000,34.28,34.37,34.28,34.31,3884,0
+DSEP.US,D,20230713,000000,34.4,34.4576,34.3801,34.4576,5871,0
+DSEP.US,D,20230714,000000,34.47,34.47,34.4108,34.4432,6160,0
+DSEP.US,D,20230717,000000,34.47,34.5128,34.47,34.5128,16093,0
+DSEP.US,D,20230718,000000,34.55,34.585,34.5407,34.58,7413,0
+DSEP.US,D,20230719,000000,34.63,34.65,34.6,34.6349,20842,0
+DSEP.US,D,20230720,000000,34.57,34.61,34.51,34.5602,14022,0
+DSEP.US,D,20230721,000000,34.59,34.63,34.57,34.6,58745,0
+DSEP.US,D,20230724,000000,34.58,34.6945,34.58,34.625,20608,0
+DSEP.US,D,20230725,000000,34.64,34.71,34.63,34.695,22701,0
+DSEP.US,D,20230726,000000,34.72,34.73,34.631,34.7,11160,0
+DSEP.US,D,20230727,000000,34.72,34.78,34.6092,34.6092,34288,0
+DSEP.US,D,20230728,000000,34.73,34.79,34.73,34.7701,3478,0
+DSEP.US,D,20230731,000000,34.84,34.84,34.7301,34.7652,970,0
+DSEP.US,D,20230801,000000,34.701,34.7499,34.7,34.7499,26514,0
+DSEP.US,D,20230802,000000,34.57,34.57,34.49,34.5358,9083,0
+DSEP.US,D,20230803,000000,34.37,34.58,34.37,34.5183,21336,0
+DSEP.US,D,20230804,000000,34.57,34.64,34.41,34.4313,5318,0
+DSEP.US,D,20230807,000000,34.46,34.6282,34.46,34.6282,359249,0
+DSEP.US,D,20230808,000000,34.47,34.5653,34.38,34.5653,22943,0
+DSEP.US,D,20230809,000000,34.43,34.55,34.43,34.4485,27103,0
+DSEP.US,D,20230810,000000,34.49,34.658,34.44,34.4449,2451,0
+DSEP.US,D,20230811,000000,34.33,34.5,34.33,34.4721,8758,0
+DSEP.US,D,20230814,000000,34.4691,34.57,34.42,34.57,6339,0
+DSEP.US,D,20230815,000000,34.43,34.45,34.33,34.3546,3573,0
+DSEP.US,D,20230816,000000,34.42,34.42,34.2088,34.2088,12324,0
+DSEP.US,D,20230817,000000,34.23,34.23,33.98,34.0239,2391,0
+DSEP.US,D,20230818,000000,33.86,34.0043,33.86,34.0043,6284,0
+DSEP.US,D,20230821,000000,34.095,34.2216,33.95,34.2216,7462,0
+DSEP.US,D,20230822,000000,34.24,34.24,34.12,34.1531,6561,0
+DSEP.US,D,20230823,000000,34.2536,34.44,34.2536,34.4211,25543,0
+DSEP.US,D,20230824,000000,34.46,34.49,34.12,34.12,32087,0
+DSEP.US,D,20230825,000000,34.098,34.3301,34.098,34.2889,4759,0
+DSEP.US,D,20230828,000000,34.39,34.4914,34.36,34.4914,3847,0
+DSEP.US,D,20230829,000000,34.55,34.85,34.55,34.8348,3434,0
+DSEP.US,D,20230830,000000,34.9,34.98,34.87,34.918,47755,0
+DSEP.US,D,20230831,000000,34.96,35,34.92,34.95,69379,0
+DSEP.US,D,20230901,000000,35,35.01,34.92,35.002,2531,0
+DSEP.US,D,20230905,000000,34.93,34.988,34.8801,34.935,7287,0
+DSEP.US,D,20230906,000000,34.76,34.76,34.62,34.7567,71094,0
+DSEP.US,D,20230907,000000,34.58,34.71,34.58,34.6838,9477,0
+DSEP.US,D,20230908,000000,34.68,34.79,34.68,34.79,2199,0
+DSEP.US,D,20230911,000000,34.8201,34.9551,34.8201,34.9551,3812,0
+DSEP.US,D,20230912,000000,34.85,34.9495,34.81,34.83,5556,0
+DSEP.US,D,20230913,000000,34.93,34.93,34.79,34.88,6903,0
+DSEP.US,D,20230914,000000,35.08,35.19,35.06,35.19,40392,0
+DSEP.US,D,20230915,000000,35.045,35.0899,34.73,34.76,204119,0
+DSEP.US,D,20230918,000000,34.715,34.84,34.715,34.78,119006,0
+DSEP.US,D,20230919,000000,34.74,34.76,34.62,34.74,135902,0
+DSEP.US,D,20230920,000000,34.8,34.8,34.542,34.542,45204,0
+DSEP.US,D,20230921,000000,34.4,34.4,34.17,34.24,159185,0
+DSEP.US,D,20230922,000000,34.17,34.3499,34.15,34.2,85317,0
+DSEP.US,D,20230925,000000,34.09,34.25,34.07,34.2321,76861,0
+DSEP.US,D,20230926,000000,34.15,34.15,33.94,34,61355,0
+DSEP.US,D,20230927,000000,34,34.03,33.82,33.958,47773,0
+DSEP.US,D,20230928,000000,33.95,34.16,33.935,34.11,271551,0
+DSEP.US,D,20230929,000000,34.205,34.22,33.9804,34.05,35585,0
+DSEP.US,D,20231002,000000,34.0007,34.06,33.88,34.06,51506,0
+DSEP.US,D,20231003,000000,33.98,34,33.68,33.79,47021,0
+DSEP.US,D,20231004,000000,33.85,33.97,33.7001,33.9489,52812,0
+DSEP.US,D,20231005,000000,33.9,33.97,33.7827,33.95,75092,0
+DSEP.US,D,20231006,000000,33.84,34.2599,33.7614,34.11,152801,0
+DSEP.US,D,20231009,000000,34.12,34.3197,34.08,34.2657,29377,0
+DSEP.US,D,20231010,000000,34.33,34.52,34.33,34.3823,17961,0
+DSEP.US,D,20231011,000000,34.45,34.48,34.3304,34.48,39151,0
+DSEP.US,D,20231012,000000,34.47,34.48,34.2461,34.3452,43595,0
+DSEP.US,D,20231013,000000,34.46,34.46,34.2211,34.2551,10531,0
+DSEP.US,D,20231016,000000,34.4,34.53,34.4,34.4933,114420,0
+DSEP.US,D,20231017,000000,34.35,34.52,34.3039,34.4408,19930,0
+DSEP.US,D,20231018,000000,34.39,34.39,34.155,34.23,31519,0
+DSEP.US,D,20231019,000000,34.205,34.3,34.02,34.06,21312,0
+DSEP.US,D,20231020,000000,33.97,33.98,33.83,33.83,32841,0
+DSEP.US,D,20231023,000000,33.73,33.9,33.59,33.8,41541,0
+DSEP.US,D,20231024,000000,33.89,33.96,33.82,33.935,204999,0
+DSEP.US,D,20231025,000000,33.8,33.8,33.6101,33.65,620135,0
+DSEP.US,D,20231026,000000,33.59,33.6,33.4,33.43,61851,0
+DSEP.US,D,20231027,000000,33.5,33.5,33.252,33.34,15140,0
+DSEP.US,D,20231030,000000,33.47,33.59,33.37,33.57,29840,0
+DSEP.US,D,20231031,000000,33.545,33.68,33.5,33.6437,8449,0
+DSEP.US,D,20231101,000000,33.61,33.8933,33.61,33.865,260339,0
+DSEP.US,D,20231102,000000,34.06,34.2492,33.98,34.2492,64446,0
+DSEP.US,D,20231103,000000,34.42,34.515,34.356,34.44,17539,0
+DSEP.US,D,20231106,000000,34.49,34.49,34.3894,34.4475,49674,0
+DSEP.US,D,20231107,000000,34.51,34.59,34.43,34.55,4538,0
+DSEP.US,D,20231108,000000,34.51,34.5845,34.43,34.57,15899,0
+DSEP.US,D,20231109,000000,34.54,34.576,34.3834,34.4,5090,0
+DSEP.US,D,20231110,000000,34.47,34.6999,34.47,34.6957,6733,0
+DSEP.US,D,20231113,000000,34.586,34.7399,34.586,34.7,21335,0
+DSEP.US,D,20231114,000000,35.1,35.15,35.0668,35.12,9664,0
+DSEP.US,D,20231115,000000,35.226,35.226,35.1281,35.1281,5431,0
+DSEP.US,D,20231116,000000,35.13,35.17,35.0706,35.1555,6676,0
+DSEP.US,D,20231117,000000,35.1205,35.23,35.1205,35.1972,12686,0
+DSEP.US,D,20231120,000000,35.22,35.42,35.22,35.385,23167,0
+DSEP.US,D,20231121,000000,35.28,35.31,35.21,35.3057,113498,0
+DSEP.US,D,20231122,000000,35.31,35.4105,35.31,35.38,397023,0
+DSEP.US,D,20231124,000000,35.45,35.45,35.36,35.4058,5580,0
+DSEP.US,D,20231127,000000,35.38,35.3812,35.3714,35.3806,1761,0
+DSEP.US,D,20231128,000000,35.35,35.47,35.35,35.41,6717,0
+DSEP.US,D,20231129,000000,35.535,35.535,35.4,35.43,21549,0
+DSEP.US,D,20231130,000000,35.42,35.4874,35.3504,35.4874,5743,0
+DSEP.US,D,20231201,000000,35.48,35.652,35.48,35.6278,3488,0
+DSEP.US,D,20231204,000000,35.4,35.515,35.3878,35.515,9608,0
+DSEP.US,D,20231205,000000,35.5299,35.54,35.4708,35.4936,9601,0
+DSEP.US,D,20231206,000000,35.61,35.61,35.39,35.42,20695,0
+DSEP.US,D,20231207,000000,35.52,35.64,35.52,35.5794,23890,0
+DSEP.US,D,20231208,000000,35.49,35.7,35.49,35.684,8649,0
+DSEP.US,D,20231211,000000,35.6,35.7672,35.6,35.7672,6287,0
+DSEP.US,D,20231212,000000,35.74,35.8543,35.69,35.8543,8070,0
+DSEP.US,D,20231213,000000,35.84,36.18,35.84,36.18,4620,0
+DSEP.US,D,20231214,000000,36.15,36.19,36.15,36.18,31711,0
+DSEP.US,D,20231215,000000,36.15,36.23,36.13,36.2251,123874,0
+DSEP.US,D,20231218,000000,36.32,36.3369,36.27,36.2963,11776,0
+DSEP.US,D,20231219,000000,36.38,36.38,36.32,36.3732,14687,0
+DSEP.US,D,20231220,000000,36.3705,36.4,36.1217,36.1217,5238,0
+DSEP.US,D,20231221,000000,36.2025,36.295,36.122,36.27,75635,0
+DSEP.US,D,20231222,000000,36.3452,36.385,36.3101,36.3448,9329,0
+DSEP.US,D,20231226,000000,36.3636,36.43,36.36,36.4167,17342,0
+DSEP.US,D,20231227,000000,36.09,36.47,36.09,36.47,5710,0
+DSEP.US,D,20231228,000000,36.48,36.54,36.46,36.4767,25155,0
+DSEP.US,D,20231229,000000,36.46,36.4956,36.374,36.4323,5656,0
+DSEP.US,D,20240102,000000,36.26,36.35,36.26,36.3371,13320,0
+DSEP.US,D,20240103,000000,36.23,36.23,36.1649,36.1649,15934,0
+DSEP.US,D,20240104,000000,36.21,36.245,36.09,36.0901,9481,0
+DSEP.US,D,20240105,000000,36.22,36.22,36.09,36.155,5546,0
+DSEP.US,D,20240108,000000,36.2382,36.429,36.2382,36.429,10561,0
+DSEP.US,D,20240109,000000,36.35,36.44,36.34,36.4082,14097,0
+DSEP.US,D,20240110,000000,36.42,36.56,36.42,36.5289,3556,0
+DSEP.US,D,20240111,000000,36.44,36.52,36.37,36.52,16132,0
+DSEP.US,D,20240112,000000,36.59,36.6101,36.5144,36.56,49671,0
+DSEP.US,D,20240116,000000,36.49,36.5101,36.42,36.48,46244,0
+DSEP.US,D,20240117,000000,36.35,36.39,36.31,36.38,5126,0
+DSEP.US,D,20240118,000000,36.46,36.55,36.39,36.55,8591,0
+DSEP.US,D,20240119,000000,36.6501,36.8164,36.65,36.8164,1269,0
+DSEP.US,D,20240122,000000,36.87,36.89,36.84,36.84,4641,0
+DSEP.US,D,20240123,000000,36.93,36.93,36.8593,36.91,2655,0
+DSEP.US,D,20240124,000000,36.99,37.045,36.9204,36.9204,10219,0
+DSEP.US,D,20240125,000000,36.98,37.0264,36.97,37.01,5174,0
+DSEP.US,D,20240126,000000,37.0349,37.035,36.97,36.99,7471,0
+DSEP.US,D,20240129,000000,37.05,37.125,37,37.11,5053,0
+DSEP.US,D,20240130,000000,37.07,37.13,37.0604,37.0801,4490,0
+DSEP.US,D,20240131,000000,36.97,36.97,36.84,36.84,71817,0
+DSEP.US,D,20240201,000000,36.9101,37.04,36.8548,37.0388,157882,0
+DSEP.US,D,20240202,000000,37.06,37.24,37.06,37.2,12724,0
+DSEP.US,D,20240205,000000,37.17,37.1809,37.15,37.15,3807,0
+DSEP.US,D,20240206,000000,37.19,37.2144,37.16,37.2144,2022,0
+DSEP.US,D,20240207,000000,37.29,37.3442,37.28,37.3404,12080,0
+DSEP.US,D,20240208,000000,37.33,37.3531,37.32,37.3531,3335,0
+DSEP.US,D,20240209,000000,37.36,37.42,37.36,37.42,8771,0
+DSEP.US,D,20240212,000000,37.45,37.495,37.4,37.4184,8601,0
+DSEP.US,D,20240213,000000,37.22,37.26,37.14,37.18,30013,0
+DSEP.US,D,20240214,000000,37.27,37.359,37.223,37.359,5457,0
+DSEP.US,D,20240215,000000,37.37,37.43,37.34,37.42,36161,0
+DSEP.US,D,20240216,000000,37.36,37.48,37.36,37.3854,6291,0
+DSEP.US,D,20240220,000000,37.28,37.2861,37.26,37.2861,4583,0
+DSEP.US,D,20240221,000000,37.2599,37.3239,37.22,37.3239,12336,0
+DSEP.US,D,20240222,000000,37.5304,37.62,37.5304,37.62,14048,0
+DSEP.US,D,20240223,000000,37.65,37.6637,37.61,37.62,21422,0
+DSEP.US,D,20240226,000000,37.62,37.63,37.6,37.6085,2073,0
+DSEP.US,D,20240227,000000,37.6583,37.6583,37.59,37.63,3085,0
+DSEP.US,D,20240228,000000,37.6129,37.6129,37.608,37.608,2380,0
+DSEP.US,D,20240229,000000,37.65,37.7,37.5821,37.7,12070,0
+DSEP.US,D,20240301,000000,37.725,37.7944,37.725,37.7944,4202,0
+DSEP.US,D,20240304,000000,37.75,37.8099,37.75,37.79,2103,0
+DSEP.US,D,20240305,000000,37.64,37.6682,37.575,37.6154,3052,0
+DSEP.US,D,20240306,000000,37.72,37.7499,37.68,37.68,10122,0
+DSEP.US,D,20240307,000000,37.76,37.82,37.76,37.8,3234,0
+DSEP.US,D,20240308,000000,37.9,37.9,37.735,37.7587,4290,0
+DSEP.US,D,20240311,000000,37.66,37.75,37.66,37.7185,5017,0
+DSEP.US,D,20240312,000000,37.78,37.8438,37.78,37.8438,2603,0
+DSEP.US,D,20240313,000000,37.86,37.9,37.86,37.8662,3576,0
+DSEP.US,D,20240314,000000,37.83,37.8799,37.81,37.8193,10014,0
+DSEP.US,D,20240315,000000,37.79,37.79,37.72,37.7481,3062,0
+DSEP.US,D,20240318,000000,37.88,37.88,37.8385,37.8385,6009,0
+DSEP.US,D,20240319,000000,37.8,37.9244,37.8,37.9244,3095,0
+DSEP.US,D,20240320,000000,37.945,38.0266,37.94,38.0266,8538,0
+DSEP.US,D,20240321,000000,38.06,38.15,38.06,38.083,6924,0
+DSEP.US,D,20240322,000000,38.07,38.1188,38.06,38.08,5870,0
+DSEP.US,D,20240325,000000,38.0803,38.0803,38.0508,38.0508,4102,0
+DSEP.US,D,20240326,000000,38.07,38.1099,38.0512,38.0512,11980,0
+DSEP.US,D,20240327,000000,38.06,38.16,38.06,38.16,6718,0
+DSEP.US,D,20240328,000000,38.165,38.21,38.15,38.185,6948,0
+DSEP.US,D,20240401,000000,38.13,38.195,38.092,38.14,8628,0
+DSEP.US,D,20240402,000000,38.02,38.07,38.01,38.061,8342,0
+DSEP.US,D,20240403,000000,38.04,38.14,38.04,38.14,6254,0
+DSEP.US,D,20240404,000000,38.22,38.22,37.915,37.9293,6847,0
+DSEP.US,D,20240405,000000,38.0647,38.0647,38.0647,38.0647,1,0
+DSEP.US,D,20240408,000000,38.115,38.1499,38.07,38.0913,2309,0
+DSEP.US,D,20240409,000000,38.06,38.1067,38.04,38.1067,4056,0
+DSEP.US,D,20240410,000000,38.0599,38.0599,37.93,37.9934,6787,0
+DSEP.US,D,20240411,000000,37.965,38.12,37.965,38.1019,3052,0
+DSEP.US,D,20240412,000000,37.97,38,37.891,37.8951,5474,0
+DSEP.US,D,20240415,000000,37.93,37.955,37.7239,37.7239,1560,0
+DSEP.US,D,20240416,000000,37.7,37.77,37.67,37.69,1706,0
+DSEP.US,D,20240417,000000,37.67,37.72,37.56,37.6408,7399,0
+DSEP.US,D,20240418,000000,37.66,37.715,37.5409,37.5909,4787,0
+DSEP.US,D,20240419,000000,37.5319,37.5319,37.4,37.44,4961,0
+DSEP.US,D,20240422,000000,37.52,37.7185,37.51,37.6496,6177,0
+DSEP.US,D,20240423,000000,37.81,37.9099,37.81,37.8621,2909,0
+DSEP.US,D,20240424,000000,37.8203,37.89,37.79,37.89,5115,0
+DSEP.US,D,20240425,000000,37.68,37.81,37.61,37.8084,4384,0
+DSEP.US,D,20240426,000000,37.9,38.04,37.9,37.9974,4706,0
+DSEP.US,D,20240429,000000,38.01,38.0416,37.992,38.0416,1379,0
+DSEP.US,D,20240430,000000,37.99,37.995,37.8403,37.8403,5320,0
+DSEP.US,D,20240501,000000,37.74,37.9466,37.74,37.7802,8524,0
+DSEP.US,D,20240502,000000,37.77,37.9038,37.77,37.9038,820,0
+DSEP.US,D,20240503,000000,38.14,38.1459,38.07,38.1459,3512,0
+DSEP.US,D,20240506,000000,38.2219,38.2894,38.1908,38.2894,24180,0
+DSEP.US,D,20240507,000000,38.3,38.36,38.2801,38.3423,3249,0
+DSEP.US,D,20240508,000000,38.32,38.3591,38.32,38.3591,1829,0
+DSEP.US,D,20240509,000000,38.398,38.44,38.398,38.4302,5716,0
+DSEP.US,D,20240510,000000,38.43,38.4794,38.4101,38.4794,1225,0
+DSEP.US,D,20240513,000000,38.468,38.47,38.4301,38.47,530,0
+DSEP.US,D,20240514,000000,38.53,38.5445,38.45,38.5445,1227,0
+DSEP.US,D,20240515,000000,38.58,38.68,38.58,38.6684,29485,0
+DSEP.US,D,20240516,000000,38.71,38.71,38.63,38.6683,40442,0
+DSEP.US,D,20240517,000000,38.6524,38.7,38.6415,38.6954,6939,0
+DSEP.US,D,20240520,000000,38.7,38.755,38.69,38.7098,28317,0
+DSEP.US,D,20240521,000000,38.6901,38.76,38.69,38.7386,114897,0
+DSEP.US,D,20240522,000000,38.71,38.74,38.67,38.7005,12246,0
+DSEP.US,D,20240523,000000,38.72,38.74,38.62,38.632,63361,0
+DSEP.US,D,20240524,000000,38.68,38.7402,38.68,38.7402,965,0
+DSEP.US,D,20240528,000000,38.73,38.755,38.69,38.726,23014,0
+DSEP.US,D,20240529,000000,38.665,38.71,38.66,38.675,8515,0
+DSEP.US,D,20240530,000000,38.645,38.68,38.62,38.6275,7223,0
+DSEP.US,D,20240531,000000,38.5713,38.73,38.5713,38.73,4796,0
+DSEP.US,D,20240603,000000,38.76,38.76,38.68,38.741,23407,0
+DSEP.US,D,20240604,000000,38.8099,38.8099,38.73,38.76,687,0
+DSEP.US,D,20240605,000000,38.815,38.88,38.8,38.8601,7726,0
+DSEP.US,D,20240606,000000,38.8317,38.875,38.8317,38.8679,6896,0
+DSEP.US,D,20240607,000000,38.87,38.8851,38.86,38.8851,10076,0
+DSEP.US,D,20240610,000000,38.906,38.906,38.861,38.861,685,0
+DSEP.US,D,20240611,000000,38.8958,38.9499,38.8807,38.9213,1304,0
+DSEP.US,D,20240612,000000,38.96,39.04,38.94,39.0074,63675,0
+DSEP.US,D,20240613,000000,38.98,39.0299,38.9418,38.985,3363,0
+DSEP.US,D,20240614,000000,38.97,39.0199,38.97,38.9916,13251,0
+DSEP.US,D,20240617,000000,39.02,39.0699,39,39.0392,4762,0
+DSEP.US,D,20240618,000000,39.05,39.0588,39.01,39.0588,6439,0
+DSEP.US,D,20240620,000000,39.05,39.0799,39.02,39.033,2673,0
+DSEP.US,D,20240621,000000,39,39.0598,39,39.0598,1450,0
+DSEP.US,D,20240624,000000,39.0857,39.0857,39.03,39.03,14591,0
+DSEP.US,D,20240625,000000,39.04,39.065,39.04,39.06,4837,0
+DSEP.US,D,20240626,000000,39.06,39.12,39.0401,39.09,5815,0
+DSEP.US,D,20240627,000000,39.094,39.1052,39.094,39.1052,874,0
+DSEP.US,D,20240628,000000,39.12,39.1899,39.11,39.115,4521,0
+DSEP.US,D,20240701,000000,39.1,39.1451,39.1,39.1451,691,0
+DSEP.US,D,20240702,000000,39.13,39.1899,39.13,39.1653,3223,0
+DSEP.US,D,20240703,000000,39.18,39.2038,39.18,39.2026,725,0
+DSEP.US,D,20240705,000000,39.21,39.2302,39.21,39.2302,147,0
+DSEP.US,D,20240708,000000,39.25,39.2668,39.2115,39.2552,5685,0
+DSEP.US,D,20240709,000000,39.25,39.3599,39.2301,39.2602,5189,0
+DSEP.US,D,20240710,000000,39.26,39.32,39.251,39.2999,10338,0
+DSEP.US,D,20240711,000000,39.27,39.2752,39.26,39.2752,956,0
+DSEP.US,D,20240712,000000,39.3201,39.3201,39.3201,39.3201,89,0
+DSEP.US,D,20240715,000000,39.3,39.335,39.3,39.3257,2110,0
+DSEP.US,D,20240716,000000,39.32,39.3499,39.31,39.3302,1777,0
+DSEP.US,D,20240717,000000,39.3,39.3034,39.29,39.3034,2512,0
+DSEP.US,D,20240718,000000,39.29,39.29,39.2565,39.2565,953,0
+DSEP.US,D,20240719,000000,39.25,39.25,39.2306,39.2359,2652,0
+DSEP.US,D,20240722,000000,39.36,39.36,39.302,39.315,1157,0
+DSEP.US,D,20240723,000000,39.34,39.34,39.3296,39.3296,1865,0
+DSEP.US,D,20240724,000000,39.24,39.27,39.1839,39.1839,1480,0
+DSEP.US,D,20240725,000000,39.17,39.24,39.17,39.1799,6873,0
+DSEP.US,D,20240726,000000,39.2401,39.2758,39.2401,39.2758,600,0
+DSEP.US,D,20240729,000000,39.26,39.33,39.2401,39.3007,3170,0
+DSEP.US,D,20240730,000000,39.3,39.3,39.25,39.288,1473,0
+DSEP.US,D,20240731,000000,39.35,39.38,39.35,39.36,1205,0
+DSEP.US,D,20240801,000000,39.25,39.28,39.1819,39.2701,4097,0
+DSEP.US,D,20240802,000000,38.99,39.0304,38.945,39.0304,1429,0
+DSEP.US,D,20240805,000000,38.2,38.65,38.2,38.4531,4552,0
+DSEP.US,D,20240806,000000,38.66,38.93,38.66,38.8358,1195,0
+DSEP.US,D,20240807,000000,39.085,39.085,38.7332,38.7332,387,0
+DSEP.US,D,20240808,000000,38.92,39.0615,38.92,39.0526,11737,0
+DSEP.US,D,20240809,000000,39.2,39.2,39.15,39.1939,541,0
+DSEP.US,D,20240812,000000,39.1607,39.25,39.1607,39.2107,12322,0
+DSEP.US,D,20240813,000000,39.3802,39.3802,39.3802,39.3802,61,0
+DSEP.US,D,20240814,000000,39.43,39.4509,39.4,39.4509,2710,0
+DSEP.US,D,20240815,000000,39.47,39.54,39.47,39.5148,3958,0
+DSEP.US,D,20240816,000000,39.5,39.5492,39.49,39.5492,1170,0
+DSEP.US,D,20240819,000000,39.52,39.59,39.5105,39.54,5169,0
+DSEP.US,D,20240820,000000,39.54,39.5552,39.53,39.5552,1391,0
+DSEP.US,D,20240821,000000,39.54,39.5713,39.52,39.5713,21373,0
+DSEP.US,D,20240822,000000,39.66,39.66,39.5409,39.5409,808,0
+DSEP.US,D,20240823,000000,39.58,39.6102,39.57,39.6102,3458,0
+DSEP.US,D,20240826,000000,39.58,39.6148,39.57,39.6148,3718,0
+DSEP.US,D,20240827,000000,39.59,39.63,39.59,39.63,2880,0
+DSEP.US,D,20240828,000000,39.58,39.585,39.58,39.5847,4483,0
+DSEP.US,D,20240829,000000,39.59,39.66,39.59,39.6366,18363,0
+DSEP.US,D,20240830,000000,39.63,39.7199,39.63,39.6652,14216,0
+DSEP.US,D,20240903,000000,39.62,39.69,39.59,39.6133,3331,0
+DSEP.US,D,20240904,000000,39.61,39.67,39.59,39.6296,2230,0
+DSEP.US,D,20240905,000000,39.61,39.695,39.59,39.66,17030,0
+DSEP.US,D,20240906,000000,39.63,39.64,39.59,39.5952,11181,0
+DSEP.US,D,20240909,000000,39.62,39.7,39.62,39.6603,2464,0
+DSEP.US,D,20240910,000000,39.72,39.73,39.641,39.6755,7166,0
+DSEP.US,D,20240911,000000,39.67,39.74,39.665,39.6952,5889,0
+DSEP.US,D,20240912,000000,39.735,39.7351,39.6801,39.7351,640,0
+DSEP.US,D,20240913,000000,39.69,39.8099,39.69,39.7602,10522,0
+DSEP.US,D,20240916,000000,39.76,39.8,39.72,39.7601,11362,0
+DSEP.US,D,20240917,000000,39.7717,39.82,39.72,39.7701,15840,0
+DSEP.US,D,20240918,000000,39.78,39.82,39.77,39.7799,15329,0
+DSEP.US,D,20240919,000000,39.82,39.84,39.74,39.7903,90046,0
+DSEP.US,D,20240920,000000,39.845,39.88,39.81,39.86,358133,0
+DSEP.US,D,20240923,000000,39.85,39.9,39.7901,39.88,200546,0
+DSEP.US,D,20240924,000000,39.91,39.95,39.7998,39.95,197491,0
+DSEP.US,D,20240925,000000,39.98,39.98,39.8483,39.9085,112388,0
+DSEP.US,D,20240926,000000,40.0999,40.0999,39.875,39.99,132910,0
+DSEP.US,D,20240927,000000,40.02,40.033097,39.935,39.9589,64644,0
+DSEP.US,D,20240930,000000,39.95,40.06,39.825,40.05,54548,0
+DSEP.US,D,20241001,000000,40.02,40.02,39.78,39.88,244884,0
+DSEP.US,D,20241002,000000,39.85,39.9,39.7862,39.87,52948,0
+DSEP.US,D,20241003,000000,39.87,39.918,39.76,39.8,147822,0
+DSEP.US,D,20241004,000000,39.88,39.95,39.8,39.939,60200,0
+DSEP.US,D,20241007,000000,39.86,39.9,39.72,39.78,54441,0
+DSEP.US,D,20241008,000000,39.82,39.9586,39.82,39.94,50260,0
+DSEP.US,D,20241009,000000,40.01,40.0855,39.935,40.07,90885,0
+DSEP.US,D,20241010,000000,40.05,40.08,39.98,40.0183,48573,0
+DSEP.US,D,20241011,000000,40.11,40.1799,40.04,40.15,52299,0
+DSEP.US,D,20241014,000000,40.26,40.31,40.21,40.265,34538,0
+DSEP.US,D,20241015,000000,40.31,40.31,40.13,40.17,19670,0
+DSEP.US,D,20241016,000000,40.18,40.27,40.12,40.26,43926,0
+DSEP.US,D,20241017,000000,40.31,40.31,40.24,40.245,14699,0
+DSEP.US,D,20241018,000000,40.28,40.36,40.2625,40.35,18118,0
+DSEP.US,D,20241021,000000,40.33,40.33,40.1708,40.32,20827,0
+DSEP.US,D,20241022,000000,40.215,40.33,40.1816,40.29,9924,0
+DSEP.US,D,20241023,000000,40.2399,40.2399,39.9935,40.17,9208,0
+DSEP.US,D,20241024,000000,40.175,40.19,40.11,40.175,11397,0
+DSEP.US,D,20241025,000000,40.3076,40.36,40.1531,40.1531,2430,0
+DSEP.US,D,20241028,000000,40.22,40.27,40.22,40.2307,2614,0
+DSEP.US,D,20241029,000000,40.12,40.26,40.12,40.2577,2457,0
+DSEP.US,D,20241030,000000,40.24,40.29,40.17,40.1876,3173,0
+DSEP.US,D,20241031,000000,40.01,40.01,39.84,39.84,8302,0
+DSEP.US,D,20241101,000000,39.9201,40.0485,39.88,39.93,9052,0
+DSEP.US,D,20241104,000000,39.8356,39.9199,39.8356,39.89,9645,0
+DSEP.US,D,20241105,000000,39.93,40.1199,39.93,40.1199,20331,0
+DSEP.US,D,20241106,000000,40.435,40.53,40.41,40.4717,7603,0
+DSEP.US,D,20241107,000000,40.6499,40.7,40.5601,40.7,6368,0
+DSEP.US,D,20241108,000000,40.63,40.74,40.63,40.6844,2904,0
+DSEP.US,D,20241111,000000,40.715,40.7895,40.65,40.7143,16000,0
+DSEP.US,D,20241112,000000,40.77,40.78,40.59,40.6541,12042,0
+DSEP.US,D,20241113,000000,40.63,40.77,40.6105,40.698,16786,0
+DSEP.US,D,20241114,000000,40.79,40.79,40.58,40.587,20592,0
+DSEP.US,D,20241115,000000,40.44,40.44,40.271,40.355,23220,0
+DSEP.US,D,20241118,000000,40.36,40.4713,40.36,40.4144,11540,0
+DSEP.US,D,20241119,000000,40.32,40.49,40.31,40.4731,19746,0
+DSEP.US,D,20241120,000000,40.3861,40.4711,40.3304,40.4711,14618,0
+DSEP.US,D,20241121,000000,40.526,40.5911,40.36,40.5732,8960,0
+DSEP.US,D,20241122,000000,40.5801,40.663,40.5801,40.663,3732,0
+DSEP.US,D,20241125,000000,40.75,40.7694,40.6675,40.7242,2266,0
+DSEP.US,D,20241126,000000,40.8024,40.8304,40.75,40.8304,5450,0
+DSEP.US,D,20241127,000000,40.81,40.83,40.7703,40.78,4591,0
+DSEP.US,D,20241202,000000,40.87,40.95,40.83,40.9202,142912,0
+DSEP.US,D,20241203,000000,40.91,40.98,40.8901,40.9439,16344,0
+DSEP.US,D,20241204,000000,40.94,41.0202,40.9301,41.0202,8729,0
+DSEP.US,D,20241205,000000,41.015,41.05,40.95,40.95,5230,0
+DSEP.US,D,20241206,000000,41.1045,41.1045,40.9908,41.0404,3946,0
+DSEP.US,D,20241209,000000,40.99,41.02,40.932,40.932,3321,0
+DSEP.US,D,20241210,000000,40.93,40.9482,40.9,40.9052,3800,0
+DSEP.US,D,20241211,000000,40.99,41.0775,40.98,41.037,6468,0
+DSEP.US,D,20241212,000000,41.02,41.0299,40.98,40.99,2345,0
+DSEP.US,D,20241213,000000,40.95,40.9721,40.9001,40.9721,528,0
+DSEP.US,D,20241216,000000,40.99,41.045,40.971,41.0269,2700,0
+DSEP.US,D,20241217,000000,40.96,41,40.92,40.9853,4790,0
+DSEP.US,D,20241218,000000,41.0206,41.06,40.4753,40.4753,19087,0
+DSEP.US,D,20241219,000000,40.51,40.56,40.4364,40.4364,2659,0
+DSEP.US,D,20241220,000000,40.27,40.76,40.27,40.65,8731,0
+DSEP.US,D,20241223,000000,40.62,40.8043,40.57,40.8043,6028,0
+DSEP.US,D,20241224,000000,40.9478,40.9793,40.88,40.9793,5068,0
+DSEP.US,D,20241226,000000,41,41.0148,40.98,41.0148,2611,0
+DSEP.US,D,20241227,000000,40.895,40.895,40.7357,40.8106,999,0
+DSEP.US,D,20241230,000000,40.48,40.69,40.4611,40.6567,4085,0
+DSEP.US,D,20241231,000000,40.7599,40.7599,40.51,40.5469,4670,0
+DSEP.US,D,20250102,000000,40.75,40.75,40.39,40.5352,85562,0
+DSEP.US,D,20250103,000000,40.67,40.7636,40.6011,40.7636,84323,0
+DSEP.US,D,20250106,000000,40.93,41.0081,40.8776,40.8776,2355,0
+DSEP.US,D,20250107,000000,40.79,40.83,40.63,40.6778,9691,0
+DSEP.US,D,20250108,000000,40.6479,40.7,40.557535,40.6843,9464,0
+DSEP.US,D,20250110,000000,40.5,40.66,40.355,40.4,6993,0
+DSEP.US,D,20250113,000000,40.23,40.43,40.2201,40.41,10156,0
+DSEP.US,D,20250114,000000,40.53,40.55,40.34,40.4547,18731,0
+DSEP.US,D,20250115,000000,40.8186,40.8494,40.71,40.81,7337,0
+DSEP.US,D,20250116,000000,40.8,40.83,40.78,40.8116,19563,0
+DSEP.US,D,20250117,000000,40.96,41.03,40.95,40.9944,5418,0
+DSEP.US,D,20250121,000000,41.04,41.15,40.99,41.15,17616,0
+DSEP.US,D,20250122,000000,41.23,41.275,41.18,41.2647,11909,0
+DSEP.US,D,20250123,000000,41.25,41.326,41.24,41.3214,21463,0
+DSEP.US,D,20250124,000000,41.34,41.355,41.26,41.3025,2462,0
+DSEP.US,D,20250127,000000,41.03,41.05,40.77,41.035,11626,0
+DSEP.US,D,20250128,000000,41.04,41.2354,41.04,41.2354,3708,0
+DSEP.US,D,20250129,000000,41.11,41.1671,41.11,41.1671,3205,0
+DSEP.US,D,20250130,000000,41.1706,41.2899,41.1706,41.2573,3676,0
+DSEP.US,D,20250131,000000,41.27,41.39,41.1604,41.1661,15181,0
+DSEP.US,D,20250203,000000,41.0013,41.07,40.83,40.99,122473,0
+DSEP.US,D,20250204,000000,41.04,41.1552,41.04,41.1552,20830,0
+DSEP.US,D,20250205,000000,41.12,41.26,41.11,41.26,3319,0
+DSEP.US,D,20250206,000000,41.285,41.32,41.2126,41.27,22762,0
+DSEP.US,D,20250207,000000,41.4299,41.4299,41.14,41.1588,19472,0
+DSEP.US,D,20250210,000000,41.2575,41.2684,41.25,41.2684,2616,0
+DSEP.US,D,20250211,000000,41.26,41.3006,41.23,41.3006,16997,0
+DSEP.US,D,20250212,000000,41.225,41.2506,41.2,41.2303,6770,0
+DSEP.US,D,20250213,000000,41.25,41.395,41.24,41.3911,9484,0
+DSEP.US,D,20250214,000000,41.44,41.46,41.4001,41.4383,3210,0
+DSEP.US,D,20250218,000000,41.43,41.52,41.41,41.52,2130,0
+DSEP.US,D,20250219,000000,41.52,41.5404,41.42,41.5404,1527,0
+DSEP.US,D,20250220,000000,41.441255,41.52,41.3808,41.4851,2948,0
+DSEP.US,D,20250221,000000,41.41,41.41,41.151018,41.1765,9972,0
+DSEP.US,D,20250224,000000,41.07,41.23,41.05,41.2,3272,0
+DSEP.US,D,20250225,000000,40.9784,41.0567,40.89,41.0016,3311,0
+DSEP.US,D,20250226,000000,41.1,41.175,41.0019,41.0019,4291,0
+DSEP.US,D,20250227,000000,40.9901,41.025,40.6754,40.6754,4252,0
+DSEP.US,D,20250228,000000,40.7,41.03,40.7,40.9885,33485,0
+DSEP.US,D,20250303,000000,40.91,40.99,40.48,40.6044,4674,0
+DSEP.US,D,20250304,000000,40.43,40.47,40.22,40.3643,34996,0
+DSEP.US,D,20250305,000000,40.37,40.6599,40.26,40.6177,6267,0
+DSEP.US,D,20250306,000000,40.32,40.47,40.1,40.25,12647,0
+DSEP.US,D,20250307,000000,40.23,40.4,39.99,40.3893,14092,0
+DSEP.US,D,20250310,000000,40.0199,40.02,39.66,39.7504,3893,0
+DSEP.US,D,20250311,000000,39.73,39.7377,39.39,39.5974,27700,0
+DSEP.US,D,20250312,000000,39.85,39.86,39.52,39.6697,33557,0
+DSEP.US,D,20250313,000000,39.65,39.65,39.2701,39.3336,4601,0
+DSEP.US,D,20250314,000000,39.63,39.822,39.58,39.822,1787,0
+DSEP.US,D,20250317,000000,39.83,40.09,39.83,39.9823,14323,0
+DSEP.US,D,20250318,000000,39.76,39.77,39.67,39.7087,4290,0
+DSEP.US,D,20250319,000000,39.92,40.0205,39.7751,39.9569,3809,0
+DSEP.US,D,20250320,000000,39.91,40.08,39.83,39.9002,11574,0
+DSEP.US,D,20250321,000000,39.72,39.8985,39.64,39.8985,4075,0
+DSEP.US,D,20250324,000000,40.26,40.3183,40.13,40.3183,2717,0
+DSEP.US,D,20250325,000000,40.32,40.399,40.29,40.3387,9463,0
+DSEP.US,D,20250326,000000,40.28,40.28,40.05,40.0749,3200,0
+DSEP.US,D,20250327,000000,40,40.11,39.98,40.0409,5016,0
+DSEP.US,D,20250328,000000,39.67,39.69,39.52,39.5593,8910,0
+DSEP.US,D,20250331,000000,39.36,39.6758,39.36,39.6758,68828,0
+DSEP.US,D,20250401,000000,39.595,39.82,39.595,39.772,13543,0
+DSEP.US,D,20250402,000000,39.52,39.98,39.52,39.956,4479,0
+DSEP.US,D,20250403,000000,39.3599,39.3599,38.86,38.8615,11797,0
+DSEP.US,D,20250404,000000,38.32,38.32,37.73,37.78,10049,0
+DSEP.US,D,20250407,000000,36.9,38.0991,36.88,37.716,93578,0
+DSEP.US,D,20250408,000000,38.246,38.31,37.31,37.4149,11786,0
+DSEP.US,D,20250409,000000,37.55,39.123,37.42,39.123,43018,0
+DSEP.US,D,20250410,000000,38.56,38.6945,38.0801,38.4733,15604,0
+DSEP.US,D,20250411,000000,38.57,38.8452,38.38,38.8452,23776,0
+DSEP.US,D,20250414,000000,39.15,39.189,38.82,38.9848,6562,0
+DSEP.US,D,20250415,000000,38.96,39.02,38.84,38.934,6069,0
+DSEP.US,D,20250416,000000,38.64,38.7296,38.29,38.39,27417,0
+DSEP.US,D,20250417,000000,38.48,38.5925,38.45,38.4747,4928,0
+DSEP.US,D,20250421,000000,38.22,38.22,37.8533,38,9522,0
+DSEP.US,D,20250422,000000,38.292268,38.55,38.292268,38.4802,11629,0
+DSEP.US,D,20250423,000000,39.1099,39.1099,38.8,38.8595,4804,0
+DSEP.US,D,20250424,000000,39.13,39.2449,39.05,39.2449,2604,0
+DSEP.US,D,20250425,000000,39.16,39.4199,39.16,39.4199,1760,0
+DSEP.US,D,20250428,000000,39.5299,39.5299,39.23,39.4405,1555,0
+DSEP.US,D,20250429,000000,39.4399,39.5813,39.41,39.5692,8093,0
+DSEP.US,D,20250430,000000,39.3599,39.6886,39.19,39.6346,3806,0
+DSEP.US,D,20250501,000000,39.84,39.965,39.7789,39.7789,12216,0
+DSEP.US,D,20250502,000000,40,40.15,40,40.0859,2906,0
+DSEP.US,D,20250505,000000,39.88875,40.05,39.88875,39.95,11198,0
+DSEP.US,D,20250506,000000,39.88,39.88,39.75,39.77,1227,0
+DSEP.US,D,20250507,000000,39.815,39.86,39.66,39.8552,19334,0
+DSEP.US,D,20250508,000000,40.12,40.1601,39.9901,39.9901,3996,0
+DSEP.US,D,20250509,000000,39.97,40.0028,39.9202,39.9566,3906,0
+DSEP.US,D,20250512,000000,40.595,40.6786,40.55535,40.6786,4152,0
+DSEP.US,D,20250513,000000,40.84,40.96,40.79,40.9091,5602,0
+DSEP.US,D,20250514,000000,40.92,40.95,40.86,40.9398,8103,0
+DSEP.US,D,20250515,000000,40.94,41.06,40.84,41.0324,11283,0
+DSEP.US,D,20250516,000000,41.1,41.2699,41.1,41.218,40999,0
+DSEP.US,D,20250519,000000,41.07,41.2686,41.07,41.2526,4930,0
+DSEP.US,D,20250520,000000,41.16,41.19,41.05,41.1436,7149,0
+DSEP.US,D,20250521,000000,41.1,41.15,40.7315,40.8116,7518,0
+DSEP.US,D,20250522,000000,40.83,40.891,40.78,40.7869,4734,0
+DSEP.US,D,20250523,000000,40.56,40.75,40.56,40.6319,6728,0
+DSEP.US,D,20250527,000000,41.1032,41.15,41.08,41.1089,2811,0
+DSEP.US,D,20250528,000000,41.065,41.065,40.98,40.9858,2915,0
+DSEP.US,D,20250529,000000,41.0801,41.1,40.99,41.0946,2969,0
+DSEP.US,D,20250530,000000,41.02,41.1254,40.92,41.1254,776,0
+DSEP.US,D,20250602,000000,41.05,41.19,41.05,41.1821,1431,0
+DSEP.US,D,20250603,000000,41.1935,41.35,41.1935,41.3489,4842,0
+DSEP.US,D,20250604,000000,41.42,41.42,41.3476,41.3476,1432,0
+DSEP.US,D,20250605,000000,41.41,41.4449,41.17,41.2156,7271,0
+DSEP.US,D,20250606,000000,41.5,41.55,41.42,41.5017,1862,0
+DSEP.US,D,20250609,000000,41.4701,41.6,41.4701,41.5078,3791,0
+DSEP.US,D,20250610,000000,41.54,41.6549,41.51,41.6415,4645,0
+DSEP.US,D,20250611,000000,41.675,41.715,41.56,41.6281,4665,0
+DSEP.US,D,20250612,000000,41.5401,41.7,41.5401,41.6721,4646,0
+DSEP.US,D,20250613,000000,41.44,41.59,41.35,41.35,10033,0
+DSEP.US,D,20250616,000000,41.69,41.73,41.52,41.6517,4397,0
+DSEP.US,D,20250617,000000,41.5,41.5,41.43,41.4511,1465,0
+DSEP.US,D,20250618,000000,41.53,41.6,41.4361,41.4361,4524,0
+DSEP.US,D,20250620,000000,41.6,41.6,41.36,41.3866,3788,0
+DSEP.US,D,20250623,000000,41.4678,41.65,41.42,41.65,11943,0
+DSEP.US,D,20250624,000000,41.94,41.9832,41.82,41.9832,2953,0
+DSEP.US,D,20250625,000000,42,42,41.89,41.9672,2378,0
+DSEP.US,D,20250626,000000,42.095,42.1494,42.095,42.1494,742,0
+DSEP.US,D,20250627,000000,42.245,42.3499,42.1082,42.2729,3428,0
+DSEP.US,D,20250630,000000,42.325,42.3998,42.27,42.3998,4572,0
+DSEP.US,D,20250701,000000,42.35,42.36,42.35,42.3517,74329,0
+DSEP.US,D,20250702,000000,42.45,42.46,42.31,42.4504,5308,0
+DSEP.US,D,20250703,000000,42.58,42.67,42.56,42.6125,7439,0
+DSEP.US,D,20250707,000000,42.5368,42.58,42.3597,42.4563,25855,0
+DSEP.US,D,20250708,000000,42.4201,42.57,42.4201,42.4917,8625,0
+DSEP.US,D,20250709,000000,42.67,42.67,42.51,42.6347,2521,0
+DSEP.US,D,20250710,000000,42.62,42.7,42.59,42.6613,8887,0
+DSEP.US,D,20250711,000000,42.6,42.68,42.6,42.6381,1754,0
+DSEP.US,D,20250714,000000,42.58,42.67,42.58,42.6658,3274,0
+DSEP.US,D,20250715,000000,42.67,42.67,42.59,42.59,6357,0
+DSEP.US,D,20250716,000000,42.69,42.69,42.55,42.6673,6938,0
+DSEP.US,D,20250717,000000,42.62,42.85,42.62,42.76,24482,0
+DSEP.US,D,20250718,000000,42.79,42.9,42.73,42.7849,76628,0
+DSEP.US,D,20250721,000000,42.85,42.9679,42.8416,42.8416,7118,0
+DSEP.US,D,20250722,000000,42.84,42.9,42.77,42.8688,5437,0
+DSEP.US,D,20250723,000000,42.93,43.035,42.9,43.03,4511,0
+DSEP.US,D,20250724,000000,43.03,43.0921,43.03,43.03,7004,0
+DSEP.US,D,20250725,000000,43.07,43.1401,43.07,43.1341,6830,0
+DSEP.US,D,20250728,000000,43.16,43.17,43.13,43.15,1867,0
+DSEP.US,D,20250729,000000,43.2144,43.2144,43.09,43.1052,6365,0
+DSEP.US,D,20250730,000000,43.12,43.17,43.01,43.1071,9780,0
+DSEP.US,D,20250731,000000,43.22,43.22,43.02,43.04,13648,0
+DSEP.US,D,20250801,000000,42.7,42.79,42.65,42.6887,13487,0
+DSEP.US,D,20250804,000000,42.94,43.0452,42.94,43.0452,1243,0
+DSEP.US,D,20250805,000000,43.09,43.09,42.8999,42.9456,7122,0
+DSEP.US,D,20250806,000000,42.99,43.1257,42.99,43.1257,2432,0
+DSEP.US,D,20250807,000000,43.22,43.2285,43.03,43.1263,4688,0
+DSEP.US,D,20250808,000000,43.24,43.3319,43.24,43.2801,55858,0
+DSEP.US,D,20250811,000000,43.31,43.3501,43.2785,43.2785,38383,0
+DSEP.US,D,20250812,000000,43.39,43.4885,43.39,43.4769,2067,0
+DSEP.US,D,20250813,000000,43.5,43.55,43.48,43.5381,2380,0
+DSEP.US,D,20250814,000000,43.52,43.5418,43.51,43.5402,1734,0
+DSEP.US,D,20250815,000000,43.5259,43.5399,43.52,43.5311,1706,0
+DSEP.US,D,20250818,000000,43.5,43.57,43.5,43.5622,8788,0
+DSEP.US,D,20250819,000000,43.57,43.57,43.4646,43.4727,1578,0
+DSEP.US,D,20250820,000000,43.4699,43.4699,43.35,43.42,13294,0
+DSEP.US,D,20250821,000000,43.4,43.4,43.3,43.3,14944,0
+DSEP.US,D,20250822,000000,43.48,43.6301,43.48,43.62,18059,0
+DSEP.US,D,20250825,000000,43.64,43.67,43.61,43.6114,2976,0
+DSEP.US,D,20250826,000000,43.61,43.6558,43.61,43.6558,5542,0
+DSEP.US,D,20250827,000000,43.683,43.7045,43.65,43.7045,2723,0
+DSEP.US,D,20250828,000000,43.73,43.755,43.7,43.745,22504,0
+DSEP.US,D,20250829,000000,43.71,43.71,43.66,43.6833,14202,0
+DSEP.US,D,20250902,000000,43.54,43.5889,43.43,43.5889,4286,0
+DSEP.US,D,20250903,000000,43.65,43.7,43.62,43.69,17319,0
+DSEP.US,D,20250904,000000,43.746,43.8233,43.746,43.8233,11732,0
+DSEP.US,D,20250905,000000,43.8894,43.8894,43.7772,43.805,12242,0
+DSEP.US,D,20250908,000000,43.855,43.88,43.855,43.8744,3676,0
+DSEP.US,D,20250909,000000,43.9399,43.9399,43.855,43.89,3695,0
+DSEP.US,D,20250910,000000,43.92,43.97,43.92,43.9249,26051,0
+DSEP.US,D,20250911,000000,43.94,43.99,43.94,43.9739,5586,0
+DSEP.US,D,20250912,000000,43.9825,44.03,43.96,43.98,16236,0
+DSEP.US,D,20250915,000000,44.02,44.0338,44.01,44.03,35063,0
+DSEP.US,D,20250916,000000,44.03,44.05,43.98,44.03,18309,0
+DSEP.US,D,20250917,000000,44.07,44.1,44.0307,44.0583,5883,0
+DSEP.US,D,20250918,000000,44.09,44.1,44.04,44.05,71605,0
+DSEP.US,D,20250919,000000,44.14,44.16,44.07,44.1,352924,0
+DSEP.US,D,20250922,000000,44,44.19,43.99,44.17,87958,0
+DSEP.US,D,20250923,000000,44.18,44.18,44.01,44.03,155080,0
+DSEP.US,D,20250924,000000,44.1,44.12,43.9326,43.99,121066,0
+DSEP.US,D,20250925,000000,43.89,43.9283,43.74,43.89,93224,0
+DSEP.US,D,20250926,000000,43.95,44.04,43.8875,44.003,48702,0
+DSEP.US,D,20250929,000000,44.11,44.13,44.03,44.1,48324,0
+DSEP.US,D,20250930,000000,44.07,44.21,44.04,44.2,37153,0
+DSEP.US,D,20251001,000000,44.145,44.2999,44.11,44.27,290333,0
+DSEP.US,D,20251002,000000,44.4,44.4,44.161,44.2552,75588,0
+DSEP.US,D,20251003,000000,44.32,44.36,44.239,44.27,36644,0
+DSEP.US,D,20251006,000000,44.33,44.3799,44.2532,44.345,94635,0
+DSEP.US,D,20251007,000000,44.32,44.33,44.19,44.25,71380,0
+DSEP.US,D,20251008,000000,44.32,44.359,44.27,44.359,35507,0
+DSEP.US,D,20251009,000000,44.355,44.355,44.232,44.2788,29949,0
+DSEP.US,D,20251010,000000,44.36,44.41,43.7564,43.7564,121435,0
+DSEP.US,D,20251013,000000,43.974,44.12,43.9732,44.0774,17841,0
+DSEP.US,D,20251014,000000,43.78,44.1599,43.78,44.05,26801,0
+DSEP.US,D,20251015,000000,44.2,44.28,44.04,44.08,28038,0
+DSEP.US,D,20251016,000000,44.2384,44.2384,43.89,43.968,8933,0
+DSEP.US,D,20251017,000000,44.01,44.179,43.98,44.1268,8692,0
+DSEP.US,D,20251020,000000,44.28,44.36,44.28,44.3354,2570,0
+DSEP.US,D,20251021,000000,44.39,44.4,44.2601,44.39,27437,0
+DSEP.US,D,20251022,000000,44.38,44.38,44.1519,44.2259,6070,0
+DSEP.US,D,20251023,000000,44.262,44.419,44.262,44.3623,8262,0
+DSEP.US,D,20251024,000000,44.56,44.575,44.48,44.53,11127,0
+DSEP.US,D,20251027,000000,44.71,44.72,44.6503,44.7149,3782,0
+DSEP.US,D,20251028,000000,44.81,44.81,44.67,44.7,10190,0
+DSEP.US,D,20251029,000000,44.81,44.81,44.64,44.6748,18703,0
+DSEP.US,D,20251030,000000,44.6,44.6683,44.5167,44.5167,6173,0
+DSEP.US,D,20251031,000000,44.65,44.6619,44.53,44.575,3841,0
+DSEP.US,D,20251103,000000,44.72,44.72,44.48,44.57,19933,0
+DSEP.US,D,20251104,000000,44.43,44.5099,44.3583,44.41,29860,0
+DSEP.US,D,20251105,000000,44.4599,44.53,44.36,44.46,15687,0
+DSEP.US,D,20251106,000000,44.42,44.42,44.21,44.28,30259,0
+DSEP.US,D,20251107,000000,44.1458,44.28,44,44.2646,22794,0
+DSEP.US,D,20251110,000000,44.53,44.59,44.37,44.59,22366,0
+DSEP.US,D,20251111,000000,44.54,44.61,44.52,44.5745,9923,0
+DSEP.US,D,20251112,000000,44.65,44.65,44.5605,44.5789,4919,0
+DSEP.US,D,20251113,000000,44.46,44.485,44.21,44.33,15567,0
+DSEP.US,D,20251114,000000,44.105,44.4,44.09,44.2557,8082,0
+DSEP.US,D,20251117,000000,44.31,44.31,43.97,44.0611,6129,0
+DSEP.US,D,20251118,000000,43.88,44.06,43.81,43.9326,8118,0
+DSEP.US,D,20251119,000000,43.97,44.15,43.87,43.9944,13714,0
+DSEP.US,D,20251120,000000,44.37,44.38,43.6748,43.6748,12080,0
+DSEP.US,D,20251121,000000,43.7524,44.02,43.650715,43.8616,3386,0
+DSEP.US,D,20251124,000000,44.11,44.255,44.09,44.2234,8227,0
+DSEP.US,D,20251125,000000,44.19,44.42,44.15,44.42,5028,0
+DSEP.US,D,20251126,000000,44.53,44.605,44.466,44.6,21804,0
+DSEP.US,D,20251128,000000,44.69,44.69,44.6564,44.6564,121233,0
+DSEP.US,D,20251201,000000,44.54,44.7,44.54,44.5882,39732,0
+DSEP.US,D,20251202,000000,44.63,44.68,44.61,44.6539,3910,0
+DSEP.US,D,20251203,000000,44.669,44.755,44.59,44.7405,13965,0
+DSEP.US,D,20251204,000000,44.775,44.775,44.66,44.727,3932,0
+DSEP.US,D,20251205,000000,44.8683,44.8683,44.7834,44.7834,2331,0
+DSEP.US,D,20251208,000000,44.7185,44.72,44.7013,44.7013,2103,0
+DSEP.US,D,20251209,000000,44.729,44.765,44.7,44.7,4036,0
+DSEP.US,D,20251210,000000,44.73,44.88,44.6869,44.82,4287,0
+DSEP.US,D,20251211,000000,44.8,44.9494,44.78,44.8713,7152,0
+DSEP.US,D,20251212,000000,44.8,44.82,44.675,44.712,20881,0
+DSEP.US,D,20251215,000000,44.68,44.81,44.64,44.7029,5371,0
+DSEP.US,D,20251216,000000,44.17,44.69,44.17,44.676,6829,0
+DSEP.US,D,20251217,000000,44.62,44.62,44.38,44.38,4526,0
+DSEP.US,D,20251218,000000,44.54,44.657,44.52,44.53,23373,0
+DSEP.US,D,20251219,000000,44.7582,44.8587,44.6,44.77,107636,0
+DSEP.US,D,20251222,000000,44.897,44.9593,44.89,44.9407,11212,0
+DSEP.US,D,20251223,000000,44.9307,45.0456,44.9307,45.0456,71666,0
+DSEP.US,D,20251224,000000,45.03,45.0801,45.03,45.078,7579,0
+DSEP.US,D,20251226,000000,45.1,45.1,45.05,45.0962,9283,0
+DSEP.US,D,20251229,000000,45.0868,45.0868,44.99,45.0398,5617,0
+DSEP.US,D,20251230,000000,45.050322,45.09,45.01,45.0248,2979,0
+DSEP.US,D,20251231,000000,45.079,45.079,44.9061,44.9061,6494,0
+DSEP.US,D,20260102,000000,44.98,45.01,44.8301,44.9125,7995,0
+DSEP.US,D,20260105,000000,45.06,45.11,45.04,45.0479,4997,0
+DSEP.US,D,20260106,000000,45.1242,45.14,45.07,45.1358,3362,0
+DSEP.US,D,20260107,000000,45.17,45.2229,45.1,45.1207,6499,0
+DSEP.US,D,20260108,000000,45.1499,45.1499,45.0601,45.1,8260,0
+DSEP.US,D,20260109,000000,45.105,45.29,45.105,45.29,5458,0
+DSEP.US,D,20260112,000000,45.21,45.3076,45.21,45.3076,8209,0
+DSEP.US,D,20260113,000000,45.23,45.291633,45.2032,45.2616,3176,0
+DSEP.US,D,20260114,000000,45.11,45.21,44.25,45.21,14839,0
+DSEP.US,D,20260115,000000,45.25,45.34,45.1802,45.2199,17734,0
+DSEP.US,D,20260116,000000,45.27,45.29,45.2177,45.28,7369,0
+DSEP.US,D,20260120,000000,45.024,45.024,44.76,44.7763,11779,0
+DSEP.US,D,20260121,000000,44.83,45.06,44.79,45.0337,5801,0
+DSEP.US,D,20260122,000000,45.07,45.1808,45.07,45.11,27520,0
+DSEP.US,D,20260123,000000,45.23,45.23,45.14,45.1423,11720,0
+DSEP.US,D,20260126,000000,45.26,45.33,45.23,45.2819,4371,0
+DSEP.US,D,20260127,000000,45.3,45.38,45.3,45.38,3599,0
+DSEP.US,D,20260128,000000,45.33,45.4,45.3089,45.4,6903,0
+DSEP.US,D,20260129,000000,45.2483,45.3123,45.04,45.3123,6895,0
+DSEP.US,D,20260130,000000,45.3322,45.3322,45.15,45.2416,9323,0
+DSEP.US,D,20260202,000000,45.31,45.41,45.3,45.3578,3685,0
+DSEP.US,D,20260203,000000,45.375,45.375,45.05,45.1907,5337,0
+DSEP.US,D,20260204,000000,45.179,45.1978,45.005,45.05,5356,0
+DSEP.US,D,20260205,000000,44.8705,44.94,44.75,44.8046,41128,0
+DSEP.US,D,20260206,000000,45.08,45.2704,45.03,45.2704,14365,0
+DSEP.US,D,20260209,000000,45.21,45.39,45.15,45.39,5531,0
+DSEP.US,D,20260210,000000,45.365,45.3905,45.2998,45.2998,3966,0
+DSEP.US,D,20260211,000000,45.441,45.441,45.235,45.26,8122,0
+DSEP.US,D,20260212,000000,45.35,45.36,44.9459,44.9459,3221,0
+DSEP.US,D,20260213,000000,44.81,45.085,44.81,44.91,3866,0
+DSEP.US,D,20260217,000000,44.89,45.02,44.76,44.96,5443,0
+DSEP.US,D,20260218,000000,45.05,45.23,45.05,45.18,8946,0
diff --git a/daily/us/nyse etfs/1/dvya.us.txt b/daily/us/nyse etfs/1/dvya.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9ff09ceb35f1cb16968e42cfdeade793c52ec513
--- /dev/null
+++ b/daily/us/nyse etfs/1/dvya.us.txt	
@@ -0,0 +1,3484 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVYA.US,D,20120229,000000,29.8902,29.8902,29.6702,29.6702,307749.18585953,0
+DVYA.US,D,20120301,000000,29.875,29.9727,29.875,29.967,2227.0178017691,0
+DVYA.US,D,20120302,000000,29.967,29.967,29.967,29.967,176121.04561577,0
+DVYA.US,D,20120305,000000,29.8096,29.8267,29.7015,29.7015,1267.4599421053,0
+DVYA.US,D,20120306,000000,29.1088,29.1088,28.9163,28.9494,1222.1181970883,0
+DVYA.US,D,20120307,000000,29.0926,29.2225,29.0926,29.2225,350.08044989931,0
+DVYA.US,D,20120308,000000,29.4757,29.4757,29.4757,29.4757,570.46241986605,0
+DVYA.US,D,20120309,000000,29.6996,29.7186,29.6332,29.6332,776.08196122257,0
+DVYA.US,D,20120312,000000,29.6816,29.6816,29.3127,29.3962,3134.9071612972,0
+DVYA.US,D,20120313,000000,29.709,29.967,29.709,29.967,3818.1967141127,0
+DVYA.US,D,20120314,000000,29.7205,29.7205,29.4938,29.4938,994.35501281642,0
+DVYA.US,D,20120315,000000,29.8267,29.8968,29.8267,29.8968,3858.2661631976,0
+DVYA.US,D,20120316,000000,30.1738,30.1738,29.783,29.8209,3367.9426415012,0
+DVYA.US,D,20120319,000000,29.967,29.967,29.5943,29.5943,1573.253106174,0
+DVYA.US,D,20120320,000000,29.2529,29.2529,29.2529,29.2529,671.69050176465,0
+DVYA.US,D,20120321,000000,29.2529,29.3373,29.2416,29.3373,6205.4923122213,0
+DVYA.US,D,20120322,000000,28.8451,29.0016,28.8451,28.9542,5011.844513167,0
+DVYA.US,D,20120323,000000,29.5033,29.5033,29.0216,29.0216,693.83414467996,0
+DVYA.US,D,20120326,000000,29.527,29.527,29.527,29.527,171.87684739033,0
+DVYA.US,D,20120327,000000,29.6464,29.6464,29.6142,29.6427,1732.476443327,0
+DVYA.US,D,20120328,000000,29.4625,29.4625,29.4625,29.4625,346.91707233998,0
+DVYA.US,D,20120329,000000,29.4757,29.4757,29.2681,29.4294,3168.6498552634,0
+DVYA.US,D,20120402,000000,30.1282,30.1339,30.0941,30.0941,1608.0502593267,0
+DVYA.US,D,20120403,000000,30.5948,30.5948,30.353,30.353,693.83414467996,0
+DVYA.US,D,20120404,000000,29.5915,29.5915,29.5915,29.5915,246.74344962783,0
+DVYA.US,D,20120405,000000,29.8893,29.9253,29.8893,29.9253,1741.966576005,0
+DVYA.US,D,20120409,000000,29.6882,29.6882,29.6882,29.6882,440.76393993347,0
+DVYA.US,D,20120410,000000,29.5687,29.5687,29.4568,29.4568,3889.8999387909,0
+DVYA.US,D,20120411,000000,29.7347,29.7347,29.7347,29.7347,693.83414467996,0
+DVYA.US,D,20120412,000000,30.3464,30.3464,30.335,30.335,1555.3273000045,0
+DVYA.US,D,20120413,000000,30.0154,30.0524,29.9831,30.0401,1837.9223619714,0
+DVYA.US,D,20120416,000000,30.2259,30.8793,29.9831,30.0467,3674.7902647563,0
+DVYA.US,D,20120417,000000,30.0818,30.0818,30.0818,30.0818,1405.5940955295,0
+DVYA.US,D,20120418,000000,30.3986,30.4952,30.37,30.3986,3335.2544067215,0
+DVYA.US,D,20120419,000000,30.3644,30.4687,30.3644,30.4469,15427.792356858,0
+DVYA.US,D,20120420,000000,30.4526,30.6148,30.3406,30.3406,13168.08632031,0
+DVYA.US,D,20120423,000000,30.1624,30.1624,29.8162,29.8788,4561.5904405555,0
+DVYA.US,D,20120424,000000,30.1738,30.2013,30.1738,30.1852,693.83414467996,0
+DVYA.US,D,20120425,000000,30.5427,30.7124,30.5322,30.7124,3662.136754519,0
+DVYA.US,D,20120426,000000,30.591,30.7978,30.5322,30.7504,26995.209632145,0
+DVYA.US,D,20120427,000000,30.7504,30.8196,30.7504,30.8196,6150.6604345262,0
+DVYA.US,D,20120430,000000,30.2961,30.7285,30.2961,30.5616,9703.1334336551,0
+DVYA.US,D,20120501,000000,30.6878,30.739,30.6584,30.6584,1732.476443327,0
+DVYA.US,D,20120502,000000,30.5948,30.5948,30.5076,30.5076,1555.3273000045,0
+DVYA.US,D,20120503,000000,30.5123,30.5123,30.3464,30.3464,7293.6941926312,0
+DVYA.US,D,20120504,000000,30.1804,30.1804,29.7289,29.8077,10391.695282403,0
+DVYA.US,D,20120507,000000,29.8247,29.9101,29.7394,29.9026,13506.567719158,0
+DVYA.US,D,20120508,000000,29.8077,29.8077,29.2225,29.3477,9845.485423825,0
+DVYA.US,D,20120509,000000,29.1524,29.3193,28.9969,29.3193,34112.80914064,0
+DVYA.US,D,20120510,000000,29.5033,29.5621,29.5004,29.5621,2770.0642827876,0
+DVYA.US,D,20120511,000000,29.4568,29.4701,29.4568,29.4568,2117.354046379,0
+DVYA.US,D,20120514,000000,29.0518,29.1192,28.9163,28.9874,8316.5196034816,0
+DVYA.US,D,20120515,000000,28.8091,28.9049,28.8091,28.9049,8840.5858191441,0
+DVYA.US,D,20120516,000000,28.5474,28.5474,28.334,28.334,515.63054217098,0
+DVYA.US,D,20120517,000000,28.168,28.168,27.984,27.984,2819.6238645505,0
+DVYA.US,D,20120518,000000,27.6521,27.6521,27.6521,27.6521,257.28804149227,0
+DVYA.US,D,20120521,000000,27.8361,27.8541,27.8266,27.8541,1555.3273000045,0
+DVYA.US,D,20120522,000000,28.1604,28.1899,27.9983,27.9983,23078.948213693,0
+DVYA.US,D,20120523,000000,27.5981,27.5981,27.3287,27.3524,5833.2682194066,0
+DVYA.US,D,20120524,000000,27.5184,27.5184,27.3173,27.3173,864.65653288385,0
+DVYA.US,D,20120525,000000,27.3524,27.3524,27.3467,27.3467,2083.6113524128,0
+DVYA.US,D,20120529,000000,27.9214,27.9214,27.9214,27.9214,257.28804149227,0
+DVYA.US,D,20120531,000000,27.6635,27.6635,27.6635,27.6635,257.28804149227,0
+DVYA.US,D,20120601,000000,27.3467,27.3467,27.1561,27.1903,1288.5491258342,0
+DVYA.US,D,20120605,000000,27.3799,27.3799,27.1865,27.1865,4520.4665322842,0
+DVYA.US,D,20120606,000000,28.0456,28.0456,28.0456,28.0456,1732.476443327,0
+DVYA.US,D,20120608,000000,27.9745,27.9745,27.9745,27.9745,411.23908271305,0
+DVYA.US,D,20120611,000000,28.0874,28.0874,28.0874,28.0874,257.28804149227,0
+DVYA.US,D,20120612,000000,28.5103,28.5103,28.4383,28.4383,1419.3020649532,0
+DVYA.US,D,20120613,000000,28.0267,28.1537,27.9015,27.9271,4112.3908271305,0
+DVYA.US,D,20120614,000000,27.9053,27.9631,27.8693,27.9536,12868.619911359,0
+DVYA.US,D,20120615,000000,28.4478,28.4478,28.4478,28.4478,346.91707233998,0
+DVYA.US,D,20120620,000000,28.774,28.8006,28.6478,28.6535,17537.765188931,0
+DVYA.US,D,20120621,000000,28.6764,28.6764,27.9091,27.9091,3960.5487042826,0
+DVYA.US,D,20120622,000000,28.2562,28.3956,28.2562,28.3956,1538.4559530214,0
+DVYA.US,D,20120625,000000,27.8342,27.8513,27.8342,27.8513,396.47665410284,0
+DVYA.US,D,20120626,000000,27.8578,28.1263,27.8578,28.1263,691.72522630708,0
+DVYA.US,D,20120628,000000,27.9793,27.9793,27.9793,27.9793,510.35824623876,0
+DVYA.US,D,20120629,000000,29.0045,29.1846,28.9684,28.9684,9494.3505147392,0
+DVYA.US,D,20120703,000000,29.5469,29.5469,29.5469,29.5469,340.59031722132,0
+DVYA.US,D,20120705,000000,29.5043,29.5516,29.5043,29.5469,1296.9847993258,0
+DVYA.US,D,20120706,000000,29.3316,29.3316,29.1363,29.1486,13284.076830818,0
+DVYA.US,D,20120709,000000,29.0727,29.0727,28.9494,28.9494,1024.9343292233,0
+DVYA.US,D,20120710,000000,29.2074,29.2074,28.9494,28.9494,2890.2726300422,0
+DVYA.US,D,20120711,000000,29.1277,29.1277,29.048,29.0727,2387.2955981086,0
+DVYA.US,D,20120712,000000,29.0158,29.0158,29.0158,29.0158,341.64477640776,0
+DVYA.US,D,20120716,000000,29.3591,29.3591,29.2074,29.3364,3592.5424482137,0
+DVYA.US,D,20120717,000000,29.3193,29.3193,29.1799,29.1799,1630.193902242,0
+DVYA.US,D,20120718,000000,29.7802,29.7802,29.6,29.6,682.23509362908,0
+DVYA.US,D,20120719,000000,29.7337,29.7337,29.6977,29.6977,3422.7745191963,0
+DVYA.US,D,20120720,000000,29.4483,29.4483,29.4483,29.4483,170.82238820388,0
+DVYA.US,D,20120723,000000,28.8489,28.8489,28.8489,28.8489,255.17912311938,0
+DVYA.US,D,20120724,000000,29.2263,29.2263,28.8688,28.8688,853.05748183297,0
+DVYA.US,D,20120726,000000,29.6873,29.6873,29.6256,29.6256,1883.2641069885,0
+DVYA.US,D,20120727,000000,30.2335,30.2335,30.2335,30.2335,340.59031722132,0
+DVYA.US,D,20120730,000000,30.0912,30.0912,30.0912,30.0912,474.50663389967,0
+DVYA.US,D,20120731,000000,30.3957,30.3957,30.3663,30.3957,16466.434655505,0
+DVYA.US,D,20120802,000000,30.336,30.336,29.6256,29.783,26174.840385093,0
+DVYA.US,D,20120803,000000,30.4004,30.4004,30.4004,30.4004,170.82238820388,0
+DVYA.US,D,20120806,000000,30.959,31.0434,30.959,31.0434,495.59581762855,0
+DVYA.US,D,20120808,000000,30.9523,30.9523,30.9523,30.9523,958.50340047734,0
+DVYA.US,D,20120809,000000,31.1202,31.1202,31.1202,31.1202,288.92181708558,0
+DVYA.US,D,20120810,000000,30.8509,30.8926,30.7181,30.8926,2878.6735789913,0
+DVYA.US,D,20120813,000000,30.5806,30.5806,30.5806,30.5806,170.82238820388,0
+DVYA.US,D,20120815,000000,30.3957,30.6878,30.3957,30.6138,1901.189913158,0
+DVYA.US,D,20120816,000000,30.6432,30.8765,30.628,30.8765,1844.2491170901,0
+DVYA.US,D,20120817,000000,30.6659,30.6659,30.6015,30.6015,403.85786840794,0
+DVYA.US,D,20120820,000000,30.8148,31.0851,30.8148,31.0851,1985.5466480735,0
+DVYA.US,D,20120821,000000,31.3402,31.3402,31.3402,31.3402,170.82238820388,0
+DVYA.US,D,20120822,000000,30.9523,31.1259,30.9523,31.1259,3096.9466305852,0
+DVYA.US,D,20120823,000000,30.7826,30.8974,30.7826,30.8812,2714.1779459061,0
+DVYA.US,D,20120824,000000,30.5351,30.5351,30.5351,30.5351,170.82238820388,0
+DVYA.US,D,20120827,000000,30.4127,30.4127,30.4127,30.4127,340.59031722132,0
+DVYA.US,D,20120828,000000,30.3483,30.3483,30.3483,30.3483,553.59107288295,0
+DVYA.US,D,20120904,000000,30.2762,30.3483,30.2762,30.3483,2193.2751078029,0
+DVYA.US,D,20120905,000000,30.2591,30.2591,30.2591,30.2591,17459.735209135,0
+DVYA.US,D,20120906,000000,30.4943,30.6119,30.4668,30.5616,3927.8604695028,0
+DVYA.US,D,20120907,000000,30.8471,30.9315,30.8281,30.8708,16730.049452116,0
+DVYA.US,D,20120910,000000,30.7077,30.8329,30.5465,30.554,7142.9065289697,0
+DVYA.US,D,20120911,000000,31.0159,31.0159,31.0159,31.0159,228.81764345829,0
+DVYA.US,D,20120912,000000,31.0918,31.0918,31.0264,31.0264,1671.3178105133,0
+DVYA.US,D,20120913,000000,31.6741,31.6741,31.5763,31.602,1757.7834638017,0
+DVYA.US,D,20120914,000000,31.7556,31.7689,31.7025,31.7556,28205.728778183,0
+DVYA.US,D,20120917,000000,31.3251,31.4028,31.2274,31.3128,37102.200934208,0
+DVYA.US,D,20120918,000000,31.381,31.381,31.381,31.381,416.51137864527,0
+DVYA.US,D,20120919,000000,31.4474,31.4626,31.4474,31.4474,7598.4328975134,0
+DVYA.US,D,20120920,000000,31.4303,31.437,31.381,31.4303,4119.7720414356,0
+DVYA.US,D,20120921,000000,31.566,31.566,31.5014,31.5071,1024.9343292233,0
+DVYA.US,D,20120924,000000,31.3345,31.4853,31.3345,31.4853,4035.4153065201,0
+DVYA.US,D,20120925,000000,31.7338,31.7689,31.1999,31.1999,17410.175627372,0
+DVYA.US,D,20120926,000000,31.2084,31.2084,31.2084,31.2084,337.42693966199,0
+DVYA.US,D,20120927,000000,31.4626,31.6039,31.4626,31.5716,11722.422775694,0
+DVYA.US,D,20120928,000000,31.2748,31.2748,31.2198,31.2198,502.97703193365,0
+DVYA.US,D,20121001,000000,31.5441,31.6617,31.527,31.6124,4262.1240316055,0
+DVYA.US,D,20121002,000000,31.5384,31.5536,31.5384,31.5536,9699.9700560957,0
+DVYA.US,D,20121003,000000,31.5622,31.5622,31.4474,31.4626,1623.8671471233,0
+DVYA.US,D,20121004,000000,31.8884,31.9871,31.8163,31.9178,27736.494440216,0
+DVYA.US,D,20121005,000000,32.0297,32.0297,31.9245,31.9245,388.04098061129,0
+DVYA.US,D,20121009,000000,31.8343,31.8343,31.527,31.527,2406.2758634646,0
+DVYA.US,D,20121010,000000,31.6437,31.6769,31.5071,31.5071,1465.6982691568,0
+DVYA.US,D,20121011,000000,31.8818,31.8818,31.7148,31.7148,15388.77736696,0
+DVYA.US,D,20121012,000000,31.6437,31.6968,31.6437,31.6902,1328.6185749191,0
+DVYA.US,D,20121015,000000,31.8514,31.9092,31.8514,31.9092,2171.1314648876,0
+DVYA.US,D,20121016,000000,32.2924,32.2924,32.2393,32.2393,2659.3460682111,0
+DVYA.US,D,20121017,000000,32.5229,32.721,32.5229,32.6898,2513.8307004818,0
+DVYA.US,D,20121018,000000,32.594,32.594,32.5731,32.5731,5414.6479223885,0
+DVYA.US,D,20121019,000000,32.354,32.354,32.1767,32.1767,1621.7582287504,0
+DVYA.US,D,20121022,000000,32.4157,32.4157,32.0904,32.1767,145244.37171831,0
+DVYA.US,D,20121023,000000,31.8087,31.8087,31.5441,31.5536,221409.01321433,0
+DVYA.US,D,20121024,000000,31.8988,31.9756,31.7869,31.8988,9148.4879015857,0
+DVYA.US,D,20121025,000000,31.8581,31.9633,31.84,31.9358,45418.720537691,0
+DVYA.US,D,20121026,000000,31.8163,31.8163,31.6674,31.6674,343.75369478065,0
+DVYA.US,D,20121031,000000,32.0714,32.2611,31.6721,32.2611,5897.5902297797,0
+DVYA.US,D,20121101,000000,32.2611,32.3901,32.2611,32.3901,680.1261752562,0
+DVYA.US,D,20121102,000000,32.2744,32.2744,32.0534,32.0534,2450.5631492952,0
+DVYA.US,D,20121105,000000,32.0676,32.0676,31.9178,32.024,2201.7107812945,0
+DVYA.US,D,20121106,000000,32.0714,32.1246,32.061,32.1246,1430.9011160041,0
+DVYA.US,D,20121107,000000,32.0828,32.0828,31.8637,31.9519,7398.0856520891,0
+DVYA.US,D,20121108,000000,31.7613,31.7755,31.6721,31.7025,7620.5765404287,0
+DVYA.US,D,20121109,000000,31.7822,31.932,31.7822,31.8343,10956.885406336,0
+DVYA.US,D,20121112,000000,31.9633,32.0781,31.8921,31.9633,14264.723874211,0
+DVYA.US,D,20121113,000000,31.5489,31.7148,31.5489,31.7148,3026.2978650935,0
+DVYA.US,D,20121114,000000,31.6352,31.6352,31.4066,31.4066,1175.7219928847,0
+DVYA.US,D,20121115,000000,31.4853,31.4853,31.3507,31.4711,2415.7659961426,0
+DVYA.US,D,20121116,000000,31.3649,31.6617,31.3573,31.6238,1513.1489325467,0
+DVYA.US,D,20121119,000000,31.9937,32.0676,31.9823,32.0676,5488.4600654395,0
+DVYA.US,D,20121120,000000,31.8704,31.9937,31.7983,31.9937,22044.523751792,0
+DVYA.US,D,20121121,000000,31.8458,31.9984,31.8163,31.8921,14051.723118549,0
+DVYA.US,D,20121123,000000,32.2506,32.3426,32.2506,32.3398,13290.403585937,0
+DVYA.US,D,20121126,000000,32.3398,32.3398,32.3085,32.3398,1494.1686671907,0
+DVYA.US,D,20121127,000000,32.336,32.336,32.3085,32.3085,1513.1489325467,0
+DVYA.US,D,20121128,000000,32.2393,32.464,32.2203,32.4394,2928.2331607542,0
+DVYA.US,D,20121129,000000,32.5759,32.5759,32.5759,32.5759,458.68974610302,0
+DVYA.US,D,20121130,000000,32.6528,32.7258,32.6528,32.7069,2717.3413234655,0
+DVYA.US,D,20121203,000000,32.6546,32.6546,32.3901,32.4271,6744.320956494,0
+DVYA.US,D,20121204,000000,32.5408,32.5408,32.5285,32.5285,502.97703193365,0
+DVYA.US,D,20121205,000000,32.8073,32.8073,32.7542,32.7542,1513.1489325467,0
+DVYA.US,D,20121206,000000,32.7723,32.7902,32.7723,32.7902,840.40397159564,0
+DVYA.US,D,20121207,000000,33.0293,33.0293,32.9505,33.0293,840.40397159564,0
+DVYA.US,D,20121210,000000,33.1155,33.1155,33.0644,33.0644,6058.9224853056,0
+DVYA.US,D,20121211,000000,33.0577,33.163,33.0293,33.0994,13217.645902072,0
+DVYA.US,D,20121212,000000,33.0521,33.1829,33.0397,33.0871,7997.0184699891,0
+DVYA.US,D,20121213,000000,33.0018,33.0103,32.8842,32.8842,1191.5388806814,0
+DVYA.US,D,20121214,000000,32.6357,32.6357,32.5503,32.5503,1093.4741763421,0
+DVYA.US,D,20121217,000000,32.4223,32.5133,32.3683,32.4764,5017.1168090992,0
+DVYA.US,D,20121218,000000,32.557,32.7258,32.557,32.6594,4420.2929095721,0
+DVYA.US,D,20121219,000000,32.851,32.851,32.557,32.5883,13696.370372718,0
+DVYA.US,D,20121220,000000,32.5503,32.6357,32.4925,32.6357,4948.5769619804,0
+DVYA.US,D,20121221,000000,32.1473,32.6243,32.1473,32.4565,8084.538582464,0
+DVYA.US,D,20121224,000000,32.2041,32.2041,32.2041,32.2041,337.42693966199,0
+DVYA.US,D,20121226,000000,32.0467,32.0467,31.6304,31.9358,2032.9973114635,0
+DVYA.US,D,20121227,000000,31.8818,31.8818,31.8087,31.8087,1296.9847993258,0
+DVYA.US,D,20121228,000000,31.7073,31.9871,31.7073,31.9871,1390.8316669193,0
+DVYA.US,D,20121231,000000,31.9159,32.2639,31.9159,32.2639,3606.2504176375,0
+DVYA.US,D,20130102,000000,32.5759,32.6357,32.3901,32.6025,7408.6302439535,0
+DVYA.US,D,20130103,000000,32.5408,32.5408,32.4394,32.4394,2384.1322205492,0
+DVYA.US,D,20130104,000000,32.2924,32.3398,32.1767,32.3037,8085.5930416504,0
+DVYA.US,D,20130107,000000,32.2431,32.3275,32.1445,32.3085,12481.633389934,0
+DVYA.US,D,20130108,000000,32.3758,32.4337,32.2611,32.3683,17585.215852321,0
+DVYA.US,D,20130109,000000,32.2431,32.6243,32.2431,32.5133,26633.530131196,0
+DVYA.US,D,20130110,000000,32.6413,32.7077,32.6129,32.7077,10547.755241997,0
+DVYA.US,D,20130111,000000,32.4565,32.648,32.4441,32.4764,28645.43825893,0
+DVYA.US,D,20130114,000000,32.354,32.464,32.354,32.464,4157.7325721476,0
+DVYA.US,D,20130115,000000,32.4337,32.5408,32.4072,32.5285,11131.925631286,0
+DVYA.US,D,20130116,000000,32.6783,32.7902,32.6783,32.7902,26101.028242042,0
+DVYA.US,D,20130117,000000,32.9458,33.0018,32.851,32.9505,12783.208717258,0
+DVYA.US,D,20130118,000000,32.63,32.7362,32.63,32.7362,9189.611809857,0
+DVYA.US,D,20130122,000000,32.7504,32.9098,32.7504,32.9098,29941.368599069,0
+DVYA.US,D,20130123,000000,32.9174,32.9174,32.7599,32.8965,7230.4266414446,0
+DVYA.US,D,20130124,000000,33.0293,33.0521,32.9638,33.0207,2919.7974872626,0
+DVYA.US,D,20130125,000000,33.2417,33.2787,33.0293,33.1354,25418.793148412,0
+DVYA.US,D,20130128,000000,33.0577,33.1544,33.035,33.0938,2392.5678940408,0
+DVYA.US,D,20130129,000000,33.1354,33.3317,33.1354,33.3176,11042.296600438,0
+DVYA.US,D,20130130,000000,33.6381,33.6381,33.3261,33.3735,11969.166225322,0
+DVYA.US,D,20130131,000000,33.3309,33.419,33.3309,33.3716,7021.6437225287,0
+DVYA.US,D,20130201,000000,33.5167,33.6884,33.5167,33.6523,11202.574396778,0
+DVYA.US,D,20130204,000000,33.3176,33.3176,33.1099,33.1099,2279.7407610913,0
+DVYA.US,D,20130205,000000,33.1706,33.2957,33.1592,33.2749,2537.0288025836,0
+DVYA.US,D,20130206,000000,33.1706,33.3564,33.1706,33.3564,1167.2863193932,0
+DVYA.US,D,20130207,000000,33.5575,33.5575,33.2787,33.3119,3624.1762238071,0
+DVYA.US,D,20130208,000000,33.4086,33.4901,33.4086,33.4901,3498.6955806202,0
+DVYA.US,D,20130211,000000,33.4569,33.6163,33.3849,33.5025,13290.403585937,0
+DVYA.US,D,20130212,000000,33.4569,33.5982,33.4569,33.5394,12093.592409323,0
+DVYA.US,D,20130213,000000,33.7538,33.8325,33.7538,33.7898,769.75520610391,0
+DVYA.US,D,20130214,000000,33.8135,33.8382,33.8135,33.8382,753.93831830726,0
+DVYA.US,D,20130215,000000,33.8695,33.8695,33.7822,33.842,4015.3805819777,0
+DVYA.US,D,20130219,000000,34.1635,34.2393,34.1635,34.2393,6003.0361484241,0
+DVYA.US,D,20130220,000000,34.135,34.135,33.8382,33.8382,6206.5467714077,0
+DVYA.US,D,20130221,000000,33.7064,33.7064,33.2787,33.3602,10450.744996843,0
+DVYA.US,D,20130222,000000,33.7367,33.9074,33.694,33.9074,4005.8904492997,0
+DVYA.US,D,20130225,000000,34.0923,34.0923,33.878,33.8913,1099.8009314608,0
+DVYA.US,D,20130226,000000,33.8695,33.8695,33.5622,33.8059,4531.0111241486,0
+DVYA.US,D,20130227,000000,33.8552,33.8913,33.8467,33.8647,1376.069238309,0
+DVYA.US,D,20130228,000000,33.8894,34.1749,33.8894,34.0545,15873.828592724,0
+DVYA.US,D,20130301,000000,33.9122,34.1578,33.9122,34.0184,1009.1174414266,0
+DVYA.US,D,20130304,000000,33.8695,34.0089,33.7064,34.0089,32760.99246362,0
+DVYA.US,D,20130305,000000,34.1863,34.283,34.1863,34.2213,1957.0762500395,0
+DVYA.US,D,20130306,000000,34.4935,34.4935,34.283,34.2944,24442.363941765,0
+DVYA.US,D,20130307,000000,34.5959,34.6092,34.5163,34.5855,4545.7735527589,0
+DVYA.US,D,20130308,000000,34.4205,34.5542,34.2393,34.283,34834.059224168,0
+DVYA.US,D,20130311,000000,34.4669,34.6197,34.4669,34.5722,6039.9422199496,0
+DVYA.US,D,20130312,000000,34.9762,34.9762,34.3409,34.4329,10708.033038336,0
+DVYA.US,D,20130313,000000,34.2336,34.3617,34.1805,34.3,8583.2977776518,0
+DVYA.US,D,20130314,000000,34.2213,34.4129,34.1986,34.3673,4419.2384503856,0
+DVYA.US,D,20130315,000000,34.4375,34.541,34.4148,34.541,3550.364080756,0
+DVYA.US,D,20130318,000000,34.319,34.5978,34.282,34.282,6502.8498027984,0
+DVYA.US,D,20130319,000000,34.1464,34.1464,33.9975,33.9975,6035.7243832038,0
+DVYA.US,D,20130320,000000,34.4043,34.4518,34.32,34.3882,7911.6072758872,0
+DVYA.US,D,20130321,000000,34.4869,34.6092,34.4281,34.4281,6355.2255166963,0
+DVYA.US,D,20130322,000000,34.7278,34.8283,34.6661,34.8065,9040.9330645684,0
+DVYA.US,D,20130325,000000,34.8283,34.8453,34.5694,34.5694,2918.7430280762,0
+DVYA.US,D,20130326,000000,34.8169,35.0502,34.8169,35.0502,4972.8295232686,0
+DVYA.US,D,20130327,000000,34.9838,35.146,34.9838,35.1166,4600.6054304539,0
+DVYA.US,D,20130328,000000,35.1166,35.2123,35.1052,35.164,7052.2230389356,0
+DVYA.US,D,20130401,000000,34.9772,35.0321,34.7078,34.7457,4992.864247811,0
+DVYA.US,D,20130402,000000,35.2067,35.219,35.0748,35.0806,6401.6217208998,0
+DVYA.US,D,20130403,000000,35.3205,35.3205,34.8236,34.9194,11038.078763693,0
+DVYA.US,D,20130404,000000,35.1365,35.1412,34.9705,35.0692,8567.4808898552,0
+DVYA.US,D,20130405,000000,34.6509,34.9117,34.5656,34.7866,14143.46106777,0
+DVYA.US,D,20130408,000000,34.9572,35.0502,34.8236,34.9572,55309.547706533,0
+DVYA.US,D,20130409,000000,35.1166,35.513,35.1166,35.3793,43660.937073888,0
+DVYA.US,D,20130410,000000,35.5841,35.7928,35.5528,35.7396,17988.019261544,0
+DVYA.US,D,20130411,000000,35.7302,35.9236,35.6543,35.7643,16644.638258014,0
+DVYA.US,D,20130412,000000,35.6135,35.6923,35.4286,35.6183,15824.26901096,0
+DVYA.US,D,20130415,000000,35.3964,35.5168,34.889,34.8956,10465.507425454,0
+DVYA.US,D,20130416,000000,35.643,35.8459,35.6268,35.7453,7427.6105093095,0
+DVYA.US,D,20130417,000000,35.955,35.955,35.2654,35.4115,11240.53492749,0
+DVYA.US,D,20130418,000000,35.4399,35.5168,35.3006,35.476,11081.311590337,0
+DVYA.US,D,20130419,000000,35.5357,35.6732,35.476,35.6325,10464.452966268,0
+DVYA.US,D,20130422,000000,35.6486,35.8847,35.4399,35.6732,17955.331026764,0
+DVYA.US,D,20130423,000000,36.0763,36.1949,35.8326,36.1522,25075.039453632,0
+DVYA.US,D,20130424,000000,36.34,36.4111,36.3163,36.4111,6009.3629035427,0
+DVYA.US,D,20130425,000000,36.5733,36.8132,36.5675,36.7326,29481.62439378,0
+DVYA.US,D,20130426,000000,36.5836,36.5836,36.3096,36.4765,10230.363026877,0
+DVYA.US,D,20130429,000000,36.6804,37.0029,36.6548,36.9735,7808.2702756157,0
+DVYA.US,D,20130430,000000,36.9507,37.2134,36.9251,37.0617,14030.63393482,0
+DVYA.US,D,20130501,000000,36.9393,36.9393,36.651,36.651,11964.948388576,0
+DVYA.US,D,20130502,000000,36.7468,36.9213,36.6377,36.7032,42972.375225141,0
+DVYA.US,D,20130503,000000,36.9393,37.2485,36.9213,37.1242,69971.802694033,0
+DVYA.US,D,20130506,000000,37.1319,37.1319,36.6994,36.8805,33581.361710673,0
+DVYA.US,D,20130507,000000,36.7402,36.89,36.5894,36.7326,25993.473405024,0
+DVYA.US,D,20130508,000000,36.5628,36.9213,36.5628,36.9147,24049.050665221,0
+DVYA.US,D,20130509,000000,37.0029,37.2144,36.4936,36.5011,31816.197032567,0
+DVYA.US,D,20130510,000000,36.5011,36.5011,36.082,36.2565,14465.071119635,0
+DVYA.US,D,20130513,000000,36.2252,36.267,36.1522,36.2432,10041.614832504,0
+DVYA.US,D,20130514,000000,36.3437,36.3437,36.1389,36.2736,14926.924243297,0
+DVYA.US,D,20130515,000000,36.0412,36.0412,35.6382,35.7871,13006.754064783,0
+DVYA.US,D,20130516,000000,35.6325,35.7225,35.513,35.6325,7916.8795718194,0
+DVYA.US,D,20130517,000000,35.6268,35.6268,35.1706,35.2654,15976.111133809,0
+DVYA.US,D,20130520,000000,35.4627,35.7643,35.4627,35.7046,14899.50830445,0
+DVYA.US,D,20130521,000000,35.6078,35.6078,35.1754,35.3717,17282.586065813,0
+DVYA.US,D,20130522,000000,35.5728,35.5728,34.7942,34.8387,44257.760973415,0
+DVYA.US,D,20130523,000000,34.3749,34.6623,34.0819,34.5277,94297.121666102,0
+DVYA.US,D,20130524,000000,33.9434,33.97,33.8097,33.9653,79255.261371482,0
+DVYA.US,D,20130528,000000,34.2469,34.4442,33.8951,33.9957,6887.7274058504,0
+DVYA.US,D,20130529,000000,33.6769,33.6769,33.382,33.4854,72591.079313158,0
+DVYA.US,D,20130530,000000,33.5945,33.8021,33.5945,33.7254,9871.8469034861,0
+DVYA.US,D,20130531,000000,33.0786,33.0833,32.629,32.629,12497.450277731,0
+DVYA.US,D,20130603,000000,32.8965,33.4029,32.8927,33.4029,26001.909078516,0
+DVYA.US,D,20130604,000000,33.3697,33.3773,33.0179,33.3697,5287.0583608288,0
+DVYA.US,D,20130605,000000,32.8842,32.8842,32.3464,32.4384,51149.706216012,0
+DVYA.US,D,20130606,000000,32.1539,32.574,32.1046,32.574,22610.768334913,0
+DVYA.US,D,20130607,000000,32.5276,32.6594,32.4366,32.5807,10459.180670335,0
+DVYA.US,D,20130610,000000,32.6528,32.6528,32.3711,32.4839,3038.9513753308,0
+DVYA.US,D,20130611,000000,32.0249,32.1113,31.9633,32.1046,4091.3016434016,0
+DVYA.US,D,20130612,000000,32.1843,32.3303,31.9756,31.9756,1364.4701872582,0
+DVYA.US,D,20130613,000000,32.1918,32.575,32.1918,32.575,6833.9499873417,0
+DVYA.US,D,20130614,000000,32.4764,32.6775,32.3417,32.3417,3835.0680610958,0
+DVYA.US,D,20130617,000000,32.814,33.0312,32.814,32.9287,7491.9325196826,0
+DVYA.US,D,20130618,000000,32.8301,32.9762,32.8301,32.9078,2909.2528953982,0
+DVYA.US,D,20130619,000000,32.9638,32.9638,32.3066,32.4384,5338.7268609645,0
+DVYA.US,D,20130620,000000,31.5517,31.5517,30.8186,31.1468,26103.137160414,0
+DVYA.US,D,20130621,000000,31.4616,31.4711,31.16,31.3744,5102.5280032011,0
+DVYA.US,D,20130624,000000,30.7172,31.4939,30.7172,31.0443,1765.1646781068,0
+DVYA.US,D,20130625,000000,31.6655,31.7073,31.4749,31.6655,96301.648579532,0
+DVYA.US,D,20130626,000000,31.9756,32.0306,31.8543,31.9946,7595.2695199541,0
+DVYA.US,D,20130627,000000,32.3986,32.5427,32.3986,32.4698,12097.810246069,0
+DVYA.US,D,20130628,000000,32.5399,32.721,32.3521,32.5892,34126.517110065,0
+DVYA.US,D,20130701,000000,32.0249,32.1681,31.9026,31.9509,35957.058257731,0
+DVYA.US,D,20130702,000000,32.1539,32.19,31.8192,31.8599,3970.0388369606,0
+DVYA.US,D,20130703,000000,31.7708,31.7708,31.5091,31.7025,3411.1754681454,0
+DVYA.US,D,20130705,000000,31.8239,31.8239,31.5403,31.656,18614.368018291,0
+DVYA.US,D,20130708,000000,31.9453,32.0866,31.8969,31.9946,121010.79069546,0
+DVYA.US,D,20130709,000000,32.2327,32.4925,32.2327,32.4565,28762.483228625,0
+DVYA.US,D,20130710,000000,32.2071,32.372,32.2071,32.3379,10546.70078281,0
+DVYA.US,D,20130711,000000,32.7504,32.8482,32.7504,32.8482,626.34875674757,0
+DVYA.US,D,20130712,000000,32.8899,32.8899,32.574,32.6053,1442.500167055,0
+DVYA.US,D,20130715,000000,32.629,32.9259,32.629,32.8775,12853.857482749,0
+DVYA.US,D,20130716,000000,32.9828,33.162,32.9828,33.0786,6532.3746600188,0
+DVYA.US,D,20130717,000000,33.1137,33.2133,33.0833,33.1459,12289.721818002,0
+DVYA.US,D,20130718,000000,33.1459,33.1535,32.9563,33.1535,3343.690080213,0
+DVYA.US,D,20130719,000000,33.236,33.236,32.9221,33.0984,10379.041772166,0
+DVYA.US,D,20130722,000000,33.2787,33.3973,33.1819,33.382,14111.827292177,0
+DVYA.US,D,20130723,000000,33.475,33.5177,33.3147,33.4797,7252.5702843599,0
+DVYA.US,D,20130724,000000,33.6988,33.6988,33.0672,33.0984,12739.975890613,0
+DVYA.US,D,20130725,000000,33.3033,33.4996,33.2787,33.4996,16272.414165199,0
+DVYA.US,D,20130726,000000,33.2976,33.5641,33.2976,33.5347,2469.5434146512,0
+DVYA.US,D,20130729,000000,33.254,33.2768,33.0984,33.236,10240.907618741,0
+DVYA.US,D,20130730,000000,33.1336,33.1336,32.7808,32.8737,9086.2748095855,0
+DVYA.US,D,20130731,000000,32.9154,32.9638,32.8225,32.8424,7287.3674375125,0
+DVYA.US,D,20130801,000000,32.8775,32.8775,32.8605,32.8605,1807.3430455645,0
+DVYA.US,D,20130802,000000,32.8737,32.9875,32.8737,32.9259,10458.126211149,0
+DVYA.US,D,20130805,000000,32.8605,32.9382,32.7552,32.8737,124011.78154009,0
+DVYA.US,D,20130806,000000,32.9012,32.9012,32.6775,32.7077,152489.56078837,0
+DVYA.US,D,20130807,000000,32.574,32.5987,32.5427,32.5845,2881.8369565507,0
+DVYA.US,D,20130808,000000,32.9154,33.1193,32.8945,33.0786,5491.6234429989,0
+DVYA.US,D,20130809,000000,33.0312,33.2236,33.0312,33.2236,1225.2815746476,0
+DVYA.US,D,20130812,000000,33.1886,33.2483,33.162,33.2095,5001.2999213025,0
+DVYA.US,D,20130813,000000,33.1886,33.2844,33.1886,33.2844,1207.3557684781,0
+DVYA.US,D,20130814,000000,33.2236,33.2768,33.1962,33.2028,4697.6156756068,0
+DVYA.US,D,20130815,000000,32.9941,32.9941,32.7504,32.9875,6167.5317815093,0
+DVYA.US,D,20130816,000000,33.1137,33.1137,32.9941,33.0036,2053.0320360059,0
+DVYA.US,D,20130819,000000,33.0672,33.0672,32.8482,32.8482,3519.7847643491,0
+DVYA.US,D,20130820,000000,32.6215,32.7362,32.6167,32.7077,4170.3860823849,0
+DVYA.US,D,20130821,000000,32.5674,32.5674,32.2876,32.2933,14022.198261329,0
+DVYA.US,D,20130822,000000,32.4261,32.5247,32.4261,32.5247,3765.4737547905,0
+DVYA.US,D,20130823,000000,32.5247,32.6119,32.5247,32.6053,95059.495657901,0
+DVYA.US,D,20130826,000000,32.5523,32.5523,32.4261,32.4261,5867.0109133728,0
+DVYA.US,D,20130827,000000,32.2071,32.2071,31.9074,31.9074,31307.9477047,0
+DVYA.US,D,20130828,000000,31.8372,31.9415,31.8372,31.9358,1313.8561463089,0
+DVYA.US,D,20130829,000000,31.9159,31.9159,31.8666,31.8666,591.55160359492,0
+DVYA.US,D,20130830,000000,32.3379,32.3426,32.2611,32.2744,5125.7261053029,0
+DVYA.US,D,20130903,000000,32.6215,32.6215,32.3303,32.3303,101996.78264551,0
+DVYA.US,D,20130904,000000,32.629,32.6954,32.629,32.6775,1640.7384941064,0
+DVYA.US,D,20130905,000000,32.4157,32.4157,32.4128,32.4128,330.04572535688,0
+DVYA.US,D,20130906,000000,32.7912,32.8775,32.5427,32.7665,69276.914090166,0
+DVYA.US,D,20130909,000000,32.8661,33.162,32.8661,33.127,4294.8122663853,0
+DVYA.US,D,20130910,000000,33.4428,33.4569,33.3915,33.4428,4054.3955718761,0
+DVYA.US,D,20130911,000000,33.4854,33.4854,33.2028,33.4428,11068.658080099,0
+DVYA.US,D,20130912,000000,33.2189,33.3081,33.1819,33.1819,7449.7541522249,0
+DVYA.US,D,20130913,000000,33.2427,33.328,33.2427,33.328,1081.8751252913,0
+DVYA.US,D,20130916,000000,33.8894,33.9558,33.8344,33.8344,2161.6413322096,0
+DVYA.US,D,20130917,000000,33.9719,34.0847,33.9719,34.0545,8784.6994822626,0
+DVYA.US,D,20130918,000000,33.8514,34.6974,33.8012,34.6974,2548.6278536345,0
+DVYA.US,D,20130919,000000,34.6661,34.7031,34.3588,34.4669,10226.145190131,0
+DVYA.US,D,20130920,000000,34.2792,34.2962,34.0545,34.0545,2677.2718743806,0
+DVYA.US,D,20130923,000000,34.1445,34.2119,34.1445,34.2119,2051.9775768195,0
+DVYA.US,D,20130924,000000,34.0345,34.1682,33.9719,34.0108,5167.9044727607,0
+DVYA.US,D,20130925,000000,34.1445,34.2545,34.1132,34.1805,12921.342870681,0
+DVYA.US,D,20130926,000000,34.229,34.3029,34.1986,34.2622,5243.8255341846,0
+DVYA.US,D,20130927,000000,34.1569,34.1986,34.1066,34.1986,11104.509692439,0
+DVYA.US,D,20130930,000000,34.0478,34.0478,33.788,33.8287,4474.0703280807,0
+DVYA.US,D,20131001,000000,33.8429,34.1274,33.8429,34.0857,7371.724172428,0
+DVYA.US,D,20131002,000000,33.879,34.1767,33.8552,34.1767,3644.2109483495,0
+DVYA.US,D,20131003,000000,34.1094,34.1094,33.8496,34.0108,8963.957543958,0
+DVYA.US,D,20131004,000000,34.3,34.3446,34.3,34.3371,3334.199947535,0
+DVYA.US,D,20131007,000000,33.8202,34.0857,33.8202,34.0857,1210.5191460374,0
+DVYA.US,D,20131008,000000,33.9454,33.9615,33.769,33.769,1380.2870750548,0
+DVYA.US,D,20131009,000000,33.9454,33.9454,33.9454,33.9454,310.01100081445,0
+DVYA.US,D,20131010,000000,34.264,34.4329,34.264,34.4329,2690.9798438044,0
+DVYA.US,D,20131011,000000,34.4556,34.7078,34.4556,34.6368,4308.520235809,0
+DVYA.US,D,20131014,000000,34.5561,34.7334,34.392,34.7334,7195.6294882919,0
+DVYA.US,D,20131015,000000,34.5599,34.6443,34.5485,34.5656,8798.4074516864,0
+DVYA.US,D,20131016,000000,34.7126,34.8757,34.7126,34.8283,3557.7452950611,0
+DVYA.US,D,20131017,000000,35.1308,35.2095,35.0901,35.2095,25873.265057769,0
+DVYA.US,D,20131018,000000,35.3689,35.3689,35.2646,35.2646,3149.6695899074,0
+DVYA.US,D,20131021,000000,35.42,35.42,35.2152,35.2475,11881.646112848,0
+DVYA.US,D,20131022,000000,35.476,35.623,35.476,35.5689,2104.7005361417,0
+DVYA.US,D,20131023,000000,35.1763,35.1849,35.0009,35.1422,23229.735877355,0
+DVYA.US,D,20131024,000000,35.1109,35.2228,35.0739,35.1982,17909.989281747,0
+DVYA.US,D,20131025,000000,35.2958,35.2958,35.2228,35.2418,5483.1877695073,0
+DVYA.US,D,20131028,000000,35.3518,35.3518,35.2228,35.2646,2791.1534665165,0
+DVYA.US,D,20131029,000000,35.4267,35.4267,35.4144,35.4144,730.7402162055,0
+DVYA.US,D,20131030,000000,35.4693,35.4693,34.9923,35.1583,21365.452035722,0
+DVYA.US,D,20131031,000000,35.3395,35.3461,35.1308,35.1735,17314.219841406,0
+DVYA.US,D,20131101,000000,35.1849,35.2228,35.0492,35.2228,6529.2112824595,0
+DVYA.US,D,20131104,000000,35.3603,35.4144,35.3006,35.3006,646.38348129,0
+DVYA.US,D,20131105,000000,35.2825,35.3603,35.1479,35.3139,5824.8325459151,0
+DVYA.US,D,20131106,000000,35.5737,35.5737,35.4893,35.495,1131.4347070541,0
+DVYA.US,D,20131107,000000,35.495,35.495,34.9572,34.9572,11536.83795888,0
+DVYA.US,D,20131108,000000,35.1982,35.2493,35.1982,35.2152,1981.3288113277,0
+DVYA.US,D,20131111,000000,35.0066,35.1109,35.0066,35.0369,2952.4857220424,0
+DVYA.US,D,20131112,000000,34.6661,34.6946,34.6044,34.6946,6424.8198230016,0
+DVYA.US,D,20131113,000000,34.5874,34.6889,34.2773,34.6889,10486.596609183,0
+DVYA.US,D,20131114,000000,34.613,34.7534,34.4802,34.7401,20630.493982771,0
+DVYA.US,D,20131115,000000,34.8075,35.054,34.8075,34.9724,7767.1463673444,0
+DVYA.US,D,20131118,000000,35.2418,35.2418,34.9317,34.9317,9830.7229952148,0
+DVYA.US,D,20131119,000000,34.7581,34.797,34.7287,34.7287,4700.7790531661,0
+DVYA.US,D,20131120,000000,34.8198,34.8283,34.4802,34.4983,13111.145524241,0
+DVYA.US,D,20131121,000000,34.3247,34.3797,34.2204,34.2204,5016.0623499128,0
+DVYA.US,D,20131122,000000,34.2944,34.3645,34.2251,34.3645,2550.7367720073,0
+DVYA.US,D,20131125,000000,34.1825,34.1958,34.0971,34.1426,6674.7266501887,0
+DVYA.US,D,20131126,000000,33.9055,34.0354,33.8951,33.917,4621.6946141828,0
+DVYA.US,D,20131127,000000,33.8552,33.9861,33.8552,33.9861,5315.5287588628,0
+DVYA.US,D,20131129,000000,33.9927,33.9927,33.7756,33.7756,5333.4545650323,0
+DVYA.US,D,20131202,000000,33.8552,33.8552,33.6513,33.7946,1782.0360250899,0
+DVYA.US,D,20131203,000000,33.6012,33.6571,33.4418,33.4788,2897.6538443473,0
+DVYA.US,D,20131204,000000,33.3943,33.53,33.2721,33.3053,11198.356560032,0
+DVYA.US,D,20131205,000000,33.3166,33.3877,33.1696,33.2303,8008.61752104,0
+DVYA.US,D,20131206,000000,33.4617,33.5859,33.4617,33.5783,1054.4591864437,0
+DVYA.US,D,20131209,000000,33.5499,33.5726,33.4977,33.5641,4247.3616029953,0
+DVYA.US,D,20131210,000000,33.4238,33.4617,33.3602,33.4617,3109.6001408225,0
+DVYA.US,D,20131211,000000,33.1193,33.1193,32.8965,32.8965,9957.258097588,0
+DVYA.US,D,20131212,000000,32.5493,32.6575,32.5493,32.6509,1940.2049030564,0
+DVYA.US,D,20131213,000000,32.6385,32.6632,32.6319,32.6433,1457.2625956652,0
+DVYA.US,D,20131216,000000,33.4058,33.4351,33.2929,33.2929,4344.3718481481,0
+DVYA.US,D,20131217,000000,33.1165,33.1165,33.0482,33.069,1944.4227398022,0
+DVYA.US,D,20131218,000000,33.0227,33.1099,32.6964,33.0425,11456.699060711,0
+DVYA.US,D,20131219,000000,32.9818,33.1507,32.9818,33.1507,2239.6713120065,0
+DVYA.US,D,20131220,000000,33.4712,33.6381,33.4712,33.5328,3724.3498465192,0
+DVYA.US,D,20131223,000000,33.6457,33.8544,33.6457,33.8021,44849.312577011,0
+DVYA.US,D,20131224,000000,33.9548,33.9548,33.9482,33.9548,1830.5411476663,0
+DVYA.US,D,20131226,000000,33.6732,33.8856,33.6732,33.8856,984.86488013843,0
+DVYA.US,D,20131227,000000,33.9301,33.9301,33.8544,33.8544,1184.1576663763,0
+DVYA.US,D,20131230,000000,33.9786,34.0297,33.842,34.0118,7084.9112737153,0
+DVYA.US,D,20131231,000000,34.0221,34.1929,34.0221,34.0867,4936.9779109295,0
+DVYA.US,D,20140102,000000,33.9046,33.916,33.5849,33.5849,18069.212618899,0
+DVYA.US,D,20140103,000000,33.8458,33.9927,33.8021,33.8989,6399.5128025269,0
+DVYA.US,D,20140106,000000,33.971,33.971,33.6087,33.8021,32037.63346172,0
+DVYA.US,D,20140107,000000,33.6845,33.6845,33.5954,33.6248,2513.8307004818,0
+DVYA.US,D,20140108,000000,33.4124,33.5025,33.3327,33.3327,9654.6283110787,0
+DVYA.US,D,20140109,000000,33.4655,33.4826,33.3053,33.4076,5172.1223095064,0
+DVYA.US,D,20140110,000000,33.7415,33.9605,33.6912,33.9605,16367.315491979,0
+DVYA.US,D,20140113,000000,33.9359,34.0297,33.6799,33.6799,12439.455022476,0
+DVYA.US,D,20140114,000000,33.7528,33.7965,33.5575,33.7965,9591.360759892,0
+DVYA.US,D,20140115,000000,33.5215,33.5774,33.5025,33.5158,7574.1803362252,0
+DVYA.US,D,20140116,000000,33.5215,33.5215,33.3327,33.3393,9373.0877082982,0
+DVYA.US,D,20140121,000000,33.696,33.696,33.161,33.3176,6074.7393731022,0
+DVYA.US,D,20140122,000000,33.7101,33.7101,33.4019,33.5025,6383.6959147303,0
+DVYA.US,D,20140123,000000,33.0179,33.0312,32.7343,32.7524,57654.664937183,0
+DVYA.US,D,20140124,000000,32.4706,32.5493,32.2573,32.2753,14409.184782753,0
+DVYA.US,D,20140127,000000,32.226,32.3426,31.9529,32.1558,14047.505281803,0
+DVYA.US,D,20140128,000000,32.3692,32.5835,32.3625,32.4773,8036.0334598876,0
+DVYA.US,D,20140129,000000,32.0743,32.3484,32.0743,32.0998,7693.3342242933,0
+DVYA.US,D,20140130,000000,32.3484,32.4147,32.3484,32.411,2146.8789035994,0
+DVYA.US,D,20140131,000000,32.3844,32.3844,32.1672,32.3265,5249.0978301168,0
+DVYA.US,D,20140203,000000,32.1615,32.1615,31.749,31.7537,10755.483701726,0
+DVYA.US,D,20140204,000000,32.006,32.318,32.006,32.2943,7371.724172428,0
+DVYA.US,D,20140205,000000,32.0354,32.1558,31.9245,32.0998,7060.6587124271,0
+DVYA.US,D,20140206,000000,32.3844,32.5447,32.3778,32.5447,20081.120746634,0
+DVYA.US,D,20140207,000000,32.5646,32.7106,32.5646,32.7106,819.31478786677,0
+DVYA.US,D,20140210,000000,32.7163,32.7163,32.4811,32.6404,3642.1020299766,0
+DVYA.US,D,20140211,000000,32.8349,33.0624,32.8349,33.0558,6849.7668751384,0
+DVYA.US,D,20140212,000000,33.0558,33.0558,32.924,33.0558,2212.2553731589,0
+DVYA.US,D,20140213,000000,32.9818,32.9932,32.9344,32.9932,14043.287445058,0
+DVYA.US,D,20140214,000000,33.0358,33.5215,33.0358,33.3963,2372.5331694984,0
+DVYA.US,D,20140218,000000,33.3176,33.3261,33.2369,33.2369,2341.9538530915,0
+DVYA.US,D,20140219,000000,33.2853,33.3906,33.2853,33.2995,2615.0587823804,0
+DVYA.US,D,20140220,000000,33.1962,33.3963,33.1962,33.3963,4858.9479311326,0
+DVYA.US,D,20140221,000000,33.2294,33.2777,33.2236,33.2369,1299.0937176987,0
+DVYA.US,D,20140224,000000,33.5708,33.8458,33.5708,33.7918,3450.1904580438,0
+DVYA.US,D,20140225,000000,33.4266,33.548,33.4266,33.4778,6173.858536628,0
+DVYA.US,D,20140226,000000,33.8107,33.8306,33.5708,33.6457,4645.947175471,0
+DVYA.US,D,20140227,000000,33.4513,33.7528,33.4513,33.6732,949.01326779934,0
+DVYA.US,D,20140228,000000,33.7453,33.878,33.7348,33.7348,1920.170178514,0
+DVYA.US,D,20140303,000000,33.4655,33.5849,33.3393,33.4076,2629.8212109906,0
+DVYA.US,D,20140304,000000,33.9103,34.0004,33.8989,34.0004,1710.3328004117,0
+DVYA.US,D,20140305,000000,33.8647,33.879,33.8647,33.879,2278.6863019049,0
+DVYA.US,D,20140306,000000,34.0867,34.4025,34.0867,34.3864,10128.080485792,0
+DVYA.US,D,20140307,000000,34.282,34.3864,34.0573,34.2052,6302.5025573741,0
+DVYA.US,D,20140310,000000,33.9226,34.0677,33.9226,33.9605,3638.9386524173,0
+DVYA.US,D,20140311,000000,34.1227,34.1227,33.6153,33.6153,2556.0090679396,0
+DVYA.US,D,20140312,000000,33.4579,33.7785,33.4579,33.696,9389.9590552813,0
+DVYA.US,D,20140313,000000,33.8705,33.8705,33.4513,33.5281,10077.466444843,0
+DVYA.US,D,20140314,000000,33.4579,33.6229,33.4579,33.6229,1448.8269221737,0
+DVYA.US,D,20140317,000000,33.7785,33.8544,33.7348,33.8021,2070.9578421755,0
+DVYA.US,D,20140318,000000,34.006,34.2308,34.006,34.1493,2211.2009139725,0
+DVYA.US,D,20140319,000000,34.1123,34.1493,33.8856,33.8932,6869.8015996808,0
+DVYA.US,D,20140320,000000,33.4266,33.7101,33.3564,33.6229,3035.7879977715,0
+DVYA.US,D,20140321,000000,33.7709,33.7709,33.5774,33.5774,4070.2124596727,0
+DVYA.US,D,20140324,000000,33.5774,33.7177,33.5215,33.7177,45426.101751995,0
+DVYA.US,D,20140325,000000,33.7234,34.0354,33.7234,33.8562,7303.1843253092,0
+DVYA.US,D,20140326,000000,34.264,34.264,33.9766,33.9766,1891.69978048,0
+DVYA.US,D,20140327,000000,34.264,34.283,34.264,34.283,881.52787986695,0
+DVYA.US,D,20140328,000000,34.5836,34.6177,34.4299,34.5627,2383.0777613628,0
+DVYA.US,D,20140331,000000,34.6263,34.6765,34.5627,34.5627,7029.0249368338,0
+DVYA.US,D,20140401,000000,34.5504,34.5504,34.2953,34.5182,3501.8589581796,0
+DVYA.US,D,20140402,000000,34.5106,34.5106,34.3617,34.4537,1152.523890783,0
+DVYA.US,D,20140403,000000,34.595,34.595,34.2877,34.5362,3004.1542221781,0
+DVYA.US,D,20140404,000000,34.8236,34.9184,34.5571,34.5571,3133.8527021107,0
+DVYA.US,D,20140407,000000,34.6699,34.7221,34.5295,34.5295,4972.8295232686,0
+DVYA.US,D,20140408,000000,34.9108,35.1233,34.6405,35.1233,8484.1786141261,0
+DVYA.US,D,20140409,000000,35.5575,36.0166,35.5575,36.0166,5276.5137689644,0
+DVYA.US,D,20140410,000000,35.9653,35.9653,35.6221,35.6221,2979.9016608899,0
+DVYA.US,D,20140411,000000,35.7624,35.7757,35.7102,35.7102,2775.3365787199,0
+DVYA.US,D,20140414,000000,35.8838,35.8838,35.6818,35.7425,6426.9287413744,0
+DVYA.US,D,20140415,000000,35.5575,35.7102,35.5575,35.5575,1942.3138214293,0
+DVYA.US,D,20140416,000000,35.9264,35.9264,35.7757,35.8137,1238.9895440714,0
+DVYA.US,D,20140417,000000,35.8914,36.0545,35.8914,36.0545,5262.8057995406,0
+DVYA.US,D,20140421,000000,36.0545,36.0545,35.7482,35.9711,1639.68403492,0
+DVYA.US,D,20140422,000000,36.1408,36.1408,35.9711,35.9711,3564.0720501798,0
+DVYA.US,D,20140423,000000,35.9141,35.9711,35.9141,35.9587,1217.9003603425,0
+DVYA.US,D,20140424,000000,36.0669,36.0669,35.9388,35.9653,3435.4280294336,0
+DVYA.US,D,20140425,000000,35.953,35.9976,35.8667,35.9711,2706.796731601,0
+DVYA.US,D,20140428,000000,36.1825,36.3722,36.1607,36.3722,2623.494455872,0
+DVYA.US,D,20140429,000000,36.2641,36.3523,36.2394,36.3523,8504.2133386686,0
+DVYA.US,D,20140430,000000,36.3457,36.5249,36.2338,36.5249,9747.4207194857,0
+DVYA.US,D,20140501,000000,36.3722,36.3722,36.1408,36.3087,4121.8809598085,0
+DVYA.US,D,20140505,000000,36.1057,36.2394,36.0602,36.2394,5617.1040861857,0
+DVYA.US,D,20140506,000000,36.3153,36.3855,36.2185,36.2821,5652.9556985248,0
+DVYA.US,D,20140507,000000,36.1285,36.1825,36.1228,36.1825,3127.5259469921,0
+DVYA.US,D,20140508,000000,36.3646,36.4348,36.2394,36.2451,17145.506371575,0
+DVYA.US,D,20140509,000000,36.2394,36.2451,36.2394,36.2451,6245.5617613061,0
+DVYA.US,D,20140512,000000,36.4538,36.4538,36.2394,36.3352,4532.0655833351,0
+DVYA.US,D,20140513,000000,36.5685,36.5998,36.4576,36.4576,5422.0291366936,0
+DVYA.US,D,20140514,000000,36.7706,36.7706,36.6909,36.6909,1347.5988402751,0
+DVYA.US,D,20140515,000000,36.6624,36.6624,36.3855,36.3855,1175.7219928847,0
+DVYA.US,D,20140516,000000,36.6064,36.8103,36.6064,36.8103,3704.3151219768,0
+DVYA.US,D,20140519,000000,36.4538,36.4538,36.4538,36.4538,909.99827790093,0
+DVYA.US,D,20140520,000000,36.3087,36.3087,36.1171,36.2006,10468.670803014,0
+DVYA.US,D,20140521,000000,36.0934,36.2148,36.0602,36.1133,13542.419331497,0
+DVYA.US,D,20140522,000000,36.3087,36.3646,36.1551,36.3352,7543.6010198183,0
+DVYA.US,D,20140523,000000,36.4168,36.4348,36.2736,36.3087,5509.5492491684,0
+DVYA.US,D,20140527,000000,36.6975,36.7772,36.6975,36.7772,3098.0010897716,0
+DVYA.US,D,20140528,000000,36.708,36.9536,36.708,36.9288,52466.72573988,0
+DVYA.US,D,20140529,000000,37.2106,37.2106,37.1214,37.1337,2885.00033411,0
+DVYA.US,D,20140530,000000,37.1726,37.2106,37.0369,37.0369,3583.0523155357,0
+DVYA.US,D,20140602,000000,37.2978,37.2978,37.1281,37.1394,11177.267376303,0
+DVYA.US,D,20140603,000000,36.834,36.9431,36.834,36.9431,2201.7107812945,0
+DVYA.US,D,20140604,000000,36.9052,36.9052,36.8825,36.8825,1050.2413496979,0
+DVYA.US,D,20140605,000000,36.8217,37.1337,36.8161,37.0768,6242.3983837468,0
+DVYA.US,D,20140606,000000,37.0369,37.1081,37.0369,37.1081,2180.6215975656,0
+DVYA.US,D,20140609,000000,37.3054,37.3443,37.221,37.3443,2236.5079344471,0
+DVYA.US,D,20140610,000000,37.2807,37.3139,37.221,37.221,2204.8741588538,0
+DVYA.US,D,20140611,000000,37.1337,37.203,37.0711,37.1214,7291.5852742583,0
+DVYA.US,D,20140612,000000,37.2665,37.2845,37.0995,37.1081,6715.85055846,0
+DVYA.US,D,20140613,000000,37.0892,37.1868,37.0892,37.0892,5751.020402864,0
+DVYA.US,D,20140616,000000,37.2172,37.2845,37.1081,37.1081,8126.7169499217,0
+DVYA.US,D,20140617,000000,37.0323,37.0436,37.02,37.0436,3815.0333365534,0
+DVYA.US,D,20140618,000000,37.1281,37.4429,37.0436,37.4429,12862.293156241,0
+DVYA.US,D,20140619,000000,37.6724,37.6724,37.5691,37.5956,11444.045550474,0
+DVYA.US,D,20140620,000000,37.496,37.5596,37.4647,37.5596,1971.8386786497,0
+DVYA.US,D,20140623,000000,37.3613,37.6146,37.3177,37.4429,2509.612863736,0
+DVYA.US,D,20140624,000000,37.3756,37.386,37.0892,37.0892,5303.9297078119,0
+DVYA.US,D,20140625,000000,37.2371,37.5036,37.2371,37.497,5920.7883318815,0
+DVYA.US,D,20140626,000000,37.6307,37.7104,37.6307,37.7104,2696.2521397366,0
+DVYA.US,D,20140627,000000,37.7312,37.7776,37.7312,37.7398,1962.3485459718,0
+DVYA.US,D,20140630,000000,37.515,37.5216,37.4694,37.4694,6219.200281645,0
+DVYA.US,D,20140701,000000,37.8507,37.8507,37.8108,37.8108,1732.476443327,0
+DVYA.US,D,20140702,000000,37.8658,38.1067,37.8658,37.9455,6528.156823273,0
+DVYA.US,D,20140703,000000,37.9815,38.0622,37.9815,38.0498,2557.063527126,0
+DVYA.US,D,20140707,000000,37.9123,37.9123,37.8308,37.8308,4827.3141555393,0
+DVYA.US,D,20140708,000000,37.9351,38.0043,37.772,37.8507,9896.0994647743,0
+DVYA.US,D,20140709,000000,37.7899,37.7966,37.6136,37.7966,6633.6027419174,0
+DVYA.US,D,20140710,000000,37.4761,37.5036,37.4761,37.5036,5151.0331257776,0
+DVYA.US,D,20140711,000000,37.8165,37.8165,37.6449,37.7966,5221.6818912693,0
+DVYA.US,D,20140714,000000,37.9351,37.9853,37.9351,37.9853,1408.7574730888,0
+DVYA.US,D,20140715,000000,37.8165,37.8165,37.6383,37.7606,11831.032071898,0
+DVYA.US,D,20140716,000000,37.8696,37.8753,37.753,37.753,18325.446201206,0
+DVYA.US,D,20140717,000000,37.7776,37.8374,37.5965,37.5965,19430.519428598,0
+DVYA.US,D,20140718,000000,37.8032,37.9123,37.7899,37.9123,9798.034760435,0
+DVYA.US,D,20140721,000000,37.8108,37.8108,37.5899,37.6818,4843.131043336,0
+DVYA.US,D,20140722,000000,37.9815,37.9815,37.8924,37.9626,8436.7279507362,0
+DVYA.US,D,20140723,000000,38.2585,38.3116,38.1514,38.3116,9351.9985245693,0
+DVYA.US,D,20140724,000000,38.12,38.2215,38.0556,38.1931,17139.179616456,0
+DVYA.US,D,20140725,000000,38.1712,38.1712,38.0119,38.0119,3879.3553469264,0
+DVYA.US,D,20140728,000000,37.9986,38.1646,37.9986,38.1646,6361.5522718149,0
+DVYA.US,D,20140729,000000,38.1124,38.1124,37.9455,37.9626,5410.4300856427,0
+DVYA.US,D,20140730,000000,37.9986,38.0556,37.7398,37.9351,3429.101274315,0
+DVYA.US,D,20140731,000000,37.8032,37.8032,37.4761,37.5036,19356.707285547,0
+DVYA.US,D,20140801,000000,37.5349,37.5643,37.3044,37.4391,3065.3128549919,0
+DVYA.US,D,20140804,000000,37.386,37.5425,37.3594,37.5425,4988.6464110652,0
+DVYA.US,D,20140805,000000,37.3044,37.3044,36.9953,37.2001,8252.1975931085,0
+DVYA.US,D,20140806,000000,37.3537,37.3537,37.2371,37.2371,2606.6231088889,0
+DVYA.US,D,20140807,000000,37.2637,37.2637,36.7895,37.0076,26692.579845636,0
+DVYA.US,D,20140808,000000,37.0133,37.0133,36.9745,36.9745,790.84438983279,0
+DVYA.US,D,20140811,000000,36.9886,37.0256,36.9497,36.9612,4800.9526758782,0
+DVYA.US,D,20140813,000000,37.368,37.368,37.1299,37.1299,4766.1555227256,0
+DVYA.US,D,20140814,000000,37.3984,37.5036,37.3594,37.4647,3321.5464372977,0
+DVYA.US,D,20140815,000000,37.55,37.55,37.3594,37.4107,2405.2214042781,0
+DVYA.US,D,20140818,000000,37.5083,37.6051,37.5083,37.6051,537.7741850863,0
+DVYA.US,D,20140819,000000,37.9,37.9455,37.8308,37.8374,34790.826397524,0
+DVYA.US,D,20140820,000000,38.085,38.1646,37.9199,37.9853,2142.6610668536,0
+DVYA.US,D,20140821,000000,37.9199,38.0679,37.9199,38.0679,1554.272840818,0
+DVYA.US,D,20140822,000000,37.9455,37.9455,37.7672,37.8459,2425.2561288205,0
+DVYA.US,D,20140825,000000,37.9284,37.9284,37.8032,37.8032,2068.8489238026,0
+DVYA.US,D,20140826,000000,38.1778,38.1778,38.0119,38.0309,35615.413481323,0
+DVYA.US,D,20140827,000000,38.12,38.2168,38.1124,38.2168,8420.9110629395,0
+DVYA.US,D,20140828,000000,37.9389,37.9389,37.753,37.7899,2934.5599158729,0
+DVYA.US,D,20140829,000000,37.7104,37.8696,37.7104,37.715,8476.797399821,0
+DVYA.US,D,20140902,000000,38.0119,38.0735,37.9123,37.9815,13094.274177258,0
+DVYA.US,D,20140903,000000,38.3068,38.3068,38.2291,38.2585,5255.4245852355,0
+DVYA.US,D,20140904,000000,38.3523,38.3571,38.0185,38.0185,17357.45266805,0
+DVYA.US,D,20140905,000000,37.9986,38.1351,37.9284,38.1351,8179.4399092439,0
+DVYA.US,D,20140908,000000,37.9853,37.9853,37.715,37.715,1597.5056674622,0
+DVYA.US,D,20140909,000000,37.624,37.624,37.2314,37.3756,9035.6607686362,0
+DVYA.US,D,20140910,000000,37.2371,37.2371,37.2068,37.2068,3762.3103772312,0
+DVYA.US,D,20140911,000000,36.8549,36.9242,36.8199,36.9109,6103.2097711362,0
+DVYA.US,D,20140912,000000,36.7497,36.7497,36.4993,36.5182,10863.038538743,0
+DVYA.US,D,20140915,000000,36.229,36.2982,36.082,36.2736,8371.3514811767,0
+DVYA.US,D,20140916,000000,36.101,36.4727,36.0877,36.4272,4459.3078994705,0
+DVYA.US,D,20140917,000000,35.9976,35.9976,35.7728,35.7728,4407.6393993347,0
+DVYA.US,D,20140918,000000,35.6761,35.8117,35.6761,35.7406,3350.0168353317,0
+DVYA.US,D,20140919,000000,35.9341,35.9388,35.5737,35.7026,21715.532485622,0
+DVYA.US,D,20140922,000000,35.2493,35.2493,34.9231,35.0407,7137.6342330375,0
+DVYA.US,D,20140923,000000,35.2958,35.2958,35.1166,35.2408,13488.641912988,0
+DVYA.US,D,20140924,000000,35.2968,35.5917,35.2626,35.586,6848.7124159519,0
+DVYA.US,D,20140925,000000,35.1137,35.1137,34.6661,34.6993,12059.849715356,0
+DVYA.US,D,20140926,000000,34.6633,34.7534,34.6026,34.6746,2132.1164749892,0
+DVYA.US,D,20140929,000000,34.1682,34.2489,34.0914,34.1578,10382.205149725,0
+DVYA.US,D,20140930,000000,34.1493,34.2564,34.0724,34.0857,12825.387084715,0
+DVYA.US,D,20141001,000000,34.3617,34.3683,34.1682,34.2403,8341.8266239562,0
+DVYA.US,D,20141002,000000,34.1113,34.2033,33.7765,34.1815,7950.6222657856,0
+DVYA.US,D,20141003,000000,34.2403,34.2403,34.081,34.1635,3564.0720501798,0
+DVYA.US,D,20141006,000000,34.1881,34.2944,34.1881,34.2213,6902.4898344606,0
+DVYA.US,D,20141007,000000,34.3,34.3077,33.9927,34.0857,19200.647325954,0
+DVYA.US,D,20141008,000000,34.1161,34.6993,33.9663,34.6917,7690.170846734,0
+DVYA.US,D,20141009,000000,34.485,34.485,33.9416,34.006,9248.6615242978,0
+DVYA.US,D,20141010,000000,33.7367,33.7367,33.3043,33.4152,30570.880733376,0
+DVYA.US,D,20141013,000000,33.6513,33.7225,33.4569,33.4569,3402.7397946539,0
+DVYA.US,D,20141014,000000,33.6571,33.8249,33.5489,33.6571,31621.122083075,0
+DVYA.US,D,20141015,000000,33.7367,33.8733,33.2379,33.8733,11872.15598017,0
+DVYA.US,D,20141016,000000,33.5158,34.0174,33.5158,33.8799,19260.751499581,0
+DVYA.US,D,20141017,000000,34.0724,34.209,34.045,34.1493,16862.911309607,0
+DVYA.US,D,20141020,000000,34.2564,34.3997,34.081,34.3911,27411.721010791,0
+DVYA.US,D,20141021,000000,34.5286,34.6633,34.5239,34.6291,23335.181795999,0
+DVYA.US,D,20141022,000000,34.7268,34.7334,34.5163,34.5163,12763.173992715,0
+DVYA.US,D,20141023,000000,34.6993,34.7932,34.6746,34.6917,4774.5911962171,0
+DVYA.US,D,20141024,000000,34.9876,35.1498,34.9041,35.1356,48932.178546921,0
+DVYA.US,D,20141027,000000,34.9364,35.0198,34.8776,34.982,6392.1315882218,0
+DVYA.US,D,20141028,000000,35.2465,35.2968,35.1773,35.219,8550.6095428721,0
+DVYA.US,D,20141029,000000,35.4665,35.5187,34.9876,35.054,15553.273000045,0
+DVYA.US,D,20141030,000000,35.2493,35.3433,35.2399,35.2626,7724.9679998867,0
+DVYA.US,D,20141031,000000,35.4466,35.586,35.4353,35.586,6088.447342526,0
+DVYA.US,D,20141103,000000,35.4144,35.4144,35.1356,35.1412,6237.1260878146,0
+DVYA.US,D,20141104,000000,35.0597,35.1859,35.0283,35.1071,10847.221650946,0
+DVYA.US,D,20141105,000000,34.6746,34.8254,34.5627,34.7487,18057.613567849,0
+DVYA.US,D,20141106,000000,34.4252,34.5969,34.4252,34.5163,13886.173026277,0
+DVYA.US,D,20141107,000000,34.6917,34.8435,34.6026,34.7932,5680.3716373723,0
+DVYA.US,D,20141110,000000,35.0416,35.1071,34.8776,34.8985,5135.2162379809,0
+DVYA.US,D,20141111,000000,34.8776,35.0283,34.8321,35.0283,4377.0600829279,0
+DVYA.US,D,20141112,000000,34.8985,34.9572,34.8842,34.8842,12046.141745933,0
+DVYA.US,D,20141113,000000,35.0028,35.1071,34.8131,34.9041,45678.117497556,0
+DVYA.US,D,20141114,000000,35.0929,35.2332,34.8985,35.2,5726.7678415758,0
+DVYA.US,D,20141117,000000,35.0283,35.0283,34.8065,34.8908,6287.7401287639,0
+DVYA.US,D,20141118,000000,34.8719,34.9231,34.8065,34.8985,15698.788367774,0
+DVYA.US,D,20141119,000000,34.485,34.485,34.2336,34.2858,7556.2545300557,0
+DVYA.US,D,20141120,000000,34.282,34.3749,34.1881,34.3532,17185.57582066,0
+DVYA.US,D,20141121,000000,34.6813,34.6813,34.4963,34.4963,6669.4543542565,0
+DVYA.US,D,20141124,000000,34.3465,34.3465,34.2157,34.2157,11461.971356643,0
+DVYA.US,D,20141125,000000,34.0127,34.0127,33.8097,33.8552,15248.534295162,0
+DVYA.US,D,20141126,000000,34.0601,34.1767,33.9472,34.1161,6636.7661194767,0
+DVYA.US,D,20141128,000000,33.7045,33.7045,33.5879,33.5879,2001.3635358702,0
+DVYA.US,D,20141201,000000,32.9448,33.0094,32.7988,32.9249,7230.4266414446,0
+DVYA.US,D,20141202,000000,32.7732,32.9249,32.7732,32.8917,10468.670803014,0
+DVYA.US,D,20141203,000000,33.1089,33.1336,33.0169,33.0634,4029.0885514014,0
+DVYA.US,D,20141204,000000,33.1014,33.1014,32.905,33.0634,41642.702191035,0
+DVYA.US,D,20141205,000000,33.0767,33.0767,32.7808,32.9837,14457.68990533,0
+DVYA.US,D,20141208,000000,32.7665,32.7988,32.5485,32.6689,9517.548616841,0
+DVYA.US,D,20141209,000000,32.2564,32.5257,32.2165,32.5257,63963.494249676,0
+DVYA.US,D,20141210,000000,32.6234,32.6234,32.0724,32.1824,56532.720362807,0
+DVYA.US,D,20141211,000000,32.538,32.6556,32.3218,32.3417,3899.3900714689,0
+DVYA.US,D,20141212,000000,32.2099,32.2431,32.0515,32.0989,42017.035202222,0
+DVYA.US,D,20141215,000000,32.079,32.2099,31.7101,31.877,23500.731888271,0
+DVYA.US,D,20141216,000000,31.8561,32.1578,31.748,31.8448,11958.621633458,0
+DVYA.US,D,20141217,000000,31.8448,32.4195,31.8448,32.1578,16019.343960453,0
+DVYA.US,D,20141218,000000,32.3587,32.6053,32.3587,32.6053,27655.301082859,0
+DVYA.US,D,20141219,000000,32.8329,33.9795,32.4631,32.7476,128107.30102023,0
+DVYA.US,D,20141222,000000,32.9249,33.0368,32.8917,32.9563,6531.3202008324,0
+DVYA.US,D,20141223,000000,32.7334,32.8482,32.7077,32.8263,4384.441297233,0
+DVYA.US,D,20141224,000000,32.813,32.8329,32.575,32.721,34835.113683354,0
+DVYA.US,D,20141226,000000,33.0179,33.0368,32.8842,32.9923,4418.1839911992,0
+DVYA.US,D,20141229,000000,33.0501,33.254,33.0312,33.1563,28087.629349301,0
+DVYA.US,D,20141230,000000,32.9923,33.0976,32.905,32.9505,14067.540006345,0
+DVYA.US,D,20141231,000000,32.9989,33.0976,32.8528,32.8671,11143.524682338,0
+DVYA.US,D,20150102,000000,32.7665,32.8528,32.6945,32.7077,4657.5462265219,0
+DVYA.US,D,20150105,000000,32.7476,32.7476,32.3986,32.4953,12595.51498207,0
+DVYA.US,D,20150106,000000,32.5295,32.721,32.3426,32.3778,25695.061455261,0
+DVYA.US,D,20150107,000000,32.4138,32.6471,32.391,32.5817,19096.255866496,0
+DVYA.US,D,20150108,000000,32.6945,32.813,32.6945,32.813,4760.8832267934,0
+DVYA.US,D,20150109,000000,33.0501,33.0644,32.8842,32.9724,6117.9721997464,0
+DVYA.US,D,20150112,000000,32.6338,32.6945,32.5105,32.5418,58502.450123084,0
+DVYA.US,D,20150113,000000,32.759,32.8965,32.6888,32.6888,4277.9409194022,0
+DVYA.US,D,20150114,000000,32.6413,32.667,32.4887,32.6471,3128.5804061785,0
+DVYA.US,D,20150115,000000,33.0312,33.0312,32.8064,32.8595,9939.3322914185,0
+DVYA.US,D,20150116,000000,32.7524,33.0577,32.7144,33.0577,6255.0518939841,0
+DVYA.US,D,20150120,000000,32.8917,33.0644,32.6945,32.8671,24189.293737019,0
+DVYA.US,D,20150121,000000,32.9249,32.9249,32.7864,32.8528,68975.338762843,0
+DVYA.US,D,20150122,000000,32.6215,32.7524,32.6034,32.6034,5080.3843602858,0
+DVYA.US,D,20150123,000000,32.6413,32.6821,32.5295,32.5295,9460.607820773,0
+DVYA.US,D,20150126,000000,32.7476,32.8064,32.7077,32.721,15114.617978484,0
+DVYA.US,D,20150127,000000,32.721,32.8595,32.7011,32.8263,11566.362816101,0
+DVYA.US,D,20150128,000000,33.0312,33.0312,32.8263,32.8263,6838.1678240875,0
+DVYA.US,D,20150129,000000,32.7011,32.7011,32.5162,32.6471,7771.3642040902,0
+DVYA.US,D,20150130,000000,32.4631,32.5229,32.4299,32.4631,18844.240120935,0
+DVYA.US,D,20150202,000000,32.8528,32.9316,32.813,32.9316,11890.081786339,0
+DVYA.US,D,20150203,000000,32.9847,33.3745,32.9249,33.2777,9682.0442499262,0
+DVYA.US,D,20150204,000000,33.3953,33.5062,33.3745,33.438,12800.08006424,0
+DVYA.US,D,20150205,000000,33.6362,33.7955,33.6362,33.7765,36843.85843353,0
+DVYA.US,D,20150206,000000,33.5641,33.6845,33.5271,33.5641,8219.5093583288,0
+DVYA.US,D,20150209,000000,33.6049,33.6571,33.4996,33.5537,9051.4776564329,0
+DVYA.US,D,20150210,000000,33.5537,33.6969,33.5139,33.6267,12170.567929933,0
+DVYA.US,D,20150211,000000,33.3053,33.3745,33.2341,33.3745,9475.3702493832,0
+DVYA.US,D,20150212,000000,32.9202,33.198,32.9202,33.198,8152.0239703964,0
+DVYA.US,D,20150213,000000,33.4456,33.5641,33.4456,33.5139,14454.526527771,0
+DVYA.US,D,20150217,000000,33.7822,33.9198,33.7491,33.9198,3621.0128462477,0
+DVYA.US,D,20150218,000000,33.8894,34.0478,33.8306,34.0478,9643.0292600278,0
+DVYA.US,D,20150219,000000,33.8097,33.9548,33.7491,33.8373,5602.3416575755,0
+DVYA.US,D,20150220,000000,33.7765,34.0279,33.7765,34.0279,7799.8346021242,0
+DVYA.US,D,20150223,000000,33.7035,33.8808,33.7035,33.7898,4292.7033480124,0
+DVYA.US,D,20150224,000000,33.7898,33.9198,33.6267,33.9198,9396.2858103999,0
+DVYA.US,D,20150225,000000,34.1834,34.2194,34.1834,34.2194,1090.3107987828,0
+DVYA.US,D,20150226,000000,33.9198,34.2052,33.7367,33.7367,3232.9718656364,0
+DVYA.US,D,20150227,000000,33.861,33.8961,33.8164,33.8894,5109.9092175062,0
+DVYA.US,D,20150302,000000,33.7586,33.8097,33.6799,33.7111,7726.0224590731,0
+DVYA.US,D,20150303,000000,33.9037,33.9074,33.8373,33.8894,4245.2526846224,0
+DVYA.US,D,20150304,000000,33.6505,33.7367,33.6248,33.6799,2573.9348741091,0
+DVYA.US,D,20150305,000000,33.7197,33.8306,33.5926,33.6428,9544.9645556885,0
+DVYA.US,D,20150306,000000,33.4532,33.4532,33.2711,33.2806,5759.4560763556,0
+DVYA.US,D,20150309,000000,33.2862,33.2862,33.1099,33.1364,5604.4505759483,0
+DVYA.US,D,20150310,000000,32.667,32.6737,32.4821,32.4953,9091.5471055177,0
+DVYA.US,D,20150311,000000,32.5617,32.5617,32.3047,32.3872,12730.485757935,0
+DVYA.US,D,20150312,000000,32.9724,33.1763,32.9724,33.071,7878.9190411074,0
+DVYA.US,D,20150313,000000,32.7732,32.813,32.5617,32.6737,7120.7628860544,0
+DVYA.US,D,20150316,000000,32.9316,32.9989,32.8595,32.9382,7573.1258770388,0
+DVYA.US,D,20150317,000000,32.8595,32.8842,32.7732,32.8595,5001.2999213025,0
+DVYA.US,D,20150318,000000,32.7268,33.4532,32.7268,33.4067,2120.5174239383,0
+DVYA.US,D,20150319,000000,33.198,33.2284,33.1146,33.144,8787.8628598219,0
+DVYA.US,D,20150320,000000,33.5641,33.7765,33.3138,33.7035,10458.126211149,0
+DVYA.US,D,20150323,000000,34.1246,34.5959,34.1246,34.5912,15909.680205063,0
+DVYA.US,D,20150324,000000,34.4679,34.4755,34.2308,34.2308,4394.9858890974,0
+DVYA.US,D,20150325,000000,34.2137,34.2137,33.7121,33.7197,3300.4572535688,0
+DVYA.US,D,20150326,000000,33.4731,33.4731,33.2236,33.2369,3894.1177755366,0
+DVYA.US,D,20150327,000000,33.1308,33.1308,32.9989,33.0312,5545.4008615075,0
+DVYA.US,D,20150330,000000,32.8651,33.0577,32.8235,32.9126,3894.1177755366,0
+DVYA.US,D,20150331,000000,32.5769,32.5835,32.4299,32.4972,8568.5353490416,0
+DVYA.US,D,20150401,000000,32.4773,32.6129,32.2914,32.4299,12444.727318408,0
+DVYA.US,D,20150402,000000,32.4138,32.4773,32.2639,32.4138,7044.8418246305,0
+DVYA.US,D,20150406,000000,32.7362,32.8775,32.6186,32.7248,9745.3118011128,0
+DVYA.US,D,20150407,000000,32.9923,32.9923,32.7115,32.7902,2578.1527108549,0
+DVYA.US,D,20150408,000000,33.3574,33.3574,33.1383,33.3242,3894.1177755366,0
+DVYA.US,D,20150409,000000,33.1383,33.2,32.9847,33.2,4863.1657678784,0
+DVYA.US,D,20150410,000000,32.9638,33.0776,32.9638,33.0776,2996.773007873,0
+DVYA.US,D,20150413,000000,32.2838,32.537,32.2838,32.391,4194.6386436731,0
+DVYA.US,D,20150414,000000,32.4897,32.686,32.4897,32.6783,2251.2703630573,0
+DVYA.US,D,20150415,000000,32.5646,32.8737,32.4489,32.7447,8750.9567882964,0
+DVYA.US,D,20150416,000000,33.071,33.2976,33.0435,33.1525,3512.403550044,0
+DVYA.US,D,20150417,000000,32.5314,32.7637,32.5314,32.7637,9295.0577285014,0
+DVYA.US,D,20150420,000000,32.5427,32.63,32.5038,32.5646,7461.3532032757,0
+DVYA.US,D,20150421,000000,32.5247,32.5769,32.3625,32.4052,4643.8382570981,0
+DVYA.US,D,20150422,000000,32.6916,32.8111,32.6916,32.7902,1987.6555664464,0
+DVYA.US,D,20150423,000000,32.8737,33.0435,32.8737,33.0435,5694.0796067961,0
+DVYA.US,D,20150424,000000,33.2891,33.4285,33.2891,33.4285,5438.9004836767,0
+DVYA.US,D,20150427,000000,34.045,34.045,33.952,33.952,1797.8529128865,0
+DVYA.US,D,20150428,000000,34.1701,34.3997,34.1237,34.3997,9295.0577285014,0
+DVYA.US,D,20150429,000000,33.9055,34.0535,33.8335,33.8562,4048.0688167574,0
+DVYA.US,D,20150430,000000,33.2834,33.3707,33.2,33.3242,6892.9997017826,0
+DVYA.US,D,20150501,000000,33.6106,33.6106,33.4058,33.4058,899.45368603649,0
+DVYA.US,D,20150504,000000,33.3242,33.3242,33.3242,33.3242,747.61156318859,0
+DVYA.US,D,20150505,000000,33.1924,33.2578,33.1099,33.2066,3445.9726212981,0
+DVYA.US,D,20150506,000000,33.0899,33.0899,32.8585,32.8585,3855.1027856382,0
+DVYA.US,D,20150507,000000,32.6916,32.6916,32.5731,32.686,2551.7912311938,0
+DVYA.US,D,20150508,000000,32.8168,32.9041,32.7959,32.8111,6143.2792202211,0
+DVYA.US,D,20150511,000000,32.6783,32.6783,32.4897,32.4897,2251.2703630573,0
+DVYA.US,D,20150512,000000,33.0235,33.2369,33.0235,33.1781,28434.546421641,0
+DVYA.US,D,20150513,000000,33.751,34.32,33.751,34.1123,11841.576663763,0
+DVYA.US,D,20150514,000000,34.117,34.3673,34.0118,34.0857,2550.7367720073,0
+DVYA.US,D,20150515,000000,34.1407,34.2916,34.1407,34.2517,2269.1961692269,0
+DVYA.US,D,20150518,000000,34.0392,34.0392,33.8846,34.0251,2524.3752923463,0
+DVYA.US,D,20150519,000000,33.3849,33.6845,33.3631,33.4247,11902.735296577,0
+DVYA.US,D,20150520,000000,33.2236,33.2236,33.1099,33.2133,2251.2703630573,0
+DVYA.US,D,20150521,000000,33.6513,33.7329,33.5527,33.7329,3598.8692033324,0
+DVYA.US,D,20150522,000000,33.7121,33.7121,33.6267,33.6267,2394.6768124137,0
+DVYA.US,D,20150526,000000,33.7121,33.7121,33.5328,33.5328,1408.7574730888,0
+DVYA.US,D,20150527,000000,33.5461,33.6969,33.5461,33.6248,3598.8692033324,0
+DVYA.US,D,20150528,000000,33.2891,33.4105,33.0984,33.4105,3701.1517444174,0
+DVYA.US,D,20150529,000000,33.4058,33.4428,33.3517,33.3707,1498.3865039365,0
+DVYA.US,D,20150601,000000,33.3574,33.3574,33.2294,33.2294,1512.0944733603,0
+DVYA.US,D,20150602,000000,33.1781,33.4428,33.1449,33.4428,4812.5517269291,0
+DVYA.US,D,20150603,000000,33.1525,33.1706,33.1525,33.1706,4347.5352257074,0
+DVYA.US,D,20150604,000000,32.3323,32.5427,32.1226,32.1226,3300.4572535688,0
+DVYA.US,D,20150605,000000,31.8495,32.0705,31.8495,32.0041,4944.3591252346,0
+DVYA.US,D,20150608,000000,31.9766,32.1226,31.8969,32.0297,3598.8692033324,0
+DVYA.US,D,20150609,000000,32.0658,32.1387,31.9624,32.0173,6240.2894653739,0
+DVYA.US,D,20150610,000000,32.3711,32.537,32.354,32.537,16568.717196591,0
+DVYA.US,D,20150611,000000,32.5427,32.6575,32.5427,32.6252,5191.1025748624,0
+DVYA.US,D,20150612,000000,32.4052,32.5835,32.4052,32.4432,8247.9797563627,0
+DVYA.US,D,20150615,000000,32.5247,32.5247,32.4897,32.4897,1051.2958088844,0
+DVYA.US,D,20150616,000000,32.191,32.244,32.191,32.244,1348.6532994615,0
+DVYA.US,D,20150617,000000,32.0364,32.354,31.9245,32.2383,3598.8692033324,0
+DVYA.US,D,20150618,000000,32.537,32.7248,32.537,32.6499,2849.1487217709,0
+DVYA.US,D,20150619,000000,32.6129,32.6423,32.6129,32.6423,1201.0290133594,0
+DVYA.US,D,20150622,000000,32.832,32.9041,32.7305,32.7902,1644.9563308522,0
+DVYA.US,D,20150623,000000,32.7846,32.9923,32.7846,32.8035,6360.4978126285,0
+DVYA.US,D,20150624,000000,32.8927,32.8927,32.686,32.686,5340.8357793374,0
+DVYA.US,D,20150625,000000,32.3749,32.3749,32.3749,32.3749,888.90909417205,0
+DVYA.US,D,20150626,000000,31.7281,31.7832,31.474,31.7015,11426.119744304,0
+DVYA.US,D,20150629,000000,31.2017,31.6713,31.0405,31.1752,10537.210650132,0
+DVYA.US,D,20150630,000000,31.4882,31.5129,31.3687,31.474,3105.3823040767,0
+DVYA.US,D,20150701,000000,31.7347,31.7955,31.6001,31.6921,2222.7999650234,0
+DVYA.US,D,20150702,000000,32.0173,32.0658,31.9557,32.0173,4304.3023990632,0
+DVYA.US,D,20150706,000000,31.3754,31.3754,30.8035,30.9855,8456.7626752786,0
+DVYA.US,D,20150707,000000,30.6194,30.7911,30.3255,30.7845,17956.38548595,0
+DVYA.US,D,20150708,000000,30.0903,30.1292,29.9831,29.9831,18546.882630359,0
+DVYA.US,D,20150709,000000,30.3986,30.4137,30.0695,30.1027,59205.774400442,0
+DVYA.US,D,20150710,000000,30.4052,30.5787,30.3919,30.499,6825.5143138502,0
+DVYA.US,D,20150713,000000,30.4336,30.61,30.4203,30.61,4156.6781129611,0
+DVYA.US,D,20150714,000000,30.7655,30.8575,30.7655,30.8148,3303.6206311282,0
+DVYA.US,D,20150715,000000,30.6432,30.8233,30.4924,30.4924,4080.7570515372,0
+DVYA.US,D,20150716,000000,30.8974,30.9533,30.7162,30.777,3414.3388457048,0
+DVYA.US,D,20150717,000000,30.5787,30.7162,30.5787,30.6356,739.17588969704,0
+DVYA.US,D,20150720,000000,30.5407,30.61,30.4336,30.5882,6232.9082510688,0
+DVYA.US,D,20150721,000000,30.6556,30.757,30.4487,30.6194,3708.5329587225,0
+DVYA.US,D,20150722,000000,30.3986,30.5113,30.3663,30.4137,28340.699554047,0
+DVYA.US,D,20150723,000000,30.3255,30.3255,30.1425,30.2031,2969.3570690255,0
+DVYA.US,D,20150724,000000,30.0552,30.0552,29.7508,29.8247,8456.7626752786,0
+DVYA.US,D,20150727,000000,29.8247,29.8247,29.6635,29.6635,3414.3388457048,0
+DVYA.US,D,20150728,000000,29.9964,30.1633,29.9964,30.1633,1335.9997892242,0
+DVYA.US,D,20150729,000000,30.224,30.2933,30.224,30.2933,2079.393515667,0
+DVYA.US,D,20150730,000000,30.1832,30.3663,30.1254,30.3663,2673.0540376348,0
+DVYA.US,D,20150731,000000,30.3861,30.426,30.1425,30.1425,2079.393515667,0
+DVYA.US,D,20150803,000000,30.0268,30.0268,29.8674,29.8674,2551.7912311938,0
+DVYA.US,D,20150804,000000,30.0201,30.1093,29.9831,29.9964,4304.3023990632,0
+DVYA.US,D,20150805,000000,29.9831,29.9831,29.8674,29.8674,2372.5331694984,0
+DVYA.US,D,20150806,000000,29.4425,29.4425,29.2482,29.3212,5214.3006769642,0
+DVYA.US,D,20150807,000000,28.9238,29.2482,28.8546,29.2339,5783.7086376438,0
+DVYA.US,D,20150810,000000,29.3734,29.6569,29.3734,29.6275,1926.4969336327,0
+DVYA.US,D,20150811,000000,28.9087,28.9087,28.5113,28.5474,6809.6974260535,0
+DVYA.US,D,20150812,000000,28.4393,28.5474,28.203,28.5474,8456.7626752786,0
+DVYA.US,D,20150813,000000,28.5255,28.7019,28.517,28.6801,4899.0173802175,0
+DVYA.US,D,20150814,000000,28.48,28.6953,28.48,28.5711,3708.5329587225,0
+DVYA.US,D,20150817,000000,28.4393,28.6478,28.4393,28.6478,739.17588969704,0
+DVYA.US,D,20150818,000000,28.352,28.48,28.352,28.48,1632.3028206149,0
+DVYA.US,D,20150819,000000,28.3463,28.4952,28.2287,28.4952,259389.57865084,0
+DVYA.US,D,20150820,000000,27.8778,27.8778,27.671,27.6758,3414.3388457048,0
+DVYA.US,D,20150821,000000,27.5156,27.5156,27.2462,27.2462,2372.5331694984,0
+DVYA.US,D,20150824,000000,26.8469,26.8469,24.8184,25.5742,22551.718620471,0
+DVYA.US,D,20150825,000000,26.0816,27.4206,26.0816,26.6876,8755.1746250422,0
+DVYA.US,D,20150826,000000,26.8403,26.882,26.6924,26.882,2523.3208331598,0
+DVYA.US,D,20150827,000000,27.3183,27.6426,27.2462,27.414,12315.028838476,0
+DVYA.US,D,20150828,000000,27.397,27.5905,27.397,27.4899,1335.9997892242,0
+DVYA.US,D,20150831,000000,27.3401,27.3552,27.177,27.2187,6975.2475183252,0
+DVYA.US,D,20150901,000000,26.3822,26.3822,26.1356,26.1356,2079.393515667,0
+DVYA.US,D,20150902,000000,26.1518,26.1518,26.1518,26.1518,739.17588969704,0
+DVYA.US,D,20150903,000000,26.6193,26.6193,26.3557,26.3974,5783.7086376438,0
+DVYA.US,D,20150904,000000,25.9432,25.9432,25.6596,25.6596,5046.6416663196,0
+DVYA.US,D,20150908,000000,26.5492,26.7208,26.4344,26.6876,12615.549706613,0
+DVYA.US,D,20150909,000000,26.957,26.957,26.6459,26.6459,1335.9997892242,0
+DVYA.US,D,20150910,000000,26.2874,26.5843,26.2874,26.5843,3414.3388457048,0
+DVYA.US,D,20150911,000000,26.3898,26.5245,26.3083,26.4989,3118.0358143141,0
+DVYA.US,D,20150914,000000,26.4903,26.4903,26.4903,26.4903,148.67874528856,0
+DVYA.US,D,20150915,000000,26.2827,26.4685,26.0816,26.4685,9348.83514701,0
+DVYA.US,D,20150916,000000,26.571,26.901,26.571,26.901,2222.7999650234,0
+DVYA.US,D,20150917,000000,26.8147,27.1305,26.8147,27.1305,4348.5896848939,0
+DVYA.US,D,20150918,000000,26.8222,26.8469,26.6383,26.6383,4899.0173802175,0
+DVYA.US,D,20150921,000000,26.6127,26.6819,26.6127,26.6307,1486.7874528856,0
+DVYA.US,D,20150922,000000,26.221,26.221,26.0996,26.221,1335.9997892242,0
+DVYA.US,D,20150923,000000,26.0531,26.0531,25.9251,25.9251,454.47190935724,0
+DVYA.US,D,20150924,000000,25.8436,26.073,25.8436,26.073,2951.431262856,0
+DVYA.US,D,20150925,000000,26.0152,26.1338,26.0001,26.0001,867.81991044318,0
+DVYA.US,D,20150928,000000,25.7668,25.7838,25.5278,25.5648,9324.5825857218,0
+DVYA.US,D,20150929,000000,25.3182,25.4965,25.2471,25.2471,10003.654301792,0
+DVYA.US,D,20150930,000000,25.5733,25.6207,25.4738,25.5998,4350.6986032668,0
+DVYA.US,D,20151001,000000,26.1262,26.1262,25.7592,25.7592,2752.1384766181,0
+DVYA.US,D,20151002,000000,25.7308,25.9109,25.6852,25.9109,2463.2166595325,0
+DVYA.US,D,20151005,000000,26.5511,26.8157,26.5511,26.8081,3680.0625606886,0
+DVYA.US,D,20151006,000000,27.0148,27.0328,26.9105,26.9949,2174.2948424469,0
+DVYA.US,D,20151007,000000,27.545,27.7716,27.4548,27.6293,2752.1384766181,0
+DVYA.US,D,20151008,000000,27.7042,27.8844,27.7042,27.8844,2752.1384766181,0
+DVYA.US,D,20151009,000000,28.2827,28.2827,28.169,28.169,724.41346108683,0
+DVYA.US,D,20151012,000000,28.4989,28.4989,28.3643,28.3643,9419.4839125017,0
+DVYA.US,D,20151013,000000,27.8447,27.8447,27.8447,27.8447,144.46090854279,0
+DVYA.US,D,20151014,000000,28.0494,28.0494,27.857,27.986,1597.5056674622,0
+DVYA.US,D,20151015,000000,28.2771,28.5388,28.2771,28.5388,3625.2306829935,0
+DVYA.US,D,20151016,000000,28.4003,28.4298,28.4003,28.4298,579.95255254404,0
+DVYA.US,D,20151019,000000,28.2088,28.2088,28.1613,28.1613,4582.6796242844,0
+DVYA.US,D,20151020,000000,28.0561,28.0561,27.911,27.929,769.75520610391,0
+DVYA.US,D,20151021,000000,28.022,28.1613,28.0162,28.022,19570.762500395,0
+DVYA.US,D,20151022,000000,28.2894,28.3946,28.2486,28.3586,8119.3357356166,0
+DVYA.US,D,20151023,000000,28.517,28.5331,28.517,28.5331,434.43718481481,0
+DVYA.US,D,20151026,000000,28.4857,28.517,28.4079,28.4079,2174.2948424469,0
+DVYA.US,D,20151027,000000,28.2022,28.2022,28.0438,28.0893,3769.6915915363,0
+DVYA.US,D,20151028,000000,27.947,28.0637,27.6758,27.7801,5220.6274320828,0
+DVYA.US,D,20151029,000000,27.5383,27.6142,27.4909,27.5383,6665.2365175107,0
+DVYA.US,D,20151030,000000,27.545,27.7394,27.545,27.6142,3769.6915915363,0
+DVYA.US,D,20151102,000000,27.7261,27.7261,27.6587,27.6587,547.26431776429,0
+DVYA.US,D,20151103,000000,27.9669,28.2354,27.9404,28.1945,2902.9261402795,0
+DVYA.US,D,20151104,000000,28.0741,28.0741,27.8759,27.947,2277.6318427184,0
+DVYA.US,D,20151105,000000,27.9101,27.9101,27.7535,27.7801,19423.138214293,0
+DVYA.US,D,20151106,000000,27.5516,27.5516,27.2499,27.3117,21308.511239655,0
+DVYA.US,D,20151109,000000,26.9047,26.9047,26.8479,26.8782,1871.6650559376,0
+DVYA.US,D,20151110,000000,26.9047,26.9313,26.864,26.9313,4491.9961342502,0
+DVYA.US,D,20151111,000000,27.2424,27.2424,27.1106,27.1599,3042.1147528901,0
+DVYA.US,D,20151112,000000,27.0271,27.139,27.0148,27.0148,6376.3147004251,0
+DVYA.US,D,20151113,000000,26.7531,26.7531,26.6962,26.6962,4059.6678678083,0
+DVYA.US,D,20151116,000000,26.6279,26.883,26.6279,26.864,5796.3621478811,0
+DVYA.US,D,20151117,000000,27.1106,27.1106,27.1106,27.1106,288.92181708558,0
+DVYA.US,D,20151118,000000,27.3818,27.5051,27.2765,27.5051,5074.0576051672,0
+DVYA.US,D,20151119,000000,28.022,28.0808,28.022,28.0808,724.41346108683,0
+DVYA.US,D,20151120,000000,28.3103,28.3103,28.1054,28.1054,2752.1384766181,0
+DVYA.US,D,20151123,000000,27.9935,28.0893,27.947,27.9556,2752.1384766181,0
+DVYA.US,D,20151124,000000,27.8294,28.0353,27.7801,28.022,3769.6915915363,0
+DVYA.US,D,20151125,000000,27.7867,27.8674,27.7867,27.8447,2752.1384766181,0
+DVYA.US,D,20151127,000000,27.3818,27.5126,27.3543,27.4406,138000.23710745,0
+DVYA.US,D,20151130,000000,27.4406,27.5307,27.4406,27.4406,1597.5056674622,0
+DVYA.US,D,20151201,000000,27.764,27.9584,27.764,27.9053,4795.680379946,0
+DVYA.US,D,20151202,000000,27.8085,27.8238,27.5885,27.6986,6922.524559003,0
+DVYA.US,D,20151203,000000,27.6142,27.6142,27.3619,27.5126,14884.745875839,0
+DVYA.US,D,20151204,000000,27.5516,27.7175,27.5516,27.7175,2902.9261402795,0
+DVYA.US,D,20151207,000000,27.2499,27.2499,27.1523,27.1798,2027.7250155313,0
+DVYA.US,D,20151208,000000,26.6962,26.7739,26.6781,26.7465,10749.156946607,0
+DVYA.US,D,20151209,000000,26.8479,26.8479,26.5255,26.6696,2463.2166595325,0
+DVYA.US,D,20151210,000000,26.7531,26.8554,26.7179,26.8081,3769.6915915363,0
+DVYA.US,D,20151211,000000,26.1338,26.1338,25.9441,25.9603,3769.6915915363,0
+DVYA.US,D,20151214,000000,26.2419,26.2419,25.6378,25.7743,5060.3496357434,0
+DVYA.US,D,20151215,000000,25.8417,25.8417,25.6918,25.7668,5656.1190760841,0
+DVYA.US,D,20151216,000000,25.9327,26.0503,25.8977,26.0076,6812.8608036128,0
+DVYA.US,D,20151217,000000,26.2011,26.2011,25.8977,26.0076,3625.2306829935,0
+DVYA.US,D,20151218,000000,26.2106,26.2106,26.0503,26.0503,9422.647290061,0
+DVYA.US,D,20151221,000000,25.451,26.1992,25.451,26.1992,5921.8427910679,0
+DVYA.US,D,20151222,000000,26.4315,26.4315,26.4315,26.4315,586.27930766271,0
+DVYA.US,D,20151223,000000,26.8479,26.9788,26.8479,26.9731,721.2500835275,0
+DVYA.US,D,20151224,000000,26.8707,26.9721,26.8707,26.9721,1260.0787278002,0
+DVYA.US,D,20151228,000000,26.7332,26.826,26.7047,26.826,5896.5357705933,0
+DVYA.US,D,20151229,000000,27.5496,27.635,27.5496,27.6084,12822.223707156,0
+DVYA.US,D,20151230,000000,27.4719,27.4719,27.3913,27.3913,9572.3804945361,0
+DVYA.US,D,20151231,000000,27.286,27.286,27.1543,27.1798,5037.1515336416,0
+DVYA.US,D,20160104,000000,26.6952,26.9105,26.6952,26.8554,5636.0843515417,0
+DVYA.US,D,20160105,000000,26.479,26.5539,26.4742,26.5539,2448.4542309223,0
+DVYA.US,D,20160106,000000,26.0722,26.1006,26.0674,26.0883,4563.6993589284,0
+DVYA.US,D,20160107,000000,25.5344,25.5533,25.2091,25.2148,7692.2797651069,0
+DVYA.US,D,20160108,000000,25.0631,25.0631,24.9152,24.9152,988.02825769776,0
+DVYA.US,D,20160111,000000,25.0147,25.1655,24.9711,25.1655,4300.0845623175,0
+DVYA.US,D,20160112,000000,25.2831,25.2907,24.9872,25.2006,6642.038415409,0
+DVYA.US,D,20160113,000000,25.2328,25.2338,24.7017,24.7947,6020.9619545936,0
+DVYA.US,D,20160114,000000,24.6942,25.2594,24.6942,25.1873,3382.7050701114,0
+DVYA.US,D,20160115,000000,24.7577,24.7577,24.4106,24.4808,4399.2037258432,0
+DVYA.US,D,20160119,000000,24.7852,24.7852,24.5823,24.662,1442.500167055,0
+DVYA.US,D,20160120,000000,24.2712,24.662,24.0664,24.6582,4964.393849777,0
+DVYA.US,D,20160121,000000,24.1925,24.7492,24.1925,24.6553,2001.3635358702,0
+DVYA.US,D,20160122,000000,25.2907,25.2907,24.9654,25.0631,4331.7183379108,0
+DVYA.US,D,20160126,000000,24.9787,25.1674,24.9787,25.1455,6175.9674550008,0
+DVYA.US,D,20160127,000000,25.139,25.2224,24.6753,24.6753,3199.2291716702,0
+DVYA.US,D,20160128,000000,24.8829,25.0024,24.8497,25.0024,28390.259135811,0
+DVYA.US,D,20160129,000000,25.1787,25.2338,25.138,25.2272,4520.4665322842,0
+DVYA.US,D,20160201,000000,25.3627,25.4225,25.3627,25.3665,3672.6813463835,0
+DVYA.US,D,20160202,000000,24.9787,24.9787,24.9132,24.9132,866.76545125673,0
+DVYA.US,D,20160203,000000,24.9455,25.3893,24.9455,25.3893,2696.2521397366,0
+DVYA.US,D,20160204,000000,25.6159,25.7819,25.6159,25.6159,9067.2945442295,0
+DVYA.US,D,20160205,000000,25.3192,25.3192,25.138,25.138,2312.4289958711,0
+DVYA.US,D,20160208,000000,25.1447,25.1447,25.1447,25.1447,1387.6682893599,0
+DVYA.US,D,20160209,000000,24.9711,24.9711,24.7359,24.7359,824.58708379899,0
+DVYA.US,D,20160210,000000,24.6676,24.8061,24.6676,24.8061,1527.9113611569,0
+DVYA.US,D,20160211,000000,24.4154,24.4543,24.3983,24.4457,4613.2589406913,0
+DVYA.US,D,20160212,000000,24.5775,24.6079,24.5509,24.5509,3110.654600009,0
+DVYA.US,D,20160216,000000,24.9587,25.1115,24.9587,25.1115,9684.1531682991,0
+DVYA.US,D,20160217,000000,25.819,25.8274,25.8019,25.8019,3267.7690187891,0
+DVYA.US,D,20160218,000000,25.8862,26.0883,25.8862,26.0313,13163.868483564,0
+DVYA.US,D,20160219,000000,25.5885,25.9631,25.5885,25.9631,1962.3485459718,0
+DVYA.US,D,20160222,000000,26.4401,26.4401,26.4401,26.4401,548.31877695073,0
+DVYA.US,D,20160223,000000,26.4136,26.4136,26.258,26.3016,3480.7697744507,0
+DVYA.US,D,20160224,000000,25.8236,26.0267,25.6473,26.019,19236.498938293,0
+DVYA.US,D,20160225,000000,26.02,26.2723,26.019,26.2457,3075.8574468563,0
+DVYA.US,D,20160226,000000,26.1708,26.1708,25.8512,25.8512,1428.7921976312,0
+DVYA.US,D,20160229,000000,26.0531,26.0531,25.7942,25.7942,3331.0365699757,0
+DVYA.US,D,20160301,000000,26.2248,26.3775,26.2248,26.3775,475.56109308612,0
+DVYA.US,D,20160302,000000,26.8554,27.0271,26.8554,27.0271,891.01801254494,0
+DVYA.US,D,20160303,000000,27.6245,27.7517,27.6245,27.7517,1741.966576005,0
+DVYA.US,D,20160304,000000,28.4886,28.7607,28.4886,28.6289,2615.0587823804,0
+DVYA.US,D,20160307,000000,28.4924,28.9969,28.4924,28.9352,4844.1855025224,0
+DVYA.US,D,20160308,000000,28.7124,28.8147,28.7124,28.8147,911.05273708737,0
+DVYA.US,D,20160309,000000,29.2178,29.2178,29.1828,29.1828,1022.8254108504,0
+DVYA.US,D,20160310,000000,28.8471,28.9105,28.775,28.9105,862.54761451096,0
+DVYA.US,D,20160311,000000,29.2178,29.3288,29.2178,29.2519,2355.6618225153,0
+DVYA.US,D,20160314,000000,29.0566,29.0566,28.8916,28.9115,3740.1667343159,0
+DVYA.US,D,20160315,000000,28.5274,28.5644,28.5274,28.5559,4050.1777351303,0
+DVYA.US,D,20160316,000000,28.739,29.1562,28.6839,29.0709,15881.209807029,0
+DVYA.US,D,20160317,000000,29.4322,29.7432,29.3563,29.6825,47958.912717833,0
+DVYA.US,D,20160318,000000,29.6825,29.6825,29.6522,29.6607,2224.9088833962,0
+DVYA.US,D,20160321,000000,29.5043,29.5043,29.5043,29.5043,962.72123722311,0
+DVYA.US,D,20160322,000000,29.5004,29.6294,29.4198,29.6294,12118.899429798,0
+DVYA.US,D,20160323,000000,29.0433,29.0433,28.9447,28.9598,1772.5458924119,0
+DVYA.US,D,20160324,000000,28.7911,28.9248,28.7825,28.9248,2661.4549865839,0
+DVYA.US,D,20160328,000000,29.0443,29.0926,28.9703,29.0926,892.07247173138,0
+DVYA.US,D,20160329,000000,28.6071,29.0803,28.2239,28.9902,24470.834339799,0
+DVYA.US,D,20160330,000000,29.2899,29.4473,29.1591,29.3259,8653.9465431436,0
+DVYA.US,D,20160331,000000,29.2927,29.2927,29.1732,29.1732,1027.0432475962,0
+DVYA.US,D,20160401,000000,28.462,28.6631,28.462,28.6535,1606.9958001402,0
+DVYA.US,D,20160404,000000,28.5644,28.5644,28.5085,28.5085,721.2500835275,0
+DVYA.US,D,20160405,000000,28.0997,28.0997,27.8399,27.8399,938.46867593491,0
+DVYA.US,D,20160407,000000,27.7791,27.7791,27.7791,27.7791,331.10018454333,0
+DVYA.US,D,20160408,000000,28.0665,28.0665,27.9224,27.9224,2312.4289958711,0
+DVYA.US,D,20160411,000000,28.2771,28.3596,28.2771,28.2894,13858.75708743,0
+DVYA.US,D,20160412,000000,28.4904,28.9039,28.4819,28.9039,43688.353012736,0
+DVYA.US,D,20160413,000000,29.5375,29.5375,29.5375,29.5375,266.77817417026,0
+DVYA.US,D,20160414,000000,29.8665,29.8797,29.8257,29.8257,1809.4519639374,0
+DVYA.US,D,20160415,000000,29.9537,29.9537,29.932,29.9509,2729.9948337028,0
+DVYA.US,D,20160418,000000,29.7414,30.1861,29.7414,30.1661,8316.5196034816,0
+DVYA.US,D,20160419,000000,30.6299,30.7589,30.5673,30.7589,13596.196750005,0
+DVYA.US,D,20160420,000000,30.5892,30.7873,30.5892,30.7873,6198.1110979162,0
+DVYA.US,D,20160421,000000,30.7731,30.7798,30.5797,30.6299,27179.739989773,0
+DVYA.US,D,20160422,000000,30.4052,30.4052,30.3871,30.3871,556.75445044228,0
+DVYA.US,D,20160425,000000,30.2146,30.3843,30.2146,30.28,10615.240629928,0
+DVYA.US,D,20160426,000000,30.555,30.6119,30.4914,30.5076,5486.3511470667,0
+DVYA.US,D,20160427,000000,30.0154,30.1367,29.9765,30.0884,2628.7667518042,0
+DVYA.US,D,20160428,000000,30.1529,30.4545,30.1529,30.2231,2693.0887621772,0
+DVYA.US,D,20160429,000000,30.3265,30.4241,30.1814,30.3207,2177.4582200063,0
+DVYA.US,D,20160502,000000,30.3986,30.4952,30.3265,30.4952,20537.701574364,0
+DVYA.US,D,20160503,000000,30.3141,30.3179,30.1728,30.1728,31005.317918191,0
+DVYA.US,D,20160504,000000,29.7575,29.7575,29.4123,29.4123,10189.239118606,0
+DVYA.US,D,20160505,000000,29.7498,29.7707,29.5014,29.5516,6675.7811093752,0
+DVYA.US,D,20160506,000000,28.9902,29.2064,28.9902,29.2064,18444.600089273,0
+DVYA.US,D,20160509,000000,29.1239,29.1239,28.9504,29.0177,11285.876672507,0
+DVYA.US,D,20160510,000000,28.9902,29.1097,28.9504,29.1097,12631.366594409,0
+DVYA.US,D,20160511,000000,28.9096,29.1732,28.9096,29.0405,19396.776734632,0
+DVYA.US,D,20160512,000000,29.1732,29.1732,28.8527,28.9001,13261.933187902,0
+DVYA.US,D,20160513,000000,28.7493,28.7493,28.6071,28.6071,4462.4712770298,0
+DVYA.US,D,20160516,000000,28.7636,28.8014,28.644,28.8014,1095.583094715,0
+DVYA.US,D,20160517,000000,29.0926,29.1164,28.9181,28.9181,13229.244953123,0
+DVYA.US,D,20160519,000000,28.5711,28.7493,28.5711,28.7493,26975.174907603,0
+DVYA.US,D,20160520,000000,29.0405,29.0566,28.9665,28.9817,16618.276778353,0
+DVYA.US,D,20160523,000000,28.9039,28.9039,28.7996,28.8185,5106.7458399469,0
+DVYA.US,D,20160524,000000,28.8138,28.9969,28.8138,28.9969,15773.654970012,0
+DVYA.US,D,20160525,000000,29.1742,29.3079,29.1742,29.3079,50172.222550178,0
+DVYA.US,D,20160526,000000,29.453,29.453,29.4255,29.4255,6956.2672529692,0
+DVYA.US,D,20160527,000000,29.545,29.5753,29.4037,29.4094,5230.1175647608,0
+DVYA.US,D,20160531,000000,29.49,29.5375,29.4331,29.5242,36430.510432444,0
+DVYA.US,D,20160601,000000,29.4169,29.6494,29.4169,29.6494,263830.96074415,0
+DVYA.US,D,20160602,000000,29.6085,29.7783,29.581,29.7783,173734.80447684,0
+DVYA.US,D,20160603,000000,29.9537,30.0884,29.9187,30.0751,80308.66609874,0
+DVYA.US,D,20160606,000000,30.2866,30.2866,30.1993,30.2734,15927.606011232,0
+DVYA.US,D,20160607,000000,30.4886,30.6413,30.4886,30.6043,13862.974924175,0
+DVYA.US,D,20160608,000000,30.8148,30.8499,30.7589,30.831,6144.3336794075,0
+DVYA.US,D,20160609,000000,30.7371,30.8196,30.7096,30.7949,16870.292523913,0
+DVYA.US,D,20160610,000000,30.2629,30.2629,29.9689,30.0884,10836.677059082,0
+DVYA.US,D,20160613,000000,29.9908,29.9908,29.7414,29.7414,14070.703383905,0
+DVYA.US,D,20160614,000000,29.637,29.637,29.4169,29.4169,6124.2989548651,0
+DVYA.US,D,20160615,000000,29.783,29.8257,29.7347,29.7347,763.42845098525,0
+DVYA.US,D,20160616,000000,29.0083,29.4843,28.9817,29.4843,7581.5615505303,0
+DVYA.US,D,20160617,000000,29.6247,29.6863,29.6009,29.6863,1585.9066164113,0
+DVYA.US,D,20160620,000000,30.37,30.4687,30.3217,30.3217,1418.2476057668,0
+DVYA.US,D,20160621,000000,30.4839,30.4839,30.4326,30.4839,449.19961342502,0
+DVYA.US,D,20160622,000000,30.5151,30.5731,30.3738,30.3738,66749.37542026,0
+DVYA.US,D,20160623,000000,30.738,31.0225,30.7323,31.0225,7201.9562434106,0
+DVYA.US,D,20160624,000000,29.4872,30.1329,29.4872,29.5478,15980.328970555,0
+DVYA.US,D,20160627,000000,29.2586,29.2586,28.5464,28.7294,28499.922891201,0
+DVYA.US,D,20160628,000000,29.3563,29.4872,29.1742,29.4872,22521.139304065,0
+DVYA.US,D,20160629,000000,29.9622,30.0514,29.9622,30.0514,5825.8870051015,0
+DVYA.US,D,20160630,000000,30.2184,30.4402,30.1955,30.4326,10508.740252098,0
+DVYA.US,D,20160701,000000,30.6129,30.6129,30.5389,30.555,50412.639244688,0
+DVYA.US,D,20160705,000000,30.4943,30.4943,30.2259,30.2345,20605.186962296,0
+DVYA.US,D,20160706,000000,30.1832,30.5731,30.1558,30.5731,11194.138723286,0
+DVYA.US,D,20160707,000000,30.3672,30.4137,30.353,30.3625,4576.3528691657,0
+DVYA.US,D,20160708,000000,30.9097,31.2075,30.9097,31.2075,1344.4354627157,0
+DVYA.US,D,20160711,000000,31.2957,31.3857,31.2957,31.3336,70419.947848271,0
+DVYA.US,D,20160712,000000,31.7546,31.9595,31.7508,31.8533,9798.034760435,0
+DVYA.US,D,20160713,000000,31.9092,31.9121,31.7955,31.8277,16171.186083301,0
+DVYA.US,D,20160714,000000,31.9547,32.0923,31.9491,32.0553,13211.319146954,0
+DVYA.US,D,20160715,000000,32.0648,32.0648,31.9585,32.042,3021.0255691612,0
+DVYA.US,D,20160718,000000,31.9045,32.0705,31.9045,32.0705,73611.795805636,0
+DVYA.US,D,20160719,000000,31.7546,31.7546,31.6759,31.7367,11955.458255899,0
+DVYA.US,D,20160720,000000,31.8362,32.0126,31.8362,31.9841,36542.283106207,0
+DVYA.US,D,20160721,000000,32.1672,32.1739,32.0477,32.0477,3893.0633163502,0
+DVYA.US,D,20160722,000000,32.1833,32.3047,32.1833,32.2991,16115.29974642,0
+DVYA.US,D,20160725,000000,32.3474,32.3474,32.1805,32.2763,1467.8071875297,0
+DVYA.US,D,20160726,000000,32.5115,32.6831,32.3474,32.667,195026.44436951,0
+DVYA.US,D,20160727,000000,32.5825,32.7039,32.2478,32.6044,258057.79669837,0
+DVYA.US,D,20160728,000000,32.6831,32.8605,32.6831,32.832,238352.06342211,0
+DVYA.US,D,20160729,000000,32.9961,33.2227,32.9563,33.2028,484790.77434506,0
+DVYA.US,D,20160801,000000,33.4228,33.4228,33.0748,33.0994,246900.56404661,0
+DVYA.US,D,20160802,000000,32.9885,33.1032,32.7268,32.9108,224850.76799888,0
+DVYA.US,D,20160803,000000,32.5115,32.8007,32.503,32.8007,226491.50649299,0
+DVYA.US,D,20160804,000000,32.832,33.0947,32.832,33.0871,198473.47144999,0
+DVYA.US,D,20160805,000000,33.3365,33.3641,33.1971,33.3583,251317.69357862,0
+DVYA.US,D,20160808,000000,33.4428,33.7386,33.4428,33.6068,468520.46909823,0
+DVYA.US,D,20160809,000000,33.8486,34.0914,33.7926,33.8373,43072.548847853,0
+DVYA.US,D,20160810,000000,33.8059,33.8771,33.5859,33.7159,93697.134389016,0
+DVYA.US,D,20160811,000000,33.9188,33.9625,33.7642,33.934,21581.616168943,0
+DVYA.US,D,20160812,000000,33.8373,33.9007,33.4731,33.5356,411123.09220254,0
+DVYA.US,D,20160815,000000,33.5859,33.6571,33.5082,33.5793,242238.79998334,0
+DVYA.US,D,20160816,000000,33.4513,33.5224,33.2739,33.4076,170182.33147771,0
+DVYA.US,D,20160817,000000,33.4076,33.4788,33.4048,33.474,54537.683582055,0
+DVYA.US,D,20160818,000000,33.9425,34.1322,33.9425,34.0923,6431.1465781202,0
+DVYA.US,D,20160819,000000,34.0696,34.19,34.0127,34.1531,18499.431966969,0
+DVYA.US,D,20160822,000000,34.0847,34.3133,34.0847,34.1635,33534.96550647,0
+DVYA.US,D,20160823,000000,33.9264,33.9264,33.8249,33.8249,2635.0935069228,0
+DVYA.US,D,20160824,000000,33.4788,33.7054,33.4788,33.548,7099.6737023255,0
+DVYA.US,D,20160825,000000,33.345,33.3953,33.3289,33.3725,7465.5710400215,0
+DVYA.US,D,20160826,000000,33.6248,33.842,33.0871,33.1374,2539.1377209565,0
+DVYA.US,D,20160829,000000,33.0179,33.2161,33.0179,33.0976,13092.165258885,0
+DVYA.US,D,20160830,000000,33.0947,33.1213,33.0312,33.0521,31809.870277447,0
+DVYA.US,D,20160831,000000,33.0227,33.0227,32.887,32.9249,11793.071541187,0
+DVYA.US,D,20160901,000000,32.8282,32.9676,32.8282,32.9581,56123.590198467,0
+DVYA.US,D,20160902,000000,33.0368,33.0444,32.9316,33.0179,16249.216063098,0
+DVYA.US,D,20160906,000000,33.5347,33.6855,33.4863,33.6495,22000.236465962,0
+DVYA.US,D,20160907,000000,33.822,33.822,33.5793,33.7984,5695.1340659825,0
+DVYA.US,D,20160908,000000,33.7604,33.7851,33.6153,33.6656,15623.921765536,0
+DVYA.US,D,20160909,000000,33.3289,33.3289,32.8747,32.887,44829.277852468,0
+DVYA.US,D,20160912,000000,32.3531,32.6964,31.9121,32.6964,139264.533672,0
+DVYA.US,D,20160913,000000,31.9899,31.9899,31.6427,31.7935,96180.385773091,0
+DVYA.US,D,20160914,000000,31.9974,32.0032,31.7508,31.784,42247.961764054,0
+DVYA.US,D,20160915,000000,32.0989,32.5408,32.0989,32.4195,37815.015344244,0
+DVYA.US,D,20160916,000000,32.3047,32.4972,32.2677,32.4897,88915.161978494,0
+DVYA.US,D,20160919,000000,32.5456,32.667,32.4972,32.4972,2713.1234867197,0
+DVYA.US,D,20160920,000000,32.7258,32.8462,32.7115,32.7827,17325.818892456,0
+DVYA.US,D,20160921,000000,32.8633,33.1241,32.7524,33.1241,10488.705527555,0
+DVYA.US,D,20160922,000000,33.5347,33.6258,33.4361,33.4863,9778.0000358926,0
+DVYA.US,D,20160923,000000,33.1592,33.3973,33.1592,33.3138,62940.668838825,0
+DVYA.US,D,20160926,000000,33.2796,33.2796,33.0587,33.0587,2867.0745279405,0
+DVYA.US,D,20160927,000000,32.9269,33.2512,32.9269,33.2512,43951.967809347,0
+DVYA.US,D,20160928,000000,33.438,33.4456,33.1942,33.4295,15033.424621128,0
+DVYA.US,D,20160929,000000,33.6106,33.6799,33.2103,33.2673,73747.821040687,0
+DVYA.US,D,20160930,000000,33.568,33.6855,33.568,33.6855,8834.2590640255,0
+DVYA.US,D,20161003,000000,33.6381,33.6637,33.4418,33.6115,22841.694896743,0
+DVYA.US,D,20161004,000000,33.7794,33.7794,33.3887,33.4683,4945.413584421,0
+DVYA.US,D,20161005,000000,33.4693,33.7425,33.4693,33.7149,34877.292050812,0
+DVYA.US,D,20161006,000000,33.2796,33.4295,33.2796,33.3887,8625.4761451096,0
+DVYA.US,D,20161007,000000,33.4039,33.4039,33.0994,33.3526,48876.292210039,0
+DVYA.US,D,20161010,000000,33.438,33.6106,33.438,33.5328,3413.2843865183,0
+DVYA.US,D,20161011,000000,33.346,33.346,32.9913,33.0273,696993.30440255,0
+DVYA.US,D,20161012,000000,33.0909,33.2009,32.9989,33.1431,30055.250191206,0
+DVYA.US,D,20161013,000000,32.9269,33.1345,32.758,33.071,716119.08512626,0
+DVYA.US,D,20161014,000000,33.3147,33.3973,32.9392,33.0197,834091.97890559,0
+DVYA.US,D,20161017,000000,32.9913,33.0634,32.9704,32.9771,74771.700910724,0
+DVYA.US,D,20161018,000000,33.3223,33.3223,33.2351,33.2938,6801.261752562,0
+DVYA.US,D,20161019,000000,33.3147,33.4892,33.3147,33.4172,9495.4049739257,0
+DVYA.US,D,20161020,000000,33.346,33.346,33.163,33.2862,52584.825168762,0
+DVYA.US,D,20161021,000000,32.9771,33.1715,32.9704,33.1345,37431.192200379,0
+DVYA.US,D,20161024,000000,33.5489,33.5489,33.2749,33.3593,43356.198369006,0
+DVYA.US,D,20161025,000000,33.3973,33.438,33.3071,33.3299,42610.695724191,0
+DVYA.US,D,20161026,000000,33.1791,33.2749,33.1137,33.1345,46836.968143457,0
+DVYA.US,D,20161027,000000,32.9609,32.9609,32.703,32.7931,8543.228328567,0
+DVYA.US,D,20161028,000000,32.7172,32.8822,32.6717,32.8007,49437.264497227,0
+DVYA.US,D,20161031,000000,32.8889,33.034,32.8737,32.8889,38230.472263703,0
+DVYA.US,D,20161101,000000,32.9837,33.0027,32.7077,32.832,38535.210968586,0
+DVYA.US,D,20161102,000000,32.6803,32.7172,32.5076,32.5656,31910.043900159,0
+DVYA.US,D,20161103,000000,32.5229,32.63,32.5229,32.5485,25488.387454717,0
+DVYA.US,D,20161104,000000,32.3037,32.3692,31.8201,32.2526,3963.7120818419,0
+DVYA.US,D,20161107,000000,32.4195,32.5779,32.4195,32.5779,20063.194940464,0
+DVYA.US,D,20161108,000000,32.4698,32.8756,32.4346,32.7656,35965.493931223,0
+DVYA.US,D,20161109,000000,32.4195,32.5485,32.2753,32.483,229115.00094886,0
+DVYA.US,D,20161110,000000,32.3484,32.3844,32.1217,32.2393,8169.9497765659,0
+DVYA.US,D,20161111,000000,32.2089,32.3625,32.1084,32.2393,13164.92294275,0
+DVYA.US,D,20161114,000000,32.0875,32.1966,32.0724,32.1217,13918.861261057,0
+DVYA.US,D,20161115,000000,32.0724,32.3531,32.0724,32.3531,5414.6479223885,0
+DVYA.US,D,20161116,000000,32.0231,32.0439,31.9851,31.9851,5320.801054795,0
+DVYA.US,D,20161117,000000,32.188,32.188,31.9766,32.0288,48151.878748952,0
+DVYA.US,D,20161118,000000,32.3104,32.3104,32.0591,32.0591,6528.156823273,0
+DVYA.US,D,20161121,000000,32.2004,32.317,32.1966,32.317,14093.901486006,0
+DVYA.US,D,20161122,000000,32.4213,32.538,32.3995,32.538,4238.9259295037,0
+DVYA.US,D,20161123,000000,32.6803,32.7931,32.5475,32.7305,75719.659719337,0
+DVYA.US,D,20161125,000000,33.2151,33.2151,33.1288,33.1791,3544.0373256373,0
+DVYA.US,D,20161128,000000,33.2435,33.2435,33.1431,33.1431,1517.3667692925,0
+DVYA.US,D,20161129,000000,33.0273,33.2284,33.0273,33.2284,702.26981817151,0
+DVYA.US,D,20161130,000000,33.2749,33.2749,32.9771,32.9771,13645.756331768,0
+DVYA.US,D,20161201,000000,33.2218,33.2862,33.1857,33.2351,55323.255675956,0
+DVYA.US,D,20161202,000000,33.2796,33.2796,33.2161,33.2266,6896.1630793419,0
+DVYA.US,D,20161205,000000,33.2512,33.3147,33.163,33.2673,45124.526424673,0
+DVYA.US,D,20161206,000000,33.0843,33.2749,33.0843,33.2512,16173.295001674,0
+DVYA.US,D,20161207,000000,33.3526,33.6978,33.3526,33.6475,15105.127845806,0
+DVYA.US,D,20161208,000000,33.824,33.9301,33.695,33.8107,17150.778667507,0
+DVYA.US,D,20161209,000000,33.824,33.8506,33.6741,33.8069,4344.3718481481,0
+DVYA.US,D,20161212,000000,33.7586,33.7586,33.5755,33.5755,14418.674915432,0
+DVYA.US,D,20161213,000000,33.7586,33.8742,33.7491,33.8373,49906.498835195,0
+DVYA.US,D,20161214,000000,33.6058,33.6248,32.9837,32.9837,29908.68036429,0
+DVYA.US,D,20161215,000000,32.7305,32.8007,32.703,32.703,14155.060118821,0
+DVYA.US,D,20161216,000000,32.703,32.7514,32.5276,32.6224,13253.497514411,0
+DVYA.US,D,20161219,000000,32.3692,32.6366,32.3692,32.4545,26699.961059941,0
+DVYA.US,D,20161220,000000,32.5199,32.6869,32.5199,32.6869,27931.569389708,0
+DVYA.US,D,20161221,000000,32.6954,32.703,32.5541,32.6642,144606.42391051,0
+DVYA.US,D,20161222,000000,32.7846,32.7846,32.5427,32.5427,5753.1293212369,0
+DVYA.US,D,20161223,000000,32.6101,32.6101,32.1596,32.5153,3021.0255691612,0
+DVYA.US,D,20161227,000000,32.7324,32.7324,32.537,32.537,12535.410808443,0
+DVYA.US,D,20161228,000000,32.8045,32.8605,32.6812,32.7268,10322.100976098,0
+DVYA.US,D,20161229,000000,33.0605,33.0605,32.8993,32.9563,34172.913314268,0
+DVYA.US,D,20161230,000000,32.9439,32.9439,32.6973,32.6973,10555.136456302,0
+DVYA.US,D,20170103,000000,33.2844,33.3053,33.1677,33.2208,57571.362661454,0
+DVYA.US,D,20170104,000000,33.4959,33.6599,33.4959,33.5841,8920.7247173138,0
+DVYA.US,D,20170105,000000,33.9833,33.9833,33.8335,33.9482,3155.996345026,0
+DVYA.US,D,20170106,000000,33.9112,33.9112,33.7946,33.8259,5798.471066254,0
+DVYA.US,D,20170109,000000,33.917,34.0933,33.917,33.9985,21551.036852537,0
+DVYA.US,D,20170110,000000,33.9985,34.1,33.8808,34.0203,46797.953153558,0
+DVYA.US,D,20170111,000000,34.0345,34.356,33.9625,34.3256,13198.665636716,0
+DVYA.US,D,20170112,000000,34.4196,34.5362,34.4015,34.4631,21363.34311735,0
+DVYA.US,D,20170113,000000,34.3636,34.412,34.2839,34.412,5210.0828402184,0
+DVYA.US,D,20170117,000000,34.4414,34.4414,34.2962,34.4053,22218.509517555,0
+DVYA.US,D,20170118,000000,34.2953,34.2953,34.137,34.1455,6401.6217208998,0
+DVYA.US,D,20170119,000000,34.0127,34.08,33.9985,34.0639,5096.2012480825,0
+DVYA.US,D,20170120,000000,34.1644,34.2753,34.1521,34.2753,12403.603410138,0
+DVYA.US,D,20170123,000000,33.8486,34.2384,33.8486,34.2308,12899.199227766,0
+DVYA.US,D,20170124,000000,34.3636,34.4925,34.3475,34.4281,21102.891698298,0
+DVYA.US,D,20170125,000000,34.4935,34.7258,34.4082,34.7258,54026.27087663,0
+DVYA.US,D,20170126,000000,34.6661,34.6661,34.4631,34.4631,164081.23062495,0
+DVYA.US,D,20170127,000000,34.5229,34.614,34.449,34.5438,16269.25078764,0
+DVYA.US,D,20170130,000000,34.356,34.356,34.2175,34.3399,10368.497180301,0
+DVYA.US,D,20170131,000000,34.2384,34.3124,34.2099,34.2099,8308.08392999,0
+DVYA.US,D,20170201,000000,34.3636,34.4774,34.3256,34.4774,12204.3106239,0
+DVYA.US,D,20170202,000000,34.6329,34.6737,34.5068,34.5134,17925.806169543,0
+DVYA.US,D,20170203,000000,34.6823,34.7031,34.632,34.632,3222.427273772,0
+DVYA.US,D,20170206,000000,34.4414,34.4414,34.1237,34.4347,8506.3222570415,0
+DVYA.US,D,20170207,000000,34.1521,34.2753,34.1217,34.2753,11490.441754677,0
+DVYA.US,D,20170208,000000,34.356,34.5286,34.3256,34.5286,6193.8932611704,0
+DVYA.US,D,20170209,000000,34.503,34.5903,34.4859,34.5903,5216.4095953371,0
+DVYA.US,D,20170210,000000,34.6993,34.9013,34.6993,34.8435,30709.014886801,0
+DVYA.US,D,20170213,000000,34.8397,34.9449,34.8207,34.8947,5526.4205961515,0
+DVYA.US,D,20170214,000000,35.0398,35.0398,34.8349,35.0303,8379.7871546682,0
+DVYA.US,D,20170215,000000,35.053,35.3328,35.0474,35.3328,22687.743855523,0
+DVYA.US,D,20170216,000000,35.3603,35.3603,35.2209,35.3441,10981.137967625,0
+DVYA.US,D,20170217,000000,35.0474,35.0881,35.0104,35.0881,1909.6255866496,0
+DVYA.US,D,20170221,000000,35.2437,35.5538,35.2437,35.5538,12800.08006424,0
+DVYA.US,D,20170222,000000,35.329,35.4665,35.3205,35.4665,22906.016907117,0
+DVYA.US,D,20170223,000000,35.6363,35.6363,35.3944,35.4248,57565.035906335,0
+DVYA.US,D,20170224,000000,35.0398,35.1905,35.0398,35.1905,626.34875674757,0
+DVYA.US,D,20170227,000000,35.0066,35.1517,35.0066,35.1279,4837.8587474038,0
+DVYA.US,D,20170228,000000,35.2114,35.2986,35.2114,35.2294,39426.228981131,0
+DVYA.US,D,20170301,000000,35.3868,35.586,35.3793,35.5784,21581.616168943,0
+DVYA.US,D,20170302,000000,35.1602,35.1602,34.9212,34.9279,2988.3373343815,0
+DVYA.US,D,20170303,000000,34.7258,34.9146,34.7135,34.8681,4699.7245939796,0
+DVYA.US,D,20170306,000000,34.761,34.8947,34.7562,34.7685,8164.6774806337,0
+DVYA.US,D,20170307,000000,34.9279,34.9279,34.7685,34.7685,15110.400141738,0
+DVYA.US,D,20170308,000000,34.8065,34.8785,34.7258,34.7258,14628.512293534,0
+DVYA.US,D,20170309,000000,34.5438,34.6519,34.4281,34.6519,4529.9566649622,0
+DVYA.US,D,20170310,000000,34.9212,35.0085,34.8283,35.0028,6860.3114670028,0
+DVYA.US,D,20170313,000000,35.2058,35.2114,35.0673,35.1279,30395.840508426,0
+DVYA.US,D,20170314,000000,34.9459,34.9459,34.8141,34.8823,23369.978949152,0
+DVYA.US,D,20170315,000000,34.9943,35.5965,34.9079,35.5965,19591.851684124,0
+DVYA.US,D,20170316,000000,35.4589,35.4589,35.3139,35.3707,14660.146069127,0
+DVYA.US,D,20170317,000000,35.3707,35.5528,35.3707,35.4912,5969.2934544579,0
+DVYA.US,D,20170320,000000,35.5168,35.604,35.4523,35.5737,17202.447167643,0
+DVYA.US,D,20170321,000000,35.5774,35.5774,35.1469,35.2095,9011.408207348,0
+DVYA.US,D,20170322,000000,35.1602,35.3233,35.0597,35.2551,52572.171658524,0
+DVYA.US,D,20170323,000000,35.1763,35.3233,35.1279,35.1696,15649.228786011,0
+DVYA.US,D,20170324,000000,35.1062,35.2598,35.1062,35.2171,38526.775295094,0
+DVYA.US,D,20170327,000000,34.8643,35.1962,34.8178,35.1962,9194.8841057892,0
+DVYA.US,D,20170328,000000,35.3119,35.548,35.3119,35.5329,5707.7875762198,0
+DVYA.US,D,20170329,000000,35.6647,35.8269,35.6315,35.807,10173.422230809,0
+DVYA.US,D,20170330,000000,35.7823,35.9065,35.769,35.807,18333.881874696,0
+DVYA.US,D,20170331,000000,35.8411,35.8932,35.8269,35.8477,6011.4718219156,0
+DVYA.US,D,20170403,000000,35.7624,36.0925,35.6135,35.7823,11918.552184374,0
+DVYA.US,D,20170404,000000,35.6571,35.7396,35.606,35.7396,7905.2805207685,0
+DVYA.US,D,20170405,000000,35.8411,35.9568,35.7548,35.7624,25492.605291463,0
+DVYA.US,D,20170406,000000,35.769,35.769,35.6382,35.7169,12466.870961324,0
+DVYA.US,D,20170407,000000,35.548,35.6647,35.512,35.5784,10574.116721658,0
+DVYA.US,D,20170410,000000,35.5178,35.6647,35.5178,35.5784,15822.160092588,0
+DVYA.US,D,20170411,000000,35.5718,35.733,35.4979,35.643,24247.288992273,0
+DVYA.US,D,20170412,000000,35.643,35.643,35.512,35.5329,10440.200404979,0
+DVYA.US,D,20170413,000000,35.5329,35.5889,35.4324,35.4457,7624.7943771745,0
+DVYA.US,D,20170417,000000,35.6818,35.7605,35.5974,35.6865,9001.91807467,0
+DVYA.US,D,20170418,000000,35.2769,35.2835,35.1962,35.2835,2998.8819262459,0
+DVYA.US,D,20170419,000000,35.2787,35.2787,34.9876,34.9876,20205.546930634,0
+DVYA.US,D,20170420,000000,35.2418,35.3935,35.1811,35.3698,14241.525772109,0
+DVYA.US,D,20170421,000000,35.2171,35.3119,35.1811,35.3119,9664.1184437567,0
+DVYA.US,D,20170424,000000,35.5651,35.5651,35.5082,35.5253,4284.2676745208,0
+DVYA.US,D,20170425,000000,35.5595,35.677,35.5595,35.6647,2415.7659961426,0
+DVYA.US,D,20170426,000000,35.4153,35.5178,35.3584,35.4523,11409.248397321,0
+DVYA.US,D,20170427,000000,35.4523,35.4665,35.3603,35.4457,4779.8634921494,0
+DVYA.US,D,20170428,000000,35.385,35.5329,35.3783,35.5329,3130.6893245514,0
+DVYA.US,D,20170501,000000,35.548,35.734,35.548,35.734,18703.997049139,0
+DVYA.US,D,20170502,000000,35.7084,35.7217,35.6476,35.7131,3288.8582025179,0
+DVYA.US,D,20170503,000000,35.2484,35.3935,35.0843,35.1887,27647.919868554,0
+DVYA.US,D,20170504,000000,35.0331,35.1062,34.9544,35.0331,2748.9750990588,0
+DVYA.US,D,20170505,000000,34.9971,35.2256,34.9544,35.1441,13149.106054953,0
+DVYA.US,D,20170508,000000,35.0549,35.0843,35.016,35.0559,2584.4794659735,0
+DVYA.US,D,20170509,000000,34.8956,34.9667,34.8956,34.8956,3129.6348653649,0
+DVYA.US,D,20170510,000000,35.0843,35.2332,34.9876,35.165,2303.9933223795,0
+DVYA.US,D,20170511,000000,34.9544,35.0492,34.8491,35.0416,7351.6894478856,0
+DVYA.US,D,20170512,000000,34.8719,34.9383,34.8719,34.9222,1331.7819524784,0
+DVYA.US,D,20170515,000000,35.1147,35.2028,35.1147,35.165,5262.8057995406,0
+DVYA.US,D,20170516,000000,35.1735,35.2256,35.1374,35.1962,9788.544627757,0
+DVYA.US,D,20170517,000000,34.9383,34.9383,34.6576,34.6576,27520.330306995,0
+DVYA.US,D,20170518,000000,34.6813,34.9156,34.6813,34.7676,6072.6304547294,0
+DVYA.US,D,20170519,000000,34.9089,34.979,34.9089,34.9544,2874.4557422456,0
+DVYA.US,D,20170522,000000,35.0635,35.1498,35.0635,35.1374,18151.460435442,0
+DVYA.US,D,20170523,000000,35.0009,35.0777,35.0009,35.0777,2288.1764345829,0
+DVYA.US,D,20170524,000000,35.018,35.0189,34.9876,35.0113,13629.939443971,0
+DVYA.US,D,20170525,000000,35.1962,35.1962,35.1432,35.1498,5442.063861236,0
+DVYA.US,D,20170526,000000,35.018,35.0701,34.9971,35.0625,4810.4428085562,0
+DVYA.US,D,20170530,000000,35.0416,35.1555,34.98,35.1147,13241.898463361,0
+DVYA.US,D,20170531,000000,35.0549,35.0549,34.9572,35.0047,1303.3115544444,0
+DVYA.US,D,20170601,000000,35.054,35.2455,35.0246,35.201,3278.3136106535,0
+DVYA.US,D,20170602,000000,35.2683,35.4238,35.2256,35.3698,10871.474212235,0
+DVYA.US,D,20170605,000000,35.4096,35.4096,35.2769,35.2769,5225.8997280151,0
+DVYA.US,D,20170606,000000,35.1441,35.1735,35.1441,35.1441,1059.7314823759,0
+DVYA.US,D,20170607,000000,35.0492,35.0843,34.9866,35.0843,7018.4803449694,0
+DVYA.US,D,20170608,000000,35.1962,35.2835,35.1962,35.2835,3457.5716723489,0
+DVYA.US,D,20170609,000000,35.0909,35.2522,35.0909,35.1241,14365.951956109,0
+DVYA.US,D,20170612,000000,35.0549,35.1498,34.9971,35.1441,6474.3794047644,0
+DVYA.US,D,20170613,000000,35.5329,35.7084,35.5329,35.6496,10005.763220164,0
+DVYA.US,D,20170614,000000,35.989,36.1086,35.7501,35.807,3335.2544067215,0
+DVYA.US,D,20170615,000000,35.4817,35.5718,35.4153,35.5718,6141.1703018482,0
+DVYA.US,D,20170616,000000,35.5253,35.6591,35.4589,35.6382,15845.358194689,0
+DVYA.US,D,20170619,000000,35.7169,35.7909,35.7169,35.7909,3880.4098061129,0
+DVYA.US,D,20170620,000000,35.513,35.513,35.3935,35.3935,2054.0864951924,0
+DVYA.US,D,20170621,000000,35.2152,35.2322,35.1033,35.201,7065.9310083593,0
+DVYA.US,D,20170622,000000,35.0701,35.2654,35.0701,35.2294,1195.7567174272,0
+DVYA.US,D,20170623,000000,35.4011,35.4238,35.3868,35.3868,2742.6483439401,0
+DVYA.US,D,20170626,000000,35.5272,35.5272,35.3698,35.3698,9273.9685447725,0
+DVYA.US,D,20170627,000000,35.3489,35.4817,35.3053,35.3898,4477.23370564,0
+DVYA.US,D,20170628,000000,35.6761,35.8924,35.6761,35.7738,2752.1384766181,0
+DVYA.US,D,20170629,000000,36.0545,36.0848,35.8174,35.9653,5744.6936477454,0
+DVYA.US,D,20170630,000000,35.9369,35.9369,35.9065,35.9369,1302.257095258,0
+DVYA.US,D,20170703,000000,35.8032,35.8174,35.7302,35.7425,2690.9798438044,0
+DVYA.US,D,20170705,000000,35.8771,35.916,35.7946,35.8942,2712.0690275332,0
+DVYA.US,D,20170707,000000,35.6524,35.6524,35.6524,35.6524,281.54060278047,0
+DVYA.US,D,20170710,000000,35.5822,35.6761,35.5822,35.66,7616.358703683,0
+DVYA.US,D,20170711,000000,35.7358,35.7738,35.7121,35.7738,10073.248608097,0
+DVYA.US,D,20170712,000000,35.8857,36.0023,35.8857,35.9729,1241.0984624443,0
+DVYA.US,D,20170713,000000,36.1285,36.2479,36.0772,36.2479,3986.9101839437,0
+DVYA.US,D,20170714,000000,36.5761,36.7297,36.4111,36.7297,21063.876708399,0
+DVYA.US,D,20170717,000000,36.6633,36.6633,36.6216,36.6216,560.97228718806,0
+DVYA.US,D,20170718,000000,36.395,36.5894,36.395,36.5799,9833.8863727741,0
+DVYA.US,D,20170719,000000,36.8654,37.147,36.8654,37.147,14309.011160041,0
+DVYA.US,D,20170720,000000,36.9612,36.9612,36.9383,36.9383,574.68025661183,0
+DVYA.US,D,20170721,000000,36.9421,36.9421,36.8862,36.8862,674.85387932398,0
+DVYA.US,D,20170724,000000,36.6804,36.7601,36.6804,36.7601,331.10018454333,0
+DVYA.US,D,20170725,000000,36.8426,36.9612,36.8426,36.8881,4128.2077149271,0
+DVYA.US,D,20170726,000000,36.8255,36.8463,36.7829,36.835,6442.7456291711,0
+DVYA.US,D,20170727,000000,37.0806,37.0949,36.7676,36.8815,8239.5440828712,0
+DVYA.US,D,20170728,000000,36.8132,36.8322,36.8132,36.8322,7140.7976105968,0
+DVYA.US,D,20170731,000000,36.7525,36.835,36.7326,36.8179,5268.0780954728,0
+DVYA.US,D,20170801,000000,36.9829,37.1252,36.9829,37.0057,10567.789966539,0
+DVYA.US,D,20170802,000000,36.9687,37.0417,36.9536,36.9829,4636.457042793,0
+DVYA.US,D,20170803,000000,36.8521,36.8521,36.7382,36.7885,1243.2073808171,0
+DVYA.US,D,20170804,000000,36.4262,36.8654,36.4262,36.7506,8038.1423782604,0
+DVYA.US,D,20170807,000000,36.6633,36.6633,36.6283,36.6633,2915.5796505169,0
+DVYA.US,D,20170808,000000,36.5761,36.596,36.5249,36.5534,4465.6346545891,0
+DVYA.US,D,20170809,000000,36.4614,36.4784,36.4556,36.4784,3263.5511820433,0
+DVYA.US,D,20170810,000000,36.3674,36.3674,36.0242,36.0242,5809.0156581184,0
+DVYA.US,D,20170811,000000,36.0848,36.2119,36.0763,36.2034,14475.6157115,0
+DVYA.US,D,20170814,000000,36.3513,36.6197,36.3513,36.5381,7068.0399267322,0
+DVYA.US,D,20170815,000000,36.3978,36.4045,36.2185,36.2414,7589.9972240219,0
+DVYA.US,D,20170816,000000,36.7165,37.0664,36.7165,36.9829,25722.477394108,0
+DVYA.US,D,20170817,000000,36.8948,36.9165,36.6349,36.6557,13929.405852921,0
+DVYA.US,D,20170818,000000,36.8426,36.9829,36.7829,36.8948,8060.2860211758,0
+DVYA.US,D,20170821,000000,36.7487,36.9165,36.7382,36.9089,9488.0237596206,0
+DVYA.US,D,20170822,000000,36.8948,37.0417,36.8948,37.0417,2714.1779459061,0
+DVYA.US,D,20170823,000000,36.8815,36.9242,36.8426,36.9242,35352.853143898,0
+DVYA.US,D,20170824,000000,36.8815,36.8815,36.8616,36.8616,1036.5333802742,0
+DVYA.US,D,20170825,000000,36.8881,36.9574,36.8881,36.9421,2624.5489150584,0
+DVYA.US,D,20170828,000000,37.0285,37.0285,36.7297,36.7297,4415.0206136398,0
+DVYA.US,D,20170829,000000,36.6823,36.7345,36.6283,36.6283,21225.208963926,0
+DVYA.US,D,20170830,000000,36.5381,36.6045,36.4329,36.5192,4332.7727970972,0
+DVYA.US,D,20170831,000000,36.7895,36.8521,36.6557,36.8521,8020.2165720909,0
+DVYA.US,D,20170901,000000,36.8066,36.8938,36.8066,36.8388,1833.7045252256,0
+DVYA.US,D,20170905,000000,36.6283,36.6283,36.3314,36.449,5086.7111154045,0
+DVYA.US,D,20170906,000000,36.6102,36.7676,36.6102,36.6719,4352.8075216397,0
+DVYA.US,D,20170907,000000,36.8426,36.9459,36.8426,36.8739,6307.7748533063,0
+DVYA.US,D,20170908,000000,37.1252,37.1707,37.1015,37.1015,20032.615624058,0
+DVYA.US,D,20170911,000000,37.1991,37.3177,37.1707,37.2665,23160.14157105,0
+DVYA.US,D,20170912,000000,37.459,37.459,37.2362,37.3111,6297.2302614419,0
+DVYA.US,D,20170913,000000,37.1859,37.1859,36.9545,37.0635,3495.5322030609,0
+DVYA.US,D,20170914,000000,37.1413,37.147,37.1413,37.147,741.28480806993,0
+DVYA.US,D,20170915,000000,36.9706,36.9706,36.9706,36.9706,385.9320622384,0
+DVYA.US,D,20170918,000000,37.1991,37.2408,37.0588,37.0588,5243.8255341846,0
+DVYA.US,D,20170919,000000,37.1707,37.3594,37.1707,37.2665,3418.5566824505,0
+DVYA.US,D,20170920,000000,37.147,37.2712,36.9298,36.9612,3607.304876824,0
+DVYA.US,D,20170921,000000,36.8066,36.8066,36.7098,36.743,1464.6438099703,0
+DVYA.US,D,20170922,000000,36.9089,37.0351,36.8815,36.9175,11608.541183559,0
+DVYA.US,D,20170925,000000,36.8397,36.8729,36.7013,36.7895,6908.8165895792,0
+DVYA.US,D,20170926,000000,36.8435,36.8435,36.6776,36.7155,4149.296898656,0
+DVYA.US,D,20170927,000000,36.6927,36.8199,36.6927,36.8199,2053.0320360059,0
+DVYA.US,D,20170928,000000,36.5343,36.7895,36.5343,36.7895,2675.1629560077,0
+DVYA.US,D,20170929,000000,36.6377,36.8606,36.6377,36.7762,5806.9067397455,0
+DVYA.US,D,20171002,000000,36.889,37.202,36.8587,37.0949,5280.7316057101,0
+DVYA.US,D,20171003,000000,36.8606,36.8843,36.853,36.8843,2404.1669450917,0
+DVYA.US,D,20171004,000000,36.853,36.889,36.836,36.8634,2806.9703543132,0
+DVYA.US,D,20171005,000000,36.9288,36.9288,36.9288,36.9288,295.24857220424,0
+DVYA.US,D,20171006,000000,36.6396,36.7487,36.6226,36.7487,1361.3068096988,0
+DVYA.US,D,20171009,000000,36.8663,36.889,36.8066,36.8132,9195.9385649756,0
+DVYA.US,D,20171010,000000,37.0095,37.1603,37.0095,37.0863,8482.0696957533,0
+DVYA.US,D,20171011,000000,37.0218,37.0246,37.0218,37.0246,571.51687905249,0
+DVYA.US,D,20171012,000000,37.2665,37.2807,37.2267,37.2807,16974.683983371,0
+DVYA.US,D,20171013,000000,37.5614,37.6524,37.5538,37.5614,13752.256709599,0
+DVYA.US,D,20171016,000000,37.7653,37.8507,37.7075,37.7075,2596.0785170244,0
+DVYA.US,D,20171017,000000,37.7075,37.8099,37.6667,37.8099,5385.1230651681,0
+DVYA.US,D,20171018,000000,37.6724,37.7112,37.6724,37.7112,922.65178813825,0
+DVYA.US,D,20171019,000000,37.4249,37.514,37.4021,37.4477,8682.4169411776,0
+DVYA.US,D,20171020,000000,37.386,37.3984,37.2959,37.3272,7199.8473250377,0
+DVYA.US,D,20171023,000000,37.441,37.441,37.221,37.221,2499.0682718716,0
+DVYA.US,D,20171024,000000,37.2077,37.2504,37.2077,37.2144,50529.684214383,0
+DVYA.US,D,20171025,000000,36.9934,36.9934,36.7676,36.8435,3357.3980496368,0
+DVYA.US,D,20171026,000000,36.8948,36.9412,36.8265,36.8435,28238.417012963,0
+DVYA.US,D,20171027,000000,36.7241,36.9251,36.7241,36.9042,26935.105458518,0
+DVYA.US,D,20171030,000000,36.7676,36.853,36.7676,36.8265,1218.9548195289,0
+DVYA.US,D,20171031,000000,36.6396,36.7354,36.5419,36.7354,7845.1763471412,0
+DVYA.US,D,20171101,000000,36.9574,36.9574,36.8132,36.908,4500.4318077418,0
+DVYA.US,D,20171102,000000,36.853,36.9649,36.853,36.8956,2503.2861086174,0
+DVYA.US,D,20171103,000000,36.8322,36.8928,36.8322,36.8928,3135.9616204836,0
+DVYA.US,D,20171106,000000,36.8199,37.0701,36.8199,37.0664,1872.719515124,0
+DVYA.US,D,20171107,000000,37.0379,37.0379,36.8274,36.9412,7146.0699065291,0
+DVYA.US,D,20171109,000000,37.2144,37.2835,37.1366,37.2352,4742.9574206238,0
+DVYA.US,D,20171110,000000,37.0929,37.2144,36.9906,37.0987,15299.148336112,0
+DVYA.US,D,20171113,000000,36.945,37.0085,36.9346,36.9782,1392.9405852921,0
+DVYA.US,D,20171114,000000,36.7829,36.8663,36.7515,36.8199,13811.30642404,0
+DVYA.US,D,20171115,000000,36.707,36.707,36.616,36.616,2324.0280469219,0
+DVYA.US,D,20171116,000000,36.7895,36.8966,36.6994,36.8568,4253.6883581139,0
+DVYA.US,D,20171117,000000,36.5733,36.6548,36.5249,36.5828,3714.8597138412,0
+DVYA.US,D,20171120,000000,36.5571,36.67,36.5571,36.559,5267.0236362864,0
+DVYA.US,D,20171121,000000,36.7762,36.9318,36.7762,36.8378,7003.7179163592,0
+DVYA.US,D,20171122,000000,37.019,37.221,37.0019,37.221,4374.951164555,0
+DVYA.US,D,20171124,000000,37.2959,37.4638,37.2959,37.4638,9467.9890350781,0
+DVYA.US,D,20171127,000000,37.3187,37.3566,37.2466,37.277,3387.9773660437,0
+DVYA.US,D,20171128,000000,37.313,37.4552,37.313,37.3954,3890.9543979773,0
+DVYA.US,D,20171129,000000,37.2352,37.2352,37.1261,37.1356,4399.2037258432,0
+DVYA.US,D,20171130,000000,37.4391,37.441,37.2845,37.2845,3445.9726212981,0
+DVYA.US,D,20171201,000000,36.9934,37.2817,36.9934,37.2428,7821.9782450395,0
+DVYA.US,D,20171204,000000,37.1527,37.1527,37.0749,37.0749,1154.6328091559,0
+DVYA.US,D,20171205,000000,37.1072,37.1072,36.8833,36.8833,8164.6774806337,0
+DVYA.US,D,20171206,000000,36.7591,36.8435,36.7155,36.8199,5849.0851072033,0
+DVYA.US,D,20171207,000000,36.6074,36.7297,36.6074,36.6994,5283.8949832695,0
+DVYA.US,D,20171208,000000,36.9318,36.9953,36.8748,36.9042,8777.3182679575,0
+DVYA.US,D,20171211,000000,36.8132,36.9574,36.7772,36.9251,6913.034426325,0
+DVYA.US,D,20171212,000000,37.0854,37.1907,37.0854,37.1536,5532.7473512702,0
+DVYA.US,D,20171213,000000,37.386,37.5216,37.386,37.5216,781.35425715479,0
+DVYA.US,D,20171214,000000,37.403,37.4163,37.386,37.3954,3959.4942450962,0
+DVYA.US,D,20171215,000000,37.3424,37.5301,37.3424,37.4087,6043.1055975089,0
+DVYA.US,D,20171218,000000,37.5472,37.5614,37.4856,37.4903,6255.0518939841,0
+DVYA.US,D,20171219,000000,37.4779,37.6146,37.4638,37.5264,1295.9303401393,0
+DVYA.US,D,20171220,000000,37.5235,37.5235,37.4779,37.4779,477.670011459,0
+DVYA.US,D,20171221,000000,37.8867,38.0365,37.8867,37.9749,17435.482647847,0
+DVYA.US,D,20171222,000000,38.029,38.156,38.0062,38.156,7044.8418246305,0
+DVYA.US,D,20171226,000000,38.1655,38.1722,38.1077,38.1722,2141.6066076672,0
+DVYA.US,D,20171227,000000,38.3229,38.3229,38.2338,38.2338,1107.1821457659,0
+DVYA.US,D,20171228,000000,38.4491,38.4624,38.434,38.434,2964.0847730933,0
+DVYA.US,D,20171229,000000,38.4235,38.4463,38.2509,38.2509,4039.6331432659,0
+DVYA.US,D,20180102,000000,38.5202,38.6369,38.4728,38.5392,22960.848784812,0
+DVYA.US,D,20180103,000000,38.7174,38.8815,38.6302,38.7668,10179.748985928,0
+DVYA.US,D,20180104,000000,38.7136,38.874,38.7136,38.8313,2237.5623936336,0
+DVYA.US,D,20180105,000000,38.9366,39.186,38.9366,39.1044,58782.936266677,0
+DVYA.US,D,20180108,000000,38.8967,38.9128,38.7924,38.9128,3534.5471929593,0
+DVYA.US,D,20180109,000000,39.0418,39.0418,38.9308,38.9839,10318.937598538,0
+DVYA.US,D,20180110,000000,38.7136,38.7136,38.7136,38.7136,140.24307179701,0
+DVYA.US,D,20180111,000000,38.7991,38.7991,38.7298,38.763,6218.1458224586,0
+DVYA.US,D,20180112,000000,38.69,39.0503,38.69,39.0503,5666.6636679485,0
+DVYA.US,D,20180116,000000,38.8815,38.8863,38.6445,38.6445,16529.702206691,0
+DVYA.US,D,20180117,000000,38.7136,39.0228,38.653,38.8815,30083.720589239,0
+DVYA.US,D,20180118,000000,38.7071,38.8094,38.7071,38.8066,3588.324611468,0
+DVYA.US,D,20180119,000000,38.6615,38.6852,38.58,38.6852,6113.7543630007,0
+DVYA.US,D,20180122,000000,38.6834,38.8455,38.6786,38.8047,4016.4350411641,0
+DVYA.US,D,20180123,000000,38.763,38.9432,38.6834,38.9432,8543.228328567,0
+DVYA.US,D,20180124,000000,39.0797,39.13,38.8967,39.0039,3536.6561113322,0
+DVYA.US,D,20180125,000000,38.9044,39.1405,38.7506,38.8426,10520.339303149,0
+DVYA.US,D,20180126,000000,39.1471,39.2571,39.1471,39.2571,1608.0502593267,0
+DVYA.US,D,20180129,000000,39.0958,39.0958,38.9839,39.0286,3884.6276428586,0
+DVYA.US,D,20180130,000000,38.7754,38.9044,38.726,38.726,10669.018048438,0
+DVYA.US,D,20180131,000000,39.1206,39.1936,38.9308,38.9308,37721.168476651,0
+DVYA.US,D,20180201,000000,38.9308,38.9793,38.9308,38.9489,2728.9403745163,0
+DVYA.US,D,20180202,000000,38.7089,38.7136,38.4016,38.4016,7420.2292950044,0
+DVYA.US,D,20180205,000000,38.0954,38.0954,37.2475,37.2684,8082.4296640911,0
+DVYA.US,D,20180206,000000,36.6462,37.6838,36.5989,37.5397,13392.686127021,0
+DVYA.US,D,20180207,000000,37.3547,37.5624,37.1575,37.1575,5021.334645845,0
+DVYA.US,D,20180208,000000,37.0949,37.0949,36.3248,36.3248,1649.174167598,0
+DVYA.US,D,20180209,000000,36.5903,36.744,36.5116,36.744,2143.7155260401,0
+DVYA.US,D,20180212,000000,36.6529,36.7829,36.5373,36.7364,5328.1822691001,0
+DVYA.US,D,20180213,000000,36.8103,37.0105,36.8066,37.0105,3002.0453038053,0
+DVYA.US,D,20180214,000000,36.6766,37.4827,36.6766,37.4827,1962.3485459718,0
+DVYA.US,D,20180215,000000,37.4012,37.5472,37.2124,37.4439,6384.7503739167,0
+DVYA.US,D,20180216,000000,37.4856,37.5699,37.4676,37.4779,3514.5124684169,0
+DVYA.US,D,20180220,000000,37.4163,37.5548,37.4163,37.4163,2567.6081189904,0
+DVYA.US,D,20180221,000000,37.4401,37.4856,37.4401,37.4401,2742.6483439401,0
+DVYA.US,D,20180222,000000,37.3898,37.3898,37.3898,37.3898,196.12940867853,0
+DVYA.US,D,20180223,000000,37.386,37.625,37.386,37.6222,2139.4976892943,0
+DVYA.US,D,20180226,000000,37.7891,37.7891,37.7891,37.7891,1509.9855549874,0
+DVYA.US,D,20180227,000000,37.2324,37.2324,37.1859,37.1859,495.59581762855,0
+DVYA.US,D,20180228,000000,37.0275,37.0275,36.4604,36.4604,3835.0680610958,0
+DVYA.US,D,20180301,000000,36.578,36.578,36.2024,36.4006,3835.0680610958,0
+DVYA.US,D,20180302,000000,35.9284,36.1816,35.9284,36.1645,4934.8689925566,0
+DVYA.US,D,20180305,000000,35.9739,36.523,35.9739,36.3713,5109.9092175062,0
+DVYA.US,D,20180306,000000,36.485,36.6216,36.4538,36.468,18252.688517341,0
+DVYA.US,D,20180307,000000,36.229,36.3248,36.1265,36.1265,1853.7392497681,0
+DVYA.US,D,20180308,000000,36.2736,36.4386,36.2185,36.4386,9824.3962400961,0
+DVYA.US,D,20180309,000000,36.836,36.9507,36.7364,36.9507,566.24458312028,0
+DVYA.US,D,20180312,000000,37.0588,37.2181,37.0578,37.1878,1590.1244531571,0
+DVYA.US,D,20180313,000000,37.0399,37.0399,36.9868,36.9868,489.26906250988,0
+DVYA.US,D,20180314,000000,37.1413,37.1413,36.8758,36.9507,4668.0908183863,0
+DVYA.US,D,20180315,000000,36.7364,36.7364,36.6462,36.6462,8974.5021358225,0
+DVYA.US,D,20180316,000000,36.7098,36.8616,36.7098,36.8539,10140.733996029,0
+DVYA.US,D,20180319,000000,36.4481,36.4481,36.2271,36.3646,12301.320869052,0
+DVYA.US,D,20180320,000000,36.4121,36.4244,36.4121,36.4244,478.72447064545,0
+DVYA.US,D,20180321,000000,36.4538,36.8066,36.4538,36.6833,3850.8849488925,0
+DVYA.US,D,20180322,000000,36.3105,36.321,36.0355,36.0697,11264.787488779,0
+DVYA.US,D,20180323,000000,35.9976,36.081,35.7121,35.7121,1734.5853616999,0
+DVYA.US,D,20180326,000000,35.9492,36.1199,35.7567,36.1199,2770.0642827876,0
+DVYA.US,D,20180327,000000,36.1265,36.1265,35.5993,35.6088,1828.4322292934,0
+DVYA.US,D,20180328,000000,35.5472,35.5993,35.4333,35.4846,1855.8481681409,0
+DVYA.US,D,20180329,000000,35.5936,35.7225,35.5936,35.7225,3663.1912137055,0
+DVYA.US,D,20180402,000000,35.7652,35.7652,35.2408,35.2408,642.16564454422,0
+DVYA.US,D,20180403,000000,35.5063,35.7273,35.477,35.6885,8172.0586949388,0
+DVYA.US,D,20180404,000000,35.3689,35.8402,35.3689,35.8402,6112.6999038142,0
+DVYA.US,D,20180405,000000,35.7946,35.8117,35.7946,35.8117,1572.1986469876,0
+DVYA.US,D,20180406,000000,35.8183,35.824,35.6363,35.6363,4684.9621653694,0
+DVYA.US,D,20180409,000000,36.045,36.1342,35.8402,35.8402,4454.0356035383,0
+DVYA.US,D,20180410,000000,36.2414,36.395,36.2414,36.3286,2523.3208331598,0
+DVYA.US,D,20180411,000000,36.1664,36.1664,36.1589,36.1589,625.29429756112,0
+DVYA.US,D,20180412,000000,36.1768,36.3048,36.1133,36.1579,4905.3441353362,0
+DVYA.US,D,20180413,000000,36.3087,36.3087,36.3087,36.3087,306.84762325512,0
+DVYA.US,D,20180417,000000,36.2044,36.2632,36.2044,36.2632,1352.8711362073,0
+DVYA.US,D,20180418,000000,36.2394,36.2641,36.2394,36.2641,796.11668576501,0
+DVYA.US,D,20180420,000000,35.9113,35.9113,35.6752,35.6752,1339.1631667835,0
+DVYA.US,D,20180423,000000,35.7416,35.7416,35.6334,35.6363,1635.4661981742,0
+DVYA.US,D,20180424,000000,35.7567,35.7652,35.7567,35.7652,788.7354714599,0
+DVYA.US,D,20180425,000000,35.6211,35.6533,35.6088,35.6533,1550.0550040723,0
+DVYA.US,D,20180426,000000,35.6799,35.8145,35.6799,35.8145,1813.6698006832,0
+DVYA.US,D,20180427,000000,35.9037,36.0033,35.8952,36.0033,2669.8906600755,0
+DVYA.US,D,20180430,000000,36.0261,36.0261,36.0242,36.0242,625.29429756112,0
+DVYA.US,D,20180502,000000,36.1825,36.2252,36.1825,36.2252,756.04723668014,0
+DVYA.US,D,20180503,000000,36.1265,36.1265,36.1265,36.1265,592.60606278137,0
+DVYA.US,D,20180504,000000,36.008,36.2887,36.008,36.2887,8288.0492054476,0
+DVYA.US,D,20180507,000000,36.045,36.0507,36.045,36.045,762.37399179881,0
+DVYA.US,D,20180508,000000,35.8477,35.935,35.7805,35.8563,2058.3043319381,0
+DVYA.US,D,20180509,000000,35.8809,35.9929,35.8809,35.9929,4131.3710924865,0
+DVYA.US,D,20180510,000000,36.2138,36.2972,36.2138,36.267,8218.4548991423,0
+DVYA.US,D,20180511,000000,36.3286,36.34,36.3286,36.34,1421.4109833261,0
+DVYA.US,D,20180514,000000,36.3504,36.3598,36.2205,36.2205,1977.110974582,0
+DVYA.US,D,20180515,000000,35.8316,35.9113,35.825,35.8895,3282.5314473993,0
+DVYA.US,D,20180516,000000,36.1398,36.2575,36.1398,36.1967,1613.3225552589,0
+DVYA.US,D,20180517,000000,36.0564,36.1199,36.0441,36.0441,2189.0572710572,0
+DVYA.US,D,20180518,000000,36.0564,36.0564,35.9407,35.955,875.20112474828,0
+DVYA.US,D,20180521,000000,36.1133,36.2044,36.081,36.137,1207.3557684781,0
+DVYA.US,D,20180522,000000,36.1323,36.1323,36.0886,36.0886,590.49714440848,0
+DVYA.US,D,20180523,000000,35.8733,36.0033,35.7093,35.9113,3625.2306829935,0
+DVYA.US,D,20180524,000000,35.7482,35.7946,35.6344,35.6647,2778.4999562792,0
+DVYA.US,D,20180525,000000,35.7567,35.8145,35.735,35.8145,2654.0737722788,0
+DVYA.US,D,20180530,000000,35.9407,36.0735,35.7558,36.0735,1250.5885951222,0
+DVYA.US,D,20180531,000000,35.935,35.9568,35.935,35.935,16022.507338012,0
+DVYA.US,D,20180601,000000,35.8952,35.8952,35.8895,35.8895,4213.6189090291,0
+DVYA.US,D,20180604,000000,35.9882,36.2508,35.952,35.9558,2166.9136281418,0
+DVYA.US,D,20180605,000000,36.0355,36.1133,35.9844,36.1133,15105.127845806,0
+DVYA.US,D,20180606,000000,36.2489,36.2489,36.2052,36.2052,605.25957301869,0
+DVYA.US,D,20180607,000000,36.1579,36.1825,36.0886,36.0886,1493.1142080043,0
+DVYA.US,D,20180608,000000,35.9882,36.0299,35.8733,35.9976,17970.093455373,0
+DVYA.US,D,20180611,000000,36.0545,36.1265,36.0308,36.0441,6321.4828227301,0
+DVYA.US,D,20180612,000000,35.9976,36.1133,35.826,35.8924,6337.2997105267,0
+DVYA.US,D,20180613,000000,35.8733,35.8809,35.5936,35.7273,2066.7400054297,0
+DVYA.US,D,20180614,000000,35.8288,35.8288,35.6913,35.6941,2432.6373431257,0
+DVYA.US,D,20180615,000000,35.6799,35.8117,35.6799,35.8117,1420.3565241397,0
+DVYA.US,D,20180618,000000,35.6533,35.7795,35.6334,35.6799,2606.6231088889,0
+DVYA.US,D,20180619,000000,35.0995,35.3347,35.0995,35.3347,1352.8711362073,0
+DVYA.US,D,20180620,000000,35.202,35.3508,35.202,35.3024,14571.571497466,0
+DVYA.US,D,20180621,000000,35.2228,35.256,35.1877,35.256,2687.816466245,0
+DVYA.US,D,20180622,000000,35.5386,35.5671,35.4693,35.5386,4415.0206136398,0
+DVYA.US,D,20180625,000000,35.071,35.1175,34.9601,35.0957,2268.1417100404,0
+DVYA.US,D,20180626,000000,35.3669,35.3669,35.1498,35.1706,15078.766366145,0
+DVYA.US,D,20180627,000000,35.0388,35.2958,34.7789,34.7789,23177.012918033,0
+DVYA.US,D,20180628,000000,34.9108,35.035,34.8729,34.98,7194.5750291055,0
+DVYA.US,D,20180629,000000,35.0777,35.0777,34.9952,34.9952,4052.2866535032,0
+DVYA.US,D,20180702,000000,34.6861,34.6861,34.4442,34.6414,2636.1479661093,0
+DVYA.US,D,20180703,000000,35.1261,35.1261,34.8823,34.9212,1867.4472191918,0
+DVYA.US,D,20180705,000000,35.4675,35.4675,35.2493,35.42,11291.14896844,0
+DVYA.US,D,20180706,000000,35.7662,35.789,35.7187,35.7187,1373.9603199362,0
+DVYA.US,D,20180709,000000,35.8269,35.8876,35.8269,35.8763,1384.5049118006,0
+DVYA.US,D,20180710,000000,35.6885,35.8724,35.6885,35.8336,5601.287198389,0
+DVYA.US,D,20180711,000000,35.3024,35.3916,35.202,35.202,1868.5016783783,0
+DVYA.US,D,20180712,000000,35.3727,35.4599,35.3347,35.4599,2635.0935069228,0
+DVYA.US,D,20180713,000000,35.4523,35.4523,35.2797,35.3205,3144.3972939752,0
+DVYA.US,D,20180716,000000,35.4675,35.4675,35.2911,35.3053,3023.1344875341,0
+DVYA.US,D,20180717,000000,35.4106,35.4106,35.3755,35.4067,2215.4187507182,0
+DVYA.US,D,20180718,000000,35.2352,35.4523,35.2352,35.4067,2470.5978738376,0
+DVYA.US,D,20180719,000000,34.9999,35.2105,34.9999,35.202,3451.2449172303,0
+DVYA.US,D,20180720,000000,35.4931,35.5528,35.476,35.5528,2542.3010985158,0
+DVYA.US,D,20180723,000000,35.3205,35.3272,35.3205,35.3272,1668.154432954,0
+DVYA.US,D,20180724,000000,35.4997,35.5699,35.4295,35.55,8865.8928396188,0
+DVYA.US,D,20180725,000000,35.5784,35.9132,35.5784,35.9132,4018.543959537,0
+DVYA.US,D,20180726,000000,35.4931,35.6078,35.4931,35.5225,3731.7310608243,0
+DVYA.US,D,20180727,000000,35.8137,35.8137,35.8137,35.8137,397.53111328928,0
+DVYA.US,D,20180730,000000,35.7738,35.9065,35.7738,35.8127,8670.8178901267,0
+DVYA.US,D,20180731,000000,35.9455,36.1806,35.9455,35.9929,4054.3955718761,0
+DVYA.US,D,20180801,000000,35.6249,35.6249,35.5063,35.5699,4612.2044815048,0
+DVYA.US,D,20180802,000000,35.4523,35.4523,35.4457,35.4523,1677.644565632,0
+DVYA.US,D,20180803,000000,35.4457,35.4457,35.4295,35.4381,911.05273708737,0
+DVYA.US,D,20180806,000000,35.3594,35.4162,35.3347,35.4162,13136.452544716,0
+DVYA.US,D,20180807,000000,35.5766,35.5927,35.5538,35.5927,1231.6083297663,0
+DVYA.US,D,20180808,000000,35.6752,35.6941,35.6249,35.6249,1635.4661981742,0
+DVYA.US,D,20180809,000000,35.7416,35.7662,35.5462,35.5462,6321.4828227301,0
+DVYA.US,D,20180810,000000,35.0995,35.3024,35.0768,35.1527,1982.3832705142,0
+DVYA.US,D,20180813,000000,34.9657,35.0388,34.9657,35.0388,1641.7929532929,0
+DVYA.US,D,20180814,000000,35.0502,35.054,35.0502,35.054,792.95330820567,0
+DVYA.US,D,20180815,000000,34.741,34.741,34.6329,34.6785,2578.1527108549,0
+DVYA.US,D,20180816,000000,35.348,35.348,35.256,35.2863,1751.456708683,0
+DVYA.US,D,20180817,000000,35.4997,35.7273,35.4589,35.641,2800.6435991945,0
+DVYA.US,D,20180820,000000,35.6078,35.641,35.5671,35.641,1666.0455145811,0
+DVYA.US,D,20180821,000000,35.5311,35.6467,35.5311,35.5993,1927.5513928191,0
+DVYA.US,D,20180822,000000,35.548,35.548,35.3898,35.3898,1358.1434321395,0
+DVYA.US,D,20180823,000000,35.0607,35.0919,34.9696,35.0919,1699.7882085473,0
+DVYA.US,D,20180824,000000,35.0151,35.0293,34.9657,34.982,2925.0697831949,0
+DVYA.US,D,20180827,000000,35.1412,35.2948,35.1261,35.2948,7266.2782537836,0
+DVYA.US,D,20180828,000000,35.2958,35.4134,35.2181,35.2181,2338.7904755322,0
+DVYA.US,D,20180829,000000,35.3821,35.586,35.3821,35.476,7213.5552944615,0
+DVYA.US,D,20180830,000000,35.2978,35.2978,35.0075,35.0615,5253.3156668626,0
+DVYA.US,D,20180831,000000,34.8121,34.8121,34.6064,34.6537,1029.1521659691,0
+DVYA.US,D,20180904,000000,34.4669,34.5124,34.3749,34.3977,2661.4549865839,0
+DVYA.US,D,20180905,000000,34.2403,34.2403,33.9596,34.0923,5864.9019949999,0
+DVYA.US,D,20180906,000000,34.062,34.191,33.8979,34.0563,46440.491489354,0
+DVYA.US,D,20180907,000000,33.7339,33.8941,33.6428,33.7093,4545.7735527589,0
+DVYA.US,D,20180910,000000,33.7425,33.8344,33.7121,33.7642,1850.5758722087,0
+DVYA.US,D,20180911,000000,33.6998,33.7926,33.6998,33.7926,1558.4906775638,0
+DVYA.US,D,20180912,000000,33.8723,34.0847,33.8325,34.0847,21697.606679452,0
+DVYA.US,D,20180913,000000,34.2223,34.3503,34.2223,34.282,1575.3620245469,0
+DVYA.US,D,20180914,000000,34.1938,34.1938,34.006,34.0297,1767.2735964797,0
+DVYA.US,D,20180917,000000,34.2489,34.2584,34.2489,34.2489,1861.1204640732,0
+DVYA.US,D,20180918,000000,34.5438,34.6414,34.5438,34.6414,2403.1124859052,0
+DVYA.US,D,20180919,000000,34.2584,34.7505,34.2584,34.7505,5815.3424132371,0
+DVYA.US,D,20180920,000000,34.9051,35.0777,34.9051,35.0777,3607.304876824,0
+DVYA.US,D,20180921,000000,35.0701,35.1412,35.0075,35.0217,20213.982604126,0
+DVYA.US,D,20180924,000000,35.0275,35.0919,35.0142,35.0492,12794.807768308,0
+DVYA.US,D,20180925,000000,35.0701,35.1792,35.036,35.0701,4256.8517356733,0
+DVYA.US,D,20180926,000000,34.9526,35.2304,34.9174,34.9762,4615.3678590641,0
+DVYA.US,D,20180927,000000,35.0464,35.1005,35.0151,35.1005,9911.9163525709,0
+DVYA.US,D,20180928,000000,35.0777,35.0777,34.9999,35.0369,3389.0318252301,0
+DVYA.US,D,20181001,000000,34.815,34.8615,34.815,34.8368,3633.666356485,0
+DVYA.US,D,20181002,000000,34.5428,34.5921,34.5428,34.5921,4127.1532557407,0
+DVYA.US,D,20181003,000000,34.576,34.576,34.3826,34.3826,5110.9636766927,0
+DVYA.US,D,20181004,000000,34.2783,34.2877,34.0231,34.0724,6126.407873238,0
+DVYA.US,D,20181005,000000,34.0402,34.0402,33.8486,33.9766,1398.2128812244,0
+DVYA.US,D,20181008,000000,33.7377,33.7756,33.5708,33.7443,2209.0919955996,0
+DVYA.US,D,20181009,000000,33.7035,33.7083,33.658,33.6969,16175.403920047,0
+DVYA.US,D,20181010,000000,33.6409,33.6409,33.1706,33.2189,3534.5471929593,0
+DVYA.US,D,20181011,000000,33.0197,33.0776,32.8528,32.9392,2363.0430368204,0
+DVYA.US,D,20181012,000000,33.1801,33.6741,32.8842,33.1222,6287.7401287639,0
+DVYA.US,D,20181015,000000,33.3593,33.3593,33.3043,33.3043,4504.6496444876,0
+DVYA.US,D,20181016,000000,33.7633,34.2584,33.529,33.658,2239.6713120065,0
+DVYA.US,D,20181017,000000,33.5859,33.6409,33.5233,33.5547,1611.213636886,0
+DVYA.US,D,20181018,000000,33.6836,33.6836,33.6836,33.6836,589.44268522204,0
+DVYA.US,D,20181019,000000,33.8904,33.8904,33.7216,33.7443,1803.1252088188,0
+DVYA.US,D,20181022,000000,33.7538,33.7604,33.603,33.6969,1988.7100256328,0
+DVYA.US,D,20181023,000000,33.3641,33.4826,33.0918,33.4826,4753.5020124883,0
+DVYA.US,D,20181024,000000,33.0795,33.0795,32.9069,32.9145,3599.9236625188,0
+DVYA.US,D,20181025,000000,32.6689,32.9325,32.6689,32.9003,6410.0573943913,0
+DVYA.US,D,20181026,000000,32.391,32.6906,32.391,32.5987,1851.6303313952,0
+DVYA.US,D,20181029,000000,33.0918,33.0918,32.5199,32.5199,5409.3756264563,0
+DVYA.US,D,20181030,000000,32.7818,33.0918,32.7818,33.0918,8756.2290842286,0
+DVYA.US,D,20181031,000000,33.1801,33.3309,33.1801,33.2995,2139.4976892943,0
+DVYA.US,D,20181101,000000,33.5859,33.8638,33.5859,33.8429,3612.5771727562,0
+DVYA.US,D,20181102,000000,33.8344,33.8344,33.5271,33.5527,2144.7699852265,0
+DVYA.US,D,20181105,000000,33.8496,33.8723,33.7624,33.8723,3608.3593360104,0
+DVYA.US,D,20181106,000000,34.0174,34.0174,33.914,33.9615,1030.2066251555,0
+DVYA.US,D,20181107,000000,34.5352,34.6861,34.4631,34.6861,2491.6870575665,0
+DVYA.US,D,20181108,000000,34.4385,34.4385,34.137,34.137,1022.8254108504,0
+DVYA.US,D,20181109,000000,33.9093,34.0174,33.9093,34.0174,2245.9980671251,0
+DVYA.US,D,20181112,000000,34.2489,34.2489,33.8411,33.8411,2630.8756701771,0
+DVYA.US,D,20181113,000000,33.8989,34.0639,33.8808,33.8904,3414.3388457048,0
+DVYA.US,D,20181114,000000,33.7405,33.8752,33.6722,33.8752,2460.0532819732,0
+DVYA.US,D,20181115,000000,33.8856,34.1948,33.8856,34.1208,5739.4213518131,0
+DVYA.US,D,20181116,000000,34.0174,34.3522,33.914,34.32,7917.9340310059,0
+DVYA.US,D,20181119,000000,33.8268,33.8723,33.6372,33.7149,7008.9902122914,0
+DVYA.US,D,20181120,000000,33.4949,33.4949,33.2123,33.2123,1759.8923821746,0
+DVYA.US,D,20181121,000000,33.8003,33.8904,33.8003,33.8904,1252.6975134951,0
+DVYA.US,D,20181123,000000,33.4569,33.493,33.4569,33.4901,1620.703769564,0
+DVYA.US,D,20181126,000000,33.6845,33.8391,33.6845,33.8126,5219.5729728964,0
+DVYA.US,D,20181127,000000,33.6505,33.787,33.6181,33.787,1811.5608823103,0
+DVYA.US,D,20181128,000000,33.8989,34.4385,33.842,34.4385,2271.3050875998,0
+DVYA.US,D,20181129,000000,34.3617,34.3911,34.2783,34.3911,9502.7861882308,0
+DVYA.US,D,20181130,000000,34.1616,34.1616,34.1616,34.1616,474.50663389967,0
+DVYA.US,D,20181203,000000,34.5504,34.5732,34.503,34.5116,1260.0787278002,0
+DVYA.US,D,20181204,000000,34.6633,34.6633,34.0326,34.0838,1927.5513928191,0
+DVYA.US,D,20181206,000000,33.7633,34.0174,33.7149,34.0098,3147.5606715345,0
+DVYA.US,D,20181207,000000,34.2308,34.2308,33.8003,33.842,7244.1346108683,0
+DVYA.US,D,20181210,000000,33.6248,33.6248,33.291,33.456,5331.3456466594,0
+DVYA.US,D,20181211,000000,33.6902,33.7936,33.4266,33.4996,11689.734540915,0
+DVYA.US,D,20181212,000000,33.842,33.9283,33.7443,33.7642,25670.808893972,0
+DVYA.US,D,20181213,000000,33.7054,33.7054,33.5907,33.6902,8316.5196034816,0
+DVYA.US,D,20181214,000000,33.3953,33.3953,33.292,33.292,1737.7487392592,0
+DVYA.US,D,20181217,000000,33.236,33.4826,33.0312,33.0312,8156.2418071421,0
+DVYA.US,D,20181218,000000,33.3347,33.3745,33.1895,33.255,7263.1148762243,0
+DVYA.US,D,20181219,000000,33.4655,33.53,32.8443,32.9601,2745.8117214994,0
+DVYA.US,D,20181220,000000,33.1089,33.1326,32.7135,32.9961,19857.575399108,0
+DVYA.US,D,20181221,000000,32.316,32.3749,31.9045,31.9045,3818.1967141127,0
+DVYA.US,D,20181224,000000,31.8647,32.1568,31.5043,31.784,6948.8860386641,0
+DVYA.US,D,20181226,000000,32.0439,32.6423,31.9045,32.6423,7034.297232766,0
+DVYA.US,D,20181227,000000,32.3094,32.722,31.9225,32.6091,38903.217224655,0
+DVYA.US,D,20181228,000000,32.9392,32.9392,32.5769,32.6575,48487.196770242,0
+DVYA.US,D,20181231,000000,32.6898,32.7135,32.4934,32.5646,11920.661102746,0
+DVYA.US,D,20190102,000000,32.2118,32.5408,32.0505,32.3986,21265.27841301,0
+DVYA.US,D,20190103,000000,32.244,32.2858,32.244,32.2715,776.08196122257,0
+DVYA.US,D,20190104,000000,32.759,33.2047,32.759,33.2047,1049.1868905115,0
+DVYA.US,D,20190107,000000,33.2151,33.3109,33.1648,33.3109,1504.7132590552,0
+DVYA.US,D,20190108,000000,33.4569,33.5271,33.4152,33.5271,1032.3155435284,0
+DVYA.US,D,20190109,000000,33.8932,33.9881,33.8761,33.9501,2115.2451280061,0
+DVYA.US,D,20190110,000000,33.8761,33.9501,33.8761,33.9501,2380.9688429899,0
+DVYA.US,D,20190111,000000,33.9975,34.0914,33.9975,34.0781,471.34325634034,0
+DVYA.US,D,20190114,000000,33.842,33.9719,33.842,33.9719,932.14192081624,0
+DVYA.US,D,20190115,000000,33.9416,34.006,33.9416,33.9909,1202.0834725458,0
+DVYA.US,D,20190116,000000,34.1265,34.226,34.1113,34.226,3376.3783149928,0
+DVYA.US,D,20190117,000000,34.0791,34.2441,34.0297,34.2441,9056.7499523651,0
+DVYA.US,D,20190118,000000,34.3598,34.4053,34.3598,34.3769,1479.4062385805,0
+DVYA.US,D,20190122,000000,34.1265,34.2109,33.8932,33.8932,1783.0904842763,0
+DVYA.US,D,20190123,000000,34.1587,34.2868,34.1587,34.2555,1675.5356472591,0
+DVYA.US,D,20190124,000000,34.4423,34.5295,34.4176,34.4878,1993.9823215651,0
+DVYA.US,D,20190125,000000,34.9534,35.0957,34.9534,35.0853,3723.2953873328,0
+DVYA.US,D,20190128,000000,34.8141,34.8368,34.741,34.8207,2225.9633425827,0
+DVYA.US,D,20190129,000000,34.8729,34.9582,34.8615,34.926,2191.16618943,0
+DVYA.US,D,20190130,000000,35.1033,35.4959,35.1033,35.4959,1531.0747387163,0
+DVYA.US,D,20190131,000000,35.2181,35.2654,35.201,35.2654,1087.1474212235,0
+DVYA.US,D,20190201,000000,35.3471,35.3471,35.3139,35.3139,578.8980933576,0
+DVYA.US,D,20190204,000000,35.274,35.4485,35.274,35.4485,2221.7455058369,0
+DVYA.US,D,20190205,000000,36.0099,36.082,35.9558,36.0337,12782.15425807,0
+DVYA.US,D,20190206,000000,35.8952,35.8952,35.7491,35.7491,1042.8601353928,0
+DVYA.US,D,20190207,000000,35.7614,35.7614,35.5405,35.568,1390.8316669193,0
+DVYA.US,D,20190208,000000,35.6524,35.7843,35.6524,35.7843,541.99202183207,0
+DVYA.US,D,20190211,000000,35.7187,35.7187,35.7017,35.7017,750.77494074793,0
+DVYA.US,D,20190212,000000,35.8354,35.8354,35.8354,35.8354,63.267551186623,0
+DVYA.US,D,20190213,000000,35.863,35.863,35.735,35.735,2290.2853529558,0
+DVYA.US,D,20190214,000000,35.5955,35.8809,35.5889,35.64,2492.7415167529,0
+DVYA.US,D,20190215,000000,35.7026,35.8316,35.7026,35.8269,3467.0618050269,0
+DVYA.US,D,20190219,000000,35.7596,36.0526,35.7596,36.0299,9864.465689181,0
+DVYA.US,D,20190220,000000,35.9435,36.0375,35.8648,35.9673,9773.7821991468,0
+DVYA.US,D,20190221,000000,35.7624,35.7624,35.735,35.735,3733.8399791972,0
+DVYA.US,D,20190222,000000,35.9435,36.0943,35.9435,36.0545,4283.2132153344,0
+DVYA.US,D,20190225,000000,35.9682,35.9852,35.9132,35.9397,2054.0864951924,0
+DVYA.US,D,20190226,000000,35.9786,36.0128,35.953,36.0128,433.38272562837,0
+DVYA.US,D,20190227,000000,35.7994,35.8079,35.7501,35.7501,2158.4779546503,0
+DVYA.US,D,20190228,000000,35.6438,35.6561,35.5955,35.6382,1158.8506459016,0
+DVYA.US,D,20190301,000000,35.5812,35.5812,35.5158,35.5737,794.00776739212,0
+DVYA.US,D,20190304,000000,35.7662,35.9113,35.6742,35.6742,599.98727708647,0
+DVYA.US,D,20190305,000000,35.6154,35.733,35.6154,35.733,732.84913457838,0
+DVYA.US,D,20190306,000000,35.9047,35.9047,35.6932,35.6979,1149.3605132237,0
+DVYA.US,D,20190307,000000,35.8155,35.8155,35.4371,35.4371,1247.4252175629,0
+DVYA.US,D,20190308,000000,35.5007,35.5007,35.3309,35.3992,2473.761251397,0
+DVYA.US,D,20190311,000000,35.5244,35.6524,35.5244,35.6344,1676.5901064455,0
+DVYA.US,D,20190312,000000,35.6363,35.6363,35.586,35.586,922.65178813825,0
+DVYA.US,D,20190313,000000,35.7425,35.7548,35.7026,35.7026,2954.5946404153,0
+DVYA.US,D,20190314,000000,35.4912,35.5339,35.4912,35.5339,502.97703193365,0
+DVYA.US,D,20190315,000000,35.5158,35.7064,35.5158,35.6694,6247.670679679,0
+DVYA.US,D,20190318,000000,35.6126,35.7026,35.6126,35.6561,2507.5039453632,0
+DVYA.US,D,20190319,000000,35.6609,35.6609,35.5405,35.5405,1430.9011160041,0
+DVYA.US,D,20190320,000000,35.1241,35.5329,35.1241,35.4826,3502.913417366,0
+DVYA.US,D,20190321,000000,35.7539,35.7539,35.3347,35.4523,10402.239874267,0
+DVYA.US,D,20190322,000000,35.1527,35.2465,34.9099,34.982,4403.421562589,0
+DVYA.US,D,20190325,000000,34.8425,34.9478,34.795,34.9164,7751.3294795478,0
+DVYA.US,D,20190326,000000,34.9582,35.1621,34.9582,35.0939,8310.1928483629,0
+DVYA.US,D,20190327,000000,34.8947,34.907,34.7126,34.7695,2986.2284160086,0
+DVYA.US,D,20190328,000000,35.0891,35.0891,34.9838,35.0075,3187.6301206194,0
+DVYA.US,D,20190329,000000,35.2845,35.3603,35.2845,35.3318,7552.0366933099,0
+DVYA.US,D,20190401,000000,35.7624,35.8373,35.7444,35.8373,16468.543573878,0
+DVYA.US,D,20190402,000000,35.7719,35.7871,35.7719,35.7871,949.01326779934,0
+DVYA.US,D,20190403,000000,35.7871,35.7871,35.7624,35.771,3688.4982341801,0
+DVYA.US,D,20190404,000000,35.7624,35.7624,35.7131,35.7539,1078.7117477319,0
+DVYA.US,D,20190405,000000,35.7946,35.8895,35.788,35.8459,3131.7437837378,0
+DVYA.US,D,20190408,000000,35.6533,35.6628,35.5898,35.6628,2230.1811793285,0
+DVYA.US,D,20190409,000000,35.4997,35.4997,35.3755,35.3802,4084.974888283,0
+DVYA.US,D,20190410,000000,35.3518,35.548,35.3518,35.494,2522.2663739734,0
+DVYA.US,D,20190411,000000,35.4258,35.4485,35.3935,35.3992,2748.9750990588,0
+DVYA.US,D,20190412,000000,35.9417,35.9417,35.8686,35.9208,1044.9690537657,0
+DVYA.US,D,20190415,000000,35.9256,35.9256,35.7121,35.734,4621.6946141828,0
+DVYA.US,D,20190416,000000,35.9341,36.0659,35.9341,36.0488,1419.3020649532,0
+DVYA.US,D,20190417,000000,36.2442,36.2442,36.1816,36.2176,1973.9475970226,0
+DVYA.US,D,20190418,000000,36.3257,36.3608,36.3257,36.3608,304.73870488223,0
+DVYA.US,D,20190422,000000,36.0981,36.2223,36.0981,36.1721,881.52787986695,0
+DVYA.US,D,20190423,000000,36.3134,36.4262,36.3134,36.3769,3781.2906425872,0
+DVYA.US,D,20190424,000000,36.1635,36.2044,36.045,36.045,3443.8637029252,0
+DVYA.US,D,20190425,000000,35.9834,35.9834,35.8336,35.9625,1055.5136456302,0
+DVYA.US,D,20190426,000000,35.8269,35.9739,35.8269,35.9663,705.43319573085,0
+DVYA.US,D,20190429,000000,35.9341,36.0896,35.64,36.0375,6095.8285568311,0
+DVYA.US,D,20190430,000000,35.9834,36.009,35.935,35.9578,3235.0807840093,0
+DVYA.US,D,20190501,000000,35.9512,35.9512,35.6837,35.6837,2422.0927512612,0
+DVYA.US,D,20190502,000000,35.7046,35.7046,35.5291,35.5405,2337.7360163457,0
+DVYA.US,D,20190503,000000,35.678,35.8336,35.678,35.7928,6352.0621391369,0
+DVYA.US,D,20190506,000000,35.1147,35.2996,35.1147,35.2787,1947.5861173615,0
+DVYA.US,D,20190507,000000,35.1318,35.1318,34.8113,34.8671,3764.4192956041,0
+DVYA.US,D,20190508,000000,35.0559,35.0559,34.9488,34.9488,1583.7976980385,0
+DVYA.US,D,20190509,000000,34.8036,34.9999,34.6794,34.926,6073.6849139158,0
+DVYA.US,D,20190510,000000,34.8852,35.2048,34.8852,35.182,3304.6750903146,0
+DVYA.US,D,20190513,000000,34.4916,34.5068,34.4736,34.483,1791.5261577679,0
+DVYA.US,D,20190514,000000,34.5988,34.7126,34.5978,34.6044,5531.6928920837,0
+DVYA.US,D,20190515,000000,34.6471,34.6595,34.5855,34.6595,1851.6303313952,0
+DVYA.US,D,20190516,000000,34.8036,34.9999,34.7487,34.7487,2276.577383532,0
+DVYA.US,D,20190517,000000,34.483,34.5239,34.319,34.392,6009.3629035427,0
+DVYA.US,D,20190520,000000,35.0075,35.0085,34.925,34.9582,3594.6513665866,0
+DVYA.US,D,20190521,000000,35.238,35.3176,35.1801,35.3176,5316.5832180492,0
+DVYA.US,D,20190522,000000,35.4703,35.5073,35.4011,35.495,1819.9965558019,0
+DVYA.US,D,20190523,000000,35.4021,35.4333,35.3461,35.4106,2191.16618943,0
+DVYA.US,D,20190524,000000,35.7121,35.7121,35.6068,35.6277,1560.5995959367,0
+DVYA.US,D,20190528,000000,35.5822,35.7444,35.4665,35.477,2816.4604869912,0
+DVYA.US,D,20190529,000000,35.5158,35.5158,35.4665,35.4665,2567.6081189904,0
+DVYA.US,D,20190530,000000,35.5244,35.5244,35.4589,35.5045,2083.6113524128,0
+DVYA.US,D,20190531,000000,35.4504,35.4969,35.4504,35.4552,806.66127762944,0
+DVYA.US,D,20190603,000000,35.2304,35.3252,35.2304,35.3252,2074.1212197348,0
+DVYA.US,D,20190604,000000,35.623,35.8269,35.623,35.8269,2139.4976892943,0
+DVYA.US,D,20190605,000000,35.8771,35.8771,35.6591,35.6837,1177.8309112576,0
+DVYA.US,D,20190606,000000,35.7946,36.0412,35.7539,35.9492,6828.6776914095,0
+DVYA.US,D,20190607,000000,36.3125,36.3485,36.303,36.3485,568.35350149316,0
+DVYA.US,D,20190610,000000,36.4262,36.4262,36.3703,36.4054,1662.8821370217,0
+DVYA.US,D,20190611,000000,36.5846,36.5846,36.5419,36.5419,338.48139884843,0
+DVYA.US,D,20190612,000000,36.3286,36.3286,36.2716,36.2849,2625.6033742449,0
+DVYA.US,D,20190613,000000,36.0744,36.0744,36.009,36.0327,2136.334311735,0
+DVYA.US,D,20190614,000000,35.8771,35.9331,35.8515,35.8515,2333.5181795999,0
+DVYA.US,D,20190617,000000,35.769,35.7928,35.7026,35.7026,1993.9823215651,0
+DVYA.US,D,20190618,000000,36.0194,36.0716,36.0194,36.0716,1149.3605132237,0
+DVYA.US,D,20190619,000000,36.2015,36.393,36.1408,36.3248,4559.4815221826,0
+DVYA.US,D,20190620,000000,36.5543,36.6586,36.5543,36.6216,1525.8024427841,0
+DVYA.US,D,20190621,000000,36.4338,36.5164,36.3532,36.4272,2141.6066076672,0
+DVYA.US,D,20190624,000000,36.4091,36.467,36.3105,36.467,2416.820455329,0
+DVYA.US,D,20190625,000000,36.4262,36.4262,36.284,36.284,3303.6206311282,0
+DVYA.US,D,20190626,000000,36.3267,36.3504,36.3125,36.3267,1947.5861173615,0
+DVYA.US,D,20190627,000000,36.3684,36.5021,36.3684,36.5021,1119.8356560032,0
+DVYA.US,D,20190628,000000,36.5922,36.5922,36.4841,36.5391,2988.3373343815,0
+DVYA.US,D,20190701,000000,36.7174,36.742,36.6766,36.7088,2739.4849663808,0
+DVYA.US,D,20190702,000000,36.7335,36.7829,36.7335,36.7762,2722.6136193977,0
+DVYA.US,D,20190703,000000,36.8426,36.9232,36.8426,36.9232,687.5073895613,0
+DVYA.US,D,20190705,000000,37.0313,37.1432,37,37.1432,905.78044115515,0
+DVYA.US,D,20190708,000000,36.9412,36.9412,36.8161,36.8758,3070.5851509241,0
+DVYA.US,D,20190709,000000,36.5164,36.6368,36.5164,36.6283,1270.6233196647,0
+DVYA.US,D,20190710,000000,36.8416,36.9222,36.8397,36.8397,1359.1978913259,0
+DVYA.US,D,20190711,000000,36.9745,36.9782,36.9745,36.9782,930.03300244336,0
+DVYA.US,D,20190712,000000,37.1413,37.1413,37.1413,37.1413,521.95729728964,0
+DVYA.US,D,20190715,000000,37.1679,37.1849,37.1621,37.1764,3273.0413147213,0
+DVYA.US,D,20190716,000000,36.9412,36.9497,36.7259,36.7838,8126.7169499217,0
+DVYA.US,D,20190717,000000,36.8161,36.8739,36.7667,36.7667,2629.8212109906,0
+DVYA.US,D,20190718,000000,36.6823,36.8767,36.6823,36.8463,3629.4485197393,0
+DVYA.US,D,20190719,000000,37.1679,37.1679,36.9924,37.0029,4147.1879802831,0
+DVYA.US,D,20190722,000000,37.0171,37.0834,36.9953,37.0417,8111.9545213115,0
+DVYA.US,D,20190723,000000,37.1242,37.1242,37.0085,37.0787,3819.2511732991,0
+DVYA.US,D,20190724,000000,37.0095,37.1158,36.9763,37.1158,1177.8309112576,0
+DVYA.US,D,20190725,000000,36.8928,36.9251,36.8521,36.8692,1519.4756876654,0
+DVYA.US,D,20190726,000000,36.7667,36.8246,36.6007,36.6899,8859.5660845001,0
+DVYA.US,D,20190729,000000,36.6064,36.6216,36.6007,36.6216,1924.3880152598,0
+DVYA.US,D,20190730,000000,36.3267,36.4006,36.3267,36.3646,1980.2743521413,0
+DVYA.US,D,20190731,000000,36.2414,36.2414,35.5746,35.8307,3772.8549690956,0
+DVYA.US,D,20190801,000000,36.0261,36.1939,35.7539,35.7539,1169.3952377661,0
+DVYA.US,D,20190802,000000,35.3944,35.4125,35.2522,35.3641,18531.065742562,0
+DVYA.US,D,20190805,000000,34.7372,34.7372,34.1151,34.2498,3574.6166420442,0
+DVYA.US,D,20190806,000000,34.1872,34.2384,34.1863,34.2204,2914.5251913304,0
+DVYA.US,D,20190807,000000,34.229,34.4148,34.0714,34.4148,1976.0565153955,0
+DVYA.US,D,20190808,000000,34.8065,34.8065,34.8065,34.8065,99.119163525709,0
+DVYA.US,D,20190809,000000,34.5637,34.6728,34.5637,34.6197,870.98328800251,0
+DVYA.US,D,20190812,000000,34.5817,34.5817,34.4043,34.4043,4723.9771552678,0
+DVYA.US,D,20190813,000000,34.5381,34.9781,34.229,34.8055,3687.4437749937,0
+DVYA.US,D,20190814,000000,34.1796,34.1815,33.9387,33.9387,7269.441631343,0
+DVYA.US,D,20190815,000000,33.9965,34.0867,33.9643,34.0478,7039.5695286982,0
+DVYA.US,D,20190816,000000,34.5333,34.5647,34.5286,34.5362,2155.314577091,0
+DVYA.US,D,20190819,000000,34.9288,34.9468,34.8719,34.887,1687.1346983099,0
+DVYA.US,D,20190820,000000,34.9335,34.9335,34.89,34.9051,786.62655308701,0
+DVYA.US,D,20190821,000000,35.0607,35.3773,35.0607,35.3328,816.15141030744,0
+DVYA.US,D,20190822,000000,35.3489,35.3489,35.1479,35.1867,1730.3675249541,0
+DVYA.US,D,20190823,000000,34.9866,35.1953,34.6177,34.6177,1203.1379317323,0
+DVYA.US,D,20190826,000000,34.9117,34.9117,34.7505,34.8113,985.91933932487,0
+DVYA.US,D,20190827,000000,34.9781,34.9781,34.8283,34.924,2873.4012830591,0
+DVYA.US,D,20190828,000000,34.7467,34.7942,34.7467,34.7942,1047.0779721386,0
+DVYA.US,D,20190829,000000,35.1005,35.1052,35.1005,35.1052,195.07494949209,0
+DVYA.US,D,20190830,000000,34.9866,34.9866,34.9032,34.9032,452.36299098435,0
+DVYA.US,D,20190903,000000,34.8653,34.8653,34.8653,34.8653,160.27779633944,0
+DVYA.US,D,20190904,000000,35.2522,35.2787,35.2493,35.2787,3192.9024165516,0
+DVYA.US,D,20190905,000000,35.7558,35.7558,35.7112,35.7197,936.35975756202,0
+DVYA.US,D,20190906,000000,35.9397,36.0118,35.9397,36.0118,984.86488013843,0
+DVYA.US,D,20190909,000000,36.1408,36.2384,36.1408,36.2384,582.06147091693,0
+DVYA.US,D,20190910,000000,36.4594,36.5335,36.4377,36.4452,2639.3113436686,0
+DVYA.US,D,20190911,000000,36.651,36.651,36.5752,36.6045,1533.1836570892,0
+DVYA.US,D,20190912,000000,36.9668,36.9668,36.8606,36.8881,2977.7927425171,0
+DVYA.US,D,20190913,000000,37.0417,37.1584,37.0417,37.0939,3512.403550044,0
+DVYA.US,D,20190916,000000,36.9687,36.9687,36.9004,36.9004,471.34325634034,0
+DVYA.US,D,20190917,000000,36.8767,37.0171,36.8767,37.0038,1872.719515124,0
+DVYA.US,D,20190918,000000,36.7506,36.7506,36.4841,36.6595,1583.7976980385,0
+DVYA.US,D,20190919,000000,36.6671,36.8511,36.6671,36.7259,5754.1837804234,0
+DVYA.US,D,20190920,000000,36.7752,36.7752,36.5836,36.5836,4679.6898694372,0
+DVYA.US,D,20190923,000000,36.6728,36.6766,36.6728,36.6766,544.10094020496,0
+DVYA.US,D,20190924,000000,36.5135,36.6292,36.45,36.6292,3776.0183466549,0
+DVYA.US,D,20190925,000000,36.3201,36.5277,36.3201,36.5277,3288.8582025179,0
+DVYA.US,D,20190926,000000,36.5667,36.616,36.5135,36.6112,2455.8354452274,0
+DVYA.US,D,20190927,000000,36.7203,36.7203,36.5031,36.5087,2385.1866797357,0
+DVYA.US,D,20190930,000000,36.4101,36.4101,36.3694,36.3694,606.31403220514,0
+DVYA.US,D,20191001,000000,36.0478,36.2878,36.0156,36.0697,3246.6798350602,0
+DVYA.US,D,20191002,000000,35.7946,35.7946,35.3641,35.4466,1675.5356472591,0
+DVYA.US,D,20191003,000000,35.3632,35.4693,35.3632,35.4693,1856.9026273274,0
+DVYA.US,D,20191004,000000,35.6515,35.7823,35.6515,35.7823,1650.2286267844,0
+DVYA.US,D,20191007,000000,35.6581,35.7358,35.6581,35.6941,747.61156318859,0
+DVYA.US,D,20191008,000000,35.7358,35.7358,35.5158,35.5158,4417.1295320127,0
+DVYA.US,D,20191009,000000,35.7017,35.7017,35.5746,35.5746,3547.2007031967,0
+DVYA.US,D,20191010,000000,35.8373,35.8373,35.8032,35.8032,1265.3510237325,0
+DVYA.US,D,20191011,000000,36.1579,36.2764,36.1579,36.2091,3980.583428825,0
+DVYA.US,D,20191014,000000,36.1342,36.1342,36.0478,36.0478,3011.5354364833,0
+DVYA.US,D,20191015,000000,36.083,36.2185,36.083,36.1844,4084.974888283,0
+DVYA.US,D,20191016,000000,36.0905,36.2935,36.0905,36.2897,5983.0014238816,0
+DVYA.US,D,20191017,000000,36.2783,36.3419,36.2783,36.3419,994.35501281642,0
+DVYA.US,D,20191018,000000,36.2935,36.3428,36.2935,36.3334,2320.8646693626,0
+DVYA.US,D,20191021,000000,36.7279,36.7686,36.7279,36.7477,1303.3115544444,0
+DVYA.US,D,20191022,000000,36.7525,36.7525,36.6833,36.6833,1379.2326158684,0
+DVYA.US,D,20191023,000000,36.5667,36.5951,36.4803,36.5951,3428.0468151285,0
+DVYA.US,D,20191024,000000,36.8028,36.8113,36.7136,36.799,6960.485089715,0
+DVYA.US,D,20191025,000000,36.7923,36.8739,36.7762,36.8739,2204.8741588538,0
+DVYA.US,D,20191028,000000,37.0987,37.1536,37.0787,37.1119,5521.1483002193,0
+DVYA.US,D,20191029,000000,36.9725,36.9725,36.963,36.963,1331.7819524784,0
+DVYA.US,D,20191030,000000,36.9127,37.1081,36.9127,37.1081,796.11668576501,0
+DVYA.US,D,20191031,000000,36.9725,36.9839,36.9725,36.9839,1797.8529128865,0
+DVYA.US,D,20191101,000000,37.2257,37.2997,37.2257,37.2997,2714.1779459061,0
+DVYA.US,D,20191104,000000,37.4201,37.4894,37.3623,37.4353,3067.4217733648,0
+DVYA.US,D,20191105,000000,37.532,37.5405,37.4771,37.4771,3818.1967141127,0
+DVYA.US,D,20191106,000000,37.6079,37.642,37.5766,37.5814,1668.154432954,0
+DVYA.US,D,20191107,000000,37.8782,38.0328,37.8782,37.9503,6030.4520872716,0
+DVYA.US,D,20191108,000000,37.8185,37.8412,37.8062,37.8412,2364.0974960068,0
+DVYA.US,D,20191111,000000,37.7843,37.9379,37.7843,37.8716,4102.9006944525,0
+DVYA.US,D,20191112,000000,37.899,37.9076,37.8364,37.8364,922.65178813825,0
+DVYA.US,D,20191113,000000,37.5993,37.6553,37.5729,37.6449,1517.3667692925,0
+DVYA.US,D,20191114,000000,37.4419,37.4419,37.313,37.3803,1031.261084342,0
+DVYA.US,D,20191115,000000,37.3964,37.4932,37.3821,37.4533,588.38822603559,0
+DVYA.US,D,20191118,000000,37.2532,37.276,37.2532,37.276,1228.4449522069,0
+DVYA.US,D,20191119,000000,37.4723,37.5083,37.4723,37.4903,1062.8948599353,0
+DVYA.US,D,20191120,000000,37.1774,37.1774,36.9288,36.9288,1444.6090854279,0
+DVYA.US,D,20191121,000000,36.8862,36.9459,36.8616,36.9441,1386.6138301735,0
+DVYA.US,D,20191122,000000,37.0057,37.0057,36.963,36.963,252.01574556005,0
+DVYA.US,D,20191125,000000,37.1081,37.1404,37.0863,37.0863,1348.6532994615,0
+DVYA.US,D,20191126,000000,37.1015,37.129,37.1015,37.129,277.3227660347,0
+DVYA.US,D,20191127,000000,37.1688,37.1688,37.0664,37.1688,2032.9973114635,0
+DVYA.US,D,20191129,000000,36.9896,37.0057,36.9896,37.0057,870.98328800251,0
+DVYA.US,D,20191202,000000,36.7203,36.7525,36.6833,36.7525,2043.5419033279,0
+DVYA.US,D,20191203,000000,36.3797,36.4898,36.2764,36.4898,3548.2551623831,0
+DVYA.US,D,20191204,000000,36.6339,36.7942,36.6339,36.7269,5782.6541784573,0
+DVYA.US,D,20191205,000000,36.8113,36.8113,36.8028,36.8113,1783.0904842763,0
+DVYA.US,D,20191206,000000,36.9545,37.0987,36.9545,37.0105,1767.2735964797,0
+DVYA.US,D,20191209,000000,36.8455,36.8455,36.7525,36.7734,1854.7937089545,0
+DVYA.US,D,20191210,000000,36.6491,36.6548,36.6387,36.6387,798.22560413789,0
+DVYA.US,D,20191211,000000,36.7335,36.834,36.7335,36.8161,5129.9439420487,0
+DVYA.US,D,20191212,000000,36.8265,37.1319,36.8265,37.129,4971.7750640821,0
+DVYA.US,D,20191213,000000,37.0882,37.184,37.0484,37.1224,4911.6708904548,0
+DVYA.US,D,20191216,000000,37.4761,37.4932,37.3992,37.4846,16023.561797198,0
+DVYA.US,D,20191217,000000,37.4059,37.4998,37.3936,37.4552,9149.5423607721,0
+DVYA.US,D,20191218,000000,37.3652,37.3652,37.22,37.33,4518.3576139113,0
+DVYA.US,D,20191219,000000,37.2959,37.5671,37.2959,37.5359,9264.4784120945,0
+DVYA.US,D,20191220,000000,37.4419,37.589,37.4419,37.5045,7514.0761625979,0
+DVYA.US,D,20191223,000000,37.4846,37.4922,37.2295,37.3954,2849.1487217709,0
+DVYA.US,D,20191224,000000,37.5443,37.5538,37.4922,37.5538,3515.5669276033,0
+DVYA.US,D,20191226,000000,37.698,37.7909,37.698,37.7909,767.64628773103,0
+DVYA.US,D,20191227,000000,37.7682,37.7682,37.6724,37.6951,2724.7225377706,0
+DVYA.US,D,20191230,000000,37.6202,37.7084,37.5927,37.5927,912.10719627381,0
+DVYA.US,D,20191231,000000,37.3652,37.3652,37.1849,37.3566,3180.2489063142,0
+DVYA.US,D,20200102,000000,37.7359,37.7577,37.6031,37.7112,1765.1646781068,0
+DVYA.US,D,20200103,000000,37.202,37.4278,37.202,37.3756,1202.0834725458,0
+DVYA.US,D,20200106,000000,37.202,37.3992,37.202,37.3992,2845.9853442116,0
+DVYA.US,D,20200107,000000,37.4059,37.4059,37.3461,37.3784,3467.0618050269,0
+DVYA.US,D,20200108,000000,37.5652,37.5652,37.5652,37.5652,268.88709254315,0
+DVYA.US,D,20200109,000000,37.7122,37.7208,37.7075,37.7104,5108.8547583198,0
+DVYA.US,D,20200110,000000,37.9749,37.9749,37.7909,37.8165,2471.6523330241,0
+DVYA.US,D,20200113,000000,37.9702,38.0232,37.7995,38.0232,4812.5517269291,0
+DVYA.US,D,20200114,000000,38.0232,38.2309,37.9038,38.1798,10902.053528642,0
+DVYA.US,D,20200115,000000,38.4054,38.4481,38.3619,38.3884,1706.1149636659,0
+DVYA.US,D,20200116,000000,38.3979,38.5268,38.3979,38.5268,10410.675547759,0
+DVYA.US,D,20200117,000000,38.3884,38.5306,38.3884,38.4899,3393.2496619759,0
+DVYA.US,D,20200121,000000,37.7653,37.9578,37.7653,37.8422,10756.538160912,0
+DVYA.US,D,20200122,000000,38.1323,38.1323,37.9968,37.9968,1462.5348915974,0
+DVYA.US,D,20200123,000000,37.8611,38.0053,37.8469,37.9968,5307.0930853712,0
+DVYA.US,D,20200124,000000,37.8289,37.8289,37.6373,37.642,5378.7963100494,0
+DVYA.US,D,20200127,000000,36.7743,37.0635,36.3694,36.8056,10882.018804099,0
+DVYA.US,D,20200128,000000,36.853,37.0142,36.8094,37.0142,4128.2077149271,0
+DVYA.US,D,20200129,000000,37.0664,37.0664,36.9488,36.9839,830.91383891765,0
+DVYA.US,D,20200130,000000,36.6301,36.6861,36.4158,36.6861,1456.2081364788,0
+DVYA.US,D,20200131,000000,36.2878,36.2878,35.8791,35.8914,8091.9197967691,0
+DVYA.US,D,20200203,000000,36.0412,36.1,35.9293,35.9341,2576.043792482,0
+DVYA.US,D,20200204,000000,36.596,36.853,36.5448,36.6036,3684.2803974343,0
+DVYA.US,D,20200205,000000,36.7279,36.7772,36.6728,36.7743,1052.3502680708,0
+DVYA.US,D,20200206,000000,36.8274,36.8274,36.8094,36.8141,2655.1282314653,0
+DVYA.US,D,20200207,000000,36.3143,36.3827,36.3096,36.3371,2546.5189352616,0
+DVYA.US,D,20200210,000000,36.3238,36.485,36.3238,36.485,4241.0348478766,0
+DVYA.US,D,20200211,000000,36.5875,36.7155,36.5875,36.6719,5691.9706884232,0
+DVYA.US,D,20200212,000000,37.111,37.111,37.0465,37.1005,941.63205349424,0
+DVYA.US,D,20200213,000000,36.6794,36.8255,36.6794,36.7515,1959.1851684124,0
+DVYA.US,D,20200214,000000,36.6917,36.6917,36.6472,36.6472,1320.1829014275,0
+DVYA.US,D,20200218,000000,36.2878,36.431,36.2878,36.3447,3976.3655920793,0
+DVYA.US,D,20200219,000000,36.4765,36.5467,36.4765,36.541,1915.9523417682,0
+DVYA.US,D,20200220,000000,36.4594,36.4594,36.2632,36.3267,3764.4192956041,0
+DVYA.US,D,20200221,000000,36.2878,36.2878,36.2878,36.2878,150.78766366145,0
+DVYA.US,D,20200224,000000,35.862,35.862,34.9496,34.9496,8360.8068893122,0
+DVYA.US,D,20200225,000000,34.981,34.981,34.3636,34.3844,8504.2133386686,0
+DVYA.US,D,20200226,000000,34.4613,34.5286,34.2858,34.2858,6860.3114670028,0
+DVYA.US,D,20200227,000000,34.137,34.3256,33.8126,33.8126,5784.7630968302,0
+DVYA.US,D,20200228,000000,32.6594,32.7542,32.1634,32.7542,6581.9342417817,0
+DVYA.US,D,20200302,000000,32.3607,32.8889,32.2999,32.8889,4324.3371236057,0
+DVYA.US,D,20200303,000000,33.1469,33.2578,32.4545,32.685,7918.9884901923,0
+DVYA.US,D,20200304,000000,32.4754,32.8983,32.4754,32.8983,1666.0455145811,0
+DVYA.US,D,20200305,000000,32.3009,32.3199,32.2365,32.2365,2925.0697831949,0
+DVYA.US,D,20200306,000000,31.5934,31.6655,31.4578,31.6655,7581.5615505303,0
+DVYA.US,D,20200309,000000,32.3094,32.3094,28.792,28.993,17978.529128865,0
+DVYA.US,D,20200310,000000,30.7646,30.7646,29.912,30.5417,5228.0086463879,0
+DVYA.US,D,20200311,000000,29.177,29.1998,28.5777,28.5777,2829.1139972285,0
+DVYA.US,D,20200312,000000,26.4439,27.8351,25.1741,25.3818,16404.221563504,0
+DVYA.US,D,20200313,000000,27.8778,27.8778,27.0669,27.7062,1689.2436166828,0
+DVYA.US,D,20200316,000000,24.5813,25.1731,24.018,24.5415,11215.227907015,0
+DVYA.US,D,20200317,000000,25.231,25.7829,24.882,25.7829,3477.6063968914,0
+DVYA.US,D,20200318,000000,23.6007,24.1811,23.0118,23.3778,13561.399596852,0
+DVYA.US,D,20200319,000000,23.1133,23.4813,22.6021,23.2963,14218.327670007,0
+DVYA.US,D,20200320,000000,23.2878,23.5145,22.5158,22.5452,6097.937475204,0
+DVYA.US,D,20200323,000000,21.814,21.8804,21.0989,21.3541,5308.1475445577,0
+DVYA.US,D,20200324,000000,22.5765,23.3446,22.5765,23.3267,30720.613937851,0
+DVYA.US,D,20200325,000000,23.7601,23.8568,23.0839,23.6661,24576.280258443,0
+DVYA.US,D,20200326,000000,24.073,24.9587,24.073,24.8497,5861.7386174406,0
+DVYA.US,D,20200327,000000,23.8663,23.9791,23.4291,23.7335,8268.0144809052,0
+DVYA.US,D,20200330,000000,24.6193,24.7767,24.2124,24.7767,6876.1283547995,0
+DVYA.US,D,20200331,000000,24.8886,24.8886,24.6107,24.6562,9217.0277487045,0
+DVYA.US,D,20200401,000000,24.4865,24.6278,24.0474,24.0606,9621.9400762989,0
+DVYA.US,D,20200402,000000,24.7928,24.7928,24.3869,24.7321,3772.8549690956,0
+DVYA.US,D,20200403,000000,24.1071,24.1071,23.5447,23.6956,6131.6801691702,0
+DVYA.US,D,20200406,000000,24.6989,25.102,24.6989,25.102,2518.0485372276,0
+DVYA.US,D,20200407,000000,25.1741,25.4538,24.8838,24.8838,6087.3928833396,0
+DVYA.US,D,20200408,000000,24.8886,25.2101,24.8886,25.1996,3299.4027943824,0
+DVYA.US,D,20200409,000000,26.1736,26.2334,25.9545,26.1433,12768.446288647,0
+DVYA.US,D,20200413,000000,25.9744,26.0428,25.8142,26.0171,13582.488780581,0
+DVYA.US,D,20200414,000000,26.5994,26.8403,26.5994,26.7199,30331.518498053,0
+DVYA.US,D,20200415,000000,26.0598,26.0598,25.819,25.9223,4434.0008789958,0
+DVYA.US,D,20200416,000000,25.982,25.982,25.67,25.8303,3789.7263160787,0
+DVYA.US,D,20200417,000000,26.4506,26.516,26.2855,26.516,3085.3475795343,0
+DVYA.US,D,20200420,000000,26.0513,26.2514,25.9309,25.9309,4625.9124509286,0
+DVYA.US,D,20200421,000000,25.1418,25.3448,24.8886,25.0801,5832.2137602202,0
+DVYA.US,D,20200422,000000,25.8701,25.8701,25.7564,25.7904,5708.8420354063,0
+DVYA.US,D,20200423,000000,25.982,26.1224,25.7952,25.8075,9997.3275466729,0
+DVYA.US,D,20200424,000000,26.0598,26.0598,25.7212,25.9981,12321.355593595,0
+DVYA.US,D,20200427,000000,26.3272,26.477,26.3073,26.4249,4794.6259207596,0
+DVYA.US,D,20200428,000000,26.8081,26.9341,26.5748,26.5748,3285.6948249586,0
+DVYA.US,D,20200429,000000,27.267,27.6416,27.1096,27.4747,7448.6996930384,0
+DVYA.US,D,20200430,000000,27.5952,27.7356,27.3457,27.4131,9381.5233817897,0
+DVYA.US,D,20200501,000000,26.5728,26.7284,26.2173,26.3282,13917.806801871,0
+DVYA.US,D,20200504,000000,26.4856,26.6136,26.4031,26.6136,973.26582908755,0
+DVYA.US,D,20200505,000000,26.938,26.9721,26.8071,26.8071,2519.102996414,0
+DVYA.US,D,20200506,000000,26.8754,26.8754,26.6004,26.6004,2975.6838241442,0
+DVYA.US,D,20200507,000000,26.9456,26.9806,26.7616,26.7616,78784.972574328,0
+DVYA.US,D,20200508,000000,27.2841,27.3875,27.2756,27.3875,1438.2823303092,0
+DVYA.US,D,20200511,000000,27.4842,27.5383,27.3979,27.5383,798.22560413789,0
+DVYA.US,D,20200512,000000,27.5259,27.545,27.2405,27.2405,1814.7242598696,0
+DVYA.US,D,20200513,000000,26.9721,26.9721,26.5625,26.6686,4284.2676745208,0
+DVYA.US,D,20200514,000000,26.0428,26.5017,25.9905,26.5017,2867.0745279405,0
+DVYA.US,D,20200515,000000,26.5132,26.5226,26.3121,26.5226,4520.4665322842,0
+DVYA.US,D,20200518,000000,26.8754,27.3638,26.8754,27.3211,4313.7925317412,0
+DVYA.US,D,20200519,000000,27.2841,27.3012,27.0158,27.0158,1741.966576005,0
+DVYA.US,D,20200520,000000,27.3884,27.7014,27.1712,27.5174,8022.3254904638,0
+DVYA.US,D,20200521,000000,27.1807,27.2841,26.9806,27.0328,7212.500835275,0
+DVYA.US,D,20200522,000000,26.8498,26.8878,26.755,26.8878,3623.1217646206,0
+DVYA.US,D,20200526,000000,28.1434,28.1434,27.8057,27.8408,19280.786224123,0
+DVYA.US,D,20200527,000000,28.5435,28.5587,28.2903,28.5559,5436.7915653038,0
+DVYA.US,D,20200528,000000,28.9542,28.9542,28.7768,28.7986,5409.3756264563,0
+DVYA.US,D,20200529,000000,28.2562,28.2562,27.8616,28.1567,2337.7360163457,0
+DVYA.US,D,20200601,000000,28.7342,29.2889,28.5246,29.2889,7765.0374489715,0
+DVYA.US,D,20200602,000000,29.6711,29.9054,29.6711,29.8694,7161.8867943257,0
+DVYA.US,D,20200603,000000,30.591,31.0368,30.591,31.0064,5017.1168090992,0
+DVYA.US,D,20200604,000000,30.9704,31.198,30.8812,30.8945,10267.269098402,0
+DVYA.US,D,20200605,000000,31.97,32.0914,31.528,31.8704,6867.6926813079,0
+DVYA.US,D,20200608,000000,32.0316,32.336,31.9102,32.2649,5303.9297078119,0
+DVYA.US,D,20200609,000000,32.0135,32.1777,31.8134,32.0733,6314.101608425,0
+DVYA.US,D,20200610,000000,32.1093,32.4223,31.9794,32.0932,10066.921852978,0
+DVYA.US,D,20200611,000000,30.5474,30.6508,29.6351,29.6351,30216.582446731,0
+DVYA.US,D,20200612,000000,30.0874,30.0874,29.325,29.9205,5778.4363417116,0
+DVYA.US,D,20200615,000000,29.6484,30.024,29.454,29.9784,3976.3655920793,0
+DVYA.US,D,20200616,000000,30.7049,30.8177,30.3692,30.3692,5406.2122488969,0
+DVYA.US,D,20200617,000000,30.4431,30.6252,30.4431,30.5474,3687.4437749937,0
+DVYA.US,D,20200618,000000,30.0761,30.1804,30.0761,30.1254,1530.0202795298,0
+DVYA.US,D,20200619,000000,30.1558,30.1728,29.6929,29.6929,4408.6938585212,0
+DVYA.US,D,20200622,000000,29.7575,29.893,29.71,29.8267,3130.6893245514,0
+DVYA.US,D,20200623,000000,29.9282,29.9718,29.784,29.784,2375.6965470577,0
+DVYA.US,D,20200624,000000,29.2823,29.2823,29.0812,29.0812,1446.7180038008,0
+DVYA.US,D,20200625,000000,28.9343,29.1268,28.9266,29.1268,2522.2663739734,0
+DVYA.US,D,20200626,000000,28.7057,28.8451,28.7057,28.7853,2046.7052808873,0
+DVYA.US,D,20200629,000000,28.7939,28.7939,28.7465,28.7465,622.13092000179,0
+DVYA.US,D,20200630,000000,28.7939,28.9343,28.7835,28.9248,3880.4098061129,0
+DVYA.US,D,20200701,000000,28.9769,29.0405,28.9769,29.0405,1266.4054829189,0
+DVYA.US,D,20200702,000000,29.4596,29.5459,29.4596,29.5298,1205.2468501052,0
+DVYA.US,D,20200706,000000,30.1728,30.224,30.1273,30.224,4905.3441353362,0
+DVYA.US,D,20200707,000000,29.71,29.7223,29.5801,29.5991,6046.2689750683,0
+DVYA.US,D,20200708,000000,29.4302,29.7005,29.2823,29.7005,9247.6070651114,0
+DVYA.US,D,20200709,000000,29.0111,29.141,28.9636,29.141,3588.324611468,0
+DVYA.US,D,20200710,000000,29.0452,29.2273,29.0452,29.2273,1608.0502593267,0
+DVYA.US,D,20200713,000000,29.3344,29.3781,29.0642,29.0642,7325.3279682245,0
+DVYA.US,D,20200714,000000,29.3344,29.3686,29.3004,29.3686,2046.7052808873,0
+DVYA.US,D,20200715,000000,29.3601,29.3638,29.3174,29.3638,1328.6185749191,0
+DVYA.US,D,20200716,000000,29.0898,29.2472,29.0898,29.2026,4446.6543892331,0
+DVYA.US,D,20200717,000000,29.2662,29.2662,29.2178,29.2178,762.37399179881,0
+DVYA.US,D,20200720,000000,29.2557,29.3344,29.2026,29.3344,1547.9460856994,0
+DVYA.US,D,20200721,000000,29.3734,29.4131,29.3145,29.3145,7160.8323351393,0
+DVYA.US,D,20200722,000000,29.1865,29.2899,29.1335,29.1931,4737.6851246916,0
+DVYA.US,D,20200723,000000,29.0452,29.1335,28.8803,28.8821,19841.758511311,0
+DVYA.US,D,20200724,000000,28.7674,28.7674,28.6583,28.6962,1944.4227398022,0
+DVYA.US,D,20200727,000000,28.828,28.828,28.7579,28.8262,2816.4604869912,0
+DVYA.US,D,20200728,000000,28.61,28.6526,28.61,28.61,2927.1787015678,0
+DVYA.US,D,20200729,000000,28.8091,28.828,28.7939,28.828,959.55785966378,0
+DVYA.US,D,20200730,000000,28.6365,28.6365,28.3312,28.61,6050.486811814,0
+DVYA.US,D,20200731,000000,28.3918,28.3918,28.1661,28.2002,2690.9798438044,0
+DVYA.US,D,20200803,000000,28.3141,28.461,28.296,28.4222,7907.3894391414,0
+DVYA.US,D,20200804,000000,28.7247,28.902,28.7247,28.902,1189.4299623085,0
+DVYA.US,D,20200805,000000,29.0784,29.0784,28.9703,28.9703,1325.4551973598,0
+DVYA.US,D,20200806,000000,28.9428,28.9864,28.9428,28.9864,846.7307267143,0
+DVYA.US,D,20200807,000000,28.8972,28.903,28.8603,28.8603,1150.4149724101,0
+DVYA.US,D,20200810,000000,28.9769,29.2102,28.9769,29.1723,3075.8574468563,0
+DVYA.US,D,20200811,000000,29.71,29.71,29.4558,29.4558,1893.8086988529,0
+DVYA.US,D,20200812,000000,30.0628,30.1027,30.059,30.059,1821.0510149883,0
+DVYA.US,D,20200813,000000,29.8276,29.8276,29.8276,29.8276,526.17513403541,0
+DVYA.US,D,20200814,000000,29.8229,29.8229,29.784,29.784,1169.3952377661,0
+DVYA.US,D,20200817,000000,29.967,29.967,29.967,29.967,351.13490908576,0
+DVYA.US,D,20200818,000000,29.8495,29.8495,29.7527,29.8048,3866.7018366891,0
+DVYA.US,D,20200819,000000,29.8229,29.8229,29.6009,29.6009,2608.7320272618,0
+DVYA.US,D,20200820,000000,29.4654,29.7128,29.4654,29.7128,2003.4724542431,0
+DVYA.US,D,20200821,000000,29.8068,29.8143,29.6911,29.8143,1518.421228479,0
+DVYA.US,D,20200824,000000,29.9111,29.9282,29.84,29.8883,2183.7849751249,0
+DVYA.US,D,20200825,000000,30.0145,30.0941,29.9898,30.059,3723.2953873328,0
+DVYA.US,D,20200826,000000,30.0495,30.059,29.9803,29.9964,3442.8092437387,0
+DVYA.US,D,20200827,000000,29.8229,29.8229,29.674,29.7005,3027.3523242799,0
+DVYA.US,D,20200828,000000,29.9898,30.0145,29.9898,30.0145,870.98328800251,0
+DVYA.US,D,20200831,000000,29.893,29.9537,29.8835,29.9159,1334.9453300377,0
+DVYA.US,D,20200901,000000,29.9452,29.9452,29.8674,29.8674,1257.9698094274,0
+DVYA.US,D,20200902,000000,29.9622,30.059,29.9528,30.059,2171.1314648876,0
+DVYA.US,D,20200903,000000,30.0145,30.0145,29.5431,29.6247,7145.0154473426,0
+DVYA.US,D,20200904,000000,29.4131,29.6522,29.3278,29.6522,1295.9303401393,0
+DVYA.US,D,20200908,000000,29.3857,29.5792,29.3857,29.4957,1596.4512082758,0
+DVYA.US,D,20200909,000000,29.8304,29.8835,29.8304,29.8684,567.29904230672,0
+DVYA.US,D,20200910,000000,29.7982,29.7982,29.4417,29.4417,597.87835871359,0
+DVYA.US,D,20200911,000000,29.6389,29.6389,29.4558,29.5592,4448.763307606,0
+DVYA.US,D,20200914,000000,29.8579,29.8579,29.7982,29.7982,2690.9798438044,0
+DVYA.US,D,20200915,000000,30.024,30.1643,29.9718,29.9765,5746.8025661183,0
+DVYA.US,D,20200916,000000,29.9187,29.9803,29.84,29.84,2959.8669363475,0
+DVYA.US,D,20200917,000000,29.7005,29.7774,29.6484,29.7774,1380.2870750548,0
+DVYA.US,D,20200918,000000,29.62,29.6655,29.5175,29.5184,2669.8906600755,0
+DVYA.US,D,20200921,000000,29.1335,29.1335,28.8831,28.9248,5985.1103422545,0
+DVYA.US,D,20200922,000000,29.2472,29.2472,28.8185,28.9296,5045.5872071332,0
+DVYA.US,D,20200923,000000,29.0319,29.0319,28.6555,28.6555,4120.826500622,0
+DVYA.US,D,20200924,000000,28.5417,28.7816,28.5417,28.6649,3231.91740645,0
+DVYA.US,D,20200925,000000,28.5417,28.627,28.5132,28.627,2065.6855462432,0
+DVYA.US,D,20200928,000000,28.9058,28.9684,28.9058,28.9684,2731.0492928892,0
+DVYA.US,D,20200929,000000,28.8803,28.8803,28.6933,28.7513,5873.3376684915,0
+DVYA.US,D,20200930,000000,28.8177,29.0319,28.8177,28.9153,3258.2788861111,0
+DVYA.US,D,20201001,000000,28.9684,29.0746,28.9684,29.0746,1019.6620332911,0
+DVYA.US,D,20201002,000000,29.1695,29.1695,29.0509,29.1021,2859.6933136354,0
+DVYA.US,D,20201005,000000,29.2207,29.3753,29.2207,29.3753,1531.0747387163,0
+DVYA.US,D,20201006,000000,29.6029,29.6029,29.2984,29.3847,4041.7420616388,0
+DVYA.US,D,20201007,000000,29.6104,29.6711,29.5118,29.6398,5826.941464288,0
+DVYA.US,D,20201008,000000,29.62,29.7508,29.583,29.6806,2611.8954048211,0
+DVYA.US,D,20201009,000000,29.6389,29.7252,29.6114,29.6351,5063.5130133027,0
+DVYA.US,D,20201012,000000,29.7877,29.7877,29.7603,29.7603,1573.253106174,0
+DVYA.US,D,20201013,000000,29.6806,29.6806,29.6009,29.6009,3537.7105705187,0
+DVYA.US,D,20201014,000000,29.5289,29.5375,29.4578,29.4578,3910.9891225197,0
+DVYA.US,D,20201015,000000,29.1382,29.3307,29.1287,29.3307,1127.2168703083,0
+DVYA.US,D,20201016,000000,29.5649,29.5649,29.5204,29.5204,528.2840524083,0
+DVYA.US,D,20201019,000000,29.5156,29.5156,29.3591,29.3591,2001.3635358702,0
+DVYA.US,D,20201020,000000,29.4483,29.4852,29.3591,29.4236,4771.4278186578,0
+DVYA.US,D,20201021,000000,29.4852,29.5033,29.4852,29.4852,751.82939993437,0
+DVYA.US,D,20201022,000000,29.4824,29.4824,29.4578,29.472,988.02825769776,0
+DVYA.US,D,20201023,000000,29.5375,29.6323,29.5336,29.6323,4255.7972764868,0
+DVYA.US,D,20201026,000000,29.4672,29.4672,29.2529,29.4085,3507.1312541118,0
+DVYA.US,D,20201027,000000,29.2358,29.325,29.2358,29.2539,978.53812501977,0
+DVYA.US,D,20201028,000000,28.7825,28.81,28.4326,28.5236,7575.2347954117,0
+DVYA.US,D,20201029,000000,28.6725,28.7199,28.6033,28.6365,2270.2506284133,0
+DVYA.US,D,20201030,000000,28.701,28.701,28.5388,28.5957,2221.7455058369,0
+DVYA.US,D,20201102,000000,28.7911,28.8091,28.6223,28.738,3476.5519377049,0
+DVYA.US,D,20201103,000000,29.3771,29.3771,29.3771,29.3771,612.6407873238,0
+DVYA.US,D,20201104,000000,29.5469,29.893,29.5469,29.8229,6398.4583433405,0
+DVYA.US,D,20201105,000000,30.2136,30.3037,30.2041,30.2762,2867.0745279405,0
+DVYA.US,D,20201106,000000,30.2051,30.3074,30.2051,30.2677,1363.4157280717,0
+DVYA.US,D,20201109,000000,31.0775,31.1401,30.9088,30.9088,3244.5709166873,0
+DVYA.US,D,20201110,000000,31.655,31.8685,31.655,31.8523,16569.771655777,0
+DVYA.US,D,20201111,000000,32.2506,32.4034,32.2506,32.3104,27505.567878384,0
+DVYA.US,D,20201112,000000,31.914,31.914,31.638,31.638,4707.1058082847,0
+DVYA.US,D,20201113,000000,31.7983,32.0392,31.7623,31.9273,4895.8540026582,0
+DVYA.US,D,20201116,000000,32.2071,32.3853,32.2071,32.3047,13444.354627157,0
+DVYA.US,D,20201117,000000,32.4659,32.7542,32.4659,32.7153,5613.9407086263,0
+DVYA.US,D,20201118,000000,32.8557,33.016,32.7268,32.7315,7290.5308150719,0
+DVYA.US,D,20201119,000000,32.7931,32.8254,32.6745,32.8254,4703.9424307254,0
+DVYA.US,D,20201120,000000,32.9116,33.0074,32.8927,32.9325,6308.8293124928,0
+DVYA.US,D,20201123,000000,33.1677,33.1677,32.9771,33.0615,5597.0693616432,0
+DVYA.US,D,20201124,000000,33.3641,33.7908,33.292,33.6751,9779.054495079,0
+DVYA.US,D,20201125,000000,33.6115,34.2479,33.6115,33.824,32692.452616501,0
+DVYA.US,D,20201127,000000,33.6931,33.7898,33.6296,33.6751,2404.1669450917,0
+DVYA.US,D,20201130,000000,33.1857,33.2,32.6149,32.777,12155.805501324,0
+DVYA.US,D,20201201,000000,33.2047,33.4977,33.1222,33.3185,10674.29034437,0
+DVYA.US,D,20201202,000000,33.1592,33.5774,33.1592,33.5774,11371.287866609,0
+DVYA.US,D,20201203,000000,33.6485,33.6855,33.3735,33.3792,4041.7420616388,0
+DVYA.US,D,20201204,000000,33.5831,33.7908,33.5783,33.7035,12594.460522884,0
+DVYA.US,D,20201207,000000,33.5253,33.7604,33.4712,33.4863,20030.506705685,0
+DVYA.US,D,20201208,000000,33.4086,33.6485,33.3015,33.6115,6752.7566299856,0
+DVYA.US,D,20201209,000000,33.6931,33.6931,33.3773,33.5158,5626.5942188637,0
+DVYA.US,D,20201210,000000,33.5461,33.6884,33.5062,33.6884,1457.2625956652,0
+DVYA.US,D,20201211,000000,33.4883,33.7993,33.4883,33.7016,7403.3579480213,0
+DVYA.US,D,20201214,000000,33.8629,33.8629,33.6874,33.6874,6231.8537918824,0
+DVYA.US,D,20201215,000000,33.5594,33.7377,33.4968,33.5774,4060.7223269947,0
+DVYA.US,D,20201216,000000,33.622,33.7813,33.5404,33.7813,6982.6287326303,0
+DVYA.US,D,20201217,000000,33.6751,33.8363,33.6571,33.7624,4406.5849401483,0
+DVYA.US,D,20201218,000000,33.7566,33.822,33.5404,33.6675,6205.4923122213,0
+DVYA.US,D,20201221,000000,33.4342,33.4342,33.1042,33.4076,5231.1720239473,0
+DVYA.US,D,20201222,000000,33.1753,33.3081,33.0406,33.2,5519.0393818464,0
+DVYA.US,D,20201223,000000,33.2369,33.5869,33.2369,33.4428,8794.1896149406,0
+DVYA.US,D,20201224,000000,33.5499,33.6211,33.3546,33.6115,5372.4695549307,0
+DVYA.US,D,20201228,000000,33.5594,33.6485,33.4569,33.4987,8696.1249106013,0
+DVYA.US,D,20201229,000000,33.639,33.639,33.4702,33.51,12431.019348985,0
+DVYA.US,D,20201230,000000,33.7652,33.9074,33.6855,33.8629,6754.8655483584,0
+DVYA.US,D,20201231,000000,33.8904,33.8904,33.4456,33.768,1695.5703718015,0
+DVYA.US,D,20210104,000000,33.916,33.916,33.4968,33.5243,3781.2906425872,0
+DVYA.US,D,20210105,000000,34.1834,34.5116,34.0819,34.3711,5474.7520960158,0
+DVYA.US,D,20210106,000000,34.5599,35.0407,34.5533,34.6301,6231.8537918824,0
+DVYA.US,D,20210107,000000,34.8444,35.0578,34.7628,34.979,8763.6102985337,0
+DVYA.US,D,20210108,000000,35.3176,35.3176,35.0321,35.238,3012.5898956697,0
+DVYA.US,D,20210111,000000,34.4005,35.1394,34.4005,34.9886,7310.5655396143,0
+DVYA.US,D,20210112,000000,35.2816,35.4874,35.202,35.3707,4234.708092758,0
+DVYA.US,D,20210113,000000,35.6306,35.6306,35.4921,35.5405,3919.4247960113,0
+DVYA.US,D,20210114,000000,35.5319,35.807,35.4494,35.7102,88386.877926085,0
+DVYA.US,D,20210115,000000,35.4343,35.4779,35.0416,35.3015,4869.4925229971,0
+DVYA.US,D,20210119,000000,35.4685,35.623,35.4438,35.5623,4539.4467976402,0
+DVYA.US,D,20210120,000000,35.862,36.0848,35.862,36.0317,5436.7915653038,0
+DVYA.US,D,20210121,000000,36.0677,36.2006,35.7813,36.0848,6689.4890787989,0
+DVYA.US,D,20210122,000000,35.3898,35.5319,35.1982,35.4788,7373.8330908009,0
+DVYA.US,D,20210125,000000,35.2901,35.3802,35.0597,35.3707,2731.0492928892,0
+DVYA.US,D,20210126,000000,35.2636,35.6106,35.2636,35.4864,13777.563730073,0
+DVYA.US,D,20210127,000000,34.943,34.9866,34.6661,34.6661,1725.0952290219,0
+DVYA.US,D,20210128,000000,34.8804,35.0189,34.8804,34.9326,1838.9768211578,0
+DVYA.US,D,20210129,000000,34.4518,34.4518,34.0231,34.0724,4432.9464198094,0
+DVYA.US,D,20210201,000000,34.7382,34.7382,34.3997,34.5921,8805.7886659915,0
+DVYA.US,D,20210202,000000,34.7192,34.8615,34.6927,34.8539,2412.6026185832,0
+DVYA.US,D,20210203,000000,34.8852,34.9781,34.8852,34.9781,1203.1379317323,0
+DVYA.US,D,20210204,000000,34.8823,35.1839,34.8823,35.1839,1164.1229418339,0
+DVYA.US,D,20210205,000000,35.0142,35.3973,34.9496,35.1915,10892.563395964,0
+DVYA.US,D,20210208,000000,35.4333,35.6021,35.4333,35.5225,4347.5352257074,0
+DVYA.US,D,20210209,000000,35.4343,35.5452,35.3081,35.5054,6913.034426325,0
+DVYA.US,D,20210210,000000,35.5774,35.8269,35.3973,35.5936,5795.3076886947,0
+DVYA.US,D,20210211,000000,35.6837,35.9957,35.6837,35.9065,12695.688604782,0
+DVYA.US,D,20210212,000000,35.8809,36.101,35.8715,36.0099,71031.534176408,0
+DVYA.US,D,20210216,000000,36.7629,36.8169,36.6975,36.6975,6063.1403220514,0
+DVYA.US,D,20210217,000000,36.78,36.9147,36.6462,36.9147,16350.444144996,0
+DVYA.US,D,20210218,000000,36.559,36.559,36.3807,36.5306,4368.6244094363,0
+DVYA.US,D,20210219,000000,36.5087,36.5931,36.5087,36.5173,1676.5901064455,0
+DVYA.US,D,20210222,000000,36.6748,36.9242,36.6748,36.7904,4733.4672879458,0
+DVYA.US,D,20210223,000000,37.2456,37.6468,37.1413,37.5206,7798.7801429377,0
+DVYA.US,D,20210224,000000,37.2267,37.5036,37.1119,37.5036,3128.5804061785,0
+DVYA.US,D,20210225,000000,37.7805,37.8744,37.423,37.423,7469.7888767673,0
+DVYA.US,D,20210226,000000,37.3803,37.3803,36.9582,37.0285,7300.0209477498,0
+DVYA.US,D,20210301,000000,37.7265,37.7265,37.2911,37.3851,109099.6197254,0
+DVYA.US,D,20210302,000000,37.1025,37.1025,36.9052,37.0399,8292.2670421934,0
+DVYA.US,D,20210303,000000,37.147,37.3964,37.1025,37.1025,7972.7659087009,0
+DVYA.US,D,20210304,000000,37.3964,37.4419,37.0332,37.1659,9049.36873806,0
+DVYA.US,D,20210305,000000,37.4419,37.46,37.0854,37.3869,3337.3633250944,0
+DVYA.US,D,20210308,000000,37.4685,37.6383,37.3869,37.5121,5359.8160446934,0
+DVYA.US,D,20210309,000000,37.7587,37.7899,37.7587,37.7899,864.65653288385,0
+DVYA.US,D,20210310,000000,37.5405,37.5405,37.3756,37.4419,7098.6192431391,0
+DVYA.US,D,20210311,000000,37.5662,37.6468,37.423,37.4685,11197.302100846,0
+DVYA.US,D,20210312,000000,37.423,37.6117,37.423,37.6117,2674.1084968213,0
+DVYA.US,D,20210315,000000,37.4059,37.5036,37.4059,37.5036,2003.4724542431,0
+DVYA.US,D,20210316,000000,37.4865,37.5662,37.4059,37.4059,2435.800720685,0
+DVYA.US,D,20210317,000000,37.4865,37.4865,37.2817,37.4059,3494.4777438745,0
+DVYA.US,D,20210318,000000,37.6649,37.9237,37.5662,37.5662,13520.275688581,0
+DVYA.US,D,20210319,000000,37.4779,37.7255,36.6207,37.6733,5513.7670859142,0
+DVYA.US,D,20210322,000000,37.7539,37.8611,37.7179,37.7814,3300.4572535688,0
+DVYA.US,D,20210323,000000,37.2893,37.3253,37.0399,37.0399,4946.4680436075,0
+DVYA.US,D,20210324,000000,36.5836,36.6491,36.5401,36.5401,3092.7287938394,0
+DVYA.US,D,20210325,000000,36.6671,36.8956,36.5514,36.8748,3861.4295407569,0
+DVYA.US,D,20210326,000000,36.8928,37.3082,36.8928,37.3082,6569.2807315443,0
+DVYA.US,D,20210329,000000,37.3253,37.3537,37.1669,37.2541,2598.1874353973,0
+DVYA.US,D,20210330,000000,37.2447,37.4685,37.2447,37.2712,4314.8469909277,0
+DVYA.US,D,20210331,000000,36.7933,36.8881,36.7658,36.8825,2715.2324050926,0
+DVYA.US,D,20210401,000000,36.7022,36.8634,36.6852,36.8634,15480.51531618,0
+DVYA.US,D,20210405,000000,36.8568,37.1812,36.8473,37.1128,6081.0661282209,0
+DVYA.US,D,20210406,000000,36.9545,37.0095,36.9374,36.9374,6633.6027419174,0
+DVYA.US,D,20210407,000000,36.8473,36.9924,36.8227,36.9147,3901.4989898417,0
+DVYA.US,D,20210408,000000,37.0711,37.0711,36.9924,37.019,2629.8212109906,0
+DVYA.US,D,20210409,000000,37.0484,37.1337,37.0484,37.1337,3122.2536510598,0
+DVYA.US,D,20210412,000000,37.0816,37.0816,36.9459,36.9829,8370.2970219902,0
+DVYA.US,D,20210413,000000,37.0009,37.0863,37.0009,37.0863,6151.7148937126,0
+DVYA.US,D,20210414,000000,37.2086,37.294,37.1707,37.1707,4238.9259295037,0
+DVYA.US,D,20210415,000000,37.5434,37.5434,37.4495,37.4495,3101.164467331,0
+DVYA.US,D,20210416,000000,37.349,37.5111,37.349,37.4988,4891.6361659124,0
+DVYA.US,D,20210419,000000,37.587,37.587,37.3082,37.3082,2526.4842107191,0
+DVYA.US,D,20210420,000000,37.3348,37.3348,36.9735,37.0361,153171.795882,0
+DVYA.US,D,20210421,000000,37.1356,37.3974,37.1356,37.3974,2422.0927512612,0
+DVYA.US,D,20210422,000000,37.2438,37.2541,36.9839,37.0379,4404.4760217754,0
+DVYA.US,D,20210423,000000,37.3082,37.3984,37.2627,37.3984,3089.5654162801,0
+DVYA.US,D,20210426,000000,37.3253,37.4344,37.312,37.3632,2339.8449347186,0
+DVYA.US,D,20210427,000000,37.2807,37.2807,37.1726,37.2579,3721.1864689599,0
+DVYA.US,D,20210428,000000,37.2627,37.3082,37.1356,37.2466,9018.7894216531,0
+DVYA.US,D,20210429,000000,37.5244,37.5244,37.1907,37.3851,7929.5330820567,0
+DVYA.US,D,20210430,000000,37.2086,37.2181,36.9706,36.9706,10806.097742676,0
+DVYA.US,D,20210503,000000,37.1641,37.1641,36.7477,37.1072,68923.670262707,0
+DVYA.US,D,20210504,000000,37.0901,37.0901,36.7658,36.8322,129840.83192275,0
+DVYA.US,D,20210505,000000,37.1991,37.3718,37.1991,37.2826,4985.4830335059,0
+DVYA.US,D,20210506,000000,37.5065,37.6876,37.4884,37.6876,3734.8944383836,0
+DVYA.US,D,20210507,000000,37.8014,38.1115,37.8014,38.0157,6555.5727621206,0
+DVYA.US,D,20210510,000000,38.248,38.3913,38.1228,38.1228,4939.0868293024,0
+DVYA.US,D,20210511,000000,37.3803,37.6695,37.3547,37.6695,8929.1603908054,0
+DVYA.US,D,20210512,000000,37.2267,37.2267,36.8018,36.8018,3466.0073458405,0
+DVYA.US,D,20210513,000000,37.019,37.1641,36.9649,37.1356,4606.9321855726,0
+DVYA.US,D,20210514,000000,37.1489,37.2579,37.1489,37.2579,3057.9316406868,0
+DVYA.US,D,20210517,000000,37.1726,37.1887,37.0645,37.1451,4188.3118885544,0
+DVYA.US,D,20210518,000000,37.5292,37.5339,37.3946,37.3946,4454.0356035383,0
+DVYA.US,D,20210519,000000,37.1907,37.2277,37.1641,37.2277,1303.3115544444,0
+DVYA.US,D,20210520,000000,37.4979,37.6192,37.4979,37.6146,2244.9436079387,0
+DVYA.US,D,20210521,000000,37.552,37.552,37.2807,37.4087,1025.9887884097,0
+DVYA.US,D,20210524,000000,37.6278,37.6278,37.5899,37.5899,859.38423695163,0
+DVYA.US,D,20210525,000000,37.6325,37.6325,37.4884,37.552,1780.9815659034,0
+DVYA.US,D,20210526,000000,37.5965,37.5965,37.5965,37.5965,155.00550040723,0
+DVYA.US,D,20210527,000000,37.7682,37.7862,37.6325,37.7046,5172.1223095064,0
+DVYA.US,D,20210528,000000,37.8696,37.9616,37.8696,37.9028,2723.6680785841,0
+DVYA.US,D,20210601,000000,37.9038,37.9038,37.7142,37.7142,2586.5883843464,0
+DVYA.US,D,20210602,000000,38.0574,38.0574,37.9721,37.9721,986.97379851132,0
+DVYA.US,D,20210603,000000,37.6876,37.7056,37.6695,37.7056,1511.0400141738,0
+DVYA.US,D,20210604,000000,37.9408,37.9664,37.9408,37.9664,764.48291017169,0
+DVYA.US,D,20210607,000000,38.121,38.121,37.9028,38.0119,1458.3170548517,0
+DVYA.US,D,20210608,000000,37.9312,38.0081,37.8678,38.0005,1293.8214217664,0
+DVYA.US,D,20210609,000000,37.9853,37.9853,37.8165,37.8165,3040.0058345172,0
+DVYA.US,D,20210610,000000,37.9777,38.0508,37.9674,37.9674,1766.2191372932,0
+DVYA.US,D,20210611,000000,38.0138,38.0138,37.8052,37.8734,2141.6066076672,0
+DVYA.US,D,20210614,000000,37.8317,37.8507,37.7132,37.8223,3800.2709079432,0
+DVYA.US,D,20210615,000000,37.6951,37.6951,37.6335,37.6335,993.30055362998,0
+DVYA.US,D,20210616,000000,37.7862,37.7862,37.3851,37.4486,3874.0830509942,0
+DVYA.US,D,20210617,000000,37.3765,37.403,37.313,37.403,2840.7130482794,0
+DVYA.US,D,20210618,000000,36.8113,36.8928,36.6653,36.7241,4081.8115107236,0
+DVYA.US,D,20210621,000000,36.8207,37.0029,36.8113,37.0029,3266.7145596026,0
+DVYA.US,D,20210622,000000,36.9745,37.0399,36.9242,37.0114,901.56260440938,0
+DVYA.US,D,20210623,000000,36.9924,37.0076,36.8378,36.8378,4308.520235809,0
+DVYA.US,D,20210624,000000,37.239,37.2959,37.1575,37.2456,2922.960864822,0
+DVYA.US,D,20210625,000000,37.4401,37.4401,37.275,37.3784,7620.5765404287,0
+DVYA.US,D,20210628,000000,37.3481,37.3481,37.2124,37.2532,1759.8923821746,0
+DVYA.US,D,20210629,000000,37.1025,37.147,36.9753,37.0598,6069.46707717,0
+DVYA.US,D,20210630,000000,36.9383,36.9554,36.8302,36.9554,7511.967244225,0
+DVYA.US,D,20210701,000000,36.9469,37.0029,36.9014,36.9801,1779.927106717,0
+DVYA.US,D,20210702,000000,37.2485,37.2835,37.1119,37.2835,4558.4270629962,0
+DVYA.US,D,20210706,000000,37.221,37.221,36.8521,36.9848,3139.1249980429,0
+DVYA.US,D,20210707,000000,37.0208,37.0208,36.8663,36.9365,2894.490466788,0
+DVYA.US,D,20210708,000000,36.3997,36.4642,36.2281,36.3836,5410.4300856427,0
+DVYA.US,D,20210709,000000,36.7013,37.0208,36.7013,36.9829,6913.034426325,0
+DVYA.US,D,20210712,000000,36.8113,37.0929,36.8113,37.0341,2787.9900889572,0
+DVYA.US,D,20210713,000000,37.1299,37.221,37.1119,37.1319,3050.5504263817,0
+DVYA.US,D,20210714,000000,37.294,37.3034,37.239,37.2485,3395.3585803488,0
+DVYA.US,D,20210715,000000,37.0929,37.2571,37.0929,37.2001,3345.7989985859,0
+DVYA.US,D,20210716,000000,37.1669,37.1669,36.9848,36.9848,7755.5473162935,0
+DVYA.US,D,20210719,000000,36.5467,36.5467,36.3048,36.3457,3879.3553469264,0
+DVYA.US,D,20210720,000000,36.2281,36.7288,36.2281,36.6871,6492.305210934,0
+DVYA.US,D,20210721,000000,36.7734,36.9374,36.7563,36.9374,806.66127762944,0
+DVYA.US,D,20210722,000000,37.1119,37.1119,36.9204,36.9687,4621.6946141828,0
+DVYA.US,D,20210723,000000,36.9469,37.0294,36.9469,37.0294,1133.543625427,0
+DVYA.US,D,20210726,000000,36.8663,36.89,36.8663,36.89,1019.6620332911,0
+DVYA.US,D,20210727,000000,36.5647,36.6197,36.3912,36.6178,3679.0081015021,0
+DVYA.US,D,20210728,000000,36.6368,36.8663,36.6368,36.8663,3196.0657941109,0
+DVYA.US,D,20210729,000000,36.8758,36.8928,36.797,36.797,3877.2464285535,0
+DVYA.US,D,20210730,000000,36.4822,36.4926,36.4367,36.4367,1224.2271154612,0
+DVYA.US,D,20210802,000000,36.7648,36.8663,36.6444,36.6444,1993.9823215651,0
+DVYA.US,D,20210803,000000,36.7829,36.8692,36.7829,36.8521,2054.0864951924,0
+DVYA.US,D,20210804,000000,36.8018,36.8018,36.6833,36.7487,1383.4504526142,0
+DVYA.US,D,20210805,000000,36.6748,36.7108,36.5647,36.596,3711.6963362819,0
+DVYA.US,D,20210806,000000,36.5011,36.6283,36.4737,36.5078,3610.4682543833,0
+DVYA.US,D,20210809,000000,36.6653,36.6653,36.5325,36.5373,637.94780779845,0
+DVYA.US,D,20210810,000000,36.4481,36.4737,36.4187,36.4737,1289.6035850207,0
+DVYA.US,D,20210811,000000,36.8663,36.9242,36.8473,36.9242,1677.644565632,0
+DVYA.US,D,20210812,000000,36.8284,36.8815,36.8284,36.8815,1492.0597488179,0
+DVYA.US,D,20210813,000000,36.9288,36.9288,36.8378,36.8938,1564.8174326825,0
+DVYA.US,D,20210816,000000,36.7288,36.8843,36.7288,36.8843,1819.9965558019,0
+DVYA.US,D,20210817,000000,36.3457,36.3457,36.1835,36.3163,1229.4994113934,0
+DVYA.US,D,20210818,000000,36.3997,36.3997,36.21,36.21,506.14040949298,0
+DVYA.US,D,20210819,000000,35.8079,35.899,35.5443,35.826,7739.7304284969,0
+DVYA.US,D,20210820,000000,35.6714,35.8269,35.6619,35.8269,2603.4597313295,0
+DVYA.US,D,20210823,000000,35.8866,35.9284,35.8866,35.9284,343.75369478065,0
+DVYA.US,D,20210824,000000,36.045,36.0943,36.045,36.0763,1324.4007381733,0
+DVYA.US,D,20210825,000000,36.0639,36.1949,36.0639,36.1607,2372.5331694984,0
+DVYA.US,D,20210826,000000,36.0725,36.0886,35.9359,35.9852,3510.2946316711,0
+DVYA.US,D,20210827,000000,36.1257,36.1257,36.1257,36.1257,160.27779633944,0
+DVYA.US,D,20210830,000000,36.2821,36.3002,36.1484,36.2508,4537.3378792673,0
+DVYA.US,D,20210831,000000,36.2726,36.2726,36.1361,36.1418,3185.5212022465,0
+DVYA.US,D,20210901,000000,36.4737,36.4737,36.3096,36.4405,4123.9898781814,0
+DVYA.US,D,20210902,000000,36.6283,36.6283,36.4642,36.4926,5856.4663215084,0
+DVYA.US,D,20210903,000000,36.7374,36.8378,36.7374,36.8113,1478.3517793941,0
+DVYA.US,D,20210907,000000,36.5467,36.6283,36.487,36.5922,1443.5546262414,0
+DVYA.US,D,20210908,000000,36.6102,36.6102,36.4642,36.4822,2082.5568932263,0
+DVYA.US,D,20210909,000000,36.5562,36.5913,36.5467,36.5913,639.00226698489,0
+DVYA.US,D,20210910,000000,36.9204,36.9204,36.6462,36.6462,4985.4830335059,0
+DVYA.US,D,20210913,000000,36.9564,37.0161,36.9213,37,3157.0508042125,0
+DVYA.US,D,20210914,000000,36.8113,36.8207,36.6653,36.6653,4152.4602762154,0
+DVYA.US,D,20210915,000000,36.4822,36.7108,36.4822,36.6994,869.92882881607,0
+DVYA.US,D,20210916,000000,36.3912,36.4462,36.3751,36.432,934.25083918913,0
+DVYA.US,D,20210917,000000,35.8819,35.8819,35.7187,35.7652,1079.7662069184,0
+DVYA.US,D,20210920,000000,34.8055,34.8283,34.5239,34.7258,5236.4443198795,0
+DVYA.US,D,20210921,000000,35.2882,35.2882,35.1336,35.165,3381.650610925,0
+DVYA.US,D,20210922,000000,35.2702,35.4067,35.2702,35.2854,1030.2066251555,0
+DVYA.US,D,20210923,000000,35.5025,35.5974,35.4703,35.4703,10500.304578607,0
+DVYA.US,D,20210924,000000,35.0246,35.0388,34.9639,35.0151,4304.3023990632,0
+DVYA.US,D,20210927,000000,35.2664,35.4162,35.2664,35.403,1169.3952377661,0
+DVYA.US,D,20210928,000000,34.9971,35.0066,34.8302,34.8918,12601.841737189,0
+DVYA.US,D,20210929,000000,35.3404,35.3404,35.0436,35.0815,3124.3625694327,0
+DVYA.US,D,20210930,000000,35.0625,35.0625,34.8302,34.8691,4924.3244006922,0
+DVYA.US,D,20211001,000000,34.6718,34.7648,34.5883,34.7572,2850.2031809574,0
+DVYA.US,D,20211004,000000,34.8482,34.8482,34.5798,34.7002,2084.6658115992,0
+DVYA.US,D,20211005,000000,35.127,35.1877,35.0986,35.1299,2148.9878219723,0
+DVYA.US,D,20211006,000000,35.108,35.3499,34.9828,35.3499,6319.3739043572,0
+DVYA.US,D,20211007,000000,35.4798,35.6098,35.4798,35.5642,1970.7842194633,0
+DVYA.US,D,20211008,000000,35.6192,35.6467,35.5907,35.5917,1757.7834638017,0
+DVYA.US,D,20211011,000000,35.7121,35.7586,35.5017,35.5017,1442.500167055,0
+DVYA.US,D,20211012,000000,35.5812,35.6098,35.4788,35.4788,1969.7297602769,0
+DVYA.US,D,20211013,000000,35.3404,35.3935,35.3404,35.3935,2863.9111503811,0
+DVYA.US,D,20211014,000000,35.3698,35.3926,35.3698,35.3926,431.27380725548,0
+DVYA.US,D,20211015,000000,35.4703,35.6543,35.4703,35.6543,4374.951164555,0
+DVYA.US,D,20211018,000000,35.5907,35.7482,35.5642,35.6847,14101.282700312,0
+DVYA.US,D,20211019,000000,35.5357,35.7217,35.5357,35.7036,1900.1354539716,0
+DVYA.US,D,20211020,000000,35.7217,35.7217,35.6638,35.6638,1021.770951664,0
+DVYA.US,D,20211021,000000,35.6382,35.6382,35.55,35.6164,4698.6701347932,0
+DVYA.US,D,20211022,000000,35.7074,35.7217,35.5547,35.6694,2414.7115369561,0
+DVYA.US,D,20211025,000000,35.6467,35.7112,35.6098,35.642,6470.1615680186,0
+DVYA.US,D,20211026,000000,35.6098,35.6192,35.4021,35.4021,1705.0605044795,0
+DVYA.US,D,20211027,000000,35.3318,35.3783,35.1962,35.1962,2849.1487217709,0
+DVYA.US,D,20211028,000000,35.2664,35.2664,35.202,35.2105,2740.5394255672,0
+DVYA.US,D,20211029,000000,35.2199,35.2389,35.1962,35.2161,863.6020736974,0
+DVYA.US,D,20211101,000000,35.4608,35.5452,35.4608,35.5168,909.99827790093,0
+DVYA.US,D,20211102,000000,35.2749,35.2749,35.1849,35.1849,941.63205349424,0
+DVYA.US,D,20211103,000000,35.164,35.3679,35.072,35.3679,3894.1177755366,0
+DVYA.US,D,20211104,000000,35.3318,35.3318,35.2569,35.3318,983.81042095199,0
+DVYA.US,D,20211105,000000,35.2105,35.3224,35.1925,35.294,7256.7881211057,0
+DVYA.US,D,20211108,000000,35.3318,35.4608,35.3318,35.4438,3359.5069680097,0
+DVYA.US,D,20211109,000000,35.3318,35.3318,35.108,35.1726,5591.797065711,0
+DVYA.US,D,20211110,000000,35.1545,35.1545,34.9269,34.9506,2136.334311735,0
+DVYA.US,D,20211111,000000,35.3499,35.3499,35.2294,35.3499,1798.907372073,0
+DVYA.US,D,20211112,000000,35.3318,35.4238,35.3318,35.4238,2922.960864822,0
+DVYA.US,D,20211115,000000,35.2199,35.2569,35.1555,35.1565,1928.6058520056,0
+DVYA.US,D,20211116,000000,35.072,35.072,35.0066,35.0293,2427.3650471934,0
+DVYA.US,D,20211117,000000,34.8207,34.8302,34.7733,34.8292,3024.1889467206,0
+DVYA.US,D,20211118,000000,34.7733,34.7733,34.5969,34.6831,3829.7957651636,0
+DVYA.US,D,20211119,000000,34.6908,34.7078,34.5883,34.6215,2016.1259644804,0
+DVYA.US,D,20211122,000000,34.7334,34.7334,34.6036,34.6036,1752.5111678695,0
+DVYA.US,D,20211123,000000,34.7733,34.8862,34.6908,34.8862,2112.0817504468,0
+DVYA.US,D,20211124,000000,34.7192,34.8359,34.7183,34.8359,1056.5681048166,0
+DVYA.US,D,20211126,000000,34.0962,34.0962,33.8268,33.8591,1836.867902785,0
+DVYA.US,D,20211129,000000,34.0686,34.0686,33.9293,33.9663,2363.0430368204,0
+DVYA.US,D,20211130,000000,33.6314,33.6874,33.2417,33.4645,7940.0776739212,0
+DVYA.US,D,20211201,000000,33.8685,34.0221,33.4579,33.4579,2634.0390477364,0
+DVYA.US,D,20211202,000000,33.8079,33.8268,33.7993,33.8268,753.93831830726,0
+DVYA.US,D,20211203,000000,34.0591,34.0591,33.7803,34.0221,257942.86064705,0
+DVYA.US,D,20211206,000000,34.1701,34.2545,34.1701,34.227,2528.593129092,0
+DVYA.US,D,20211207,000000,34.5144,34.6908,34.5144,34.6908,2638.2568844822,0
+DVYA.US,D,20211208,000000,34.5883,34.6405,34.5798,34.6405,6061.0314036785,0
+DVYA.US,D,20211209,000000,34.4498,34.5798,34.4498,34.5371,1292.76696258,0
+DVYA.US,D,20211210,000000,34.6253,34.7562,34.6253,34.7429,5891.263474661,0
+DVYA.US,D,20211213,000000,34.3503,34.4025,34.3124,34.3124,1073.4394517997,0
+DVYA.US,D,20211214,000000,34.2839,34.2839,34.1616,34.283,6260.3241899163,0
+DVYA.US,D,20211215,000000,34.4442,34.6576,34.319,34.6576,3298.3483351959,0
+DVYA.US,D,20211216,000000,34.8975,34.8975,34.6993,34.7325,183288.20470602,0
+DVYA.US,D,20211217,000000,34.7837,34.7837,34.6235,34.6235,8208.9647664643,0
+DVYA.US,D,20211220,000000,34.1056,34.2783,34.1056,34.2783,5474.7520960158,0
+DVYA.US,D,20211221,000000,34.3598,34.5106,34.3598,34.4764,3667.4090504512,0
+DVYA.US,D,20211222,000000,34.2839,34.5704,34.2839,34.5609,9724.2226173839,0
+DVYA.US,D,20211223,000000,34.632,34.7619,34.632,34.7619,4076.5392147914,0
+DVYA.US,D,20211227,000000,34.7648,34.8691,34.7648,34.8691,3445.9726212981,0
+DVYA.US,D,20211228,000000,34.888,35.0673,34.888,34.9753,3484.9876111965,0
+DVYA.US,D,20211229,000000,35.1517,35.1517,34.9724,35.0909,12786.372094816,0
+DVYA.US,D,20211230,000000,35.2646,35.2646,35.0768,35.109,9695.75221935,0
+DVYA.US,D,20211231,000000,34.8785,35.0559,34.7932,34.9164,54893.036327887,0
+DVYA.US,D,20220103,000000,35.0947,35.0947,34.9345,35.0388,14873.146824789,0
+DVYA.US,D,20220104,000000,35.3499,35.5007,35.3499,35.5007,878.36450230762,0
+DVYA.US,D,20220105,000000,35.8307,35.8307,35.4912,35.4912,179187.41292994,0
+DVYA.US,D,20220106,000000,35.5575,35.5945,35.4808,35.4808,1283.276829902,0
+DVYA.US,D,20220107,000000,35.7179,35.7548,35.6334,35.7358,3922.5881735706,0
+DVYA.US,D,20220110,000000,35.7548,35.8686,35.6325,35.8183,10266.214639216,0
+DVYA.US,D,20220111,000000,36.1323,36.4955,36.1323,36.4528,6510.2310171035,0
+DVYA.US,D,20220112,000000,36.5931,36.6416,36.5182,36.613,10241.962077928,0
+DVYA.US,D,20220113,000000,36.8871,36.9906,36.6994,36.6994,3639.9931116037,0
+DVYA.US,D,20220114,000000,36.8871,36.9906,36.7734,36.9165,9781.1634134519,0
+DVYA.US,D,20220118,000000,36.5192,36.6416,36.5192,36.5373,970.10245152822,0
+DVYA.US,D,20220119,000000,36.9147,36.9147,36.6975,36.6975,566.24458312028,0
+DVYA.US,D,20220120,000000,36.8862,36.8966,36.3968,36.3968,7430.7738868689,0
+DVYA.US,D,20220121,000000,36.5752,36.7354,36.4244,36.4338,126898.89079257,0
+DVYA.US,D,20220124,000000,36.2176,36.2736,35.9616,36.2546,2956.7035587882,0
+DVYA.US,D,20220125,000000,36.0289,36.467,35.9625,36.3523,3978.4745104521,0
+DVYA.US,D,20220126,000000,36.3304,36.3684,35.8222,35.991,14148.733363702,0
+DVYA.US,D,20220127,000000,36.137,36.2271,35.8592,35.86,11226.826958066,0
+DVYA.US,D,20220128,000000,35.5386,35.6989,35.4067,35.6989,7152.3966616477,0
+DVYA.US,D,20220131,000000,35.8402,36.1133,35.7928,36.1114,6969.975222393,0
+DVYA.US,D,20220201,000000,36.1986,36.3874,36.1133,36.3874,3474.443019332,0
+DVYA.US,D,20220202,000000,36.6226,36.7734,36.6226,36.7165,36909.23490309,0
+DVYA.US,D,20220203,000000,36.6984,36.7676,36.5458,36.5458,19393.613357072,0
+DVYA.US,D,20220204,000000,36.8397,37.0095,36.7543,36.9165,10076.411985656,0
+DVYA.US,D,20220207,000000,37.1508,37.441,37.1508,37.2893,3428.0468151285,0
+DVYA.US,D,20220208,000000,37.4618,37.68,37.4618,37.68,3299.4027943824,0
+DVYA.US,D,20220209,000000,37.716,37.8203,37.6695,37.7929,5277.5682281508,0
+DVYA.US,D,20220210,000000,37.6317,38.0745,37.6317,37.6582,4863.1657678784,0
+DVYA.US,D,20220211,000000,37.773,37.8602,37.5377,37.5377,3610.4682543833,0
+DVYA.US,D,20220214,000000,37.6885,37.7444,37.5282,37.6601,21031.18847362,0
+DVYA.US,D,20220215,000000,37.715,37.9143,37.6411,37.8422,12506.940410409,0
+DVYA.US,D,20220216,000000,37.698,37.9237,37.6695,37.9151,8167.840858193,0
+DVYA.US,D,20220217,000000,37.7919,37.8952,37.6506,37.7824,44064.794942297,0
+DVYA.US,D,20220218,000000,37.6126,37.6126,37.4145,37.4988,2286.06751621,0
+DVYA.US,D,20220222,000000,37.3016,37.3016,37.0797,37.0797,2148.9878219723,0
+DVYA.US,D,20220223,000000,37.2068,37.2068,36.8236,36.8274,10648.983323895,0
+DVYA.US,D,20220224,000000,36.2271,36.3589,35.8307,36.3589,14102.337159498,0
+DVYA.US,D,20220225,000000,36.3304,36.7193,36.3304,36.7193,7468.7344175808,0
+DVYA.US,D,20220228,000000,36.302,36.4813,36.2736,36.3532,4945.413584421,0
+DVYA.US,D,20220301,000000,36.1512,36.1512,35.7273,35.7833,3354.2346720775,0
+DVYA.US,D,20220302,000000,35.8686,36.1133,35.8686,36.1133,2632.98458855,0
+DVYA.US,D,20220303,000000,36.4623,36.5381,36.1986,36.2907,8745.6844923642,0
+DVYA.US,D,20220304,000000,36.0099,36.1891,35.8497,36.1891,3005.2086813646,0
+DVYA.US,D,20220307,000000,36.1133,36.1133,35.548,35.548,12000.800000916,0
+DVYA.US,D,20220308,000000,35.293,35.3015,34.8407,34.9307,8230.0539501932,0
+DVYA.US,D,20220309,000000,35.4248,35.5196,35.3594,35.4959,6905.6532120199,0
+DVYA.US,D,20220310,000000,35.3404,35.5102,35.293,35.4438,2654.0737722788,0
+DVYA.US,D,20220311,000000,35.5671,35.5671,35.3024,35.3783,3186.5756614329,0
+DVYA.US,D,20220314,000000,35.3451,35.4532,34.9269,35.0947,3816.0877957398,0
+DVYA.US,D,20220315,000000,34.6614,34.8966,34.6044,34.8121,6308.8293124928,0
+DVYA.US,D,20220316,000000,35.274,35.6799,35.2086,35.6799,7063.8220899865,0
+DVYA.US,D,20220317,000000,35.3973,36.0848,35.3973,36.0848,4307.4657766226,0
+DVYA.US,D,20220318,000000,36.4908,36.7449,36.487,36.688,22836.422600811,0
+DVYA.US,D,20220321,000000,36.5941,36.6226,36.5192,36.5667,904.72598196871,0
+DVYA.US,D,20220322,000000,36.6226,36.6321,36.5003,36.613,6763.30122185,0
+DVYA.US,D,20220323,000000,36.2925,36.34,36.1531,36.1531,8650.7831655842,0
+DVYA.US,D,20220324,000000,36.0611,36.2271,36.0137,36.2271,4100.7917760796,0
+DVYA.US,D,20220325,000000,36.2082,36.4547,36.1323,36.4547,9190.6662690434,0
+DVYA.US,D,20220328,000000,35.9426,35.9758,35.8099,35.8952,15253.806591095,0
+DVYA.US,D,20220329,000000,36.5211,36.5211,36.1986,36.4602,2892.3815484151,0
+DVYA.US,D,20220330,000000,36.5116,36.8064,36.5116,36.6064,5433.6281877445,0
+DVYA.US,D,20220331,000000,36.4073,36.4073,36.1056,36.1056,2506.4494861767,0
+DVYA.US,D,20220401,000000,36.2366,36.3364,36.2366,36.3364,1274.8411564105,0
+DVYA.US,D,20220404,000000,36.6349,36.8606,36.6349,36.8224,1571.1441878011,0
+DVYA.US,D,20220405,000000,36.7013,36.7203,36.3475,36.3475,3479.7153152643,0
+DVYA.US,D,20220406,000000,35.8929,35.9995,35.8477,35.9711,32938.141606942,0
+DVYA.US,D,20220407,000000,35.9711,35.9711,35.8004,35.94,1824.2143925476,0
+DVYA.US,D,20220408,000000,35.8572,35.971,35.8572,35.8735,1269.5688604782,0
+DVYA.US,D,20220411,000000,35.7719,35.7719,35.5443,35.5633,5385.1230651681,0
+DVYA.US,D,20220412,000000,35.5538,35.6297,35.3926,35.4089,925.81516569758,0
+DVYA.US,D,20220413,000000,35.3641,35.5538,35.3357,35.5158,3816.0877957398,0
+DVYA.US,D,20220414,000000,35.715,35.715,35.5817,35.5817,2933.5054566864,0
+DVYA.US,D,20220418,000000,35.62,35.62,35.4589,35.5255,3087.4564979072,0
+DVYA.US,D,20220419,000000,35.5158,35.7879,35.5158,35.7879,4787.2447064545,0
+DVYA.US,D,20220420,000000,35.8763,36.0279,35.8763,35.9067,9447.9543105357,0
+DVYA.US,D,20220421,000000,35.9236,35.9236,35.2598,35.3005,6676.8355685616,0
+DVYA.US,D,20220422,000000,35.1684,35.1684,34.737,34.737,3499.7500398067,0
+DVYA.US,D,20220425,000000,34.4537,34.7155,34.1692,34.4442,13526.6024437,0
+DVYA.US,D,20220426,000000,34.3115,34.3115,34.0553,34.0649,9058.858870738,0
+DVYA.US,D,20220427,000000,34.1692,34.3645,34.0744,34.1123,6328.8640370352,0
+DVYA.US,D,20220428,000000,34.4063,34.5968,34.3399,34.5968,2199.6018629216,0
+DVYA.US,D,20220429,000000,34.8804,34.9468,34.3231,34.3231,2919.7974872626,0
+DVYA.US,D,20220502,000000,34.4347,34.4631,34.0957,34.4442,8102.4643886335,0
+DVYA.US,D,20220503,000000,34.8425,34.8425,34.6719,34.7904,6625.1670684259,0
+DVYA.US,D,20220504,000000,34.7793,35.3406,34.6908,35.3406,1229.4994113934,0
+DVYA.US,D,20220505,000000,35.0699,35.0699,34.0933,34.5485,16860.802391235,0
+DVYA.US,D,20220506,000000,34.5295,34.5295,34.1787,34.3826,2705.7422724146,0
+DVYA.US,D,20220509,000000,33.8183,33.8183,33.4672,33.4796,16394.731430827,0
+DVYA.US,D,20220510,000000,33.7234,33.7519,33.2872,33.4105,16401.058185946,0
+DVYA.US,D,20220511,000000,33.4863,33.8567,33.3531,33.3531,4044.9054391981,0
+DVYA.US,D,20220512,000000,33.1544,33.3631,33.0501,33.1039,1877.9918110563,0
+DVYA.US,D,20220513,000000,33.8562,34.0554,33.8562,34.0419,29840.140517171,0
+DVYA.US,D,20220516,000000,33.9037,33.962,33.8562,33.9167,1966.5663827175,0
+DVYA.US,D,20220517,000000,34.2545,34.3684,34.2166,34.3684,3790.7807752652,0
+DVYA.US,D,20220518,000000,34.283,34.283,33.8373,33.8415,4676.5264918779,0
+DVYA.US,D,20220519,000000,33.7709,34.0933,33.7709,34.0435,3735.9488975701,0
+DVYA.US,D,20220520,000000,34.4347,34.4822,34.0744,34.3486,3086.4020387208,0
+DVYA.US,D,20220523,000000,34.6718,35.0321,34.6718,34.9201,1578.5254021062,0
+DVYA.US,D,20220524,000000,34.7002,34.89,34.7002,34.8626,1843.1946579036,0
+DVYA.US,D,20220525,000000,34.89,35.0701,34.7192,34.9373,47901.971921766,0
+DVYA.US,D,20220526,000000,34.8046,35.2499,34.8046,35.2499,1215.7914419696,0
+DVYA.US,D,20220527,000000,35.4305,35.6457,35.4305,35.6278,6832.8955281553,0
+DVYA.US,D,20220531,000000,35.0891,35.1934,35.0829,35.0829,3147.5606715345,0
+DVYA.US,D,20220601,000000,35.6249,35.6249,35.2594,35.2594,668.52712420532,0
+DVYA.US,D,20220602,000000,35.4399,35.734,35.4021,35.734,2656.1826906517,0
+DVYA.US,D,20220603,000000,35.3357,35.4849,35.3357,35.4213,1574.3075653605,0
+DVYA.US,D,20220606,000000,35.3546,35.3926,35.0701,35.1488,6994.2277836812,0
+DVYA.US,D,20220607,000000,34.9373,35.3072,34.9373,35.3072,2216.4732099047,0
+DVYA.US,D,20220608,000000,34.7002,34.7382,34.4916,34.5203,5975.6202095765,0
+DVYA.US,D,20220609,000000,34.2466,34.2466,33.8133,33.8133,5146.8364073042,0
+DVYA.US,D,20220610,000000,33.2506,33.2896,33.1139,33.2182,5526.7560863949,0
+DVYA.US,D,20220613,000000,32.8502,32.8502,32.4987,32.5146,11206.094469783,0
+DVYA.US,D,20220614,000000,32.5182,32.5182,32.1764,32.2818,2076.7577067276,0
+DVYA.US,D,20220615,000000,32.4889,32.7523,32.4596,32.7523,3897.5048480302,0
+DVYA.US,D,20220616,000000,31.9225,32.2838,31.9225,32.1808,7441.7151157739,0
+DVYA.US,D,20220617,000000,31.7956,31.8883,31.7077,31.7077,5766.3819756327,0
+DVYA.US,D,20220621,000000,32.3815,32.4694,32.2545,32.3815,4227.2464562976,0
+DVYA.US,D,20220622,000000,32.069,32.1959,32.0592,32.1176,2720.8802893369,0
+DVYA.US,D,20220623,000000,32.0348,32.0496,31.7663,31.9323,4535.4831770693,0
+DVYA.US,D,20220624,000000,32.2741,32.5865,32.2741,32.5835,2559.0816119883,0
+DVYA.US,D,20220627,000000,32.7135,32.7623,32.6354,32.6793,4523.1946699289,0
+DVYA.US,D,20220628,000000,33.1041,33.1041,32.6545,32.6545,2872.4385440685,0
+DVYA.US,D,20220629,000000,32.6841,32.6841,32.5573,32.5913,574.4877088137,0
+DVYA.US,D,20220630,000000,32.1276,32.3478,31.9518,32.3478,3429.5175344333,0
+DVYA.US,D,20220701,000000,32.0983,32.3994,32.069,32.3994,5181.653844202,0
+DVYA.US,D,20220705,000000,31.6881,31.895,31.5856,31.895,4315.3140908038,0
+DVYA.US,D,20220706,000000,31.8737,31.8737,31.6491,31.7858,991.2729093256,0
+DVYA.US,D,20220707,000000,32.0885,32.2838,32.0885,32.2057,2761.8419798049,0
+DVYA.US,D,20220708,000000,32.5865,32.5963,32.3522,32.4694,130442.50329535,0
+DVYA.US,D,20220711,000000,32.0495,32.0495,31.8997,31.8997,4410.5500211419,0
+DVYA.US,D,20220712,000000,32.0983,32.1373,31.962,31.962,2797.6834589644,0
+DVYA.US,D,20220713,000000,31.8249,32.0006,31.7174,31.9909,2486.3746114076,0
+DVYA.US,D,20220714,000000,31.405,31.7174,31.3952,31.7077,47999.932932664,0
+DVYA.US,D,20220715,000000,31.5465,31.7565,31.5046,31.7397,9553.2902593993,0
+DVYA.US,D,20220718,000000,32.3619,32.3912,32.0104,32.0104,152085.63649638,0
+DVYA.US,D,20220719,000000,32.5769,32.768,32.5769,32.7135,1504.3180824373,0
+DVYA.US,D,20220720,000000,32.7329,32.786,32.7125,32.7135,2462.8216393885,0
+DVYA.US,D,20220721,000000,32.8502,32.9772,32.7526,32.9674,3978.4041867045,0
+DVYA.US,D,20220722,000000,33.2603,33.2603,33.0943,33.1588,1889.3579728365,0
+DVYA.US,D,20220725,000000,33.3385,33.4264,33.2994,33.4068,2897.0155583493,0
+DVYA.US,D,20220726,000000,33.3873,33.3873,33.1591,33.1591,5171.413421585,0
+DVYA.US,D,20220727,000000,33.2701,33.6192,33.2701,33.5924,3131.5212362786,0
+DVYA.US,D,20220728,000000,33.7584,33.8755,33.6314,33.814,2602.0913869797,0
+DVYA.US,D,20220729,000000,33.7388,33.9732,33.7388,33.9732,6598.9283343948,0
+DVYA.US,D,20220801,000000,33.8658,34.0122,33.8463,33.9039,1903.6945645003,0
+DVYA.US,D,20220802,000000,33.7193,33.9927,33.6327,33.6327,5721.3241161179,0
+DVYA.US,D,20220803,000000,33.5142,33.6015,33.4361,33.6015,1484.861279465,0
+DVYA.US,D,20220804,000000,33.5289,33.6079,33.5289,33.5631,1761.352690124,0
+DVYA.US,D,20220805,000000,33.6509,33.6811,33.6509,33.6811,870.435922445,0
+DVYA.US,D,20220808,000000,33.856,33.9537,33.7411,33.7411,1259.571981891,0
+DVYA.US,D,20220809,000000,33.6607,33.7193,33.651,33.6616,1217.5862491613,0
+DVYA.US,D,20220810,000000,34.1783,34.3898,34.1783,34.3736,1620.0348580094,0
+DVYA.US,D,20220811,000000,34.6861,34.8617,34.583,34.583,3324.0411814782,0
+DVYA.US,D,20220812,000000,34.6328,34.7837,34.6328,34.7642,1201.2015729741,0
+DVYA.US,D,20220815,000000,34.0806,34.2471,34.0709,34.2471,3975.3320599194,0
+DVYA.US,D,20220816,000000,33.9634,34.1158,33.9634,34.1158,1546.303815167,0
+DVYA.US,D,20220817,000000,33.7681,33.9732,33.7681,33.9732,1588.2895478967,0
+DVYA.US,D,20220818,000000,33.8403,33.8853,33.7974,33.8023,4970.7011382918,0
+DVYA.US,D,20220819,000000,33.5826,33.7095,33.5826,33.5826,1204.2736997592,0
+DVYA.US,D,20220822,000000,33.4752,33.4752,33.2895,33.2895,1677.3812246646,0
+DVYA.US,D,20220823,000000,33.1139,33.4947,33.1139,33.3678,2354.2731596483,0
+DVYA.US,D,20220824,000000,33.3189,33.4742,33.3189,33.4068,1266.7402777229,0
+DVYA.US,D,20220825,000000,33.5533,33.7701,33.5533,33.7701,3339.4018154037,0
+DVYA.US,D,20220826,000000,33.8658,34.0025,33.3693,33.3693,1708.1024925156,0
+DVYA.US,D,20220829,000000,32.9674,33.1822,32.9674,33.1163,4815.0467145134,0
+DVYA.US,D,20220830,000000,33.2799,33.2799,32.8079,32.8079,1624.1310270562,0
+DVYA.US,D,20220831,000000,32.9576,32.9576,32.733,32.733,914.4697396981,0
+DVYA.US,D,20220901,000000,32.2936,32.3619,32.1276,32.3109,1694.7899431135,0
+DVYA.US,D,20220902,000000,32.2155,32.2155,32.0885,32.0907,921.63803553,0
+DVYA.US,D,20220906,000000,31.7467,31.9127,31.5905,31.6332,3558.5468594075,0
+DVYA.US,D,20220907,000000,31.2292,31.6411,31.2292,31.6411,2383.9703852376,0
+DVYA.US,D,20220908,000000,31.61,31.8709,31.61,31.8709,741.4065974708,0
+DVYA.US,D,20220909,000000,32.2741,32.5769,32.2741,32.5769,2990.203404164,0
+DVYA.US,D,20220912,000000,32.7135,32.9283,32.6256,32.862,6885.6601676708,0
+DVYA.US,D,20220913,000000,32.3912,32.3912,31.8901,31.8901,2231.3880882443,0
+DVYA.US,D,20220914,000000,31.9616,32.1861,31.9616,32.069,2523.2401328288,0
+DVYA.US,D,20220915,000000,31.9518,32.0788,31.8091,31.8091,2665.5820072051,0
+DVYA.US,D,20220916,000000,31.6979,31.9039,31.6979,31.9039,3208.3244059061,0
+DVYA.US,D,20220919,000000,31.61,31.9811,31.61,31.9435,12624.393002238,0
+DVYA.US,D,20220920,000000,31.6491,31.6491,31.4245,31.5417,6788.3761528093,0
+DVYA.US,D,20220921,000000,31.5221,31.5319,31.2389,31.2389,1906.7666912854,0
+DVYA.US,D,20220922,000000,31.2975,31.2975,31.1511,31.2035,1139.7590372721,0
+DVYA.US,D,20220923,000000,30.6237,30.6237,30.2331,30.3632,8524.1277863908,0
+DVYA.US,D,20220926,000000,29.99,30.05,29.73,29.84,14638,0
+DVYA.US,D,20220927,000000,29.88,29.98,29.49,29.6056,6933,0
+DVYA.US,D,20220928,000000,29.5,29.94,29.48,29.9219,3409,0
+DVYA.US,D,20220929,000000,29.41,29.43,29.26,29.4,39427,0
+DVYA.US,D,20220930,000000,29.3,29.37,29.0731,29.0731,5406,0
+DVYA.US,D,20221003,000000,29.36,29.626,29.36,29.5694,7300,0
+DVYA.US,D,20221004,000000,29.99,30.39,29.99,30.3385,14130,0
+DVYA.US,D,20221005,000000,30.02,30.23,29.95,30.1562,1259,0
+DVYA.US,D,20221006,000000,29.86,29.86,29.7702,29.7702,1180,0
+DVYA.US,D,20221007,000000,29.583,29.583,29.3732,29.3732,458,0
+DVYA.US,D,20221010,000000,29.29,29.29,29,29.0726,4805,0
+DVYA.US,D,20221011,000000,28.954,29.16,28.88,28.9127,1875,0
+DVYA.US,D,20221012,000000,28.75,28.79,28.69,28.7454,2531,0
+DVYA.US,D,20221013,000000,28.655,29.3344,28.655,29.3344,1056,0
+DVYA.US,D,20221014,000000,28.99,29.0474,28.6679,28.6679,1238,0
+DVYA.US,D,20221017,000000,29.1668,29.1668,29.1668,29.1668,92,0
+DVYA.US,D,20221018,000000,29.38,29.38,29,29.133,8232,0
+DVYA.US,D,20221019,000000,28.94,28.94,28.83,28.9193,7440,0
+DVYA.US,D,20221020,000000,28.99,29.1498,28.7882,28.8156,11085,0
+DVYA.US,D,20221021,000000,28.64,29.1549,28.58,29.1549,1671,0
+DVYA.US,D,20221024,000000,28.75,28.75,28.575,28.69,10923,0
+DVYA.US,D,20221025,000000,29.1,29.14,29.06,29.13,5101,0
+DVYA.US,D,20221026,000000,29.45,29.45,29.3097,29.3187,3559,0
+DVYA.US,D,20221027,000000,29.05,29.1412,28.8895,28.8895,3461,0
+DVYA.US,D,20221028,000000,28.44,28.7251,28.44,28.713,1310,0
+DVYA.US,D,20221031,000000,28.38,28.41,28.23,28.3753,1967,0
+DVYA.US,D,20221101,000000,29.02,29.02,28.78,28.8347,1325,0
+DVYA.US,D,20221102,000000,29.1099,29.1099,28.8,28.8,1358,0
+DVYA.US,D,20221103,000000,28.54,28.54,28.4675,28.4746,1489,0
+DVYA.US,D,20221104,000000,29.24,29.5866,29.24,29.5866,2554,0
+DVYA.US,D,20221107,000000,29.61,29.61,29.6072,29.6072,460,0
+DVYA.US,D,20221108,000000,29.72,29.915,29.67,29.7986,700,0
+DVYA.US,D,20221109,000000,29.52,29.595,29.34,29.34,763,0
+DVYA.US,D,20221110,000000,30.25,30.6686,30.25,30.6686,5295,0
+DVYA.US,D,20221111,000000,31.16,31.41,31.14,31.3709,2741,0
+DVYA.US,D,20221114,000000,31.3,31.355,31.2191,31.2191,3900,0
+DVYA.US,D,20221115,000000,31.7,31.91,31.68,31.6832,8512,0
+DVYA.US,D,20221116,000000,31.61,31.61,31.55,31.56,4340,0
+DVYA.US,D,20221117,000000,31.27,31.62,31.25,31.62,7022,0
+DVYA.US,D,20221118,000000,31.4019,31.4208,31.37,31.4208,1202,0
+DVYA.US,D,20221121,000000,31.2,31.2504,31.05,31.2043,5446,0
+DVYA.US,D,20221122,000000,31.38,31.6985,31.38,31.6985,6208,0
+DVYA.US,D,20221123,000000,31.88,31.9699,31.8541,31.95,5214,0
+DVYA.US,D,20221125,000000,32.41,32.445,32.3801,32.3984,1188,0
+DVYA.US,D,20221128,000000,32.34,32.34,32.0948,32.0948,5238,0
+DVYA.US,D,20221129,000000,32.37,32.43,32.22,32.2967,7463,0
+DVYA.US,D,20221130,000000,32.6,32.943,32.45,32.87,6383,0
+DVYA.US,D,20221201,000000,32.98,33.0166,32.9,33.0166,2171,0
+DVYA.US,D,20221202,000000,32.61,33.06,32.61,33.012,6045,0
+DVYA.US,D,20221205,000000,32.93,32.94,32.4577,32.4707,4639,0
+DVYA.US,D,20221206,000000,32.7301,32.79,32.6061,32.6795,2059,0
+DVYA.US,D,20221207,000000,32.87,32.93,32.8099,32.87,11243,0
+DVYA.US,D,20221208,000000,33.159,33.1999,33.1155,33.13,860,0
+DVYA.US,D,20221209,000000,33.4842,33.52,33.338,33.338,2240,0
+DVYA.US,D,20221212,000000,33.1,33.37,33.1,33.3342,19690,0
+DVYA.US,D,20221213,000000,33.78,33.97,33.4435,33.48,10861,0
+DVYA.US,D,20221214,000000,33.33,33.3594,33.09,33.1928,5360,0
+DVYA.US,D,20221215,000000,33,33,32.47,32.5516,5471,0
+DVYA.US,D,20221216,000000,32.56,32.7694,32.56,32.7694,2549,0
+DVYA.US,D,20221219,000000,32.77,32.86,32.64,32.6735,4024,0
+DVYA.US,D,20221220,000000,32.96,33.1113,32.93,33.0493,3877,0
+DVYA.US,D,20221221,000000,33.4,33.4382,33.3962,33.3962,3623,0
+DVYA.US,D,20221222,000000,33.26,33.26,33.0199,33.23,3117,0
+DVYA.US,D,20221223,000000,33.3999,33.55,33.3999,33.5064,1512,0
+DVYA.US,D,20221227,000000,33.72,33.82,33.7,33.79,6525,0
+DVYA.US,D,20221228,000000,33.55,33.7,33.4799,33.4799,28289,0
+DVYA.US,D,20221229,000000,33.7741,33.87,33.77,33.81,2971,0
+DVYA.US,D,20221230,000000,33.74,33.79,33.69,33.69,3519,0
+DVYA.US,D,20230103,000000,33.88,33.9899,33.8409,33.9008,2630,0
+DVYA.US,D,20230104,000000,34.5,34.5,34.33,34.41,15274,0
+DVYA.US,D,20230105,000000,34,34.11,34,34.0291,1240,0
+DVYA.US,D,20230106,000000,34.38,34.64,34.38,34.64,2470,0
+DVYA.US,D,20230109,000000,34.75,34.8,34.54,34.54,4673,0
+DVYA.US,D,20230110,000000,34.6,34.6,34.5929,34.5929,1065,0
+DVYA.US,D,20230111,000000,34.73,34.86,34.71,34.86,9472,0
+DVYA.US,D,20230112,000000,35.05,35.5099,34.98,35.4317,7938,0
+DVYA.US,D,20230113,000000,35.54,35.81,35.54,35.8036,7479,0
+DVYA.US,D,20230117,000000,35.6564,35.75,35.65,35.7103,4100,0
+DVYA.US,D,20230118,000000,35.95,36.03,35.53,35.53,15178,0
+DVYA.US,D,20230119,000000,35.65,35.85,35.57,35.75,7034,0
+DVYA.US,D,20230120,000000,35.81,36.2396,35.81,36.17,5192,0
+DVYA.US,D,20230123,000000,36.15,36.42,36.03,36.29,23872,0
+DVYA.US,D,20230124,000000,36.3,36.4299,36.3,36.4133,3026,0
+DVYA.US,D,20230125,000000,36.45,36.7699,36.43,36.7195,7367,0
+DVYA.US,D,20230126,000000,36.8,36.8,36.6,36.7,1082,0
+DVYA.US,D,20230127,000000,36.66,36.7597,36.56,36.6233,7476,0
+DVYA.US,D,20230130,000000,36.3501,36.49,36.3196,36.3196,11680,0
+DVYA.US,D,20230131,000000,36,36.1689,35.81,36.1689,21868,0
+DVYA.US,D,20230201,000000,36.18,36.54,36.04,36.3916,2194,0
+DVYA.US,D,20230202,000000,36.1701,36.21,36.03,36.1065,24080,0
+DVYA.US,D,20230203,000000,35.695,35.7114,35.57,35.58,2085,0
+DVYA.US,D,20230206,000000,35.21,35.21,34.98,35.188,7715,0
+DVYA.US,D,20230207,000000,35.15,35.51,35.085,35.51,7751,0
+DVYA.US,D,20230208,000000,35.47,35.59,35.3484,35.46,5387,0
+DVYA.US,D,20230209,000000,35.6611,35.6611,35.455,35.4741,1119,0
+DVYA.US,D,20230210,000000,35.48,35.53,35.43,35.53,4598,0
+DVYA.US,D,20230213,000000,35.3,35.4603,35.3,35.4603,2729,0
+DVYA.US,D,20230214,000000,35.275,35.44,35.275,35.4392,5205,0
+DVYA.US,D,20230215,000000,34.99,35.1344,34.91,35.1344,5702,0
+DVYA.US,D,20230216,000000,35.217,35.217,35.217,35.217,266,0
+DVYA.US,D,20230217,000000,35.065,35.19,35.065,35.19,490,0
+DVYA.US,D,20230221,000000,35.38,35.38,35.19,35.19,10265,0
+DVYA.US,D,20230222,000000,35.2,35.2,34.9811,34.9811,5317,0
+DVYA.US,D,20230223,000000,35.01,35.01,34.76,34.9212,2225,0
+DVYA.US,D,20230224,000000,34.43,34.43,34.28,34.39,1561,0
+DVYA.US,D,20230227,000000,34.66,34.68,34.56,34.6551,3532,0
+DVYA.US,D,20230228,000000,34.35,34.4299,34.2514,34.2514,5782,0
+DVYA.US,D,20230301,000000,34.649,34.69,34.58,34.66,3571,0
+DVYA.US,D,20230302,000000,34.54,34.749,34.509,34.6874,6532,0
+DVYA.US,D,20230303,000000,34.9226,35.12,34.9226,35.12,2339,0
+DVYA.US,D,20230306,000000,35.12,35.12,35,35.03,9387,0
+DVYA.US,D,20230307,000000,35.06,35.06,34.69,34.69,2948,0
+DVYA.US,D,20230308,000000,34.72,34.835,34.72,34.7711,1463,0
+DVYA.US,D,20230309,000000,35,35,34.5485,34.5485,1451,0
+DVYA.US,D,20230310,000000,34.34,34.34,33.97,34.0062,6899,0
+DVYA.US,D,20230313,000000,33.79,33.79,33.6099,33.64,3285,0
+DVYA.US,D,20230314,000000,33.69,33.7169,33.63,33.7169,878,0
+DVYA.US,D,20230315,000000,33.33,33.33,33,33.2149,5088,0
+DVYA.US,D,20230316,000000,32.83,33.4096,32.83,33.4096,2963,0
+DVYA.US,D,20230317,000000,33.31,33.31,33.16,33.1824,3445,0
+DVYA.US,D,20230320,000000,33.18,33.33,33.18,33.2913,19518,0
+DVYA.US,D,20230321,000000,33.4,33.47,33.34,33.47,831,0
+DVYA.US,D,20230322,000000,33.5,33.77,33.47,33.51,1260,0
+DVYA.US,D,20230323,000000,33.158,33.158,32.92,33.03,2875,0
+DVYA.US,D,20230324,000000,32.9699,33.1599,32.9,33.1203,6134,0
+DVYA.US,D,20230327,000000,33.28,33.35,33.1638,33.293,2970,0
+DVYA.US,D,20230328,000000,33.559,33.569,33.45,33.5204,3455,0
+DVYA.US,D,20230329,000000,33.68,33.68,33.5199,33.5436,4569,0
+DVYA.US,D,20230330,000000,33.946,34,33.9349,33.9434,3036,0
+DVYA.US,D,20230331,000000,33.86,33.862,33.83,33.862,1416,0
+DVYA.US,D,20230403,000000,34.17,34.28,34.0847,34.28,3090,0
+DVYA.US,D,20230404,000000,34.259,34.29,34.1958,34.29,2635,0
+DVYA.US,D,20230405,000000,34.03,34.06,34,34.06,1146,0
+DVYA.US,D,20230406,000000,33.9,34.05,33.83,34.02,1681,0
+DVYA.US,D,20230410,000000,33.973,34.11,33.973,34.0762,1133,0
+DVYA.US,D,20230411,000000,34.34,34.56,34.3299,34.38,20091,0
+DVYA.US,D,20230412,000000,34.61,34.6777,34.4413,34.4413,6147,0
+DVYA.US,D,20230413,000000,34.8515,34.8515,34.8515,34.8515,138,0
+DVYA.US,D,20230414,000000,34.6563,34.6563,34.4236,34.4539,2340,0
+DVYA.US,D,20230417,000000,34.47,34.5833,34.4598,34.5833,2486,0
+DVYA.US,D,20230418,000000,34.58,34.6167,34.5675,34.6167,1966,0
+DVYA.US,D,20230419,000000,34.38,34.4282,34.37,34.3945,1448,0
+DVYA.US,D,20230420,000000,34.4813,34.4813,34.3998,34.3998,1149,0
+DVYA.US,D,20230421,000000,34.31,34.3244,34.305,34.3244,888,0
+DVYA.US,D,20230424,000000,34.09,34.15,34.06,34.1428,3372,0
+DVYA.US,D,20230425,000000,33.82,33.89,33.69,33.7347,2522,0
+DVYA.US,D,20230426,000000,33.8401,33.8436,33.7566,33.7709,1306,0
+DVYA.US,D,20230427,000000,34.01,34.18,34.01,34.1751,3312,0
+DVYA.US,D,20230428,000000,34.04,34.249,34.04,34.22,7595,0
+DVYA.US,D,20230501,000000,34.07,34.07,33.97,34.0103,2107,0
+DVYA.US,D,20230502,000000,33.4998,33.51,33.44,33.51,3298,0
+DVYA.US,D,20230503,000000,33.52,33.62,33.4553,33.4627,5718,0
+DVYA.US,D,20230504,000000,33.68,33.77,33.68,33.7344,1770,0
+DVYA.US,D,20230505,000000,33.92,34.3443,33.92,34.3443,6986,0
+DVYA.US,D,20230508,000000,34.5,34.5,34.4301,34.465,2366,0
+DVYA.US,D,20230509,000000,34.265,34.369,34.265,34.33,789,0
+DVYA.US,D,20230510,000000,34.2871,34.34,34.275,34.34,972,0
+DVYA.US,D,20230511,000000,33.795,33.91,33.795,33.91,1894,0
+DVYA.US,D,20230512,000000,33.86,33.86,33.685,33.77,6460,0
+DVYA.US,D,20230515,000000,33.82,34.08,33.82,34.08,4451,0
+DVYA.US,D,20230516,000000,33.628,33.66,33.5725,33.5725,2314,0
+DVYA.US,D,20230517,000000,33.37,33.564,33.37,33.564,3316,0
+DVYA.US,D,20230518,000000,33.6,33.6,33.4499,33.5589,3318,0
+DVYA.US,D,20230519,000000,33.64,33.6559,33.6006,33.6559,4038,0
+DVYA.US,D,20230522,000000,33.52,33.54,33.5,33.5017,3583,0
+DVYA.US,D,20230523,000000,33.11,33.2101,33.1,33.1,4276,0
+DVYA.US,D,20230524,000000,32.94,32.94,32.65,32.7011,4735,0
+DVYA.US,D,20230525,000000,32.5,32.5,32.3201,32.4055,4372,0
+DVYA.US,D,20230526,000000,32.5001,32.7,32.5001,32.7,5154,0
+DVYA.US,D,20230530,000000,32.51,32.5199,32.3897,32.4448,2954,0
+DVYA.US,D,20230531,000000,32,32.0604,31.87,32.0597,4646,0
+DVYA.US,D,20230601,000000,32.13,32.385,32.07,32.3731,3074,0
+DVYA.US,D,20230602,000000,32.73,32.93,32.73,32.91,3288,0
+DVYA.US,D,20230605,000000,33.01,33.03,32.91,32.91,1078,0
+DVYA.US,D,20230606,000000,32.9642,33.18,32.9642,33.1675,8447,0
+DVYA.US,D,20230607,000000,32.219,32.22,32.0129,32.0129,3021,0
+DVYA.US,D,20230608,000000,32.229,32.38,32.19,32.37,2601,0
+DVYA.US,D,20230609,000000,32.43,32.47,32.36,32.41,3382,0
+DVYA.US,D,20230612,000000,32.339,32.42,32.2563,32.3463,9865,0
+DVYA.US,D,20230613,000000,32.71,32.71,32.54,32.55,3170,0
+DVYA.US,D,20230614,000000,32.67,32.87,32.67,32.717,7826,0
+DVYA.US,D,20230615,000000,32.83,33.1969,32.83,33.1771,2317,0
+DVYA.US,D,20230616,000000,33.25,33.25,33.1059,33.1059,1621,0
+DVYA.US,D,20230620,000000,33.01,33.01,32.73,32.73,2391,0
+DVYA.US,D,20230621,000000,32.8775,32.8817,32.8775,32.8817,761,0
+DVYA.US,D,20230622,000000,32.59,32.59,32.4001,32.4804,1169,0
+DVYA.US,D,20230623,000000,31.89,31.9,31.8207,31.8207,1300,0
+DVYA.US,D,20230626,000000,31.8967,31.991,31.89,31.9535,4162,0
+DVYA.US,D,20230627,000000,32.4,32.4895,32.3755,32.475,4719,0
+DVYA.US,D,20230628,000000,32.5304,32.59,32.5304,32.5332,1305,0
+DVYA.US,D,20230629,000000,32.41,32.4956,32.41,32.4956,1123,0
+DVYA.US,D,20230630,000000,32.7903,32.8801,32.7903,32.8466,4895,0
+DVYA.US,D,20230703,000000,33.11,33.18,33.11,33.1127,1859,0
+DVYA.US,D,20230705,000000,33.239,33.239,33.0609,33.1261,4452,0
+DVYA.US,D,20230706,000000,32.38,32.38,32.305,32.3482,2899,0
+DVYA.US,D,20230707,000000,32.584,32.7701,32.584,32.7288,4468,0
+DVYA.US,D,20230710,000000,32.46,32.57,32.46,32.5659,1100,0
+DVYA.US,D,20230711,000000,32.725,32.8825,32.69,32.8825,7014,0
+DVYA.US,D,20230712,000000,33.16,33.369,33.16,33.32,2198,0
+DVYA.US,D,20230713,000000,33.811,33.8979,33.811,33.8979,1187,0
+DVYA.US,D,20230714,000000,33.84,33.85,33.7847,33.7847,1358,0
+DVYA.US,D,20230717,000000,33.5708,33.77,33.5708,33.7226,2163,0
+DVYA.US,D,20230718,000000,33.8127,33.94,33.78,33.8728,4751,0
+DVYA.US,D,20230719,000000,33.8501,33.89,33.85,33.89,3584,0
+DVYA.US,D,20230720,000000,33.9557,33.9557,33.861,33.9064,7132,0
+DVYA.US,D,20230721,000000,33.8,33.8,33.705,33.7053,796,0
+DVYA.US,D,20230724,000000,33.75,33.94,33.72,33.81,2856,0
+DVYA.US,D,20230725,000000,34.01,34.1199,34.01,34.06,5680,0
+DVYA.US,D,20230726,000000,34.16,34.3243,34.1521,34.2497,3382,0
+DVYA.US,D,20230727,000000,34.525,34.525,34.2021,34.2021,2533,0
+DVYA.US,D,20230728,000000,34.42,34.46,34.3,34.3,2526,0
+DVYA.US,D,20230731,000000,34.28,34.5028,34.28,34.4573,5587,0
+DVYA.US,D,20230801,000000,34.16,34.16,34.031,34.0767,4460,0
+DVYA.US,D,20230802,000000,33.78,33.78,33.4701,33.4701,1864,0
+DVYA.US,D,20230803,000000,33.4818,33.6003,33.4818,33.6003,915,0
+DVYA.US,D,20230804,000000,33.881,33.91,33.6601,33.6601,1409,0
+DVYA.US,D,20230807,000000,33.7133,33.792,33.7133,33.792,819,0
+DVYA.US,D,20230808,000000,33.5,33.56,33.3801,33.56,4893,0
+DVYA.US,D,20230809,000000,33.4001,33.515,33.4001,33.515,1224,0
+DVYA.US,D,20230810,000000,33.85,33.93,33.5893,33.5893,1174,0
+DVYA.US,D,20230811,000000,33.708,33.708,33.554,33.5624,888,0
+DVYA.US,D,20230814,000000,33.26,33.34,33.12,33.3209,2714,0
+DVYA.US,D,20230815,000000,33.1,33.1,32.9445,32.9445,2504,0
+DVYA.US,D,20230816,000000,32.908,32.908,32.6299,32.6299,4832,0
+DVYA.US,D,20230817,000000,32.64,32.649,32.46,32.5,6843,0
+DVYA.US,D,20230818,000000,32.35,32.61,32.35,32.6005,4929,0
+DVYA.US,D,20230821,000000,32.41,32.5019,32.3205,32.5019,2549,0
+DVYA.US,D,20230822,000000,32.56,32.56,32.49,32.55,859,0
+DVYA.US,D,20230823,000000,33.07,33.07,32.901,32.9445,15950,0
+DVYA.US,D,20230824,000000,32.8,32.8,32.43,32.43,6134,0
+DVYA.US,D,20230825,000000,32.62,32.62,32.5,32.55,4542,0
+DVYA.US,D,20230828,000000,32.874,32.895,32.874,32.8892,1838,0
+DVYA.US,D,20230829,000000,32.94,33.285,32.94,33.2801,1946,0
+DVYA.US,D,20230830,000000,33.35,33.35,33.17,33.2104,1288,0
+DVYA.US,D,20230831,000000,33.2,33.29,33.18,33.2,827,0
+DVYA.US,D,20230901,000000,33.62,33.69,33.5295,33.5295,3031,0
+DVYA.US,D,20230905,000000,33.49,33.49,33.24,33.24,6729,0
+DVYA.US,D,20230906,000000,33.24,33.24,33.09,33.1123,939,0
+DVYA.US,D,20230907,000000,33.0139,33.0139,33.0139,33.0139,151,0
+DVYA.US,D,20230908,000000,33.05,33.05,32.8957,32.8957,1350,0
+DVYA.US,D,20230911,000000,33.25,33.27,33.2451,33.2451,966,0
+DVYA.US,D,20230912,000000,33.1,33.165,33.1,33.13,735,0
+DVYA.US,D,20230913,000000,33.04,33.1059,33.04,33.0601,3693,0
+DVYA.US,D,20230914,000000,33.6326,33.6326,33.6088,33.6088,1971,0
+DVYA.US,D,20230915,000000,33.51,33.51,33.37,33.37,3579,0
+DVYA.US,D,20230918,000000,33.35,33.35,33.318,33.318,491,0
+DVYA.US,D,20230919,000000,33.585,33.61,33.585,33.6024,1006,0
+DVYA.US,D,20230920,000000,33.56,33.703,33.34,33.34,1445,0
+DVYA.US,D,20230921,000000,33,33,32.8708,32.8708,1225,0
+DVYA.US,D,20230922,000000,33.26,33.322,33.156,33.157,2658,0
+DVYA.US,D,20230925,000000,32.9,33.03,32.88,32.99,4429,0
+DVYA.US,D,20230926,000000,32.18,32.18,32.0667,32.075,4506,0
+DVYA.US,D,20230927,000000,32.1,32.1179,32.02,32.0251,1905,0
+DVYA.US,D,20230928,000000,32.23,32.5,32.23,32.4014,2242,0
+DVYA.US,D,20230929,000000,32.26,32.26,32.0461,32.0461,1188,0
+DVYA.US,D,20231002,000000,31.93,31.93,31.57,31.63,7706,0
+DVYA.US,D,20231003,000000,31.15,31.16,31.0538,31.12,3545,0
+DVYA.US,D,20231004,000000,31.07,31.07,30.8255,30.9501,2572,0
+DVYA.US,D,20231005,000000,31.17,31.327,31.17,31.327,2090,0
+DVYA.US,D,20231006,000000,31.46,31.55,31.46,31.5079,778,0
+DVYA.US,D,20231009,000000,31.21,31.465,31.21,31.465,754,0
+DVYA.US,D,20231010,000000,31.88,32.09,31.88,32.065,2701,0
+DVYA.US,D,20231011,000000,31.94,32.01,31.69,31.8,5935,0
+DVYA.US,D,20231012,000000,31.99,31.99,31.5877,31.5877,3203,0
+DVYA.US,D,20231013,000000,31.361,31.361,31.27,31.3113,1601,0
+DVYA.US,D,20231016,000000,31.32,31.62,31.32,31.58,7857,0
+DVYA.US,D,20231017,000000,31.63,31.73,31.61,31.649,2482,0
+DVYA.US,D,20231018,000000,31.31,31.319,31.0748,31.0748,11892,0
+DVYA.US,D,20231019,000000,31,31,30.8879,30.8879,873,0
+DVYA.US,D,20231020,000000,30.761,30.761,30.6794,30.6794,900,0
+DVYA.US,D,20231023,000000,30.57,30.73,30.49,30.63,2214,0
+DVYA.US,D,20231024,000000,30.8302,30.9,30.8302,30.9,673,0
+DVYA.US,D,20231025,000000,30.64,30.71,30.64,30.6798,884,0
+DVYA.US,D,20231026,000000,30.5466,30.5697,30.4601,30.5697,894,0
+DVYA.US,D,20231027,000000,31.02,31.02,30.79,30.81,4185,0
+DVYA.US,D,20231030,000000,31.02,31.1047,31.01,31.1047,3740,0
+DVYA.US,D,20231031,000000,30.9765,31.0715,30.9765,31.0715,728,0
+DVYA.US,D,20231101,000000,31.31,31.46,31.31,31.4588,811,0
+DVYA.US,D,20231102,000000,31.74,31.97,31.74,31.969,4153,0
+DVYA.US,D,20231103,000000,32.32,32.51,32.32,32.496,897,0
+DVYA.US,D,20231106,000000,32.25,32.2597,32.0885,32.0885,1136,0
+DVYA.US,D,20231107,000000,31.7472,31.8,31.726,31.8,3571,0
+DVYA.US,D,20231108,000000,31.68,31.68,31.46,31.5,1937,0
+DVYA.US,D,20231109,000000,31.6887,31.6887,31.5101,31.5183,448,0
+DVYA.US,D,20231110,000000,31.69,31.73,31.52,31.7231,3623,0
+DVYA.US,D,20231113,000000,31.68,31.8877,31.68,31.865,828,0
+DVYA.US,D,20231114,000000,32.48,32.625,32.48,32.5997,3765,0
+DVYA.US,D,20231115,000000,32.65,32.8,32.6061,32.6061,3476,0
+DVYA.US,D,20231116,000000,32.32,32.3961,32.29,32.3395,1082,0
+DVYA.US,D,20231117,000000,32.5448,32.58,32.5299,32.5728,1767,0
+DVYA.US,D,20231120,000000,32.7652,32.835,32.7652,32.8113,404,0
+DVYA.US,D,20231121,000000,32.85,32.85,32.7601,32.8113,1007,0
+DVYA.US,D,20231122,000000,32.91,32.9697,32.88,32.9595,3199,0
+DVYA.US,D,20231124,000000,32.9999,32.9999,32.96,32.9873,2224,0
+DVYA.US,D,20231127,000000,32.9999,32.9999,32.955,32.955,561,0
+DVYA.US,D,20231128,000000,33,33.2386,33,33.1674,968,0
+DVYA.US,D,20231129,000000,32.88,33.0499,32.88,32.9065,4376,0
+DVYA.US,D,20231130,000000,33.025,33.0918,32.9601,33.0504,1218,0
+DVYA.US,D,20231201,000000,33.12,33.4888,33.12,33.48,6650,0
+DVYA.US,D,20231204,000000,33.3559,33.47,33.23,33.2756,3986,0
+DVYA.US,D,20231205,000000,32.9,33.06,32.9,33.0294,7515,0
+DVYA.US,D,20231206,000000,33.69,33.7,33.4,33.4,1876,0
+DVYA.US,D,20231207,000000,33.49,33.735,33.49,33.7086,1061,0
+DVYA.US,D,20231208,000000,33.3801,33.57,33.3801,33.5481,1083,0
+DVYA.US,D,20231211,000000,33.61,33.75,33.61,33.7351,2250,0
+DVYA.US,D,20231212,000000,33.5865,33.7387,33.5865,33.7387,688,0
+DVYA.US,D,20231213,000000,33.715,34.3927,33.695,34.3927,8641,0
+DVYA.US,D,20231214,000000,34.58,34.8716,34.58,34.7698,4849,0
+DVYA.US,D,20231215,000000,35.0994,35.0994,34.8283,34.8283,912,0
+DVYA.US,D,20231218,000000,35.22,35.22,35.11,35.1291,10858,0
+DVYA.US,D,20231219,000000,35.4993,35.53,35.41,35.49,5793,0
+DVYA.US,D,20231220,000000,35,35.01,34.5449,34.5449,2876,0
+DVYA.US,D,20231221,000000,35.31,35.3265,35.1401,35.3265,5226,0
+DVYA.US,D,20231222,000000,35.61,35.66,35.53,35.63,5711,0
+DVYA.US,D,20231226,000000,35.46,35.53,35.46,35.526,4479,0
+DVYA.US,D,20231227,000000,35.85,35.87,35.69,35.8033,13342,0
+DVYA.US,D,20231228,000000,35.9999,35.9999,35.81,35.8276,9701,0
+DVYA.US,D,20231229,000000,35.8514,35.8599,35.7242,35.758,4599,0
+DVYA.US,D,20240102,000000,35.68,35.7699,35.5082,35.5082,4721,0
+DVYA.US,D,20240103,000000,35.2,35.3999,35.2,35.3429,11247,0
+DVYA.US,D,20240104,000000,35.52,35.72,35.52,35.5623,2116,0
+DVYA.US,D,20240105,000000,35.69,35.8547,35.5801,35.6127,7055,0
+DVYA.US,D,20240108,000000,35.35,35.6484,35.33,35.6484,2501,0
+DVYA.US,D,20240109,000000,35.466,35.4999,35.42,35.4505,3249,0
+DVYA.US,D,20240110,000000,35.58,35.58,35.5,35.5187,3727,0
+DVYA.US,D,20240111,000000,35.43,35.5862,35.2807,35.5862,7264,0
+DVYA.US,D,20240112,000000,35.81,35.96,35.7544,35.7898,11490,0
+DVYA.US,D,20240116,000000,35.8,35.8,35.4353,35.4353,9041,0
+DVYA.US,D,20240117,000000,34.8,34.931,34.8,34.931,1744,0
+DVYA.US,D,20240118,000000,35.1,35.23,35.1,35.2154,11092,0
+DVYA.US,D,20240119,000000,35.07,35.2625,35,35.2625,3284,0
+DVYA.US,D,20240122,000000,35.26,35.265,35.2017,35.2071,1733,0
+DVYA.US,D,20240123,000000,35.13,35.3199,35.125,35.2861,1809,0
+DVYA.US,D,20240124,000000,35.74,35.74,35.52,35.5325,4228,0
+DVYA.US,D,20240125,000000,35.63,35.78,35.63,35.78,1987,0
+DVYA.US,D,20240126,000000,35.76,35.76,35.6937,35.6937,1305,0
+DVYA.US,D,20240129,000000,35.725,35.95,35.71,35.9235,3135,0
+DVYA.US,D,20240130,000000,35.57,35.7654,35.57,35.7654,3902,0
+DVYA.US,D,20240131,000000,35.8192,35.8192,35.5084,35.5084,2044,0
+DVYA.US,D,20240201,000000,35.7196,35.83,35.675,35.8021,5417,0
+DVYA.US,D,20240202,000000,35.5,35.54,35.41,35.475,7528,0
+DVYA.US,D,20240205,000000,35.14,35.145,35.0001,35.135,5198,0
+DVYA.US,D,20240206,000000,35.49,35.7196,35.49,35.7196,3254,0
+DVYA.US,D,20240207,000000,35.87,35.87,35.7244,35.8139,2880,0
+DVYA.US,D,20240208,000000,35.48,35.48,35.245,35.4015,7645,0
+DVYA.US,D,20240209,000000,35.24,35.47,35.194,35.4642,2355,0
+DVYA.US,D,20240212,000000,35.79,35.82,35.75,35.7703,3220,0
+DVYA.US,D,20240213,000000,35.61,35.61,35.287,35.287,11027,0
+DVYA.US,D,20240214,000000,35.6452,35.76,35.61,35.76,2287,0
+DVYA.US,D,20240215,000000,35.89,36.19,35.89,36.155,5772,0
+DVYA.US,D,20240216,000000,36.06,36.29,36.06,36.2304,1247,0
+DVYA.US,D,20240220,000000,36.35,36.4,36.25,36.3165,4194,0
+DVYA.US,D,20240221,000000,36.54,36.54,36.4314,36.492,2517,0
+DVYA.US,D,20240222,000000,36.56,36.6289,36.51,36.6289,1781,0
+DVYA.US,D,20240223,000000,36.655,36.7199,36.63,36.63,1569,0
+DVYA.US,D,20240226,000000,36.37,36.37,36.23,36.3299,6553,0
+DVYA.US,D,20240227,000000,36.23,36.35,36.23,36.3203,8989,0
+DVYA.US,D,20240228,000000,36.05,36.08,36.035,36.055,875,0
+DVYA.US,D,20240229,000000,36.3243,36.3243,36.1107,36.2179,1228,0
+DVYA.US,D,20240301,000000,36.38,36.4753,36.38,36.4753,2148,0
+DVYA.US,D,20240304,000000,36.15,36.1927,35.93,35.94,38596,0
+DVYA.US,D,20240305,000000,35.98,36.17,35.98,36,6861,0
+DVYA.US,D,20240306,000000,36.56,36.665,36.56,36.665,1907,0
+DVYA.US,D,20240307,000000,36.812,36.9584,36.812,36.9134,3572,0
+DVYA.US,D,20240308,000000,36.93,37,36.7301,36.815,15607,0
+DVYA.US,D,20240311,000000,36.24,36.3231,36.24,36.3192,914,0
+DVYA.US,D,20240312,000000,36.4979,36.4995,36.4498,36.4995,1967,0
+DVYA.US,D,20240313,000000,36.556,36.669,36.53,36.5807,12830,0
+DVYA.US,D,20240314,000000,36.48,36.48,36.2,36.2653,3937,0
+DVYA.US,D,20240315,000000,36.42,36.4224,36.3383,36.345,6049,0
+DVYA.US,D,20240318,000000,36.32,36.32,36.1267,36.1267,12163,0
+DVYA.US,D,20240319,000000,36.2,36.4023,36.2,36.4023,12319,0
+DVYA.US,D,20240320,000000,36.29,36.72,36.265,36.72,1516,0
+DVYA.US,D,20240321,000000,36.62,36.62,36.41,36.45,5253,0
+DVYA.US,D,20240322,000000,36.17,36.17,36.05,36.0837,4606,0
+DVYA.US,D,20240325,000000,36.01,36.2,36.01,36.05,4226,0
+DVYA.US,D,20240326,000000,36.13,36.1485,36.057,36.057,1710,0
+DVYA.US,D,20240327,000000,36.1091,36.2902,36.1091,36.2902,1191,0
+DVYA.US,D,20240328,000000,36.2596,36.2596,36.205,36.2104,2416,0
+DVYA.US,D,20240401,000000,36.19,36.3,36.09,36.185,2369,0
+DVYA.US,D,20240402,000000,36.18,36.4577,36.18,36.4392,1708,0
+DVYA.US,D,20240403,000000,36.06,36.54,36.06,36.4801,3838,0
+DVYA.US,D,20240404,000000,36.82,36.82,36.2722,36.2722,3672,0
+DVYA.US,D,20240405,000000,36.31,36.3752,36.2,36.3745,1975,0
+DVYA.US,D,20240408,000000,36.46,36.6072,36.45,36.6072,2181,0
+DVYA.US,D,20240409,000000,36.82,36.98,36.77,36.8928,3702,0
+DVYA.US,D,20240410,000000,36.45,36.45,36.32,36.3826,1720,0
+DVYA.US,D,20240411,000000,36.48,36.48,36.1822,36.3758,5231,0
+DVYA.US,D,20240412,000000,36.1,36.1,35.7705,35.7825,4168,0
+DVYA.US,D,20240415,000000,36.04,36.04,35.6592,35.6592,1780,0
+DVYA.US,D,20240416,000000,35.05,35.14,35.0355,35.0355,908,0
+DVYA.US,D,20240417,000000,35.6388,35.6388,35.31,35.4286,3064,0
+DVYA.US,D,20240418,000000,35.4439,35.5445,35.35,35.3599,1146,0
+DVYA.US,D,20240419,000000,35.27,35.55,35.27,35.3611,1937,0
+DVYA.US,D,20240422,000000,35.74,35.9301,35.74,35.8857,3476,0
+DVYA.US,D,20240423,000000,35.96,36.19,35.8414,36.1857,3153,0
+DVYA.US,D,20240424,000000,36.14,36.31,36.14,36.24,1324,0
+DVYA.US,D,20240425,000000,35.89,36.17,35.89,36.17,1439,0
+DVYA.US,D,20240426,000000,36.3,36.435,36.3,36.4099,517,0
+DVYA.US,D,20240429,000000,36.5,36.6813,36.5,36.6813,1441,0
+DVYA.US,D,20240430,000000,36.58,36.58,36.1652,36.1652,1580,0
+DVYA.US,D,20240501,000000,36.07,36.45,36.04,36.1307,2181,0
+DVYA.US,D,20240502,000000,36.56,36.8803,36.5,36.8803,3112,0
+DVYA.US,D,20240503,000000,37.14,37.15,36.9947,37.15,2457,0
+DVYA.US,D,20240506,000000,37.18,37.3594,37.18,37.305,6088,0
+DVYA.US,D,20240507,000000,37.3407,37.4787,37.3407,37.3954,5913,0
+DVYA.US,D,20240508,000000,36.97,37.01,36.92,37,4381,0
+DVYA.US,D,20240509,000000,37.02,37.23,37.02,37.21,953,0
+DVYA.US,D,20240510,000000,37.53,37.5675,37.46,37.5177,1161,0
+DVYA.US,D,20240513,000000,37.68,37.805,37.67,37.69,2321,0
+DVYA.US,D,20240514,000000,37.77,37.85,37.68,37.76,3919,0
+DVYA.US,D,20240515,000000,37.78,37.99,37.78,37.9823,1187,0
+DVYA.US,D,20240516,000000,38,38.23,38,38.167,4861,0
+DVYA.US,D,20240517,000000,38.38,38.635,38.37,38.635,6073,0
+DVYA.US,D,20240520,000000,38.64,38.6499,38.59,38.6268,5217,0
+DVYA.US,D,20240521,000000,38.5601,38.6287,38.51,38.5822,3296,0
+DVYA.US,D,20240522,000000,38.42,38.42,37.95,38.0218,9353,0
+DVYA.US,D,20240523,000000,38.03,38.12,37.5608,37.6824,4340,0
+DVYA.US,D,20240524,000000,37.735,37.9583,37.735,37.84,1610,0
+DVYA.US,D,20240528,000000,37.75,37.9301,37.61,37.6289,5341,0
+DVYA.US,D,20240529,000000,37.15,37.15,37.01,37.0266,3570,0
+DVYA.US,D,20240530,000000,37.055,37.17,37.02,37.0856,1170,0
+DVYA.US,D,20240531,000000,37.11,37.1228,36.8501,37.1228,1998,0
+DVYA.US,D,20240603,000000,37.48,37.49,37.28,37.3501,6759,0
+DVYA.US,D,20240604,000000,37.26,37.26,37.08,37.205,3857,0
+DVYA.US,D,20240605,000000,37.03,37.1806,37.01,37.1806,1198,0
+DVYA.US,D,20240606,000000,37.18,37.248,37.05,37.2403,2284,0
+DVYA.US,D,20240607,000000,36.9,36.9,36.68,36.7224,7580,0
+DVYA.US,D,20240610,000000,36.79,36.83,36.7,36.7909,5726,0
+DVYA.US,D,20240611,000000,35.65,35.65,35.47,35.5438,12385,0
+DVYA.US,D,20240612,000000,36,36.028,35.78,35.8396,5638,0
+DVYA.US,D,20240613,000000,35.75,35.75,35.5,35.57,5159,0
+DVYA.US,D,20240614,000000,35.27,35.28,35.14,35.2645,6404,0
+DVYA.US,D,20240617,000000,35.22,35.3417,35.14,35.3417,3287,0
+DVYA.US,D,20240618,000000,35.46,35.4635,35.4529,35.4529,761,0
+DVYA.US,D,20240620,000000,35.51,35.51,35.3,35.3998,7720,0
+DVYA.US,D,20240621,000000,35.14,35.1699,35.09,35.1412,5224,0
+DVYA.US,D,20240624,000000,35.26,35.26,35.2,35.2113,642,0
+DVYA.US,D,20240625,000000,35.13,35.1751,35.13,35.1751,377,0
+DVYA.US,D,20240626,000000,35.0326,35.0326,35.0247,35.0247,2420,0
+DVYA.US,D,20240627,000000,35.13,35.35,35.0901,35.1206,3764,0
+DVYA.US,D,20240628,000000,35.17,35.17,35.0988,35.0988,597,0
+DVYA.US,D,20240701,000000,35.17,35.1799,35.13,35.1452,746,0
+DVYA.US,D,20240702,000000,35.26,35.406,35.26,35.406,2524,0
+DVYA.US,D,20240703,000000,35.66,35.94,35.66,35.94,860,0
+DVYA.US,D,20240705,000000,35.8372,35.9517,35.8372,35.9517,669,0
+DVYA.US,D,20240708,000000,35.805,35.805,35.66,35.7234,1363,0
+DVYA.US,D,20240709,000000,35.9,35.91,35.82,35.8645,2742,0
+DVYA.US,D,20240710,000000,36.15,36.2492,36.1353,36.1929,3895,0
+DVYA.US,D,20240711,000000,36.45,36.53,36.4009,36.455,5105,0
+DVYA.US,D,20240712,000000,37.01,37.23,37.01,37.1282,14189,0
+DVYA.US,D,20240715,000000,36.8873,36.8873,36.7199,36.7199,962,0
+DVYA.US,D,20240716,000000,36.55,36.71,36.48,36.71,2441,0
+DVYA.US,D,20240717,000000,36.64,36.64,36.57,36.6137,1055,0
+DVYA.US,D,20240718,000000,36.64,36.64,36.2226,36.2226,1669,0
+DVYA.US,D,20240719,000000,36.14,36.18,35.94,35.971,10326,0
+DVYA.US,D,20240722,000000,36.12,36.1601,36.0387,36.1601,1923,0
+DVYA.US,D,20240723,000000,36.0051,36.0051,35.972,35.9924,1192,0
+DVYA.US,D,20240724,000000,35.968,35.968,35.7249,35.7249,1382,0
+DVYA.US,D,20240725,000000,35.67,35.823,35.5961,35.5961,1296,0
+DVYA.US,D,20240726,000000,35.81,35.9313,35.73,35.8284,4218,0
+DVYA.US,D,20240729,000000,35.67,35.67,35.53,35.6228,10854,0
+DVYA.US,D,20240730,000000,35.4,35.44,35.37,35.4096,2319,0
+DVYA.US,D,20240731,000000,35.81,35.9306,35.81,35.9306,1717,0
+DVYA.US,D,20240801,000000,35.83,35.8455,35.2401,35.3259,2004,0
+DVYA.US,D,20240802,000000,35.24,35.24,35.11,35.1645,2457,0
+DVYA.US,D,20240805,000000,33.91,34.34,33.84,34.3321,4210,0
+DVYA.US,D,20240806,000000,34.27,34.76,34.27,34.5428,7572,0
+DVYA.US,D,20240807,000000,35.01,35.01,34.5981,34.5981,1036,0
+DVYA.US,D,20240808,000000,34.9908,35.29,34.96,35.2022,4950,0
+DVYA.US,D,20240809,000000,35.3113,35.3113,35.3113,35.3113,147,0
+DVYA.US,D,20240812,000000,35.3,35.32,35.2634,35.2634,1295,0
+DVYA.US,D,20240813,000000,35.52,35.7995,35.51,35.7995,5814,0
+DVYA.US,D,20240814,000000,35.52,35.5807,35.47,35.5533,10029,0
+DVYA.US,D,20240815,000000,35.75,35.91,35.75,35.885,1268,0
+DVYA.US,D,20240816,000000,35.98,36.1531,35.98,36.1401,3325,0
+DVYA.US,D,20240819,000000,36.37,36.7202,36.37,36.6756,2428,0
+DVYA.US,D,20240820,000000,36.5936,36.5936,36.5118,36.5118,531,0
+DVYA.US,D,20240821,000000,36.652,36.7093,36.652,36.7093,2997,0
+DVYA.US,D,20240822,000000,36.455,36.455,36.3199,36.33,1454,0
+DVYA.US,D,20240823,000000,36.52,36.9256,36.52,36.9256,1484,0
+DVYA.US,D,20240826,000000,37.11,37.1426,37.05,37.065,1635,0
+DVYA.US,D,20240827,000000,37.17,37.185,37.095,37.185,930,0
+DVYA.US,D,20240828,000000,37.0799,37.0799,36.865,36.9377,2767,0
+DVYA.US,D,20240829,000000,37.19,37.2799,37.19,37.265,1063,0
+DVYA.US,D,20240830,000000,37.36,37.36,37.239,37.239,445,0
+DVYA.US,D,20240903,000000,36.87,36.87,36.49,36.5489,5009,0
+DVYA.US,D,20240904,000000,36.6595,36.6595,36.47,36.5182,1615,0
+DVYA.US,D,20240905,000000,36.72,36.85,36.66,36.7427,4015,0
+DVYA.US,D,20240906,000000,36.618,36.618,36.18,36.2527,29813,0
+DVYA.US,D,20240909,000000,36.62,36.734,36.62,36.734,405,0
+DVYA.US,D,20240910,000000,36.415,36.485,36.355,36.4547,2300,0
+DVYA.US,D,20240911,000000,36.32,36.7718,36.32,36.7718,2493,0
+DVYA.US,D,20240912,000000,37.17,37.17,37.16,37.1644,400,0
+DVYA.US,D,20240913,000000,37.28,37.34,37.235,37.255,3992,0
+DVYA.US,D,20240916,000000,37.3,37.7153,37.3,37.7153,596,0
+DVYA.US,D,20240917,000000,37.88,37.93,37.73,37.8303,1664,0
+DVYA.US,D,20240918,000000,37.83,38.0675,37.6931,37.6931,2715,0
+DVYA.US,D,20240919,000000,38.4,38.4662,38.39,38.462,3027,0
+DVYA.US,D,20240920,000000,38.22,38.32,38.21,38.2301,1177,0
+DVYA.US,D,20240923,000000,38.46,38.6379,38.45,38.6371,3001,0
+DVYA.US,D,20240924,000000,38.86,39.1777,38.86,39.1777,3706,0
+DVYA.US,D,20240925,000000,38.1646,38.1646,38.031,38.071,854,0
+DVYA.US,D,20240926,000000,38.73,38.9035,38.57,38.8733,22406,0
+DVYA.US,D,20240927,000000,39.01,39.23,38.95,38.9812,3772,0
+DVYA.US,D,20240930,000000,39.03,39.08,38.7,38.7321,5331,0
+DVYA.US,D,20241001,000000,38.6115,38.7669,38.54,38.7669,5376,0
+DVYA.US,D,20241002,000000,39.3,39.3158,39.17,39.3028,5859,0
+DVYA.US,D,20241003,000000,38.54,38.7213,38.5,38.5612,3482,0
+DVYA.US,D,20241004,000000,38.6475,38.73,38.5701,38.7123,5206,0
+DVYA.US,D,20241007,000000,38.94,38.96,38.77,38.9466,3995,0
+DVYA.US,D,20241008,000000,38.37,38.37,37.98,38.1547,5235,0
+DVYA.US,D,20241009,000000,37.85,38.04,37.85,37.9784,2715,0
+DVYA.US,D,20241010,000000,37.9,38.08,37.9,38.0796,3465,0
+DVYA.US,D,20241011,000000,37.92,38.28,37.92,38.2335,2706,0
+DVYA.US,D,20241014,000000,38.1,38.32,38.1,38.2942,3974,0
+DVYA.US,D,20241015,000000,38.13,38.13,37.87,37.8727,7553,0
+DVYA.US,D,20241016,000000,38.1,38.12,38.0413,38.0413,2619,0
+DVYA.US,D,20241017,000000,38.07,38.07,38.01,38.025,1576,0
+DVYA.US,D,20241018,000000,38.27,38.3,38.1401,38.2493,1637,0
+DVYA.US,D,20241021,000000,38.0001,38.0001,37.8,37.805,2353,0
+DVYA.US,D,20241022,000000,37.8,37.9,37.8,37.858,11493,0
+DVYA.US,D,20241023,000000,37.77,37.77,37.5007,37.5357,3654,0
+DVYA.US,D,20241024,000000,37.54,37.57,37.5,37.5501,2091,0
+DVYA.US,D,20241025,000000,37.6,37.6,37.4589,37.4589,1972,0
+DVYA.US,D,20241028,000000,37.56,37.655,37.56,37.6327,653,0
+DVYA.US,D,20241029,000000,37.54,37.54,37.4138,37.4138,3101,0
+DVYA.US,D,20241030,000000,37.2,37.29,37.17,37.254,1130,0
+DVYA.US,D,20241031,000000,37.0625,37.0625,37.0488,37.0488,679,0
+DVYA.US,D,20241101,000000,37.4,37.47,37.34,37.34,4580,0
+DVYA.US,D,20241104,000000,37.51,37.51,37.3815,37.3815,848,0
+DVYA.US,D,20241105,000000,37.72,37.79,37.7111,37.7475,2782,0
+DVYA.US,D,20241106,000000,37.0602,37.35,37.0602,37.3394,2613,0
+DVYA.US,D,20241107,000000,38.26,38.4,38.26,38.3529,3746,0
+DVYA.US,D,20241108,000000,38.06,38.06,37.71,37.7735,3933,0
+DVYA.US,D,20241111,000000,37.5599,37.58,37.4564,37.4564,5743,0
+DVYA.US,D,20241112,000000,37.0837,37.31,36.9787,36.9787,2118,0
+DVYA.US,D,20241113,000000,36.865,36.865,36.82,36.8514,1885,0
+DVYA.US,D,20241114,000000,36.96,37.03,36.9014,36.9109,1401,0
+DVYA.US,D,20241115,000000,37.12,37.129,37.085,37.129,2124,0
+DVYA.US,D,20241118,000000,37.45,37.48,37.45,37.4614,1051,0
+DVYA.US,D,20241119,000000,37.36,37.69,37.36,37.6098,3541,0
+DVYA.US,D,20241120,000000,37.315,37.3583,37.252,37.3583,1017,0
+DVYA.US,D,20241121,000000,37.5,37.56,37.46,37.56,1762,0
+DVYA.US,D,20241122,000000,37.42,37.493,37.3519,37.493,3169,0
+DVYA.US,D,20241125,000000,37.25,37.25,37.2387,37.2387,767,0
+DVYA.US,D,20241126,000000,36.92,36.925,36.8459,36.8837,1928,0
+DVYA.US,D,20241127,000000,37.31,37.3274,37.2204,37.2733,2250,0
+DVYA.US,D,20241129,000000,37.4887,37.5456,37.27,37.5456,883,0
+DVYA.US,D,20241202,000000,37.3134,37.484,37.3001,37.484,2212,0
+DVYA.US,D,20241203,000000,37.7567,37.785,37.73,37.785,4373,0
+DVYA.US,D,20241204,000000,37.66,37.6829,37.62,37.6829,1301,0
+DVYA.US,D,20241205,000000,37.75,37.87,37.75,37.8157,2407,0
+DVYA.US,D,20241206,000000,37.68,37.68,37.5186,37.5186,6050,0
+DVYA.US,D,20241209,000000,38.19,38.28,38.091,38.091,5927,0
+DVYA.US,D,20241210,000000,37.6547,37.87,37.58,37.6896,5208,0
+DVYA.US,D,20241211,000000,37.43,37.56,37.43,37.5242,2558,0
+DVYA.US,D,20241212,000000,37.38,37.38,37.34,37.345,5209,0
+DVYA.US,D,20241213,000000,37.25,37.31,37.0009,37.0873,2662,0
+DVYA.US,D,20241216,000000,36.94,37,36.94,36.96,2338,0
+DVYA.US,D,20241217,000000,36.4,36.4,36.32,36.3742,1655,0
+DVYA.US,D,20241218,000000,36.26,36.26,35.5067,35.5067,27839,0
+DVYA.US,D,20241219,000000,35.55,35.55,35.325,35.328,6862,0
+DVYA.US,D,20241220,000000,35.309,35.58,35.19,35.3706,3948,0
+DVYA.US,D,20241223,000000,35.5206,35.8,35.48,35.8,4211,0
+DVYA.US,D,20241224,000000,35.9,35.9101,35.82,35.865,3124,0
+DVYA.US,D,20241226,000000,35.89,36.1601,35.89,36.1555,8595,0
+DVYA.US,D,20241227,000000,35.89,36.05,35.88,36.05,2670,0
+DVYA.US,D,20241230,000000,35.8499,36.06,35.84,35.89,3612,0
+DVYA.US,D,20241231,000000,35.8599,35.8599,35.8056,35.8056,1607,0
+DVYA.US,D,20250102,000000,35.88,35.88,35.657,35.7638,8559,0
+DVYA.US,D,20250103,000000,35.89,35.949,35.83,35.93,1683,0
+DVYA.US,D,20250106,000000,36.11,36.11,35.8872,35.9071,5095,0
+DVYA.US,D,20250107,000000,35.93,36.02,35.7,35.7073,5278,0
+DVYA.US,D,20250108,000000,35.675,35.8171,35.675,35.8171,1421,0
+DVYA.US,D,20250110,000000,35.43,35.56,35.18,35.326,2782,0
+DVYA.US,D,20250113,000000,35.2236,35.3407,35.17,35.3407,1343,0
+DVYA.US,D,20250114,000000,35.46,35.61,35.43,35.5749,20693,0
+DVYA.US,D,20250115,000000,35.94,36.07,35.76,35.8798,3087,0
+DVYA.US,D,20250116,000000,35.785,35.785,35.71,35.78,1983,0
+DVYA.US,D,20250117,000000,35.98,36.24,35.96,36.06,8793,0
+DVYA.US,D,20250121,000000,36.235,36.4699,36.235,36.4678,2077,0
+DVYA.US,D,20250122,000000,36.33,36.37,36.2528,36.2528,2353,0
+DVYA.US,D,20250123,000000,36.17,36.35,36.06,36.33,4503,0
+DVYA.US,D,20250124,000000,36.38,36.5,36.29,36.4,3988,0
+DVYA.US,D,20250127,000000,36.45,36.4788,36.407,36.46,1593,0
+DVYA.US,D,20250128,000000,36.24,36.2432,36.04,36.2432,2381,0
+DVYA.US,D,20250129,000000,36.2773,36.305,36.07,36.2142,7474,0
+DVYA.US,D,20250130,000000,36.45,36.52,36.31,36.3405,2123,0
+DVYA.US,D,20250131,000000,36.28,36.35,36.025,36.0403,3499,0
+DVYA.US,D,20250203,000000,35.74,36,35.67,35.93,4153,0
+DVYA.US,D,20250204,000000,36.05,36.2409,36.05,36.208,1513,0
+DVYA.US,D,20250205,000000,36.24,36.2792,36.24,36.2792,372,0
+DVYA.US,D,20250206,000000,36.38,36.44,36.38,36.4312,918,0
+DVYA.US,D,20250207,000000,36.48,36.5,36.2,36.2626,3470,0
+DVYA.US,D,20250210,000000,36.34,36.48,36.29,36.34,2978,0
+DVYA.US,D,20250211,000000,36.1512,36.28,36.11,36.28,3410,0
+DVYA.US,D,20250212,000000,36.46,36.71,36.4586,36.6509,13067,0
+DVYA.US,D,20250213,000000,36.75,37.0158,36.75,37.0158,6967,0
+DVYA.US,D,20250214,000000,37.025,37.025,36.85,36.9117,5312,0
+DVYA.US,D,20250218,000000,36.91,36.94,36.8354,36.9028,6747,0
+DVYA.US,D,20250219,000000,36.45,36.61,36.45,36.5893,3445,0
+DVYA.US,D,20250220,000000,36.6571,36.79,36.59,36.7759,4509,0
+DVYA.US,D,20250221,000000,36.53,36.53,36.2945,36.2945,3220,0
+DVYA.US,D,20250224,000000,36.375,36.5,36.37,36.464,3588,0
+DVYA.US,D,20250225,000000,36.2801,36.2801,36.08,36.2188,5254,0
+DVYA.US,D,20250226,000000,36.23,36.42,36.0912,36.1715,1912,0
+DVYA.US,D,20250227,000000,36.13,36.13,35.845,35.845,9875,0
+DVYA.US,D,20250228,000000,35.75,35.75,35.56,35.7012,3111,0
+DVYA.US,D,20250303,000000,36.15,36.2176,35.68,35.7834,5467,0
+DVYA.US,D,20250304,000000,35.6352,35.99,35.49,35.862,4630,0
+DVYA.US,D,20250305,000000,36.415,36.7246,36.4,36.7246,1919,0
+DVYA.US,D,20250306,000000,36.85,36.85,36.65,36.6948,2084,0
+DVYA.US,D,20250307,000000,36.3752,36.6641,36.36,36.6641,7382,0
+DVYA.US,D,20250310,000000,36.4,36.4999,36.16,36.2633,6405,0
+DVYA.US,D,20250311,000000,36,36.18,36,36.129,1423,0
+DVYA.US,D,20250312,000000,36,36.1,36,36.085,2856,0
+DVYA.US,D,20250313,000000,36.2091,36.2585,35.96,36.1308,3514,0
+DVYA.US,D,20250314,000000,36.2794,36.4126,36.13,36.4028,4329,0
+DVYA.US,D,20250317,000000,36.65,36.7549,36.43,36.7549,5041,0
+DVYA.US,D,20250318,000000,36.22,36.3,36.2194,36.2194,2864,0
+DVYA.US,D,20250319,000000,36.1712,36.44,36.1712,36.4158,5759,0
+DVYA.US,D,20250320,000000,35.98,36.12,35.97,36.0743,4428,0
+DVYA.US,D,20250321,000000,35.82,35.85,35.78,35.815,6196,0
+DVYA.US,D,20250324,000000,36.01,36.03,36,36.005,2936,0
+DVYA.US,D,20250325,000000,36.21,36.23,36.17,36.2,916,0
+DVYA.US,D,20250326,000000,36.29,36.29,36.0183,36.0967,6080,0
+DVYA.US,D,20250327,000000,36.36,36.36,36.11,36.2806,1698,0
+DVYA.US,D,20250328,000000,36.08,36.08,35.8409,35.8409,1205,0
+DVYA.US,D,20250331,000000,35.415,35.75,35.415,35.7035,6278,0
+DVYA.US,D,20250401,000000,35.94,35.98,35.94,35.98,976,0
+DVYA.US,D,20250402,000000,35.84,35.92,35.81,35.92,2036,0
+DVYA.US,D,20250403,000000,35.4,35.49,35.1849,35.1849,2504,0
+DVYA.US,D,20250404,000000,33.33,33.75,32.67,32.7,27147,0
+DVYA.US,D,20250407,000000,31.8188,32.39,31.54,32.01,10887,0
+DVYA.US,D,20250408,000000,32.54,32.54,31.05,31.18,6079,0
+DVYA.US,D,20250409,000000,31.6,33.23,31.27,33.23,7859,0
+DVYA.US,D,20250410,000000,32.96,33.24,32.55,32.9236,1329,0
+DVYA.US,D,20250411,000000,33,33.63,33,33.6238,2535,0
+DVYA.US,D,20250414,000000,33.99,34.02,33.7,33.9386,25502,0
+DVYA.US,D,20250415,000000,34.16,34.275,34.09,34.1012,4512,0
+DVYA.US,D,20250416,000000,34.16,34.2033,33.86,33.9724,9245,0
+DVYA.US,D,20250417,000000,34.3201,34.4,34.3201,34.3311,3247,0
+DVYA.US,D,20250421,000000,34.45,34.5,34.325,34.46,5033,0
+DVYA.US,D,20250422,000000,34.95,35.26,34.83,35.0068,3211,0
+DVYA.US,D,20250423,000000,35.6,35.6,35.2213,35.2335,1238,0
+DVYA.US,D,20250424,000000,35.6,35.724,35.56,35.6628,1272,0
+DVYA.US,D,20250425,000000,35.81,35.81,35.61,35.7633,3224,0
+DVYA.US,D,20250428,000000,35.8285,36.075,35.8285,36.0313,6538,0
+DVYA.US,D,20250429,000000,36.18,36.27,36.16,36.2005,4453,0
+DVYA.US,D,20250430,000000,36.08,36.4,36.08,36.3467,2626,0
+DVYA.US,D,20250501,000000,36.3,36.41,36.2,36.29,1860,0
+DVYA.US,D,20250502,000000,36.81,36.94,36.72,36.8008,15826,0
+DVYA.US,D,20250505,000000,36.76,36.95,36.62,36.77,2506,0
+DVYA.US,D,20250506,000000,37,37.06,36.7,36.9419,3859,0
+DVYA.US,D,20250507,000000,36.93,37.11,36.91,36.9469,3344,0
+DVYA.US,D,20250508,000000,36.8,37,36.73,36.7513,4083,0
+DVYA.US,D,20250509,000000,36.99,37.16,36.98,36.9855,3982,0
+DVYA.US,D,20250512,000000,37.1921,37.43,37.1921,37.43,10739,0
+DVYA.US,D,20250513,000000,37.43,37.93,37.43,37.87,3559,0
+DVYA.US,D,20250514,000000,37.5658,37.6,37.3963,37.3963,2160,0
+DVYA.US,D,20250515,000000,37.6501,37.71,37.6501,37.7,5177,0
+DVYA.US,D,20250516,000000,37.56,37.65,37.3813,37.6207,2237,0
+DVYA.US,D,20250519,000000,37.4019,37.621188,37.4019,37.5811,2176,0
+DVYA.US,D,20250520,000000,37.665,37.685,37.575,37.575,1334,0
+DVYA.US,D,20250521,000000,37.6,37.61,37.4343,37.4343,2948,0
+DVYA.US,D,20250522,000000,37.18,37.73,37.04,37.2237,4827,0
+DVYA.US,D,20250523,000000,37.29,37.45,37.29,37.4388,3939,0
+DVYA.US,D,20250527,000000,37.53,37.53,37.4086,37.4424,2031,0
+DVYA.US,D,20250528,000000,37.33,37.37,37.265,37.32,2571,0
+DVYA.US,D,20250530,000000,37.22,37.3061,37.1432,37.3061,723,0
+DVYA.US,D,20250602,000000,37.3787,37.572,37.3099,37.572,2958,0
+DVYA.US,D,20250603,000000,37.54,37.6699,37.5005,37.6,2311,0
+DVYA.US,D,20250604,000000,37.85,37.92,37.67,37.8554,2870,0
+DVYA.US,D,20250605,000000,38.065,38.07,38.036,38.036,3010,0
+DVYA.US,D,20250606,000000,38.1759,38.1894,38.09,38.1894,1658,0
+DVYA.US,D,20250609,000000,38.14,38.28,38.12,38.2782,4037,0
+DVYA.US,D,20250610,000000,38.4184,38.525,38.3901,38.525,3515,0
+DVYA.US,D,20250611,000000,38.59,38.65,38.55,38.55,4469,0
+DVYA.US,D,20250612,000000,38.421,38.56,38.41,38.5376,2487,0
+DVYA.US,D,20250613,000000,38.3206,38.3206,38.177,38.2002,1332,0
+DVYA.US,D,20250616,000000,38.0746,38.0746,37.9184,37.9184,1317,0
+DVYA.US,D,20250617,000000,37.82,37.92,37.57,37.57,5688,0
+DVYA.US,D,20250618,000000,37.58,37.67,37.49,37.5106,4353,0
+DVYA.US,D,20250620,000000,37.2,37.42,36.8946,36.8946,11717,0
+DVYA.US,D,20250623,000000,37.08,37.3745,37.01,37.3745,4677,0
+DVYA.US,D,20250624,000000,37.6614,37.8916,37.54,37.8511,2046,0
+DVYA.US,D,20250625,000000,37.97,38.04,37.86,38.0137,1746,0
+DVYA.US,D,20250626,000000,38.3,38.5002,38.3,38.5002,2523,0
+DVYA.US,D,20250627,000000,38.45,38.46,38.35,38.427,2589,0
+DVYA.US,D,20250630,000000,38.359,38.48,38.34,38.474,5781,0
+DVYA.US,D,20250701,000000,38.69,38.84,38.69,38.8056,1857,0
+DVYA.US,D,20250702,000000,39,39.2745,38.99,39.2745,2126,0
+DVYA.US,D,20250703,000000,39.42,39.42,39.3,39.3,998,0
+DVYA.US,D,20250707,000000,39.274,39.3,39,39,5435,0
+DVYA.US,D,20250708,000000,39.1467,39.25,39.09,39.1108,5855,0
+DVYA.US,D,20250709,000000,39.25,39.26,39.16,39.26,1186,0
+DVYA.US,D,20250710,000000,39.33,39.61,39.33,39.5995,1337,0
+DVYA.US,D,20250711,000000,39.5528,39.615,39.55,39.6031,1408,0
+DVYA.US,D,20250714,000000,39.6492,39.77,39.6492,39.755,1069,0
+DVYA.US,D,20250715,000000,39.53,39.53,39.3844,39.4558,3370,0
+DVYA.US,D,20250716,000000,39.6145,39.725,39.575,39.725,1708,0
+DVYA.US,D,20250717,000000,39.755,39.9308,39.755,39.9308,3884,0
+DVYA.US,D,20250718,000000,39.99,40.04,39.8601,39.9384,2502,0
+DVYA.US,D,20250721,000000,40.29,40.39,40.1501,40.1928,11266,0
+DVYA.US,D,20250722,000000,40.41,40.4959,40.3,40.485,5519,0
+DVYA.US,D,20250723,000000,40.7721,40.9588,40.73,40.9395,25291,0
+DVYA.US,D,20250724,000000,41.01,41.19,40.94,41.023713,34051,0
+DVYA.US,D,20250725,000000,40.69,40.94,40.69,40.9,2968,0
+DVYA.US,D,20250728,000000,40.75,40.75,40.42,40.53,4581,0
+DVYA.US,D,20250729,000000,40.69,40.72,40.64,40.69,1798,0
+DVYA.US,D,20250730,000000,40.36,40.36,40.052,40.1205,3322,0
+DVYA.US,D,20250731,000000,39.8999,39.8999,39.7301,39.7825,1269,0
+DVYA.US,D,20250801,000000,39.94,39.94,39.8171,39.89,1241,0
+DVYA.US,D,20250804,000000,40.265,40.3016,40.16,40.3016,899,0
+DVYA.US,D,20250805,000000,40.5099,40.5099,40.4722,40.4722,661,0
+DVYA.US,D,20250806,000000,40.55,40.665,40.55,40.665,835,0
+DVYA.US,D,20250807,000000,41.0802,41.095,40.87,40.9567,2133,0
+DVYA.US,D,20250808,000000,41.115,41.227,41.08,41.15,6091,0
+DVYA.US,D,20250811,000000,41.18,41.32,41.18,41.2807,4396,0
+DVYA.US,D,20250812,000000,41.4304,41.6369,41.346,41.6252,3155,0
+DVYA.US,D,20250813,000000,41.8,41.9,41.79,41.865,4629,0
+DVYA.US,D,20250814,000000,41.579,41.84,41.5782,41.63,9132,0
+DVYA.US,D,20250815,000000,41.7275,41.73,41.55,41.65,5054,0
+DVYA.US,D,20250818,000000,41.32,41.35,41.23,41.26,5839,0
+DVYA.US,D,20250819,000000,41.5,41.56,41.3514,41.395,4752,0
+DVYA.US,D,20250820,000000,41.4999,41.55,41.44,41.495,2014,0
+DVYA.US,D,20250821,000000,41.8253,41.8253,41.7795,41.7795,960,0
+DVYA.US,D,20250822,000000,41.949,42.3799,41.77,42.3364,3027,0
+DVYA.US,D,20250825,000000,42.25,42.29,42.03,42.03,4684,0
+DVYA.US,D,20250826,000000,41.88,41.97,41.88,41.9459,1935,0
+DVYA.US,D,20250827,000000,41.7398,41.9406,41.6801,41.9406,2105,0
+DVYA.US,D,20250828,000000,42.105,42.18,42.105,42.1393,729,0
+DVYA.US,D,20250829,000000,42.266,42.36,42.255,42.2658,1421,0
+DVYA.US,D,20250902,000000,42.1255,42.27,42.0844,42.2269,8675,0
+DVYA.US,D,20250903,000000,42.1,42.19,42.0532,42.0735,2773,0
+DVYA.US,D,20250904,000000,42.1,42.25,42.1,42.2303,6132,0
+DVYA.US,D,20250905,000000,42.7,42.77,42.4,42.4591,7663,0
+DVYA.US,D,20250908,000000,42.63,42.87,42.583,42.7196,7786,0
+DVYA.US,D,20250909,000000,42.64,42.71,42.6276,42.635,1315,0
+DVYA.US,D,20250910,000000,43.005,43.029,42.92,42.92,2470,0
+DVYA.US,D,20250911,000000,42.9,43.3642,42.9,43.3642,4260,0
+DVYA.US,D,20250912,000000,42.97,43.1,42.97,43,2107,0
+DVYA.US,D,20250915,000000,43.24,43.45,43.24,43.3547,4102,0
+DVYA.US,D,20250916,000000,42.68,42.77,42.48,42.7066,5462,0
+DVYA.US,D,20250917,000000,42.458,42.5963,42.17,42.3656,4130,0
+DVYA.US,D,20250918,000000,41.92,42.08,41.9,42.0294,11977,0
+DVYA.US,D,20250919,000000,41.895,41.94,41.88,41.8931,4028,0
+DVYA.US,D,20250922,000000,41.89,41.99,41.88,41.9748,5402,0
+DVYA.US,D,20250923,000000,41.93,41.98,41.8303,41.8303,2995,0
+DVYA.US,D,20250924,000000,41.5917,41.71,41.525,41.59,8498,0
+DVYA.US,D,20250925,000000,41.285,41.44,41.2601,41.3083,16076,0
+DVYA.US,D,20250926,000000,41.5,41.6,41.49,41.53,3309,0
+DVYA.US,D,20250929,000000,41.69,41.8572,41.69,41.8547,6633,0
+DVYA.US,D,20250930,000000,41.94,42.05,41.875,42.05,25642,0
+DVYA.US,D,20251001,000000,42.29,42.3,42.1055,42.19,8066,0
+DVYA.US,D,20251002,000000,42.285,42.37,42.285,42.3087,1004,0
+DVYA.US,D,20251003,000000,42.66,42.7434,42.57,42.6896,6078,0
+DVYA.US,D,20251006,000000,42.473,42.603,42.455,42.5214,4221,0
+DVYA.US,D,20251007,000000,42.585,42.585,42.34,42.3779,2433,0
+DVYA.US,D,20251008,000000,42.425,42.55,42.425,42.4869,2006,0
+DVYA.US,D,20251009,000000,42.61,42.62,42.52,42.55,19313,0
+DVYA.US,D,20251010,000000,42.69,42.82,41.61,41.6851,5517,0
+DVYA.US,D,20251013,000000,42.24,42.57,42.23,42.34,4039,0
+DVYA.US,D,20251014,000000,42.379,42.78,42.12,42.595,12640,0
+DVYA.US,D,20251015,000000,42.79,42.79,42.38,42.6227,3317,0
+DVYA.US,D,20251016,000000,42.62,42.71,42.35,42.3632,32807,0
+DVYA.US,D,20251017,000000,42.52,42.572,42.45,42.5692,871,0
+DVYA.US,D,20251020,000000,42.898,43.02,42.53,42.986,7270,0
+DVYA.US,D,20251021,000000,42.71,42.87,42.57,42.67,7640,0
+DVYA.US,D,20251022,000000,42.7,42.7,42.395,42.5608,18133,0
+DVYA.US,D,20251023,000000,42.87,42.98,42.8507,42.8923,2963,0
+DVYA.US,D,20251024,000000,42.98,43.08,42.915,43.0328,4110,0
+DVYA.US,D,20251027,000000,43.21,43.2908,43.2,43.2908,14362,0
+DVYA.US,D,20251028,000000,43.39,43.729,43.39,43.64,4786,0
+DVYA.US,D,20251029,000000,43.635,43.7,43.3,43.3384,5101,0
+DVYA.US,D,20251030,000000,43.123,43.3082,43.123,43.1313,7318,0
+DVYA.US,D,20251031,000000,43.03,43.17,43.03,43.1553,565,0
+DVYA.US,D,20251103,000000,43.1901,43.41,43.14,43.3418,12351,0
+DVYA.US,D,20251104,000000,43.01,43.163848,42.9,42.96,30160,0
+DVYA.US,D,20251105,000000,43.0916,43.205,42.86,43.205,1476,0
+DVYA.US,D,20251106,000000,43.24,43.32,43.1834,43.1834,6886,0
+DVYA.US,D,20251107,000000,42.88,43.18,42.815,43.1497,6862,0
+DVYA.US,D,20251110,000000,43.495,43.755,43.46,43.7276,6966,0
+DVYA.US,D,20251111,000000,43.9699,43.97,43.91,43.9233,11729,0
+DVYA.US,D,20251112,000000,44.27,44.5,44,44.49,35786,0
+DVYA.US,D,20251113,000000,44.26,44.48,43.76,43.89,21698,0
+DVYA.US,D,20251114,000000,43.89,44.13,43.63,43.9184,24060,0
+DVYA.US,D,20251117,000000,43.8918,44,43.68,43.74,3322,0
+DVYA.US,D,20251118,000000,43.22,43.35,43.22,43.3017,5238,0
+DVYA.US,D,20251119,000000,43.11,43.2517,43.02,43.1191,3783,0
+DVYA.US,D,20251120,000000,43.4,43.48,42.65,42.69,8856,0
+DVYA.US,D,20251121,000000,42.685,43.08,42.61,42.9944,3128,0
+DVYA.US,D,20251124,000000,43.1602,43.4599,43.16,43.4558,11535,0
+DVYA.US,D,20251125,000000,43.45,43.76,43.39,43.6792,22191,0
+DVYA.US,D,20251126,000000,43.8955,43.9404,43.87,43.8985,3261,0
+DVYA.US,D,20251128,000000,43.805,43.92,43.805,43.8948,1863,0
+DVYA.US,D,20251201,000000,44.04,44.12,43.89,43.9459,33042,0
+DVYA.US,D,20251202,000000,44.135,44.225,44.07,44.225,7477,0
+DVYA.US,D,20251203,000000,44.38,44.5621,44.25,44.5464,1586,0
+DVYA.US,D,20251204,000000,44.575,44.67,44.52,44.555,16495,0
+DVYA.US,D,20251205,000000,44.675,44.675,44.545,44.58,1599,0
+DVYA.US,D,20251208,000000,44.415,44.72,44.2502,44.28,4682,0
+DVYA.US,D,20251209,000000,44.2666,44.3647,44.2666,44.335,25522,0
+DVYA.US,D,20251210,000000,44.42,44.6795,44.3203,44.6795,4111,0
+DVYA.US,D,20251211,000000,44.8399,44.92,44.77,44.8328,3799,0
+DVYA.US,D,20251212,000000,44.88,44.88,44.6197,44.7703,1031,0
+DVYA.US,D,20251215,000000,44.46,44.67,44.4,44.4431,3858,0
+DVYA.US,D,20251216,000000,44.2199,44.22,43.98,44.0648,4074,0
+DVYA.US,D,20251217,000000,43.9302,43.95,43.7727,43.7727,3440,0
+DVYA.US,D,20251218,000000,44.27,44.38,44.1978,44.1978,3040,0
+DVYA.US,D,20251219,000000,44.2,44.39,44.1649,44.26,11119,0
+DVYA.US,D,20251222,000000,44.42,44.6099,44.39,44.5085,6313,0
+DVYA.US,D,20251223,000000,44.75,44.8543,44.7,44.8543,2650,0
+DVYA.US,D,20251224,000000,44.9549,44.9549,44.86,44.925,4210,0
+DVYA.US,D,20251226,000000,44.98,45.165,44.98,45.1102,8388,0
+DVYA.US,D,20251229,000000,44.675,45.02,44.58,44.6546,8347,0
+DVYA.US,D,20251230,000000,44.775,44.81,44.7051,44.7051,2160,0
+DVYA.US,D,20251231,000000,44.295,44.36,44.2757,44.2757,1778,0
+DVYA.US,D,20260102,000000,44.7012,44.9698,44.7012,44.8661,5301,0
+DVYA.US,D,20260105,000000,44.85,45.1849,44.82,45.1849,10393,0
+DVYA.US,D,20260106,000000,45.5499,45.5499,45.38,45.5051,17064,0
+DVYA.US,D,20260107,000000,45.28,45.325,45.21,45.21,6848,0
+DVYA.US,D,20260108,000000,45.34,45.56,45.34,45.56,18699,0
+DVYA.US,D,20260109,000000,45.48,45.71,45.41,45.6559,6132,0
+DVYA.US,D,20260112,000000,46.13,46.259,45.93,46.2537,4246,0
+DVYA.US,D,20260113,000000,46.31,46.3199,46.0702,46.0812,13727,0
+DVYA.US,D,20260114,000000,46.176997,46.325,46.176997,46.3121,4488,0
+DVYA.US,D,20260115,000000,46.6898,46.965,46.68,46.8603,2685,0
+DVYA.US,D,20260116,000000,46.9,46.97,46.72,46.8621,6162,0
+DVYA.US,D,20260120,000000,46.67,46.77,46.54,46.605,5816,0
+DVYA.US,D,20260121,000000,46.99,47.15,46.835,47.001,9084,0
+DVYA.US,D,20260122,000000,47.54,47.7194,47.48,47.588,13798,0
+DVYA.US,D,20260123,000000,47.645,47.97,47.59,47.9024,7817,0
+DVYA.US,D,20260126,000000,48.345,48.56,48.28,48.3299,14305,0
+DVYA.US,D,20260127,000000,48.93,49.2,48.84,49.198692,19718,0
+DVYA.US,D,20260128,000000,48.955,49.29,48.71,49.0757,11877,0
+DVYA.US,D,20260129,000000,49.66,49.798,48.9294,49.4112,5755,0
+DVYA.US,D,20260130,000000,48.68,48.88,48.1,48.2145,16328,0
+DVYA.US,D,20260202,000000,48.13,48.3011,48.11,48.2584,11263,0
+DVYA.US,D,20260203,000000,48.755,48.855,48.38,48.7901,27499,0
+DVYA.US,D,20260204,000000,49.262,49.3,49.01,49.1509,11743,0
+DVYA.US,D,20260205,000000,49.39,49.39,48.9894,48.9894,10119,0
+DVYA.US,D,20260206,000000,49.38,49.6182,49.29,49.5851,4905,0
+DVYA.US,D,20260209,000000,50.01,50.37,49.82,50.34,8968,0
+DVYA.US,D,20260210,000000,50.28,50.56,50.13,50.265,16465,0
+DVYA.US,D,20260211,000000,50.58,50.899,50.4,50.87,11306,0
+DVYA.US,D,20260212,000000,51,51.15,50.46,50.7,10724,0
+DVYA.US,D,20260213,000000,50.2,50.55,50.095,50.5056,10595,0
+DVYA.US,D,20260217,000000,50.2,50.445,49.84,50.3583,8340,0
+DVYA.US,D,20260218,000000,50.565,50.655,50.38,50.42,6758,0
diff --git a/daily/us/nyse etfs/1/dyld.us.txt b/daily/us/nyse etfs/1/dyld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d2626ba07649e19b380ec45624a0939b94fd3a1
--- /dev/null
+++ b/daily/us/nyse etfs/1/dyld.us.txt	
@@ -0,0 +1,1165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DYLD.US,D,20210630,000000,25.0416,25.0515,24.9827,25.0176,1597527.3366977,0
+DYLD.US,D,20210701,000000,25.0176,25.0814,24.9777,25.0176,69975.013256753,0
+DYLD.US,D,20210702,000000,25.0615,25.1014,25.0605,25.0934,7119.1281201792,0
+DYLD.US,D,20210706,000000,25.1412,25.211,25.1412,25.2061,8253.1751489007,0
+DYLD.US,D,20210707,000000,25.3158,25.4404,25.2829,25.3038,21972.035844716,0
+DYLD.US,D,20210708,000000,25.3408,25.3557,25.3108,25.3168,24886.867597584,0
+DYLD.US,D,20210709,000000,25.219,25.241,25.219,25.221,6422.2557196828,0
+DYLD.US,D,20210712,000000,25.3208,25.3208,25.1712,25.1712,12826.46294554,0
+DYLD.US,D,20210713,000000,25.246,25.246,25.0914,25.0964,601070.99526903,0
+DYLD.US,D,20210714,000000,25.2011,25.221,25.1812,25.2091,21460.661852985,0
+DYLD.US,D,20210715,000000,25.251,25.3008,25.226,25.2858,2858.6808831874,0
+DYLD.US,D,20210716,000000,25.251,25.271,25.251,25.259,1452.9037529774,0
+DYLD.US,D,20210719,000000,25.3906,25.4166,25.3656,25.3756,12653.999560093,0
+DYLD.US,D,20210720,000000,25.4604,25.4604,25.3457,25.3527,3587.6394949297,0
+DYLD.US,D,20210721,000000,25.2799,25.3408,25.253,25.263,25434.338576967,0
+DYLD.US,D,20210722,000000,25.3308,25.3806,25.3308,25.3756,7049.9422271803,0
+DYLD.US,D,20210723,000000,25.3008,25.3507,25.3008,25.3358,6732.0881970258,0
+DYLD.US,D,20210726,000000,25.3308,25.3408,25.2878,25.2878,14508.983647745,0
+DYLD.US,D,20210727,000000,25.3408,25.4305,25.3408,25.3676,19464.297897031,0
+DYLD.US,D,20210728,000000,25.3358,25.3916,25.3258,25.3916,4560.2527733204,0
+DYLD.US,D,20210729,000000,25.3358,25.3656,25.3308,25.3547,15575.850171671,0
+DYLD.US,D,20210730,000000,25.3906,25.4106,25.3906,25.3966,13326.807302155,0
+DYLD.US,D,20210802,000000,25.4814,25.4834,25.3906,25.4394,21319.281984683,0
+DYLD.US,D,20210803,000000,25.4464,25.4464,25.4305,25.4354,2909.8182823606,0
+DYLD.US,D,20210804,000000,25.3507,25.4305,25.3507,25.4305,7102.0823204548,0
+DYLD.US,D,20210805,000000,25.3956,25.4006,25.3906,25.3906,5207.9931628466,0
+DYLD.US,D,20210806,000000,25.251,25.256,25.211,25.211,4064.9218872122,0
+DYLD.US,D,20210809,000000,25.24,25.24,25.1412,25.1432,5365.4161367717,0
+DYLD.US,D,20210810,000000,25.1313,25.1353,25.1014,25.1014,4138.1185566168,0
+DYLD.US,D,20210811,000000,25.0555,25.1362,25.0416,25.0864,8074.6955988455,0
+DYLD.US,D,20210812,000000,25.0724,25.1214,25.0724,25.1114,18264.073057615,0
+DYLD.US,D,20210813,000000,25.1952,25.241,25.1952,25.231,3266.777382471,0
+DYLD.US,D,20210816,000000,25.2809,25.3008,25.261,25.261,3008.0823043011,0
+DYLD.US,D,20210817,000000,25.246,25.3148,25.23,25.236,99017.045210678,0
+DYLD.US,D,20210818,000000,25.231,25.266,25.211,25.241,2853.6674126803,0
+DYLD.US,D,20210819,000000,25.2908,25.3008,25.2759,25.2848,10796.007390137,0
+DYLD.US,D,20210820,000000,25.3208,25.3208,25.2858,25.2958,5158.8611518763,0
+DYLD.US,D,20210823,000000,25.3198,25.3408,25.3198,25.3308,13845.200152596,0
+DYLD.US,D,20210824,000000,25.3098,25.3108,25.2809,25.2809,10687.716427182,0
+DYLD.US,D,20210825,000000,25.3108,25.3208,25.211,25.217,30342.526203484,0
+DYLD.US,D,20210826,000000,25.1902,25.2011,25.1612,25.1952,7536.2488663756,0
+DYLD.US,D,20210827,000000,25.241,25.3108,25.241,25.3078,10052.008366873,0
+DYLD.US,D,20210830,000000,25.3008,25.3606,25.2968,25.3606,14825.834983798,0
+DYLD.US,D,20210831,000000,25.3796,25.3806,25.3008,25.3058,5753.4587540265,0
+DYLD.US,D,20210901,000000,25.3507,25.8384,25.3208,25.3408,83471.27586205,0
+DYLD.US,D,20210902,000000,25.3706,25.3906,25.3706,25.3826,906.43546769605,0
+DYLD.US,D,20210903,000000,25.3208,25.4504,25.2988,25.3108,125717.78643775,0
+DYLD.US,D,20210907,000000,25.24,25.241,25.2001,25.2011,4544.2096676975,0
+DYLD.US,D,20210908,000000,25.261,25.3008,25.256,25.2809,3165.5052782262,0
+DYLD.US,D,20210909,000000,25.3298,25.4106,25.3108,25.3906,17147.071828617,0
+DYLD.US,D,20210910,000000,25.3208,25.3507,25.3008,25.3158,25662.952832094,0
+DYLD.US,D,20210913,000000,25.3906,25.4106,25.3806,25.3956,31896.702060707,0
+DYLD.US,D,20210914,000000,25.5053,25.5053,25.4754,25.4854,12780.339016873,0
+DYLD.US,D,20210915,000000,25.5102,25.5102,25.4404,25.4704,10071.0595548,0
+DYLD.US,D,20210916,000000,25.4354,25.4504,25.4305,25.4305,4475.0237746986,0
+DYLD.US,D,20210917,000000,25.3557,25.3906,25.3507,25.3706,11031.640503974,0
+DYLD.US,D,20210920,000000,25.4106,25.4205,25.3716,25.4106,9732.1489485154,0
+DYLD.US,D,20210921,000000,25.4454,25.4604,25.4454,25.4504,9961.7658977437,0
+DYLD.US,D,20210922,000000,25.4205,25.5003,25.3656,25.4814,8043.6120817011,0
+DYLD.US,D,20210923,000000,25.4404,25.4404,25.3358,25.3358,8530.9214149978,0
+DYLD.US,D,20210924,000000,25.236,25.25,25.228,25.236,2728.3306500011,0
+DYLD.US,D,20210927,000000,25.1862,25.2011,25.1632,25.1652,5453.6532176978,0
+DYLD.US,D,20210928,000000,25.0116,25.0316,24.9767,24.9767,5307.2598788885,0
+DYLD.US,D,20210929,000000,25.0515,25.0515,24.9628,25.0116,13263.637573765,0
+DYLD.US,D,20210930,000000,24.9807,24.9916,24.9518,24.9817,14085.84673694,0
+DYLD.US,D,20211001,000000,25.0316,25.0615,25.0116,25.0565,3603.6826005527,0
+DYLD.US,D,20211004,000000,24.9867,25.0216,24.9867,25.0066,18829.592530824,0
+DYLD.US,D,20211005,000000,24.9518,24.9718,24.9318,24.9318,31188.800025095,0
+DYLD.US,D,20211006,000000,24.9218,24.9418,24.9119,24.9418,28503.585221456,0
+DYLD.US,D,20211007,000000,24.887,24.9916,24.842,24.868,51307.857170362,0
+DYLD.US,D,20211008,000000,24.7972,24.8022,24.7623,24.7722,8588.0749787795,0
+DYLD.US,D,20211011,000000,24.7424,24.7523,24.7024,24.7024,8275.2344191322,0
+DYLD.US,D,20211012,000000,24.7523,24.7922,24.7454,24.7922,26191.372623549,0
+DYLD.US,D,20211013,000000,24.892,25.0914,24.882,24.9218,56442.653663803,0
+DYLD.US,D,20211014,000000,24.9827,25.0615,24.9827,25.0615,12945.78354361,0
+DYLD.US,D,20211015,000000,25.0016,25.0016,24.9718,24.9986,4315.5954125706,0
+DYLD.US,D,20211018,000000,24.9119,24.9618,24.9119,24.9608,33583.233539318,0
+DYLD.US,D,20211019,000000,24.9318,24.9318,24.892,24.892,9436.3541885924,0
+DYLD.US,D,20211020,000000,24.872,24.882,24.8281,24.8281,54050.225537783,0
+DYLD.US,D,20211021,000000,24.8122,24.8222,24.8012,24.8012,4265.4607074989,0
+DYLD.US,D,20211022,000000,24.842,24.872,24.8321,24.842,6932.6270173125,0
+DYLD.US,D,20211025,000000,24.7822,24.8182,24.7822,24.8072,10878.228306454,0
+DYLD.US,D,20211026,000000,24.9119,24.9418,24.892,24.9318,26673.668486339,0
+DYLD.US,D,20211027,000000,24.9906,25.0914,24.9906,25.0416,13675.744849454,0
+DYLD.US,D,20211028,000000,25.0416,25.0714,25.0346,25.0346,9919.6527454835,0
+DYLD.US,D,20211029,000000,24.9718,25.0714,24.9718,25.0416,9639.9010911835,0
+DYLD.US,D,20211101,000000,24.9518,25.0016,24.9488,24.9986,10640.589804415,0
+DYLD.US,D,20211102,000000,25.0515,25.0515,25.0126,25.0336,7386.847445262,0
+DYLD.US,D,20211103,000000,25.0116,25.0316,24.9718,24.9817,10697.743368196,0
+DYLD.US,D,20211104,000000,25.0724,25.1114,25.0724,25.1114,3441.2461561204,0
+DYLD.US,D,20211105,000000,25.2021,25.3208,25.2021,25.3108,8790.6191872691,0
+DYLD.US,D,20211108,000000,25.261,25.2908,25.261,25.261,10221.463670015,0
+DYLD.US,D,20211109,000000,25.3706,25.4205,25.3616,25.3806,20089.979016325,0
+DYLD.US,D,20211110,000000,25.3308,25.3308,25.1214,25.1293,15854.59913187,0
+DYLD.US,D,20211111,000000,25.1502,25.1512,25.1014,25.1114,17371.675307339,0
+DYLD.US,D,20211112,000000,25.1124,25.1124,25.0615,25.0714,9734.1543367183,0
+DYLD.US,D,20211115,000000,24.9718,24.9718,24.897,24.897,8269.2182545236,0
+DYLD.US,D,20211116,000000,24.9318,24.9318,24.852,24.852,3446.2596266276,0
+DYLD.US,D,20211117,000000,24.847,24.9069,24.8321,24.9069,8050.6309404111,0
+DYLD.US,D,20211118,000000,24.9308,24.9718,24.9268,24.9518,19206.605512962,0
+DYLD.US,D,20211119,000000,25.0316,25.0316,24.9916,25.0016,7433.9740680294,0
+DYLD.US,D,20211122,000000,24.9916,24.9916,24.877,24.88,10097.129601437,0
+DYLD.US,D,20211123,000000,24.8122,24.8122,24.6925,24.6925,8682.3282243143,0
+DYLD.US,D,20211124,000000,24.6626,24.7374,24.6626,24.7374,9288.9581556817,0
+DYLD.US,D,20211126,000000,24.8122,24.8222,24.7922,24.8172,5487.7448171466,0
+DYLD.US,D,20211129,000000,24.7922,24.892,24.7822,24.872,13408.025524371,0
+DYLD.US,D,20211130,000000,24.9019,25.0116,24.9009,24.9857,9542.6397633444,0
+DYLD.US,D,20211201,000000,24.9817,25.0714,24.9817,25.0485,9521.5831872143,0
+DYLD.US,D,20211202,000000,25.0864,25.0964,25.0316,25.0964,10811.047801658,0
+DYLD.US,D,20211203,000000,25.0914,25.231,25.0914,25.231,4871.0879447649,0
+DYLD.US,D,20211206,000000,25.241,25.251,25.1722,25.1832,6363.0967676982,0
+DYLD.US,D,20211207,000000,25.231,25.271,25.1912,25.2091,46287.367804483,0
+DYLD.US,D,20211208,000000,25.1512,25.1512,25.0615,25.0615,10503.220712518,0
+DYLD.US,D,20211209,000000,25.0914,25.1114,25.0714,25.0714,15570.836701164,0
+DYLD.US,D,20211210,000000,25.1402,25.1402,25.0714,25.0764,12193.762967535,0
+DYLD.US,D,20211213,000000,25.1214,25.1802,25.1214,25.1512,10247.533716652,0
+DYLD.US,D,20211214,000000,25.0714,25.1114,25.0714,25.1014,7784.9170035312,0
+DYLD.US,D,20211215,000000,25.0216,25.0814,25.0216,25.0714,5177.9123398036,0
+DYLD.US,D,20211216,000000,25.1114,25.1114,25.0814,25.0864,8232.1185727706,0
+DYLD.US,D,20211217,000000,25.1422,25.1512,25.1313,25.1313,3700.9439283917,0
+DYLD.US,D,20211220,000000,25.0964,25.1204,25.0615,25.0664,9316.0308964204,0
+DYLD.US,D,20211221,000000,25.1114,25.1114,24.9418,25.0096,11065.732103422,0
+DYLD.US,D,20211222,000000,25.0416,25.0934,25.0266,25.0934,9796.3213710071,0
+DYLD.US,D,20211223,000000,25.0714,25.0714,25.0266,25.0565,11706.453634238,0
+DYLD.US,D,20211227,000000,25.0216,25.1014,25.0216,25.0914,4091.9946279509,0
+DYLD.US,D,20211228,000000,25.1263,25.1273,25.0714,25.0714,11764.609892121,0
+DYLD.US,D,20211229,000000,25.0116,25.0116,24.9668,24.9847,19089.290303094,0
+DYLD.US,D,20211230,000000,25.0026,25.0366,25.0026,25.0286,6020.1753850079,0
+DYLD.US,D,20211231,000000,25.0634,25.0914,25.0416,25.0555,51003.038163526,0
+DYLD.US,D,20220103,000000,24.9218,24.9218,24.8321,24.8321,11736.534457281,0
+DYLD.US,D,20220104,000000,24.7573,24.7573,24.6974,24.7404,7102.0823204548,0
+DYLD.US,D,20220105,000000,24.7722,24.7722,24.6326,24.6466,20018.787735124,0
+DYLD.US,D,20220106,000000,24.6077,24.6326,24.6027,24.6226,18570.897452653,0
+DYLD.US,D,20220107,000000,24.5828,24.5828,24.4681,24.493,4721.6865236512,0
+DYLD.US,D,20220110,000000,24.4042,24.7124,24.4042,24.474,51897.441302005,0
+DYLD.US,D,20220111,000000,24.493,24.5828,24.493,24.5808,10947.414199453,0
+DYLD.US,D,20220112,000000,24.6077,24.6386,24.5828,24.5878,10366.854314723,0
+DYLD.US,D,20220113,000000,24.6226,24.6226,24.5688,24.6067,20022.79851153,0
+DYLD.US,D,20220114,000000,24.5329,24.5329,24.4641,24.502,21921.901139645,0
+DYLD.US,D,20220118,000000,24.3145,24.3145,24.2347,24.2347,8323.363736001,0
+DYLD.US,D,20220119,000000,24.3015,24.3344,24.2926,24.2926,8915.9559499484,0
+DYLD.US,D,20220120,000000,24.3444,24.3843,24.2946,24.3045,6646.8591984039,0
+DYLD.US,D,20220121,000000,24.3933,24.3933,24.2956,24.3095,11135.920690522,0
+DYLD.US,D,20220124,000000,24.4432,24.4432,24.3145,24.3444,18253.043422499,0
+DYLD.US,D,20220125,000000,24.2886,24.2946,24.2556,24.2586,7148.2062491208,0
+DYLD.US,D,20220126,000000,24.3244,24.3544,24.145,24.1559,10675.684097965,0
+DYLD.US,D,20220127,000000,24.2746,24.2746,24.1649,24.1749,9835.4264409631,0
+DYLD.US,D,20220128,000000,24.0851,24.1749,24.0552,24.1689,15899.720366434,0
+DYLD.US,D,20220131,000000,24.0851,24.1649,24.0851,24.145,9335.0820843476,0
+DYLD.US,D,20220201,000000,24.2347,24.2347,24.135,24.1798,7746.8146276767,0
+DYLD.US,D,20220202,000000,24.2946,24.3244,24.2546,24.2636,16300.798007008,0
+DYLD.US,D,20220203,000000,24.105,24.125,24.0851,24.0971,7623.4832532003,0
+DYLD.US,D,20220204,000000,23.9355,23.9355,23.8657,23.8856,3648.8038351172,0
+DYLD.US,D,20220207,000000,23.8358,23.8647,23.8158,23.8458,7927.2995659347,0
+DYLD.US,D,20220208,000000,23.8108,23.8657,23.8108,23.8547,8066.674046034,0
+DYLD.US,D,20220209,000000,23.9156,23.9455,23.9056,23.9056,5338.343396033,0
+DYLD.US,D,20220210,000000,23.7959,23.7959,23.6264,23.6264,8026.5662819767,0
+DYLD.US,D,20220211,000000,23.6264,23.6463,23.5366,23.6413,8336.3987593197,0
+DYLD.US,D,20220214,000000,23.5496,23.5516,23.5166,23.5216,9954.7470390337,0
+DYLD.US,D,20220215,000000,23.5067,23.5366,23.4917,23.5266,8616.1504136197,0
+DYLD.US,D,20220216,000000,23.4568,23.4817,23.4279,23.4817,10859.177118527,0
+DYLD.US,D,20220217,000000,23.5166,23.5416,23.4877,23.5067,8598.1019197939,0
+DYLD.US,D,20220218,000000,23.5466,23.5864,23.5466,23.5715,8017.5420350638,0
+DYLD.US,D,20220222,000000,23.5466,23.5665,23.5166,23.5565,19270.777935454,0
+DYLD.US,D,20220223,000000,23.5266,23.5266,23.4478,23.4558,11449.763944272,0
+DYLD.US,D,20220224,000000,23.4957,23.4967,23.377,23.4369,16866.317480216,0
+DYLD.US,D,20220225,000000,23.4259,23.4359,23.377,23.4299,9372.1817661007,0
+DYLD.US,D,20220228,000000,23.5864,23.6563,23.5665,23.6463,13408.025524371,0
+DYLD.US,D,20220301,000000,23.6762,23.7061,23.6752,23.6812,10510.239571228,0
+DYLD.US,D,20220302,000000,23.6064,23.6064,23.5725,23.5725,7756.841568691,0
+DYLD.US,D,20220303,000000,23.5256,23.5466,23.5176,23.5316,89706.027784765,0
+DYLD.US,D,20220304,000000,23.5755,23.6264,23.5466,23.5665,89531.559011115,0
+DYLD.US,D,20220307,000000,23.5456,23.5565,23.5236,23.5236,26488.170077574,0
+DYLD.US,D,20220308,000000,23.5665,23.5665,23.4269,23.4309,71659.539347162,0
+DYLD.US,D,20220309,000000,23.397,23.5266,23.386,23.386,25695.039043339,0
+DYLD.US,D,20220310,000000,23.3571,23.3571,23.3072,23.3222,32342.900935845,0
+DYLD.US,D,20220311,000000,23.2922,23.3471,23.2793,23.2873,36383.758164622,0
+DYLD.US,D,20220314,000000,23.2474,23.2474,23.2204,23.2224,35662.821105692,0
+DYLD.US,D,20220315,000000,23.2673,23.2673,23.2174,23.2174,24645.218319139,0
+DYLD.US,D,20220316,000000,23.2304,23.2663,23.2274,23.2593,2317.2260684133,0
+DYLD.US,D,20220317,000000,23.3272,23.3272,23.3072,23.3072,13300.737255518,0
+DYLD.US,D,20220318,000000,23.3571,23.4369,23.3371,23.376,22496.444859766,0
+DYLD.US,D,20220321,000000,23.372,23.387,23.3222,23.3222,9158.6079224953,0
+DYLD.US,D,20220322,000000,23.2873,23.3072,23.2583,23.2823,45613.55736832,0
+DYLD.US,D,20220323,000000,23.2773,23.2972,23.2494,23.2773,10970.476163786,0
+DYLD.US,D,20220324,000000,23.2573,23.3072,23.2374,23.287,11716.480575253,0
+DYLD.US,D,20220325,000000,23.2673,23.2673,23.1975,23.2224,8443.6870281731,0
+DYLD.US,D,20220328,000000,23.2274,23.2474,23.1875,23.2278,15072.497732751,0
+DYLD.US,D,20220329,000000,23.2773,23.2873,23.2474,23.2723,12249.913837216,0
+DYLD.US,D,20220330,000000,23.2723,23.3172,23.2723,23.2973,15592.895971395,0
+DYLD.US,D,20220331,000000,23.3072,23.3471,23.3072,23.3177,16829.217798463,0
+DYLD.US,D,20220401,000000,23.3272,23.3669,23.2972,23.34,24565.002791024,0
+DYLD.US,D,20220404,000000,23.2972,23.3361,23.2972,23.3175,8965.0879609186,0
+DYLD.US,D,20220405,000000,23.2474,23.2558,23.1975,23.2224,7582.3727950416,0
+DYLD.US,D,20220406,000000,23.1476,23.1875,23.1178,23.1676,8280.2478896394,0
+DYLD.US,D,20220407,000000,23.1177,23.2474,23.1077,23.1177,29766.979789262,0
+DYLD.US,D,20220408,000000,23.0878,23.0968,23.0529,23.0629,15605.930994714,0
+DYLD.US,D,20220411,000000,23.018,23.028,22.9681,22.9912,12438.420328285,0
+DYLD.US,D,20220412,000000,23.0379,23.0479,22.9881,22.9881,13574.472745209,0
+DYLD.US,D,20220413,000000,23.0379,23.0379,23.0094,23.0344,9083.4058648878,0
+DYLD.US,D,20220414,000000,23.0192,23.0192,22.9581,22.9731,19810.227362026,0
+DYLD.US,D,20220418,000000,22.9183,22.9581,22.9083,22.9103,11021.613562959,0
+DYLD.US,D,20220419,000000,22.8883,22.8883,22.8534,22.8534,7372.8097278419,0
+DYLD.US,D,20220420,000000,22.8883,22.9183,22.8784,22.8933,15510.675055078,0
+DYLD.US,D,20220421,000000,22.8484,22.8584,22.8295,22.8484,12949.794320016,0
+DYLD.US,D,20220422,000000,22.8135,22.8484,22.8135,22.8285,7164.2493547437,0
+DYLD.US,D,20220425,000000,22.8684,22.8883,22.8285,22.8747,20055.887416877,0
+DYLD.US,D,20220426,000000,22.8833,22.8983,22.8584,22.8734,24130.836245103,0
+DYLD.US,D,20220427,000000,22.8684,22.8883,22.8396,22.8533,5570.9684275656,0
+DYLD.US,D,20220428,000000,22.8185,22.8684,22.8185,22.8492,11408.653486112,0
+DYLD.US,D,20220429,000000,22.7986,22.8185,22.6689,22.7238,92707.091230356,0
+DYLD.US,D,20220502,000000,22.7288,22.7288,22.6689,22.7063,13944.466868639,0
+DYLD.US,D,20220503,000000,22.7487,22.7677,22.7307,22.7307,11035.651280379,0
+DYLD.US,D,20220504,000000,22.7088,22.7886,22.7088,22.7786,20579.293737825,0
+DYLD.US,D,20220505,000000,22.7487,22.7487,22.6689,22.6839,27019.597951334,0
+DYLD.US,D,20220506,000000,22.6689,22.7786,22.649,22.654,25482.467893836,0
+DYLD.US,D,20220509,000000,22.6327,22.6789,22.6091,22.6481,22947.657205411,0
+DYLD.US,D,20220510,000000,22.6789,22.7387,22.6789,22.6939,30421.739037498,0
+DYLD.US,D,20220511,000000,22.697,22.7387,22.6939,22.7238,6180.6064412373,0
+DYLD.US,D,20220512,000000,22.7423,22.7836,22.7088,22.7188,16151.396585894,0
+DYLD.US,D,20220513,000000,22.7579,22.7579,22.7072,22.713,7926.2968718333,0
+DYLD.US,D,20220516,000000,22.7178,22.7387,22.6989,22.7088,66449.540796112,0
+DYLD.US,D,20220517,000000,22.6889,22.6989,22.6589,22.6773,28308.059871676,0
+DYLD.US,D,20220518,000000,22.6689,22.6889,22.654,22.6736,10406.962078781,0
+DYLD.US,D,20220519,000000,22.7377,22.7387,22.6989,22.7088,8745.4979527046,0
+DYLD.US,D,20220520,000000,22.7687,22.7886,22.7387,22.7687,13035.023318638,0
+DYLD.US,D,20220523,000000,22.7437,22.7786,22.6789,22.714,22890.50364163,0
+DYLD.US,D,20220524,000000,22.8584,22.9282,22.8295,22.9033,14198.148476301,0
+DYLD.US,D,20220525,000000,22.9781,23.0479,22.9781,23.0429,18645.096816159,0
+DYLD.US,D,20220526,000000,23.1067,23.1077,23.0379,23.0579,30635.312881103,0
+DYLD.US,D,20220527,000000,23.1277,23.1377,23.0679,23.1032,33877.022911038,0
+DYLD.US,D,20220531,000000,23.008,23.0479,22.9681,23.0047,23036.896980439,0
+DYLD.US,D,20220601,000000,23.003,23.003,22.8883,22.9382,5712.3482958677,0
+DYLD.US,D,20220602,000000,22.9482,22.9581,22.8883,22.9183,22142.49384196,0
+DYLD.US,D,20220603,000000,22.8502,22.8883,22.8484,22.8704,40402.556123169,0
+DYLD.US,D,20220606,000000,22.8534,22.8584,22.8085,22.8285,30186.105923661,0
+DYLD.US,D,20220607,000000,22.8484,22.8983,22.8185,22.8669,11563.068377733,0
+DYLD.US,D,20220608,000000,22.8238,22.8583,22.7913,22.7913,6510.4928006089,0
+DYLD.US,D,20220609,000000,22.7387,22.7786,22.6889,22.7038,11282.314029332,0
+DYLD.US,D,20220610,000000,22.5991,22.5991,22.4898,22.5704,12858.549156786,0
+DYLD.US,D,20220613,000000,22.3299,22.3797,22.2401,22.2624,20782.840640416,0
+DYLD.US,D,20220614,000000,22.3367,22.3498,22.1503,22.1857,21771.497024429,0
+DYLD.US,D,20220615,000000,22.3199,22.4047,22.2899,22.3252,18135.728212631,0
+DYLD.US,D,20220616,000000,22.2401,22.4196,22.2401,22.4001,7938.3292010505,0
+DYLD.US,D,20220617,000000,22.4096,22.4785,22.4096,22.4296,6986.7724987899,0
+DYLD.US,D,20220621,000000,22.3498,22.4395,22.2999,22.3077,14822.826901494,0
+DYLD.US,D,20220622,000000,22.4096,22.4495,22.3968,22.3968,14171.075735562,0
+DYLD.US,D,20220623,000000,22.4795,22.5984,22.4596,22.4856,13589.383575162,0
+DYLD.US,D,20220624,000000,22.5194,22.5395,22.4795,22.5195,10226.834754486,0
+DYLD.US,D,20220627,000000,22.4696,22.5395,22.3997,22.4132,30528.298360914,0
+DYLD.US,D,20220628,000000,22.4096,22.4196,22.3405,22.3951,11327.323484064,0
+DYLD.US,D,20220629,000000,22.4496,22.4795,22.4296,22.4596,12545.972059038,0
+DYLD.US,D,20220630,000000,22.4762,22.5395,22.2399,22.4985,65097.062621598,0
+DYLD.US,D,20220701,000000,22.6044,22.6293,22.5794,22.5963,6833.243940528,0
+DYLD.US,D,20220705,000000,22.6693,22.6893,22.6094,22.6252,12093.359769894,0
+DYLD.US,D,20220706,000000,22.6793,22.6893,22.5804,22.5894,8839.958603016,0
+DYLD.US,D,20220707,000000,22.6144,22.6194,22.5704,22.5994,9647.050428348,0
+DYLD.US,D,20220708,000000,22.5794,22.5994,22.5445,22.5952,12842.37302715,0
+DYLD.US,D,20220711,000000,22.6244,22.6593,22.6145,22.6145,7441.066196082,0
+DYLD.US,D,20220712,000000,22.6393,22.6893,22.6194,22.6259,9713.1398334,0
+DYLD.US,D,20220713,000000,22.5095,22.7292,22.5095,22.7044,12922.48139691,0
+DYLD.US,D,20220714,000000,22.5495,22.6693,22.5495,22.6324,14738.938681218,0
+DYLD.US,D,20220715,000000,22.6293,22.7692,22.6293,22.7342,36255.045444132,0
+DYLD.US,D,20220718,000000,22.6893,22.6993,22.6293,22.6539,25285.205560122,0
+DYLD.US,D,20220719,000000,22.6693,22.6893,22.5994,22.6765,21212.696312448,0
+DYLD.US,D,20220720,000000,22.6693,22.6893,22.6493,22.6596,13204.863400314,0
+DYLD.US,D,20220721,000000,22.6943,22.8091,22.6943,22.8091,10366.023046944,0
+DYLD.US,D,20220722,000000,22.894,22.919,22.849,22.8936,13719.559676022,0
+DYLD.US,D,20220725,000000,22.7891,22.7891,22.7592,22.7891,7631.323574262,0
+DYLD.US,D,20220726,000000,22.7791,22.8091,22.7702,22.7781,2413.26463902,0
+DYLD.US,D,20220727,000000,22.859,22.889,22.8201,22.889,10700.475490692,0
+DYLD.US,D,20220728,000000,22.9988,22.9988,22.9489,22.9739,5222.06435373,0
+DYLD.US,D,20220729,000000,22.9988,23.0588,22.9988,23.0287,10631.382021774,0
+DYLD.US,D,20220801,000000,23.0387,23.0987,23.0289,23.0426,23528.829553134,0
+DYLD.US,D,20220802,000000,23.0086,23.0188,22.9059,22.9059,15097.423635894,0
+DYLD.US,D,20220803,000000,22.899,23.0388,22.899,23.0388,10369.02711081,0
+DYLD.US,D,20220804,000000,23.0188,23.0488,22.9689,23.0431,4164.633872898,0
+DYLD.US,D,20220805,000000,22.868,22.889,22.8043,22.869,7758.495611256,0
+DYLD.US,D,20220808,000000,22.9333,22.9389,22.9134,22.9134,12887.43398514,0
+DYLD.US,D,20220809,000000,22.8299,22.869,22.8299,22.8491,5881.957049628,0
+DYLD.US,D,20220810,000000,22.9389,22.9872,22.919,22.9755,61090.642778976,0
+DYLD.US,D,20220811,000000,23.0188,23.0288,22.8533,22.8533,19911.93665847,0
+DYLD.US,D,20220812,000000,22.92,22.9968,22.909,22.9968,4905.636293178,0
+DYLD.US,D,20220815,000000,23.1187,23.1187,22.9889,22.9889,18205.628382582,0
+DYLD.US,D,20220816,000000,22.898,22.9689,22.898,22.9311,19036.752718842,0
+DYLD.US,D,20220817,000000,22.8391,22.879,22.7791,22.8136,17234.314399242,0
+DYLD.US,D,20220818,000000,22.869,22.889,22.8486,22.8486,25642.689160176,0
+DYLD.US,D,20220819,000000,22.6709,22.7092,22.6709,22.6993,9265.534317366,0
+DYLD.US,D,20220822,000000,22.6343,22.6343,22.5794,22.6074,12050.301521148,0
+DYLD.US,D,20220823,000000,22.6094,22.6893,22.6094,22.6279,17293.39432194,0
+DYLD.US,D,20220824,000000,22.5804,22.6044,22.5794,22.5944,8012.839685244,0
+DYLD.US,D,20220825,000000,22.6693,22.6893,22.6094,22.6824,37017.076311474,0
+DYLD.US,D,20220826,000000,22.6793,22.6793,22.6069,22.6069,16979.970325254,0
+DYLD.US,D,20220829,000000,22.5259,22.5295,22.4995,22.5095,9806.265813246,0
+DYLD.US,D,20220830,000000,22.4706,22.5295,22.4697,22.5214,7494.137991048,0
+DYLD.US,D,20220831,000000,22.5495,22.5495,22.4146,22.4246,11541.613373172,0
+DYLD.US,D,20220901,000000,22.3148,22.3366,22.2698,22.3366,8167.048297032,0
+DYLD.US,D,20220902,000000,22.4496,22.4496,22.3597,22.3597,4410.96710991,0
+DYLD.US,D,20220906,000000,22.2998,22.2998,22.1918,22.1918,7429.049940618,0
+DYLD.US,D,20220907,000000,22.2399,22.3797,22.2399,22.3689,18368.849185968,0
+DYLD.US,D,20220908,000000,22.3747,22.3897,22.3298,22.3402,16168.873081434,0
+DYLD.US,D,20220909,000000,22.4196,22.4246,22.3597,22.3612,3569.82922743,0
+DYLD.US,D,20220912,000000,22.4146,22.4221,22.3367,22.3502,23357.597912772,0
+DYLD.US,D,20220913,000000,22.2389,22.2798,22.2312,22.2549,7321.904996064,0
+DYLD.US,D,20220914,000000,22.2529,22.3198,22.2529,22.2998,16370.145360456,0
+DYLD.US,D,20220915,000000,22.2798,22.3298,22.2199,22.2255,28198.14615552,0
+DYLD.US,D,20220916,000000,22.2349,22.2349,22.1817,22.2255,11618.717679066,0
+DYLD.US,D,20220919,000000,22.14,22.2389,22.14,22.223,7289.86164816,0
+DYLD.US,D,20220920,000000,22.122,22.165,22.1001,22.12,20757.079959438,0
+DYLD.US,D,20220921,000000,22.1001,22.1587,22.1001,22.1464,91121.267892756,0
+DYLD.US,D,20220922,000000,21.995,22.02,21.97,22.006,24405,0
+DYLD.US,D,20220923,000000,21.97,21.97,21.92,21.9496,44421,0
+DYLD.US,D,20220926,000000,21.88,21.9,21.73,21.7484,48278,0
+DYLD.US,D,20220927,000000,21.75,21.75,21.57,21.5814,24254,0
+DYLD.US,D,20220928,000000,21.695,21.82,21.695,21.78,52734,0
+DYLD.US,D,20220929,000000,21.69,21.701,21.625,21.6966,6176,0
+DYLD.US,D,20220930,000000,21.78,21.795,21.69,21.71,22301,0
+DYLD.US,D,20221003,000000,21.85,21.98,21.85,21.89,32298,0
+DYLD.US,D,20221004,000000,22.03,22.03,21.93,21.9708,26541,0
+DYLD.US,D,20221005,000000,21.87,21.89,21.83,21.89,11667,0
+DYLD.US,D,20221006,000000,21.899,21.9,21.86,21.8635,7187,0
+DYLD.US,D,20221007,000000,21.79,21.81,21.745,21.7483,24092,0
+DYLD.US,D,20221010,000000,21.84,21.84,21.61,21.6397,13502,0
+DYLD.US,D,20221011,000000,21.75,21.75,21.59,21.6151,6003,0
+DYLD.US,D,20221012,000000,21.59,21.61,21.565,21.6049,4857,0
+DYLD.US,D,20221013,000000,21.4,21.63,21.4,21.6225,16954,0
+DYLD.US,D,20221014,000000,21.669,21.67,21.5101,21.5148,8236,0
+DYLD.US,D,20221017,000000,21.65,21.65,21.57,21.5753,23294,0
+DYLD.US,D,20221018,000000,21.65,21.66,21.55,21.625,18572,0
+DYLD.US,D,20221019,000000,21.559,21.589,21.4818,21.4943,27166,0
+DYLD.US,D,20221020,000000,21.49,21.51,21.401,21.412,23862,0
+DYLD.US,D,20221021,000000,21.37,21.445,21.37,21.445,1052,0
+DYLD.US,D,20221024,000000,21.431,21.49,21.4099,21.4475,5576,0
+DYLD.US,D,20221025,000000,21.52,21.6,21.52,21.5384,24339,0
+DYLD.US,D,20221026,000000,21.611,21.64,21.58,21.6075,32908,0
+DYLD.US,D,20221027,000000,21.61,21.69,21.61,21.6529,13717,0
+DYLD.US,D,20221028,000000,21.641,21.68,21.64,21.67,4122,0
+DYLD.US,D,20221031,000000,21.65,21.65,21.6,21.6192,12007,0
+DYLD.US,D,20221101,000000,21.74,21.74,21.669,21.7108,9225,0
+DYLD.US,D,20221102,000000,21.71,21.8,21.66,21.6606,7233,0
+DYLD.US,D,20221103,000000,21.55,21.63,21.55,21.6,15687,0
+DYLD.US,D,20221104,000000,21.63,21.6553,21.601,21.6351,9690,0
+DYLD.US,D,20221107,000000,21.5986,21.63,21.585,21.6087,7314,0
+DYLD.US,D,20221108,000000,21.57,21.69,21.57,21.65,14471,0
+DYLD.US,D,20221109,000000,21.61,21.68,21.57,21.6238,47770,0
+DYLD.US,D,20221110,000000,21.925,21.96,21.9001,21.9553,8806,0
+DYLD.US,D,20221111,000000,21.955,22.02,21.955,22.01,4088,0
+DYLD.US,D,20221114,000000,21.9821,22.01,21.965,21.985,11709,0
+DYLD.US,D,20221115,000000,22.0699,22.12,22.05,22.12,13120,0
+DYLD.US,D,20221116,000000,22.15,22.2,22.1299,22.2,9427,0
+DYLD.US,D,20221117,000000,22.099,22.1451,22.0801,22.1451,9381,0
+DYLD.US,D,20221118,000000,22.1584,22.179,22.13,22.15,36030,0
+DYLD.US,D,20221121,000000,22.18,22.18,22.12,22.13,28675,0
+DYLD.US,D,20221122,000000,22.1604,22.22,22.1505,22.212,9840,0
+DYLD.US,D,20221123,000000,22.24,22.31,22.24,22.3085,8754,0
+DYLD.US,D,20221125,000000,22.32,22.33,22.31,22.3265,2718,0
+DYLD.US,D,20221128,000000,22.37,22.37,22.24,22.2537,7102,0
+DYLD.US,D,20221129,000000,22.3,22.3,22.186,22.186,10071,0
+DYLD.US,D,20221130,000000,22.159,22.32,22.1555,22.2997,10434,0
+DYLD.US,D,20221201,000000,22.35,22.4649,22.29,22.4649,20017,0
+DYLD.US,D,20221202,000000,22.39,22.5311,22.378,22.5311,7590,0
+DYLD.US,D,20221205,000000,22.405,22.43,22.39,22.4248,9504,0
+DYLD.US,D,20221206,000000,22.46,22.489,22.4569,22.4629,6902,0
+DYLD.US,D,20221207,000000,22.54,22.62,22.52,22.5885,7295,0
+DYLD.US,D,20221208,000000,22.58,22.6,22.5555,22.5624,1982,0
+DYLD.US,D,20221209,000000,22.515,22.5206,22.5,22.505,4799,0
+DYLD.US,D,20221212,000000,22.58,22.58,22.46,22.4604,43365,0
+DYLD.US,D,20221213,000000,22.67,22.6894,22.5799,22.5799,17138,0
+DYLD.US,D,20221214,000000,22.571,22.6,22.51,22.598,9410,0
+DYLD.US,D,20221215,000000,22.57,22.6,22.5699,22.5847,13042,0
+DYLD.US,D,20221216,000000,22.499,22.6,22.499,22.5383,46781,0
+DYLD.US,D,20221219,000000,22.465,22.465,22.41,22.415,8485,0
+DYLD.US,D,20221220,000000,22.3,22.32,22.3,22.315,20907,0
+DYLD.US,D,20221221,000000,22.27,22.29,22.265,22.2651,6642,0
+DYLD.US,D,20221222,000000,22.2829,22.305,22.2829,22.2995,60529,0
+DYLD.US,D,20221223,000000,22.22,22.27,22.22,22.25,29311,0
+DYLD.US,D,20221227,000000,22.1704,22.18,22.1075,22.11,32530,0
+DYLD.US,D,20221228,000000,22.17,22.17,22.08,22.08,23109,0
+DYLD.US,D,20221229,000000,22.12,22.16,22.115,22.16,16483,0
+DYLD.US,D,20221230,000000,22.13,22.48,22.05,22.0767,74569,0
+DYLD.US,D,20230103,000000,22.21,22.21,22.13,22.1447,12443,0
+DYLD.US,D,20230104,000000,22.23,22.24,22.185,22.24,13378,0
+DYLD.US,D,20230105,000000,22.18,22.24,22.18,22.2219,4842,0
+DYLD.US,D,20230106,000000,22.26,22.42,22.26,22.4171,18686,0
+DYLD.US,D,20230109,000000,22.4498,22.51,22.4392,22.47,42307,0
+DYLD.US,D,20230110,000000,22.44,22.44,22.36,22.4253,20047,0
+DYLD.US,D,20230111,000000,22.5239,22.5292,22.47,22.5292,12424,0
+DYLD.US,D,20230112,000000,22.569,22.67,22.525,22.67,10157,0
+DYLD.US,D,20230113,000000,22.64,22.64,22.6199,22.63,6578,0
+DYLD.US,D,20230117,000000,22.59,22.6199,22.59,22.5901,16300,0
+DYLD.US,D,20230118,000000,22.77,22.7883,22.56,22.7295,29712,0
+DYLD.US,D,20230119,000000,22.6812,22.74,22.67,22.6919,63388,0
+DYLD.US,D,20230120,000000,22.61,22.685,22.5805,22.63,34791,0
+DYLD.US,D,20230123,000000,22.59,22.6134,22.5808,22.6,9501,0
+DYLD.US,D,20230124,000000,22.6,22.67,22.57,22.67,23197,0
+DYLD.US,D,20230125,000000,22.63,22.67,22.61,22.67,42575,0
+DYLD.US,D,20230126,000000,22.68,22.719,22.6531,22.6701,19109,0
+DYLD.US,D,20230127,000000,22.62,22.62,22.5999,22.62,14378,0
+DYLD.US,D,20230130,000000,22.6182,22.6182,22.561,22.57,5164,0
+DYLD.US,D,20230131,000000,22.63,22.646,22.585,22.646,6194,0
+DYLD.US,D,20230201,000000,22.66,22.85,22.64,22.77,20539,0
+DYLD.US,D,20230202,000000,22.86,22.86,22.7799,22.79,17778,0
+DYLD.US,D,20230203,000000,22.63,22.71,22.63,22.66,48218,0
+DYLD.US,D,20230206,000000,22.62,22.62,22.5575,22.5575,13360,0
+DYLD.US,D,20230207,000000,22.535,22.57,22.51,22.5301,5523,0
+DYLD.US,D,20230208,000000,22.5168,22.585,22.5,22.585,36579,0
+DYLD.US,D,20230209,000000,22.58,22.59,22.44,22.4401,20240,0
+DYLD.US,D,20230210,000000,22.42,22.42,22.37,22.37,7234,0
+DYLD.US,D,20230213,000000,22.36,22.41,22.36,22.3999,13421,0
+DYLD.US,D,20230214,000000,22.39,22.42,22.315,22.3899,12186,0
+DYLD.US,D,20230215,000000,22.369,22.37,22.3101,22.35,17900,0
+DYLD.US,D,20230216,000000,22.26,22.3,22.26,22.27,19923,0
+DYLD.US,D,20230217,000000,22.24,22.31,22.22,22.3087,10623,0
+DYLD.US,D,20230221,000000,22.1606,22.2,22.1496,22.16,11822,0
+DYLD.US,D,20230222,000000,22.19,22.215,22.175,22.175,7799,0
+DYLD.US,D,20230223,000000,22.22,22.27,22.21,22.27,18850,0
+DYLD.US,D,20230224,000000,22.15,22.1534,22.115,22.1481,28606,0
+DYLD.US,D,20230227,000000,22.165,22.23,22.13,22.14,22097,0
+DYLD.US,D,20230228,000000,22.07,22.14,22.07,22.14,17734,0
+DYLD.US,D,20230301,000000,22.105,22.11,22.05,22.08,47382,0
+DYLD.US,D,20230302,000000,22.03,22.09,22.0147,22.09,14412,0
+DYLD.US,D,20230303,000000,22.18,22.329,22.149,22.2261,14223,0
+DYLD.US,D,20230306,000000,22.26,22.26,22.19,22.2,39167,0
+DYLD.US,D,20230307,000000,22.191,22.199,22.1494,22.1494,11972,0
+DYLD.US,D,20230308,000000,22.19,22.19,22.1148,22.1156,2649,0
+DYLD.US,D,20230309,000000,22.16,22.17,22.1,22.131,12822,0
+DYLD.US,D,20230310,000000,22.26,22.29,22.221,22.2853,17990,0
+DYLD.US,D,20230313,000000,22.35,22.4278,22.3,22.33,16791,0
+DYLD.US,D,20230314,000000,22.33,22.37,22.2928,22.2941,9670,0
+DYLD.US,D,20230315,000000,22.41,22.4693,22.34,22.4085,12035,0
+DYLD.US,D,20230316,000000,22.46,22.46,22.38,22.4123,10599,0
+DYLD.US,D,20230317,000000,22.4919,22.52,22.48,22.4844,13439,0
+DYLD.US,D,20230320,000000,22.4509,22.49,22.44,22.4423,14212,0
+DYLD.US,D,20230321,000000,22.48,22.499,22.454,22.4861,15648,0
+DYLD.US,D,20230322,000000,22.54,22.62,22.45,22.565,27204,0
+DYLD.US,D,20230323,000000,22.53,22.6,22.53,22.5951,10635,0
+DYLD.US,D,20230324,000000,22.63,22.64,22.6,22.6209,15459,0
+DYLD.US,D,20230327,000000,22.46,22.5,22.4277,22.4277,10103,0
+DYLD.US,D,20230328,000000,22.41,22.4299,22.38,22.4101,30854,0
+DYLD.US,D,20230329,000000,22.39,22.459,22.38,22.457,17261,0
+DYLD.US,D,20230330,000000,22.48,22.5,22.471,22.48,6044,0
+DYLD.US,D,20230331,000000,22.53,22.54,22.52,22.5358,19084,0
+DYLD.US,D,20230403,000000,22.57,22.6435,22.5599,22.6403,18637,0
+DYLD.US,D,20230404,000000,22.585,22.6649,22.585,22.6649,3704,0
+DYLD.US,D,20230405,000000,22.68,22.7081,22.675,22.7049,5594,0
+DYLD.US,D,20230406,000000,22.69,22.72,22.68,22.68,8252,0
+DYLD.US,D,20230410,000000,22.62,22.64,22.58,22.63,12566,0
+DYLD.US,D,20230411,000000,22.62,22.65,22.62,22.6447,13992,0
+DYLD.US,D,20230412,000000,22.669,22.7637,22.6007,22.6149,15967,0
+DYLD.US,D,20230413,000000,22.64,22.65,22.59,22.6448,22079,0
+DYLD.US,D,20230414,000000,22.59,22.601,22.57,22.595,13237,0
+DYLD.US,D,20230417,000000,22.57,22.57,22.51,22.5257,13987,0
+DYLD.US,D,20230418,000000,22.57,22.58,22.55,22.565,9588,0
+DYLD.US,D,20230419,000000,22.521,22.53,22.5,22.5058,24071,0
+DYLD.US,D,20230420,000000,22.54,22.56,22.54,22.555,25413,0
+DYLD.US,D,20230421,000000,22.57,22.59,22.53,22.555,5955,0
+DYLD.US,D,20230424,000000,22.609,22.61,22.59,22.6088,10248,0
+DYLD.US,D,20230425,000000,22.66,22.6801,22.651,22.662,12875,0
+DYLD.US,D,20230426,000000,22.6599,22.6599,22.59,22.605,5300,0
+DYLD.US,D,20230427,000000,22.52,22.52,22.41,22.5,11859,0
+DYLD.US,D,20230428,000000,22.56,22.585,22.5598,22.5669,4426,0
+DYLD.US,D,20230501,000000,22.48,22.48,22.395,22.405,14280,0
+DYLD.US,D,20230502,000000,22.44,22.5102,22.44,22.4955,9590,0
+DYLD.US,D,20230503,000000,22.57,22.58,22.5201,22.5257,7705,0
+DYLD.US,D,20230504,000000,22.529,22.555,22.529,22.535,7955,0
+DYLD.US,D,20230505,000000,22.49,22.51,22.48,22.4998,7422,0
+DYLD.US,D,20230508,000000,22.42,22.43,22.41,22.4213,8469,0
+DYLD.US,D,20230509,000000,22.43,22.46,22.4199,22.4199,7943,0
+DYLD.US,D,20230510,000000,22.48,22.4995,22.48,22.495,15589,0
+DYLD.US,D,20230511,000000,22.559,22.57,22.5499,22.552,4697,0
+DYLD.US,D,20230512,000000,22.56,22.56,22.44,22.4899,42680,0
+DYLD.US,D,20230515,000000,22.42,22.4458,22.42,22.4335,13333,0
+DYLD.US,D,20230516,000000,22.38,22.398,22.37,22.377,6195,0
+DYLD.US,D,20230517,000000,22.4,22.4005,22.37,22.3721,13264,0
+DYLD.US,D,20230518,000000,22.335,22.36,22.325,22.325,8998,0
+DYLD.US,D,20230519,000000,22.39,22.39,22.31,22.315,14626,0
+DYLD.US,D,20230522,000000,22.331,22.35,22.31,22.3293,15309,0
+DYLD.US,D,20230523,000000,22.33,22.359,22.305,22.334,13183,0
+DYLD.US,D,20230524,000000,22.325,22.3346,22.295,22.2952,6984,0
+DYLD.US,D,20230525,000000,22.309,22.309,22.25,22.2629,18935,0
+DYLD.US,D,20230526,000000,22.212,22.25,22.212,22.245,10175,0
+DYLD.US,D,20230530,000000,22.29,22.33,22.29,22.3262,8380,0
+DYLD.US,D,20230531,000000,22.39,22.39,22.3201,22.3634,15206,0
+DYLD.US,D,20230601,000000,22.411,22.42,22.39,22.403,14460,0
+DYLD.US,D,20230602,000000,22.4,22.4,22.37,22.3799,18744,0
+DYLD.US,D,20230605,000000,22.35,22.39,22.35,22.3598,41850,0
+DYLD.US,D,20230606,000000,22.34,22.43,22.33,22.37,18346,0
+DYLD.US,D,20230607,000000,22.31,22.32,22.27,22.28,56712,0
+DYLD.US,D,20230608,000000,22.301,22.35,22.3,22.3433,5131,0
+DYLD.US,D,20230609,000000,22.33,22.335,22.22,22.3188,23741,0
+DYLD.US,D,20230612,000000,22.33,22.3353,22.29,22.3353,17673,0
+DYLD.US,D,20230613,000000,22.349,22.349,22.29,22.295,7063,0
+DYLD.US,D,20230614,000000,22.35,22.35,22.3,22.3153,33206,0
+DYLD.US,D,20230615,000000,22.39,22.44,22.3844,22.4351,14367,0
+DYLD.US,D,20230616,000000,22.4001,22.43,22.4001,22.425,7620,0
+DYLD.US,D,20230620,000000,22.46,22.47,22.45,22.4666,18253,0
+DYLD.US,D,20230621,000000,22.4,22.46,22.39,22.445,15250,0
+DYLD.US,D,20230622,000000,22.41,22.43,22.37,22.385,29742,0
+DYLD.US,D,20230623,000000,22.4,22.4,22.35,22.365,18245,0
+DYLD.US,D,20230626,000000,22.375,22.4,22.365,22.3735,14794,0
+DYLD.US,D,20230627,000000,22.3985,22.3985,22.3441,22.3549,16898,0
+DYLD.US,D,20230628,000000,22.37,22.41,22.36,22.41,13929,0
+DYLD.US,D,20230629,000000,22.32,22.33,22.305,22.3266,7146,0
+DYLD.US,D,20230630,000000,22.35,22.46,22.35,22.4025,14972,0
+DYLD.US,D,20230703,000000,22.44,22.45,22.3893,22.3893,14509,0
+DYLD.US,D,20230705,000000,22.39,22.39,22.3,22.305,15845,0
+DYLD.US,D,20230706,000000,22.29,22.29,22.1798,22.21,73819,0
+DYLD.US,D,20230707,000000,22.2157,22.3,22.19,22.1957,27513,0
+DYLD.US,D,20230710,000000,22.2,22.26,22.2,22.26,34715,0
+DYLD.US,D,20230711,000000,22.35,22.35,22.27,22.285,14084,0
+DYLD.US,D,20230712,000000,22.385,22.4,22.3701,22.4,17836,0
+DYLD.US,D,20230713,000000,22.45,22.475,22.43,22.47,10556,0
+DYLD.US,D,20230714,000000,22.457,22.47,22.3781,22.3781,21294,0
+DYLD.US,D,20230717,000000,22.37,22.41,22.37,22.4,58738,0
+DYLD.US,D,20230718,000000,22.43,22.449,22.41,22.4208,8052,0
+DYLD.US,D,20230719,000000,22.45,22.5,22.44,22.4805,17694,0
+DYLD.US,D,20230720,000000,22.43,22.43,22.39,22.4003,18668,0
+DYLD.US,D,20230721,000000,22.44,22.44,22.42,22.435,4430,0
+DYLD.US,D,20230724,000000,22.47,22.47,22.42,22.425,16820,0
+DYLD.US,D,20230725,000000,22.39,22.43,22.39,22.4049,21834,0
+DYLD.US,D,20230726,000000,22.44,22.46,22.41,22.46,19460,0
+DYLD.US,D,20230727,000000,22.37,22.38,22.27,22.28,23284,0
+DYLD.US,D,20230728,000000,22.33,22.35,22.33,22.3366,7824,0
+DYLD.US,D,20230731,000000,22.4,22.4,22.34,22.3699,61381,0
+DYLD.US,D,20230801,000000,22.3,22.3001,22.26,22.2699,22520,0
+DYLD.US,D,20230802,000000,22.21,22.22,22.1899,22.21,16962,0
+DYLD.US,D,20230803,000000,22.11,22.12,22.091,22.115,12229,0
+DYLD.US,D,20230804,000000,22.18,22.24,22.16,22.2349,13479,0
+DYLD.US,D,20230807,000000,22.21,22.22,22.19,22.2046,9867,0
+DYLD.US,D,20230808,000000,22.255,22.26,22.2201,22.24,32867,0
+DYLD.US,D,20230809,000000,22.26,22.26,22.24,22.25,13342,0
+DYLD.US,D,20230810,000000,22.27,22.2701,22.18,22.184,14866,0
+DYLD.US,D,20230811,000000,22.145,22.17,22.14,22.15,11852,0
+DYLD.US,D,20230814,000000,22.1268,22.17,22.1268,22.1442,12776,0
+DYLD.US,D,20230815,000000,22.1291,22.1299,22.09,22.0957,9493,0
+DYLD.US,D,20230816,000000,22.08,22.11,22.03,22.045,9199,0
+DYLD.US,D,20230817,000000,22.03,22.041,21.99,22.0251,19785,0
+DYLD.US,D,20230818,000000,22.0236,22.08,22.0236,22.07,10799,0
+DYLD.US,D,20230821,000000,22.01,22.019,21.98,22.0132,11429,0
+DYLD.US,D,20230822,000000,22.03,22.05,22.011,22.035,19775,0
+DYLD.US,D,20230823,000000,22.13,22.14,22.13,22.14,14357,0
+DYLD.US,D,20230824,000000,22.14,22.17,22.14,22.1566,7788,0
+DYLD.US,D,20230825,000000,22.05,22.0933,22.05,22.09,21703,0
+DYLD.US,D,20230828,000000,22.12,22.135,22.115,22.1311,3813,0
+DYLD.US,D,20230829,000000,22.13,22.2087,22.13,22.2047,9720,0
+DYLD.US,D,20230830,000000,22.23,22.23,22.19,22.21,43281,0
+DYLD.US,D,20230831,000000,22.21,22.26,22.1888,22.2156,193966,0
+DYLD.US,D,20230901,000000,22.19,22.19,22.131,22.14,14459,0
+DYLD.US,D,20230905,000000,22.12,22.12,22.0651,22.0651,7200,0
+DYLD.US,D,20230906,000000,22.07,22.08,22.04,22.0449,8933,0
+DYLD.US,D,20230907,000000,22.075,22.1,22.07,22.1,38431,0
+DYLD.US,D,20230908,000000,22.14,22.15,22.1111,22.1217,7127,0
+DYLD.US,D,20230911,000000,22.106,22.1176,22.09,22.1,4221,0
+DYLD.US,D,20230912,000000,22.09,22.095,22.02,22.095,21877,0
+DYLD.US,D,20230913,000000,22.06,22.11,22.06,22.105,7734,0
+DYLD.US,D,20230914,000000,22.11,22.11,22.1,22.105,8887,0
+DYLD.US,D,20230915,000000,22.11,22.11,22.065,22.085,3066,0
+DYLD.US,D,20230918,000000,22.08,22.11,22.08,22.11,4183,0
+DYLD.US,D,20230919,000000,22.08,22.1,22,22.0605,353506,0
+DYLD.US,D,20230920,000000,22.11,22.12,22.08,22.085,114024,0
+DYLD.US,D,20230921,000000,22.0083,22.0083,21.984,21.9903,29844,0
+DYLD.US,D,20230922,000000,21.95,21.9961,21.86,21.985,198532,0
+DYLD.US,D,20230925,000000,21.9,21.95,21.8901,21.903,26346,0
+DYLD.US,D,20230926,000000,21.9,21.9,21.84,21.845,39615,0
+DYLD.US,D,20230927,000000,21.93,21.93,21.78,21.785,42663,0
+DYLD.US,D,20230928,000000,21.79,21.83,21.75,21.825,31350,0
+DYLD.US,D,20230929,000000,21.88,21.9,21.78,21.785,66313,0
+DYLD.US,D,20231002,000000,21.78,21.78,21.71,21.7149,14272,0
+DYLD.US,D,20231003,000000,21.7,21.7,21.5904,21.595,20155,0
+DYLD.US,D,20231004,000000,21.674,21.72,21.6311,21.72,34721,0
+DYLD.US,D,20231005,000000,21.74,21.74,21.68,21.685,5404,0
+DYLD.US,D,20231006,000000,21.591,21.68,21.5901,21.6616,11634,0
+DYLD.US,D,20231009,000000,21.7017,21.76,21.7017,21.7443,26650,0
+DYLD.US,D,20231010,000000,21.72,21.81,21.72,21.795,67962,0
+DYLD.US,D,20231011,000000,21.85,21.87,21.8039,21.83,42746,0
+DYLD.US,D,20231012,000000,21.9,21.9,21.7487,21.79,27606,0
+DYLD.US,D,20231013,000000,21.83,21.84,21.79,21.79,23808,0
+DYLD.US,D,20231016,000000,21.765,21.82,21.74,21.77,18001,0
+DYLD.US,D,20231017,000000,21.6432,21.66,21.63,21.635,19142,0
+DYLD.US,D,20231018,000000,21.61,21.6275,21.56,21.56,7123,0
+DYLD.US,D,20231019,000000,21.58,21.58,21.51,21.5249,60593,0
+DYLD.US,D,20231020,000000,21.53,21.57,21.53,21.565,3935,0
+DYLD.US,D,20231023,000000,21.52,21.67,21.51,21.62,17065,0
+DYLD.US,D,20231024,000000,21.663,21.69,21.6602,21.686,3278,0
+DYLD.US,D,20231025,000000,21.59,21.64,21.58,21.6,16292,0
+DYLD.US,D,20231026,000000,21.61,21.69,21.61,21.67,11720,0
+DYLD.US,D,20231027,000000,21.61,21.61,21.5513,21.588,10047,0
+DYLD.US,D,20231030,000000,21.5521,21.5748,21.54,21.5587,6882,0
+DYLD.US,D,20231031,000000,21.56,21.6079,21.54,21.54,16150,0
+DYLD.US,D,20231101,000000,21.68,21.7,21.63,21.6924,17354,0
+DYLD.US,D,20231102,000000,21.81,21.83,21.77,21.83,61015,0
+DYLD.US,D,20231103,000000,21.9026,21.92,21.85,21.855,7150,0
+DYLD.US,D,20231106,000000,21.85,21.8636,21.79,21.82,17164,0
+DYLD.US,D,20231107,000000,21.87,21.87,21.855,21.865,506181,0
+DYLD.US,D,20231108,000000,21.92,21.93,21.91,21.9249,15947,0
+DYLD.US,D,20231109,000000,21.92,21.9268,21.8336,21.835,12128,0
+DYLD.US,D,20231110,000000,21.9,21.9,21.88,21.885,11480,0
+DYLD.US,D,20231113,000000,21.8699,21.9042,21.86,21.89,17650,0
+DYLD.US,D,20231114,000000,22.0699,22.0899,22.0501,22.065,21211,0
+DYLD.US,D,20231115,000000,22.02,22.02,21.985,22.01,31497,0
+DYLD.US,D,20231116,000000,22.0526,22.1,22.04,22.0899,7996,0
+DYLD.US,D,20231117,000000,22.12,22.1314,22.1,22.12,14160,0
+DYLD.US,D,20231120,000000,22.13,22.1668,22.1,22.1668,5823,0
+DYLD.US,D,20231121,000000,22.24,22.24,22.14,22.1634,11594,0
+DYLD.US,D,20231122,000000,22.18,22.205,22.16,22.205,9334,0
+DYLD.US,D,20231124,000000,22.16,22.18,22.16,22.17,5298,0
+DYLD.US,D,20231127,000000,22.25,22.25,22.19,22.2479,5974,0
+DYLD.US,D,20231128,000000,22.22,22.292,22.22,22.292,9534,0
+DYLD.US,D,20231129,000000,22.3925,22.3925,22.31,22.3739,27997,0
+DYLD.US,D,20231130,000000,22.34,22.35,22.3082,22.315,9758,0
+DYLD.US,D,20231201,000000,22.36,22.47,22.355,22.4531,5108,0
+DYLD.US,D,20231204,000000,22.33,22.36,22.3,22.34,8024,0
+DYLD.US,D,20231205,000000,22.4699,22.49,22.45,22.4799,10801,0
+DYLD.US,D,20231206,000000,22.5025,22.55,22.4988,22.51,8232,0
+DYLD.US,D,20231207,000000,22.5095,22.55,22.5095,22.5176,7630,0
+DYLD.US,D,20231208,000000,22.5,22.5,22.4585,22.475,10911,0
+DYLD.US,D,20231211,000000,22.49,22.49,22.4301,22.4749,29640,0
+DYLD.US,D,20231212,000000,22.46,22.54,22.46,22.525,18904,0
+DYLD.US,D,20231213,000000,22.58,22.715,22.56,22.715,9480,0
+DYLD.US,D,20231214,000000,22.8335,22.88,22.8,22.8435,4684,0
+DYLD.US,D,20231215,000000,22.87,22.87,22.77,22.7997,7642,0
+DYLD.US,D,20231218,000000,22.76,22.78,22.74,22.765,5057,0
+DYLD.US,D,20231219,000000,22.784,22.81,22.77,22.7849,6797,0
+DYLD.US,D,20231220,000000,22.6574,22.6574,22.6131,22.63,94800,0
+DYLD.US,D,20231221,000000,22.6534,22.68,22.52,22.61,44545,0
+DYLD.US,D,20231222,000000,22.68,22.68,22.61,22.64,13694,0
+DYLD.US,D,20231226,000000,22.67,22.67,22.62,22.6511,3176,0
+DYLD.US,D,20231227,000000,22.6995,22.76,22.6701,22.7359,9272,0
+DYLD.US,D,20231228,000000,22.7271,22.7281,22.6764,22.7,26534,0
+DYLD.US,D,20231229,000000,22.6932,22.72,22.66,22.67,4969,0
+DYLD.US,D,20240102,000000,22.59,22.62,22.57,22.592,5874,0
+DYLD.US,D,20240103,000000,22.54,22.56,22.5098,22.5584,9515,0
+DYLD.US,D,20240104,000000,22.53,22.55,22.5016,22.52,7691,0
+DYLD.US,D,20240105,000000,22.48,22.572,22.48,22.5083,5459,0
+DYLD.US,D,20240108,000000,22.5201,22.61,22.5201,22.5776,9624,0
+DYLD.US,D,20240109,000000,22.55,22.615,22.55,22.615,5094,0
+DYLD.US,D,20240110,000000,22.6399,22.6399,22.61,22.61,5229,0
+DYLD.US,D,20240111,000000,22.61,22.67,22.58,22.6621,11501,0
+DYLD.US,D,20240112,000000,22.69,22.7059,22.6659,22.681,10504,0
+DYLD.US,D,20240116,000000,22.6,22.6,22.5609,22.58,10241,0
+DYLD.US,D,20240117,000000,22.53,22.5437,22.51,22.5437,3842,0
+DYLD.US,D,20240118,000000,22.5671,22.5671,22.5307,22.5452,7297,0
+DYLD.US,D,20240119,000000,22.5319,22.56,22.5,22.555,8548,0
+DYLD.US,D,20240122,000000,22.59,22.63,22.58,22.5928,7607,0
+DYLD.US,D,20240123,000000,22.5679,22.57,22.53,22.563,8798,0
+DYLD.US,D,20240124,000000,22.5701,22.5744,22.54,22.555,2839,0
+DYLD.US,D,20240125,000000,22.615,22.65,22.61,22.6332,7230,0
+DYLD.US,D,20240126,000000,22.6,22.61,22.58,22.595,4146,0
+DYLD.US,D,20240129,000000,22.61,22.66,22.6,22.635,8655,0
+DYLD.US,D,20240130,000000,22.64,22.65,22.59,22.6377,9380,0
+DYLD.US,D,20240131,000000,22.719,22.719,22.6334,22.6354,4523,0
+DYLD.US,D,20240201,000000,22.71,22.76,22.71,22.7303,7717,0
+DYLD.US,D,20240202,000000,22.6241,22.655,22.62,22.655,6855,0
+DYLD.US,D,20240205,000000,22.6,22.6,22.53,22.5699,3996,0
+DYLD.US,D,20240206,000000,22.57,22.65,22.49,22.605,60421,0
+DYLD.US,D,20240207,000000,22.6196,22.628,22.5926,22.6099,4334,0
+DYLD.US,D,20240208,000000,22.57,22.5955,22.56,22.575,6396,0
+DYLD.US,D,20240209,000000,22.541,22.58,22.541,22.5653,8477,0
+DYLD.US,D,20240212,000000,22.5658,22.57,22.54,22.555,5527,0
+DYLD.US,D,20240213,000000,22.47,22.4788,22.43,22.445,6676,0
+DYLD.US,D,20240214,000000,22.48,22.49,22.47,22.4886,9699,0
+DYLD.US,D,20240215,000000,22.531,22.55,22.53,22.54,7637,0
+DYLD.US,D,20240216,000000,22.52,22.52,22.5,22.511,8503,0
+DYLD.US,D,20240220,000000,22.55,22.57,22.52,22.5354,25962,0
+DYLD.US,D,20240221,000000,22.545,22.56,22.5,22.53,12129,0
+DYLD.US,D,20240222,000000,22.57,22.58,22.53,22.54,11859,0
+DYLD.US,D,20240223,000000,22.53,22.53,22.48,22.495,11096,0
+DYLD.US,D,20240226,000000,22.4701,22.48,22.44,22.465,8157,0
+DYLD.US,D,20240227,000000,22.4756,22.4756,22.44,22.455,4226,0
+DYLD.US,D,20240228,000000,22.445,22.46,22.43,22.4461,4021,0
+DYLD.US,D,20240229,000000,22.43,22.51,22.43,22.4698,9628,0
+DYLD.US,D,20240301,000000,22.44,22.5399,22.44,22.5229,2535,0
+DYLD.US,D,20240304,000000,22.54,22.55,22.51,22.53,3252,0
+DYLD.US,D,20240305,000000,22.54,22.58,22.53,22.55,5414,0
+DYLD.US,D,20240306,000000,22.52,22.6002,22.52,22.5904,2783,0
+DYLD.US,D,20240307,000000,22.61,22.6198,22.56,22.585,12877,0
+DYLD.US,D,20240308,000000,22.64,22.64,22.6,22.62,6539,0
+DYLD.US,D,20240311,000000,22.63,22.63,22.62,22.62,2682,0
+DYLD.US,D,20240312,000000,22.6168,22.63,22.6,22.6,3656,0
+DYLD.US,D,20240313,000000,22.61,22.62,22.59,22.6013,4980,0
+DYLD.US,D,20240314,000000,22.54,22.54,22.51,22.525,2615,0
+DYLD.US,D,20240315,000000,22.56,22.56,22.51,22.515,4888,0
+DYLD.US,D,20240318,000000,22.5694,22.5694,22.47,22.51,11923,0
+DYLD.US,D,20240319,000000,22.555,22.5632,22.5402,22.5541,8889,0
+DYLD.US,D,20240320,000000,22.56,22.5999,22.55,22.585,5413,0
+DYLD.US,D,20240321,000000,22.65,22.65,22.59,22.6,12024,0
+DYLD.US,D,20240322,000000,22.67,22.67,22.63,22.63,5241,0
+DYLD.US,D,20240325,000000,22.62,22.62,22.58,22.605,6762,0
+DYLD.US,D,20240326,000000,22.59,22.614,22.58,22.6022,4832,0
+DYLD.US,D,20240327,000000,22.53,22.58,22.53,22.57,15897,0
+DYLD.US,D,20240328,000000,22.59,22.59,22.55,22.55,6806,0
+DYLD.US,D,20240401,000000,22.52,22.53,22.47,22.47,29131,0
+DYLD.US,D,20240402,000000,22.47,22.47,22.426,22.455,14663,0
+DYLD.US,D,20240403,000000,22.4213,22.48,22.4213,22.475,30194,0
+DYLD.US,D,20240404,000000,22.52,22.52,22.46,22.476,9311,0
+DYLD.US,D,20240405,000000,22.43,22.4699,22.26,22.26,11394,0
+DYLD.US,D,20240408,000000,22.448,22.46,22.4411,22.455,11377,0
+DYLD.US,D,20240409,000000,22.51,22.5162,22.49,22.5136,3714,0
+DYLD.US,D,20240410,000000,22.4,22.414,22.35,22.365,14899,0
+DYLD.US,D,20240411,000000,22.4,22.4048,22.33,22.3691,8018,0
+DYLD.US,D,20240412,000000,22.38,22.385,22.35,22.375,27702,0
+DYLD.US,D,20240415,000000,22.2967,22.31,22.25,22.2714,15424,0
+DYLD.US,D,20240416,000000,22.23,22.24,22.2,22.2381,6830,0
+DYLD.US,D,20240417,000000,22.31,22.31,22.27,22.27,14454,0
+DYLD.US,D,20240418,000000,22.2701,22.3,22.26,22.28,25518,0
+DYLD.US,D,20240419,000000,22.3,22.32,22.28,22.3069,6593,0
+DYLD.US,D,20240422,000000,22.3001,22.36,22.29,22.34,6969,0
+DYLD.US,D,20240423,000000,22.39,22.4,22.36,22.36,4541,0
+DYLD.US,D,20240424,000000,22.34,22.34,22.31,22.335,5259,0
+DYLD.US,D,20240425,000000,22.3199,22.3299,22.305,22.32,3890,0
+DYLD.US,D,20240426,000000,22.2798,22.29,22.27,22.28,1642,0
+DYLD.US,D,20240429,000000,22.3019,22.3376,22.3,22.32,4456,0
+DYLD.US,D,20240430,000000,22.3,22.3,22.26,22.26,3148,0
+DYLD.US,D,20240501,000000,22.31,22.35,22.2701,22.3148,3586,0
+DYLD.US,D,20240502,000000,22.33,22.4,22.32,22.38,8863,0
+DYLD.US,D,20240503,000000,22.44,22.48,22.44,22.4605,13211,0
+DYLD.US,D,20240506,000000,22.49,22.5,22.4684,22.4709,9253,0
+DYLD.US,D,20240507,000000,22.48,22.52,22.46,22.4775,10566,0
+DYLD.US,D,20240508,000000,22.46,22.465,22.44,22.45,32774,0
+DYLD.US,D,20240509,000000,22.46,22.4997,22.45,22.4951,19318,0
+DYLD.US,D,20240510,000000,22.458,22.48,22.43,22.44,19352,0
+DYLD.US,D,20240513,000000,22.49,22.49,22.44,22.4448,3314,0
+DYLD.US,D,20240514,000000,22.48,22.53,22.4671,22.475,6675,0
+DYLD.US,D,20240515,000000,22.54,22.57,22.5305,22.57,4589,0
+DYLD.US,D,20240516,000000,22.5477,22.57,22.53,22.5439,9729,0
+DYLD.US,D,20240517,000000,22.51,22.5303,22.51,22.5275,8453,0
+DYLD.US,D,20240520,000000,22.51,22.52,22.51,22.515,5432,0
+DYLD.US,D,20240521,000000,22.57,22.57,22.5249,22.5249,3365,0
+DYLD.US,D,20240522,000000,22.51,22.515,22.5,22.512,15035,0
+DYLD.US,D,20240523,000000,22.482,22.4832,22.46,22.4729,8154,0
+DYLD.US,D,20240524,000000,22.43,22.43,22.4,22.425,3844,0
+DYLD.US,D,20240528,000000,22.4054,22.4136,22.34,22.34,4467,0
+DYLD.US,D,20240529,000000,22.3,22.35,22.27,22.29,7686,0
+DYLD.US,D,20240530,000000,22.366,22.4,22.36,22.385,4053,0
+DYLD.US,D,20240531,000000,22.43,22.45,22.41,22.4338,5400,0
+DYLD.US,D,20240603,000000,22.48,22.5,22.44,22.4881,4484,0
+DYLD.US,D,20240604,000000,22.49,22.53,22.49,22.51,5318,0
+DYLD.US,D,20240605,000000,22.52,22.55,22.4858,22.55,10825,0
+DYLD.US,D,20240606,000000,22.56,22.56,22.53,22.53,5203,0
+DYLD.US,D,20240607,000000,22.466,22.49,22.46,22.4702,9104,0
+DYLD.US,D,20240610,000000,22.4548,22.48,22.45,22.465,4564,0
+DYLD.US,D,20240611,000000,22.45,22.4855,22.45,22.4855,3132,0
+DYLD.US,D,20240612,000000,22.58,22.62,22.5306,22.54,3870,0
+DYLD.US,D,20240613,000000,22.56,22.61,22.56,22.58,12717,0
+DYLD.US,D,20240614,000000,22.6,22.6,22.54,22.6,5304,0
+DYLD.US,D,20240617,000000,22.55,22.57,22.52,22.5468,2514,0
+DYLD.US,D,20240618,000000,22.56,22.58,22.55,22.575,13407,0
+DYLD.US,D,20240620,000000,22.55,22.57,22.53,22.545,7417,0
+DYLD.US,D,20240621,000000,22.59,22.59,22.5581,22.5699,6571,0
+DYLD.US,D,20240624,000000,22.58,22.61,22.57,22.57,4524,0
+DYLD.US,D,20240625,000000,22.54,22.54,22.5,22.505,6219,0
+DYLD.US,D,20240626,000000,22.468,22.468,22.45,22.4595,3740,0
+DYLD.US,D,20240627,000000,22.4805,22.5,22.4706,22.5,4482,0
+DYLD.US,D,20240628,000000,22.49,22.51,22.4405,22.4405,6750,0
+DYLD.US,D,20240701,000000,22.44,22.45,22.405,22.4212,7812,0
+DYLD.US,D,20240702,000000,22.42,22.47,22.4148,22.47,7857,0
+DYLD.US,D,20240703,000000,22.4807,22.51,22.4807,22.51,3705,0
+DYLD.US,D,20240705,000000,22.55,22.5695,22.54,22.56,11803,0
+DYLD.US,D,20240708,000000,22.58,22.59,22.546,22.5726,7129,0
+DYLD.US,D,20240709,000000,22.55,22.55,22.53,22.535,18714,0
+DYLD.US,D,20240710,000000,22.57,22.57,22.54,22.56,15414,0
+DYLD.US,D,20240711,000000,22.63,22.63,22.61,22.6141,5007,0
+DYLD.US,D,20240712,000000,22.635,22.6573,22.59,22.6573,18206,0
+DYLD.US,D,20240715,000000,22.63,22.65,22.6101,22.6373,101729,0
+DYLD.US,D,20240716,000000,22.6471,22.6753,22.64,22.6753,61014,0
+DYLD.US,D,20240717,000000,22.67,22.699,22.6634,22.699,8913,0
+DYLD.US,D,20240718,000000,22.66,22.685,22.6553,22.6577,21949,0
+DYLD.US,D,20240719,000000,22.6374,22.6387,22.6223,22.6299,3773,0
+DYLD.US,D,20240722,000000,22.64,22.67,22.63,22.66,16643,0
+DYLD.US,D,20240723,000000,22.66,22.6782,22.65,22.6511,9983,0
+DYLD.US,D,20240724,000000,22.67,22.67,22.59,22.6001,5352,0
+DYLD.US,D,20240725,000000,22.625,22.63,22.59,22.6,14562,0
+DYLD.US,D,20240726,000000,22.58,22.59,22.5601,22.5798,8967,0
+DYLD.US,D,20240729,000000,22.59,22.59,22.58,22.59,1406,0
+DYLD.US,D,20240730,000000,22.598,22.62,22.58,22.62,9170,0
+DYLD.US,D,20240731,000000,22.64,22.6564,22.63,22.6564,2606,0
+DYLD.US,D,20240801,000000,22.71,22.71,22.6801,22.69,6518,0
+DYLD.US,D,20240802,000000,22.73,22.7452,22.71,22.7438,49029,0
+DYLD.US,D,20240805,000000,22.6715,22.71,22.6715,22.71,3571,0
+DYLD.US,D,20240806,000000,22.6801,22.71,22.67,22.6757,8680,0
+DYLD.US,D,20240807,000000,22.6746,22.72,22.635,22.65,3083,0
+DYLD.US,D,20240808,000000,22.68,22.68,22.6442,22.6533,5564,0
+DYLD.US,D,20240809,000000,22.6918,22.73,22.6812,22.7008,3639,0
+DYLD.US,D,20240812,000000,22.69,22.78,22.69,22.7267,12101,0
+DYLD.US,D,20240813,000000,22.78,22.8,22.7502,22.785,5007,0
+DYLD.US,D,20240814,000000,22.79,22.83,22.789,22.815,7962,0
+DYLD.US,D,20240815,000000,22.78,22.81,22.78,22.795,7946,0
+DYLD.US,D,20240816,000000,22.84,22.85,22.82,22.85,34808,0
+DYLD.US,D,20240819,000000,22.87,22.88,22.83,22.87,4491,0
+DYLD.US,D,20240820,000000,22.8813,22.89,22.82,22.86,2412,0
+DYLD.US,D,20240821,000000,22.88,22.94,22.85,22.895,3288,0
+DYLD.US,D,20240822,000000,22.87,22.9,22.82,22.855,8010,0
+DYLD.US,D,20240823,000000,22.9,22.933,22.87,22.915,9795,0
+DYLD.US,D,20240826,000000,22.82,22.84,22.7916,22.8322,2845,0
+DYLD.US,D,20240827,000000,22.7903,22.843,22.787,22.8201,5506,0
+DYLD.US,D,20240828,000000,22.79,22.8365,22.76,22.8,3484,0
+DYLD.US,D,20240829,000000,22.84,22.84,22.7601,22.8058,13135,0
+DYLD.US,D,20240830,000000,22.86,22.86,22.7537,22.795,5580,0
+DYLD.US,D,20240903,000000,22.85,22.85,22.7801,22.81,3969,0
+DYLD.US,D,20240904,000000,22.79,22.89,22.79,22.85,8170,0
+DYLD.US,D,20240905,000000,22.85,22.9,22.8401,22.9,3997,0
+DYLD.US,D,20240906,000000,22.89,22.93,22.86,22.8937,2712,0
+DYLD.US,D,20240909,000000,22.88,22.95,22.88,22.93,6314,0
+DYLD.US,D,20240910,000000,22.97,22.995,22.9101,22.95,5994,0
+DYLD.US,D,20240911,000000,22.97,22.97,22.89,22.93,27239,0
+DYLD.US,D,20240912,000000,22.9464,22.99,22.9,22.96,30614,0
+DYLD.US,D,20240913,000000,23.03,23.15,22.9501,23.04,12984,0
+DYLD.US,D,20240916,000000,23.053,23.08,23.01,23.04,17010,0
+DYLD.US,D,20240917,000000,23.05,23.07,22.9901,23.0094,5461,0
+DYLD.US,D,20240918,000000,22.98,23.0474,22.9757,23.01,2349,0
+DYLD.US,D,20240919,000000,23,23.08,22.9901,23.03,3575,0
+DYLD.US,D,20240920,000000,23.04,23.07,23.0018,23.0426,3690,0
+DYLD.US,D,20240923,000000,22.98,23.07,22.98,23.0282,5629,0
+DYLD.US,D,20240924,000000,22.978,23.06,22.978,23.04,3930,0
+DYLD.US,D,20240925,000000,22.93,22.96,22.8718,22.9011,3170,0
+DYLD.US,D,20240926,000000,22.95,22.95,22.8601,22.91,9170,0
+DYLD.US,D,20240927,000000,22.99,22.99,22.89,22.916,4705,0
+DYLD.US,D,20240930,000000,22.99,22.99,22.875,22.9302,1989,0
+DYLD.US,D,20241001,000000,22.98,23.02,22.946,22.9704,7991,0
+DYLD.US,D,20241002,000000,22.95,22.97,22.89,22.94,5274,0
+DYLD.US,D,20241003,000000,22.9509,22.9509,22.896,22.91,2148,0
+DYLD.US,D,20241004,000000,22.8579,22.865,22.8579,22.865,1227,0
+DYLD.US,D,20241007,000000,22.81,22.8302,22.76,22.805,4153,0
+DYLD.US,D,20241008,000000,22.77,22.9,22.76,22.835,11671,0
+DYLD.US,D,20241009,000000,22.7919,22.815,22.78,22.815,4763,0
+DYLD.US,D,20241010,000000,22.7617,22.832275,22.7617,22.8086,3298,0
+DYLD.US,D,20241011,000000,22.83,22.8864,22.83,22.85,3888,0
+DYLD.US,D,20241014,000000,22.81,22.85,22.78,22.83,9978,0
+DYLD.US,D,20241015,000000,22.8251,22.9,22.8251,22.87,8490,0
+DYLD.US,D,20241016,000000,22.89,22.93,22.86,22.895,4755,0
+DYLD.US,D,20241017,000000,22.86,22.89,22.8,22.8435,4711,0
+DYLD.US,D,20241018,000000,22.83,22.8432,22.74,22.8398,5590,0
+DYLD.US,D,20241021,000000,22.7813,22.84,22.7414,22.7716,2109,0
+DYLD.US,D,20241022,000000,22.74,22.8,22.7361,22.77,7452,0
+DYLD.US,D,20241023,000000,22.75,22.77,22.69,22.725,10103,0
+DYLD.US,D,20241024,000000,22.72,22.79,22.72,22.7588,13518,0
+DYLD.US,D,20241025,000000,22.7557,22.7932,22.7346,22.75,4465,0
+DYLD.US,D,20241028,000000,22.64,22.7,22.61,22.65,6350,0
+DYLD.US,D,20241029,000000,22.6108,22.7,22.6,22.67,9275,0
+DYLD.US,D,20241030,000000,22.72,22.73,22.65,22.67,5654,0
+DYLD.US,D,20241031,000000,22.66,22.68,22.6112,22.6441,1538,0
+DYLD.US,D,20241101,000000,22.66,22.71,22.6,22.6637,6921,0
+DYLD.US,D,20241104,000000,22.73,22.83,22.67,22.6807,4881,0
+DYLD.US,D,20241105,000000,22.71,22.71,22.675,22.71,3248,0
+DYLD.US,D,20241106,000000,22.68,22.69,22.62,22.68,10885,0
+DYLD.US,D,20241107,000000,22.69,22.76,22.674069,22.7349,10387,0
+DYLD.US,D,20241108,000000,22.77,22.8133,22.75,22.7846,7614,0
+DYLD.US,D,20241111,000000,22.7937,22.81,22.7575,22.775,4514,0
+DYLD.US,D,20241112,000000,22.71,22.7461,22.6506,22.6956,7666,0
+DYLD.US,D,20241113,000000,22.6905,22.74,22.64,22.675,10703,0
+DYLD.US,D,20241114,000000,22.6873,22.7199,22.6448,22.6638,12163,0
+DYLD.US,D,20241115,000000,22.67,22.7,22.6007,22.6698,10720,0
+DYLD.US,D,20241118,000000,22.63,22.675,22.63,22.675,4527,0
+DYLD.US,D,20241119,000000,22.6682,22.7399,22.664,22.705,7964,0
+DYLD.US,D,20241120,000000,22.66,22.6985,22.64,22.6837,8246,0
+DYLD.US,D,20241121,000000,22.68,22.74,22.65,22.685,4615,0
+DYLD.US,D,20241122,000000,22.5801,22.65,22.58,22.615,4514,0
+DYLD.US,D,20241125,000000,22.7,22.74,22.6753,22.715,3067,0
+DYLD.US,D,20241126,000000,22.67,22.71,22.6407,22.685,30722,0
+DYLD.US,D,20241127,000000,22.715,22.72,22.68,22.715,6932,0
+DYLD.US,D,20241129,000000,22.8087,22.81,22.76,22.775,8135,0
+DYLD.US,D,20241202,000000,22.76,22.79,22.65,22.79,8589,0
+DYLD.US,D,20241203,000000,22.8385,22.8385,22.75,22.77,5376,0
+DYLD.US,D,20241204,000000,22.81,22.84,22.74,22.805,5841,0
+DYLD.US,D,20241205,000000,22.79584,22.84,22.7701,22.81,7542,0
+DYLD.US,D,20241206,000000,22.84,22.86,22.79,22.84,40400,0
+DYLD.US,D,20241209,000000,22.87,22.87,22.7916,22.83,10247,0
+DYLD.US,D,20241210,000000,22.82,22.82,22.75,22.785,24779,0
+DYLD.US,D,20241211,000000,22.85,22.85,22.7414,22.775,8595,0
+DYLD.US,D,20241212,000000,22.746,22.79,22.69,22.7287,14823,0
+DYLD.US,D,20241213,000000,22.77,22.77,22.6558,22.6615,3875,0
+DYLD.US,D,20241216,000000,22.6666,22.695,22.6607,22.695,1751,0
+DYLD.US,D,20241217,000000,22.7271,22.83,22.58,22.69,9906,0
+DYLD.US,D,20241218,000000,22.6607,22.685,22.59,22.595,35430,0
+DYLD.US,D,20241219,000000,22.62,22.62,22.5101,22.54,8455,0
+DYLD.US,D,20241220,000000,22.4448,22.4652,22.41,22.426,7088,0
+DYLD.US,D,20241223,000000,22.41,22.46,22.38,22.415,8660,0
+DYLD.US,D,20241224,000000,22.4434,22.51,22.3713,22.51,16692,0
+DYLD.US,D,20241226,000000,22.47,22.53,22.39,22.46,7704,0
+DYLD.US,D,20241227,000000,22.43,22.43,22.41,22.43,1500,0
+DYLD.US,D,20241230,000000,22.43,22.49,22.4268,22.455,7094,0
+DYLD.US,D,20241231,000000,22.51,22.51,22.44,22.46,2692,0
+DYLD.US,D,20250102,000000,22.5,22.5099,22.43,22.455,4331,0
+DYLD.US,D,20250103,000000,22.476,22.5,22.44,22.465,6120,0
+DYLD.US,D,20250106,000000,22.45,22.48,22.4103,22.445,4874,0
+DYLD.US,D,20250107,000000,22.4001,22.53,22.36,22.405,6417,0
+DYLD.US,D,20250108,000000,22.4,22.44,22.38,22.4193,4921,0
+DYLD.US,D,20250110,000000,22.375,22.375,22.26,22.355,10048,0
+DYLD.US,D,20250113,000000,22.33,22.39,22.22,22.35,7230,0
+DYLD.US,D,20250114,000000,22.34,22.365,22.2301,22.365,5803,0
+DYLD.US,D,20250115,000000,22.4308,22.5,22.36,22.48,29543,0
+DYLD.US,D,20250116,000000,22.4414,22.59,22.4414,22.57,12606,0
+DYLD.US,D,20250117,000000,22.5196,22.5487,22.4701,22.51,14260,0
+DYLD.US,D,20250121,000000,22.536,22.5653,22.43,22.5451,10312,0
+DYLD.US,D,20250122,000000,22.51,22.72,22.48,22.54,11386,0
+DYLD.US,D,20250123,000000,22.52,22.56,22.48,22.5178,5184,0
+DYLD.US,D,20250124,000000,22.5311,22.56,22.49,22.525,17053,0
+DYLD.US,D,20250127,000000,22.49,22.5425,22.4808,22.525,6788,0
+DYLD.US,D,20250128,000000,22.4801,22.55,22.47,22.5182,3153,0
+DYLD.US,D,20250129,000000,22.5,22.52,22.36,22.4998,7049,0
+DYLD.US,D,20250130,000000,22.5107,22.57,22.5,22.53,9984,0
+DYLD.US,D,20250131,000000,22.55,22.58,22.4875,22.5053,5651,0
+DYLD.US,D,20250203,000000,22.53,22.57,22.48,22.53,11281,0
+DYLD.US,D,20250204,000000,22.517,22.55,22.5,22.514,6382,0
+DYLD.US,D,20250205,000000,22.5701,22.63,22.5701,22.6001,8481,0
+DYLD.US,D,20250206,000000,22.6006,22.6293,22.5542,22.59,4007,0
+DYLD.US,D,20250207,000000,22.5853,22.5899,22.51,22.55,3000,0
+DYLD.US,D,20250210,000000,22.5658,22.61,22.5636,22.5636,1201,0
+DYLD.US,D,20250211,000000,22.52,22.59,22.5101,22.55,5801,0
+DYLD.US,D,20250212,000000,22.4712,22.53,22.47,22.4998,2973,0
+DYLD.US,D,20250213,000000,22.54,22.6144,22.53,22.585,3687,0
+DYLD.US,D,20250214,000000,22.59,22.6472,22.57,22.61,2779,0
+DYLD.US,D,20250218,000000,22.5608,22.71,22.5501,22.59,5533,0
+DYLD.US,D,20250219,000000,22.5408,22.62,22.43,22.58,18774,0
+DYLD.US,D,20250220,000000,22.6204,22.6204,22.53,22.6,10839,0
+DYLD.US,D,20250221,000000,22.6247,22.6567,22.59,22.605,3106,0
+DYLD.US,D,20250224,000000,22.53,22.6,22.51,22.53,11916,0
+DYLD.US,D,20250225,000000,22.59,22.67,22.56,22.622,10374,0
+DYLD.US,D,20250226,000000,22.6,22.6476,22.6,22.64,4528,0
+DYLD.US,D,20250227,000000,22.5908,22.67,22.584,22.62,8798,0
+DYLD.US,D,20250228,000000,22.68,22.68,22.61,22.6511,15188,0
+DYLD.US,D,20250303,000000,22.64,22.6726,22.53,22.66,21500,0
+DYLD.US,D,20250304,000000,22.6515,22.68,22.6,22.6134,6098,0
+DYLD.US,D,20250305,000000,22.6105,22.635,22.59,22.635,2782,0
+DYLD.US,D,20250306,000000,22.5705,22.64,22.5705,22.605,11522,0
+DYLD.US,D,20250307,000000,22.59,22.64,22.5741,22.605,2798,0
+DYLD.US,D,20250310,000000,22.6334,22.6356,22.58,22.615,6927,0
+DYLD.US,D,20250311,000000,22.57,22.64,22.525,22.565,6069,0
+DYLD.US,D,20250312,000000,22.53,22.6,22.4401,22.55,3497,0
+DYLD.US,D,20250313,000000,22.5088,22.55,22.47,22.525,2560,0
+DYLD.US,D,20250314,000000,22.61,22.61,22.5401,22.565,1257,0
+DYLD.US,D,20250317,000000,22.63,22.64,22.52,22.6,8344,0
+DYLD.US,D,20250318,000000,22.62,22.62,22.5641,22.61,2589,0
+DYLD.US,D,20250319,000000,22.64,22.6499,22.5801,22.6344,2517,0
+DYLD.US,D,20250320,000000,22.72,22.82,22.5601,22.82,10375,0
+DYLD.US,D,20250321,000000,22.6101,22.6799,22.6,22.62,284591,0
+DYLD.US,D,20250324,000000,22.6,22.67,22.53,22.62,29606,0
+DYLD.US,D,20250325,000000,22.67,22.67,22.58,22.6,48329,0
+DYLD.US,D,20250326,000000,22.5705,22.65,22.5501,22.595,3417,0
+DYLD.US,D,20250327,000000,22.45,22.52,22.385,22.475,93297,0
+DYLD.US,D,20250328,000000,22.5,22.54,22.46,22.505,12689,0
+DYLD.US,D,20250331,000000,22.48,22.5399,22.46,22.506,9059,0
+DYLD.US,D,20250401,000000,22.554,22.59,22.51,22.555,16828,0
+DYLD.US,D,20250402,000000,22.54,22.5726,22.52,22.565,25873,0
+DYLD.US,D,20250403,000000,22.55,22.58,22.46,22.53,7738,0
+DYLD.US,D,20250404,000000,22.48,22.52,22.44,22.4701,12122,0
+DYLD.US,D,20250407,000000,22.43,22.43,22.3204,22.3483,6746,0
+DYLD.US,D,20250408,000000,22.4348,22.4393,22.21,22.2519,35173,0
+DYLD.US,D,20250409,000000,22.17,22.39,21.86,22.3845,48449,0
+DYLD.US,D,20250410,000000,22.2817,22.3299,22.14,22.2549,6796,0
+DYLD.US,D,20250411,000000,22.21,22.3013,22.21,22.3013,4918,0
+DYLD.US,D,20250414,000000,22.35,22.43,22.205531,22.32,5046,0
+DYLD.US,D,20250415,000000,22.395,22.42,22.304682,22.3897,5240,0
+DYLD.US,D,20250416,000000,22.39,22.45,22.29,22.443,5754,0
+DYLD.US,D,20250417,000000,22.5,22.62,22.36,22.44,11698,0
+DYLD.US,D,20250421,000000,22.42,22.45,22.31,22.365,4889,0
+DYLD.US,D,20250422,000000,22.38,22.41,22.33,22.3971,2403,0
+DYLD.US,D,20250423,000000,22.48,22.53,22.43,22.46,3520,0
+DYLD.US,D,20250424,000000,22.47,22.5175,22.42,22.515,6564,0
+DYLD.US,D,20250425,000000,22.4504,22.53,22.42,22.49,7189,0
+DYLD.US,D,20250428,000000,22.4705,22.54,22.46,22.51,11753,0
+DYLD.US,D,20250429,000000,22.55,22.57,22.49,22.5331,7466,0
+DYLD.US,D,20250430,000000,22.524,22.58,22.46,22.48,8658,0
+DYLD.US,D,20250501,000000,22.495,22.5198,22.4502,22.485,6947,0
+DYLD.US,D,20250502,000000,22.46,22.485,22.34,22.48,9315,0
+DYLD.US,D,20250505,000000,22.42,22.4986,22.415,22.465,10979,0
+DYLD.US,D,20250506,000000,22.4116,22.4939,22.4116,22.47,8346,0
+DYLD.US,D,20250507,000000,22.47,22.5024,22.31,22.46,6539,0
+DYLD.US,D,20250508,000000,22.508792,22.54,22.43,22.4697,20371,0
+DYLD.US,D,20250509,000000,22.46,22.5258,22.41,22.46,12082,0
+DYLD.US,D,20250512,000000,22.47,22.495,22.395,22.495,2783,0
+DYLD.US,D,20250513,000000,22.46,22.54,22.4,22.485,16066,0
+DYLD.US,D,20250514,000000,22.5,22.5025,22.4201,22.455,36858,0
+DYLD.US,D,20250515,000000,22.4604,22.4944,22.3,22.3,3695,0
+DYLD.US,D,20250516,000000,22.5156,22.531,22.47,22.48,9602,0
+DYLD.US,D,20250519,000000,22.44,22.5,22.42,22.4829,3574,0
+DYLD.US,D,20250520,000000,22.4915,22.54,22.46,22.5,8596,0
+DYLD.US,D,20250521,000000,22.45,22.4718,22.4048,22.425,1171,0
+DYLD.US,D,20250522,000000,22.39,22.49,22.38,22.45,13014,0
+DYLD.US,D,20250523,000000,22.36,22.47,22.35,22.385,6270,0
+DYLD.US,D,20250527,000000,22.5,22.5,22.38,22.465,14253,0
+DYLD.US,D,20250528,000000,22.474,22.49,22.41,22.4438,5512,0
+DYLD.US,D,20250529,000000,22.53,22.62,22.4502,22.49,10017,0
+DYLD.US,D,20250530,000000,22.4992,22.5,22.4632,22.5,6057,0
+DYLD.US,D,20250602,000000,22.52,22.52,22.41,22.45,4942,0
+DYLD.US,D,20250603,000000,22.56,22.56,22.47,22.51,9882,0
+DYLD.US,D,20250604,000000,22.55,22.59,22.478,22.56,9882,0
+DYLD.US,D,20250605,000000,22.5318,22.5422,22.53,22.53,3597,0
+DYLD.US,D,20250606,000000,22.5145,22.56,22.5,22.52,1792,0
+DYLD.US,D,20250609,000000,22.47,22.55,22.47,22.5,15988,0
+DYLD.US,D,20250610,000000,22.59,22.59,22.49,22.526,10086,0
+DYLD.US,D,20250611,000000,22.59,22.6,22.49,22.545,8299,0
+DYLD.US,D,20250612,000000,22.54,22.61,22.515,22.58,2293,0
+DYLD.US,D,20250613,000000,22.53,22.54,22.48,22.535,3807,0
+DYLD.US,D,20250616,000000,22.54,22.61,22.51,22.55,5595,0
+DYLD.US,D,20250617,000000,22.5203,22.6,22.5203,22.5499,2837,0
+DYLD.US,D,20250618,000000,22.54,22.62,22.44,22.57,10508,0
+DYLD.US,D,20250620,000000,22.53,22.619,22.53,22.585,3360,0
+DYLD.US,D,20250623,000000,22.57,22.66,22.5,22.615,6829,0
+DYLD.US,D,20250624,000000,22.615,22.6599,22.58,22.59,14856,0
+DYLD.US,D,20250625,000000,22.51,22.59,22.49,22.5454,10291,0
+DYLD.US,D,20250626,000000,22.51,22.61,22.5,22.54,15322,0
+DYLD.US,D,20250627,000000,22.56,22.58,22.53,22.5605,6413,0
+DYLD.US,D,20250630,000000,22.62,22.66,22.58,22.63,3434,0
+DYLD.US,D,20250701,000000,22.6,22.68,22.56,22.61,6196,0
+DYLD.US,D,20250702,000000,22.5852,22.6424,22.5852,22.63,4092,0
+DYLD.US,D,20250703,000000,22.61,22.6362,22.5362,22.6348,3144,0
+DYLD.US,D,20250707,000000,22.5907,22.615,22.52,22.58,5624,0
+DYLD.US,D,20250708,000000,22.53,22.6,22.51,22.5251,5491,0
+DYLD.US,D,20250709,000000,22.585,22.6399,22.55,22.5717,3665,0
+DYLD.US,D,20250710,000000,22.61,22.64,22.5608,22.5798,4795,0
+DYLD.US,D,20250711,000000,22.5308,22.6,22.53,22.565,5372,0
+DYLD.US,D,20250714,000000,22.54,22.57,22.46,22.555,2706,0
+DYLD.US,D,20250715,000000,22.54,22.58,22.45,22.53,8490,0
+DYLD.US,D,20250716,000000,22.5315,22.5532,22.47,22.55,11669,0
+DYLD.US,D,20250717,000000,22.6045,22.6045,22.43,22.565,6206,0
+DYLD.US,D,20250718,000000,22.573,22.63,22.56,22.59,7374,0
+DYLD.US,D,20250721,000000,22.66,22.67,22.57,22.62,5045,0
+DYLD.US,D,20250722,000000,22.6003,22.6308,22.56,22.625,19139,0
+DYLD.US,D,20250723,000000,22.6,22.67,22.54,22.625,4537,0
+DYLD.US,D,20250724,000000,22.62,22.6253,22.58,22.62,6993,0
+DYLD.US,D,20250725,000000,22.5108,22.7,22.51,22.56,10380,0
+DYLD.US,D,20250728,000000,22.53,22.55,22.47,22.55,6379,0
+DYLD.US,D,20250729,000000,22.5833,22.63,22.53,22.59,5178,0
+DYLD.US,D,20250730,000000,22.575,22.62,22.521,22.555,3276,0
+DYLD.US,D,20250731,000000,22.54,22.6094,22.5,22.555,5509,0
+DYLD.US,D,20250801,000000,22.573,22.62,22.54,22.62,19407,0
+DYLD.US,D,20250804,000000,22.6,22.6691,22.52,22.58,34938,0
+DYLD.US,D,20250805,000000,22.6,22.63,22.58,22.62,5734,0
+DYLD.US,D,20250806,000000,22.6,22.635,22.55,22.635,4077,0
+DYLD.US,D,20250807,000000,22.665,22.69,22.6101,22.65,2058,0
+DYLD.US,D,20250808,000000,22.6,22.635,22.57,22.635,2375,0
+DYLD.US,D,20250811,000000,22.61,22.78,22.6,22.645,2717,0
+DYLD.US,D,20250812,000000,22.6,22.64,22.6,22.64,6192,0
+DYLD.US,D,20250813,000000,22.68,22.685,22.65,22.685,2339,0
+DYLD.US,D,20250814,000000,22.67,22.6842,22.62,22.655,1154,0
+DYLD.US,D,20250815,000000,22.6308,22.702,22.59,22.655,6113,0
+DYLD.US,D,20250818,000000,22.63,22.6821,22.62,22.65,3924,0
+DYLD.US,D,20250819,000000,22.651466,22.66,22.55,22.655,10870,0
+DYLD.US,D,20250820,000000,22.63,22.6985,22.59,22.655,3765,0
+DYLD.US,D,20250821,000000,22.6358,22.72,22.57,22.64,17417,0
+DYLD.US,D,20250822,000000,22.7,22.71,22.65,22.71,1330,0
+DYLD.US,D,20250825,000000,22.6577,22.75,22.65,22.705,3672,0
+DYLD.US,D,20250826,000000,22.57,22.62,22.56,22.62,6630,0
+DYLD.US,D,20250827,000000,22.6123,22.66,22.57,22.625,3835,0
+DYLD.US,D,20250828,000000,22.6501,22.7,22.59,22.645,5595,0
+DYLD.US,D,20250829,000000,22.59,22.64,22.59,22.61,3280,0
+DYLD.US,D,20250902,000000,22.649,22.65,22.54,22.6,3956,0
+DYLD.US,D,20250903,000000,22.66,22.6656,22.6,22.64,10779,0
+DYLD.US,D,20250904,000000,22.64,22.6906,22.63,22.685,16972,0
+DYLD.US,D,20250905,000000,22.81,22.81,22.71,22.76,2452,0
+DYLD.US,D,20250908,000000,22.7501,22.85,22.7,22.839,5013,0
+DYLD.US,D,20250909,000000,22.83,22.83,22.73,22.775,7799,0
+DYLD.US,D,20250910,000000,22.8215,22.8215,22.77,22.81,2580,0
+DYLD.US,D,20250911,000000,22.8157,22.83,22.8157,22.83,646,0
+DYLD.US,D,20250912,000000,22.86,22.88,22.77,22.825,2821,0
+DYLD.US,D,20250915,000000,22.91,22.91,22.855,22.855,389,0
+DYLD.US,D,20250916,000000,22.92,22.92,22.81,22.855,1550,0
+DYLD.US,D,20250917,000000,22.884113,22.92,22.8101,22.85,1929,0
+DYLD.US,D,20250918,000000,22.84,22.84,22.7901,22.83,1758,0
+DYLD.US,D,20250919,000000,22.85,22.85,22.8,22.8251,4975,0
+DYLD.US,D,20250922,000000,22.81,22.84,22.79,22.805,86223,0
+DYLD.US,D,20250923,000000,22.84,22.84,22.8,22.825,17597,0
+DYLD.US,D,20250924,000000,22.76,22.85,22.76,22.8,38453,0
+DYLD.US,D,20250925,000000,22.71,22.71,22.65,22.68,18386,0
+DYLD.US,D,20250926,000000,22.68,22.72,22.65,22.69,31676,0
+DYLD.US,D,20250929,000000,22.74,22.74,22.7,22.71,19421,0
+DYLD.US,D,20250930,000000,22.7499,22.76,22.6902,22.7151,4173,0
+DYLD.US,D,20251001,000000,22.76,22.76,22.7,22.742,16743,0
+DYLD.US,D,20251002,000000,22.7194,22.77,22.7194,22.7564,8096,0
+DYLD.US,D,20251003,000000,22.76,22.77,22.7309,22.757,8877,0
+DYLD.US,D,20251006,000000,22.7371,22.76,22.7371,22.7469,5965,0
+DYLD.US,D,20251007,000000,22.7033,22.75,22.69,22.7399,16854,0
+DYLD.US,D,20251008,000000,22.7495,22.7495,22.7074,22.7319,1977,0
+DYLD.US,D,20251009,000000,22.69,22.78,22.6601,22.69,14449,0
+DYLD.US,D,20251010,000000,22.7,22.74,22.7,22.74,2633,0
+DYLD.US,D,20251013,000000,22.6947,22.76,22.6947,22.76,237,0
+DYLD.US,D,20251014,000000,22.74986,22.7725,22.72,22.765,21569,0
+DYLD.US,D,20251015,000000,22.82,22.82,22.76,22.77,12633,0
+DYLD.US,D,20251016,000000,22.78,22.7985,22.69,22.78,15250,0
+DYLD.US,D,20251017,000000,22.829496,22.835,22.76,22.806,5779,0
+DYLD.US,D,20251020,000000,22.9,22.9,22.78,22.8283,6377,0
+DYLD.US,D,20251021,000000,22.81,22.86,22.8,22.835,8681,0
+DYLD.US,D,20251022,000000,22.78,22.84,22.78,22.83,5261,0
+DYLD.US,D,20251023,000000,22.78,22.86,22.76,22.815,6777,0
+DYLD.US,D,20251024,000000,22.8815,22.8815,22.8117,22.84,3504,0
+DYLD.US,D,20251027,000000,22.81,22.88,22.81,22.8511,6913,0
+DYLD.US,D,20251028,000000,22.74,22.81,22.71,22.775,10746,0
+DYLD.US,D,20251029,000000,22.85,22.85,22.72,22.75,3593,0
+DYLD.US,D,20251030,000000,22.76,22.76,22.66,22.705,5489,0
+DYLD.US,D,20251031,000000,22.67,22.7298,22.67,22.69,9535,0
+DYLD.US,D,20251103,000000,22.6784,22.74,22.62,22.65,8600,0
+DYLD.US,D,20251104,000000,22.63,22.71,22.63,22.674,3029,0
+DYLD.US,D,20251105,000000,22.61,22.6818,22.61,22.61,5357,0
+DYLD.US,D,20251106,000000,22.63,22.74,22.63,22.685,2362,0
+DYLD.US,D,20251107,000000,22.62,22.74,22.62,22.685,5194,0
+DYLD.US,D,20251110,000000,22.65,22.75,22.64,22.695,9527,0
+DYLD.US,D,20251111,000000,22.67,22.7204,22.67,22.72,10848,0
+DYLD.US,D,20251112,000000,22.6998,22.77,22.66,22.715,7665,0
+DYLD.US,D,20251113,000000,22.65,22.73,22.6316,22.685,5731,0
+DYLD.US,D,20251114,000000,22.69,22.7,22.67,22.675,4068,0
+DYLD.US,D,20251117,000000,22.6632,22.665,22.6,22.6587,5145,0
+DYLD.US,D,20251118,000000,22.71,22.72,22.6684,22.675,2757,0
+DYLD.US,D,20251119,000000,22.6303,22.73,22.6303,22.6943,3654,0
+DYLD.US,D,20251120,000000,22.7487,22.7499,22.67,22.7043,3448,0
+DYLD.US,D,20251121,000000,22.6416,22.68,22.5913,22.64,2191,0
+DYLD.US,D,20251124,000000,22.62,22.73,22.62,22.68,6706,0
+DYLD.US,D,20251125,000000,22.6852,22.76,22.6401,22.656,6582,0
+DYLD.US,D,20251126,000000,22.726,22.78,22.6701,22.7204,6998,0
+DYLD.US,D,20251128,000000,22.6809,22.7201,22.68,22.7201,1326,0
+DYLD.US,D,20251201,000000,22.69,22.69,22.63,22.69,5674,0
+DYLD.US,D,20251202,000000,22.7006,22.76,22.6501,22.7147,3479,0
+DYLD.US,D,20251203,000000,22.6614,22.7252,22.65,22.69,8522,0
+DYLD.US,D,20251204,000000,22.715,22.715,22.63,22.7,20584,0
+DYLD.US,D,20251205,000000,22.6717,22.71,22.652,22.71,23910,0
+DYLD.US,D,20251208,000000,22.7001,22.75,22.6301,22.69,3900,0
+DYLD.US,D,20251209,000000,22.6302,22.6723,22.6,22.636,12930,0
+DYLD.US,D,20251210,000000,22.65,22.74,22.6401,22.69,4472,0
+DYLD.US,D,20251211,000000,22.6805,22.735,22.6805,22.7109,5717,0
+DYLD.US,D,20251212,000000,22.6217,22.68,22.62,22.6402,4950,0
+DYLD.US,D,20251215,000000,22.675,22.696,22.64,22.64,1986,0
+DYLD.US,D,20251216,000000,22.685,22.686,22.58,22.686,9006,0
+DYLD.US,D,20251217,000000,22.52,22.59,22.52,22.5521,1974,0
+DYLD.US,D,20251218,000000,22.615,22.615,22.51,22.58,6371,0
+DYLD.US,D,20251219,000000,22.5506,22.6126,22.55,22.58,8124,0
+DYLD.US,D,20251222,000000,22.54,22.65,22.44,22.565,16090,0
+DYLD.US,D,20251223,000000,22.5202,22.64,22.46,22.585,15479,0
+DYLD.US,D,20251224,000000,22.62,22.69,22.62,22.635,2246,0
+DYLD.US,D,20251226,000000,22.63,22.69,22.59,22.63,4588,0
+DYLD.US,D,20251229,000000,22.58,22.69,22.57,22.63,8222,0
+DYLD.US,D,20251230,000000,22.57,22.6351,22.57,22.635,5048,0
+DYLD.US,D,20251231,000000,22.58,22.62,22.58,22.615,5673,0
+DYLD.US,D,20260102,000000,22.57,22.62,22.48,22.61,1991,0
+DYLD.US,D,20260105,000000,22.575,22.68,22.57,22.5833,2602,0
+DYLD.US,D,20260106,000000,22.5809,22.68,22.5801,22.63,4877,0
+DYLD.US,D,20260107,000000,22.6848,22.72,22.6,22.61,2059,0
+DYLD.US,D,20260108,000000,22.6144,22.65,22.56,22.63,6616,0
+DYLD.US,D,20260109,000000,22.61,22.63,22.605,22.63,4595,0
+DYLD.US,D,20260112,000000,22.58,22.6599,22.575,22.63,7365,0
+DYLD.US,D,20260113,000000,22.6651,22.68,22.6,22.62,6084,0
+DYLD.US,D,20260114,000000,22.61,22.67,22.6,22.6481,5998,0
+DYLD.US,D,20260115,000000,22.6403,22.74,22.55,22.64,9387,0
+DYLD.US,D,20260116,000000,22.6704,22.73,22.6206,22.6818,8084,0
+DYLD.US,D,20260120,000000,22.57,22.62,22.48,22.59,6497,0
+DYLD.US,D,20260121,000000,22.69,22.7,22.5402,22.62,3329,0
+DYLD.US,D,20260122,000000,22.6108,22.71,22.6108,22.64,8860,0
+DYLD.US,D,20260123,000000,22.63,22.7292,22.6201,22.625,11463,0
+DYLD.US,D,20260126,000000,22.6401,22.695,22.6315,22.685,1842,0
+DYLD.US,D,20260127,000000,22.5007,22.61,22.5007,22.59,3978,0
+DYLD.US,D,20260128,000000,22.5,22.56,22.495,22.5275,2941,0
+DYLD.US,D,20260129,000000,22.4701,22.55,22.47,22.5,11946,0
+DYLD.US,D,20260130,000000,22.4801,22.6,22.4801,22.58,6522,0
+DYLD.US,D,20260202,000000,22.5889,22.6,22.49,22.52,3194,0
+DYLD.US,D,20260203,000000,22.49,22.55,22.48,22.5186,10405,0
+DYLD.US,D,20260204,000000,22.4901,22.51,22.48,22.5,2045,0
+DYLD.US,D,20260205,000000,22.57,22.57,22.5001,22.54,2456,0
+DYLD.US,D,20260206,000000,22.57,22.6199,22.5201,22.5401,4531,0
+DYLD.US,D,20260209,000000,22.5899,22.5899,22.5,22.58,5394,0
+DYLD.US,D,20260210,000000,22.586,22.67,22.5612,22.61,6229,0
+DYLD.US,D,20260211,000000,22.56,22.6107,22.55,22.58,6629,0
+DYLD.US,D,20260212,000000,22.5615,22.66,22.52,22.58,8060,0
+DYLD.US,D,20260213,000000,22.65,22.66,22.53,22.61,2916,0
+DYLD.US,D,20260217,000000,22.7,22.71,22.6101,22.68,2985,0
+DYLD.US,D,20260218,000000,22.6019,22.645,22.6019,22.645,1644,0
diff --git a/daily/us/nyse etfs/1/eagl.us.txt b/daily/us/nyse etfs/1/eagl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03056ec7343f2dafce788fc146a7c4fada0e3b91
--- /dev/null
+++ b/daily/us/nyse etfs/1/eagl.us.txt	
@@ -0,0 +1,476 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EAGL.US,D,20240327,000000,25.16,25.26,25.1039,25.257,363783,0
+EAGL.US,D,20240328,000000,25.32,25.32,25.1999,25.2291,6781,0
+EAGL.US,D,20240401,000000,25.31,25.31,25.1925,25.2701,15742,0
+EAGL.US,D,20240402,000000,25.2,25.21,25.05,25.1187,138725,0
+EAGL.US,D,20240403,000000,25.13,25.37,25.13,25.33,19107,0
+EAGL.US,D,20240404,000000,25.53,25.59,25.1092,25.1092,13213,0
+EAGL.US,D,20240405,000000,25.19,25.5013,25.19,25.5013,19900,0
+EAGL.US,D,20240408,000000,25.552,25.6114,25.54,25.5453,117938,0
+EAGL.US,D,20240409,000000,25.58,25.58,25.2662,25.4404,15991,0
+EAGL.US,D,20240410,000000,25.25,25.3778,25.25,25.3778,68629,0
+EAGL.US,D,20240411,000000,25.33,25.52,25.19,25.4774,11823,0
+EAGL.US,D,20240412,000000,25.34,25.34,25.0492,25.102,12522,0
+EAGL.US,D,20240415,000000,25.42,25.42,24.92,24.9209,2781,0
+EAGL.US,D,20240416,000000,24.92,24.95,24.9073,24.9156,71029,0
+EAGL.US,D,20240417,000000,25.079,25.079,24.9051,24.9051,2703,0
+EAGL.US,D,20240418,000000,25.05,25.11,24.91,24.9116,4867,0
+EAGL.US,D,20240419,000000,24.88,24.88,24.7092,24.7092,3410,0
+EAGL.US,D,20240422,000000,24.83,25.015,24.75,24.9361,168735,0
+EAGL.US,D,20240423,000000,25.065,25.34,25.065,25.3092,1917,0
+EAGL.US,D,20240424,000000,25.4099,25.4099,25.17,25.2605,108975,0
+EAGL.US,D,20240425,000000,24.75,24.99,24.645,24.9578,29843,0
+EAGL.US,D,20240426,000000,25.09,25.24,25.09,25.1917,42354,0
+EAGL.US,D,20240429,000000,25.1,25.1335,25.07,25.1046,1923,0
+EAGL.US,D,20240430,000000,25.1,25.1,24.7595,24.7595,11194,0
+EAGL.US,D,20240501,000000,24.8008,25.13,24.8008,24.8157,31150,0
+EAGL.US,D,20240502,000000,25.05,25.0668,25,25.06,4056,0
+EAGL.US,D,20240503,000000,25.19,25.32,25.1825,25.3047,13564,0
+EAGL.US,D,20240506,000000,25.43,25.556,25.42,25.556,8897,0
+EAGL.US,D,20240507,000000,25.66,25.7294,25.62,25.6518,256440,0
+EAGL.US,D,20240508,000000,25.66,25.74,25.66,25.7105,9576,0
+EAGL.US,D,20240509,000000,25.855,25.9,25.855,25.8796,16847,0
+EAGL.US,D,20240510,000000,25.94,25.9841,25.93,25.9841,280,0
+EAGL.US,D,20240513,000000,26.02,26.02,25.8582,25.8582,86649,0
+EAGL.US,D,20240514,000000,25.88,26.02,25.88,26.0152,21655,0
+EAGL.US,D,20240515,000000,26.14,26.1891,26.1175,26.1891,31509,0
+EAGL.US,D,20240516,000000,26.21,26.21,26.0821,26.0821,61291,0
+EAGL.US,D,20240517,000000,26.11,26.12,26.05,26.1149,23357,0
+EAGL.US,D,20240520,000000,26.21,26.21,26.08,26.13,254761,0
+EAGL.US,D,20240521,000000,26.15,26.17,26.1325,26.1679,162111,0
+EAGL.US,D,20240522,000000,26.115,26.115,26,26.0369,396805,0
+EAGL.US,D,20240523,000000,26.13,26.13,25.8169,25.8169,391865,0
+EAGL.US,D,20240524,000000,26.03,26.03,25.9866,25.9866,34954,0
+EAGL.US,D,20240528,000000,25.975,26,25.95,25.9731,15540,0
+EAGL.US,D,20240529,000000,25.64,25.73,25.62,25.7116,51863,0
+EAGL.US,D,20240530,000000,25.61,25.64,25.5619,25.63,2952,0
+EAGL.US,D,20240531,000000,25.6,25.7959,25.485,25.7959,31039,0
+EAGL.US,D,20240603,000000,25.91,25.91,25.63,25.82,65824,0
+EAGL.US,D,20240604,000000,25.6597,25.695,25.63,25.68,12692,0
+EAGL.US,D,20240605,000000,25.81,25.9144,25.81,25.9144,16047,0
+EAGL.US,D,20240606,000000,25.96,25.97,25.88,25.93,7933,0
+EAGL.US,D,20240607,000000,25.9,25.9,25.82,25.82,15727,0
+EAGL.US,D,20240610,000000,25.8284,26,25.8284,25.97,58153,0
+EAGL.US,D,20240611,000000,25.84,25.91,25.825,25.91,325287,0
+EAGL.US,D,20240612,000000,26.21,26.21,26.095,26.124,48708,0
+EAGL.US,D,20240613,000000,26.01,26.01,25.82,25.9437,34245,0
+EAGL.US,D,20240614,000000,25.7799,25.7804,25.7068,25.7804,5412,0
+EAGL.US,D,20240617,000000,25.75,26.02,25.75,25.9802,53430,0
+EAGL.US,D,20240618,000000,26.03,26.03,25.94,25.9532,50094,0
+EAGL.US,D,20240620,000000,26.115,26.14,26.07,26.12,16455,0
+EAGL.US,D,20240621,000000,26.152,26.1903,26.1399,26.1903,5028,0
+EAGL.US,D,20240624,000000,26.26,26.41,26.26,26.26,15525,0
+EAGL.US,D,20240625,000000,26.233,26.34,26.233,26.3106,34899,0
+EAGL.US,D,20240626,000000,26.26,26.36,26.225,26.348,248364,0
+EAGL.US,D,20240627,000000,26.36,26.43,26.35,26.4057,182221,0
+EAGL.US,D,20240628,000000,26.585,26.585,26.4499,26.47,91073,0
+EAGL.US,D,20240701,000000,26.5,26.5,26.4317,26.47,19303,0
+EAGL.US,D,20240702,000000,26.48,26.67,26.4663,26.67,168617,0
+EAGL.US,D,20240703,000000,26.74,26.74,26.6799,26.7,15415,0
+EAGL.US,D,20240705,000000,26.84,26.88,26.71,26.86,30588,0
+EAGL.US,D,20240708,000000,26.88,26.89,26.7,26.7,92289,0
+EAGL.US,D,20240709,000000,26.7,26.76,26.67,26.68,38331,0
+EAGL.US,D,20240710,000000,26.6785,26.8818,26.6785,26.8818,1486,0
+EAGL.US,D,20240711,000000,26.71,26.7448,26.71,26.7448,317,0
+EAGL.US,D,20240712,000000,26.78,26.93,26.67,26.789,26106,0
+EAGL.US,D,20240715,000000,26.94,26.97,26.85,26.87,243108,0
+EAGL.US,D,20240716,000000,27.03,27.13,26.98,27.11,18226,0
+EAGL.US,D,20240717,000000,26.91,26.91,26.75,26.75,302866,0
+EAGL.US,D,20240718,000000,26.84,26.84,26.48,26.51,7698,0
+EAGL.US,D,20240719,000000,26.37,26.37,26.27,26.28,132069,0
+EAGL.US,D,20240722,000000,26.43,26.48,26.36,26.45,101695,0
+EAGL.US,D,20240723,000000,26.5033,26.56,26.48,26.48,24750,0
+EAGL.US,D,20240724,000000,26.4,26.4,25.95,25.95,102026,0
+EAGL.US,D,20240725,000000,26.012,26.25,25.9,25.9514,12125,0
+EAGL.US,D,20240726,000000,26.42,26.55,26.36,26.48,70348,0
+EAGL.US,D,20240729,000000,26.49,26.49,26.42,26.43,22184,0
+EAGL.US,D,20240730,000000,26.5,26.5,26.24,26.37,3893,0
+EAGL.US,D,20240731,000000,26.54,26.541,26.53,26.53,18467,0
+EAGL.US,D,20240801,000000,26.7599,26.7599,26.11,26.22,43057,0
+EAGL.US,D,20240802,000000,25.681,25.681,25.47,25.65,32743,0
+EAGL.US,D,20240805,000000,24.77,25.271,24.77,25.0195,485256,0
+EAGL.US,D,20240806,000000,25.08,25.36,25.08,25.24,106864,0
+EAGL.US,D,20240807,000000,25.61,25.63,25.21,25.21,14180,0
+EAGL.US,D,20240808,000000,25.42,25.69,25.42,25.69,190876,0
+EAGL.US,D,20240809,000000,25.67,25.835,25.67,25.79,10915,0
+EAGL.US,D,20240812,000000,25.8721,25.8721,25.75,25.78,12344,0
+EAGL.US,D,20240813,000000,25.839,26.04,25.83,26.04,13322,0
+EAGL.US,D,20240814,000000,26.06,26.12,26.01,26.12,46271,0
+EAGL.US,D,20240815,000000,26.39,26.46,26.38,26.46,54586,0
+EAGL.US,D,20240816,000000,26.51,26.55,26.5027,26.52,10639,0
+EAGL.US,D,20240819,000000,26.62,26.76,26.61,26.76,6324,0
+EAGL.US,D,20240820,000000,26.61,26.65,26.61,26.62,23792,0
+EAGL.US,D,20240821,000000,26.64,26.66,26.62,26.63,40900,0
+EAGL.US,D,20240822,000000,26.75,26.75,26.4399,26.45,17905,0
+EAGL.US,D,20240823,000000,26.62,26.78,26.6,26.77,82891,0
+EAGL.US,D,20240826,000000,26.8,26.8,26.72,26.74,36538,0
+EAGL.US,D,20240827,000000,26.77,26.8,26.73,26.76,14504,0
+EAGL.US,D,20240828,000000,26.66,26.67,26.4301,26.59,135521,0
+EAGL.US,D,20240829,000000,26.7,26.88,26.7,26.72,48432,0
+EAGL.US,D,20240830,000000,26.815,26.98,26.6635,26.97,26986,0
+EAGL.US,D,20240903,000000,26.87,26.87,26.45,26.51,80985,0
+EAGL.US,D,20240904,000000,26.47,26.69,26.44,26.44,11838,0
+EAGL.US,D,20240905,000000,26.5011,26.5011,26.33,26.42,29427,0
+EAGL.US,D,20240906,000000,26.195,26.195,25.95,25.95,25088,0
+EAGL.US,D,20240909,000000,26.1,26.22,26.04,26.15,39280,0
+EAGL.US,D,20240910,000000,26.22,26.22,25.89,26.08,30699,0
+EAGL.US,D,20240911,000000,25.6685,26.23,25.611,26.23,30377,0
+EAGL.US,D,20240912,000000,26.29,26.46,26.29,26.46,25501,0
+EAGL.US,D,20240913,000000,26.56,26.67,26.56,26.63,36236,0
+EAGL.US,D,20240916,000000,26.64,26.75,26.63,26.75,33027,0
+EAGL.US,D,20240917,000000,26.92,26.99,26.81,26.81,50863,0
+EAGL.US,D,20240918,000000,26.87,27.07,26.85,26.85,11976,0
+EAGL.US,D,20240919,000000,27.3899,27.3899,27.32,27.35,76800,0
+EAGL.US,D,20240920,000000,27.29,27.32,27.21,27.3,74041,0
+EAGL.US,D,20240923,000000,27.43,27.44,27.3157,27.3599,15596,0
+EAGL.US,D,20240924,000000,27.47,27.47,27.4,27.46,9968,0
+EAGL.US,D,20240925,000000,27.42,27.42,27.18,27.19,184852,0
+EAGL.US,D,20240926,000000,27.38,27.39,27.32,27.38,87703,0
+EAGL.US,D,20240927,000000,27.54,27.54,27.44,27.46,54857,0
+EAGL.US,D,20240930,000000,27.41,27.41,27.26,27.36,192560,0
+EAGL.US,D,20241001,000000,27.39,27.4629,27.23,27.34,74532,0
+EAGL.US,D,20241002,000000,27.21,27.28,27.2085,27.27,73428,0
+EAGL.US,D,20241003,000000,27.08,27.2,27.07,27.2,44479,0
+EAGL.US,D,20241004,000000,27.41,27.51,27.29,27.51,54024,0
+EAGL.US,D,20241007,000000,27.35,27.35,27.19,27.26,41228,0
+EAGL.US,D,20241008,000000,27.21,27.28,27.1799,27.28,68226,0
+EAGL.US,D,20241009,000000,27.25,27.3549,27.25,27.3549,13385,0
+EAGL.US,D,20241010,000000,27.34,27.38,27.28,27.33,21571,0
+EAGL.US,D,20241011,000000,27.4,27.6,27.4,27.54,23934,0
+EAGL.US,D,20241014,000000,27.54,27.73,27.54,27.73,40514,0
+EAGL.US,D,20241015,000000,27.52,27.52,27.305,27.34,67001,0
+EAGL.US,D,20241016,000000,27.4,27.46,27.39,27.43,80619,0
+EAGL.US,D,20241017,000000,27.52,27.52,27.36,27.48,28043,0
+EAGL.US,D,20241018,000000,27.495,27.78,27.4817,27.78,13810,0
+EAGL.US,D,20241021,000000,27.5493,27.5493,27.34,27.46,40464,0
+EAGL.US,D,20241022,000000,27.45,27.529,27.45,27.5,45152,0
+EAGL.US,D,20241023,000000,27.41,27.43,27.14,27.28,23967,0
+EAGL.US,D,20241024,000000,27.36,27.38,27.24,27.34,123609,0
+EAGL.US,D,20241025,000000,27.81,27.81,27.56,27.58,26789,0
+EAGL.US,D,20241028,000000,27.54,27.6,27.54,27.55,90270,0
+EAGL.US,D,20241029,000000,27.475,27.64,27.45,27.63,9529,0
+EAGL.US,D,20241030,000000,27.77,27.8303,27.6573,27.6573,65750,0
+EAGL.US,D,20241031,000000,27.59,27.61,27.38,27.38,55070,0
+EAGL.US,D,20241101,000000,27.7878,27.84,27.7,27.71,16905,0
+EAGL.US,D,20241104,000000,27.7,27.74,27.58,27.584,10976,0
+EAGL.US,D,20241105,000000,27.78,28.03,27.78,28.03,22503,0
+EAGL.US,D,20241106,000000,28.49,28.97,28.49,28.97,33794,0
+EAGL.US,D,20241107,000000,29.1,29.22,29.07,29.18,18804,0
+EAGL.US,D,20241108,000000,29.14,29.14,28.99,28.99,38572,0
+EAGL.US,D,20241111,000000,29.06,29.11,29.02,29.1,12245,0
+EAGL.US,D,20241112,000000,28.99,28.99,28.67,28.71,13368,0
+EAGL.US,D,20241113,000000,28.79,28.9,28.72,28.84,122071,0
+EAGL.US,D,20241114,000000,28.81,28.82,28.57,28.59,84513,0
+EAGL.US,D,20241115,000000,28.56,28.56,28.28,28.34,44657,0
+EAGL.US,D,20241118,000000,28.37,28.42,28.34,28.3653,9477,0
+EAGL.US,D,20241119,000000,28.25,28.51,28.24,28.47,145837,0
+EAGL.US,D,20241120,000000,28.45,28.54,28.385,28.54,27936,0
+EAGL.US,D,20241121,000000,28.5694,28.71,28.52,28.5843,75304,0
+EAGL.US,D,20241122,000000,28.58,28.632,28.56,28.56,88713,0
+EAGL.US,D,20241125,000000,28.8335,28.8782,28.59,28.6646,31186,0
+EAGL.US,D,20241126,000000,28.75,28.8395,28.72,28.79,75907,0
+EAGL.US,D,20241127,000000,28.8,28.8,28.61,28.61,64835,0
+EAGL.US,D,20241129,000000,28.82,28.82,28.8034,28.8034,1504,0
+EAGL.US,D,20241202,000000,28.88,28.915,28.8456,28.86,52295,0
+EAGL.US,D,20241203,000000,28.97,29.04,28.94,29.03,26008,0
+EAGL.US,D,20241204,000000,29.105,29.21,29.105,29.13,52309,0
+EAGL.US,D,20241205,000000,29.19,29.19,29.05,29.05,44833,0
+EAGL.US,D,20241206,000000,29.0499,29.0868,29.035,29.0868,7302,0
+EAGL.US,D,20241209,000000,29.23,29.23,28.9053,28.9053,21815,0
+EAGL.US,D,20241210,000000,28.89,28.96,28.8364,28.8364,62599,0
+EAGL.US,D,20241211,000000,29,29.0611,28.9,29.0446,1081080,0
+EAGL.US,D,20241212,000000,29.0485,29.05,28.8581,28.8581,2724,0
+EAGL.US,D,20241213,000000,28.8999,28.8999,28.73,28.765,57723,0
+EAGL.US,D,20241216,000000,28.82,28.89,28.78,28.8094,223961,0
+EAGL.US,D,20241217,000000,28.74,28.74,28.48,28.5288,27891,0
+EAGL.US,D,20241218,000000,28.525,28.63,27.82,27.82,22819,0
+EAGL.US,D,20241219,000000,28.0877,28.125,27.8151,27.8151,15780,0
+EAGL.US,D,20241220,000000,27.725,28.27,27.7,28.0605,468910,0
+EAGL.US,D,20241223,000000,28,28.2593,28,28.2593,35646,0
+EAGL.US,D,20241224,000000,28.211,28.422,28.21,28.422,132053,0
+EAGL.US,D,20241226,000000,28.32,28.4284,28.32,28.42,26465,0
+EAGL.US,D,20241227,000000,28.19,28.22,28.0787,28.21,6877,0
+EAGL.US,D,20241230,000000,27.74,27.97,27.6999,27.88,27135,0
+EAGL.US,D,20241231,000000,27.967,27.9898,27.79,27.85,1532069,0
+EAGL.US,D,20250102,000000,28.139,28.1403,27.76,27.88,194840,0
+EAGL.US,D,20250103,000000,28.09,28.15,27.97,28.15,78387,0
+EAGL.US,D,20250106,000000,28.5,28.51,28.31,28.38,54570,0
+EAGL.US,D,20250107,000000,28.34,28.36,28.12,28.22,146707,0
+EAGL.US,D,20250108,000000,28.0741,28.24,28.05,28.24,78159,0
+EAGL.US,D,20250110,000000,28.17,28.23,27.96,27.99,115005,0
+EAGL.US,D,20250113,000000,27.98,28.12,27.895,28.12,83057,0
+EAGL.US,D,20250114,000000,28.24,28.29,28.09,28.25,4791,0
+EAGL.US,D,20250115,000000,28.61,28.76,28.58,28.71,46137,0
+EAGL.US,D,20250116,000000,28.77,28.8,28.64,28.64,56951,0
+EAGL.US,D,20250117,000000,28.82,28.8997,28.7981,28.85,64955,0
+EAGL.US,D,20250121,000000,29.12,29.18,28.98,29.14,131962,0
+EAGL.US,D,20250122,000000,29.28,29.419,29.2,29.34,429480,0
+EAGL.US,D,20250123,000000,29.389,29.56,29.34,29.52,99401,0
+EAGL.US,D,20250124,000000,29.55,29.62,29.49,29.5481,26328,0
+EAGL.US,D,20250127,000000,29.13,29.3694,29.02,29.32,51525,0
+EAGL.US,D,20250128,000000,29.34,29.52,29.29,29.5013,42871,0
+EAGL.US,D,20250129,000000,29.5,29.5,29.386,29.43,17243,0
+EAGL.US,D,20250130,000000,29.39,29.52,29.25,29.44,77367,0
+EAGL.US,D,20250131,000000,29.575,29.69,29.3762,29.42,10623,0
+EAGL.US,D,20250203,000000,29.09,29.34,28.97,29.24,235172,0
+EAGL.US,D,20250204,000000,29.31,29.48,29.31,29.45,30856,0
+EAGL.US,D,20250205,000000,29.38,29.52,29.3145,29.52,26448,0
+EAGL.US,D,20250206,000000,29.53,29.63,29.47,29.62,76035,0
+EAGL.US,D,20250207,000000,29.6,29.65,29.3,29.32,56378,0
+EAGL.US,D,20250210,000000,29.32,29.39,29.32,29.39,87363,0
+EAGL.US,D,20250211,000000,29.36,29.46,29.305,29.46,93308,0
+EAGL.US,D,20250212,000000,29.25,29.4007,29.23,29.3,262150,0
+EAGL.US,D,20250213,000000,29.279,29.4,29.2155,29.4,123225,0
+EAGL.US,D,20250214,000000,29.46,29.5,29.405,29.41,54392,0
+EAGL.US,D,20250218,000000,29.46,29.57,29.41,29.57,46578,0
+EAGL.US,D,20250219,000000,29.445,29.63,29.42,29.62,130583,0
+EAGL.US,D,20250220,000000,29.62,29.62,29.5,29.6116,7102,0
+EAGL.US,D,20250221,000000,29.3497,29.44,28.87,28.9198,16653,0
+EAGL.US,D,20250224,000000,28.96,28.96,28.77,28.79,189773,0
+EAGL.US,D,20250225,000000,28.84,28.84,28.485,28.6515,174378,0
+EAGL.US,D,20250226,000000,28.89,28.98,28.705,28.7702,139198,0
+EAGL.US,D,20250227,000000,28.88,28.92,28.59,28.59,262848,0
+EAGL.US,D,20250228,000000,28.6,28.91,28.55,28.91,90859,0
+EAGL.US,D,20250303,000000,29.085,29.13,28.32,28.43,71344,0
+EAGL.US,D,20250304,000000,28.1289,28.5,27.94,28.23,152738,0
+EAGL.US,D,20250305,000000,28.4,28.695,28.27,28.68,94223,0
+EAGL.US,D,20250306,000000,28.32,28.58,28.195,28.3,57773,0
+EAGL.US,D,20250307,000000,28.24,28.3412,27.9659,28.29,45641,0
+EAGL.US,D,20250310,000000,27.92,27.92,27.345,27.54,84517,0
+EAGL.US,D,20250311,000000,27.71,27.88,27.5097,27.7,34708,0
+EAGL.US,D,20250312,000000,27.79,27.92,27.6,27.83,61211,0
+EAGL.US,D,20250313,000000,27.7258,27.7258,27.3535,27.45,40606,0
+EAGL.US,D,20250314,000000,27.77,28.0075,27.745,28,65640,0
+EAGL.US,D,20250317,000000,28.025,28.3,28.01,28.22,46521,0
+EAGL.US,D,20250318,000000,28.17,28.22,27.97,28.18,106458,0
+EAGL.US,D,20250319,000000,28.24,28.54,28.18,28.4,19309,0
+EAGL.US,D,20250320,000000,28.26,28.56,28.26,28.46,305785,0
+EAGL.US,D,20250321,000000,28.27,28.4,28.1764,28.36,16676,0
+EAGL.US,D,20250324,000000,28.53,28.6852,28.53,28.6852,14889,0
+EAGL.US,D,20250325,000000,28.813,28.86,28.78,28.86,26683,0
+EAGL.US,D,20250326,000000,28.88,28.9,28.53,28.62,315060,0
+EAGL.US,D,20250327,000000,28.47,28.63,28.44,28.47,50197,0
+EAGL.US,D,20250328,000000,28.41,28.41,27.9,27.9,29331,0
+EAGL.US,D,20250331,000000,27.69,28.03,27.6703,28.01,281932,0
+EAGL.US,D,20250401,000000,27.98,28.22,27.85,28.19,1841759,0
+EAGL.US,D,20250402,000000,28.049,28.43,28.049,28.38,203485,0
+EAGL.US,D,20250403,000000,27.63,27.63,27.1,27.12,645966,0
+EAGL.US,D,20250404,000000,26.26,26.31,25.54,25.6,265539,0
+EAGL.US,D,20250407,000000,24.62,26.18,24.58,25.46,376444,0
+EAGL.US,D,20250408,000000,26.265,26.33,24.96,25.15,85681,0
+EAGL.US,D,20250409,000000,25.18,27.34,24.99,27.22,1091499,0
+EAGL.US,D,20250410,000000,26.525,26.59,25.76,26.37,667439,0
+EAGL.US,D,20250411,000000,26.18,26.71,26.06,26.68,956065,0
+EAGL.US,D,20250414,000000,26.92,27.06,26.56,26.76,696852,0
+EAGL.US,D,20250415,000000,26.8316,26.96,26.71,26.73,373360,0
+EAGL.US,D,20250416,000000,26.639,26.78,26.1935,26.405,279830,0
+EAGL.US,D,20250417,000000,26.21,26.25,26.025,26.04,226992,0
+EAGL.US,D,20250421,000000,25.81,25.8355,25.339,25.54,163783,0
+EAGL.US,D,20250422,000000,25.79,26.25,25.7801,26.12,257019,0
+EAGL.US,D,20250423,000000,26.76,27.07,26.6296,26.66,100046,0
+EAGL.US,D,20250424,000000,26.64,27.14,26.64,27.13,326001,0
+EAGL.US,D,20250425,000000,27.136,27.3,27.0754,27.3,152527,0
+EAGL.US,D,20250428,000000,27.38,27.3977,27.1083,27.3,31926,0
+EAGL.US,D,20250429,000000,27.3,27.45,27.23,27.4,311627,0
+EAGL.US,D,20250430,000000,27.03,27.39,26.98,27.36,47276,0
+EAGL.US,D,20250501,000000,27.76,27.77,27.54,27.56,404200,0
+EAGL.US,D,20250502,000000,27.975,28.14,27.84,28.08,244861,0
+EAGL.US,D,20250505,000000,27.94,28.12,27.92,27.93,60705,0
+EAGL.US,D,20250506,000000,27.81,27.97,27.765,27.795,57447,0
+EAGL.US,D,20250507,000000,27.86,27.95,27.66,27.8,195911,0
+EAGL.US,D,20250508,000000,27.92,28.2,27.907,27.95,280419,0
+EAGL.US,D,20250509,000000,28.08,28.08,27.84,27.96,72863,0
+EAGL.US,D,20250512,000000,28.62,28.7,28.575,28.69,64136,0
+EAGL.US,D,20250513,000000,28.6,28.85,28.6,28.69,68851,0
+EAGL.US,D,20250514,000000,28.58,28.72,28.54,28.56,57218,0
+EAGL.US,D,20250515,000000,28.305,28.59,28.24,28.57,58944,0
+EAGL.US,D,20250516,000000,28.62,28.89,28.54,28.77,152664,0
+EAGL.US,D,20250519,000000,28.72,29.03,28.54,29,185609,0
+EAGL.US,D,20250520,000000,28.9,29.04,28.88,29,4451874,0
+EAGL.US,D,20250521,000000,28.8269,28.95,28.51,28.53,126693,0
+EAGL.US,D,20250522,000000,28.42,28.63,28.405,28.5,110130,0
+EAGL.US,D,20250523,000000,28.15,28.28,28.09,28.22,89288,0
+EAGL.US,D,20250527,000000,28.46,28.7,28.42,28.67,150474,0
+EAGL.US,D,20250528,000000,28.67,28.67,28.49,28.52,56448,0
+EAGL.US,D,20250529,000000,28.6025,28.61,28.46,28.59,57572,0
+EAGL.US,D,20250530,000000,28.485,28.65,28.35,28.59,328919,0
+EAGL.US,D,20250602,000000,28.58,28.76,28.4386,28.75,137834,0
+EAGL.US,D,20250603,000000,28.85,28.97,28.72,28.97,58700,0
+EAGL.US,D,20250604,000000,29.05,29.1,28.97,28.99,35281,0
+EAGL.US,D,20250605,000000,29.08,29.19,28.94,28.99,67901,0
+EAGL.US,D,20250606,000000,29.25,29.33,29.16,29.31,61113,0
+EAGL.US,D,20250609,000000,29.35,29.47,29.34,29.37,97971,0
+EAGL.US,D,20250610,000000,29.44,29.52,29.44,29.51,51701,0
+EAGL.US,D,20250611,000000,29.62,29.79,29.52,29.56,134565,0
+EAGL.US,D,20250612,000000,29.5186,29.67,29.48,29.63,130819,0
+EAGL.US,D,20250613,000000,29.4484,29.57,29.26,29.3,23167,0
+EAGL.US,D,20250616,000000,29.545,29.67,29.51,29.593,56670,0
+EAGL.US,D,20250617,000000,29.49,29.5752,29.3772,29.41,53107,0
+EAGL.US,D,20250618,000000,29.395,29.5,29.32,29.32,52408,0
+EAGL.US,D,20250620,000000,29.4518,29.51,29.184,29.24,43915,0
+EAGL.US,D,20250623,000000,29.15,29.37,29.09,29.35,522911,0
+EAGL.US,D,20250624,000000,29.5945,29.67,29.5232,29.62,103857,0
+EAGL.US,D,20250625,000000,29.655,29.691,29.52,29.53,54528,0
+EAGL.US,D,20250626,000000,29.675,29.85,29.675,29.83,34431,0
+EAGL.US,D,20250627,000000,30.0365,30.13,29.89,30.13,67921,0
+EAGL.US,D,20250630,000000,30.135,30.22,30.08,30.18,69572,0
+EAGL.US,D,20250701,000000,30.15,30.46,30.125,30.42,1014738,0
+EAGL.US,D,20250702,000000,30.3,30.4025,30.28,30.39,89408,0
+EAGL.US,D,20250703,000000,30.46,30.57,30.46,30.47,32092,0
+EAGL.US,D,20250707,000000,30.36,30.41,30.07,30.205,92223,0
+EAGL.US,D,20250708,000000,30.313,30.38,30.24,30.32,275832,0
+EAGL.US,D,20250709,000000,30.42,30.54,30.3723,30.54,69445,0
+EAGL.US,D,20250710,000000,30.41,30.58,30.37,30.5,76528,0
+EAGL.US,D,20250711,000000,30.32,30.42,30.3166,30.37,30419,0
+EAGL.US,D,20250714,000000,30.28,30.36,30.23,30.34,253480,0
+EAGL.US,D,20250715,000000,30.4,30.46,30.0774,30.0774,189343,0
+EAGL.US,D,20250716,000000,30.06,30.1,29.73,30.01,104656,0
+EAGL.US,D,20250717,000000,29.98,30.12,29.9672,30.096,91562,0
+EAGL.US,D,20250718,000000,30.1,30.1,29.885,29.99,83013,0
+EAGL.US,D,20250721,000000,30.0835,30.17,29.99,30,43515,0
+EAGL.US,D,20250722,000000,30.13,30.25,30.0517,30.23,186485,0
+EAGL.US,D,20250723,000000,30.34,30.55,30.29,30.54,741810,0
+EAGL.US,D,20250724,000000,30.49,30.59,30.275,30.29,149045,0
+EAGL.US,D,20250725,000000,30.2298,30.31,30.14,30.2616,498958,0
+EAGL.US,D,20250728,000000,30.29,30.2983,30.16,30.205,95654,0
+EAGL.US,D,20250729,000000,30.15,30.25,30.0304,30.09,345317,0
+EAGL.US,D,20250730,000000,30.05,30.147,29.9,30.07,93384,0
+EAGL.US,D,20250731,000000,30.13,30.33,29.77,29.78,473391,0
+EAGL.US,D,20250801,000000,29.5,29.5,29.2,29.3,141672,0
+EAGL.US,D,20250804,000000,29.5,29.59,29.44,29.59,68197,0
+EAGL.US,D,20250805,000000,29.7,29.73,29.45,29.62,229717,0
+EAGL.US,D,20250806,000000,29.61,29.71,29.57,29.67,61163,0
+EAGL.US,D,20250807,000000,29.92,29.96,29.53,29.66,82489,0
+EAGL.US,D,20250808,000000,29.739,29.85,29.72,29.85,458610,0
+EAGL.US,D,20250811,000000,29.9182,29.9182,29.63,29.7,46955,0
+EAGL.US,D,20250812,000000,29.8384,30.11,29.79,30.08,166959,0
+EAGL.US,D,20250813,000000,30.23,30.364,30.07,30.364,359175,0
+EAGL.US,D,20250814,000000,30.2458,30.41,30.2399,30.395,60905,0
+EAGL.US,D,20250815,000000,30.5945,30.72,30.5586,30.63,61727,0
+EAGL.US,D,20250818,000000,30.6019,30.67,30.6,30.63,50628,0
+EAGL.US,D,20250819,000000,30.6,30.69,30.469,30.54,194272,0
+EAGL.US,D,20250820,000000,30.5,30.51,30.1984,30.38,55868,0
+EAGL.US,D,20250821,000000,30.2144,30.37,30.1758,30.35,224389,0
+EAGL.US,D,20250822,000000,30.44,30.97,30.44,30.94,67645,0
+EAGL.US,D,20250825,000000,30.86,30.91,30.8417,30.85,48612,0
+EAGL.US,D,20250826,000000,30.89,30.9095,30.81,30.89,57934,0
+EAGL.US,D,20250827,000000,30.89,31,30.85,30.99,255792,0
+EAGL.US,D,20250828,000000,31.02,31.03,30.83,31.01,219407,0
+EAGL.US,D,20250829,000000,30.96,30.99,30.84,30.99,106845,0
+EAGL.US,D,20250902,000000,30.5256,30.79,30.5256,30.78,226763,0
+EAGL.US,D,20250903,000000,30.845,30.925,30.76,30.92,66832,0
+EAGL.US,D,20250904,000000,30.9711,31.14,30.965,31.14,48492,0
+EAGL.US,D,20250905,000000,31.03,31.17,31.0299,31.15,60867,0
+EAGL.US,D,20250908,000000,31.21,31.24,31.04,31.24,84425,0
+EAGL.US,D,20250909,000000,31.27,31.29,31.11,31.12,35935,0
+EAGL.US,D,20250910,000000,30.9706,31.2,30.87,30.9,123805,0
+EAGL.US,D,20250911,000000,31.06,31.2,30.96,31.19,39676,0
+EAGL.US,D,20250912,000000,31.13,31.2,30.987,30.99,69965,0
+EAGL.US,D,20250915,000000,31.1,31.21,31.05,31.15,106584,0
+EAGL.US,D,20250916,000000,31.25,31.27,31,31.12,140711,0
+EAGL.US,D,20250917,000000,31.19,31.359,31,31.18,194814,0
+EAGL.US,D,20250918,000000,31.28,31.49,31.215,31.29,172806,0
+EAGL.US,D,20250919,000000,31.13,31.13,31.01,31.08,124810,0
+EAGL.US,D,20250922,000000,30.985,31.18,30.985,31.15,115581,0
+EAGL.US,D,20250923,000000,31.2782,31.39,31.08,31.15,92143,0
+EAGL.US,D,20250924,000000,31.17,31.1769,31.08,31.13,62035,0
+EAGL.US,D,20250925,000000,30.98,30.98,30.7529,30.97,107125,0
+EAGL.US,D,20250926,000000,31.15,31.23,30.99,31.21,127576,0
+EAGL.US,D,20250929,000000,31.24,31.29,31.1875,31.28,164672,0
+EAGL.US,D,20250930,000000,31.2,31.27,31.061,31.26,362816,0
+EAGL.US,D,20251001,000000,31.2801,31.52,31.2801,31.51,194324,0
+EAGL.US,D,20251002,000000,31.5825,31.62,31.39,31.58,97614,0
+EAGL.US,D,20251003,000000,31.6744,31.97,31.6744,31.85,176589,0
+EAGL.US,D,20251006,000000,31.88,32.0699,31.86,32.01,247086,0
+EAGL.US,D,20251007,000000,31.9338,32.11,31.71,31.78,79226,0
+EAGL.US,D,20251008,000000,31.6782,31.953,31.6782,31.88,534717,0
+EAGL.US,D,20251009,000000,31.91,32,31.62,31.7,87780,0
+EAGL.US,D,20251010,000000,31.633,31.6452,30.85,30.87,158232,0
+EAGL.US,D,20251013,000000,31.04,31.38,31.04,31.35,185935,0
+EAGL.US,D,20251014,000000,31,31.52,30.94,31.39,236223,0
+EAGL.US,D,20251015,000000,31.5193,31.65,31.2,31.45,103075,0
+EAGL.US,D,20251016,000000,31.52,31.52,31.03,31.18,119272,0
+EAGL.US,D,20251017,000000,31.26,31.39,31.1303,31.35,96977,0
+EAGL.US,D,20251020,000000,31.5474,31.75,31.531,31.72,148473,0
+EAGL.US,D,20251021,000000,31.78,31.8926,31.668,31.78,196440,0
+EAGL.US,D,20251022,000000,31.829,31.8532,31.57,31.66,169637,0
+EAGL.US,D,20251023,000000,31.9595,32.16,31.915,32.1,179518,0
+EAGL.US,D,20251024,000000,32.3315,32.44,32.286,32.32,70727,0
+EAGL.US,D,20251027,000000,32.52,32.538,32.42,32.44,160632,0
+EAGL.US,D,20251028,000000,32.4614,32.52,32.325,32.35,173136,0
+EAGL.US,D,20251029,000000,32.355,32.39,32.105,32.28,160427,0
+EAGL.US,D,20251030,000000,31.93,32.0899,31.81,31.84,121719,0
+EAGL.US,D,20251031,000000,32.015,32.11,31.9,32.05,160933,0
+EAGL.US,D,20251103,000000,32.1,32.1,31.82,32.01,93873,0
+EAGL.US,D,20251104,000000,31.68,31.91,31.68,31.74,105604,0
+EAGL.US,D,20251105,000000,31.566,31.85,31.566,31.72,84855,0
+EAGL.US,D,20251106,000000,31.59,31.67,31.24,31.25,56674,0
+EAGL.US,D,20251107,000000,31.04,31.29,30.8699,31.29,133177,0
+EAGL.US,D,20251110,000000,31.45,31.59,31.3,31.57,373527,0
+EAGL.US,D,20251111,000000,31.59,31.79,31.57,31.75,124553,0
+EAGL.US,D,20251112,000000,31.72,31.88,31.72,31.79,82582,0
+EAGL.US,D,20251113,000000,31.6596,31.73,31.283,31.32,119658,0
+EAGL.US,D,20251114,000000,31,31.358,31,31.21,60368,0
+EAGL.US,D,20251117,000000,31.19,31.19,30.71,30.82,178592,0
+EAGL.US,D,20251118,000000,30.6,30.74,30.36,30.59,172412,0
+EAGL.US,D,20251119,000000,30.59,30.59,30.2928,30.48,79550,0
+EAGL.US,D,20251120,000000,30.7969,30.96,30.1085,30.13,73560,0
+EAGL.US,D,20251121,000000,30.27,30.82,30.22,30.68,399716,0
+EAGL.US,D,20251124,000000,31,31.1,30.87,31.05,207774,0
+EAGL.US,D,20251125,000000,31.2545,31.67,31.0942,31.65,106875,0
+EAGL.US,D,20251126,000000,31.6799,31.82,31.58,31.74,205292,0
+EAGL.US,D,20251128,000000,31.7696,31.93,31.7696,31.92,35497,0
+EAGL.US,D,20251201,000000,31.7,31.98,31.7,31.77,242158,0
+EAGL.US,D,20251202,000000,31.94,32.0035,31.79,31.97,96316,0
+EAGL.US,D,20251203,000000,31.95,32.41,31.93,32.39,96815,0
+EAGL.US,D,20251204,000000,32.255,32.35,32.17,32.28,87006,0
+EAGL.US,D,20251205,000000,32.44,32.5,32.24,32.31,71923,0
+EAGL.US,D,20251208,000000,32.35,32.37,32.06,32.12,199637,0
+EAGL.US,D,20251209,000000,32.12,32.24,32.08,32.1,520467,0
+EAGL.US,D,20251210,000000,32.1,32.505,31.96,32.5,105247,0
+EAGL.US,D,20251211,000000,32.3594,32.7014,32.3594,32.66,109916,0
+EAGL.US,D,20251212,000000,32.68,32.73,32.32,32.41,84476,0
+EAGL.US,D,20251215,000000,32.44,32.49,32.24,32.26,134439,0
+EAGL.US,D,20251216,000000,32.2421,32.33,32.01,32.23,198556,0
+EAGL.US,D,20251217,000000,32.12,32.2992,32.007,32.05,239260,0
+EAGL.US,D,20251218,000000,32.22,32.48,32.18,32.29,601668,0
+EAGL.US,D,20251219,000000,32.43,32.57,32.38,32.48,317645,0
+EAGL.US,D,20251222,000000,32.63,32.73,32.56,32.65,163880,0
+EAGL.US,D,20251223,000000,32.67,32.78,32.585,32.71,164096,0
+EAGL.US,D,20251224,000000,32.75,32.83,32.5,32.8,52781,0
+EAGL.US,D,20251226,000000,32.82,32.9,32.7301,32.865,73906,0
+EAGL.US,D,20251229,000000,32.9,32.9,32.6537,32.78,338365,0
+EAGL.US,D,20251230,000000,32.49,32.72,32.45,32.64,183552,0
+EAGL.US,D,20251231,000000,32.6,32.74,32.45,32.46,708378,0
+EAGL.US,D,20260102,000000,32.615,32.75,32.43,32.68,1875956,0
+EAGL.US,D,20260105,000000,33.02,33.4898,33,33.38,363160,0
+EAGL.US,D,20260106,000000,33.52,33.64,33.43,33.6,574470,0
+EAGL.US,D,20260107,000000,33.47,33.52,33.28,33.34,468280,0
+EAGL.US,D,20260108,000000,33.3047,33.609,33.15,33.57,279422,0
+EAGL.US,D,20260109,000000,33.74,33.88,33.59,33.83,415662,0
+EAGL.US,D,20260112,000000,33.69,33.8325,33.6549,33.83,101780,0
+EAGL.US,D,20260113,000000,33.88,33.88,33.4902,33.58,112034,0
+EAGL.US,D,20260114,000000,33.525,33.615,33.34,33.465,576338,0
+EAGL.US,D,20260115,000000,33.67,33.7878,33.525,33.68,239744,0
+EAGL.US,D,20260116,000000,33.58,33.77,33.38,33.5,189178,0
+EAGL.US,D,20260120,000000,32.99,33.21,32.79,32.89,91749,0
+EAGL.US,D,20260121,000000,33.06,33.27,32.8601,33.2,381812,0
+EAGL.US,D,20260122,000000,33.5,33.5,33.31,33.44,152359,0
+EAGL.US,D,20260123,000000,33.4,33.51,33.32,33.47,369443,0
+EAGL.US,D,20260126,000000,33.56,33.64,33.48,33.58,177676,0
+EAGL.US,D,20260127,000000,33.06,33.1,32.9373,33.07,731059,0
+EAGL.US,D,20260128,000000,33.0867,33.22,32.92,33.02,243085,0
+EAGL.US,D,20260129,000000,32.85,32.89,32.3,32.64,274485,0
+EAGL.US,D,20260130,000000,32.54,32.57,32.26,32.43,447825,0
+EAGL.US,D,20260202,000000,32.42,32.69,32.4,32.6,347450,0
+EAGL.US,D,20260203,000000,32.535,32.75,31.87,32.19,394924,0
+EAGL.US,D,20260204,000000,32.13,32.36,32,32.2,503704,0
+EAGL.US,D,20260205,000000,31.87,31.89,31.55,31.61,461797,0
+EAGL.US,D,20260206,000000,31.7,31.88,31.6,31.88,588976,0
+EAGL.US,D,20260209,000000,31.88,32.14,31.71,32.07,251537,0
+EAGL.US,D,20260210,000000,32.01,32.26,31.92,32.08,233137,0
+EAGL.US,D,20260211,000000,32.17,32.17,31.8,31.98,198693,0
+EAGL.US,D,20260212,000000,32.2,32.2,31.61,31.73,245995,0
+EAGL.US,D,20260213,000000,31.74,31.94,31.6282,31.87,268643,0
+EAGL.US,D,20260217,000000,31.73,31.77,31.36,31.71,408189,0
+EAGL.US,D,20260218,000000,31.8,32.07,31.795,32.02,130156,0
diff --git a/daily/us/nyse etfs/1/edog.us.txt b/daily/us/nyse etfs/1/edog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0489ae3f1d25f720fb6daeb7b70e7f8c7dd1ea92
--- /dev/null
+++ b/daily/us/nyse etfs/1/edog.us.txt	
@@ -0,0 +1,2963 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EDOG.US,D,20140402,000000,18.0545,18.1481,18.0467,18.1481,13630.206900602,0
+EDOG.US,D,20140403,000000,18.1414,18.4311,18.0545,18.0902,4734.6816431834,0
+EDOG.US,D,20140404,000000,18.3673,18.3673,18.0902,18.0902,6934.7393570582,0
+EDOG.US,D,20140407,000000,18.1414,18.2466,18.1336,18.2466,5382.0620910044,0
+EDOG.US,D,20140408,000000,18.4793,18.6521,18.4793,18.5527,8970.1034850073,0
+EDOG.US,D,20140409,000000,18.4513,18.5797,18.4127,18.572,5722.8431587373,0
+EDOG.US,D,20140410,000000,18.933,18.933,18.4127,18.4127,2814.2922827673,0
+EDOG.US,D,20140411,000000,18.5527,18.5672,18.458,18.5305,7714.7033205929,0
+EDOG.US,D,20140414,000000,18.5797,18.6589,18.5672,18.5672,2994.5229994406,0
+EDOG.US,D,20140415,000000,18.4455,18.4513,18.3103,18.3962,3608.7575683332,0
+EDOG.US,D,20140416,000000,18.5092,18.5372,18.5092,18.5372,1021.3073944824,0
+EDOG.US,D,20140417,000000,18.5672,18.6212,18.5672,18.6212,1573.3934403841,0
+EDOG.US,D,20140421,000000,18.6453,18.8645,18.6453,18.8123,4898.3394203925,0
+EDOG.US,D,20140422,000000,18.6299,18.6299,18.5951,18.6125,2164.8402175133,0
+EDOG.US,D,20140423,000000,18.5305,18.5372,18.5305,18.5372,892.86711363467,0
+EDOG.US,D,20140424,000000,18.4387,18.572,18.4387,18.4455,467.14973114761,0
+EDOG.US,D,20140425,000000,18.4387,18.4387,18.3596,18.3827,18419.78640576,0
+EDOG.US,D,20140428,000000,18.3161,18.4311,18.3103,18.4311,1673.8668858859,0
+EDOG.US,D,20140429,000000,18.4947,18.4947,18.458,18.458,15324.789960817,0
+EDOG.US,D,20140430,000000,18.8799,18.8799,18.404,18.5372,2625.7750963618,0
+EDOG.US,D,20140501,000000,18.5951,18.6067,18.5372,18.6009,7991.264247902,0
+EDOG.US,D,20140502,000000,18.5797,18.5797,18.5797,18.5797,565.55155921639,0
+EDOG.US,D,20140505,000000,18.7428,18.7428,18.5372,18.5883,25683.91293467,0
+EDOG.US,D,20140506,000000,18.6453,18.6589,18.6299,18.6299,8059.6276231919,0
+EDOG.US,D,20140507,000000,18.6067,18.7988,18.6067,18.7013,5697.983749541,0
+EDOG.US,D,20140508,000000,18.8046,18.8297,18.737,18.7563,5919.6468148749,0
+EDOG.US,D,20140509,000000,18.8123,18.8297,18.7515,18.7854,10779.661312757,0
+EDOG.US,D,20140512,000000,18.9041,18.9041,18.8992,18.9041,2069.5458155941,0
+EDOG.US,D,20140513,000000,18.9476,18.963,18.9127,18.963,1922.4609778491,0
+EDOG.US,D,20140514,000000,18.9707,19.0411,18.9542,19.0277,10947.462324832,0
+EDOG.US,D,20140515,000000,18.9775,20.2518,18.8297,18.8297,5528.1111200328,0
+EDOG.US,D,20140516,000000,19.1541,19.1541,18.9861,18.9861,3448.2072172736,0
+EDOG.US,D,20140519,000000,19.1744,19.2391,19.1744,19.2391,2611.2737743306,0
+EDOG.US,D,20140520,000000,19.1473,19.1473,19.0479,19.0556,4989.4905874457,0
+EDOG.US,D,20140521,000000,19.1676,19.1676,18.9707,19.1609,1963.8933265097,0
+EDOG.US,D,20140522,000000,19.6648,19.6648,19.3173,19.3173,7957.082560257,0
+EDOG.US,D,20140523,000000,19.4341,19.4389,19.4254,19.4389,1712.1918083969,0
+EDOG.US,D,20140527,000000,19.5142,19.5142,19.1068,19.1242,4600.0265100366,0
+EDOG.US,D,20140528,000000,19.4254,19.4254,19.2208,19.2391,3692.6580743708,0
+EDOG.US,D,20140529,000000,19.3376,19.3878,19.1821,19.3878,6139.2382627758,0
+EDOG.US,D,20140530,000000,19.1957,19.1957,19.1387,19.1609,2882.6556580572,0
+EDOG.US,D,20140602,000000,19.1473,19.1473,19.0479,19.0779,10191.321961777,0
+EDOG.US,D,20140603,000000,19.1676,19.1676,19.1242,19.1242,3801.4179896047,0
+EDOG.US,D,20140604,000000,19.1387,19.1541,19.1116,19.1116,3527.9644884451,0
+EDOG.US,D,20140605,000000,19.3328,19.3328,19.3328,19.3328,627.70008220721,0
+EDOG.US,D,20140606,000000,19.6088,19.6436,19.4679,19.4756,2308.8176291087,0
+EDOG.US,D,20140609,000000,19.4524,19.5374,19.4524,19.4795,4588.632614155,0
+EDOG.US,D,20140610,000000,19.5586,19.5586,19.5586,19.5586,281.73997089168,0
+EDOG.US,D,20140611,000000,19.2902,19.4756,19.2902,19.4756,1492.600360496,0
+EDOG.US,D,20140612,000000,19.5084,19.5084,19.4524,19.4524,1138.3537794484,0
+EDOG.US,D,20140613,000000,19.4592,19.4592,19.4389,19.4524,10323.905477491,0
+EDOG.US,D,20140616,000000,19.3569,19.3569,19.3434,19.3434,3774.4869629753,0
+EDOG.US,D,20140617,000000,19.3434,19.3434,19.2459,19.3037,5788.0991078777,0
+EDOG.US,D,20140618,000000,19.1116,19.3173,19.1116,19.3173,1338.2648617355,0
+EDOG.US,D,20140619,000000,19.4466,19.5026,19.4466,19.4524,4181.5597885652,0
+EDOG.US,D,20140620,000000,19.5026,19.5026,19.3037,19.4341,5755.9890376658,0
+EDOG.US,D,20140623,000000,19.5374,19.8647,19.4341,19.5142,17120.882275252,0
+EDOG.US,D,20140624,000000,19.5026,19.5026,19.3269,19.3269,3773.4511542588,0
+EDOG.US,D,20140625,000000,19.4302,19.4302,19.2642,19.4129,5736.308672052,0
+EDOG.US,D,20140626,000000,19.3211,19.4215,19.3211,19.4215,3113.6410018397,0
+EDOG.US,D,20140627,000000,19.4302,19.4302,19.4215,19.4215,1302.0115566575,0
+EDOG.US,D,20140630,000000,19.4795,19.4795,19.4448,19.4448,1510.2091086767,0
+EDOG.US,D,20140701,000000,19.6224,19.6224,19.4448,19.4448,9842.2544243117,0
+EDOG.US,D,20140702,000000,19.4505,19.5634,19.437,19.4448,11906.621196323,0
+EDOG.US,D,20140703,000000,20.5771,20.5771,19.5074,19.603,4228.1711808083,0
+EDOG.US,D,20140707,000000,19.603,19.6359,19.5634,19.6281,7773.7444174341,0
+EDOG.US,D,20140708,000000,19.5586,19.717,19.5586,19.717,15723.576316676,0
+EDOG.US,D,20140709,000000,19.7401,19.7816,19.7401,19.7816,1268.8656777291,0
+EDOG.US,D,20140710,000000,19.7556,19.7556,19.7314,19.7556,4858.978689165,0
+EDOG.US,D,20140711,000000,19.7748,19.8106,19.7748,19.8106,2851.5813965618,0
+EDOG.US,D,20140714,000000,19.8647,19.8685,19.8242,19.8328,7011.3892020802,0
+EDOG.US,D,20140715,000000,19.8647,19.8647,19.7816,19.8328,4182.5955972817,0
+EDOG.US,D,20140716,000000,19.94,19.9554,19.9332,19.9554,2749.0363336269,0
+EDOG.US,D,20140717,000000,19.8106,19.8473,19.6224,19.6224,11258.204939786,0
+EDOG.US,D,20140718,000000,19.7633,19.8242,19.7633,19.8039,6869.4834079178,0
+EDOG.US,D,20140721,000000,19.8569,19.8685,19.7556,19.7556,12867.851685247,0
+EDOG.US,D,20140722,000000,20.05,20.05,19.8569,19.8569,12353.054753141,0
+EDOG.US,D,20140723,000000,20.108,20.108,20.108,20.108,1644.8642418235,0
+EDOG.US,D,20140724,000000,20.1359,20.1495,20.0414,20.0414,8142.492320513,0
+EDOG.US,D,20140725,000000,20.0925,20.1572,20.0925,20.1495,5939.3271804886,0
+EDOG.US,D,20140728,000000,20.4111,20.4111,19.9332,20.1359,3530.0361058782,0
+EDOG.US,D,20140729,000000,20.1359,20.1359,19.9631,19.9631,9918.9042693337,0
+EDOG.US,D,20140730,000000,19.8106,19.8106,19.5586,19.7942,6395.0830157546,0
+EDOG.US,D,20140731,000000,19.4448,19.603,19.3472,19.5133,12220.471237427,0
+EDOG.US,D,20140801,000000,19.5364,19.6445,19.4448,19.6281,6732.756657338,0
+EDOG.US,D,20140804,000000,19.8685,19.9245,19.7748,19.9245,18779.212030391,0
+EDOG.US,D,20140805,000000,19.717,19.7256,19.5364,19.5721,34540.077460861,0
+EDOG.US,D,20140806,000000,19.465,19.6281,19.4302,19.4505,11082.117457978,0
+EDOG.US,D,20140807,000000,19.3994,19.5721,19.3386,19.4448,7918.757637746,0
+EDOG.US,D,20140808,000000,19.5518,19.7816,19.5518,19.6735,7866.9672019203,0
+EDOG.US,D,20140811,000000,19.8917,19.8917,19.5008,19.6947,8236.7509137157,0
+EDOG.US,D,20140812,000000,19.7025,19.771,19.6947,19.771,8230.5360614166,0
+EDOG.US,D,20140813,000000,19.9187,19.9767,19.9129,19.9245,1701.8337212317,0
+EDOG.US,D,20140814,000000,20.0018,20.0076,19.9844,20.0018,3595.2920550185,0
+EDOG.US,D,20140815,000000,19.8685,20.2325,19.8328,19.9554,2965.5203553783,0
+EDOG.US,D,20140818,000000,20.108,20.1359,20.0838,20.1359,3285.585248781,0
+EDOG.US,D,20140819,000000,19.9699,19.9699,19.9699,19.9699,685.70537033196,0
+EDOG.US,D,20140820,000000,20.1717,20.2325,20.1138,20.1649,6129.9159843271,0
+EDOG.US,D,20140821,000000,20.217,20.2441,20.1717,20.1939,7897.0056546992,0
+EDOG.US,D,20140822,000000,20.273,20.273,20.217,20.217,1738.0870263097,0
+EDOG.US,D,20140825,000000,20.2248,20.2595,20.2103,20.2595,9102.687000721,0
+EDOG.US,D,20140826,000000,20.2595,20.2595,20.2248,20.2248,1486.3855081969,0
+EDOG.US,D,20140827,000000,20.3822,20.4478,20.2595,20.4478,10212.038136107,0
+EDOG.US,D,20140828,000000,20.2325,20.2923,20.2325,20.2923,11897.298917875,0
+EDOG.US,D,20140829,000000,20.7297,20.7297,20.2441,20.2595,3419.2045732112,0
+EDOG.US,D,20140902,000000,20.2325,20.2325,20.2248,20.2325,5310.5912895649,0
+EDOG.US,D,20140903,000000,20.2354,20.4043,20.2354,20.3822,3602.5427160341,0
+EDOG.US,D,20140904,000000,20.3097,20.4536,20.3097,20.4334,1757.7673919235,0
+EDOG.US,D,20140905,000000,20.4758,20.916,20.3589,20.3725,17487.558560898,0
+EDOG.US,D,20140908,000000,20.4391,20.7732,20.2923,20.6206,24241.031392566,0
+EDOG.US,D,20140909,000000,20.3589,20.5105,20.0693,20.0693,17403.65805486,0
+EDOG.US,D,20140910,000000,20.0771,20.1138,20.0414,20.0771,11069.687753381,0
+EDOG.US,D,20140911,000000,20.0414,20.0414,19.9187,19.9187,4308.9642606963,0
+EDOG.US,D,20140912,000000,19.8242,19.8772,19.7633,19.8569,4034.4749508202,0
+EDOG.US,D,20140915,000000,19.6445,19.7102,19.6098,19.7102,3333.2324497406,0
+EDOG.US,D,20140916,000000,19.6166,19.9043,19.6166,19.8772,16123.39848125,0
+EDOG.US,D,20140917,000000,19.8647,19.8647,19.7556,19.7556,5459.7477447429,0
+EDOG.US,D,20140918,000000,19.6359,19.6523,19.6166,19.6359,2037.4357453821,0
+EDOG.US,D,20140919,000000,19.6098,19.6281,19.4582,19.6281,5822.2807955226,0
+EDOG.US,D,20140922,000000,19.3607,19.6098,19.2922,19.5799,51714.821789372,0
+EDOG.US,D,20140923,000000,19.3211,19.6281,19.3211,19.5586,11229.202295723,0
+EDOG.US,D,20140924,000000,19.0112,19.6156,19.0112,19.4061,1970.1081788088,0
+EDOG.US,D,20140925,000000,19.2816,19.4496,19.2015,19.4418,14960.185292605,0
+EDOG.US,D,20140926,000000,19.2603,19.5442,19.2371,19.5442,3412.9897209121,0
+EDOG.US,D,20140929,000000,19.3742,19.3742,19.0489,19.158,3448.2072172736,0
+EDOG.US,D,20140930,000000,19.0692,19.3028,19.0692,19.1425,8219.142165535,0
+EDOG.US,D,20141001,000000,19.0421,19.0421,18.9533,18.9697,9873.3286858071,0
+EDOG.US,D,20141002,000000,19.5345,19.5345,18.5623,18.9765,8021.3027006809,0
+EDOG.US,D,20141003,000000,18.8964,18.8964,18.8462,18.8896,787.21462455029,0
+EDOG.US,D,20141006,000000,19.018,19.8251,19.018,19.0943,3815.9193116359,0
+EDOG.US,D,20141007,000000,19.2168,19.2535,19.0865,19.1357,8410.76677809,0
+EDOG.US,D,20141008,000000,19.0788,19.2226,19.0788,19.0788,1364.1600796483,0
+EDOG.US,D,20141009,000000,18.9379,19.0614,18.9379,19.0363,6095.7342966822,0
+EDOG.US,D,20141010,000000,19.1184,19.1184,18.7515,18.7563,6385.760737306,0
+EDOG.US,D,20141013,000000,18.8307,19.6735,18.7872,18.823,6393.0113983216,0
+EDOG.US,D,20141014,000000,18.7872,18.7872,18.7872,18.7872,2245.6332974014,0
+EDOG.US,D,20141015,000000,18.7226,18.7515,18.2331,18.7013,17117.774849103,0
+EDOG.US,D,20141016,000000,18.1192,18.5835,18.1192,18.5546,2500.4422416637,0
+EDOG.US,D,20141017,000000,18.737,19.3173,18.7226,18.8307,10683.33110212,0
+EDOG.US,D,20141020,000000,18.8008,18.823,18.7641,18.793,5754.9532289492,0
+EDOG.US,D,20141021,000000,18.8307,18.8665,18.7168,18.8606,15530.915895404,0
+EDOG.US,D,20141022,000000,18.8838,18.8838,18.793,18.793,3439.9207475415,0
+EDOG.US,D,20141023,000000,18.8462,18.8665,18.8143,18.8307,4077.9789169138,0
+EDOG.US,D,20141024,000000,18.9379,18.9379,18.8964,18.9233,4747.1113477816,0
+EDOG.US,D,20141027,000000,18.7226,18.7226,18.6415,18.6849,1765.0180529391,0
+EDOG.US,D,20141028,000000,18.9456,19.0277,18.9456,19.0277,1622.0764500602,0
+EDOG.US,D,20141029,000000,19.0614,19.1425,19.0614,19.1425,704.34992722921,0
+EDOG.US,D,20141030,000000,19.1078,19.185,19.1078,19.1512,1578.5724839666,0
+EDOG.US,D,20141031,000000,19.0788,19.0788,19.0788,19.0788,482.68686189531,0
+EDOG.US,D,20141105,000000,18.9379,19.0489,18.8307,18.9456,21214.398322914,0
+EDOG.US,D,20141106,000000,18.793,18.793,18.793,18.793,282.7757796082,0
+EDOG.US,D,20141107,000000,18.7872,18.8462,18.7708,18.8143,7271.3771899251,0
+EDOG.US,D,20141110,000000,19.0054,19.0363,18.9311,18.961,5731.1296284694,0
+EDOG.US,D,20141112,000000,19.1126,19.1126,19.0788,19.0788,662.91757856867,0
+EDOG.US,D,20141113,000000,19.1357,19.1425,19.0277,19.0614,6413.7275726519,0
+EDOG.US,D,20141114,000000,18.961,19.2294,18.8838,19.2294,9986.2318359071,0
+EDOG.US,D,20141117,000000,18.9379,19.1126,18.9379,19.0363,4808.2240620559,0
+EDOG.US,D,20141118,000000,19.1261,19.2535,19.1261,19.2015,16413.424921874,0
+EDOG.US,D,20141119,000000,19.4109,19.4109,19.1512,19.2371,5478.3923016401,0
+EDOG.US,D,20141120,000000,19.1927,19.2748,19.1927,19.2748,1181.857745542,0
+EDOG.US,D,20141121,000000,19.5345,19.55,19.4418,19.52,25059.320278612,0
+EDOG.US,D,20141124,000000,19.6735,19.6735,19.4775,19.4775,11087.296501561,0
+EDOG.US,D,20141125,000000,19.5789,19.5943,19.55,19.5616,2209.3799923234,0
+EDOG.US,D,20141126,000000,19.5576,19.5876,19.4775,19.4833,8209.8198870863,0
+EDOG.US,D,20141128,000000,19.492,19.492,19.4775,19.492,690.88441391453,0
+EDOG.US,D,20141201,000000,19.2015,19.2603,19.2015,19.2603,4652.8527545788,0
+EDOG.US,D,20141202,000000,19.1126,19.1512,19.1126,19.1425,7825.5348532598,0
+EDOG.US,D,20141203,000000,19.0865,19.158,18.9233,19.158,4449.8342461422,0
+EDOG.US,D,20141204,000000,19.1261,19.1261,18.9996,19.1184,3392.2735465818,0
+EDOG.US,D,20141205,000000,18.8751,18.8964,18.8751,18.8964,922.90556641357,0
+EDOG.US,D,20141208,000000,18.6752,18.7428,18.6511,18.6511,5891.679979529,0
+EDOG.US,D,20141209,000000,18.517,18.5497,18.459,18.5333,8713.2229233119,0
+EDOG.US,D,20141210,000000,18.6096,18.6096,18.3567,18.3731,18649.735940826,0
+EDOG.US,D,20141211,000000,18.4194,18.4194,18.2785,18.2785,16955.15288061,0
+EDOG.US,D,20141212,000000,18.1993,18.3142,17.9415,17.9415,13323.607520513,0
+EDOG.US,D,20141215,000000,17.4935,17.7832,17.4385,17.5592,14279.658965856,0
+EDOG.US,D,20141216,000000,17.2899,17.4385,17.0746,17.3546,8051.3411534598,0
+EDOG.US,D,20141217,000000,17.5081,17.8305,17.5081,17.7552,13028.402036308,0
+EDOG.US,D,20141218,000000,18.0381,18.0516,17.8701,17.8913,10185.107109477,0
+EDOG.US,D,20141219,000000,17.8827,18.1993,17.8305,18.1414,28426.734415997,0
+EDOG.US,D,20141222,000000,18.1027,18.1414,18.0941,18.1414,1792.9848882849,0
+EDOG.US,D,20141223,000000,17.9899,17.9956,17.9415,17.9512,3573.5400719717,0
+EDOG.US,D,20141224,000000,17.9899,17.9899,17.8633,17.9405,2615.4170091967,0
+EDOG.US,D,20141226,000000,17.9502,17.9502,17.9502,17.9502,269.31026629352,0
+EDOG.US,D,20141229,000000,17.9405,17.958,17.7948,17.7948,4860.0144978815,0
+EDOG.US,D,20141230,000000,17.761,17.8633,17.7301,17.789,17354.975045184,0
+EDOG.US,D,20141231,000000,17.7813,18.0381,17.6731,17.6731,3619.1156554983,0
+EDOG.US,D,20150102,000000,17.5487,17.5487,17.5274,17.5274,1245.0420772493,0
+EDOG.US,D,20150105,000000,17.5708,17.5708,17.1914,17.2436,6360.9013281097,0
+EDOG.US,D,20150106,000000,17.2996,17.2996,17.1769,17.1982,2965.5203553783,0
+EDOG.US,D,20150107,000000,17.5274,17.6384,17.5274,17.6113,4158.7719968019,0
+EDOG.US,D,20150108,000000,17.8025,17.9666,17.8025,17.9666,2534.6239293086,0
+EDOG.US,D,20150109,000000,17.789,17.8759,17.7745,17.8759,66750.621118282,0
+EDOG.US,D,20150112,000000,17.4975,17.6655,17.4975,17.5428,4337.9669047587,0
+EDOG.US,D,20150113,000000,17.5892,17.6297,17.5487,17.6297,2558.4475297884,0
+EDOG.US,D,20150114,000000,17.6577,17.7127,17.6577,17.7127,1146.6402491805,0
+EDOG.US,D,20150115,000000,17.5119,17.6529,17.5119,17.6529,1982.5378834069,0
+EDOG.US,D,20150116,000000,17.7243,17.7813,17.6818,17.7041,3363.2709025195,0
+EDOG.US,D,20150120,000000,17.8285,17.8285,17.6442,17.8025,29803.324200244,0
+EDOG.US,D,20150121,000000,17.9821,18.069,17.9405,18.0593,13552.521246863,0
+EDOG.US,D,20150122,000000,18.1762,18.3673,18.1636,18.3596,9881.6151555392,0
+EDOG.US,D,20150123,000000,18.2794,18.3364,18.2649,18.2649,4275.8183817679,0
+EDOG.US,D,20150126,000000,18.1636,18.2264,18.1549,18.2003,7835.8929404249,0
+EDOG.US,D,20150127,000000,17.9744,18.1269,17.9744,18.1269,815.18145989616,0
+EDOG.US,D,20150128,000000,18.1838,18.1838,17.8353,17.8353,11842.401055899,0
+EDOG.US,D,20150129,000000,17.8691,17.9347,17.7301,17.9299,19405.876303881,0
+EDOG.US,D,20150130,000000,18.5575,18.5575,17.6297,17.9821,2877.4766144746,0
+EDOG.US,D,20150202,000000,17.6442,17.9405,17.6384,17.9405,12844.028084768,0
+EDOG.US,D,20150203,000000,18.2948,18.4919,18.2003,18.4919,17257.609025832,0
+EDOG.US,D,20150204,000000,18.3895,18.4204,18.3219,18.3364,1213.9678157539,0
+EDOG.US,D,20150205,000000,18.3287,18.6531,18.3219,18.6531,21985.040007999,0
+EDOG.US,D,20150206,000000,18.572,18.572,18.3151,18.405,20695.458155941,0
+EDOG.US,D,20150210,000000,18.2948,18.3016,18.1269,18.1491,3511.3915489809,0
+EDOG.US,D,20150211,000000,17.9744,18.0439,17.9405,17.9899,7314.8811560186,0
+EDOG.US,D,20150212,000000,18.4986,18.5575,18.4619,18.5517,4248.8873551385,0
+EDOG.US,D,20150213,000000,18.7264,18.7342,18.7264,18.7342,923.94137513008,0
+EDOG.US,D,20150217,000000,18.7679,18.8655,18.6367,18.7679,2470.4037888848,0
+EDOG.US,D,20150218,000000,18.7757,18.7757,18.6965,18.7757,702.27830979618,0
+EDOG.US,D,20150219,000000,18.7197,18.7197,18.5517,18.6714,1207.7529634548,0
+EDOG.US,D,20150220,000000,18.6714,18.6714,18.6308,18.6367,6869.4834079178,0
+EDOG.US,D,20150223,000000,18.5517,18.7477,18.5275,18.5275,1896.5657599363,0
+EDOG.US,D,20150224,000000,18.5652,18.6531,18.5652,18.6222,6562.8840278298,0
+EDOG.US,D,20150225,000000,18.6676,18.6676,18.4339,18.572,4484.0159337871,0
+EDOG.US,D,20150226,000000,18.6222,18.6222,18.5941,18.5999,1651.0790941226,0
+EDOG.US,D,20150227,000000,18.5652,18.6888,18.5652,18.6888,1150.7834840465,0
+EDOG.US,D,20150302,000000,18.3016,18.5874,18.2794,18.3219,2189.6996267096,0
+EDOG.US,D,20150303,000000,18.2727,18.2727,18.1491,18.1491,3013.1675563379,0
+EDOG.US,D,20150304,000000,18.1549,18.1549,17.9078,18.0439,7933.2589597772,0
+EDOG.US,D,20150305,000000,17.8353,17.9078,17.8353,17.9078,822.43212091175,0
+EDOG.US,D,20150306,000000,17.8691,17.8691,17.6529,17.6529,3555.931323791,0
+EDOG.US,D,20150309,000000,17.5844,17.789,17.5563,17.5795,2050.9012586968,0
+EDOG.US,D,20150310,000000,17.2127,17.2628,17.0832,17.0832,12724.910082368,0
+EDOG.US,D,20150311,000000,17.0292,17.1595,17.0215,17.1537,13131.982907959,0
+EDOG.US,D,20150312,000000,17.2291,17.2291,17.2291,17.2291,136.72675057979,0
+EDOG.US,D,20150313,000000,16.8767,16.9568,16.8477,16.9433,3145.7510720516,0
+EDOG.US,D,20150316,000000,16.9925,17.0128,16.9568,16.9925,15327.897386968,0
+EDOG.US,D,20150317,000000,16.9636,17.1769,16.9568,17.1769,3969.2190016799,0
+EDOG.US,D,20150318,000000,17.2127,17.7301,17.1982,17.7127,8617.9285213927,0
+EDOG.US,D,20150319,000000,17.4212,17.5119,17.3873,17.4212,5199.759756898,0
+EDOG.US,D,20150320,000000,17.6655,17.8488,17.4511,17.8025,2871.2617621755,0
+EDOG.US,D,20150323,000000,18.0439,18.2727,17.958,18.0381,6153.739584807,0
+EDOG.US,D,20150324,000000,18.0516,18.1269,17.9405,17.9502,4653.8885632953,0
+EDOG.US,D,20150325,000000,17.899,17.9405,17.8479,17.8479,8985.640615755,0
+EDOG.US,D,20150326,000000,17.8759,17.8759,17.6645,17.7677,38803.46613803,0
+EDOG.US,D,20150327,000000,17.6278,17.6364,17.5834,17.6364,8172.5307732918,0
+EDOG.US,D,20150330,000000,17.7938,17.8479,17.7601,17.7601,2451.7592319876,0
+EDOG.US,D,20150331,000000,17.5949,17.7938,17.5892,17.7523,10893.600271573,0
+EDOG.US,D,20150401,000000,17.899,18.0043,17.899,17.9666,3126.0707064379,0
+EDOG.US,D,20150402,000000,18.1858,18.2534,18.1762,18.2456,5445.2464227117,0
+EDOG.US,D,20150406,000000,18.5092,18.6569,18.4359,18.5015,41390.916311881,0
+EDOG.US,D,20150407,000000,18.3625,18.4426,18.3306,18.3306,6973.0642795692,0
+EDOG.US,D,20150408,000000,18.6511,18.6752,18.4638,18.5681,4765.7559046788,0
+EDOG.US,D,20150409,000000,18.5015,18.5478,18.5015,18.5478,10693.689189285,0
+EDOG.US,D,20150410,000000,18.4793,18.515,18.4793,18.515,1226.397520352,0
+EDOG.US,D,20150413,000000,18.4359,18.4793,18.3374,18.3693,9942.7278698135,0
+EDOG.US,D,20150414,000000,18.4947,18.4947,18.4359,18.4947,2588.4859825673,0
+EDOG.US,D,20150415,000000,18.5816,18.6849,18.5092,18.6752,4803.0450184733,0
+EDOG.US,D,20150416,000000,18.6849,18.8693,18.6849,18.8693,3999.2574544588,0
+EDOG.US,D,20150417,000000,18.4359,18.6338,18.4165,18.4562,4494.3740209523,0
+EDOG.US,D,20150420,000000,18.5314,18.5391,18.5092,18.5092,1234.6839900841,0
+EDOG.US,D,20150421,000000,18.5536,18.5536,18.5092,18.5092,1442.8815421034,0
+EDOG.US,D,20150422,000000,18.5092,18.5893,18.5092,18.5816,4085.2295779294,0
+EDOG.US,D,20150423,000000,18.5893,18.7563,18.5893,18.7563,2996.5946168737,0
+EDOG.US,D,20150424,000000,18.7563,18.7563,18.7563,18.7563,136.72675057979,0
+EDOG.US,D,20150427,000000,19.046,19.0749,18.9273,19.046,2178.305730828,0
+EDOG.US,D,20150428,000000,19.0026,19.0393,18.9552,18.9639,4219.8847110762,0
+EDOG.US,D,20150429,000000,18.878,18.878,18.878,18.878,681.56213546591,0
+EDOG.US,D,20150430,000000,18.8625,18.8982,18.8085,18.8693,9664.0953250713,0
+EDOG.US,D,20150501,000000,18.794,18.8085,18.794,18.8017,2041.5789802482,0
+EDOG.US,D,20150504,000000,18.6927,18.9118,18.6927,18.6927,544.83538488612,0
+EDOG.US,D,20150505,000000,19.0827,19.1049,18.9273,19.1049,1358.9810360658,0
+EDOG.US,D,20150506,000000,19.1908,19.1985,19.0749,19.0749,1173.5712758098,0
+EDOG.US,D,20150507,000000,18.8982,18.8982,18.8539,18.8693,1694.5830602162,0
+EDOG.US,D,20150508,000000,19.1908,19.2226,19.1628,19.1628,1226.397520352,0
+EDOG.US,D,20150511,000000,19.0981,19.0981,18.8693,18.8982,1906.9238471014,0
+EDOG.US,D,20150512,000000,18.9417,18.9417,18.9185,18.9273,1043.0593775291,0
+EDOG.US,D,20150513,000000,18.9417,18.9417,18.9273,18.9273,2588.4859825673,0
+EDOG.US,D,20150514,000000,19.0827,19.0827,18.9793,19.0074,681.56213546591,0
+EDOG.US,D,20150515,000000,19.1155,19.1551,18.9793,19.1551,881.47321775302,0
+EDOG.US,D,20150518,000000,19.0981,19.0981,19.0662,19.0662,3083.6025490608,0
+EDOG.US,D,20150519,000000,18.9185,19.0586,18.9118,18.9417,2317.1040988408,0
+EDOG.US,D,20150520,000000,18.9417,18.9417,18.9417,18.9417,136.72675057979,0
+EDOG.US,D,20150521,000000,18.8693,18.8693,18.8539,18.8539,1226.397520352,0
+EDOG.US,D,20150522,000000,18.8471,18.8471,18.7728,18.7892,2451.7592319876,0
+EDOG.US,D,20150526,000000,18.5614,18.5614,18.3625,18.3769,2005.3256751702,0
+EDOG.US,D,20150527,000000,18.3693,18.3693,18.2099,18.2534,1088.6349610557,0
+EDOG.US,D,20150528,000000,18.1037,18.2534,18.0082,18.2456,6102.9849576978,0
+EDOG.US,D,20150529,000000,17.9956,18.0158,17.8277,17.8277,5989.0459988813,0
+EDOG.US,D,20150601,000000,17.7301,17.7301,17.5341,17.6567,19740.442519315,0
+EDOG.US,D,20150602,000000,17.6567,17.6567,17.6567,17.6567,85.972123470624,0
+EDOG.US,D,20150603,000000,17.8277,17.958,17.8277,17.8913,544.83538488612,0
+EDOG.US,D,20150604,000000,17.7523,17.7745,17.7108,17.7745,1358.9810360658,0
+EDOG.US,D,20150605,000000,17.6278,17.6278,17.6278,17.6278,819.32469476221,0
+EDOG.US,D,20150608,000000,17.6509,17.6509,17.5535,17.5535,544.83538488612,0
+EDOG.US,D,20150609,000000,17.5168,17.5602,17.5168,17.5168,2765.6092730912,0
+EDOG.US,D,20150610,000000,17.7601,17.9666,17.7601,17.958,6052.2303305886,0
+EDOG.US,D,20150611,000000,17.8353,17.8353,17.6934,17.7601,7211.3002843673,0
+EDOG.US,D,20150612,000000,17.7745,17.8411,17.7745,17.8411,3679.1925610561,0
+EDOG.US,D,20150615,000000,17.6645,17.6645,17.5689,17.6278,1631.3987285088,0
+EDOG.US,D,20150616,000000,17.6017,17.6017,17.6017,17.6017,408.10863430634,0
+EDOG.US,D,20150617,000000,17.5834,17.8102,17.5834,17.8102,4494.3740209523,0
+EDOG.US,D,20150618,000000,17.958,17.9666,17.9502,17.9666,6807.334884927,0
+EDOG.US,D,20150619,000000,17.7175,17.7175,17.6799,17.6934,1088.6349610557,0
+EDOG.US,D,20150622,000000,17.788,17.788,17.788,17.788,136.72675057979,0
+EDOG.US,D,20150623,000000,17.788,17.788,17.788,17.788,172.98005565776,0
+EDOG.US,D,20150624,000000,17.7822,17.9724,17.7822,17.8373,2138.9449996005,0
+EDOG.US,D,20150625,000000,17.7117,17.7677,17.6799,17.6799,5749.7741853667,0
+EDOG.US,D,20150626,000000,17.594,17.6722,17.594,17.6722,1336.1932443025,0
+EDOG.US,D,20150629,000000,17.4433,17.5003,17.2329,17.4212,5217.3685050787,0
+EDOG.US,D,20150630,000000,17.7456,17.7456,17.566,17.5824,720.92286669343,0
+EDOG.US,D,20150701,000000,17.5592,17.6876,17.4028,17.5438,11237.488765456,0
+EDOG.US,D,20150702,000000,17.538,17.6567,17.5302,17.5515,9362.6749885659,0
+EDOG.US,D,20150706,000000,17.09,17.1412,17.0601,17.1171,5217.3685050787,0
+EDOG.US,D,20150707,000000,16.8072,17.0118,16.6411,16.8197,26757.010764978,0
+EDOG.US,D,20150708,000000,16.6073,16.6161,16.6073,16.6073,5217.3685050787,0
+EDOG.US,D,20150709,000000,16.9317,16.9317,16.9018,16.9018,2409.2910746105,0
+EDOG.US,D,20150710,000000,17.2252,17.3121,17.1924,17.2329,30501.459275175,0
+EDOG.US,D,20150713,000000,17.2329,17.2329,17.2329,17.2329,133.61932443025,0
+EDOG.US,D,20150714,000000,17.2387,17.3198,17.2329,17.3198,1302.0115566575,0
+EDOG.US,D,20150715,000000,17.2667,17.3865,17.2667,17.3265,4030.3317159542,0
+EDOG.US,D,20150716,000000,17.5302,17.5302,17.371,17.4318,1870.6705420235,0
+EDOG.US,D,20150717,000000,17.4781,17.4781,17.4694,17.4694,1204.6455373052,0
+EDOG.US,D,20150720,000000,17.3121,17.3121,17.3121,17.3121,669.13243086775,0
+EDOG.US,D,20150721,000000,17.4367,17.5138,17.4367,17.4367,5353.059446942,0
+EDOG.US,D,20150722,000000,17.1924,17.1924,17.1248,17.1248,400.85797329074,0
+EDOG.US,D,20150723,000000,17.1248,17.1248,17.1248,17.1248,133.61932443025,0
+EDOG.US,D,20150724,000000,16.728,16.7715,16.728,16.753,1336.1932443025,0
+EDOG.US,D,20150727,000000,16.6411,16.7377,16.6324,16.6324,1336.1932443025,0
+EDOG.US,D,20150728,000000,16.8506,16.8506,16.6942,16.753,2006.3614838867,0
+EDOG.US,D,20150729,000000,16.865,16.8853,16.865,16.8853,1336.1932443025,0
+EDOG.US,D,20150730,000000,16.7454,16.7791,16.7077,16.7715,4279.961616634,0
+EDOG.US,D,20150731,000000,16.9906,17.0688,16.9906,17.0427,2138.9449996005,0
+EDOG.US,D,20150803,000000,17.0427,17.0427,17.0427,17.0427,42.468157377055,0
+EDOG.US,D,20150804,000000,16.8197,16.8197,16.8197,16.8197,669.13243086775,0
+EDOG.US,D,20150805,000000,16.8197,16.8197,16.8197,16.8197,133.61932443025,0
+EDOG.US,D,20150806,000000,16.6073,16.6701,16.6073,16.6701,2480.7618760499,0
+EDOG.US,D,20150807,000000,16.6942,16.6942,16.6701,16.6701,269.31026629352,0
+EDOG.US,D,20150810,000000,16.7715,16.7715,16.6546,16.6546,1336.1932443025,0
+EDOG.US,D,20150811,000000,16.6701,16.6769,16.5571,16.5571,8710.1154971624,0
+EDOG.US,D,20150812,000000,16.5233,16.5233,16.4017,16.5233,1603.431893163,0
+EDOG.US,D,20150813,000000,16.5358,16.5358,16.4238,16.4441,1739.1228350262,0
+EDOG.US,D,20150814,000000,16.393,16.393,16.393,16.393,400.85797329074,0
+EDOG.US,D,20150817,000000,16.1458,16.2221,16.1458,16.2154,7760.2789041195,0
+EDOG.US,D,20150818,000000,16.2154,16.2154,16.2154,16.2154,133.61932443025,0
+EDOG.US,D,20150819,000000,16.0735,16.0735,15.8465,15.9316,5081.6775632154,0
+EDOG.US,D,20150820,000000,15.7877,15.8639,15.7877,15.8465,1603.431893163,0
+EDOG.US,D,20150821,000000,15.8688,15.8688,15.6235,15.6834,1603.431893163,0
+EDOG.US,D,20150824,000000,13.4938,15.1669,13.4938,14.5683,12639.973767614,0
+EDOG.US,D,20150825,000000,15.5569,15.6235,15.4661,15.6235,9631.9852548594,0
+EDOG.US,D,20150826,000000,15.385,15.385,15.3696,15.3696,1071.026212875,0
+EDOG.US,D,20150827,000000,15.7365,16.0029,15.7365,15.9866,7626.6595796892,0
+EDOG.US,D,20150828,000000,16.1014,16.1304,16.0735,16.0735,3610.8291857662,0
+EDOG.US,D,20150831,000000,15.8465,16.2859,15.8465,16.2859,2138.9449996005,0
+EDOG.US,D,20150901,000000,15.8012,15.8639,15.8012,15.8012,2810.1490479012,0
+EDOG.US,D,20150902,000000,15.8012,15.8543,15.8012,15.8543,400.85797329074,0
+EDOG.US,D,20150903,000000,15.8746,15.8746,15.8746,15.8746,2541.8745903242,0
+EDOG.US,D,20150904,000000,16.0252,16.0252,15.4285,15.5115,3479.281478769,0
+EDOG.US,D,20150908,000000,15.6158,15.6158,15.6072,15.6072,1071.026212875,0
+EDOG.US,D,20150909,000000,15.7152,15.7152,15.5115,15.5328,2006.3614838867,0
+EDOG.US,D,20150910,000000,15.5328,15.5328,15.5328,15.5328,1.0358087165135,0
+EDOG.US,D,20150911,000000,15.638,15.6979,15.638,15.6979,2277.7433676133,0
+EDOG.US,D,20150914,000000,15.7954,15.7954,15.7954,15.7954,133.61932443025,0
+EDOG.US,D,20150915,000000,15.9007,15.9441,15.8929,15.918,4547.2002654944,0
+EDOG.US,D,20150916,000000,16.1642,16.1699,16.1642,16.1699,1870.6705420235,0
+EDOG.US,D,20150917,000000,16.1091,16.4606,16.1091,16.2501,1472.9199948823,0
+EDOG.US,D,20150918,000000,16.2337,16.2337,15.9316,15.9682,5485.6429626557,0
+EDOG.US,D,20150921,000000,15.9007,15.9007,15.751,15.8688,2810.1490479012,0
+EDOG.US,D,20150922,000000,15.4527,15.5115,15.4362,15.4661,4681.8553986412,0
+EDOG.US,D,20150923,000000,15.4285,15.4285,15.1881,15.2403,4236.4576505404,0
+EDOG.US,D,20150924,000000,15.0211,15.0954,14.9864,15.0954,3446.1355998406,0
+EDOG.US,D,20150925,000000,15.3842,15.3842,15.1804,15.1804,5823.3166042391,0
+EDOG.US,D,20150928,000000,14.7933,14.8763,14.7933,14.8406,5932.0765194731,0
+EDOG.US,D,20150929,000000,14.9864,15.0211,14.9864,15.0211,661.88176985215,0
+EDOG.US,D,20150930,000000,15.0211,15.0211,15.0211,15.0211,397.7505471412,0
+EDOG.US,D,20151001,000000,15.4208,15.4208,15.3455,15.3455,1054.4532734108,0
+EDOG.US,D,20151002,000000,15.5261,15.5338,15.5058,15.5338,1054.4532734108,0
+EDOG.US,D,20151005,000000,15.7172,15.8369,15.7104,15.8292,11375.251324752,0
+EDOG.US,D,20151006,000000,15.8977,16.001,15.89,16.001,19718.690536269,0
+EDOG.US,D,20151007,000000,16.4856,16.4856,16.2733,16.3582,1586.8589536987,0
+EDOG.US,D,20151008,000000,16.5475,16.5976,16.5475,16.5976,397.7505471412,0
+EDOG.US,D,20151009,000000,16.8265,16.9616,16.8265,16.8506,6881.913112516,0
+EDOG.US,D,20151012,000000,16.9404,16.9404,16.7975,16.7975,3592.184628869,0
+EDOG.US,D,20151013,000000,16.758,16.758,16.758,16.758,132.58351571373,0
+EDOG.US,D,20151014,000000,16.6769,16.7975,16.6769,16.7975,1722.549895562,0
+EDOG.US,D,20151015,000000,16.9172,16.9172,16.9172,16.9172,397.7505471412,0
+EDOG.US,D,20151016,000000,16.758,16.758,16.758,16.758,132.58351571373,0
+EDOG.US,D,20151019,000000,16.5252,16.5252,16.5252,16.5252,266.20284014398,0
+EDOG.US,D,20151020,000000,16.4856,16.5948,16.4856,16.5948,1054.4532734108,0
+EDOG.US,D,20151021,000000,16.3969,16.4046,16.3969,16.4046,1586.8589536987,0
+EDOG.US,D,20151022,000000,16.4046,16.4046,16.4046,16.4046,132.58351571373,0
+EDOG.US,D,20151023,000000,16.5021,16.5021,16.5021,16.5021,532.40568028796,0
+EDOG.US,D,20151026,000000,16.6382,16.6382,16.4326,16.4924,7676.3783980819,0
+EDOG.US,D,20151027,000000,16.2018,16.2598,16.2018,16.2076,1848.9185589767,0
+EDOG.US,D,20151028,000000,16.367,16.367,16.367,16.367,1321.6919222713,0
+EDOG.US,D,20151029,000000,16.367,16.367,16.367,16.367,132.58351571373,0
+EDOG.US,D,20151030,000000,16.1304,16.2018,16.1304,16.1381,927.04880127962,0
+EDOG.US,D,20151102,000000,16.4326,16.4635,16.3128,16.4635,4410.4735149147,0
+EDOG.US,D,20151103,000000,16.5021,16.7879,16.478,16.7879,15218.101663017,0
+EDOG.US,D,20151104,000000,16.7522,16.7522,16.5697,16.6691,3192.3624642947,0
+EDOG.US,D,20151105,000000,16.5475,16.5475,16.5475,16.5475,1586.8589536987,0
+EDOG.US,D,20151106,000000,16.2675,16.2965,16.2675,16.2965,927.04880127962,0
+EDOG.US,D,20151109,000000,16.0493,16.1767,15.9575,15.9575,11368.000663736,0
+EDOG.US,D,20151110,000000,15.9924,16.0165,15.9924,16.0165,1054.4532734108,0
+EDOG.US,D,20151111,000000,16.1091,16.1091,16.0087,16.0087,1848.9185589767,0
+EDOG.US,D,20151112,000000,16.0087,16.0087,16.0087,16.0087,132.58351571373,0
+EDOG.US,D,20151113,000000,15.9151,15.9151,15.6785,15.6863,2119.2646339867,0
+EDOG.US,D,20151116,000000,15.6399,15.6399,15.6399,15.6399,397.7505471412,0
+EDOG.US,D,20151117,000000,15.8668,15.8668,15.8668,15.8668,397.7505471412,0
+EDOG.US,D,20151118,000000,16.1004,16.1004,15.9228,16.0657,3175.7895248305,0
+EDOG.US,D,20151119,000000,16.281,16.281,16.1642,16.1699,1054.4532734108,0
+EDOG.US,D,20151120,000000,16.3427,16.4248,16.3427,16.4248,1848.9185589767,0
+EDOG.US,D,20151123,000000,16.6054,16.6054,16.3052,16.3052,10591.14412635,0
+EDOG.US,D,20151124,000000,16.1004,16.1004,16.1004,16.1004,266.20284014398,0
+EDOG.US,D,20151125,000000,16.1004,16.1004,16.1004,16.1004,132.58351571373,0
+EDOG.US,D,20151127,000000,16.1004,16.1004,16.1004,16.1004,132.58351571373,0
+EDOG.US,D,20151130,000000,16.0657,16.0657,15.6931,15.6931,1586.8589536987,0
+EDOG.US,D,20151201,000000,15.8437,15.8437,15.7761,15.7761,912.54747924843,0
+EDOG.US,D,20151202,000000,15.5058,15.5058,15.5058,15.5058,808.96660759708,0
+EDOG.US,D,20151203,000000,15.6477,15.6477,15.6477,15.6477,1027.5222467814,0
+EDOG.US,D,20151204,000000,15.4661,15.5675,15.4661,15.472,3972.3264278294,0
+EDOG.US,D,20151207,000000,15.2847,15.2847,15.2847,15.2847,266.20284014398,0
+EDOG.US,D,20151208,000000,15.1012,15.1012,14.884,14.9864,10854.239540346,0
+EDOG.US,D,20151209,000000,15.0597,15.0597,14.9072,14.9072,532.40568028796,0
+EDOG.US,D,20151210,000000,14.884,14.884,14.884,14.884,266.20284014398,0
+EDOG.US,D,20151211,000000,14.5519,14.5519,14.3627,14.3714,5956.9359286694,0
+EDOG.US,D,20151214,000000,14.3714,14.3714,14.3627,14.3627,1508.1374912437,0
+EDOG.US,D,20151215,000000,14.6648,14.7411,14.6282,14.689,22632.420455821,0
+EDOG.US,D,20151216,000000,14.7315,14.8164,14.7025,14.8164,5427.637674531,0
+EDOG.US,D,20151217,000000,14.7778,14.9564,14.7778,14.9564,2248.7407235509,0
+EDOG.US,D,20151218,000000,14.7276,14.7643,14.719,14.7643,6749.3295968022,0
+EDOG.US,D,20151221,000000,14.6128,14.6282,14.6128,14.6282,397.7505471412,0
+EDOG.US,D,20151222,000000,14.6648,14.7411,14.6648,14.7315,2479.7260673334,0
+EDOG.US,D,20151223,000000,14.9613,15.1263,14.9613,15.1263,4339.0027134752,0
+EDOG.US,D,20151224,000000,15.0134,15.052,15.0134,15.0134,2654.7777404242,0
+EDOG.US,D,20151228,000000,14.8927,14.996,14.8927,14.995,9161.7280975623,0
+EDOG.US,D,20151229,000000,15.052,15.0954,15.0057,15.0954,3513.4631664139,0
+EDOG.US,D,20151230,000000,14.8242,14.8242,14.8145,14.8193,4802.0092097568,0
+EDOG.US,D,20151231,000000,14.7692,14.9458,14.717,14.7257,14270.336687407,0
+EDOG.US,D,20160104,000000,14.5018,14.5018,14.4428,14.4428,1164.2489973612,0
+EDOG.US,D,20160105,000000,14.3579,14.3579,14.3579,14.3579,465.07811371458,0
+EDOG.US,D,20160106,000000,14.3289,14.3289,14.2507,14.2507,2535.6597380252,0
+EDOG.US,D,20160107,000000,13.7998,13.7998,13.7998,13.7998,270.34607501003,0
+EDOG.US,D,20160108,000000,13.8733,13.8733,13.8733,13.8733,858.68542598973,0
+EDOG.US,D,20160111,000000,13.6589,13.6589,13.515,13.5218,4804.0808271898,0
+EDOG.US,D,20160112,000000,13.7922,13.8249,13.7294,13.7294,1920.3893604161,0
+EDOG.US,D,20160115,000000,13.4465,13.4977,13.3249,13.3934,13702.713510758,0
+EDOG.US,D,20160119,000000,13.63,13.63,13.6145,13.6145,658.77434370261,0
+EDOG.US,D,20160120,000000,13.1965,13.2563,13.0728,13.2563,13013.900714276,0
+EDOG.US,D,20160121,000000,13.0777,13.0777,13.0748,13.0748,538.62053258704,0
+EDOG.US,D,20160122,000000,13.7573,13.797,13.7497,13.7892,4641.4588586972,0
+EDOG.US,D,20160126,000000,13.7362,13.8075,13.7071,13.8075,9230.0914728522,0
+EDOG.US,D,20160127,000000,14.046,14.046,14.046,14.046,730.24514514205,0
+EDOG.US,D,20160128,000000,14.1387,14.1435,14.1319,14.1377,2634.0615660939,0
+EDOG.US,D,20160201,000000,14.6311,14.6311,14.6311,14.6311,538.62053258704,0
+EDOG.US,D,20160202,000000,14.2758,14.299,14.185,14.1976,9519.0821047594,0
+EDOG.US,D,20160203,000000,14.3135,14.3135,14.1706,14.1706,975.73181095576,0
+EDOG.US,D,20160204,000000,14.8763,14.8763,14.7856,14.7923,953.97982790897,0
+EDOG.US,D,20160205,000000,14.9458,14.9458,14.7257,14.7257,1760.874818073,0
+EDOG.US,D,20160208,000000,14.7073,14.7073,14.4428,14.4506,3923.6434181533,0
+EDOG.US,D,20160209,000000,14.495,14.495,14.382,14.4727,1033.7370990805,0
+EDOG.US,D,20160210,000000,14.5867,14.5886,14.5809,14.5809,1021.3073944824,0
+EDOG.US,D,20160211,000000,14.3559,14.3559,14.3328,14.3328,3127.1065151544,0
+EDOG.US,D,20160216,000000,14.9294,14.9294,14.7547,14.7547,2991.4155732911,0
+EDOG.US,D,20160218,000000,15.0443,15.0751,15.0366,15.052,2000.1466315876,0
+EDOG.US,D,20160219,000000,14.9864,14.9864,14.9043,14.9294,7948.7960905249,0
+EDOG.US,D,20160222,000000,15.2489,15.303,15.2046,15.2866,8763.9775504211,0
+EDOG.US,D,20160223,000000,15.1427,15.1495,15.1022,15.1022,1060.6681257099,0
+EDOG.US,D,20160224,000000,14.8686,14.9796,14.7633,14.9796,3638.7960211121,0
+EDOG.US,D,20160225,000000,14.9689,15.0954,14.9294,15.0954,24783.79516002,0
+EDOG.US,D,20160226,000000,15.0231,15.0231,14.938,14.9555,68088.885980017,0
+EDOG.US,D,20160229,000000,15.0926,15.1736,15.0926,15.0945,13987.560907798,0
+EDOG.US,D,20160301,000000,15.4603,15.4603,15.4603,15.4603,2671.3506798884,0
+EDOG.US,D,20160302,000000,15.6351,15.6583,15.6351,15.6583,762.35521535397,0
+EDOG.US,D,20160303,000000,15.9276,16.1082,15.9276,16.1082,13191.024004799,0
+EDOG.US,D,20160304,000000,16.3361,16.6633,16.2675,16.535,27160.976164418,0
+EDOG.US,D,20160307,000000,16.6073,16.7733,16.5552,16.7058,9965.5156615768,0
+EDOG.US,D,20160308,000000,16.702,16.702,16.3427,16.3804,10857.346966495,0
+EDOG.US,D,20160309,000000,16.3427,16.6778,16.3427,16.6778,1138.3537794484,0
+EDOG.US,D,20160310,000000,16.6161,16.6161,16.2598,16.5851,10662.61492779,0
+EDOG.US,D,20160311,000000,16.644,16.644,16.644,16.644,301.42033650544,0
+EDOG.US,D,20160314,000000,16.7917,16.7917,16.4828,16.6247,2704.4965588169,0
+EDOG.US,D,20160315,000000,16.2733,16.2733,16.0647,16.1845,3534.1793407442,0
+EDOG.US,D,20160316,000000,15.9721,16.5784,15.9721,16.532,8609.6420516606,0
+EDOG.US,D,20160317,000000,16.8767,16.8805,16.8361,16.8805,697.09926621361,0
+EDOG.US,D,20160318,000000,17.0736,17.1258,17.0215,17.0437,2235.2752102362,0
+EDOG.US,D,20160321,000000,17.1528,17.2502,17.1528,17.2097,23996.58053547,0
+EDOG.US,D,20160322,000000,17.2097,17.2136,17.1248,17.2136,3282.4778226314,0
+EDOG.US,D,20160323,000000,17.0997,17.0997,16.8255,16.8255,2471.4395976013,0
+EDOG.US,D,20160324,000000,16.6363,16.7695,16.5233,16.7628,7140.8652916444,0
+EDOG.US,D,20160328,000000,17.0157,17.0157,16.6276,16.8188,6915.0589914444,0
+EDOG.US,D,20160329,000000,16.6807,17.147,16.5745,17.1286,7488.8970203929,0
+EDOG.US,D,20160330,000000,17.3305,17.3305,17.0321,17.0321,2431.0430576573,0
+EDOG.US,D,20160331,000000,17.1924,17.538,17.1924,17.5216,4029.2959072377,0
+EDOG.US,D,20160401,000000,17.2339,17.2841,16.9626,17.2773,4431.1896892449,0
+EDOG.US,D,20160404,000000,17.3439,17.3439,17.0427,17.1151,180795.23242386,0
+EDOG.US,D,20160405,000000,16.9471,16.9626,16.7965,16.8323,236369.47749095,0
+EDOG.US,D,20160406,000000,16.6749,16.7454,16.6749,16.7454,962.26629764108,0
+EDOG.US,D,20160407,000000,16.6276,16.6508,16.5282,16.5832,3813.8476942029,0
+EDOG.US,D,20160408,000000,17.0013,17.0013,16.8496,16.8642,2294.3163070775,0
+EDOG.US,D,20160411,000000,17.3305,17.3305,17.1065,17.1856,3519.678018713,0
+EDOG.US,D,20160412,000000,17.566,17.7117,17.2677,17.566,11860.00980408,0
+EDOG.US,D,20160413,000000,18.0246,18.1771,17.8363,17.9396,56854.504640712,0
+EDOG.US,D,20160414,000000,17.7735,17.8498,17.735,17.7871,6033.5857736914,0
+EDOG.US,D,20160415,000000,17.7291,17.7591,17.6529,17.6529,18211.588853741,0
+EDOG.US,D,20160418,000000,17.566,17.8025,17.566,17.8025,15350.685178731,0
+EDOG.US,D,20160419,000000,17.9956,18.125,17.9956,18.0873,31376.717640628,0
+EDOG.US,D,20160420,000000,19.8908,19.8908,18.067,18.2031,11783.359959058,0
+EDOG.US,D,20160421,000000,18.2312,18.2312,17.8411,17.9048,8984.6048070385,0
+EDOG.US,D,20160422,000000,18.1636,18.1636,17.8025,17.873,6719.2911440233,0
+EDOG.US,D,20160425,000000,17.7668,17.7948,17.6741,17.6838,8353.7972986817,0
+EDOG.US,D,20160426,000000,17.735,17.8797,17.735,17.8199,42201.954536911,0
+EDOG.US,D,20160427,000000,17.734,17.8797,17.62,17.8653,10120.886969054,0
+EDOG.US,D,20160428,000000,17.8209,17.9656,17.7948,17.8025,4820.653766654,0
+EDOG.US,D,20160429,000000,17.8576,17.8653,17.7205,17.7205,3298.0149533791,0
+EDOG.US,D,20160502,000000,17.9203,17.9203,17.6741,17.7426,2854.6888227113,0
+EDOG.US,D,20160503,000000,17.5216,17.5216,17.1151,17.1701,12737.339786967,0
+EDOG.US,D,20160504,000000,16.9104,16.9712,16.812,16.8409,7147.0801439434,0
+EDOG.US,D,20160505,000000,16.9104,16.9453,16.7434,16.7464,7729.204642624,0
+EDOG.US,D,20160506,000000,16.7434,16.8168,16.7261,16.812,4115.2680307083,0
+EDOG.US,D,20160509,000000,16.7773,16.7773,16.2819,16.2819,136859.3340955,0
+EDOG.US,D,20160510,000000,16.2694,16.5358,16.2694,16.4422,217996.30247744,0
+EDOG.US,D,20160511,000000,16.6894,16.6894,16.4306,16.6363,1957.6784742106,0
+EDOG.US,D,20160512,000000,16.5812,16.5812,16.3283,16.3379,70965.326785776,0
+EDOG.US,D,20160513,000000,16.3225,16.3225,15.9479,15.9489,35646.321170097,0
+EDOG.US,D,20160516,000000,16.2433,16.2433,16.0474,16.0474,16530.47130684,0
+EDOG.US,D,20160517,000000,16.0995,16.0995,15.9113,15.9711,92894.433123084,0
+EDOG.US,D,20160518,000000,15.8147,15.9324,15.6187,15.8417,5316.806141864,0
+EDOG.US,D,20160519,000000,15.7269,15.7269,15.4912,15.5058,6062.5884177538,0
+EDOG.US,D,20160520,000000,15.7345,15.7626,15.6265,15.6265,4937.7001516201,0
+EDOG.US,D,20160523,000000,15.7036,15.7269,15.5125,15.5125,9577.0873928842,0
+EDOG.US,D,20160524,000000,15.751,15.7799,15.6554,15.6554,9504.5807827283,0
+EDOG.US,D,20160525,000000,15.8147,15.8147,15.8021,15.8021,1188.072597841,0
+EDOG.US,D,20160526,000000,16.0077,16.085,15.9392,15.9943,3977.505471412,0
+EDOG.US,D,20160527,000000,15.8756,15.8756,15.8756,15.8756,631.84331707326,0
+EDOG.US,D,20160531,000000,16.0908,16.0908,15.7722,15.7722,5579.9015558584,0
+EDOG.US,D,20160601,000000,15.6341,15.8639,15.6341,15.7587,3423.3478080773,0
+EDOG.US,D,20160602,000000,15.9721,15.9721,15.9721,15.9721,294.16967548985,0
+EDOG.US,D,20160603,000000,16.2608,16.2608,16.1922,16.2608,6184.8138463024,0
+EDOG.US,D,20160606,000000,16.5233,16.5233,16.3138,16.5069,4529.5915173137,0
+EDOG.US,D,20160607,000000,16.7125,16.7193,16.6778,16.7048,3208.935403759,0
+EDOG.US,D,20160608,000000,16.8738,16.9558,16.755,16.9327,2442.4369535389,0
+EDOG.US,D,20160609,000000,16.5658,16.5918,16.4741,16.5426,8617.9285213927,0
+EDOG.US,D,20160610,000000,16.253,16.2974,16.2357,16.2357,4760.5768610962,0
+EDOG.US,D,20160613,000000,16.0077,16.2433,15.9778,16.1227,21079.743189767,0
+EDOG.US,D,20160614,000000,15.8417,15.945,15.833,15.8562,5283.6602629356,0
+EDOG.US,D,20160615,000000,16.1227,16.1227,16.1024,16.1024,2349.2141690527,0
+EDOG.US,D,20160616,000000,15.6409,15.6873,15.6409,15.6583,538.62053258704,0
+EDOG.US,D,20160617,000000,16.0637,16.1546,16.0628,16.1546,5555.0421466621,0
+EDOG.US,D,20160620,000000,16.5503,16.589,16.4278,16.4635,13028.402036308,0
+EDOG.US,D,20160621,000000,16.6662,16.6662,16.4345,16.4818,23144.109961778,0
+EDOG.US,D,20160622,000000,16.755,16.755,16.5755,16.5755,2604.023113315,0
+EDOG.US,D,20160623,000000,16.9539,16.9607,16.7773,16.9471,13698.570275891,0
+EDOG.US,D,20160624,000000,15.9943,16.1265,15.9113,16.0175,7701.2378072782,0
+EDOG.US,D,20160627,000000,16.2337,16.2337,15.6168,15.8253,18824.787613917,0
+EDOG.US,D,20160628,000000,16.3602,16.3708,16.1188,16.2568,13381.612808639,0
+EDOG.US,D,20160629,000000,16.6845,16.7145,16.5755,16.644,3065.9938008801,0
+EDOG.US,D,20160630,000000,16.8216,16.9085,16.6595,16.755,17645.001485808,0
+EDOG.US,D,20160701,000000,16.8709,16.9259,16.8709,16.924,1087.5991523392,0
+EDOG.US,D,20160705,000000,16.7589,16.7589,16.5909,16.5909,1826.1307672134,0
+EDOG.US,D,20160706,000000,16.478,16.6769,16.4007,16.5658,6403.3694854867,0
+EDOG.US,D,20160707,000000,16.6845,16.7917,16.5629,16.5706,6435.4795556986,0
+EDOG.US,D,20160708,000000,16.7975,16.9144,16.7647,16.8458,8527.813163056,0
+EDOG.US,D,20160711,000000,17.1316,17.1316,17.0948,17.0948,1729.8005565776,0
+EDOG.US,D,20160712,000000,17.3632,17.3632,17.2512,17.2599,3551.7880889249,0
+EDOG.US,D,20160713,000000,17.2551,17.3169,17.2502,17.3169,9775.9626664548,0
+EDOG.US,D,20160714,000000,17.6741,17.6741,17.4897,17.5997,3936.0731227515,0
+EDOG.US,D,20160715,000000,17.593,17.6268,17.593,17.6268,823.46792962827,0
+EDOG.US,D,20160718,000000,17.4463,17.8112,17.4463,17.8112,15268.856290126,0
+EDOG.US,D,20160719,000000,17.6364,17.6364,17.481,17.5487,23127.537022315,0
+EDOG.US,D,20160720,000000,17.3787,17.6095,17.3787,17.4955,10204.787475091,0
+EDOG.US,D,20160721,000000,17.5814,17.5814,17.4463,17.4897,14152.254493724,0
+EDOG.US,D,20160722,000000,17.5814,17.6123,17.5814,17.5834,742.67484974021,0
+EDOG.US,D,20160725,000000,17.6046,17.6046,17.5447,17.5592,1372.4465493804,0
+EDOG.US,D,20160726,000000,17.5563,17.5563,17.4385,17.481,31785.862083651,0
+EDOG.US,D,20160727,000000,17.5525,17.5872,17.3865,17.511,14650.478486367,0
+EDOG.US,D,20160728,000000,17.5051,17.5438,17.4318,17.5438,1334.1216268694,0
+EDOG.US,D,20160729,000000,17.593,17.7205,17.593,17.7205,6323.6122143152,0
+EDOG.US,D,20160801,000000,18.2215,18.2215,17.5862,17.5997,17978.531892526,0
+EDOG.US,D,20160802,000000,17.5487,17.5563,17.3642,17.4327,6742.0789357866,0
+EDOG.US,D,20160803,000000,17.5428,17.593,17.5428,17.593,423.64576505404,0
+EDOG.US,D,20160804,000000,17.6539,17.7581,17.6364,17.7127,8055.4843883258,0
+EDOG.US,D,20160805,000000,17.8112,17.8189,17.705,17.8025,7156.4024223921,0
+EDOG.US,D,20160808,000000,17.958,17.9676,17.9339,17.958,7858.6807321882,0
+EDOG.US,D,20160809,000000,18.2071,18.2215,18.1993,18.1993,1462.5619077171,0
+EDOG.US,D,20160810,000000,18.2631,18.2631,18.068,18.1336,2717.9620721315,0
+EDOG.US,D,20160811,000000,18.2244,18.3209,18.2244,18.2978,4271.6751469018,0
+EDOG.US,D,20160812,000000,18.2147,18.2147,18.1336,18.1549,2677.5655321875,0
+EDOG.US,D,20160815,000000,18.292,18.3065,18.2611,18.2639,4943.9150039191,0
+EDOG.US,D,20160816,000000,18.1356,18.2215,18.1134,18.1742,20571.161109959,0
+EDOG.US,D,20160817,000000,17.9502,18.0091,17.8739,18.0091,1333.0858181529,0
+EDOG.US,D,20160818,000000,18.1037,18.1037,18.068,18.096,3595.2920550185,0
+EDOG.US,D,20160819,000000,18.0062,18.0062,17.8797,17.9676,6067.7674613363,0
+EDOG.US,D,20160822,000000,17.8498,17.8498,17.6886,17.6954,4505.7679168339,0
+EDOG.US,D,20160823,000000,17.8488,17.8488,17.6886,17.6954,19466.989018155,0
+EDOG.US,D,20160824,000000,17.7581,17.7581,17.5997,17.6171,7524.1145167544,0
+EDOG.US,D,20160825,000000,17.6432,17.6886,17.5814,17.6432,12821.240293005,0
+EDOG.US,D,20160826,000000,17.7127,17.7871,17.4559,17.4791,3821.0983552185,0
+EDOG.US,D,20160829,000000,17.5853,17.5853,17.4164,17.5631,14174.006476771,0
+EDOG.US,D,20160830,000000,17.5563,17.5563,17.3681,17.3865,4503.6962994009,0
+EDOG.US,D,20160831,000000,17.3265,17.3468,17.201,17.2735,1325.8351571373,0
+EDOG.US,D,20160901,000000,17.3247,17.3247,17.0639,17.2551,9232.1630902852,0
+EDOG.US,D,20160902,000000,17.4636,17.5487,17.3449,17.5487,8904.8475358669,0
+EDOG.US,D,20160906,000000,17.8662,17.9241,17.7504,17.9058,11993.62912851,0
+EDOG.US,D,20160907,000000,18.0198,18.0198,17.7976,17.9222,8160.1010686937,0
+EDOG.US,D,20160908,000000,17.8885,17.8885,17.7765,17.8392,5277.4454106365,0
+EDOG.US,D,20160909,000000,17.4636,17.4636,17.1151,17.2261,13629.171091885,0
+EDOG.US,D,20160912,000000,17.2696,17.4385,16.9848,17.4385,3936.0731227515,0
+EDOG.US,D,20160913,000000,17.2252,17.2252,16.9394,16.9732,2205.2367574573,0
+EDOG.US,D,20160914,000000,17.1856,17.1856,17.0089,17.0639,4866.2293501806,0
+EDOG.US,D,20160915,000000,17.2551,17.3468,17.1683,17.3247,12478.387607839,0
+EDOG.US,D,20160916,000000,17.2619,17.2619,17.1113,17.1316,6509.0219745711,0
+EDOG.US,D,20160919,000000,17.427,17.481,17.2348,17.3478,9687.9189255512,0
+EDOG.US,D,20160920,000000,17.3632,17.3632,17.3227,17.3227,4356.611461656,0
+EDOG.US,D,20160921,000000,17.5487,17.6278,17.4009,17.6181,28207.142968097,0
+EDOG.US,D,20160922,000000,17.9174,17.9531,17.6973,17.6973,16276.698171293,0
+EDOG.US,D,20160923,000000,17.5264,17.732,17.5264,17.649,6652.9993861665,0
+EDOG.US,D,20160926,000000,17.5872,17.5872,17.4289,17.4289,6470.6970520601,0
+EDOG.US,D,20160927,000000,17.6007,17.6007,17.4849,17.5264,8860.3077610568,0
+EDOG.US,D,20160928,000000,17.5689,17.6828,17.4318,17.6828,5996.2966598969,0
+EDOG.US,D,20160929,000000,17.7214,17.7214,17.4318,17.5505,3302.1581882452,0
+EDOG.US,D,20160930,000000,17.5042,17.5814,17.4463,17.5186,5257.7650450227,0
+EDOG.US,D,20161003,000000,17.3536,17.7137,17.3536,17.7069,5504.287519553,0
+EDOG.US,D,20161004,000000,17.6442,17.6973,17.3767,17.4501,8842.6990128761,0
+EDOG.US,D,20161005,000000,17.7214,17.7436,17.7011,17.7436,3322.8743625754,0
+EDOG.US,D,20161006,000000,17.6181,17.7601,17.6181,17.7523,24580.776651583,0
+EDOG.US,D,20161007,000000,17.7629,17.7629,17.593,17.6664,2115.1213991207,0
+EDOG.US,D,20161010,000000,17.679,17.8353,17.6741,17.8102,30976.895476054,0
+EDOG.US,D,20161011,000000,17.7968,17.7968,17.4453,17.4627,8806.4457077981,0
+EDOG.US,D,20161012,000000,17.4627,17.4627,17.3564,17.3855,1974.2514136748,0
+EDOG.US,D,20161013,000000,17.3622,17.37,17.1673,17.259,20223.12938121,0
+EDOG.US,D,20161014,000000,17.4375,17.4375,17.3323,17.3323,1634.5061546584,0
+EDOG.US,D,20161017,000000,17.4009,17.4182,17.3362,17.4009,8990.8196593375,0
+EDOG.US,D,20161018,000000,17.6519,17.6741,17.6007,17.6741,3306.3014231112,0
+EDOG.US,D,20161019,000000,17.7523,17.7523,17.6577,17.7523,6530.7739576179,0
+EDOG.US,D,20161020,000000,17.6239,17.6973,17.6171,17.6973,3563.1819848066,0
+EDOG.US,D,20161021,000000,18.2669,18.2669,17.5438,17.5814,5604.7609650548,0
+EDOG.US,D,20161024,000000,17.79,17.8054,17.79,17.8054,3885.3184956423,0
+EDOG.US,D,20161025,000000,17.6992,17.8518,17.6992,17.8344,3282.4778226314,0
+EDOG.US,D,20161026,000000,17.6741,17.6741,17.6027,17.6577,3012.1317476214,0
+EDOG.US,D,20161027,000000,17.6104,17.6104,17.5186,17.5776,11466.402491805,0
+EDOG.US,D,20161028,000000,17.6567,17.6973,17.6567,17.6886,12821.240293005,0
+EDOG.US,D,20161031,000000,17.593,17.7436,17.593,17.7301,1804.3787841666,0
+EDOG.US,D,20161101,000000,17.6519,17.6519,17.4608,17.593,4445.6910112761,0
+EDOG.US,D,20161102,000000,18.1636,18.1636,17.3449,17.371,12922.749547223,0
+EDOG.US,D,20161103,000000,17.342,17.4627,17.2996,17.3767,7185.4050664544,0
+EDOG.US,D,20161104,000000,17.2841,17.2841,17.1035,17.1344,20354.677088208,0
+EDOG.US,D,20161107,000000,17.3536,17.5244,17.3275,17.4375,6677.8587953628,0
+EDOG.US,D,20161108,000000,17.4887,17.7436,17.4887,17.7436,4826.8686189531,0
+EDOG.US,D,20161109,000000,17.6442,17.6442,17.2841,17.2841,118547.27179626,0
+EDOG.US,D,20161110,000000,17.1673,17.1837,16.9636,16.9645,18926.296868135,0
+EDOG.US,D,20161111,000000,16.7608,16.7608,16.3419,16.4123,60780.219676298,0
+EDOG.US,D,20161114,000000,16.3254,16.419,16.1613,16.3419,31204.773393687,0
+EDOG.US,D,20161115,000000,16.3176,16.5494,16.3176,16.5426,22015.078460778,0
+EDOG.US,D,20161116,000000,16.3756,16.3756,16.2684,16.3119,6485.1983740913,0
+EDOG.US,D,20161117,000000,16.2366,16.5079,16.2366,16.3457,19474.239679171,0
+EDOG.US,D,20161118,000000,16.2935,16.4654,16.2781,16.3872,34369.169022636,0
+EDOG.US,D,20161121,000000,16.5079,16.5272,16.4509,16.5137,7208.1928582177,0
+EDOG.US,D,20161122,000000,16.9104,16.9104,16.5958,16.6527,25388.707450463,0
+EDOG.US,D,20161123,000000,16.2781,16.6209,16.2781,16.5358,26861.627445345,0
+EDOG.US,D,20161125,000000,16.7155,16.7155,16.5755,16.5755,1237.7914162337,0
+EDOG.US,D,20161128,000000,16.59,16.6469,16.5755,16.6209,6064.6600351868,0
+EDOG.US,D,20161129,000000,16.5175,16.6469,16.5175,16.5591,18838.253127232,0
+EDOG.US,D,20161130,000000,16.6382,16.6382,16.5832,16.6285,6836.3375289894,0
+EDOG.US,D,20161201,000000,16.4886,16.4886,16.4046,16.4123,8626.2149911248,0
+EDOG.US,D,20161202,000000,16.4248,16.4722,16.4248,16.4316,7280.6994683737,0
+EDOG.US,D,20161205,000000,16.4963,16.7261,16.4963,16.6527,128436.13761282,0
+EDOG.US,D,20161206,000000,16.9722,16.9722,16.809,16.9104,14984.008893085,0
+EDOG.US,D,20161207,000000,16.9327,17.1914,16.9327,17.1914,4552.379309077,0
+EDOG.US,D,20161208,000000,17.2136,17.2136,17.0388,17.2136,6162.0260545391,0
+EDOG.US,D,20161209,000000,17.1837,17.1982,17.0852,17.1769,17053.554708679,0
+EDOG.US,D,20161212,000000,17.1914,17.2291,17.1769,17.2078,10366.373634868,0
+EDOG.US,D,20161213,000000,17.3169,17.3941,17.2793,17.3941,3226.5441519397,0
+EDOG.US,D,20161214,000000,17.2387,17.2387,16.7666,16.7666,5371.7040038392,0
+EDOG.US,D,20161215,000000,16.7666,16.9636,16.7261,16.9481,17059.769560978,0
+EDOG.US,D,20161216,000000,16.7482,16.9027,16.7482,16.8728,3392.2735465818,0
+EDOG.US,D,20161219,000000,16.6769,16.8391,16.6769,16.7666,28704.331152023,0
+EDOG.US,D,20161220,000000,16.7695,16.8293,16.6845,16.8178,8274.0400275102,0
+EDOG.US,D,20161221,000000,16.9501,16.9501,16.812,16.8245,7900.1130808488,0
+EDOG.US,D,20161222,000000,16.7753,16.7753,16.6276,16.6334,11399.074925231,0
+EDOG.US,D,20161223,000000,16.7231,16.7482,16.6527,16.7482,3985.7919411441,0
+EDOG.US,D,20161227,000000,16.9655,16.9655,16.7965,16.8728,11855.866569214,0
+EDOG.US,D,20161228,000000,17.0523,17.0611,16.8873,16.8873,122127.02672053,0
+EDOG.US,D,20161229,000000,17.1296,17.2165,17.0929,17.1856,23537.717274053,0
+EDOG.US,D,20161230,000000,17.2165,17.2165,17.0282,17.0369,12384.129014636,0
+EDOG.US,D,20170103,000000,17.146,17.3411,17.0958,17.2619,37052.949407122,0
+EDOG.US,D,20170104,000000,17.3497,17.4405,17.2879,17.4347,8948.3515019605,0
+EDOG.US,D,20170105,000000,17.5081,17.5226,17.4694,17.5226,14017.599360577,0
+EDOG.US,D,20170106,000000,17.4993,17.5081,17.3179,17.3179,19252.576613838,0
+EDOG.US,D,20170109,000000,17.3941,17.4666,17.3227,17.4492,51447.583140511,0
+EDOG.US,D,20170110,000000,17.4405,17.4405,17.3681,17.3681,889.75968748513,0
+EDOG.US,D,20170111,000000,17.3574,17.623,17.3256,17.5138,13885.015844864,0
+EDOG.US,D,20170112,000000,17.7185,17.7263,17.4993,17.6712,36924.509126275,0
+EDOG.US,D,20170113,000000,17.5389,17.6133,17.4385,17.6133,29216.020657981,0
+EDOG.US,D,20170117,000000,17.4222,17.6326,17.4222,17.4762,8098.9883544194,0
+EDOG.US,D,20170118,000000,17.4917,17.5438,17.4182,17.4182,4642.4946674137,0
+EDOG.US,D,20170119,000000,17.3883,17.3883,17.2252,17.2406,18533.725364576,0
+EDOG.US,D,20170120,000000,17.2406,17.4318,17.2406,17.3179,7638.0534755709,0
+EDOG.US,D,20170123,000000,17.3256,17.5389,17.3014,17.4762,21582.110417277,0
+EDOG.US,D,20170124,000000,17.6278,17.6567,17.537,17.6191,4897.303611676,0
+EDOG.US,D,20170125,000000,17.7494,17.7649,17.6481,17.7147,8901.7401097174,0
+EDOG.US,D,20170126,000000,17.7793,17.8199,17.7793,17.7793,43351.702212241,0
+EDOG.US,D,20170127,000000,17.9415,17.9512,17.7793,17.8971,38511.368079973,0
+EDOG.US,D,20170130,000000,17.7793,17.9598,17.7793,17.8421,15946.275190725,0
+EDOG.US,D,20170131,000000,17.7938,17.8498,17.7793,17.7793,8664.5399136358,0
+EDOG.US,D,20170201,000000,17.8199,17.8363,17.5553,17.7659,22982.523802003,0
+EDOG.US,D,20170202,000000,17.6567,17.8971,17.6567,17.8749,6100.9133402648,0
+EDOG.US,D,20170203,000000,17.9415,17.9927,17.8353,17.9598,11894.191491725,0
+EDOG.US,D,20170206,000000,17.8894,17.8894,17.8151,17.8325,4490.2307860862,0
+EDOG.US,D,20170207,000000,17.7793,17.8807,17.6268,17.6268,8428.3755262707,0
+EDOG.US,D,20170208,000000,17.8711,17.9512,17.7562,17.7793,23511.822056141,0
+EDOG.US,D,20170209,000000,17.9415,18.0062,17.9357,17.9899,18435.323536508,0
+EDOG.US,D,20170210,000000,18.0381,18.1636,17.9859,18.1414,21695.013567376,0
+EDOG.US,D,20170213,000000,18.1713,18.3837,18.124,18.2041,14550.005040866,0
+EDOG.US,D,20170214,000000,18.1471,18.2775,18.0642,18.234,6703.7540132756,0
+EDOG.US,D,20170215,000000,18.2582,18.4165,18.2138,18.3992,10549.71177769,0
+EDOG.US,D,20170216,000000,18.3741,18.4243,18.18,18.3045,10512.422663896,0
+EDOG.US,D,20170217,000000,18.3123,18.3239,18.2591,18.3239,1027.5222467814,0
+EDOG.US,D,20170221,000000,18.4078,18.4078,18.2428,18.3297,4632.1365802486,0
+EDOG.US,D,20170222,000000,18.3287,18.4764,18.2639,18.4349,8826.1260734119,0
+EDOG.US,D,20170223,000000,18.4513,18.6521,18.4513,18.5324,11140.122746103,0
+EDOG.US,D,20170224,000000,18.4078,18.4638,18.2398,18.3422,37906.45578953,0
+EDOG.US,D,20170227,000000,18.4175,18.4861,18.1645,18.2948,39637.292154824,0
+EDOG.US,D,20170228,000000,18.2514,18.878,17.9696,17.9696,59927.749102608,0
+EDOG.US,D,20170301,000000,18.3422,18.4513,18.2254,18.2659,17071.16345686,0
+EDOG.US,D,20170302,000000,18.1636,18.2282,18.1636,18.1868,6247.9981780097,0
+EDOG.US,D,20170303,000000,18.2322,18.3992,18.2322,18.3992,3774.4869629753,0
+EDOG.US,D,20170306,000000,18.4764,18.4764,18.2794,18.3702,11097.654588726,0
+EDOG.US,D,20170307,000000,18.3123,18.35,18.234,18.3287,14127.395084528,0
+EDOG.US,D,20170308,000000,18.3191,18.3191,18.0216,18.0216,13291.497450302,0
+EDOG.US,D,20170309,000000,17.9995,17.9995,17.8546,17.9145,6947.1690616563,0
+EDOG.US,D,20170310,000000,17.9512,18.1076,17.9415,18.0902,6139.2382627758,0
+EDOG.US,D,20170313,000000,18.2968,18.2968,18.0854,18.1877,16641.302839507,0
+EDOG.US,D,20170314,000000,18.014,18.1172,18.014,18.0294,14122.216040945,0
+EDOG.US,D,20170315,000000,18.1172,18.46,18.0458,18.4513,8281.2906885258,0
+EDOG.US,D,20170316,000000,18.625,18.6888,18.5951,18.6116,11591.735346503,0
+EDOG.US,D,20170317,000000,18.8201,19.0479,18.6704,18.7284,9450.7187294696,0
+EDOG.US,D,20170320,000000,18.7911,18.8529,18.6656,18.8297,6300.8244225519,0
+EDOG.US,D,20170321,000000,19.0411,19.0411,18.5778,18.6048,13598.09683039,0
+EDOG.US,D,20170322,000000,18.4967,18.7708,18.4967,18.5527,13142.340995124,0
+EDOG.US,D,20170323,000000,18.7409,18.7409,18.4803,18.6521,5111.7160159943,0
+EDOG.US,D,20170324,000000,18.7486,18.7486,18.6579,18.7033,13362.968251741,0
+EDOG.US,D,20170327,000000,18.5497,18.6656,18.5497,18.6376,6059.4809916042,0
+EDOG.US,D,20170328,000000,18.8336,18.8336,18.5672,18.6038,12547.786791845,0
+EDOG.US,D,20170329,000000,18.6116,18.7177,18.599,18.7177,19877.169269895,0
+EDOG.US,D,20170330,000000,18.5739,18.6627,18.5198,18.5353,418891.40304524,0
+EDOG.US,D,20170331,000000,18.4706,18.4706,18.3702,18.4339,8016.1236570983,0
+EDOG.US,D,20170403,000000,18.4803,18.4803,18.3518,18.3905,23105.785039268,0
+EDOG.US,D,20170404,000000,18.3151,18.5449,18.3151,18.4803,33408.974342427,0
+EDOG.US,D,20170405,000000,18.4803,18.5816,18.3538,18.3538,18935.619146584,0
+EDOG.US,D,20170406,000000,18.403,18.403,18.2273,18.2437,16610.228578012,0
+EDOG.US,D,20170407,000000,18.2466,18.3374,18.2041,18.2138,19083.739793045,0
+EDOG.US,D,20170410,000000,18.2688,18.2688,18.181,18.1974,27598.087442786,0
+EDOG.US,D,20170411,000000,18.2756,18.2756,18.0883,18.1838,20283.206286768,0
+EDOG.US,D,20170412,000000,18.3074,18.3074,18.1974,18.2688,18866.219962577,0
+EDOG.US,D,20170413,000000,18.3374,18.3374,18.2273,18.237,22679.031848063,0
+EDOG.US,D,20170417,000000,18.346,18.4194,18.2543,18.3866,42358.361653104,0
+EDOG.US,D,20170418,000000,18.237,18.2775,18.2273,18.237,20640.560293966,0
+EDOG.US,D,20170419,000000,18.3074,18.3074,17.9879,18.0236,23566.719918116,0
+EDOG.US,D,20170420,000000,18.1433,18.2688,18.1356,18.2688,17965.06637921,0
+EDOG.US,D,20170421,000000,18.2456,18.3297,18.2061,18.2823,10369.481061017,0
+EDOG.US,D,20170424,000000,18.684,18.684,18.4889,18.5816,16473.501827431,0
+EDOG.US,D,20170425,000000,18.7177,18.7583,18.6048,18.6927,23001.1683589,0
+EDOG.US,D,20170426,000000,18.6212,18.7177,18.6116,18.6473,22901.730722114,0
+EDOG.US,D,20170427,000000,18.6473,18.7003,18.626,18.6473,14469.211960978,0
+EDOG.US,D,20170428,000000,18.7177,18.8017,18.6473,18.7332,18100.757321075,0
+EDOG.US,D,20170501,000000,18.8017,18.8625,18.7631,18.8259,7105.6477952829,0
+EDOG.US,D,20170502,000000,18.8896,18.9195,18.7786,18.851,16735.56143271,0
+EDOG.US,D,20170503,000000,18.7332,18.8017,18.6927,18.6927,8900.7043010009,0
+EDOG.US,D,20170504,000000,18.5527,18.5913,18.3905,18.4638,33024.689308601,0
+EDOG.US,D,20170505,000000,18.5449,18.6743,18.5449,18.6627,29964.91036002,0
+EDOG.US,D,20170508,000000,19.2217,19.2217,18.5816,18.5816,25249.909082451,0
+EDOG.US,D,20170509,000000,18.7708,18.7708,18.6376,18.6743,16543.936820154,0
+EDOG.US,D,20170510,000000,18.7177,18.8422,18.7177,18.7708,14158.469346024,0
+EDOG.US,D,20170511,000000,19.0595,19.0595,18.851,18.9031,15361.043265896,0
+EDOG.US,D,20170512,000000,18.9668,18.9678,18.9291,18.9572,7635.9818581378,0
+EDOG.US,D,20170515,000000,19.0788,19.1097,19.0788,19.103,10484.45582855,0
+EDOG.US,D,20170516,000000,19.1232,19.298,19.1136,19.1947,63901.111339153,0
+EDOG.US,D,20170517,000000,19.0595,19.0865,18.8095,18.8655,22929.697557461,0
+EDOG.US,D,20170518,000000,18.5672,18.7177,18.5198,18.6521,14675.337895564,0
+EDOG.US,D,20170519,000000,18.9436,19.0006,18.8848,18.9919,9994.5183056392,0
+EDOG.US,D,20170522,000000,19.0132,19.0537,19.0006,19.0228,9960.3366179942,0
+EDOG.US,D,20170523,000000,19.0006,19.0595,19.0006,19.0132,24722.682445745,0
+EDOG.US,D,20170524,000000,19.0595,19.1638,19.0537,19.1628,20535.943613598,0
+EDOG.US,D,20170525,000000,19.157,19.2487,19.1415,19.1706,12355.126370574,0
+EDOG.US,D,20170526,000000,19.103,19.2217,19.103,19.157,21571.752330111,0
+EDOG.US,D,20170530,000000,19.1782,19.1782,19.0556,19.0769,12096.174191445,0
+EDOG.US,D,20170531,000000,18.9958,18.9958,18.9195,18.9195,13274.924510838,0
+EDOG.US,D,20170601,000000,19.1415,19.1415,18.9755,19.0595,7963.2974125561,0
+EDOG.US,D,20170602,000000,19.103,19.212,19.0692,19.157,6337.0777276298,0
+EDOG.US,D,20170605,000000,19.2043,19.2149,19.1387,19.1415,11683.922322273,0
+EDOG.US,D,20170606,000000,19.0393,19.157,19.0393,19.103,4825.8328102366,0
+EDOG.US,D,20170607,000000,19.0865,19.103,18.8741,19.0132,14632.869738187,0
+EDOG.US,D,20170608,000000,19.0537,19.0846,19.0006,19.0546,14910.466474212,0
+EDOG.US,D,20170609,000000,19.0132,19.0692,18.8741,18.9678,24121.913390168,0
+EDOG.US,D,20170612,000000,18.8336,18.9842,18.8336,18.9089,85368.246988897,0
+EDOG.US,D,20170613,000000,18.9755,19.0295,18.9678,18.9842,11593.806963936,0
+EDOG.US,D,20170614,000000,19.1415,19.1415,18.9195,18.9842,24542.451729071,0
+EDOG.US,D,20170615,000000,18.7708,18.8665,18.7631,18.8414,14156.397728591,0
+EDOG.US,D,20170616,000000,18.8422,18.8655,18.7631,18.8422,39748.12368749,0
+EDOG.US,D,20170619,000000,18.8655,18.9514,18.851,18.8964,13918.161723793,0
+EDOG.US,D,20170620,000000,18.7332,18.794,18.6299,18.6376,36460.466821277,0
+EDOG.US,D,20170621,000000,18.6694,18.7274,18.5913,18.6559,22227.419247664,0
+EDOG.US,D,20170622,000000,18.8539,18.8539,18.6694,18.7515,32783.345877654,0
+EDOG.US,D,20170623,000000,18.766,18.879,18.7428,18.8211,20406.467524033,0
+EDOG.US,D,20170626,000000,19.0122,19.0122,18.8462,18.8992,30000.127856381,0
+EDOG.US,D,20170627,000000,18.8539,18.8539,18.7071,18.7457,12985.933878931,0
+EDOG.US,D,20170628,000000,18.7911,18.9417,18.7505,18.9108,36692.487973775,0
+EDOG.US,D,20170629,000000,18.7979,18.8539,18.6318,18.711,16760.420841906,0
+EDOG.US,D,20170630,000000,18.7979,18.8992,18.7824,18.8876,21027.952753941,0
+EDOG.US,D,20170703,000000,18.879,19.046,18.7747,18.8259,72763.490717643,0
+EDOG.US,D,20170705,000000,18.7515,18.7515,18.5681,18.7023,37489.024876774,0
+EDOG.US,D,20170706,000000,18.7197,18.7197,18.5527,18.5527,28497.16940872,0
+EDOG.US,D,20170707,000000,18.5237,18.5913,18.4628,18.5913,37752.120290769,0
+EDOG.US,D,20170710,000000,18.6057,18.7361,18.5913,18.7274,45697.808955145,0
+EDOG.US,D,20170711,000000,18.7428,18.7979,18.6694,18.7428,18712.920272534,0
+EDOG.US,D,20170712,000000,18.9919,19.1136,18.9494,19.073,21455.741753861,0
+EDOG.US,D,20170713,000000,19.1136,19.1792,19.103,19.1473,22272.99483119,0
+EDOG.US,D,20170714,000000,19.2931,19.3916,19.2439,19.381,40606.80911348,0
+EDOG.US,D,20170717,000000,19.4283,19.4331,19.3549,19.3713,16302.593389207,0
+EDOG.US,D,20170718,000000,19.381,19.4582,19.3627,19.4582,13874.657757698,0
+EDOG.US,D,20170719,000000,19.5876,19.6427,19.5567,19.5943,14784.097810797,0
+EDOG.US,D,20170720,000000,19.6253,19.714,19.6253,19.6542,24993.028520755,0
+EDOG.US,D,20170721,000000,19.6812,19.7005,19.6494,19.6503,20962.696804801,0
+EDOG.US,D,20170724,000000,19.7073,19.7073,19.6253,19.6503,14377.024985208,0
+EDOG.US,D,20170725,000000,19.7073,19.714,19.6253,19.6253,9990.3750707731,0
+EDOG.US,D,20170726,000000,19.6301,19.7913,19.6253,19.7565,9098.543765855,0
+EDOG.US,D,20170727,000000,19.7923,19.7923,19.4978,19.5567,20957.517761218,0
+EDOG.US,D,20170728,000000,19.5567,19.6185,19.4833,19.5943,14079.747883568,0
+EDOG.US,D,20170731,000000,19.5943,19.6185,19.5403,19.6108,18479.863311318,0
+EDOG.US,D,20170801,000000,19.6427,19.6427,19.5586,19.5702,6254.2130303088,0
+EDOG.US,D,20170802,000000,19.5548,19.6658,19.5548,19.6359,33368.577802483,0
+EDOG.US,D,20170803,000000,19.6185,19.7073,19.5693,19.6427,11047.935770334,0
+EDOG.US,D,20170804,000000,19.6909,19.6909,19.5702,19.603,23008.419019915,0
+EDOG.US,D,20170807,000000,19.6648,19.7198,19.6185,19.6571,14739.558035988,0
+EDOG.US,D,20170808,000000,19.7295,19.7999,19.6503,19.6503,6782.4754757307,0
+EDOG.US,D,20170809,000000,19.5789,19.6108,19.4823,19.6108,42686.713016239,0
+EDOG.US,D,20170810,000000,19.4756,19.5074,19.3153,19.3153,10323.905477491,0
+EDOG.US,D,20170811,000000,19.4147,19.4872,19.4147,19.4573,9946.8711046795,0
+EDOG.US,D,20170814,000000,19.6253,19.6774,19.5538,19.5992,23210.401719636,0
+EDOG.US,D,20170815,000000,19.4756,19.5876,19.4476,19.5325,8463.5930226321,0
+EDOG.US,D,20170816,000000,19.714,19.7218,19.6552,19.714,11455.008595923,0
+EDOG.US,D,20170817,000000,19.6571,19.7565,19.5152,19.5152,25073.821600644,0
+EDOG.US,D,20170818,000000,19.5789,19.7652,19.4669,19.6658,18476.755885169,0
+EDOG.US,D,20170821,000000,19.7391,19.7999,19.7228,19.772,10480.312593684,0
+EDOG.US,D,20170822,000000,19.8405,19.8975,19.7999,19.8492,10501.028768014,0
+EDOG.US,D,20170823,000000,19.8338,19.8657,19.7855,19.8657,7783.0666958828,0
+EDOG.US,D,20170824,000000,19.8251,19.9111,19.8251,19.8405,7031.0695676939,0
+EDOG.US,D,20170825,000000,19.9149,20.049,19.9071,19.9516,10142.638952101,0
+EDOG.US,D,20170828,000000,20.106,20.106,19.9362,19.9767,11164.9821553,0
+EDOG.US,D,20170829,000000,19.8657,20.0964,19.8251,20.0665,11090.403927711,0
+EDOG.US,D,20170830,000000,19.9863,20.0037,19.9448,19.9689,4760.5768610962,0
+EDOG.US,D,20170831,000000,20.0105,20.0201,19.9612,20.0172,19143.816698603,0
+EDOG.US,D,20170901,000000,20.0665,20.1485,20.0587,20.1485,12200.790871813,0
+EDOG.US,D,20170905,000000,19.9448,20.0587,19.8444,19.9197,19368.587190087,0
+EDOG.US,D,20170906,000000,19.9921,20.0404,19.9912,20.0404,3115.7126192727,0
+EDOG.US,D,20170907,000000,20.1504,20.1755,20.1195,20.1437,7930.1515336277,0
+EDOG.US,D,20170908,000000,20.1359,20.163,20.0616,20.0906,7634.9460494213,0
+EDOG.US,D,20170911,000000,20.2441,20.3126,20.1765,20.2489,30231.113200165,0
+EDOG.US,D,20170912,000000,20.1794,20.1929,20.1514,20.1514,5280.552836786,0
+EDOG.US,D,20170913,000000,20.106,20.1215,20.0645,20.106,25885.89563439,0
+EDOG.US,D,20170914,000000,20.049,20.0964,20.0163,20.0848,6843.588190005,0
+EDOG.US,D,20170915,000000,20.1195,20.16,20.0713,20.1437,22432.509373534,0
+EDOG.US,D,20170918,000000,20.1514,20.1851,20.0066,20.0327,6784.5470931637,0
+EDOG.US,D,20170919,000000,20.0713,20.0713,19.9767,20.0587,14066.282370254,0
+EDOG.US,D,20170920,000000,20.0665,20.0964,19.9284,19.9612,10839.738218314,0
+EDOG.US,D,20170921,000000,20.0414,20.0414,19.9139,19.9284,5463.8909796089,0
+EDOG.US,D,20170922,000000,19.9139,19.9516,19.8579,19.8724,12035.061477171,0
+EDOG.US,D,20170925,000000,19.8145,19.8232,19.7025,19.7363,16901.290827352,0
+EDOG.US,D,20170926,000000,19.7758,19.7758,19.6542,19.7054,10621.182579129,0
+EDOG.US,D,20170927,000000,19.5915,19.6146,19.494,19.5287,11118.370763056,0
+EDOG.US,D,20170928,000000,19.5654,19.6706,19.52,19.662,13648.851457499,0
+EDOG.US,D,20170929,000000,19.7826,19.8579,19.7431,19.8579,8319.6156110368,0
+EDOG.US,D,20171002,000000,19.688,19.7546,19.688,19.7266,5228.7624009604,0
+EDOG.US,D,20171003,000000,19.6977,19.774,19.6977,19.7218,5305.4122459824,0
+EDOG.US,D,20171004,000000,19.7363,19.8077,19.7363,19.7903,7155.3666136755,0
+EDOG.US,D,20171005,000000,19.8908,19.9284,19.8212,19.8232,11251.990087486,0
+EDOG.US,D,20171006,000000,19.771,19.7981,19.7314,19.7932,2840.1875006801,0
+EDOG.US,D,20171009,000000,19.7826,19.8473,19.7768,19.7981,22887.229400084,0
+EDOG.US,D,20171010,000000,19.9448,20.0259,19.9197,19.9362,8729.7958627761,0
+EDOG.US,D,20171011,000000,20.0172,20.1215,20.0172,20.1215,12928.964399522,0
+EDOG.US,D,20171012,000000,20.1534,20.219,20.1534,20.1949,8797.1234293495,0
+EDOG.US,D,20171013,000000,20.2837,20.3706,20.2837,20.3628,14762.345827751,0
+EDOG.US,D,20171016,000000,20.3561,20.4536,20.3232,20.3232,8545.4219112367,0
+EDOG.US,D,20171017,000000,20.2267,20.3232,20.1225,20.2045,14261.014408959,0
+EDOG.US,D,20171018,000000,20.1707,20.2152,20.1301,20.1456,6757.6160665343,0
+EDOG.US,D,20171019,000000,20.0414,20.0761,19.9912,20.0761,4935.628534187,0
+EDOG.US,D,20171020,000000,20.1456,20.1456,20.0317,20.0597,8448.0558918844,0
+EDOG.US,D,20171023,000000,20.0114,20.0336,19.9516,19.9516,33407.938533711,0
+EDOG.US,D,20171024,000000,20.0674,20.0674,19.9284,19.9284,24630.495469976,0
+EDOG.US,D,20171025,000000,19.8975,19.9612,19.7131,19.8232,39881.743011921,0
+EDOG.US,D,20171026,000000,19.8232,19.8569,19.6339,19.6706,79815.276459668,0
+EDOG.US,D,20171027,000000,19.7546,19.8569,19.7546,19.8367,8443.9126570184,0
+EDOG.US,D,20171030,000000,19.7865,19.7903,19.6436,19.7208,13918.161723793,0
+EDOG.US,D,20171031,000000,19.8145,19.8724,19.7633,19.8145,31403.648667258,0
+EDOG.US,D,20171101,000000,19.9111,19.9564,19.8232,19.8232,9599.8751846475,0
+EDOG.US,D,20171102,000000,19.7826,19.8357,19.7633,19.8328,13791.793060377,0
+EDOG.US,D,20171103,000000,19.8232,19.8232,19.6668,19.771,9051.9323736118,0
+EDOG.US,D,20171106,000000,19.8232,19.8975,19.7556,19.8975,10002.804775371,0
+EDOG.US,D,20171107,000000,19.9516,19.9516,19.7208,19.7208,17118.81065782,0
+EDOG.US,D,20171108,000000,19.8647,19.9139,19.7981,19.9139,7374.9580615764,0
+EDOG.US,D,20171109,000000,19.8386,19.8396,19.7459,19.8232,5588.1880255906,0
+EDOG.US,D,20171110,000000,19.7768,19.7826,19.6812,19.7131,6734.828274771,0
+EDOG.US,D,20171113,000000,19.6706,19.688,19.6706,19.6706,4954.2730910843,0
+EDOG.US,D,20171114,000000,19.662,19.662,19.5287,19.5528,9387.5343977622,0
+EDOG.US,D,20171115,000000,19.5355,19.5355,19.4514,19.4862,8644.859548022,0
+EDOG.US,D,20171116,000000,19.6387,19.7546,19.6387,19.7363,29887.224706281,0
+EDOG.US,D,20171117,000000,19.7643,19.8396,19.7208,19.8396,11984.306850062,0
+EDOG.US,D,20171120,000000,19.7459,19.8077,19.7459,19.7903,2887.8347016398,0
+EDOG.US,D,20171121,000000,19.8579,19.9612,19.8579,19.9448,4484.0159337871,0
+EDOG.US,D,20171122,000000,19.9776,19.9873,19.9362,19.9689,3803.4896070377,0
+EDOG.US,D,20171124,000000,19.9545,19.9699,19.9545,19.9699,703.31411851269,0
+EDOG.US,D,20171127,000000,19.9139,19.9139,19.8483,19.8627,5677.2675752107,0
+EDOG.US,D,20171128,000000,19.9332,19.9902,19.9332,19.9486,7702.2736159947,0
+EDOG.US,D,20171129,000000,19.8396,19.8396,19.5915,19.7054,19533.280776013,0
+EDOG.US,D,20171130,000000,19.7546,19.7546,19.5847,19.6146,10133.316673652,0
+EDOG.US,D,20171201,000000,19.5287,19.5596,19.3984,19.4707,8718.4019668945,0
+EDOG.US,D,20171204,000000,19.5992,19.662,19.4785,19.5442,10734.08572923,0
+EDOG.US,D,20171205,000000,19.6301,19.662,19.5576,19.5915,3562.1461760901,0
+EDOG.US,D,20171206,000000,19.4785,19.5827,19.4785,19.5751,42309.678643429,0
+EDOG.US,D,20171207,000000,19.4322,19.6078,19.4071,19.4949,30795.628950664,0
+EDOG.US,D,20171208,000000,19.6484,19.6484,19.5654,19.6011,7191.6199187535,0
+EDOG.US,D,20171211,000000,19.6233,19.6542,19.547,19.547,8762.9417417046,0
+EDOG.US,D,20171212,000000,19.4862,19.5528,19.437,19.5528,9341.9588142356,0
+EDOG.US,D,20171213,000000,19.7363,19.7363,19.6078,19.7131,25778.171527873,0
+EDOG.US,D,20171214,000000,19.8511,19.8511,19.7353,19.7353,12396.558719234,0
+EDOG.US,D,20171215,000000,19.83,19.9043,19.8077,19.9043,6691.3243086775,0
+EDOG.US,D,20171218,000000,19.8647,20.1456,19.8647,20.0983,26796.371496205,0
+EDOG.US,D,20171219,000000,20.1108,20.1108,20.0414,20.0983,11959.447440866,0
+EDOG.US,D,20171220,000000,20.1534,20.2074,20.1215,20.1215,9686.8831168346,0
+EDOG.US,D,20171221,000000,20.0723,20.1301,20.0635,20.0723,7569.690100281,0
+EDOG.US,D,20171222,000000,20.0829,20.1524,20.0829,20.104,4877.6232460623,0
+EDOG.US,D,20171226,000000,20.163,20.1949,20.1456,20.1794,3684.3716046387,0
+EDOG.US,D,20171227,000000,20.2991,20.3242,20.2152,20.2431,5516.7172241511,0
+EDOG.US,D,20171228,000000,20.3706,20.3966,20.3561,20.3561,4724.3235560183,0
+EDOG.US,D,20171229,000000,20.4942,20.6389,20.4942,20.5173,21953.965746504,0
+EDOG.US,D,20180102,000000,20.7345,20.8021,20.7124,20.8021,13880.872609998,0
+EDOG.US,D,20180103,000000,20.7915,20.9527,20.7915,20.9063,22185.986899004,0
+EDOG.US,D,20180104,000000,20.9691,21.0338,20.9296,21.0029,30387.520316358,0
+EDOG.US,D,20180105,000000,21.0193,21.1863,21.0193,21.1371,10816.950426551,0
+EDOG.US,D,20180108,000000,21.0685,21.1729,21.027,21.1245,11662.170339226,0
+EDOG.US,D,20180109,000000,21.0753,21.1313,21.0406,21.0908,13931.627237107,0
+EDOG.US,D,20180110,000000,20.889,21.0193,20.8736,20.8736,15053.408077091,0
+EDOG.US,D,20180111,000000,20.9054,21.0502,20.9054,21.0067,154140.76672182,0
+EDOG.US,D,20180112,000000,21.0685,21.1737,21.0193,21.1245,9172.0861847274,0
+EDOG.US,D,20180116,000000,21.1149,21.1863,20.9865,21.0753,39545.105179054,0
+EDOG.US,D,20180117,000000,21.2588,21.3804,21.2201,21.2684,57056.487340432,0
+EDOG.US,D,20180118,000000,21.3881,21.4122,21.2356,21.3341,16000.137243985,0
+EDOG.US,D,20180119,000000,21.447,21.447,21.3176,21.421,9497.3301217127,0
+EDOG.US,D,20180122,000000,21.3736,21.5175,21.3736,21.5175,8917.2772404651,0
+EDOG.US,D,20180123,000000,21.5599,21.6719,21.5513,21.5822,12533.285469814,0
+EDOG.US,D,20180124,000000,21.753,21.8815,21.7203,21.8815,10761.016755859,0
+EDOG.US,D,20180125,000000,21.9616,22.0997,21.922,21.9471,16948.938028311,0
+EDOG.US,D,20180126,000000,21.9307,22.0437,21.9133,21.979,74563.726266944,0
+EDOG.US,D,20180129,000000,21.6382,21.7637,21.6083,21.6382,46473.629683813,0
+EDOG.US,D,20180130,000000,21.4702,21.5252,21.2925,21.447,82766.295493014,0
+EDOG.US,D,20180131,000000,21.7125,21.7415,21.4296,21.4808,37752.120290769,0
+EDOG.US,D,20180201,000000,21.4905,21.5551,21.4045,21.4547,17146.777493165,0
+EDOG.US,D,20180202,000000,21.1737,21.2297,21.0232,21.0502,13160.985552021,0
+EDOG.US,D,20180205,000000,20.944,21.0811,20.3638,20.5781,19126.207950422,0
+EDOG.US,D,20180206,000000,20.4304,21.0936,20.4304,20.9865,90997.867363147,0
+EDOG.US,D,20180207,000000,20.8812,20.9691,20.6621,20.6621,13014.936522992,0
+EDOG.US,D,20180208,000000,20.6891,20.6891,19.9854,19.9854,33968.311049345,0
+EDOG.US,D,20180209,000000,20.3561,20.3571,19.8318,20.2914,27997.909607361,0
+EDOG.US,D,20180212,000000,20.4063,20.6215,20.4043,20.5588,5801.5646211923,0
+EDOG.US,D,20180213,000000,20.47,20.6506,20.47,20.6506,17207.890207439,0
+EDOG.US,D,20180214,000000,20.5858,20.9865,20.5801,20.9865,18505.758529231,0
+EDOG.US,D,20180215,000000,21.1371,21.2201,21.0753,21.1729,7507.5415772901,0
+EDOG.US,D,20180216,000000,21.1294,21.3051,21.1245,21.1438,7886.6475675341,0
+EDOG.US,D,20180220,000000,21.0116,21.0685,21.0116,21.0116,90387.776029121,0
+EDOG.US,D,20180221,000000,21.0753,21.2761,21.0502,21.0908,15622.067062457,0
+EDOG.US,D,20180222,000000,21.2124,21.251,21.0599,21.1313,14729.199948823,0
+EDOG.US,D,20180223,000000,21.2201,21.3959,21.2134,21.3427,19632.718412797,0
+EDOG.US,D,20180226,000000,21.4045,21.4374,21.3003,21.3804,21931.177954741,0
+EDOG.US,D,20180227,000000,21.2433,21.2925,21.0976,21.1825,24796.224864618,0
+EDOG.US,D,20180228,000000,21.0434,21.1187,20.8571,20.9208,9899.2239037199,0
+EDOG.US,D,20180301,000000,20.806,20.9363,20.6158,20.7124,17067.020221994,0
+EDOG.US,D,20180302,000000,20.6544,20.8156,20.4854,20.8156,28413.268902683,0
+EDOG.US,D,20180305,000000,20.7442,20.8977,20.7277,20.8736,4479.8726989211,0
+EDOG.US,D,20180306,000000,21.0116,21.0985,20.8736,20.8736,20807.325497324,0
+EDOG.US,D,20180307,000000,20.7442,20.8427,20.6863,20.8427,7822.4274271103,0
+EDOG.US,D,20180308,000000,20.7857,20.806,20.7124,20.7442,5822.2807955226,0
+EDOG.US,D,20180309,000000,20.8736,21.0107,20.8465,21.0107,7380.137105159,0
+EDOG.US,D,20180312,000000,20.9208,20.9605,20.8485,20.8967,4642.4946674137,0
+EDOG.US,D,20180313,000000,20.8957,20.945,20.7529,20.777,4052.083699001,0
+EDOG.US,D,20180314,000000,20.7423,20.7423,20.6071,20.7229,16828.784217196,0
+EDOG.US,D,20180315,000000,20.6158,20.6158,20.4545,20.4854,6869.4834079178,0
+EDOG.US,D,20180316,000000,20.3561,20.4593,20.3561,20.414,6520.4158704527,0
+EDOG.US,D,20180319,000000,20.219,20.2354,20.0645,20.1794,24479.267397364,0
+EDOG.US,D,20180320,000000,20.2605,20.2605,20.1949,20.2518,7808.9619137956,0
+EDOG.US,D,20180321,000000,20.3165,20.4304,20.2837,20.4304,4943.9150039191,0
+EDOG.US,D,20180322,000000,20.2509,20.2682,20.0867,20.0867,4038.6181856863,0
+EDOG.US,D,20180323,000000,20.1273,20.1485,19.9091,19.9091,6094.6984879657,0
+EDOG.US,D,20180326,000000,20.0713,20.1919,20.0114,20.1919,8382.7999427441,0
+EDOG.US,D,20180327,000000,20.1514,20.1688,19.9419,19.9419,9770.7836228722,0
+EDOG.US,D,20180328,000000,19.9245,19.9342,19.8637,19.8772,13534.912498683,0
+EDOG.US,D,20180329,000000,19.9573,20.2238,19.9573,20.1929,5697.983749541,0
+EDOG.US,D,20180402,000000,20.1359,20.1359,19.7942,19.8936,11380.430368335,0
+EDOG.US,D,20180403,000000,20.0472,20.0781,19.9428,20.0781,12495.996356019,0
+EDOG.US,D,20180404,000000,19.7932,20.161,19.7932,20.161,3145.7510720516,0
+EDOG.US,D,20180405,000000,20.1514,20.2509,20.1359,20.1437,8745.3329935238,0
+EDOG.US,D,20180406,000000,20.0655,20.0655,19.7575,19.828,4544.0928393449,0
+EDOG.US,D,20180409,000000,19.828,19.8386,19.6841,19.7073,10929.853576651,0
+EDOG.US,D,20180410,000000,19.773,19.885,19.6812,19.8367,4320.358156578,0
+EDOG.US,D,20180411,000000,19.6812,19.883,19.6812,19.883,3301.1223795287,0
+EDOG.US,D,20180412,000000,19.9728,19.9728,19.9245,19.9342,2647.5270794086,0
+EDOG.US,D,20180413,000000,19.9013,19.9013,19.7479,19.7479,6839.4449551389,0
+EDOG.US,D,20180416,000000,19.7005,19.7846,19.6735,19.7575,7652.554797602,0
+EDOG.US,D,20180417,000000,19.8232,19.8415,19.8232,19.828,3928.8224617359,0
+EDOG.US,D,20180418,000000,19.886,19.9912,19.886,19.9912,2694.1384716517,0
+EDOG.US,D,20180419,000000,19.9912,19.9912,19.8193,19.8926,5443.1748052787,0
+EDOG.US,D,20180420,000000,19.7855,19.7855,19.7391,19.7575,1191.1800239906,0
+EDOG.US,D,20180423,000000,19.7005,19.714,19.5847,19.5924,7895.9698459827,0
+EDOG.US,D,20180424,000000,19.6253,19.632,19.3984,19.4872,9513.9030611769,0
+EDOG.US,D,20180425,000000,19.3655,19.4109,19.2864,19.3144,18718.099316116,0
+EDOG.US,D,20180426,000000,19.408,19.5576,19.408,19.5538,10216.181370973,0
+EDOG.US,D,20180427,000000,19.5606,19.6243,19.5606,19.5634,3766.2004932432,0
+EDOG.US,D,20180430,000000,19.5113,19.5769,19.3896,19.3896,7159.5098485416,0
+EDOG.US,D,20180501,000000,19.2864,19.2864,19.1126,19.2352,11655.955486927,0
+EDOG.US,D,20180502,000000,19.157,19.2226,19.0991,19.0991,399106.42075112,0
+EDOG.US,D,20180503,000000,18.8635,19.0489,18.8635,19.0247,17424.374229191,0
+EDOG.US,D,20180504,000000,18.8876,19.0489,18.8597,19.0151,13933.69885454,0
+EDOG.US,D,20180507,000000,18.8462,18.8876,18.6868,18.7003,11025.14797857,0
+EDOG.US,D,20180508,000000,18.6927,18.7352,18.5951,18.7352,5340.6297423438,0
+EDOG.US,D,20180509,000000,18.7332,18.7332,18.5614,18.6868,53632.103723638,0
+EDOG.US,D,20180510,000000,18.8462,19.073,18.8326,19.073,32451.887088369,0
+EDOG.US,D,20180511,000000,19.13,19.13,18.9871,18.9938,4973.953456698,0
+EDOG.US,D,20180514,000000,19.3984,19.3984,19.2226,19.2226,17404.693863577,0
+EDOG.US,D,20180515,000000,18.9678,18.9678,18.8539,18.9185,9249.7718384659,0
+EDOG.US,D,20180516,000000,19.0151,19.0991,19.0151,19.0991,5024.7080838072,0
+EDOG.US,D,20180517,000000,18.9591,19.0016,18.8432,18.8539,9930.2981652153,0
+EDOG.US,D,20180518,000000,18.627,18.684,18.5768,18.5951,15525.736851822,0
+EDOG.US,D,20180521,000000,18.7332,18.7409,18.6589,18.6927,3667.7986651745,0
+EDOG.US,D,20180522,000000,18.8201,18.8867,18.7969,18.8713,9102.687000721,0
+EDOG.US,D,20180523,000000,18.6521,18.8539,18.6443,18.8539,21651.509601282,0
+EDOG.US,D,20180524,000000,18.682,18.7294,18.6598,18.7091,5529.1469287493,0
+EDOG.US,D,20180525,000000,18.7679,18.7911,18.7177,18.7814,4759.5410523797,0
+EDOG.US,D,20180529,000000,18.6019,18.627,18.3924,18.4261,5983.8669552987,0
+EDOG.US,D,20180530,000000,18.5044,18.6347,18.4319,18.6347,16096.46745462,0
+EDOG.US,D,20180531,000000,18.627,18.6994,18.5314,18.627,9029.1445818485,0
+EDOG.US,D,20180601,000000,18.627,18.7728,18.627,18.7013,5974.5446768501,0
+EDOG.US,D,20180604,000000,18.8297,18.8655,18.8046,18.8336,5933.1123281896,0
+EDOG.US,D,20180605,000000,18.7611,18.7611,18.6598,18.6676,8343.4392115166,0
+EDOG.US,D,20180606,000000,18.6927,18.7911,18.6743,18.7911,4015.830393923,0
+EDOG.US,D,20180607,000000,18.6849,18.6849,18.4185,18.5285,11218.844208558,0
+EDOG.US,D,20180608,000000,18.6183,18.6792,18.4899,18.6792,2798.7551520196,0
+EDOG.US,D,20180611,000000,18.6927,18.7033,18.5951,18.5951,11305.852140745,0
+EDOG.US,D,20180612,000000,18.6927,18.7081,18.5787,18.5787,8270.9326013606,0
+EDOG.US,D,20180613,000000,18.57,18.57,18.3673,18.4243,9823.6098674144,0
+EDOG.US,D,20180614,000000,18.4185,18.4185,18.2099,18.2553,11331.747358658,0
+EDOG.US,D,20180615,000000,18.1414,18.1549,17.9715,18.1549,24132.271477333,0
+EDOG.US,D,20180618,000000,18.0429,18.0429,17.8643,17.9068,6250.0697954427,0
+EDOG.US,D,20180619,000000,17.62,17.8643,17.62,17.8247,70879.354662305,0
+EDOG.US,D,20180620,000000,17.8614,17.8827,17.8151,17.8151,3589.0772027194,0
+EDOG.US,D,20180621,000000,17.6906,17.7504,17.5997,17.6326,33480.445143867,0
+EDOG.US,D,20180622,000000,17.8247,17.8247,17.6673,17.7002,10637.755518594,0
+EDOG.US,D,20180625,000000,17.5419,17.5997,17.4742,17.5997,9857.7915550594,0
+EDOG.US,D,20180626,000000,17.5776,17.6509,17.5477,17.5911,10802.44910452,0
+EDOG.US,D,20180627,000000,17.5042,17.5158,17.2628,17.2628,10354.979738986,0
+EDOG.US,D,20180628,000000,17.2502,17.3054,17.2088,17.2812,14763.381636467,0
+EDOG.US,D,20180629,000000,17.5042,17.5679,17.5042,17.5679,9912.6894170346,0
+EDOG.US,D,20180702,000000,17.397,17.4241,17.3313,17.3719,16249.767144665,0
+EDOG.US,D,20180703,000000,17.4144,17.4367,17.4144,17.4367,1284.4028084768,0
+EDOG.US,D,20180705,000000,17.4521,17.5525,17.4367,17.5129,6945.0974442233,0
+EDOG.US,D,20180706,000000,17.5776,17.7832,17.5776,17.7581,9011.5358336678,0
+EDOG.US,D,20180709,000000,17.8942,17.9241,17.8691,17.8971,7160.5456572581,0
+EDOG.US,D,20180710,000000,17.9068,17.9724,17.8122,17.9724,12335.44600496,0
+EDOG.US,D,20180711,000000,17.8064,17.8227,17.6529,17.6529,48184.785683494,0
+EDOG.US,D,20180712,000000,17.7175,17.7659,17.7175,17.7562,2836.0442658141,0
+EDOG.US,D,20180713,000000,17.7456,17.8151,17.7456,17.7765,4025.1526723716,0
+EDOG.US,D,20180716,000000,17.7581,17.8151,17.733,17.7504,18294.453551062,0
+EDOG.US,D,20180717,000000,17.733,17.9241,17.733,17.9241,7250.6610155948,0
+EDOG.US,D,20180718,000000,17.873,17.9541,17.8363,17.9068,4241.636694123,0
+EDOG.US,D,20180719,000000,17.7137,17.8672,17.7137,17.8672,11478.832196403,0
+EDOG.US,D,20180720,000000,18.0854,18.0941,18.0796,18.0796,3375.7006071176,0
+EDOG.US,D,20180723,000000,18.0796,18.0941,18.0381,18.0458,4461.2281420238,0
+EDOG.US,D,20180724,000000,18.2514,18.2563,18.1636,18.2177,7031.0695676939,0
+EDOG.US,D,20180725,000000,18.3248,18.4899,18.292,18.4899,7022.7830979618,0
+EDOG.US,D,20180726,000000,18.4339,18.4339,18.3074,18.3074,2553.2684862059,0
+EDOG.US,D,20180727,000000,18.3914,18.4368,18.3113,18.4078,3421.2761906442,0
+EDOG.US,D,20180730,000000,18.4387,18.4716,18.3847,18.4175,4151.5213357863,0
+EDOG.US,D,20180731,000000,18.3741,18.4976,18.3741,18.4976,4651.8169458623,0
+EDOG.US,D,20180801,000000,18.4899,18.5391,18.4899,18.5218,4245.779928989,0
+EDOG.US,D,20180802,000000,18.2823,18.3741,18.2823,18.3316,5483.5713452227,0
+EDOG.US,D,20180803,000000,18.4368,18.4638,18.3992,18.4638,2515.9793724114,0
+EDOG.US,D,20180806,000000,18.2649,18.2823,18.2514,18.2514,6650.9277687335,0
+EDOG.US,D,20180807,000000,18.4243,18.4387,18.292,18.349,14213.367207999,0
+EDOG.US,D,20180808,000000,18.3653,18.3653,18.2756,18.2756,1349.6587576171,0
+EDOG.US,D,20180809,000000,18.2514,18.2814,18.2514,18.2514,4310.0000694128,0
+EDOG.US,D,20180810,000000,17.5776,17.6095,17.5206,17.6095,20514.19163055,0
+EDOG.US,D,20180813,000000,17.3305,17.4608,17.2155,17.2715,12114.818748343,0
+EDOG.US,D,20180814,000000,17.3642,17.4521,17.3642,17.4521,4520.2692388651,0
+EDOG.US,D,20180815,000000,17.2502,17.3343,16.9607,17.2155,60290.282153388,0
+EDOG.US,D,20180816,000000,17.314,17.4048,17.2938,17.2976,77137.71092748,0
+EDOG.US,D,20180817,000000,17.2502,17.3719,17.1701,17.3642,23273.586051343,0
+EDOG.US,D,20180820,000000,17.4222,17.4521,17.3556,17.4521,34744.131778013,0
+EDOG.US,D,20180821,000000,17.62,17.6808,17.6055,17.678,8689.3993228321,0
+EDOG.US,D,20180822,000000,17.6432,17.7928,17.6432,17.791,6335.0061101968,0
+EDOG.US,D,20180823,000000,17.7619,17.7619,17.5284,17.5284,3633.6169775295,0
+EDOG.US,D,20180824,000000,17.676,17.734,17.5911,17.6597,10994.073717074,0
+EDOG.US,D,20180827,000000,17.7976,17.9367,17.791,17.902,21207.147661898,0
+EDOG.US,D,20180828,000000,17.9444,17.9444,17.7735,17.7735,4413.5809410642,0
+EDOG.US,D,20180829,000000,17.6268,17.8325,17.6268,17.8325,6669.5723256307,0
+EDOG.US,D,20180830,000000,17.4222,17.6673,17.2899,17.3062,15005.760876132,0
+EDOG.US,D,20180831,000000,17.3807,17.5033,17.3305,17.4887,11953.232588566,0
+EDOG.US,D,20180904,000000,17.1673,17.23,17.1248,17.1412,15074.124251421,0
+EDOG.US,D,20180905,000000,16.9529,17.0186,16.9443,16.9704,16245.623909798,0
+EDOG.US,D,20180906,000000,17.0427,17.0427,16.9568,17.0427,26038.159515718,0
+EDOG.US,D,20180907,000000,17.0842,17.1653,17.0021,17.0601,19462.845783289,0
+EDOG.US,D,20180910,000000,17.0774,17.0774,16.9298,17.0021,39597.931423596,0
+EDOG.US,D,20180911,000000,16.8642,17.0272,16.8642,17.0272,11669.421000242,0
+EDOG.US,D,20180912,000000,17.0774,17.2561,17.0774,17.2551,8086.5586498212,0
+EDOG.US,D,20180913,000000,17.4308,17.4308,17.3208,17.3807,13709.964171774,0
+EDOG.US,D,20180914,000000,17.4222,17.4308,17.3062,17.3807,8985.640615755,0
+EDOG.US,D,20180917,000000,17.1316,17.2715,17.1316,17.2339,4908.6975075577,0
+EDOG.US,D,20180918,000000,17.2339,17.3526,17.2339,17.3159,9573.9799667347,0
+EDOG.US,D,20180919,000000,17.5206,17.5206,17.4076,17.4694,6111.2714274299,0
+EDOG.US,D,20180920,000000,17.5611,17.6113,17.4945,17.6113,8747.4046109569,0
+EDOG.US,D,20180921,000000,17.6432,17.6838,17.6394,17.6625,6037.7290085574,0
+EDOG.US,D,20180924,000000,17.5119,17.5515,17.4955,17.4955,3204.7921688929,0
+EDOG.US,D,20180925,000000,17.4299,17.5447,17.4299,17.5447,1891.3867163537,0
+EDOG.US,D,20180926,000000,17.6567,17.788,17.6374,17.6954,4156.7003793688,0
+EDOG.US,D,20180927,000000,17.6954,17.7552,17.6799,17.6799,8515.3834584578,0
+EDOG.US,D,20180928,000000,17.538,17.6306,17.4357,17.538,44532.524149066,0
+EDOG.US,D,20181001,000000,17.5698,17.5911,17.538,17.5535,3405.7390598965,0
+EDOG.US,D,20181002,000000,17.4965,17.5535,17.4965,17.5535,7560.3678218323,0
+EDOG.US,D,20181003,000000,17.6886,17.6886,17.4231,17.4231,3090.8532100764,0
+EDOG.US,D,20181004,000000,17.371,17.371,17.0948,17.2203,58658.883424878,0
+EDOG.US,D,20181005,000000,17.2522,17.3275,17.1238,17.1711,7258.9474853269,0
+EDOG.US,D,20181008,000000,17.3622,17.3622,17.2291,17.3622,7684.664867814,0
+EDOG.US,D,20181009,000000,17.3439,17.4357,17.3439,17.4357,12147.964627271,0
+EDOG.US,D,20181010,000000,17.3198,17.3198,17.0282,17.0282,28424.662798564,0
+EDOG.US,D,20181011,000000,17.0437,17.0852,16.9288,16.9712,14703.304730909,0
+EDOG.US,D,20181012,000000,17.286,17.3295,17.1557,17.1952,3178.8969509801,0
+EDOG.US,D,20181015,000000,17.2252,17.2522,17.1962,17.2522,10542.461116675,0
+EDOG.US,D,20181016,000000,17.4704,17.594,17.371,17.594,11610.3799034,0
+EDOG.US,D,20181017,000000,17.5611,17.594,17.4801,17.5293,9636.1284897255,0
+EDOG.US,D,20181018,000000,17.371,17.371,17.1962,17.1962,5261.9082798888,0
+EDOG.US,D,20181019,000000,17.371,17.4704,17.3313,17.3439,14855.568612237,0
+EDOG.US,D,20181022,000000,17.5119,17.5119,17.3044,17.3459,9833.9679545796,0
+EDOG.US,D,20181023,000000,17.0669,17.2841,16.9935,17.2378,4865.1935414641,0
+EDOG.US,D,20181024,000000,17.1113,17.1123,16.8525,16.8525,8714.2587320284,0
+EDOG.US,D,20181025,000000,17.1016,17.2368,17.1016,17.1615,3838.7071033992,0
+EDOG.US,D,20181026,000000,16.977,17.0621,16.9162,17.0369,9139.9761145155,0
+EDOG.US,D,20181029,000000,17.119,17.1634,16.7753,16.8333,8524.7057369064,0
+EDOG.US,D,20181030,000000,16.977,17.0948,16.9568,17.0437,17433.696507639,0
+EDOG.US,D,20181031,000000,17.3198,17.3198,17.1759,17.1952,5434.8883355466,0
+EDOG.US,D,20181101,000000,17.3932,17.6374,17.3932,17.6364,9144.1193493815,0
+EDOG.US,D,20181102,000000,17.8122,17.9444,17.7928,17.8122,10183.035492045,0
+EDOG.US,D,20181105,000000,18.0052,18.0545,17.9995,18.0545,3159.2165853663,0
+EDOG.US,D,20181106,000000,18.014,18.014,17.928,17.9347,7695.0229549791,0
+EDOG.US,D,20181107,000000,18.0979,18.1308,18.0525,18.1308,13843.583496203,0
+EDOG.US,D,20181108,000000,17.9309,17.9309,17.6712,17.7214,9881.6151555392,0
+EDOG.US,D,20181109,000000,17.4433,17.4762,17.4222,17.4222,661.88176985215,0
+EDOG.US,D,20181112,000000,17.3121,17.3362,17.1876,17.2107,35034.158218637,0
+EDOG.US,D,20181113,000000,17.3034,17.3873,17.3034,17.3439,5795.3497688933,0
+EDOG.US,D,20181114,000000,17.4134,17.4801,17.3411,17.4222,5452.4970837273,0
+EDOG.US,D,20181115,000000,17.4357,17.788,17.4357,17.7311,12205.969915395,0
+EDOG.US,D,20181116,000000,17.7099,17.7639,17.705,17.7639,3907.0704786891,0
+EDOG.US,D,20181119,000000,17.6712,17.7514,17.5795,17.5795,5337.5223161943,0
+EDOG.US,D,20181120,000000,17.2522,17.4299,17.1441,17.2851,11113.191719474,0
+EDOG.US,D,20181121,000000,17.3961,17.5583,17.3961,17.538,5238.084679409,0
+EDOG.US,D,20181123,000000,17.3622,17.4588,17.3622,17.455,2232.1677840867,0
+EDOG.US,D,20181126,000000,17.4801,17.6027,17.4801,17.4801,11287.207583848,0
+EDOG.US,D,20181127,000000,17.4299,17.5216,17.4299,17.5216,5249.4785752906,0
+EDOG.US,D,20181128,000000,17.7069,17.9367,17.5728,17.8913,15617.923827591,0
+EDOG.US,D,20181129,000000,17.9705,17.9705,17.8797,17.8797,5685.5540449428,0
+EDOG.US,D,20181130,000000,17.8546,17.8546,17.6712,17.7378,4153.5929532193,0
+EDOG.US,D,20181203,000000,18.1626,18.1626,18.0052,18.0545,5951.7568850868,0
+EDOG.US,D,20181204,000000,18.0216,18.0921,17.7725,17.7725,7749.9208169543,0
+EDOG.US,D,20181206,000000,17.6635,17.7301,17.4704,17.7301,18908.688119954,0
+EDOG.US,D,20181207,000000,17.7793,17.9058,17.5988,17.6113,17936.063735149,0
+EDOG.US,D,20181210,000000,17.4222,17.4222,17.1952,17.2821,39538.890326755,0
+EDOG.US,D,20181211,000000,17.371,17.371,17.1876,17.3121,9127.5464099173,0
+EDOG.US,D,20181212,000000,17.4222,17.5351,17.4222,17.4222,24140.557947065,0
+EDOG.US,D,20181213,000000,17.453,17.5216,17.4521,17.5216,6967.8852359866,0
+EDOG.US,D,20181214,000000,17.3121,17.3536,17.2522,17.3121,37469.34451116,0
+EDOG.US,D,20181217,000000,17.1827,17.286,16.9848,17.0621,26559.171300124,0
+EDOG.US,D,20181218,000000,17.1528,17.3217,17.1528,17.2947,129238.88936811,0
+EDOG.US,D,20181219,000000,17.3961,17.5051,17.1567,17.1567,11745.035036547,0
+EDOG.US,D,20181220,000000,17.399,17.399,17.2117,17.2793,187969.24359443,0
+EDOG.US,D,20181221,000000,17.1344,17.2793,16.9752,16.9752,17233.785425353,0
+EDOG.US,D,20181224,000000,16.8989,17.0003,16.8052,16.8216,23668.229172334,0
+EDOG.US,D,20181226,000000,16.8052,17.0688,16.7618,17.0688,27000.425813359,0
+EDOG.US,D,20181227,000000,16.925,16.9752,16.7773,16.9404,12397.594527951,0
+EDOG.US,D,20181228,000000,17.0774,17.1943,17.0418,17.0774,29895.511176014,0
+EDOG.US,D,20181231,000000,17.3478,17.3478,17.0688,17.1229,29579.589517478,0
+EDOG.US,D,20190102,000000,17.0418,17.2484,17.0166,17.2088,10491.706489566,0
+EDOG.US,D,20190103,000000,17.0862,17.1007,17.0418,17.1007,3264.8690744507,0
+EDOG.US,D,20190104,000000,17.4666,17.7475,17.4666,17.7224,9622.6629764108,0
+EDOG.US,D,20190107,000000,17.8054,17.8054,17.7224,17.734,4170.1658926835,0
+EDOG.US,D,20190108,000000,17.6954,17.8237,17.6751,17.8237,5057.8539627356,0
+EDOG.US,D,20190109,000000,17.9174,17.9927,17.9174,17.9927,4325.5372001606,0
+EDOG.US,D,20190110,000000,18.0709,18.1974,18.0709,18.1974,5185.2584348668,0
+EDOG.US,D,20190111,000000,18.1105,18.2071,18.1105,18.179,4692.2134858063,0
+EDOG.US,D,20190114,000000,18.1202,18.179,18.1202,18.1462,1632.4345372253,0
+EDOG.US,D,20190115,000000,18.3036,18.3036,18.236,18.236,3829.3848249506,0
+EDOG.US,D,20190116,000000,18.3402,18.458,18.3402,18.458,7235.1238848471,0
+EDOG.US,D,20190117,000000,18.3248,18.573,18.3248,18.5614,5284.6960716521,0
+EDOG.US,D,20190118,000000,18.6491,18.7158,18.6491,18.6897,4169.130083967,0
+EDOG.US,D,20190122,000000,18.5449,18.5565,18.4223,18.4291,4453.9774810082,0
+EDOG.US,D,20190123,000000,18.6212,18.7061,18.6048,18.7061,12360.305414156,0
+EDOG.US,D,20190124,000000,18.7747,18.8414,18.7747,18.8027,16924.078619115,0
+EDOG.US,D,20190125,000000,18.8597,19.0199,18.8597,18.9273,15121.771452381,0
+EDOG.US,D,20190128,000000,18.7747,18.8143,18.6888,18.7988,11866.22465638,0
+EDOG.US,D,20190129,000000,18.96,18.961,18.9388,18.9388,2625.7750963618,0
+EDOG.US,D,20190130,000000,18.9775,19.2834,18.9436,19.2535,6756.5802578178,0
+EDOG.US,D,20190131,000000,19.2844,19.4099,19.2844,19.3752,5782.9200642951,0
+EDOG.US,D,20190201,000000,19.3298,19.3298,19.2082,19.2477,6748.2937880857,0
+EDOG.US,D,20190204,000000,19.2043,19.324,19.2043,19.2844,9456.9335817686,0
+EDOG.US,D,20190205,000000,19.2989,19.3153,19.2989,19.3077,1488.45712563,0
+EDOG.US,D,20190206,000000,19.1965,19.2236,19.0604,19.0604,8712.1871145954,0
+EDOG.US,D,20190207,000000,19.0383,19.0383,18.8799,18.9388,941.55012331081,0
+EDOG.US,D,20190208,000000,18.8414,18.8414,18.767,18.7844,7982.9777781699,0
+EDOG.US,D,20190211,000000,18.7862,18.7862,18.7206,18.7206,4769.8991395449,0
+EDOG.US,D,20190212,000000,18.8673,18.8761,18.8316,18.8316,4709.8222339871,0
+EDOG.US,D,20190213,000000,18.7824,18.7824,18.5865,18.5951,4300.6777909642,0
+EDOG.US,D,20190214,000000,18.6386,18.8075,18.6019,18.7844,13662.316970814,0
+EDOG.US,D,20190215,000000,18.8143,18.8143,18.766,18.7834,9058.1472259109,0
+EDOG.US,D,20190219,000000,18.7911,18.9002,18.7747,18.9002,4446.7268199926,0
+EDOG.US,D,20190220,000000,19.0383,19.0383,18.8924,18.9022,12241.187411757,0
+EDOG.US,D,20190221,000000,18.9176,18.9427,18.8452,18.8857,4000.2932631753,0
+EDOG.US,D,20190222,000000,19.0701,19.1985,19.0701,19.1714,4953.2372823678,0
+EDOG.US,D,20190225,000000,19.3579,19.4099,19.3394,19.3462,4650.7811371458,0
+EDOG.US,D,20190226,000000,19.3675,19.4235,19.3675,19.4235,6331.8986840473,0
+EDOG.US,D,20190227,000000,19.1899,19.2545,19.1899,19.2545,2141.0166170335,0
+EDOG.US,D,20190228,000000,19.1483,19.1483,18.961,18.961,5176.9719651347,0
+EDOG.US,D,20190301,000000,18.9775,18.9775,18.8239,18.8239,3283.5136313479,0
+EDOG.US,D,20190304,000000,18.7603,18.8414,18.7603,18.7988,2809.1132391847,0
+EDOG.US,D,20190305,000000,18.8992,18.9697,18.8934,18.9273,23092.319525952,0
+EDOG.US,D,20190306,000000,18.8239,18.8422,18.7409,18.7409,15824.049762178,0
+EDOG.US,D,20190307,000000,18.7496,18.7496,18.4349,18.4532,17641.894059658,0
+EDOG.US,D,20190308,000000,18.4677,18.4773,18.4349,18.4725,14684.660174013,0
+EDOG.US,D,20190311,000000,18.6975,18.7361,18.6975,18.7361,16239.4090575,0
+EDOG.US,D,20190312,000000,18.7409,18.8143,18.7312,18.7872,5589.2238343071,0
+EDOG.US,D,20190313,000000,18.74,18.8597,18.74,18.7911,3359.1276676534,0
+EDOG.US,D,20190314,000000,18.7226,18.74,18.6936,18.7081,8944.2082670944,0
+EDOG.US,D,20190315,000000,18.9002,18.9359,18.8673,18.9359,14935.325883409,0
+EDOG.US,D,20190318,000000,18.9697,19.1126,18.9697,19.103,6854.9820858866,0
+EDOG.US,D,20190319,000000,19.1194,19.1194,19.0498,19.0498,4228.1711808083,0
+EDOG.US,D,20190320,000000,19.0383,19.2168,18.96,19.1483,39011.663690049,0
+EDOG.US,D,20190321,000000,19.1058,19.1126,19.0093,19.0692,7709.5242770103,0
+EDOG.US,D,20190322,000000,18.8471,18.8655,18.5122,18.5122,6076.0539310684,0
+EDOG.US,D,20190325,000000,18.5122,18.6415,18.5122,18.6415,4648.7095197128,0
+EDOG.US,D,20190326,000000,18.655,18.6656,18.5883,18.6357,7255.8400591774,0
+EDOG.US,D,20190327,000000,18.4416,18.4416,18.3142,18.3142,8992.8912767706,0
+EDOG.US,D,20190328,000000,18.3751,18.4175,18.3248,18.3924,5405.8856914842,0
+EDOG.US,D,20190329,000000,18.4484,18.459,18.4368,18.4368,1959.7500916436,0
+EDOG.US,D,20190401,000000,18.6086,18.7013,18.571,18.7013,7101.5045604168,0
+EDOG.US,D,20190402,000000,18.7776,18.7776,18.5778,18.6511,4722.2519385852,0
+EDOG.US,D,20190403,000000,18.7352,18.7892,18.7051,18.7051,3000.7378517397,0
+EDOG.US,D,20190404,000000,18.7699,18.9494,18.7699,18.906,7047.6425071581,0
+EDOG.US,D,20190405,000000,18.9466,18.962,18.9157,18.9446,2224.9171230711,0
+EDOG.US,D,20190408,000000,18.8558,19.0363,18.8558,18.9958,3775.5227716919,0
+EDOG.US,D,20190409,000000,19.0026,19.0498,19.0026,19.0035,1044.0951862456,0
+EDOG.US,D,20190410,000000,19.0595,19.1802,19.0595,19.1204,2928.2312415838,0
+EDOG.US,D,20190411,000000,19.0026,19.0026,18.8771,18.8886,8204.6408435038,0
+EDOG.US,D,20190412,000000,19.0277,19.0373,18.9408,18.9408,4905.5900814081,0
+EDOG.US,D,20190415,000000,18.9118,18.9311,18.9118,18.9195,854.54219112367,0
+EDOG.US,D,20190416,000000,18.9408,19.0373,18.9408,18.9881,3633.6169775295,0
+EDOG.US,D,20190417,000000,19.2082,19.2082,19.0933,19.1058,1451.1680118355,0
+EDOG.US,D,20190418,000000,19.0093,19.1204,19.0093,19.1204,4608.3129797687,0
+EDOG.US,D,20190422,000000,18.9582,18.9678,18.9243,18.9678,7074.5735337875,0
+EDOG.US,D,20190423,000000,18.9861,19.047,18.9591,19.0228,7348.0270349471,0
+EDOG.US,D,20190424,000000,18.8722,18.8722,18.7776,18.7776,5788.0991078777,0
+EDOG.US,D,20190425,000000,18.7091,18.7352,18.6656,18.7051,12685.549351142,0
+EDOG.US,D,20190426,000000,18.7988,18.8201,18.7718,18.7718,7375.9938702929,0
+EDOG.US,D,20190429,000000,18.8819,18.8819,18.8143,18.8249,2066.4383894445,0
+EDOG.US,D,20190430,000000,18.9041,18.9041,18.8713,18.8857,1006.8060724512,0
+EDOG.US,D,20190501,000000,18.8113,18.8422,18.7621,18.7621,1959.7500916436,0
+EDOG.US,D,20190502,000000,18.7448,18.7448,18.6694,18.6694,1196.3590675731,0
+EDOG.US,D,20190503,000000,18.7796,18.8365,18.7796,18.8027,4642.4946674137,0
+EDOG.US,D,20190506,000000,18.4261,18.5421,18.4261,18.5256,4972.9176479815,0
+EDOG.US,D,20190507,000000,18.2833,18.2997,18.2833,18.2997,2871.2617621755,0
+EDOG.US,D,20190508,000000,18.2418,18.2746,18.1684,18.2418,3168.5388638149,0
+EDOG.US,D,20190509,000000,17.9096,18.0477,17.8962,17.9956,1626.2196849263,0
+EDOG.US,D,20190510,000000,17.9367,18.1954,17.903,18.1115,10017.306097402,0
+EDOG.US,D,20190513,000000,17.7571,17.7571,17.5901,17.6567,2964.4845466618,0
+EDOG.US,D,20190514,000000,17.791,17.8247,17.791,17.8025,2527.373268293,0
+EDOG.US,D,20190515,000000,17.5853,17.8064,17.5853,17.761,6253.1772215923,0
+EDOG.US,D,20190516,000000,17.6906,17.7725,17.6509,17.6509,9013.6074511008,0
+EDOG.US,D,20190517,000000,17.4405,17.4405,17.371,17.3825,619.4136124751,0
+EDOG.US,D,20190520,000000,17.3845,17.4173,17.3787,17.3961,3758.9498322276,0
+EDOG.US,D,20190521,000000,17.4684,17.5389,17.4443,17.5389,1743.2660698923,0
+EDOG.US,D,20190522,000000,17.4453,17.4453,17.427,17.427,726.10191027599,0
+EDOG.US,D,20190523,000000,17.3439,17.3439,17.2763,17.3111,3157.1449679333,0
+EDOG.US,D,20190524,000000,17.4367,17.4367,17.2502,17.3014,13899.517166895,0
+EDOG.US,D,20190528,000000,17.5244,17.5244,17.3305,17.3305,3829.3848249506,0
+EDOG.US,D,20190529,000000,17.3439,17.5119,17.3439,17.5119,4116.3038394248,0
+EDOG.US,D,20190530,000000,17.7021,17.7976,17.6906,17.7137,7194.7273449031,0
+EDOG.US,D,20190531,000000,17.7822,17.872,17.6529,17.872,1839.5962805281,0
+EDOG.US,D,20190603,000000,18.0226,18.066,17.9435,17.9985,1554.7488834868,0
+EDOG.US,D,20190604,000000,17.9907,18.0477,17.9907,18.0477,1094.8498133548,0
+EDOG.US,D,20190605,000000,18.0748,18.0748,17.9763,17.9975,1929.7116388647,0
+EDOG.US,D,20190606,000000,17.9763,18.0265,17.929,18.0265,3433.7058952424,0
+EDOG.US,D,20190607,000000,18.1163,18.1163,18.07,18.1163,3882.2110694928,0
+EDOG.US,D,20190610,000000,18.2553,18.3393,18.2196,18.2882,4140.1274399046,0
+EDOG.US,D,20190611,000000,18.5391,18.5391,18.4339,18.459,13446.868757779,0
+EDOG.US,D,20190612,000000,18.4301,18.4464,18.3847,18.3972,4620.7426843669,0
+EDOG.US,D,20190613,000000,18.3567,18.3567,18.2563,18.3045,10575.606995603,0
+EDOG.US,D,20190614,000000,18.2553,18.2553,18.2041,18.2244,3099.1396798085,0
+EDOG.US,D,20190617,000000,18.152,18.1993,18.152,18.1993,2125.4794862858,0
+EDOG.US,D,20190618,000000,18.5122,18.5488,18.4879,18.5478,12002.951406959,0
+EDOG.US,D,20190619,000000,18.5951,18.8027,18.5951,18.7264,20110.22623111,0
+EDOG.US,D,20190620,000000,19.103,19.103,19.0084,19.0141,1957.6784742106,0
+EDOG.US,D,20190621,000000,18.9185,18.9185,18.8133,18.9002,6042.90805214,0
+EDOG.US,D,20190624,000000,18.9436,18.963,18.8924,18.905,9187.6233154751,0
+EDOG.US,D,20190625,000000,18.9099,18.9582,18.8673,18.8713,2525.30165086,0
+EDOG.US,D,20190626,000000,18.99,19.0576,18.9881,19.0228,14791.348471813,0
+EDOG.US,D,20190627,000000,19.0576,19.0576,19.0064,19.0576,4435.332924111,0
+EDOG.US,D,20190628,000000,19.1271,19.1271,19.0421,19.0556,3415.0613383451,0
+EDOG.US,D,20190701,000000,19.27,19.2738,19.1464,19.185,9043.6459038797,0
+EDOG.US,D,20190702,000000,19.1174,19.1184,19.0383,19.0556,4015.830393923,0
+EDOG.US,D,20190703,000000,19.1039,19.1039,19.0479,19.0759,5596.4744953227,0
+EDOG.US,D,20190705,000000,18.9678,18.9678,18.9678,18.9678,66.291757856867,0
+EDOG.US,D,20190708,000000,18.8799,18.9282,18.85,18.8886,6344.3283886454,0
+EDOG.US,D,20190709,000000,18.822,18.8665,18.822,18.8442,6252.1414128757,0
+EDOG.US,D,20190710,000000,18.963,19.0662,18.963,19.0238,8034.7682139955,0
+EDOG.US,D,20190711,000000,19.0093,19.0093,19.0093,19.0093,71.470801439434,0
+EDOG.US,D,20190712,000000,19.0035,19.0238,19.0035,19.0064,1224.325902919,0
+EDOG.US,D,20190715,000000,19.1464,19.1464,19.0952,19.1116,1367.2675057979,0
+EDOG.US,D,20190716,000000,19.129,19.1425,19.0546,19.0943,4353.5040355064,0
+EDOG.US,D,20190717,000000,19.0411,19.0943,19.0411,19.0421,6155.81120224,0
+EDOG.US,D,20190718,000000,19.2063,19.2603,19.1628,19.2603,6187.9212724519,0
+EDOG.US,D,20190719,000000,19.27,19.27,19.1802,19.1889,3026.6330696526,0
+EDOG.US,D,20190722,000000,19.103,19.1184,19.0759,19.1039,4227.1353720918,0
+EDOG.US,D,20190723,000000,19.0595,19.0595,19.0267,19.0498,1021.3073944824,0
+EDOG.US,D,20190724,000000,19.0238,19.1116,19.0238,19.0846,5305.4122459824,0
+EDOG.US,D,20190725,000000,19.0576,19.0576,18.9321,18.9321,672.23985701729,0
+EDOG.US,D,20190726,000000,18.9282,18.9282,18.8848,18.905,1544.3907963217,0
+EDOG.US,D,20190729,000000,18.933,18.933,18.933,18.933,233.05696121555,0
+EDOG.US,D,20190730,000000,18.8539,18.8539,18.8133,18.8268,3452.3504521396,0
+EDOG.US,D,20190731,000000,18.8278,18.8848,18.6125,18.7216,13176.522682769,0
+EDOG.US,D,20190801,000000,18.6927,18.7264,18.3731,18.3731,655.66691755307,0
+EDOG.US,D,20190802,000000,18.347,18.35,18.2563,18.2563,3678.1567523396,0
+EDOG.US,D,20190805,000000,17.958,17.958,17.7233,17.7233,5361.3459166741,0
+EDOG.US,D,20190806,000000,17.8112,17.8971,17.8112,17.8971,1015.0925421833,0
+EDOG.US,D,20190807,000000,17.7311,17.8797,17.7311,17.8797,5507.3949457025,0
+EDOG.US,D,20190808,000000,18.011,18.0274,17.958,17.9849,12527.070617514,0
+EDOG.US,D,20190809,000000,17.8363,17.8528,17.8363,17.8528,761.31940663745,0
+EDOG.US,D,20190812,000000,17.5641,17.6297,17.5641,17.5862,1429.4160287887,0
+EDOG.US,D,20190813,000000,17.5216,17.732,17.5196,17.6655,11370.072281169,0
+EDOG.US,D,20190814,000000,17.5129,17.5129,17.1818,17.2753,8765.0133591376,0
+EDOG.US,D,20190815,000000,17.2753,17.2753,17.1914,17.2436,4679.7837812082,0
+EDOG.US,D,20190816,000000,17.3903,17.3903,17.3333,17.3652,8835.4483518605,0
+EDOG.US,D,20190819,000000,17.4443,17.4443,17.3044,17.342,1031.6654816475,0
+EDOG.US,D,20190820,000000,17.2947,17.3652,17.2947,17.3652,34139.21948757,0
+EDOG.US,D,20190821,000000,17.4781,17.511,17.4443,17.5051,2914.7657282691,0
+EDOG.US,D,20190822,000000,17.4318,17.4318,17.3816,17.399,1192.2158327071,0
+EDOG.US,D,20190823,000000,17.3903,17.4182,17.1934,17.1934,6427.1930859665,0
+EDOG.US,D,20190826,000000,17.2947,17.3198,17.2068,17.2657,5504.287519553,0
+EDOG.US,D,20190827,000000,17.2339,17.2512,17.146,17.1914,9414.4654243916,0
+EDOG.US,D,20190828,000000,17.1731,17.2522,17.1528,17.2522,6463.4463910445,0
+EDOG.US,D,20190829,000000,17.4501,17.4617,17.4182,17.4617,2940.6609461819,0
+EDOG.US,D,20190830,000000,17.6162,17.6606,17.5959,17.6539,10344.621651821,0
+EDOG.US,D,20190903,000000,17.6268,17.6703,17.6075,17.6703,9490.0794606971,0
+EDOG.US,D,20190904,000000,17.9241,17.9241,17.8739,17.9213,4430.1538805284,0
+EDOG.US,D,20190905,000000,18.1578,18.2119,18.1529,18.1713,4069.6924471817,0
+EDOG.US,D,20190906,000000,18.3045,18.3248,18.2727,18.2862,3178.8969509801,0
+EDOG.US,D,20190909,000000,18.3576,18.3683,18.3576,18.3683,822.43212091175,0
+EDOG.US,D,20190910,000000,18.3412,18.4368,18.3412,18.3914,12009.166259258,0
+EDOG.US,D,20190911,000000,18.4783,18.5266,18.4648,18.5256,4177.4165536991,0
+EDOG.US,D,20190912,000000,18.625,18.6724,18.5778,18.6491,4938.7359603366,0
+EDOG.US,D,20190913,000000,18.6917,18.7631,18.6569,18.6694,6758.6518752509,0
+EDOG.US,D,20190916,000000,18.683,18.6927,18.6125,18.6617,4805.1166359063,0
+EDOG.US,D,20190917,000000,18.5835,18.6656,18.5614,18.6569,3474.1024351864,0
+EDOG.US,D,20190918,000000,18.6019,18.6646,18.5092,18.5893,5712.4850715722,0
+EDOG.US,D,20190919,000000,18.5748,18.5797,18.4494,18.4494,4154.6287619358,0
+EDOG.US,D,20190920,000000,18.5082,18.5082,18.405,18.4156,488.90171419439,0
+EDOG.US,D,20190923,000000,18.2727,18.3297,18.2727,18.3074,989.19732427043,0
+EDOG.US,D,20190924,000000,18.3663,18.3663,18.1896,18.1983,6251.1056041592,0
+EDOG.US,D,20190925,000000,18.1453,18.1887,18.0825,18.1704,9223.8766205531,0
+EDOG.US,D,20190926,000000,18.2698,18.2698,18.0921,18.122,6550.4543232316,0
+EDOG.US,D,20190927,000000,18.2205,18.2205,18.0381,18.0951,3093.9606362259,0
+EDOG.US,D,20190930,000000,18.1385,18.1529,18.0979,18.0979,8881.0239353871,0
+EDOG.US,D,20191001,000000,17.9879,17.9879,17.8875,17.9357,2800.8267694526,0
+EDOG.US,D,20191002,000000,17.843,17.8595,17.7205,17.7717,5878.2144662143,0
+EDOG.US,D,20191003,000000,17.8971,17.9309,17.8247,17.9164,2196.9502877252,0
+EDOG.US,D,20191004,000000,17.9126,18.0381,17.9126,18.0381,4896.2678029595,0
+EDOG.US,D,20191007,000000,17.9676,17.9821,17.8662,17.8662,4945.9866213522,0
+EDOG.US,D,20191008,000000,17.9068,17.9068,17.7378,17.7378,779.9639635347,0
+EDOG.US,D,20191009,000000,17.9686,17.9686,17.8518,17.8672,1861.3482635748,0
+EDOG.US,D,20191010,000000,17.9686,17.9831,17.9512,17.959,2232.1677840867,0
+EDOG.US,D,20191011,000000,18.2138,18.2765,18.2138,18.237,2597.808261016,0
+EDOG.US,D,20191014,000000,18.1617,18.181,18.1453,18.181,1283.3669997603,0
+EDOG.US,D,20191015,000000,18.18,18.2418,18.1356,18.1887,2204.2009487408,0
+EDOG.US,D,20191016,000000,18.1356,18.2167,18.1356,18.2079,7555.1887782498,0
+EDOG.US,D,20191017,000000,18.3412,18.3412,18.2639,18.2639,10394.340470213,0
+EDOG.US,D,20191018,000000,18.2852,18.3007,18.2775,18.293,3412.9897209121,0
+EDOG.US,D,20191021,000000,18.2514,18.2727,18.2418,18.2698,5241.1921055585,0
+EDOG.US,D,20191022,000000,18.349,18.4233,18.349,18.402,4487.1233599367,0
+EDOG.US,D,20191023,000000,18.3297,18.4947,18.3297,18.4716,5155.2199820879,0
+EDOG.US,D,20191024,000000,18.46,18.4909,18.4204,18.4522,1309.2622176731,0
+EDOG.US,D,20191025,000000,18.4175,18.457,18.4175,18.457,211.30497816876,0
+EDOG.US,D,20191028,000000,18.5971,18.6125,18.572,18.572,3029.7404958021,0
+EDOG.US,D,20191029,000000,18.5951,18.5951,18.5295,18.5401,7258.9474853269,0
+EDOG.US,D,20191030,000000,18.4261,18.5855,18.4261,18.5855,4593.8116577376,0
+EDOG.US,D,20191031,000000,18.4986,18.4986,18.3335,18.3335,2204.2009487408,0
+EDOG.US,D,20191101,000000,18.515,18.5604,18.4909,18.5604,3281.4420139149,0
+EDOG.US,D,20191104,000000,18.8529,18.8529,18.684,18.6975,5499.1084759704,0
+EDOG.US,D,20191105,000000,18.8432,18.879,18.7814,18.8432,7814.1409573782,0
+EDOG.US,D,20191106,000000,18.879,18.9147,18.8432,18.9147,7325.2392431838,0
+EDOG.US,D,20191107,000000,19.017,19.017,18.9813,18.9823,505.47465365861,0
+EDOG.US,D,20191108,000000,18.9233,18.9233,18.8606,18.8606,1368.3033145144,0
+EDOG.US,D,20191111,000000,18.7013,18.7284,18.6222,18.7284,8728.7600540596,0
+EDOG.US,D,20191112,000000,18.6656,18.6656,18.4986,18.5855,80058.691508048,0
+EDOG.US,D,20191113,000000,18.402,18.4522,18.3751,18.4436,8566.138085567,0
+EDOG.US,D,20191114,000000,18.3866,18.4368,18.3442,18.4108,23763.523574253,0
+EDOG.US,D,20191115,000000,18.5768,18.5951,18.569,18.5951,2279.8149850463,0
+EDOG.US,D,20191118,000000,18.5787,18.6125,18.5353,18.5652,40861.618057743,0
+EDOG.US,D,20191119,000000,18.6694,18.6694,18.5768,18.5768,2453.8308494206,0
+EDOG.US,D,20191120,000000,18.5739,18.5739,18.5034,18.5353,2594.7008348664,0
+EDOG.US,D,20191121,000000,18.4281,18.5082,18.4175,18.5082,3791.0599024396,0
+EDOG.US,D,20191122,000000,18.4986,18.4986,18.4387,18.459,1092.7781959218,0
+EDOG.US,D,20191125,000000,18.543,18.5439,18.4986,18.5439,5279.5170280695,0
+EDOG.US,D,20191126,000000,18.5082,18.5082,18.3393,18.402,14419.493142585,0
+EDOG.US,D,20191127,000000,18.3171,18.3297,18.2988,18.3297,3443.028173691,0
+EDOG.US,D,20191129,000000,18.2601,18.2601,18.2215,18.2215,2295.352115794,0
+EDOG.US,D,20191202,000000,18.235,18.2514,18.2331,18.2514,1202.5739198722,0
+EDOG.US,D,20191203,000000,18.1916,18.1916,18.066,18.1018,10441.987671173,0
+EDOG.US,D,20191204,000000,18.2292,18.2418,18.2244,18.2244,2405.1478397444,0
+EDOG.US,D,20191205,000000,18.3084,18.3229,18.2775,18.2948,3185.1118032791,0
+EDOG.US,D,20191206,000000,18.4204,18.4522,18.3663,18.404,5870.9638051988,0
+EDOG.US,D,20191209,000000,18.4552,18.4552,18.3885,18.3885,5261.9082798888,0
+EDOG.US,D,20191210,000000,18.4619,18.4619,18.347,18.405,2426.8998227912,0
+EDOG.US,D,20191211,000000,18.5353,18.5604,18.4716,18.5604,8830.2693082779,0
+EDOG.US,D,20191212,000000,18.7206,18.7651,18.7061,18.7651,4098.6950912441,0
+EDOG.US,D,20191213,000000,18.9948,18.9948,18.935,18.9582,1610.6825541786,0
+EDOG.US,D,20191216,000000,19.1445,19.2507,19.1261,19.1782,19152.103168335,0
+EDOG.US,D,20191217,000000,19.2941,19.2941,19.158,19.2082,5420.3870135154,0
+EDOG.US,D,20191218,000000,19.2168,19.3501,19.2168,19.3144,10472.026123952,0
+EDOG.US,D,20191219,000000,19.2623,19.2661,19.2623,19.2661,525.15501927237,0
+EDOG.US,D,20191220,000000,19.2584,19.2584,19.2082,19.2294,7979.8703520203,0
+EDOG.US,D,20191223,000000,19.1706,19.2246,19.1706,19.2246,1268.8656777291,0
+EDOG.US,D,20191224,000000,19.3105,19.3308,19.2883,19.3269,2965.5203553783,0
+EDOG.US,D,20191226,000000,19.4215,19.4563,19.3906,19.4563,3464.7801567378,0
+EDOG.US,D,20191227,000000,19.4669,19.493,19.3858,19.4399,6900.5576694132,0
+EDOG.US,D,20191230,000000,19.4476,19.4805,19.3588,19.3588,4704.6431904045,0
+EDOG.US,D,20191231,000000,19.382,19.3936,19.3501,19.3936,901.15358336678,0
+EDOG.US,D,20200102,000000,19.5818,19.6523,19.5297,19.6523,9269.4522040797,0
+EDOG.US,D,20200103,000000,19.3221,19.5297,19.3221,19.4399,10056.66682863,0
+EDOG.US,D,20200106,000000,19.3675,19.4312,19.3675,19.3945,11210.557738826,0
+EDOG.US,D,20200107,000000,19.3125,19.353,19.3125,19.3453,608.01971659345,0
+EDOG.US,D,20200108,000000,19.3974,19.6166,19.3974,19.5442,4514.054386566,0
+EDOG.US,D,20200109,000000,19.6793,19.6793,19.5731,19.6146,4616.5994495009,0
+EDOG.US,D,20200110,000000,19.7247,19.773,19.7198,19.7517,3509.3199315479,0
+EDOG.US,D,20200113,000000,19.8318,19.9737,19.8318,19.9689,115604.53923264,0
+EDOG.US,D,20200114,000000,19.9641,19.9641,19.9013,19.9641,2727.2843505802,0
+EDOG.US,D,20200115,000000,19.886,19.886,19.8116,19.8116,1500.8868302281,0
+EDOG.US,D,20200116,000000,19.9468,19.9486,19.8318,19.9023,6610.5312287894,0
+EDOG.US,D,20200117,000000,19.9786,20.0404,19.9486,20.0259,7801.71125278,0
+EDOG.US,D,20200121,000000,19.8357,19.8492,19.7971,19.8116,3650.1899169937,0
+EDOG.US,D,20200122,000000,19.8772,19.8926,19.8666,19.8802,3952.6460622157,0
+EDOG.US,D,20200123,000000,19.6706,19.8318,19.6706,19.8318,23295.33803439,0
+EDOG.US,D,20200124,000000,19.6986,19.6986,19.6349,19.6571,886.65226133559,0
+EDOG.US,D,20200127,000000,19.0199,19.1744,19.0199,19.1744,2704.4965588169,0
+EDOG.US,D,20200128,000000,19.1706,19.2893,19.1706,19.2874,2866.082718593,0
+EDOG.US,D,20200129,000000,19.2342,19.2719,19.2342,19.2487,1071.026212875,0
+EDOG.US,D,20200130,000000,18.9977,19.1367,18.9977,19.1204,137581.29277091,0
+EDOG.US,D,20200131,000000,18.8954,18.8954,18.6367,18.681,11613.48732955,0
+EDOG.US,D,20200203,000000,18.7814,18.7814,18.7342,18.7708,1297.8683217915,0
+EDOG.US,D,20200204,000000,19.101,19.1406,19.101,19.1126,965.37372379062,0
+EDOG.US,D,20200205,000000,19.465,19.465,19.1889,19.2101,33532.235579693,0
+EDOG.US,D,20200206,000000,19.2623,19.2623,19.1367,19.1367,3509.3199315479,0
+EDOG.US,D,20200207,000000,19.0199,19.0199,18.9137,18.9321,3721.6607184332,0
+EDOG.US,D,20200210,000000,18.8249,18.8867,18.8249,18.8867,620.44942119161,0
+EDOG.US,D,20200211,000000,18.9041,19.047,18.9041,19.0257,2541.8745903242,0
+EDOG.US,D,20200212,000000,19.1309,19.1367,19.1097,19.1367,3543.5016191928,0
+EDOG.US,D,20200213,000000,19.0913,19.0913,18.9678,18.9678,1991.8601618555,0
+EDOG.US,D,20200214,000000,19.0016,19.0016,18.9321,18.9321,878.36579160348,0
+EDOG.US,D,20200218,000000,18.8056,18.8414,18.8056,18.8414,414.32348660542,0
+EDOG.US,D,20200219,000000,18.8867,18.9205,18.8606,18.8924,60863.084373619,0
+EDOG.US,D,20200220,000000,18.8259,18.8259,18.6367,18.6598,2272.5643240307,0
+EDOG.US,D,20200221,000000,18.6067,18.7342,18.6067,18.6782,4746.075539065,0
+EDOG.US,D,20200224,000000,18.0477,18.1375,18.0477,18.066,3591.1488201524,0
+EDOG.US,D,20200225,000000,18.0834,18.0834,17.7629,17.7629,20949.231291486,0
+EDOG.US,D,20200226,000000,17.8518,17.8518,17.7157,17.7408,1884.1360553381,0
+EDOG.US,D,20200227,000000,17.4684,17.6007,17.3054,17.3054,38138.476942029,0
+EDOG.US,D,20200228,000000,16.7193,17.0485,16.6749,17.0485,14555.184084448,0
+EDOG.US,D,20200302,000000,17.0013,17.3903,17.0013,17.3903,11703.602687887,0
+EDOG.US,D,20200303,000000,17.371,17.7765,17.2986,17.3951,20492.439647504,0
+EDOG.US,D,20200304,000000,17.5756,17.6838,17.5756,17.6838,4387.6857231514,0
+EDOG.US,D,20200305,000000,17.4241,17.4425,17.2474,17.2745,2630.9541399444,0
+EDOG.US,D,20200306,000000,17.0224,17.1035,16.9076,17.0128,10603.573830949,0
+EDOG.US,D,20200309,000000,15.7596,15.8649,15.695,15.695,8528.8489717725,0
+EDOG.US,D,20200310,000000,16.1574,16.2076,15.918,16.2076,109282.99863577,0
+EDOG.US,D,20200311,000000,15.8176,15.8398,15.4498,15.5067,12830.562571454,0
+EDOG.US,D,20200312,000000,14.0345,14.187,13.5449,13.9785,8592.0333034798,0
+EDOG.US,D,20200313,000000,15.1582,15.1582,14.1223,14.4631,180856.34513813,0
+EDOG.US,D,20200316,000000,13.1356,13.6174,12.8933,12.8933,5095.1430765301,0
+EDOG.US,D,20200317,000000,13.0419,13.5778,13.0419,13.5778,8791.9443857669,0
+EDOG.US,D,20200318,000000,12.5371,12.9068,12.2542,12.3247,17457.520108119,0
+EDOG.US,D,20200319,000000,12.1209,12.7823,12.0939,12.5158,21577.96718241,0
+EDOG.US,D,20200320,000000,12.9802,12.9802,12.4724,12.4724,3303.1939969617,0
+EDOG.US,D,20200323,000000,12.1615,12.3865,12.0621,12.2416,10884.277993124,0
+EDOG.US,D,20200324,000000,12.8528,13.015,12.8045,12.9706,2192.8070528592,0
+EDOG.US,D,20200325,000000,13.068,13.741,13.068,13.4764,12831.59838017,0
+EDOG.US,D,20200326,000000,13.7786,14.0287,13.5508,14.0287,9266.3447779301,0
+EDOG.US,D,20200327,000000,13.4088,13.516,13.2766,13.3374,2853.6530139948,0
+EDOG.US,D,20200330,000000,13.1597,13.2717,13.1597,13.2312,1353.8019924832,0
+EDOG.US,D,20200331,000000,13.4195,13.7322,13.4195,13.4996,22171.485576972,0
+EDOG.US,D,20200401,000000,13.1665,13.235,12.9608,13.0304,4967.7386043989,0
+EDOG.US,D,20200402,000000,13.2129,13.4281,13.1463,13.4108,4215.7414762101,0
+EDOG.US,D,20200403,000000,13.0854,13.1752,13.0854,13.1752,1618.9690239107,0
+EDOG.US,D,20200406,000000,13.7159,14.1214,13.7159,13.9321,3057.707331148,0
+EDOG.US,D,20200407,000000,14.1985,14.1985,14.0566,14.0566,1102.1004743704,0
+EDOG.US,D,20200408,000000,14.0566,14.2469,14.0566,14.1947,3657.4405780093,0
+EDOG.US,D,20200409,000000,14.3984,14.494,14.2459,14.3125,5863.7131441832,0
+EDOG.US,D,20200413,000000,14.2961,14.4332,14.2961,14.4119,6086.4120182336,0
+EDOG.US,D,20200414,000000,14.6494,14.8193,14.6494,14.6764,11503.6916056,0
+EDOG.US,D,20200415,000000,14.1995,14.2343,14.1648,14.1909,4431.1896892449,0
+EDOG.US,D,20200416,000000,14.048,14.048,13.9321,13.9891,49513.72826678,0
+EDOG.US,D,20200417,000000,14.3627,14.3898,14.2961,14.3714,87654.276826242,0
+EDOG.US,D,20200420,000000,14.3077,14.3231,14.1792,14.1909,10225.503649421,0
+EDOG.US,D,20200421,000000,13.797,13.8597,13.7322,13.8018,9156.5490539797,0
+EDOG.US,D,20200422,000000,14.0789,14.0837,13.9755,14.0518,7769.6011825681,0
+EDOG.US,D,20200423,000000,14.1909,14.2729,14.0036,14.0431,4927.3420644549,0
+EDOG.US,D,20200424,000000,13.8954,13.9494,13.8954,13.9494,2941.6967548985,0
+EDOG.US,D,20200427,000000,14.1281,14.2304,14.1281,14.2304,1954.5710480611,0
+EDOG.US,D,20200428,000000,14.354,14.4119,14.2999,14.3444,3367.4141373855,0
+EDOG.US,D,20200429,000000,14.5905,14.8193,14.5905,14.8193,2647.5270794086,0
+EDOG.US,D,20200430,000000,14.7479,14.7479,14.4264,14.5056,13935.770471973,0
+EDOG.US,D,20200501,000000,14.102,14.102,14.102,14.102,343.8884938825,0
+EDOG.US,D,20200504,000000,14.3984,14.4081,13.8115,14.3347,28999.53663623,0
+EDOG.US,D,20200505,000000,14.4081,14.5423,14.3704,14.3704,3964.0399580973,0
+EDOG.US,D,20200506,000000,14.3956,14.3956,14.1995,14.2188,4423.9390282293,0
+EDOG.US,D,20200507,000000,14.2999,14.3154,14.2198,14.2535,14164.684198322,0
+EDOG.US,D,20200508,000000,14.5143,14.5143,14.465,14.5008,15433.549876052,0
+EDOG.US,D,20200511,000000,14.3714,14.3714,14.354,14.354,354.24658104763,0
+EDOG.US,D,20200512,000000,14.4631,14.4872,14.3444,14.3444,8930.7427537798,0
+EDOG.US,D,20200513,000000,14.4438,14.4438,14.1909,14.2507,1190.1442152741,0
+EDOG.US,D,20200514,000000,14.048,14.3347,14.048,14.3347,4625.9217279495,0
+EDOG.US,D,20200515,000000,14.2449,14.2633,14.2449,14.2633,2722.1053069976,0
+EDOG.US,D,20200518,000000,14.7035,14.9458,14.7035,14.9187,7205.0854320682,0
+EDOG.US,D,20200519,000000,14.8937,14.938,14.8386,14.8386,3144.7152633351,0
+EDOG.US,D,20200520,000000,15.0819,15.0819,15.0076,15.0356,1052.3816559778,0
+EDOG.US,D,20200521,000000,15.0597,15.0935,15.0452,15.0935,1484.3138907639,0
+EDOG.US,D,20200522,000000,14.9709,14.9709,14.9111,14.9139,3604.6143334671,0
+EDOG.US,D,20200526,000000,15.4845,15.5029,15.443,15.445,1197.3948762897,0
+EDOG.US,D,20200527,000000,15.4729,15.6371,15.442,15.6371,1730.8363652941,0
+EDOG.US,D,20200528,000000,15.6641,15.6921,15.6158,15.6293,3573.5400719717,0
+EDOG.US,D,20200529,000000,15.7201,15.8447,15.7104,15.8447,818.2888860457,0
+EDOG.US,D,20200601,000000,15.975,16.196,15.9701,16.196,7483.7179768103,0
+EDOG.US,D,20200602,000000,16.3736,16.5533,16.3736,16.5533,6991.7088364664,0
+EDOG.US,D,20200603,000000,16.8999,17.0302,16.8999,17.0205,16068.500619274,0
+EDOG.US,D,20200604,000000,16.7869,16.8506,16.7869,16.8004,11122.513997923,0
+EDOG.US,D,20200605,000000,17.2378,17.2378,17.203,17.203,416.39510403844,0
+EDOG.US,D,20200608,000000,17.2986,17.4241,17.2986,17.4241,343.8884938825,0
+EDOG.US,D,20200609,000000,17.2657,17.2687,17.2657,17.2687,446.43355681734,0
+EDOG.US,D,20200610,000000,17.1286,17.2812,17.0842,17.2812,4150.4855270698,0
+EDOG.US,D,20200611,000000,16.6161,16.6161,16.3196,16.3196,3246.2245175534,0
+EDOG.US,D,20200612,000000,16.6729,16.6729,16.6063,16.6498,670.16823958426,0
+EDOG.US,D,20200615,000000,16.3921,16.645,16.3891,16.59,2783.2180212719,0
+EDOG.US,D,20200616,000000,16.9664,16.9664,16.7155,16.7608,2721.0694982811,0
+EDOG.US,D,20200617,000000,16.7869,16.8178,16.7869,16.7888,526.19082798888,0
+EDOG.US,D,20200618,000000,16.6681,16.925,16.6324,16.6653,4984.3115438632,0
+EDOG.US,D,20200619,000000,16.8419,16.8419,16.7116,16.7116,767.53425893653,0
+EDOG.US,D,20200622,000000,16.7464,16.756,16.7464,16.756,174.01586437427,0
+EDOG.US,D,20200623,000000,16.9346,17.007,16.9162,16.9162,19312.653519394,0
+EDOG.US,D,20200624,000000,16.4953,16.4953,16.4953,16.4953,159.51454234309,0
+EDOG.US,D,20200625,000000,16.5049,16.5958,16.5049,16.5958,371.85532922836,0
+EDOG.US,D,20200626,000000,16.5407,16.5407,16.4123,16.4123,1312.3696438227,0
+EDOG.US,D,20200629,000000,16.3949,16.5137,16.3949,16.5137,1570.2860142345,0
+EDOG.US,D,20200630,000000,16.4413,16.4413,16.3216,16.4171,637.02236065583,0
+EDOG.US,D,20200701,000000,16.4046,16.5407,16.4046,16.534,945.69335817686,0
+EDOG.US,D,20200702,000000,16.8139,16.9066,16.7965,16.8197,3630.50955138,0
+EDOG.US,D,20200706,000000,17.1856,17.2088,17.1856,17.2088,426.75319120358,0
+EDOG.US,D,20200707,000000,17.0717,17.0814,16.9626,16.9626,927.04880127962,0
+EDOG.US,D,20200708,000000,17.1615,17.1904,17.1151,17.1904,1758.80320064,0
+EDOG.US,D,20200709,000000,17.2454,17.2454,17.0756,17.1171,792.39366813286,0
+EDOG.US,D,20200710,000000,17.1016,17.1016,17.1016,17.1016,63.184331707326,0
+EDOG.US,D,20200713,000000,17.4144,17.4347,17.1894,17.1894,614.23456889253,0
+EDOG.US,D,20200714,000000,17.1866,17.2599,17.1866,17.2599,1154.9267189126,0
+EDOG.US,D,20200715,000000,17.3159,17.3159,17.3159,17.3159,178.15909924033,0
+EDOG.US,D,20200716,000000,17.0717,17.2889,17.0717,17.1432,100685.7862887,0
+EDOG.US,D,20200717,000000,17.2454,17.3121,17.2454,17.3121,1836.4888543785,0
+EDOG.US,D,20200720,000000,17.4646,17.4646,17.4646,17.4646,12.429704598163,0
+EDOG.US,D,20200721,000000,17.6316,17.6731,17.5882,17.5882,12511.533486767,0
+EDOG.US,D,20200722,000000,17.7099,17.7099,17.5177,17.6992,12421.41812843,0
+EDOG.US,D,20200723,000000,17.6268,17.6268,17.4482,17.4955,2250.8123409839,0
+EDOG.US,D,20200724,000000,17.2938,17.5814,17.2938,17.426,2668.2432537389,0
+EDOG.US,D,20200727,000000,17.6548,17.6886,17.6316,17.6886,479.57943574577,0
+EDOG.US,D,20200728,000000,17.5467,17.5631,17.5206,17.5206,2277.7433676133,0
+EDOG.US,D,20200729,000000,17.5535,17.5535,17.5535,17.5535,526.19082798888,0
+EDOG.US,D,20200730,000000,17.2793,17.3855,17.2793,17.3681,3109.4977669737,0
+EDOG.US,D,20200731,000000,17.2696,17.3072,17.1615,17.2986,3612.9008031992,0
+EDOG.US,D,20200803,000000,17.2078,17.3072,17.2059,17.3072,869.04351315486,0
+EDOG.US,D,20200804,000000,17.3159,17.4086,17.3072,17.4086,6673.7155604967,0
+EDOG.US,D,20200805,000000,17.5728,17.5728,17.5728,17.5728,389.46407740909,0
+EDOG.US,D,20200806,000000,17.5814,17.6828,17.5177,17.6828,1634.5061546584,0
+EDOG.US,D,20200807,000000,17.4917,17.51,17.4347,17.51,3556.9671325075,0
+EDOG.US,D,20200810,000000,17.5177,17.5361,17.4627,17.5361,3190.2908468617,0
+EDOG.US,D,20200811,000000,17.7368,17.7368,17.5264,17.6461,8610.6778603771,0
+EDOG.US,D,20200812,000000,17.7368,17.7996,17.7368,17.7552,5261.9082798888,0
+EDOG.US,D,20200813,000000,17.7552,17.8093,17.7552,17.7552,13869.478714116,0
+EDOG.US,D,20200814,000000,17.7552,17.956,17.7552,17.7552,43202.545757063,0
+EDOG.US,D,20200817,000000,17.8643,17.8643,17.7774,17.7774,5752.8816115162,0
+EDOG.US,D,20200818,000000,17.956,17.956,17.8285,17.8827,17408.837098443,0
+EDOG.US,D,20200819,000000,18.0419,18.0419,17.9136,17.9136,2079.9039027592,0
+EDOG.US,D,20200820,000000,17.6731,17.8827,17.6731,17.8682,4115.2680307083,0
+EDOG.US,D,20200821,000000,17.7639,17.8074,17.7639,17.8074,1761.9106267895,0
+EDOG.US,D,20200824,000000,17.8576,17.9213,17.8199,17.847,1277.1521474612,0
+EDOG.US,D,20200825,000000,17.873,17.8885,17.7822,17.8885,1296.832513075,0
+EDOG.US,D,20200826,000000,17.8285,17.8546,17.8006,17.8518,1323.7635397043,0
+EDOG.US,D,20200827,000000,17.6171,17.6171,17.6171,17.6171,259.9879878449,0
+EDOG.US,D,20200828,000000,17.7282,17.902,17.7282,17.8971,3388.1303117158,0
+EDOG.US,D,20200831,000000,17.676,17.676,17.5274,17.6085,1074.1336390245,0
+EDOG.US,D,20200901,000000,17.6645,17.7195,17.6364,17.7195,2233.2035928032,0
+EDOG.US,D,20200902,000000,17.6364,17.6364,17.5447,17.5728,2036.3999366656,0
+EDOG.US,D,20200903,000000,17.5264,17.5361,17.3758,17.4086,2618.5244353462,0
+EDOG.US,D,20200904,000000,17.3256,17.5447,17.3256,17.5447,2301.5669680931,0
+EDOG.US,D,20200908,000000,17.3381,17.4627,17.2745,17.3574,2589.5217912839,0
+EDOG.US,D,20200909,000000,17.482,17.5563,17.4627,17.5563,4496.4456383853,0
+EDOG.US,D,20200910,000000,17.4347,17.4347,17.2261,17.2261,3762.0572583772,0
+EDOG.US,D,20200911,000000,17.3719,17.3807,17.3719,17.3807,272.41769244306,0
+EDOG.US,D,20200914,000000,17.6171,17.6731,17.5737,17.6413,2775.9673602563,0
+EDOG.US,D,20200915,000000,17.7639,17.7639,17.7002,17.7562,618.37780375858,0
+EDOG.US,D,20200916,000000,17.7735,17.7735,17.7639,17.7639,374.9627553779,0
+EDOG.US,D,20200917,000000,17.6075,17.7099,17.6075,17.7099,2030.1850843665,0
+EDOG.US,D,20200918,000000,17.6906,17.7099,17.5814,17.5853,1512.2807261098,0
+EDOG.US,D,20200921,000000,17.0939,17.1673,17.0196,17.1576,1293.7250869254,0
+EDOG.US,D,20200922,000000,17.1016,17.1161,17.0109,17.1161,3507.2483141149,0
+EDOG.US,D,20200923,000000,17.0147,17.0147,16.7898,16.7898,2323.3189511399,0
+EDOG.US,D,20200924,000000,16.7096,16.9202,16.7096,16.8834,1052.3816559778,0
+EDOG.US,D,20200925,000000,16.7994,16.8052,16.6807,16.8052,3787.95247629,0
+EDOG.US,D,20200928,000000,16.7811,16.813,16.7811,16.813,415.35929532193,0
+EDOG.US,D,20200929,000000,16.8458,16.8776,16.7763,16.7801,4030.3317159542,0
+EDOG.US,D,20200930,000000,16.8921,16.9152,16.8921,16.8921,985.05408940438,0
+EDOG.US,D,20201001,000000,16.9114,16.9742,16.8738,16.9742,6267.6785436234,0
+EDOG.US,D,20201002,000000,16.9385,16.9385,16.8776,16.8776,338.70945029993,0
+EDOG.US,D,20201005,000000,16.9838,17.1392,16.9838,17.1392,2185.5563918436,0
+EDOG.US,D,20201006,000000,17.2049,17.2049,17.0157,17.0157,551.0502371852,0
+EDOG.US,D,20201007,000000,17.0669,17.1209,17.063,17.0765,2707.6039849664,0
+EDOG.US,D,20201008,000000,17.3227,17.3227,17.313,17.313,573.8380289485,0
+EDOG.US,D,20201009,000000,17.4241,17.4801,17.4241,17.4367,1116.6017964016,0
+EDOG.US,D,20201012,000000,17.4019,17.4241,17.4019,17.4241,441.25451323477,0
+EDOG.US,D,20201013,000000,17.2512,17.2763,17.2512,17.2667,1845.8111328271,0
+EDOG.US,D,20201014,000000,17.3507,17.3507,17.286,17.3044,2674.458106038,0
+EDOG.US,D,20201015,000000,17.0581,17.1392,17.0388,17.1132,3456.4936870057,0
+EDOG.US,D,20201016,000000,17.1026,17.2049,17.1026,17.1673,3376.7364158341,0
+EDOG.US,D,20201019,000000,17.2049,17.2049,17.1306,17.1576,5118.9666770099,0
+EDOG.US,D,20201020,000000,17.3227,17.4405,17.3227,17.3883,7835.8929404249,0
+EDOG.US,D,20201021,000000,17.4801,17.4975,17.4327,17.4927,1721.5140868455,0
+EDOG.US,D,20201022,000000,17.4704,17.4897,17.3739,17.4897,15637.604193205,0
+EDOG.US,D,20201023,000000,17.5525,17.6258,17.5351,17.6258,5017.4574227916,0
+EDOG.US,D,20201026,000000,17.4415,17.4415,17.3313,17.3313,214.4124043183,0
+EDOG.US,D,20201027,000000,17.3883,17.397,17.286,17.286,5274.337984487,0
+EDOG.US,D,20201028,000000,16.8738,16.9298,16.758,16.758,3971.2906191129,0
+EDOG.US,D,20201029,000000,16.6353,16.7637,16.6353,16.7637,3584.9339678534,0
+EDOG.US,D,20201030,000000,16.6662,16.6662,16.5976,16.6517,471.29296601366,0
+EDOG.US,D,20201102,000000,16.8361,16.8738,16.7956,16.8728,1992.8959705721,0
+EDOG.US,D,20201103,000000,17.1316,17.1866,17.1035,17.1866,7143.9727177939,0
+EDOG.US,D,20201104,000000,17.2512,17.5081,17.2512,17.4704,6037.7290085574,0
+EDOG.US,D,20201105,000000,17.7504,17.8933,17.7504,17.8933,1680.081738185,0
+EDOG.US,D,20201106,000000,17.9937,18.0854,17.9937,18.0825,773.74911123562,0
+EDOG.US,D,20201109,000000,18.8288,18.8288,18.6801,18.6868,5841.9611611364,0
+EDOG.US,D,20201110,000000,18.8105,18.9379,18.8105,18.8838,2428.9714402243,0
+EDOG.US,D,20201111,000000,18.8481,18.9668,18.8288,18.9215,17026.62368205,0
+EDOG.US,D,20201112,000000,18.8288,18.8288,18.6714,18.6714,2645.4554619756,0
+EDOG.US,D,20201113,000000,18.6734,18.7979,18.6734,18.7689,3237.9380478213,0
+EDOG.US,D,20201116,000000,19.0498,19.1686,19.0498,19.1126,10062.881680929,0
+EDOG.US,D,20201117,000000,19.0363,19.1415,19.0363,19.1222,2118.2288252702,0
+EDOG.US,D,20201118,000000,19.1773,19.2063,19.0807,19.0807,1409.7356631749,0
+EDOG.US,D,20201119,000000,19.0498,19.0981,19.0498,19.0981,146.04902902841,0
+EDOG.US,D,20201120,000000,19.1975,19.2111,19.1831,19.1831,874.22255673743,0
+EDOG.US,D,20201123,000000,19.2063,19.2333,19.2063,19.2333,368.74790307882,0
+EDOG.US,D,20201124,000000,19.3752,19.5461,19.3752,19.5461,1624.1480674932,0
+EDOG.US,D,20201125,000000,19.549,19.549,19.549,19.549,354.24658104763,0
+EDOG.US,D,20201127,000000,19.6542,19.6542,19.5634,19.6098,1750.5167309079,0
+EDOG.US,D,20201130,000000,19.3336,19.3336,19.1686,19.1773,3936.0731227515,0
+EDOG.US,D,20201201,000000,19.5634,19.7459,19.5634,19.6754,649.45206525399,0
+EDOG.US,D,20201202,000000,19.6465,19.8666,19.6465,19.8405,5616.1548609364,0
+EDOG.US,D,20201203,000000,19.9863,20.0723,19.9863,20.0259,3168.5388638149,0
+EDOG.US,D,20201204,000000,20.2238,20.2933,20.2238,20.246,757.1761717714,0
+EDOG.US,D,20201207,000000,20.3358,20.3358,20.3358,20.3358,142.94160287887,0
+EDOG.US,D,20201208,000000,20.3792,20.4545,20.3792,20.4545,2614.3812004802,0
+EDOG.US,D,20201209,000000,20.3628,20.3628,20.3232,20.3232,774.78491995213,0
+EDOG.US,D,20201210,000000,20.4584,20.5366,20.44,20.5057,1799.199740584,0
+EDOG.US,D,20201211,000000,20.4304,20.4304,20.4304,20.4304,72.506610155948,0
+EDOG.US,D,20201214,000000,20.611,20.611,20.4864,20.5086,1817.8442974813,0
+EDOG.US,D,20201215,000000,20.5829,20.75,20.5829,20.75,770.64168508607,0
+EDOG.US,D,20201216,000000,20.8204,20.8503,20.8128,20.8503,760.28359792094,0
+EDOG.US,D,20201217,000000,20.9131,20.9932,20.9131,20.9932,970.55276737319,0
+EDOG.US,D,20201218,000000,20.9402,21.0763,20.9402,20.9865,1583.7515275492,0
+EDOG.US,D,20201221,000000,20.3435,20.4816,20.2663,20.4517,5157.2915995209,0
+EDOG.US,D,20201222,000000,20.2325,20.3165,20.1871,20.2045,1855.1334112758,0
+EDOG.US,D,20201223,000000,20.4922,20.5144,20.4922,20.5144,707.45735337875,0
+EDOG.US,D,20201224,000000,20.7074,20.8002,20.7074,20.7538,350.10334618158,0
+EDOG.US,D,20201228,000000,21.0165,21.0898,20.9238,20.9778,6676.8229866463,0
+EDOG.US,D,20201229,000000,20.9363,20.9363,20.9363,20.9363,406.03701687331,0
+EDOG.US,D,20201230,000000,21.0985,21.1265,21.0067,21.0067,2264.2778542986,0
+EDOG.US,D,20201231,000000,20.9701,20.9701,20.8128,20.9421,1952.499430628,0
+EDOG.US,D,20210104,000000,21.2655,21.2655,20.9884,21.0165,2128.5869124353,0
+EDOG.US,D,20210105,000000,21.1729,21.363,21.0715,21.3611,6288.3947179537,0
+EDOG.US,D,20210106,000000,21.5214,21.5214,21.3331,21.3331,1908.9954645345,0
+EDOG.US,D,20210107,000000,21.3843,21.4074,21.3843,21.4074,1612.7541716116,0
+EDOG.US,D,20210108,000000,21.8718,21.9935,21.8399,21.9935,5962.1149722519,0
+EDOG.US,D,20210111,000000,21.8564,21.8718,21.812,21.812,3407.8106773296,0
+EDOG.US,D,20210112,000000,21.9838,21.9838,21.8371,21.9838,3009.0243214718,0
+EDOG.US,D,20210113,000000,22.0021,22.0292,21.8911,21.9558,7463.0018024801,0
+EDOG.US,D,20210114,000000,22.0804,22.1489,22.0804,22.1122,3788.9882850065,0
+EDOG.US,D,20210115,000000,21.7347,21.7444,21.6517,21.6517,2992.4513820076,0
+EDOG.US,D,20210119,000000,21.9375,21.9375,21.6604,21.6604,1780.5551836868,0
+EDOG.US,D,20210120,000000,21.7733,21.8158,21.7733,21.8158,684.66956161545,0
+EDOG.US,D,20210121,000000,21.642,21.6787,21.642,21.6729,532.40568028796,0
+EDOG.US,D,20210122,000000,21.0985,21.2925,21.0985,21.2008,5026.7797012402,0
+EDOG.US,D,20210125,000000,21.0627,21.0802,20.9691,21.0483,3917.4285658542,0
+EDOG.US,D,20210126,000000,21.25,21.25,21.1777,21.2008,1914.174508117,0
+EDOG.US,D,20210127,000000,20.8678,20.9701,20.7026,20.7586,1678.0101207519,0
+EDOG.US,D,20210128,000000,20.7722,20.832,20.7596,20.8224,2412.39850076,0
+EDOG.US,D,20210129,000000,20.5646,20.5646,20.2885,20.328,2683.7803844866,0
+EDOG.US,D,20210201,000000,20.5829,20.7393,20.5646,20.6747,6872.5908340673,0
+EDOG.US,D,20210202,000000,20.9884,21.0434,20.9093,20.9557,5175.9361564182,0
+EDOG.US,D,20210203,000000,20.9334,20.9981,20.9334,20.973,310.74261495406,0
+EDOG.US,D,20210204,000000,20.8224,20.8774,20.8224,20.8378,6491.4132263904,0
+EDOG.US,D,20210205,000000,20.9884,21.0531,20.9884,21.0338,3241.0454739709,0
+EDOG.US,D,20210208,000000,21.0753,21.1458,21.0483,21.0483,1391.0911062777,0
+EDOG.US,D,20210209,000000,21.0985,21.1921,21.0985,21.1921,4496.4456383853,0
+EDOG.US,D,20210210,000000,21.1535,21.2655,21.1458,21.1535,1513.3165348263,0
+EDOG.US,D,20210211,000000,21.3833,21.3843,21.1641,21.1989,5560.2211902447,0
+EDOG.US,D,20210212,000000,21.1178,21.2558,21.1178,21.2462,7864.8955844873,0
+EDOG.US,D,20210216,000000,21.4316,21.4316,21.422,21.422,2136.8733821674,0
+EDOG.US,D,20210217,000000,21.3746,21.4451,21.3746,21.4451,955.01563662549,0
+EDOG.US,D,20210218,000000,21.3485,21.3485,21.2365,21.3108,2391.6823264298,0
+EDOG.US,D,20210219,000000,21.5774,21.6334,21.5059,21.531,6691.3243086775,0
+EDOG.US,D,20210222,000000,21.2655,21.4045,21.2655,21.3457,1482.2422733309,0
+EDOG.US,D,20210223,000000,21.4316,21.5021,21.4268,21.5021,1782.6268011198,0
+EDOG.US,D,20210224,000000,21.2365,21.3997,21.2365,21.3997,1809.5578277492,0
+EDOG.US,D,20210225,000000,21.3379,21.3379,20.9334,20.9334,3716.4816748506,0
+EDOG.US,D,20210226,000000,20.8176,20.8774,20.6843,20.7036,1383.8404452621,0
+EDOG.US,D,20210301,000000,21.0338,21.1178,21.0338,21.1178,1312.3696438227,0
+EDOG.US,D,20210302,000000,21.0898,21.1641,21.0067,21.1641,5321.9851854466,0
+EDOG.US,D,20210303,000000,21.3012,21.3485,21.1632,21.2655,5815.030134507,0
+EDOG.US,D,20210304,000000,21.3485,21.365,20.9981,21.0165,4406.3302800486,0
+EDOG.US,D,20210305,000000,20.9605,21.1496,20.9605,21.1496,1716.3350432629,0
+EDOG.US,D,20210308,000000,20.9238,21.0165,20.8967,20.9218,45393.281192489,0
+EDOG.US,D,20210309,000000,20.9614,21.1091,20.9614,21.0406,5809.8510909245,0
+EDOG.US,D,20210310,000000,21.2742,21.3746,21.2742,21.3746,498.22399264301,0
+EDOG.US,D,20210311,000000,21.7067,21.7714,21.6835,21.697,2367.85872595,0
+EDOG.US,D,20210312,000000,21.5696,21.5696,21.5155,21.5599,3115.7126192727,0
+EDOG.US,D,20210315,000000,21.6159,21.7444,21.5503,21.7067,4514.054386566,0
+EDOG.US,D,20210316,000000,21.7163,21.8448,21.6922,21.8448,1429.4160287887,0
+EDOG.US,D,20210317,000000,21.6517,21.8815,21.6275,21.8815,2087.1545637748,0
+EDOG.US,D,20210318,000000,21.7714,21.9182,21.7241,21.7241,7020.7114805288,0
+EDOG.US,D,20210319,000000,21.6141,21.9008,21.6141,21.7714,3668.834473891,0
+EDOG.US,D,20210322,000000,21.6334,21.753,21.6044,21.6141,5373.7756212723,0
+EDOG.US,D,20210323,000000,21.3457,21.475,21.2713,21.2713,7579.0123787296,0
+EDOG.US,D,20210324,000000,21.1622,21.1622,21.086,21.086,208.19755201922,0
+EDOG.US,D,20210325,000000,21.0763,21.1506,21.0763,21.1506,799.64432914845,0
+EDOG.US,D,20210326,000000,21.362,21.5388,21.2857,21.5388,2094.4052247904,0
+EDOG.US,D,20210329,000000,21.4374,21.4943,21.4374,21.4943,1122.8166487007,0
+EDOG.US,D,20210330,000000,21.3997,21.7058,21.3997,21.4943,3506.2125053983,0
+EDOG.US,D,20210331,000000,21.3997,21.5194,21.3997,21.5194,4212.6340500606,0
+EDOG.US,D,20210401,000000,21.6179,21.6594,21.6179,21.6507,4668.3898853265,0
+EDOG.US,D,20210405,000000,21.7714,21.7714,21.7714,21.7714,313.8500411036,0
+EDOG.US,D,20210406,000000,21.7434,21.9094,21.7434,21.8448,1701.8337212317,0
+EDOG.US,D,20210407,000000,21.8785,21.8785,21.7579,21.7579,4815.4747230715,0
+EDOG.US,D,20210408,000000,21.8815,21.9375,21.8815,21.9027,1645.90005054,0
+EDOG.US,D,20210409,000000,21.8264,21.8264,21.812,21.812,592.48258584575,0
+EDOG.US,D,20210412,000000,21.6874,21.7618,21.6141,21.6777,4103.8741348267,0
+EDOG.US,D,20210413,000000,21.6141,21.8168,21.6141,21.7299,10908.101593604,0
+EDOG.US,D,20210414,000000,21.7907,21.8448,21.7907,21.8341,2976.9142512599,0
+EDOG.US,D,20210415,000000,21.9008,22.0398,21.9008,22.0302,1854.0976025592,0
+EDOG.US,D,20210416,000000,22.1663,22.2898,22.1663,22.2811,12027.810816155,0
+EDOG.US,D,20210419,000000,22.1691,22.2251,22.1421,22.1431,11282.028540265,0
+EDOG.US,D,20210420,000000,22.2618,22.2618,22.0031,22.1045,3706.1235876855,0
+EDOG.US,D,20210421,000000,22.1324,22.2618,22.1324,22.2618,803.78756401451,0
+EDOG.US,D,20210422,000000,22.1324,22.1324,22.1141,22.1324,1050.3100385447,0
+EDOG.US,D,20210423,000000,22.2426,22.2986,22.1701,22.2986,4474.6936553385,0
+EDOG.US,D,20210426,000000,22.2628,22.3632,22.2628,22.3458,1085.5275349062,0
+EDOG.US,D,20210427,000000,22.1778,22.2068,22.1421,22.1421,2444.508570972,0
+EDOG.US,D,20210428,000000,22.2338,22.3458,22.2338,22.3458,434.00385221917,0
+EDOG.US,D,20210429,000000,22.3082,22.3632,22.2165,22.3603,6145.4531150748,0
+EDOG.US,D,20210430,000000,22.1508,22.1508,21.8911,21.8911,3917.4285658542,0
+EDOG.US,D,20210503,000000,21.9375,22.0398,21.92,22.0031,7681.5574416644,0
+EDOG.US,D,20210504,000000,21.8072,21.8718,21.7714,21.867,5962.1149722519,0
+EDOG.US,D,20210505,000000,21.8949,21.9654,21.8949,21.9654,1402.4850021593,0
+EDOG.US,D,20210506,000000,22.1778,22.3429,22.1778,22.3429,12948.644765136,0
+EDOG.US,D,20210507,000000,22.5862,22.6045,22.5679,22.6045,3168.5388638149,0
+EDOG.US,D,20210510,000000,22.7127,22.7388,22.7127,22.7388,737.49580615764,0
+EDOG.US,D,20210511,000000,22.6519,22.8353,22.6519,22.7812,4903.5184639751,0
+EDOG.US,D,20210512,000000,22.8353,22.8353,22.5119,22.5119,8628.2866085578,0
+EDOG.US,D,20210513,000000,22.4666,22.4935,22.4666,22.4935,818.2888860457,0
+EDOG.US,D,20210514,000000,22.6693,22.734,22.5862,22.734,13189.988196083,0
+EDOG.US,D,20210517,000000,22.5216,22.6045,22.5216,22.6027,6065.6958439033,0
+EDOG.US,D,20210518,000000,22.7629,22.8826,22.7436,22.79,2410.326883327,0
+EDOG.US,D,20210519,000000,22.6142,22.7233,22.5485,22.6336,3631.5453600965,0
+EDOG.US,D,20210520,000000,22.6432,22.6972,22.5679,22.6336,4590.704231588,0
+EDOG.US,D,20210521,000000,22.5582,22.5679,22.4375,22.5032,3542.4658104763,0
+EDOG.US,D,20210524,000000,22.5862,22.5862,22.535,22.5563,1097.9572395044,0
+EDOG.US,D,20210525,000000,22.6876,22.734,22.6432,22.7117,2510.8003288288,0
+EDOG.US,D,20210526,000000,22.7165,22.8275,22.7165,22.8044,5685.5540449428,0
+EDOG.US,D,20210527,000000,22.901,22.9106,22.8102,22.8681,1313.4054525392,0
+EDOG.US,D,20210528,000000,22.9386,23.0303,22.9386,23.0303,946.72916689338,0
+EDOG.US,D,20210601,000000,23.4474,23.457,23.3643,23.4416,1338.2648617355,0
+EDOG.US,D,20210602,000000,23.5507,23.6463,23.5507,23.6376,11288.243392565,0
+EDOG.US,D,20210603,000000,23.512,23.6144,23.4117,23.5072,48832.166131314,0
+EDOG.US,D,20210604,000000,23.679,23.7158,23.679,23.6984,20362.96355794,0
+EDOG.US,D,20210607,000000,23.6144,23.7824,23.5961,23.7023,9948.9427221126,0
+EDOG.US,D,20210608,000000,23.5961,23.679,23.5913,23.6579,15704.931759778,0
+EDOG.US,D,20210609,000000,23.6887,23.7341,23.568,23.654,10199.608431509,0
+EDOG.US,D,20210610,000000,23.7998,23.8635,23.7631,23.8027,7474.3956983617,0
+EDOG.US,D,20210611,000000,23.7535,23.8828,23.7535,23.7727,20645.739337548,0
+EDOG.US,D,20210614,000000,23.8924,23.8924,23.6511,23.7167,50437.66964191,0
+EDOG.US,D,20210615,000000,23.6607,23.6607,23.4879,23.568,419.50253018798,0
+EDOG.US,D,20210616,000000,23.6057,23.6424,23.403,23.403,21783.05730828,0
+EDOG.US,D,20210617,000000,23.4484,23.4484,23.2321,23.2321,1487.4213169134,0
+EDOG.US,D,20210618,000000,23.1559,23.1559,22.9598,22.9811,4413.5809410642,0
+EDOG.US,D,20210621,000000,22.9405,23.1433,22.9405,23.1356,330.42298056782,0
+EDOG.US,D,20210622,000000,23.0245,23.1752,23.0245,23.1752,1644.8642418235,0
+EDOG.US,D,20210623,000000,23.2697,23.2697,23.124,23.124,1598.2528495804,0
+EDOG.US,D,20210624,000000,23.2697,23.2697,23.1509,23.2137,898.04615721724,0
+EDOG.US,D,20210625,000000,23.3306,23.3731,23.2321,23.2533,2726.2485418636,0
+EDOG.US,D,20210628,000000,23.1201,23.1616,23.1104,23.1616,1555.7846922033,0
+EDOG.US,D,20210629,000000,23.1384,23.1752,23.1008,23.1075,3749.627553779,0
+EDOG.US,D,20210630,000000,22.9869,22.9907,22.9869,22.9907,423.64576505404,0
+EDOG.US,D,20210701,000000,22.9869,22.9897,22.9869,22.9897,441.25451323477,0
+EDOG.US,D,20210702,000000,22.9782,23.1104,22.9782,23.0834,10971.285925311,0
+EDOG.US,D,20210706,000000,22.9319,22.9319,22.6673,22.6741,2517.0151811279,0
+EDOG.US,D,20210707,000000,22.6113,22.734,22.6113,22.734,1498.8152127951,0
+EDOG.US,D,20210708,000000,22.4704,22.4704,22.3506,22.3506,4391.8289580174,0
+EDOG.US,D,20210709,000000,22.649,22.7147,22.6306,22.6693,5215.2968876457,0
+EDOG.US,D,20210712,000000,22.5939,22.6403,22.5939,22.6403,797.57271171543,0
+EDOG.US,D,20210713,000000,22.621,22.621,22.5804,22.5804,7407.0681317883,0
+EDOG.US,D,20210714,000000,22.7243,22.7474,22.7243,22.7474,590.41096841272,0
+EDOG.US,D,20210715,000000,22.8739,22.8739,22.8092,22.8257,1752.5883483409,0
+EDOG.US,D,20210716,000000,22.7243,22.733,22.6924,22.6924,1478.0990384648,0
+EDOG.US,D,20210719,000000,22.3197,22.3197,22.3004,22.313,4543.0570306284,0
+EDOG.US,D,20210720,000000,22.3661,22.48,22.3661,22.4549,20242.809746824,0
+EDOG.US,D,20210721,000000,22.48,22.5824,22.48,22.565,4508.8753429834,0
+EDOG.US,D,20210722,000000,22.593,22.6567,22.593,22.6567,1778.4835662538,0
+EDOG.US,D,20210723,000000,22.5167,22.5167,22.4231,22.4945,1503.9942563777,0
+EDOG.US,D,20210726,000000,22.4076,22.535,22.4076,22.4791,4475.729464055,0
+EDOG.US,D,20210727,000000,22.3855,22.3855,22.2358,22.3661,3150.9301156342,0
+EDOG.US,D,20210728,000000,22.3478,22.4704,22.2908,22.4704,2379.2526218316,0
+EDOG.US,D,20210729,000000,22.649,22.649,22.6403,22.6403,602.84067301088,0
+EDOG.US,D,20210730,000000,22.4983,22.4983,22.3855,22.3855,7479.5747419443,0
+EDOG.US,D,20210802,000000,22.6306,22.6306,22.48,22.48,3656.4047692928,0
+EDOG.US,D,20210803,000000,22.5824,22.6953,22.4317,22.6953,4293.4271299486,0
+EDOG.US,D,20210804,000000,22.5447,22.5447,22.5013,22.5167,1798.1639318675,0
+EDOG.US,D,20210805,000000,22.4714,22.4714,22.4231,22.4472,757.1761717714,0
+EDOG.US,D,20210806,000000,22.4317,22.4511,22.3757,22.398,487.86590547788,0
+EDOG.US,D,20210809,000000,22.3661,22.3855,22.3429,22.3429,627.70008220721,0
+EDOG.US,D,20210810,000000,22.4114,22.4114,22.4114,22.4114,135.69094186327,0
+EDOG.US,D,20210811,000000,22.5785,22.649,22.5283,22.649,1350.6945663337,0
+EDOG.US,D,20210812,000000,22.592,22.6451,22.592,22.6055,2330.5696121555,0
+EDOG.US,D,20210813,000000,22.6635,22.733,22.649,22.649,784.10719840075,0
+EDOG.US,D,20210816,000000,22.7001,22.7147,22.6953,22.7147,451.6126003999,0
+EDOG.US,D,20210817,000000,22.621,22.7021,22.621,22.7021,589.37515969621,0
+EDOG.US,D,20210818,000000,22.7523,22.7523,22.5216,22.5216,10496.885533148,0
+EDOG.US,D,20210819,000000,22.3004,22.3449,22.2348,22.3449,2128.5869124353,0
+EDOG.US,D,20210820,000000,22.1682,22.3111,22.1682,22.3111,968.48114994016,0
+EDOG.US,D,20210823,000000,22.5824,22.621,22.5592,22.621,3786.9166675735,0
+EDOG.US,D,20210824,000000,22.622,22.7619,22.622,22.7619,2058.1519197124,0
+EDOG.US,D,20210825,000000,22.927,22.9646,22.927,22.9646,370.81952051185,0
+EDOG.US,D,20210826,000000,23.1384,23.1384,23.122,23.122,1818.8801061978,0
+EDOG.US,D,20210827,000000,23.3354,23.4203,23.3354,23.4203,853.50638240716,0
+EDOG.US,D,20210830,000000,23.6839,23.6839,23.571,23.6182,680.5263267494,0
+EDOG.US,D,20210831,000000,23.7033,23.7033,23.6839,23.7033,1778.4835662538,0
+EDOG.US,D,20210901,000000,23.9755,23.9755,23.9755,23.9755,505.47465365861,0
+EDOG.US,D,20210902,000000,24.0981,24.0981,24.016,24.016,3886.3543043588,0
+EDOG.US,D,20210903,000000,24.1628,24.2294,24.1628,24.2294,1448.0605856859,0
+EDOG.US,D,20210907,000000,24.3326,24.3896,24.323,24.3452,5142.7902774897,0
+EDOG.US,D,20210908,000000,24.0122,24.0122,24.0122,24.0122,577.98126381456,0
+EDOG.US,D,20210909,000000,23.9571,24.0034,23.9571,24.0034,445.39774810082,0
+EDOG.US,D,20210910,000000,23.9707,23.9707,23.9291,23.9291,412.25186917239,0
+EDOG.US,D,20210913,000000,24.1357,24.1357,24.1347,24.1357,1133.1747358658,0
+EDOG.US,D,20210914,000000,23.9523,23.9851,23.9523,23.9851,1314.4412612557,0
+EDOG.US,D,20210915,000000,24.0508,24.0787,23.9948,24.0787,5875.1070400648,0
+EDOG.US,D,20210916,000000,23.8442,23.9697,23.8442,23.9378,8653.1460177541,0
+EDOG.US,D,20210917,000000,23.6453,23.6453,23.5951,23.5951,13572.201612477,0
+EDOG.US,D,20210920,000000,23.1559,23.3827,23.0148,23.1326,4552.379309077,0
+EDOG.US,D,20210921,000000,23.2418,23.2563,23.2418,23.2466,702.27830979618,0
+EDOG.US,D,20210922,000000,23.4203,23.5796,23.4203,23.5371,7345.955417514,0
+EDOG.US,D,20210923,000000,23.7302,23.7525,23.7138,23.7525,1380.7330191126,0
+EDOG.US,D,20210924,000000,23.6192,23.6858,23.5371,23.5371,3150.9301156342,0
+EDOG.US,D,20210927,000000,23.4947,23.5439,23.4947,23.5439,1024.4148206319,0
+EDOG.US,D,20210928,000000,23.4377,23.542,23.3566,23.3566,4019.9736287891,0
+EDOG.US,D,20210929,000000,23.2553,23.2553,23.2553,23.2553,1065.8471692924,0
+EDOG.US,D,20210930,000000,23.4281,23.4281,23.3422,23.3518,1795.056505718,0
+EDOG.US,D,20211001,000000,23.4667,23.5487,23.3045,23.5487,2789.432873571,0
+EDOG.US,D,20211004,000000,23.6473,23.6955,23.3325,23.3325,15361.043265896,0
+EDOG.US,D,20211005,000000,23.5333,23.6385,23.4638,23.6289,3023.525643503,0
+EDOG.US,D,20211006,000000,23.4715,23.7051,23.4715,23.7051,788.25043326681,0
+EDOG.US,D,20211007,000000,23.6096,23.7332,23.6096,23.7051,1200.5023024392,0
+EDOG.US,D,20211008,000000,23.6192,23.6569,23.6192,23.6569,513.76112339072,0
+EDOG.US,D,20211011,000000,23.7138,23.7235,23.7138,23.7235,623.55684734115,0
+EDOG.US,D,20211012,000000,23.8567,23.8567,23.848,23.848,1114.5301789686,0
+EDOG.US,D,20211013,000000,24.1435,24.1435,24.1251,24.1251,991.26894170346,0
+EDOG.US,D,20211014,000000,24.1521,24.1521,24.1251,24.1251,264.13122271095,0
+EDOG.US,D,20211015,000000,24.4109,24.4476,24.3047,24.3771,1439.7741159538,0
+EDOG.US,D,20211018,000000,24.351,24.351,24.351,24.351,107.72410651741,0
+EDOG.US,D,20211019,000000,24.3433,24.3916,24.2969,24.3627,7523.0787080379,0
+EDOG.US,D,20211020,000000,24.3047,24.3047,24.2583,24.2583,724.03029284297,0
+EDOG.US,D,20211021,000000,23.9436,23.9629,23.934,23.9629,651.52368268702,0
+EDOG.US,D,20211022,000000,23.6385,23.7814,23.6385,23.7814,1343.4439053181,0
+EDOG.US,D,20211025,000000,23.905,24.0092,23.905,24.0092,3743.4127014799,0
+EDOG.US,D,20211026,000000,24.1338,24.1338,23.932,23.932,1922.4609778491,0
+EDOG.US,D,20211027,000000,23.9426,23.9426,23.7553,23.7553,403.96539944028,0
+EDOG.US,D,20211028,000000,23.6569,23.6569,23.5622,23.5883,2935.4819025994,0
+EDOG.US,D,20211029,000000,23.3432,23.4097,22.0938,23.3035,102931.4195861,0
+EDOG.US,D,20211101,000000,23.3325,23.4184,23.3325,23.4184,1313.4054525392,0
+EDOG.US,D,20211102,000000,23.2755,23.3277,23.2755,23.3277,935.33527101173,0
+EDOG.US,D,20211103,000000,23.3045,23.5806,23.3045,23.571,5300.2332023998,0
+EDOG.US,D,20211104,000000,23.571,23.571,23.4947,23.5353,2179.3415395445,0
+EDOG.US,D,20211105,000000,23.5333,23.6849,23.5236,23.5999,1694.5830602162,0
+EDOG.US,D,20211108,000000,23.6289,23.7302,23.5429,23.6926,13960.62988117,0
+EDOG.US,D,20211109,000000,23.7621,23.7621,23.6858,23.7332,2022.9344233509,0
+EDOG.US,D,20211110,000000,23.8954,23.8954,23.5622,23.5777,15953.525851741,0
+EDOG.US,D,20211111,000000,23.8191,23.8712,23.7814,23.8258,5376.8830474218,0
+EDOG.US,D,20211112,000000,23.7621,23.8007,23.6955,23.7438,3414.0255296286,0
+EDOG.US,D,20211115,000000,23.7051,23.7051,23.5806,23.624,6290.4663353867,0
+EDOG.US,D,20211116,000000,23.4851,23.4851,23.4,23.4,5335.4506987613,0
+EDOG.US,D,20211117,000000,23.3132,23.3132,23.1896,23.2437,2880.5840406242,0
+EDOG.US,D,20211118,000000,23.1471,23.1471,23.123,23.1404,815.18145989616,0
+EDOG.US,D,20211119,000000,23.0178,23.066,22.9425,22.9753,2698.2817065178,0
+EDOG.US,D,20211122,000000,23.0081,23.0757,22.8459,22.8942,7266.1981463425,0
+EDOG.US,D,20211123,000000,22.9618,23.0564,22.9618,23.0226,778.92815481818,0
+EDOG.US,D,20211124,000000,23.0641,23.0641,22.9724,23.0081,1026.4864380649,0
+EDOG.US,D,20211126,000000,22.3313,22.3546,22.285,22.3546,1009.9134986007,0
+EDOG.US,D,20211129,000000,22.703,22.703,22.5437,22.5437,285.88320575774,0
+EDOG.US,D,20211130,000000,22.4559,22.5032,22.3313,22.4221,3669.8702826075,0
+EDOG.US,D,20211201,000000,22.6934,22.6934,22.3468,22.3468,490.97333162742,0
+EDOG.US,D,20211202,000000,22.6702,22.6702,22.6702,22.6702,14.50132203119,0
+EDOG.US,D,20211203,000000,22.6798,22.6798,22.5225,22.6393,1768.1254790886,0
+EDOG.US,D,20211206,000000,22.6278,22.7513,22.5225,22.6587,6956.4913401049,0
+EDOG.US,D,20211207,000000,22.9231,22.9231,22.8652,22.9086,605.94809916042,0
+EDOG.US,D,20211208,000000,23.0371,23.095,22.9801,23.0216,2094.4052247904,0
+EDOG.US,D,20211209,000000,23.1326,23.1326,22.9753,22.9801,3628.4379339469,0
+EDOG.US,D,20211210,000000,22.9801,22.9801,22.9367,22.9367,2685.8520019196,0
+EDOG.US,D,20211213,000000,22.7416,22.7416,22.5794,22.5794,7146.0443352269,0
+EDOG.US,D,20211214,000000,22.6374,22.6605,22.5601,22.6605,3157.1449679333,0
+EDOG.US,D,20211215,000000,22.6422,22.7707,22.6422,22.7707,855.57799984019,0
+EDOG.US,D,20211216,000000,23.1047,23.1423,22.9985,23.039,5569.5434686933,0
+EDOG.US,D,20211217,000000,22.9329,22.9521,22.8894,22.8894,606.98390787694,0
+EDOG.US,D,20211220,000000,22.5322,23.0757,22.5322,22.9985,5059.9255801687,0
+EDOG.US,D,20211221,000000,22.9714,23.1143,22.8749,22.9038,8274.0400275102,0
+EDOG.US,D,20211222,000000,23.0959,23.0959,23.0892,23.0892,865.93608700532,0
+EDOG.US,D,20211223,000000,23.3064,23.46,23.3064,23.4233,2577.0920866857,0
+EDOG.US,D,20211227,000000,23.7669,23.7669,23.738,23.738,1141.4612055979,0
+EDOG.US,D,20211228,000000,23.4793,23.4889,23.3643,23.4696,5162.4706431035,0
+EDOG.US,D,20211229,000000,23.3402,23.3933,23.3402,23.3933,956.051445342,0
+EDOG.US,D,20211230,000000,23.3885,23.3885,23.3885,23.3885,171.94424694125,0
+EDOG.US,D,20211231,000000,23.3498,23.4078,23.3498,23.3837,1408.6998544584,0
+EDOG.US,D,20220103,000000,23.4696,23.4889,23.4309,23.4889,2648.5628881251,0
+EDOG.US,D,20220104,000000,23.4126,23.4309,23.4068,23.4068,6560.8124103968,0
+EDOG.US,D,20220105,000000,23.4696,23.5236,23.3199,23.3199,4163.9510403844,0
+EDOG.US,D,20220106,000000,23.3064,23.3064,23.3064,23.3064,56.969479408245,0
+EDOG.US,D,20220107,000000,23.4696,23.4696,23.3982,23.4426,2624.7392876453,0
+EDOG.US,D,20220110,000000,23.3605,23.4,23.3605,23.4,1111.422752819,0
+EDOG.US,D,20220111,000000,23.5652,23.7959,23.5468,23.7959,5986.9743814483,0
+EDOG.US,D,20220112,000000,23.9783,24.1792,23.9783,24.1792,11068.651944664,0
+EDOG.US,D,20220113,000000,24.1029,24.1502,23.988,23.9976,11235.417148023,0
+EDOG.US,D,20220114,000000,23.9301,23.9832,23.9205,23.9205,5941.3987979217,0
+EDOG.US,D,20220118,000000,23.5468,23.5468,23.3257,23.345,7989.1926304689,0
+EDOG.US,D,20220119,000000,23.7187,23.7766,23.7187,23.7766,1667.6520335868,0
+EDOG.US,D,20220120,000000,23.7862,23.8905,23.6231,23.6231,3023.525643503,0
+EDOG.US,D,20220121,000000,23.7187,23.7573,23.5584,23.5584,9095.4363397054,0
+EDOG.US,D,20220124,000000,23.2872,23.2872,22.6924,23.0959,26518.774760179,0
+EDOG.US,D,20220125,000000,22.9329,23.1056,22.7793,23.0525,18415.643170894,0
+EDOG.US,D,20220126,000000,23.2205,23.2717,22.9038,22.9231,4849.6564107164,0
+EDOG.US,D,20220127,000000,23.0573,23.1433,22.9231,22.9782,5075.4627109164,0
+EDOG.US,D,20220128,000000,23.067,23.1153,22.9135,23.0718,53048.943416241,0
+EDOG.US,D,20220131,000000,23.403,23.4793,23.2968,23.4552,13504.874045904,0
+EDOG.US,D,20220201,000000,23.4937,23.5622,23.4937,23.5622,1324.7993484208,0
+EDOG.US,D,20220202,000000,23.6134,23.6134,23.5371,23.5989,7420.533645103,0
+EDOG.US,D,20220203,000000,23.4811,23.4811,23.3547,23.3547,4729.5025996008,0
+EDOG.US,D,20220204,000000,23.3354,23.403,23.3354,23.3817,4444.6552025596,0
+EDOG.US,D,20220207,000000,23.6521,23.7187,23.6134,23.6521,2716.926263415,0
+EDOG.US,D,20220208,000000,23.7187,23.8914,23.6521,23.8914,17022.480447183,0
+EDOG.US,D,20220209,000000,24.1782,24.1889,24.1126,24.1889,654.63110883656,0
+EDOG.US,D,20220210,000000,24.3906,24.4388,24.2178,24.2699,11062.437092365,0
+EDOG.US,D,20220211,000000,24.3424,24.381,23.9783,23.9783,4959.4521346668,0
+EDOG.US,D,20220214,000000,23.8721,23.9127,23.8442,23.8914,1630.3629197923,0
+EDOG.US,D,20220215,000000,24.1792,24.323,24.1222,24.323,9193.8381677742,0
+EDOG.US,D,20220216,000000,24.4476,24.601,24.4302,24.5538,716.77963182737,0
+EDOG.US,D,20220217,000000,24.4099,24.5055,24.3424,24.3424,8850.9854826082,0
+EDOG.US,D,20220218,000000,24.295,24.3037,24.2274,24.2274,4437.404541544,0
+EDOG.US,D,20220222,000000,23.8442,23.988,23.8442,23.8538,6193.1003160345,0
+EDOG.US,D,20220223,000000,23.9108,23.9108,23.7187,23.7187,5792.2423427437,0
+EDOG.US,D,20220224,000000,22.3767,23.1336,22.3767,23.0766,8516.4192671743,0
+EDOG.US,D,20220225,000000,23.1153,23.2687,23.0381,23.2687,22598.238768176,0
+EDOG.US,D,20220228,000000,22.5389,22.6161,22.3092,22.397,20694.422347224,0
+EDOG.US,D,20220301,000000,22.1508,22.174,21.9635,22.0456,5837.8179262703,0
+EDOG.US,D,20220302,000000,21.6478,21.9732,21.5899,21.7482,7542.7590736516,0
+EDOG.US,D,20220303,000000,21.8747,21.9451,21.7289,21.7289,17654.323764256,0
+EDOG.US,D,20220304,000000,21.4461,21.4461,21.2163,21.3601,3452.3504521396,0
+EDOG.US,D,20220307,000000,21.0049,21.0396,20.6496,20.7268,5068.2120499008,0
+EDOG.US,D,20220308,000000,20.7172,20.9093,20.6313,20.7026,22513.302453421,0
+EDOG.US,D,20220309,000000,21.0444,21.2346,21.0444,21.1535,12998.363583529,0
+EDOG.US,D,20220310,000000,21.0627,21.1004,20.9565,21.0908,7653.5906063186,0
+EDOG.US,D,20220311,000000,21.1584,21.168,20.9372,20.9816,841.076677809,0
+EDOG.US,D,20220314,000000,20.9952,21.0049,20.7558,20.8252,17426.445846623,0
+EDOG.US,D,20220315,000000,20.8031,20.9296,20.7654,20.9296,14474.39100456,0
+EDOG.US,D,20220316,000000,21.2916,21.3833,21.0908,21.3833,1792.9848882849,0
+EDOG.US,D,20220317,000000,21.4943,21.7,21.4943,21.7,1864.4556897244,0
+EDOG.US,D,20220318,000000,21.5996,22.089,21.5899,21.9684,6531.8097663344,0
+EDOG.US,D,20220321,000000,21.8389,22.0118,21.8389,21.8969,1498.8152127951,0
+EDOG.US,D,20220322,000000,22.117,22.1498,22.0977,22.1498,661.88176985215,0
+EDOG.US,D,20220323,000000,22.146,22.1942,22.0214,22.0214,5908.2529189932,0
+EDOG.US,D,20220324,000000,22.2918,22.4544,22.2918,22.4068,2594.7008348664,0
+EDOG.US,D,20220325,000000,22.3883,22.4751,22.3883,22.4463,644.27302167142,0
+EDOG.US,D,20220328,000000,22.591,22.6683,22.4897,22.625,8121.7761461827,0
+EDOG.US,D,20220329,000000,22.6972,22.9096,22.6972,22.8325,7450.5720978819,0
+EDOG.US,D,20220330,000000,22.7552,22.7745,22.6393,22.7069,5375.8472387053,0
+EDOG.US,D,20220331,000000,22.6007,22.6441,22.5331,22.5331,7958.1183689735,0
+EDOG.US,D,20220401,000000,22.8517,22.8518,22.7165,22.7785,2609.2021568976,0
+EDOG.US,D,20220404,000000,22.9,23.0544,22.9,22.9772,4614.5278320678,0
+EDOG.US,D,20220405,000000,22.8324,22.8324,22.5621,22.5621,847.29153010808,0
+EDOG.US,D,20220406,000000,22.4752,22.4752,22.3111,22.4365,1542.3191788887,0
+EDOG.US,D,20220407,000000,22.2869,22.3111,22.2869,22.3107,434.00385221917,0
+EDOG.US,D,20220408,000000,22.5484,22.5484,22.509,22.509,439.18289580174,0
+EDOG.US,D,20220411,000000,22.4317,22.4317,22.4317,22.4317,81.82888860457,0
+EDOG.US,D,20220412,000000,22.4559,22.4559,22.3014,22.3062,2308.8176291087,0
+EDOG.US,D,20220413,000000,22.3883,22.5138,22.369,22.4317,5991.1176163143,0
+EDOG.US,D,20220414,000000,22.2532,22.3303,22.2532,22.2677,331.45878928433,0
+EDOG.US,D,20220418,000000,22.3207,22.3207,22.2725,22.2725,10104.31402959,0
+EDOG.US,D,20220419,000000,22.1952,22.2172,22.1471,22.2172,1515.3881522593,0
+EDOG.US,D,20220420,000000,22.2435,22.2899,22.2242,22.2899,1923.4967865656,0
+EDOG.US,D,20220421,000000,22.2242,22.2242,21.9443,21.9684,2669.2790624554,0
+EDOG.US,D,20220422,000000,21.8815,21.8815,21.6063,21.6111,1906.9238471014,0
+EDOG.US,D,20220425,000000,21.3553,21.4808,21.2974,21.4422,5865.7847616162,0
+EDOG.US,D,20220426,000000,21.307,21.307,21.0243,21.0243,3505.1766966818,0
+EDOG.US,D,20220427,000000,21.0657,21.2588,21.0657,21.2201,978.8392371053,0
+EDOG.US,D,20220428,000000,21.3457,21.3457,21.3457,21.3457,209.23336073574,0
+EDOG.US,D,20220429,000000,21.4132,21.4132,21.307,21.3252,20085.366821914,0
+EDOG.US,D,20220502,000000,21.0077,21.0367,20.9788,21.0077,5846.1043960024,0
+EDOG.US,D,20220503,000000,21.1911,21.1911,21.085,21.1452,897.01034850073,0
+EDOG.US,D,20220504,000000,20.9788,21.3996,20.9788,21.3996,802.75175529799,0
+EDOG.US,D,20220505,000000,20.834,20.9112,20.8146,20.9015,3694.7296918038,0
+EDOG.US,D,20220506,000000,20.6119,20.7857,20.6119,20.7375,2008.4331013198,0
+EDOG.US,D,20220509,000000,20.4285,20.4285,20.2831,20.2831,2296.3879245105,0
+EDOG.US,D,20220510,000000,20.6891,20.7857,20.3706,20.4603,13316.356859498,0
+EDOG.US,D,20220511,000000,20.4671,20.4792,20.4671,20.4792,341.81687644947,0
+EDOG.US,D,20220512,000000,20.2257,20.4478,20.0327,20.423,42445.369585292,0
+EDOG.US,D,20220513,000000,20.3995,20.7181,20.3706,20.6263,15700.788524912,0
+EDOG.US,D,20220516,000000,20.5444,20.7568,20.5444,20.7181,15456.337667815,0
+EDOG.US,D,20220517,000000,20.9691,21.0367,20.9112,21.0367,4260.2812510202,0
+EDOG.US,D,20220518,000000,21.0077,21.0077,20.7181,20.7375,6141.3098802088,0
+EDOG.US,D,20220519,000000,20.8456,21.027,20.8456,21.0077,1991.8601618555,0
+EDOG.US,D,20220520,000000,21.1332,21.2395,20.8533,21.0424,15487.41192931,0
+EDOG.US,D,20220523,000000,21.2877,21.4808,21.2588,21.4808,14102.535675331,0
+EDOG.US,D,20220524,000000,21.2201,21.2355,21.2201,21.2355,172.98005565776,0
+EDOG.US,D,20220525,000000,21.1312,21.1863,21.1312,21.1863,1618.9690239107,0
+EDOG.US,D,20220526,000000,21.3263,21.6063,21.307,21.4325,9983.1244097575,0
+EDOG.US,D,20220527,000000,21.5629,21.6063,21.5436,21.5629,5603.7251563383,0
+EDOG.US,D,20220531,000000,21.7704,21.838,21.7415,21.7994,1818.8801061978,0
+EDOG.US,D,20220601,000000,21.6546,21.6643,21.3843,21.4905,9129.6180273504,0
+EDOG.US,D,20220602,000000,21.7318,22.2628,21.7318,21.9056,16531.507115556,0
+EDOG.US,D,20220603,000000,21.6739,21.809,21.4808,21.5001,21690.87033251,0
+EDOG.US,D,20220606,000000,21.4615,21.5966,21.4277,21.4277,43359.988681973,0
+EDOG.US,D,20220607,000000,21.2201,21.4322,21.2105,21.4322,12626.5082543,0
+EDOG.US,D,20220608,000000,21.2974,21.3553,21.2105,21.336,11023.076361137,0
+EDOG.US,D,20220609,000000,21.1719,21.1719,21.0077,21.0077,2015.6837623354,0
+EDOG.US,D,20220610,000000,20.7375,20.7857,20.6215,20.6215,11837.222012317,0
+EDOG.US,D,20220613,000000,20.0906,20.1099,19.994,19.994,2412.39850076,0
+EDOG.US,D,20220614,000000,20.216,20.332,19.9844,19.9844,5349.9520207924,0
+EDOG.US,D,20220615,000000,20.0327,20.2257,20.0038,20.2257,2322.2831424234,0
+EDOG.US,D,20220616,000000,19.7623,19.7623,19.6078,19.6078,1424.2369852061,0
+EDOG.US,D,20220617,000000,19.5982,19.9362,19.5982,19.7804,16104.753924353,0
+EDOG.US,D,20220621,000000,20.0423,20.4188,19.7913,19.9476,15719.43308181,0
+EDOG.US,D,20220622,000000,19.6369,19.9265,19.6272,19.772,14541.718571134,0
+EDOG.US,D,20220623,000000,19.7326,19.7326,19.4177,19.4767,3350.0284320195,0
+EDOG.US,D,20220624,000000,19.585,19.6834,19.4571,19.5868,169923.76548388,0
+EDOG.US,D,20220627,000000,19.6736,19.8114,19.6736,19.6875,70097.592195378,0
+EDOG.US,D,20220628,000000,19.9098,19.9393,19.6834,19.7031,33504.348655569,0
+EDOG.US,D,20220629,000000,19.6736,19.7129,19.6736,19.6837,4725.8059561185,0
+EDOG.US,D,20220630,000000,19.4669,19.6144,19.4669,19.5063,13169.462695603,0
+EDOG.US,D,20220701,000000,19.2869,19.4767,19.2405,19.3488,7107.5064852825,0
+EDOG.US,D,20220705,000000,18.8666,19.1716,18.8331,19.1323,11636.192175762,0
+EDOG.US,D,20220706,000000,18.9551,18.9551,18.8764,18.9113,8272.954653777,0
+EDOG.US,D,20220707,000000,19.2209,19.3685,19.2209,19.2711,5240.960464773,0
+EDOG.US,D,20220708,000000,19.2307,19.3094,19.2307,19.2602,2396.9417868165,0
+EDOG.US,D,20220711,000000,18.9945,18.9945,18.9256,18.9305,1148.174743155,0
+EDOG.US,D,20220712,000000,18.8863,18.9158,18.814,18.814,15062.426896044,0
+EDOG.US,D,20220713,000000,18.6599,18.8567,18.6599,18.8469,2306.510324745,0
+EDOG.US,D,20220714,000000,18.4753,18.6205,18.4729,18.6199,1291.4425650885,0
+EDOG.US,D,20220715,000000,18.6205,18.9,18.6205,18.9,12749.820068238,0
+EDOG.US,D,20220718,000000,19.2012,19.3882,19.0043,19.0151,7998.612016032,0
+EDOG.US,D,20220719,000000,19.3193,19.3193,19.2701,19.2701,763.0789664685,0
+EDOG.US,D,20220720,000000,19.2405,19.2996,19.1923,19.2225,4413.868216164,0
+EDOG.US,D,20220721,000000,19.2602,19.4472,19.2602,19.3713,5331.3919268445,0
+EDOG.US,D,20220722,000000,19.3685,19.3783,19.1959,19.1959,3281.950814505,0
+EDOG.US,D,20220725,000000,19.3094,19.4767,19.3094,19.3987,6697.0086125085,0
+EDOG.US,D,20220726,000000,19.4374,19.4472,19.2996,19.3026,22734.875998312,0
+EDOG.US,D,20220727,000000,19.5456,19.7917,19.5358,19.7806,3270.7738922265,0
+EDOG.US,D,20220728,000000,19.8606,19.9393,19.6933,19.9155,6402.3442978935,0
+EDOG.US,D,20220729,000000,19.7228,19.8999,19.7228,19.8606,6915.466638861,0
+EDOG.US,D,20220801,000000,19.8532,19.9098,19.8212,19.8606,1457.064231579,0
+EDOG.US,D,20220802,000000,19.8114,19.8114,19.6154,19.6154,7027.235861646,0
+EDOG.US,D,20220803,000000,19.6145,19.6834,19.585,19.6834,5766.2758118625,0
+EDOG.US,D,20220804,000000,19.8999,19.9191,19.8999,19.9191,506.009754063,0
+EDOG.US,D,20220805,000000,19.895,19.9346,19.8901,19.9346,508.04192175,0
+EDOG.US,D,20220808,000000,20.1755,20.1755,20.0279,20.0771,14096.131160875,0
+EDOG.US,D,20220809,000000,20.0994,20.0994,20.0672,20.0869,10178.111860339,0
+EDOG.US,D,20220810,000000,20.3527,20.402,20.3527,20.3723,2344.1054269545,0
+EDOG.US,D,20220811,000000,20.6381,20.6381,20.4659,20.4659,1655.2005810615,0
+EDOG.US,D,20220812,000000,20.5003,20.6873,20.5003,20.6873,2018.9585970345,0
+EDOG.US,D,20220815,000000,20.4609,20.5003,20.4609,20.5003,812.8670748,0
+EDOG.US,D,20220816,000000,20.4904,20.6381,20.4904,20.6381,1445.8873093005,0
+EDOG.US,D,20220817,000000,20.4806,20.5446,20.4708,20.5446,473.495071071,0
+EDOG.US,D,20220818,000000,20.4904,20.4904,20.3927,20.4215,1213.204109139,0
+EDOG.US,D,20220819,000000,20.1755,20.1755,20.1361,20.1657,2918.192798532,0
+EDOG.US,D,20220822,000000,19.9797,20.0555,19.9797,20.0555,753.934211877,0
+EDOG.US,D,20220823,000000,20.333,20.3625,20.333,20.3625,646.229324466,0
+EDOG.US,D,20220824,000000,20.146,20.3133,20.146,20.2739,2816.584414182,0
+EDOG.US,D,20220825,000000,20.4992,20.4992,20.4992,20.4992,62.997198297,0
+EDOG.US,D,20220826,000000,20.5692,20.5692,20.2548,20.2548,2120.5669813845,0
+EDOG.US,D,20220829,000000,20.2099,20.2739,20.205,20.2304,8855.1706961025,0
+EDOG.US,D,20220830,000000,20.1263,20.146,19.9786,20.0574,1419.4691293695,0
+EDOG.US,D,20220831,000000,19.9393,19.9491,19.772,19.772,1852.3208467005,0
+EDOG.US,D,20220901,000000,19.5998,19.6834,19.5998,19.6647,3542.068278441,0
+EDOG.US,D,20220902,000000,19.8262,19.9688,19.8212,19.8704,8213.0057070105,0
+EDOG.US,D,20220906,000000,19.8409,19.8409,19.8343,19.8343,723.451696572,0
+EDOG.US,D,20220907,000000,20.0771,20.181,20.0771,20.181,659.4384144315,0
+EDOG.US,D,20220908,000000,20.146,20.165,20.1361,20.165,2835.8900072085,0
+EDOG.US,D,20220909,000000,20.4511,20.4806,20.4412,20.4623,980.5209089775,0
+EDOG.US,D,20220912,000000,20.6577,20.8743,20.6577,20.8176,10210.626543331,0
+EDOG.US,D,20220913,000000,20.205,20.3133,19.9842,19.9842,1647.0719103135,0
+EDOG.US,D,20220914,000000,20.1558,20.1827,20.1361,20.1827,938.861471394,0
+EDOG.US,D,20220915,000000,19.772,19.772,19.7563,19.7563,181.8790079865,0
+EDOG.US,D,20220916,000000,19.585,19.6572,19.585,19.6572,3684.320016531,0
+EDOG.US,D,20220919,000000,19.4571,19.6458,19.438,19.6458,37210.006432813,0
+EDOG.US,D,20220920,000000,19.5161,19.5456,19.4669,19.5099,1409.3082909345,0
+EDOG.US,D,20220921,000000,19.5653,19.5653,19.274,19.274,139.2034865595,0
+EDOG.US,D,20220922,000000,19.41,19.41,19.28,19.3765,116457,0
+EDOG.US,D,20220923,000000,19.02,19.02,18.76,18.8336,13618,0
+EDOG.US,D,20220926,000000,18.68,18.68,18.47,18.48,2574,0
+EDOG.US,D,20220927,000000,18.58,18.63,18.415,18.4351,5201,0
+EDOG.US,D,20220928,000000,18.29,18.4829,18.29,18.4829,3689,0
+EDOG.US,D,20220929,000000,18.19,18.19,17.95,18.0805,1210,0
+EDOG.US,D,20220930,000000,18.07,18.13,18.0378,18.0378,5161,0
+EDOG.US,D,20221003,000000,18.24,18.56,18.24,18.53,11378,0
+EDOG.US,D,20221004,000000,18.9,19,18.9,18.9331,2613,0
+EDOG.US,D,20221005,000000,18.8,18.92,18.74,18.86,2418,0
+EDOG.US,D,20221006,000000,19,19,18.85,18.85,2418,0
+EDOG.US,D,20221007,000000,18.65,18.65,18.51,18.5316,1778,0
+EDOG.US,D,20221010,000000,18.56,18.66,18.54,18.57,35408,0
+EDOG.US,D,20221011,000000,18.55,18.59,18.4534,18.4534,2060,0
+EDOG.US,D,20221012,000000,18.35,18.3566,18.32,18.3566,11517,0
+EDOG.US,D,20221013,000000,18.26,18.63,18.26,18.5464,90917,0
+EDOG.US,D,20221014,000000,18.52,18.53,18.24,18.24,9420,0
+EDOG.US,D,20221017,000000,18.74,18.8398,18.74,18.759,2822,0
+EDOG.US,D,20221018,000000,18.87,18.87,18.78,18.82,1387,0
+EDOG.US,D,20221019,000000,18.82,18.83,18.73,18.77,5344,0
+EDOG.US,D,20221020,000000,19.0899,19.0899,18.8797,18.8797,1026,0
+EDOG.US,D,20221021,000000,18.9,19.2032,18.9,19.2032,3157,0
+EDOG.US,D,20221024,000000,18.94,18.98,18.85,18.951,71197,0
+EDOG.US,D,20221025,000000,18.99,19.1499,18.97,19.1225,20514,0
+EDOG.US,D,20221026,000000,19.36,19.37,19.28,19.28,10840,0
+EDOG.US,D,20221027,000000,19.35,19.36,19.3,19.3152,1793,0
+EDOG.US,D,20221028,000000,19.26,19.3301,19.18,19.29,70566,0
+EDOG.US,D,20221031,000000,19.12,19.2967,19.12,19.2967,3923,0
+EDOG.US,D,20221101,000000,19.37,19.49,19.37,19.46,2177,0
+EDOG.US,D,20221102,000000,19.39,19.39,19.273,19.273,2345,0
+EDOG.US,D,20221103,000000,19.08,19.2561,19.08,19.2561,356,0
+EDOG.US,D,20221104,000000,19.79,19.87,19.7016,19.87,1871,0
+EDOG.US,D,20221107,000000,20,20,19.91,20,6858,0
+EDOG.US,D,20221108,000000,20,20.18,19.99,20.134,1247,0
+EDOG.US,D,20221109,000000,20.135,20.135,19.9219,19.9219,3933,0
+EDOG.US,D,20221110,000000,20.44,20.5,20.37,20.5,3412,0
+EDOG.US,D,20221111,000000,20.58,20.69,20.52,20.69,2736,0
+EDOG.US,D,20221114,000000,20.76,20.83,20.7462,20.7462,5277,0
+EDOG.US,D,20221115,000000,20.99,20.99,20.7,20.8,2152,0
+EDOG.US,D,20221116,000000,20.6,20.6,20.4575,20.464,780,0
+EDOG.US,D,20221117,000000,20.11,20.28,20.01,20.28,6396,0
+EDOG.US,D,20221118,000000,20.3097,20.3097,20.24,20.2762,1360,0
+EDOG.US,D,20221121,000000,20.27,20.31,20.27,20.31,228,0
+EDOG.US,D,20221122,000000,20.49,20.58,20.41,20.48,4459,0
+EDOG.US,D,20221123,000000,20.6506,20.66,20.5544,20.66,4005,0
+EDOG.US,D,20221125,000000,20.9097,20.9097,20.9097,20.9097,9,0
+EDOG.US,D,20221128,000000,20.96,20.96,20.8523,20.8523,466,0
+EDOG.US,D,20221129,000000,21.03,21.03,21.01,21.0153,2917,0
+EDOG.US,D,20221130,000000,21.2,21.2835,21.06,21.2835,7853,0
+EDOG.US,D,20221201,000000,21.175,21.24,21.175,21.2118,493,0
+EDOG.US,D,20221202,000000,21.105,21.17,21.01,21.0781,4570,0
+EDOG.US,D,20221205,000000,20.97,21,20.8193,20.8193,3089,0
+EDOG.US,D,20221206,000000,20.92,20.9735,20.87,20.9735,7436,0
+EDOG.US,D,20221207,000000,20.87,20.92,20.85,20.8591,1581,0
+EDOG.US,D,20221208,000000,20.93,20.98,20.8985,20.8999,5479,0
+EDOG.US,D,20221209,000000,20.8131,20.8131,20.8131,20.8131,12,0
+EDOG.US,D,20221212,000000,20.7958,20.7958,20.7958,20.7958,83,0
+EDOG.US,D,20221213,000000,21.08,21.08,20.911,20.934,6589,0
+EDOG.US,D,20221214,000000,20.88,20.88,20.701,20.7764,4241,0
+EDOG.US,D,20221215,000000,20.655,20.655,20.47,20.4801,4415,0
+EDOG.US,D,20221216,000000,20.44,20.44,20.365,20.4142,3156,0
+EDOG.US,D,20221219,000000,20.3625,20.3625,20.3625,20.3625,38,0
+EDOG.US,D,20221220,000000,20.46,20.46,20.4,20.43,7200,0
+EDOG.US,D,20221221,000000,20.59,20.6987,20.57,20.6987,2917,0
+EDOG.US,D,20221222,000000,20.3507,20.3507,20.3507,20.3507,153,0
+EDOG.US,D,20221223,000000,20.47,20.5186,20.47,20.5186,6369,0
+EDOG.US,D,20221227,000000,20.56,20.56,20.491,20.5559,2182,0
+EDOG.US,D,20221228,000000,20.448,20.52,20.448,20.4506,651,0
+EDOG.US,D,20221229,000000,20.86,20.88,20.83,20.83,2012,0
+EDOG.US,D,20221230,000000,20.74,20.8,20.65,20.7251,3218,0
+EDOG.US,D,20230103,000000,20.72,20.72,20.55,20.57,3769,0
+EDOG.US,D,20230104,000000,20.74,20.8401,20.7,20.75,29933,0
+EDOG.US,D,20230105,000000,20.4699,20.62,20.4699,20.5977,2072,0
+EDOG.US,D,20230106,000000,20.83,21.09,20.75,21.09,9017,0
+EDOG.US,D,20230109,000000,21.24,21.24,21.1858,21.189,2335,0
+EDOG.US,D,20230110,000000,21.1599,21.2538,21.1493,21.2538,983,0
+EDOG.US,D,20230111,000000,21.2695,21.3169,21.2695,21.3169,816,0
+EDOG.US,D,20230112,000000,21.4944,21.4944,21.4723,21.4723,494,0
+EDOG.US,D,20230113,000000,21.41,21.54,21.41,21.54,7608,0
+EDOG.US,D,20230117,000000,21.4889,21.59,21.4889,21.59,15512,0
+EDOG.US,D,20230118,000000,21.83,21.86,21.6154,21.66,143742,0
+EDOG.US,D,20230119,000000,21.79,21.91,21.62,21.83,36222,0
+EDOG.US,D,20230120,000000,21.891,22.14,21.891,22.07,11857,0
+EDOG.US,D,20230123,000000,22.3,22.37,22.19,22.19,10207,0
+EDOG.US,D,20230124,000000,22.15,22.33,22.15,22.26,2435,0
+EDOG.US,D,20230125,000000,22.155,22.197,22.155,22.197,5420,0
+EDOG.US,D,20230126,000000,22.165,22.1892,22.109,22.1892,1122,0
+EDOG.US,D,20230127,000000,22.09,22.09,22.0863,22.0863,359,0
+EDOG.US,D,20230130,000000,21.94,21.95,21.89,21.89,3213,0
+EDOG.US,D,20230131,000000,21.83,21.9065,21.83,21.9065,5524,0
+EDOG.US,D,20230201,000000,21.93,22.1186,21.91,22.1186,3062,0
+EDOG.US,D,20230202,000000,22.2162,22.2162,22.1091,22.1091,1627,0
+EDOG.US,D,20230203,000000,22.04,22.04,21.7805,21.7805,7397,0
+EDOG.US,D,20230206,000000,21.55,21.55,21.46,21.525,1111,0
+EDOG.US,D,20230207,000000,21.62,21.68,21.62,21.6625,1456,0
+EDOG.US,D,20230208,000000,21.62,21.67,21.61,21.6133,3044,0
+EDOG.US,D,20230209,000000,21.5,21.5007,21.4657,21.4657,2078,0
+EDOG.US,D,20230210,000000,21.5328,21.5328,21.5328,21.5328,177,0
+EDOG.US,D,20230213,000000,21.53,21.76,21.53,21.6484,8439,0
+EDOG.US,D,20230214,000000,21.74,21.74,21.67,21.6822,5116,0
+EDOG.US,D,20230215,000000,21.48,21.5776,21.48,21.5776,2738,0
+EDOG.US,D,20230216,000000,21.637,21.6404,21.637,21.6404,252,0
+EDOG.US,D,20230217,000000,21.54,21.54,21.5255,21.5255,557,0
+EDOG.US,D,20230221,000000,21.43,21.47,21.34,21.3718,1713,0
+EDOG.US,D,20230222,000000,21.44,21.44,21.3514,21.3514,542,0
+EDOG.US,D,20230223,000000,21.54,21.54,21.42,21.4773,1081,0
+EDOG.US,D,20230224,000000,21.117,21.1795,21.117,21.1795,174,0
+EDOG.US,D,20230227,000000,21.2877,21.2877,21.2,21.21,1457,0
+EDOG.US,D,20230228,000000,21.2765,21.2765,21.1959,21.1959,2509,0
+EDOG.US,D,20230301,000000,21.48,21.5399,21.475,21.4948,3093,0
+EDOG.US,D,20230302,000000,21.5499,21.66,21.54,21.6123,1732,0
+EDOG.US,D,20230303,000000,21.75,21.8587,21.75,21.8587,211,0
+EDOG.US,D,20230306,000000,21.88,21.95,21.88,21.9465,649,0
+EDOG.US,D,20230307,000000,21.54,21.56,21.5045,21.5226,2854,0
+EDOG.US,D,20230308,000000,21.66,21.66,21.62,21.6297,663,0
+EDOG.US,D,20230309,000000,21.64,21.64,21.4998,21.4998,1943,0
+EDOG.US,D,20230310,000000,21.58,21.58,21.415,21.415,1103,0
+EDOG.US,D,20230313,000000,21.38,21.38,21.13,21.1808,8691,0
+EDOG.US,D,20230314,000000,21.09,21.1,20.9927,20.9927,707,0
+EDOG.US,D,20230315,000000,20.685,20.7506,20.6701,20.7506,963,0
+EDOG.US,D,20230316,000000,20.65,20.94,20.65,20.93,1956,0
+EDOG.US,D,20230317,000000,20.97,20.97,20.9073,20.9073,459,0
+EDOG.US,D,20230320,000000,20.905,20.905,20.86,20.8752,844,0
+EDOG.US,D,20230321,000000,20.96,21.0213,20.96,21.0213,2287,0
+EDOG.US,D,20230322,000000,21.08,21.1,21.0401,21.0401,1653,0
+EDOG.US,D,20230323,000000,20.94,20.9838,20.94,20.9838,1142,0
+EDOG.US,D,20230324,000000,20.85,20.97,20.85,20.97,5834,0
+EDOG.US,D,20230327,000000,21.02,21.05,20.965,21.0335,1665,0
+EDOG.US,D,20230328,000000,21.27,21.3094,21.27,21.2892,2339,0
+EDOG.US,D,20230329,000000,21.4644,21.4644,21.43,21.4489,2119,0
+EDOG.US,D,20230330,000000,21.6,21.74,21.6,21.73,104428,0
+EDOG.US,D,20230331,000000,21.72,21.85,21.71,21.7337,20215,0
+EDOG.US,D,20230403,000000,21.6698,21.7097,21.6,21.7097,3788,0
+EDOG.US,D,20230404,000000,21.71,21.7568,21.71,21.7568,535,0
+EDOG.US,D,20230405,000000,21.64,21.659,21.6382,21.6382,2543,0
+EDOG.US,D,20230406,000000,21.64,21.64,21.64,21.64,242,0
+EDOG.US,D,20230410,000000,21.5374,21.6666,21.5374,21.6666,2219,0
+EDOG.US,D,20230411,000000,21.9825,22.03,21.965,21.9875,2434,0
+EDOG.US,D,20230412,000000,22.1201,22.1201,22.0597,22.0597,562,0
+EDOG.US,D,20230413,000000,22.2054,22.27,22.1945,22.1945,689,0
+EDOG.US,D,20230414,000000,21.99,22.0934,21.97,22.0934,1162,0
+EDOG.US,D,20230417,000000,22.0912,22.0912,22.0912,22.0912,13,0
+EDOG.US,D,20230418,000000,22.16,22.22,22.12,22.2,4253,0
+EDOG.US,D,20230419,000000,22.03,22.03,21.86,21.9037,2393,0
+EDOG.US,D,20230420,000000,22.04,22.04,21.9626,21.9626,585,0
+EDOG.US,D,20230421,000000,21.83,21.83,21.77,21.819,5481,0
+EDOG.US,D,20230424,000000,21.91,21.92,21.88,21.9195,1368,0
+EDOG.US,D,20230425,000000,21.79,21.79,21.6757,21.6757,462,0
+EDOG.US,D,20230426,000000,21.75,21.775,21.73,21.7745,1418,0
+EDOG.US,D,20230427,000000,21.76,21.8418,21.76,21.8418,232,0
+EDOG.US,D,20230428,000000,21.9101,21.9101,21.9101,21.9101,15,0
+EDOG.US,D,20230501,000000,21.83,21.89,21.75,21.8247,24950,0
+EDOG.US,D,20230502,000000,21.5508,21.6499,21.5508,21.6203,452,0
+EDOG.US,D,20230503,000000,21.7,21.7193,21.7,21.7193,319,0
+EDOG.US,D,20230504,000000,21.705,21.7885,21.6804,21.7885,1377,0
+EDOG.US,D,20230505,000000,21.84,22.04,21.84,22.04,494,0
+EDOG.US,D,20230508,000000,22.27,22.27,22.201,22.215,1609,0
+EDOG.US,D,20230509,000000,22.208,22.2899,22.185,22.2024,1595,0
+EDOG.US,D,20230510,000000,22.23,22.23,22.23,22.23,156,0
+EDOG.US,D,20230511,000000,21.85,21.9099,21.8101,21.9099,479,0
+EDOG.US,D,20230512,000000,21.82,21.82,21.82,21.82,195,0
+EDOG.US,D,20230515,000000,21.86,21.9217,21.86,21.9217,2983,0
+EDOG.US,D,20230516,000000,21.7275,21.7275,21.6412,21.6412,304,0
+EDOG.US,D,20230517,000000,21.57,21.6415,21.57,21.6346,2677,0
+EDOG.US,D,20230518,000000,21.535,21.535,21.535,21.535,59,0
+EDOG.US,D,20230519,000000,21.8,21.81,21.4625,21.4625,6482,0
+EDOG.US,D,20230522,000000,21.46,21.54,21.43,21.4858,6607,0
+EDOG.US,D,20230523,000000,21.3701,21.3701,21.28,21.28,488,0
+EDOG.US,D,20230524,000000,21.18,21.24,21.12,21.1394,1561,0
+EDOG.US,D,20230525,000000,21.005,21.029,20.95,21.029,3875,0
+EDOG.US,D,20230526,000000,21.12,21.1632,21.111,21.1632,391,0
+EDOG.US,D,20230530,000000,21.03,21.03,20.92,21.0038,4312,0
+EDOG.US,D,20230531,000000,20.77,20.8966,20.77,20.8966,355,0
+EDOG.US,D,20230601,000000,21.13,21.131,21.13,21.131,134,0
+EDOG.US,D,20230602,000000,21.41,21.4474,21.38,21.4474,1148,0
+EDOG.US,D,20230605,000000,21.5,21.5,21.4704,21.4704,67,0
+EDOG.US,D,20230606,000000,21.67,21.6928,21.67,21.6928,5421,0
+EDOG.US,D,20230607,000000,21.65,21.78,21.59,21.6,105556,0
+EDOG.US,D,20230608,000000,21.67,21.8,21.67,21.78,37632,0
+EDOG.US,D,20230609,000000,21.84,21.91,21.84,21.91,453,0
+EDOG.US,D,20230612,000000,21.92,21.92,21.8499,21.91,1189,0
+EDOG.US,D,20230613,000000,21.92,21.92,21.83,21.8918,7245,0
+EDOG.US,D,20230614,000000,22.01,22.11,21.97,22.0252,56437,0
+EDOG.US,D,20230615,000000,22.3,22.35,22.3,22.35,1233,0
+EDOG.US,D,20230616,000000,22.3284,22.3284,22.3284,22.3284,165,0
+EDOG.US,D,20230620,000000,21.97,22.0181,21.95,22.0181,29294,0
+EDOG.US,D,20230621,000000,21.9115,22.0008,21.91,22.0008,814,0
+EDOG.US,D,20230622,000000,21.33,21.33,21.19,21.2452,2282,0
+EDOG.US,D,20230623,000000,21.01,21.05,20.98,20.98,843,0
+EDOG.US,D,20230626,000000,21.16,21.175,21.085,21.1306,47884,0
+EDOG.US,D,20230627,000000,21.26,21.26,21.08,21.1546,3480,0
+EDOG.US,D,20230628,000000,21.01,21.01,20.97,20.97,807,0
+EDOG.US,D,20230629,000000,20.9307,21.0106,20.921,21.0106,2443,0
+EDOG.US,D,20230630,000000,21.225,21.24,21.199,21.199,7798,0
+EDOG.US,D,20230703,000000,21.345,21.3837,21.345,21.345,438,0
+EDOG.US,D,20230705,000000,21.34,21.34,21.2563,21.2848,1422,0
+EDOG.US,D,20230706,000000,20.995,20.995,20.8501,20.9377,3472,0
+EDOG.US,D,20230707,000000,20.97,21.175,20.97,21.15,3917,0
+EDOG.US,D,20230710,000000,21.13,21.17,21.05,21.15,9254,0
+EDOG.US,D,20230711,000000,21.13,21.28,21.13,21.28,2588,0
+EDOG.US,D,20230712,000000,21.51,21.62,21.51,21.62,29271,0
+EDOG.US,D,20230713,000000,21.77,21.87,21.77,21.87,2117,0
+EDOG.US,D,20230714,000000,21.8897,21.8897,21.84,21.87,807,0
+EDOG.US,D,20230717,000000,21.78,21.9282,21.77,21.9282,4050,0
+EDOG.US,D,20230718,000000,21.9786,22.0599,21.9723,22.0044,4822,0
+EDOG.US,D,20230719,000000,22,22.0579,22,22.0579,364,0
+EDOG.US,D,20230720,000000,21.919,21.92,21.86,21.86,990,0
+EDOG.US,D,20230721,000000,21.9401,22.01,21.92,21.9227,4255,0
+EDOG.US,D,20230724,000000,22.08,22.18,22.08,22.1294,1707,0
+EDOG.US,D,20230725,000000,22.25,22.26,22.2244,22.2244,953,0
+EDOG.US,D,20230726,000000,22.29,22.4599,22.29,22.4449,1607,0
+EDOG.US,D,20230727,000000,22.41,22.46,22.2647,22.2647,2280,0
+EDOG.US,D,20230728,000000,22.41,22.51,22.41,22.51,1399,0
+EDOG.US,D,20230731,000000,22.6508,22.6508,22.6508,22.6508,243,0
+EDOG.US,D,20230801,000000,22.4599,22.4599,22.41,22.4351,744,0
+EDOG.US,D,20230802,000000,22.29,22.29,22.065,22.065,21186,0
+EDOG.US,D,20230803,000000,21.92,22.02,21.92,21.9588,806,0
+EDOG.US,D,20230804,000000,22.07,22.149,22.02,22.02,4754,0
+EDOG.US,D,20230807,000000,22.04,22.04,21.956,22.02,1733,0
+EDOG.US,D,20230808,000000,21.76,21.87,21.76,21.835,1469,0
+EDOG.US,D,20230809,000000,21.9099,21.91,21.8009,21.875,2942,0
+EDOG.US,D,20230810,000000,21.99,21.99,21.945,21.945,1485,0
+EDOG.US,D,20230811,000000,21.84,21.84,21.75,21.7748,7851,0
+EDOG.US,D,20230814,000000,21.66,21.7,21.49,21.7,6767,0
+EDOG.US,D,20230815,000000,21.45,21.529,21.45,21.48,643,0
+EDOG.US,D,20230816,000000,21.44,21.44,21.415,21.415,503,0
+EDOG.US,D,20230817,000000,21.59,21.59,21.33,21.37,3072,0
+EDOG.US,D,20230818,000000,21.24,21.38,21.24,21.3711,4027,0
+EDOG.US,D,20230821,000000,21.31,21.41,21.3,21.365,2104,0
+EDOG.US,D,20230822,000000,21.4512,21.52,21.4508,21.48,1916,0
+EDOG.US,D,20230823,000000,21.75,21.8199,21.705,21.7605,1639,0
+EDOG.US,D,20230824,000000,21.76,21.76,21.5621,21.5621,2764,0
+EDOG.US,D,20230825,000000,21.54,21.65,21.491,21.648,1866,0
+EDOG.US,D,20230828,000000,21.74,21.74,21.68,21.705,829,0
+EDOG.US,D,20230829,000000,21.77,21.8752,21.77,21.8752,3229,0
+EDOG.US,D,20230830,000000,21.99,21.99,21.81,21.8254,8964,0
+EDOG.US,D,20230831,000000,21.6,21.6059,21.46,21.464,45236,0
+EDOG.US,D,20230901,000000,21.65,21.65,21.55,21.6179,209,0
+EDOG.US,D,20230905,000000,21.36,21.3718,21.32,21.3207,1393,0
+EDOG.US,D,20230906,000000,21.3099,21.3099,21.2701,21.2701,368,0
+EDOG.US,D,20230907,000000,21.17,21.17,21.1496,21.1496,1619,0
+EDOG.US,D,20230908,000000,21.19,21.19,21.13,21.1855,1359,0
+EDOG.US,D,20230911,000000,21.3547,21.3547,21.3524,21.3524,196,0
+EDOG.US,D,20230912,000000,21.2794,21.2943,21.2794,21.2943,311,0
+EDOG.US,D,20230913,000000,21.4198,21.4245,21.4198,21.4245,208,0
+EDOG.US,D,20230914,000000,21.5899,21.61,21.51,21.61,718,0
+EDOG.US,D,20230915,000000,21.48,21.48,21.4017,21.44,5331,0
+EDOG.US,D,20230918,000000,21.37,21.41,21.3394,21.3394,1250,0
+EDOG.US,D,20230919,000000,21.365,21.429,21.365,21.3845,3474,0
+EDOG.US,D,20230920,000000,21.61,21.67,21.43,21.4447,5783,0
+EDOG.US,D,20230921,000000,20.65,20.65,20.5,20.5,1576,0
+EDOG.US,D,20230922,000000,20.81,20.82,20.65,20.67,4146,0
+EDOG.US,D,20230925,000000,20.595,20.61,20.54,20.59,3942,0
+EDOG.US,D,20230926,000000,20.43,20.43,20.25,20.25,666,0
+EDOG.US,D,20230927,000000,20.28,20.28,20.1201,20.1852,4544,0
+EDOG.US,D,20230928,000000,20.18,20.2892,20.18,20.2892,650,0
+EDOG.US,D,20230929,000000,20.26,20.3122,20.1819,20.1951,2412,0
+EDOG.US,D,20231002,000000,20,20.03,19.9618,19.9618,2807,0
+EDOG.US,D,20231003,000000,19.87,19.87,19.58,19.67,5321,0
+EDOG.US,D,20231004,000000,19.67,19.67,19.61,19.6311,3721,0
+EDOG.US,D,20231005,000000,19.61,19.61,19.49,19.5806,3926,0
+EDOG.US,D,20231006,000000,19.48,19.7342,19.48,19.7342,4363,0
+EDOG.US,D,20231009,000000,19.68,19.7278,19.5077,19.685,3227,0
+EDOG.US,D,20231010,000000,19.9511,20.02,19.9511,20.02,368,0
+EDOG.US,D,20231011,000000,20.2,20.2257,20.1355,20.1355,922,0
+EDOG.US,D,20231012,000000,20.04,20.04,19.75,19.8808,3236,0
+EDOG.US,D,20231013,000000,19.94,19.94,19.8372,19.85,1590,0
+EDOG.US,D,20231016,000000,19.87,20.08,19.87,20.04,2251,0
+EDOG.US,D,20231017,000000,20.05,20.22,20.05,20.105,6557,0
+EDOG.US,D,20231018,000000,20.1035,20.1035,19.9401,19.9607,6135,0
+EDOG.US,D,20231019,000000,19.82,20.03,19.7492,19.785,2318,0
+EDOG.US,D,20231020,000000,19.6404,19.65,19.5803,19.5803,638,0
+EDOG.US,D,20231023,000000,19.57,19.57,19.5544,19.5544,552,0
+EDOG.US,D,20231024,000000,19.62,19.7,19.62,19.665,28010,0
+EDOG.US,D,20231025,000000,19.62,19.63,19.605,19.605,1006,0
+EDOG.US,D,20231026,000000,19.6746,19.6746,19.6746,19.6746,19,0
+EDOG.US,D,20231027,000000,19.8,19.8,19.6516,19.6516,245,0
+EDOG.US,D,20231030,000000,19.836,19.836,19.64,19.7188,954,0
+EDOG.US,D,20231031,000000,19.5814,19.6586,19.5814,19.6586,679,0
+EDOG.US,D,20231101,000000,19.75,19.815,19.6515,19.815,3828,0
+EDOG.US,D,20231102,000000,20.11,20.1481,20.11,20.1481,341,0
+EDOG.US,D,20231103,000000,20.52,20.5317,20.52,20.5317,1193,0
+EDOG.US,D,20231106,000000,20.55,20.5697,20.5045,20.5204,4317,0
+EDOG.US,D,20231107,000000,20.375,20.47,20.375,20.436,613,0
+EDOG.US,D,20231108,000000,20.32,20.39,20.28,20.28,1301,0
+EDOG.US,D,20231109,000000,20.2601,20.3,20.065,20.065,1873,0
+EDOG.US,D,20231110,000000,20.011,20.1597,20.011,20.1597,879,0
+EDOG.US,D,20231113,000000,20.05,20.105,20.05,20.105,2676,0
+EDOG.US,D,20231114,000000,20.44,20.7205,20.44,20.7205,2130,0
+EDOG.US,D,20231115,000000,20.81,20.87,20.7713,20.7713,1007,0
+EDOG.US,D,20231116,000000,20.66,20.8,20.66,20.8,2139,0
+EDOG.US,D,20231117,000000,20.8,20.8071,20.765,20.765,366,0
+EDOG.US,D,20231120,000000,20.943,21.05,20.915,21.015,11757,0
+EDOG.US,D,20231121,000000,20.85,20.89,20.85,20.8879,4949,0
+EDOG.US,D,20231122,000000,20.74,20.82,20.74,20.8,1267,0
+EDOG.US,D,20231124,000000,20.82,20.8408,20.82,20.8408,140,0
+EDOG.US,D,20231127,000000,20.83,20.885,20.83,20.885,659,0
+EDOG.US,D,20231128,000000,21.02,21.0562,21,21.0562,5555,0
+EDOG.US,D,20231129,000000,20.9073,20.9073,20.865,20.865,456,0
+EDOG.US,D,20231130,000000,20.8472,20.8681,20.81,20.8587,641,0
+EDOG.US,D,20231201,000000,21.0995,21.1415,21.0995,21.1415,132,0
+EDOG.US,D,20231204,000000,21,21.02,20.9,20.9784,2361,0
+EDOG.US,D,20231205,000000,20.83,20.925,20.8209,20.925,2342,0
+EDOG.US,D,20231206,000000,21.06,21.06,20.9401,20.9401,3487,0
+EDOG.US,D,20231207,000000,20.9077,20.9237,20.9077,20.9237,537,0
+EDOG.US,D,20231208,000000,20.82,20.8937,20.82,20.8937,813,0
+EDOG.US,D,20231211,000000,20.76,20.76,20.71,20.7474,8705,0
+EDOG.US,D,20231212,000000,20.7,20.745,20.7,20.7445,1022,0
+EDOG.US,D,20231213,000000,20.62,21.0289,20.58,21.0289,7047,0
+EDOG.US,D,20231214,000000,21.3599,21.43,21.34,21.4072,1800,0
+EDOG.US,D,20231215,000000,21.36,21.42,21.35,21.36,11295,0
+EDOG.US,D,20231218,000000,21.33,21.46,21.31,21.4294,1589,0
+EDOG.US,D,20231219,000000,21.6,21.6132,21.59,21.6025,1197,0
+EDOG.US,D,20231220,000000,21.64,21.64,21.314,21.314,7939,0
+EDOG.US,D,20231221,000000,21.41,21.43,21.27,21.4038,4429,0
+EDOG.US,D,20231222,000000,21.53,21.53,21.46,21.499,1236,0
+EDOG.US,D,20231226,000000,21.64,21.67,21.5202,21.6003,2786,0
+EDOG.US,D,20231227,000000,21.695,21.78,21.695,21.7337,1892,0
+EDOG.US,D,20231228,000000,21.779,21.779,21.6478,21.6478,1134,0
+EDOG.US,D,20231229,000000,21.63,21.66,21.63,21.6466,7120,0
+EDOG.US,D,20240102,000000,21.7399,21.7399,21.57,21.6494,1643,0
+EDOG.US,D,20240103,000000,21.56,21.5807,21.4764,21.4764,2881,0
+EDOG.US,D,20240104,000000,21.52,21.53,21.52,21.5247,1032,0
+EDOG.US,D,20240105,000000,21.665,21.73,21.64,21.6447,2034,0
+EDOG.US,D,20240108,000000,21.53,21.66,21.53,21.6537,2946,0
+EDOG.US,D,20240109,000000,21.435,21.48,21.4341,21.4341,1977,0
+EDOG.US,D,20240110,000000,21.34,21.42,21.34,21.42,22028,0
+EDOG.US,D,20240111,000000,21.3302,21.3814,21.29,21.3814,1708,0
+EDOG.US,D,20240112,000000,21.64,21.7,21.59,21.6585,5910,0
+EDOG.US,D,20240116,000000,21.41,21.41,21.1691,21.1691,3618,0
+EDOG.US,D,20240117,000000,20.9199,20.9695,20.9,20.9352,6928,0
+EDOG.US,D,20240118,000000,20.93,21.0199,20.87,20.9753,15165,0
+EDOG.US,D,20240119,000000,20.9609,21.1081,20.9609,21.0839,5597,0
+EDOG.US,D,20240122,000000,21.0142,21.0142,20.9,20.9296,4035,0
+EDOG.US,D,20240123,000000,20.9127,21.01,20.9127,20.965,1373,0
+EDOG.US,D,20240124,000000,21.3155,21.3155,21.2151,21.2151,77616,0
+EDOG.US,D,20240125,000000,21.1987,21.3092,21.17,21.2908,143378,0
+EDOG.US,D,20240126,000000,21.355,21.41,21.32,21.3647,1477,0
+EDOG.US,D,20240129,000000,21.27,21.3541,21.25,21.3541,6170,0
+EDOG.US,D,20240130,000000,21.1737,21.2102,21.1737,21.2102,502,0
+EDOG.US,D,20240131,000000,21.29,21.31,21.1602,21.2,2071,0
+EDOG.US,D,20240201,000000,21.26,21.3114,21.26,21.3114,2244,0
+EDOG.US,D,20240202,000000,21.21,21.25,21.21,21.2445,827,0
+EDOG.US,D,20240205,000000,21.1474,21.1777,21.1474,21.1777,278,0
+EDOG.US,D,20240206,000000,21.5123,21.5268,21.5123,21.5268,406,0
+EDOG.US,D,20240207,000000,21.425,21.4428,21.425,21.4428,283,0
+EDOG.US,D,20240208,000000,21.1501,21.19,21.1473,21.1473,8611,0
+EDOG.US,D,20240209,000000,21.1,21.12,21.03,21.11,2973,0
+EDOG.US,D,20240212,000000,21.18,21.3028,21.15,21.2378,3591,0
+EDOG.US,D,20240213,000000,20.8981,20.95,20.8712,20.8712,1008,0
+EDOG.US,D,20240214,000000,21.05,21.13,21.05,21.1105,712,0
+EDOG.US,D,20240215,000000,21.245,21.25,21.245,21.25,660,0
+EDOG.US,D,20240216,000000,21.389,21.4061,21.3312,21.3634,922,0
+EDOG.US,D,20240220,000000,21.42,21.4381,21.42,21.4381,1491,0
+EDOG.US,D,20240221,000000,21.4092,21.4092,21.3986,21.3986,243,0
+EDOG.US,D,20240222,000000,21.459,21.5748,21.459,21.5748,494,0
+EDOG.US,D,20240223,000000,21.49,21.54,21.46,21.4974,1273,0
+EDOG.US,D,20240226,000000,21.41,21.41,21.29,21.3416,1897,0
+EDOG.US,D,20240227,000000,21.3697,21.41,21.3697,21.3895,2994,0
+EDOG.US,D,20240228,000000,21.23,21.24,21.1,21.1283,4102,0
+EDOG.US,D,20240229,000000,21.12,21.18,21.12,21.1526,3004,0
+EDOG.US,D,20240301,000000,21.1,21.205,21.1,21.1906,2905,0
+EDOG.US,D,20240304,000000,21.175,21.19,21.1252,21.1252,846,0
+EDOG.US,D,20240305,000000,21.0881,21.0881,21.0161,21.0161,948,0
+EDOG.US,D,20240306,000000,21.26,21.35,21.26,21.2947,1319,0
+EDOG.US,D,20240307,000000,21.35,21.3764,21.35,21.3653,758,0
+EDOG.US,D,20240308,000000,21.456,21.456,21.3397,21.3397,1350,0
+EDOG.US,D,20240311,000000,21.3556,21.3556,21.29,21.314,1661,0
+EDOG.US,D,20240312,000000,21.27,21.3706,21.27,21.3706,2375,0
+EDOG.US,D,20240313,000000,21.42,21.42,21.37,21.4049,1757,0
+EDOG.US,D,20240314,000000,21.37,21.41,21.37,21.3825,8022,0
+EDOG.US,D,20240315,000000,21.29,21.31,21.29,21.3,926,0
+EDOG.US,D,20240318,000000,21.29,21.29,21.1937,21.1937,462,0
+EDOG.US,D,20240319,000000,21.0596,21.0596,21.0525,21.0525,691,0
+EDOG.US,D,20240320,000000,21.06,21.303,21.06,21.303,702,0
+EDOG.US,D,20240321,000000,21.28,21.28,21.175,21.175,1399,0
+EDOG.US,D,20240322,000000,21.0696,21.0696,21.0522,21.0522,817,0
+EDOG.US,D,20240325,000000,21.1,21.1,21.03,21.05,2266,0
+EDOG.US,D,20240326,000000,21.06,21.1,21.0376,21.0376,1849,0
+EDOG.US,D,20240327,000000,21.08,21.13,21.05,21.1284,2099,0
+EDOG.US,D,20240328,000000,21.11,21.1788,21.1,21.1312,764,0
+EDOG.US,D,20240401,000000,21.0831,21.11,21.0201,21.085,3597,0
+EDOG.US,D,20240402,000000,21.19,21.2077,21.19,21.2077,457,0
+EDOG.US,D,20240403,000000,21.17,21.31,21.1401,21.2991,3935,0
+EDOG.US,D,20240404,000000,21.47,21.6,21.3503,21.3503,1356,0
+EDOG.US,D,20240405,000000,21.417,21.417,21.417,21.417,118,0
+EDOG.US,D,20240408,000000,21.58,21.58,21.5255,21.5255,823,0
+EDOG.US,D,20240409,000000,21.76,21.77,21.7196,21.7196,504,0
+EDOG.US,D,20240410,000000,21.51,21.51,21.4197,21.4197,1620,0
+EDOG.US,D,20240411,000000,21.38,21.51,21.38,21.461,914,0
+EDOG.US,D,20240412,000000,21.21,21.21,21.0491,21.0491,3236,0
+EDOG.US,D,20240415,000000,20.98,20.9901,20.891,20.891,684,0
+EDOG.US,D,20240416,000000,20.69,20.69,20.5888,20.5919,948,0
+EDOG.US,D,20240417,000000,20.6499,20.6499,20.53,20.5481,691,0
+EDOG.US,D,20240418,000000,20.605,20.605,20.48,20.5114,2791,0
+EDOG.US,D,20240419,000000,20.5084,20.55,20.5084,20.55,1527,0
+EDOG.US,D,20240422,000000,20.578,20.6914,20.578,20.6788,6947,0
+EDOG.US,D,20240423,000000,20.61,20.745,20.61,20.7172,3886,0
+EDOG.US,D,20240424,000000,20.6301,20.685,20.6,20.657,6875,0
+EDOG.US,D,20240425,000000,20.6602,20.7622,20.6602,20.7622,450,0
+EDOG.US,D,20240426,000000,20.81,20.8964,20.81,20.8964,648,0
+EDOG.US,D,20240429,000000,20.99,21.0686,20.98,21.0686,5776,0
+EDOG.US,D,20240430,000000,20.98,21.045,20.9232,20.9232,1033,0
+EDOG.US,D,20240501,000000,20.97,21.0883,20.97,20.9706,1891,0
+EDOG.US,D,20240502,000000,21.14,21.1847,21.13,21.1847,722,0
+EDOG.US,D,20240503,000000,21.4282,21.4282,21.4282,21.4282,41,0
+EDOG.US,D,20240506,000000,21.49,21.49,21.46,21.475,1124,0
+EDOG.US,D,20240507,000000,21.531,21.531,21.476,21.4772,988,0
+EDOG.US,D,20240508,000000,21.35,21.4767,21.35,21.4767,3863,0
+EDOG.US,D,20240509,000000,21.46,21.5949,21.46,21.5949,562,0
+EDOG.US,D,20240510,000000,21.6701,21.675,21.63,21.675,564,0
+EDOG.US,D,20240513,000000,21.8752,21.8752,21.76,21.8143,1589,0
+EDOG.US,D,20240514,000000,21.77,21.855,21.74,21.855,785,0
+EDOG.US,D,20240515,000000,21.92,22.08,21.87,22.04,7831,0
+EDOG.US,D,20240516,000000,22.1,22.2012,22.09,22.1632,1615,0
+EDOG.US,D,20240517,000000,22.2,22.305,22.2,22.287,1057,0
+EDOG.US,D,20240520,000000,22.31,22.3306,22.2801,22.3306,842,0
+EDOG.US,D,20240521,000000,22.25,22.25,22.1794,22.1955,1613,0
+EDOG.US,D,20240522,000000,22.0019,22.0357,22.0019,22.0357,2412,0
+EDOG.US,D,20240523,000000,21.861,21.9383,21.861,21.9383,285,0
+EDOG.US,D,20240524,000000,22.01,22.059,21.9918,21.9918,2073,0
+EDOG.US,D,20240528,000000,22.0941,22.0941,21.86,21.9314,42547,0
+EDOG.US,D,20240529,000000,21.6703,21.6846,21.635,21.6846,1527,0
+EDOG.US,D,20240530,000000,21.44,21.51,21.4,21.4804,6228,0
+EDOG.US,D,20240531,000000,21.37,21.4942,21.36,21.4942,2095,0
+EDOG.US,D,20240603,000000,21.41,21.49,21.2862,21.2862,2056,0
+EDOG.US,D,20240604,000000,21.19,21.26,21.13,21.1752,9532,0
+EDOG.US,D,20240605,000000,21.24,21.2934,21.24,21.2934,568,0
+EDOG.US,D,20240606,000000,21.4405,21.51,21.4355,21.4355,2869,0
+EDOG.US,D,20240607,000000,21.4386,21.4386,21.2748,21.2748,321,0
+EDOG.US,D,20240610,000000,21.13,21.2305,21.13,21.2305,1672,0
+EDOG.US,D,20240611,000000,21.05,21.05,20.95,21.005,1293,0
+EDOG.US,D,20240612,000000,21.105,21.105,21.0232,21.0232,1198,0
+EDOG.US,D,20240613,000000,21.0444,21.07,20.97,21.051,1623,0
+EDOG.US,D,20240614,000000,20.95,21.0471,20.95,21.0471,811,0
+EDOG.US,D,20240617,000000,20.96,21.035,20.91,21.035,3529,0
+EDOG.US,D,20240618,000000,21.23,21.355,21.23,21.355,803,0
+EDOG.US,D,20240620,000000,20.79,20.82,20.72,20.805,1778,0
+EDOG.US,D,20240621,000000,20.7452,20.7452,20.7452,20.7452,333,0
+EDOG.US,D,20240624,000000,20.88,20.97,20.84,20.87,5726,0
+EDOG.US,D,20240625,000000,20.85,20.85,20.69,20.7073,1733,0
+EDOG.US,D,20240626,000000,20.63,20.6545,20.602,20.6545,1120,0
+EDOG.US,D,20240627,000000,20.71,20.71,20.6494,20.6641,13501,0
+EDOG.US,D,20240628,000000,20.8168,20.8168,20.8168,20.8168,27,0
+EDOG.US,D,20240701,000000,20.87,20.8796,20.8,20.8,1331,0
+EDOG.US,D,20240702,000000,20.765,20.8289,20.75,20.8289,932,0
+EDOG.US,D,20240703,000000,21,21.16,21,21.0926,590,0
+EDOG.US,D,20240705,000000,21.07,21.2,21.07,21.183,1477,0
+EDOG.US,D,20240708,000000,21.13,21.2038,21.13,21.2038,443,0
+EDOG.US,D,20240709,000000,21.195,21.195,21.195,21.195,485,0
+EDOG.US,D,20240710,000000,21.2633,21.3325,21.2633,21.3325,311,0
+EDOG.US,D,20240711,000000,21.52,21.52,21.45,21.4846,4182,0
+EDOG.US,D,20240712,000000,21.67,21.685,21.66,21.685,508,0
+EDOG.US,D,20240715,000000,21.53,21.64,21.53,21.5759,5610,0
+EDOG.US,D,20240716,000000,21.56,21.63,21.52,21.63,2816,0
+EDOG.US,D,20240717,000000,21.48,21.5,21.45,21.4962,1151,0
+EDOG.US,D,20240718,000000,21.48,21.5,21.3599,21.3599,3615,0
+EDOG.US,D,20240719,000000,21.22,21.22,21.2027,21.2027,189,0
+EDOG.US,D,20240722,000000,21.33,21.38,21.33,21.3759,1006,0
+EDOG.US,D,20240723,000000,21.25,21.275,21.24,21.2455,2141,0
+EDOG.US,D,20240724,000000,21.19,21.19,21,21.0259,1444,0
+EDOG.US,D,20240725,000000,21,21.06,20.9694,20.9694,20975,0
+EDOG.US,D,20240726,000000,21.2,21.2,21.125,21.1347,3179,0
+EDOG.US,D,20240729,000000,21.1,21.1,21.0917,21.0917,483,0
+EDOG.US,D,20240730,000000,21.11,21.11,21.01,21.0885,2103,0
+EDOG.US,D,20240731,000000,21.3536,21.3536,21.3536,21.3536,229,0
+EDOG.US,D,20240801,000000,21.4696,21.4696,21.11,21.1312,691,0
+EDOG.US,D,20240802,000000,20.94,20.9698,20.9,20.9372,1595,0
+EDOG.US,D,20240805,000000,20.34,20.34,20.27,20.2877,2028,0
+EDOG.US,D,20240806,000000,20.5,20.509,20.4487,20.4487,901,0
+EDOG.US,D,20240807,000000,20.84,20.84,20.5889,20.5889,2593,0
+EDOG.US,D,20240808,000000,20.85,20.96,20.83,20.93,8647,0
+EDOG.US,D,20240809,000000,20.99,21.01,20.98,21.0082,2560,0
+EDOG.US,D,20240812,000000,21.07,21.07,21.02,21.0261,2051,0
+EDOG.US,D,20240813,000000,21.13,21.3357,21.13,21.3357,1400,0
+EDOG.US,D,20240814,000000,21.32,21.4,21.31,21.3515,2109,0
+EDOG.US,D,20240815,000000,21.4992,21.501,21.4992,21.501,222,0
+EDOG.US,D,20240816,000000,21.6001,21.64,21.53,21.6335,13735,0
+EDOG.US,D,20240819,000000,21.75,21.9699,21.75,21.9358,1873,0
+EDOG.US,D,20240820,000000,21.84,21.84,21.77,21.8144,2144,0
+EDOG.US,D,20240821,000000,21.82,21.87,21.82,21.87,1457,0
+EDOG.US,D,20240822,000000,21.76,21.76,21.635,21.6526,2366,0
+EDOG.US,D,20240823,000000,21.83,22.1234,21.7965,22.1234,1475,0
+EDOG.US,D,20240826,000000,22.1417,22.16,22.12,22.1284,2782,0
+EDOG.US,D,20240827,000000,22.06,22.1182,22.06,22.1182,1181,0
+EDOG.US,D,20240828,000000,22.11,22.11,22.04,22.0541,29731,0
+EDOG.US,D,20240829,000000,22.085,22.1267,22.0833,22.0833,4207,0
+EDOG.US,D,20240830,000000,21.99,22.0637,21.96,22.0637,1292,0
+EDOG.US,D,20240903,000000,21.6058,21.6058,21.6058,21.6058,209,0
+EDOG.US,D,20240904,000000,21.68,21.792,21.68,21.7214,756,0
+EDOG.US,D,20240905,000000,21.86,21.86,21.845,21.845,871,0
+EDOG.US,D,20240906,000000,21.92,21.92,21.602,21.6348,799,0
+EDOG.US,D,20240909,000000,21.6,21.6,21.5991,21.5991,530,0
+EDOG.US,D,20240910,000000,21.62,21.6354,21.54,21.6354,2664,0
+EDOG.US,D,20240911,000000,21.445,21.6086,21.445,21.6086,1652,0
+EDOG.US,D,20240912,000000,21.67,21.89,21.67,21.8876,19804,0
+EDOG.US,D,20240913,000000,22.0301,22.0488,22.01,22.0488,1288,0
+EDOG.US,D,20240916,000000,22.12,22.1324,22.05,22.1324,6367,0
+EDOG.US,D,20240917,000000,22.145,22.19,22.0901,22.1184,3944,0
+EDOG.US,D,20240918,000000,22.1,22.25,22.1,22.1099,2554,0
+EDOG.US,D,20240919,000000,22.27,22.36,22.27,22.3364,4585,0
+EDOG.US,D,20240920,000000,22.17,22.195,22.14,22.1905,593,0
+EDOG.US,D,20240923,000000,22.37,22.42,22.365,22.365,852,0
+EDOG.US,D,20240924,000000,22.78,22.9488,22.78,22.9488,2408,0
+EDOG.US,D,20240925,000000,22.7412,22.79,22.7233,22.7233,1120,0
+EDOG.US,D,20240926,000000,23.13,23.16,23.081,23.1473,1878,0
+EDOG.US,D,20240927,000000,23.19,23.19,23.066,23.066,164,0
+EDOG.US,D,20240930,000000,23.01,23.01,22.919,22.919,580,0
+EDOG.US,D,20241001,000000,22.77,22.9236,22.77,22.9236,369,0
+EDOG.US,D,20241002,000000,22.96,22.96,22.87,22.9353,2348,0
+EDOG.US,D,20241003,000000,22.5,22.5663,22.46,22.5663,1183,0
+EDOG.US,D,20241004,000000,22.62,22.7052,22.62,22.7052,384,0
+EDOG.US,D,20241007,000000,22.79,22.79,22.7849,22.7849,211,0
+EDOG.US,D,20241008,000000,22.39,22.454,22.31,22.454,3334,0
+EDOG.US,D,20241009,000000,22.25,22.34,22.24,22.2879,730,0
+EDOG.US,D,20241010,000000,22.35,22.446,22.34,22.446,912,0
+EDOG.US,D,20241011,000000,22.41,22.5238,22.41,22.5238,1001,0
+EDOG.US,D,20241014,000000,22.528,22.5672,22.51,22.5672,781,0
+EDOG.US,D,20241015,000000,22.34,22.3432,22.34,22.3432,398,0
+EDOG.US,D,20241016,000000,22.34,22.475,22.34,22.475,4383,0
+EDOG.US,D,20241017,000000,22.28,22.3312,22.28,22.3312,1798,0
+EDOG.US,D,20241018,000000,22.6,22.61,22.57,22.57,569,0
+EDOG.US,D,20241021,000000,22.41,22.4154,22.3853,22.4154,1049,0
+EDOG.US,D,20241022,000000,22.39,22.4435,22.39,22.4435,1467,0
+EDOG.US,D,20241023,000000,22.1738,22.175,22.06,22.175,885,0
+EDOG.US,D,20241024,000000,22.245,22.2534,22.245,22.2534,348,0
+EDOG.US,D,20241025,000000,22.12,22.1254,22.12,22.1254,182,0
+EDOG.US,D,20241028,000000,22.15,22.175,22.12,22.175,4473,0
+EDOG.US,D,20241029,000000,22.14,22.14,22.0755,22.0755,1159,0
+EDOG.US,D,20241030,000000,21.86,21.86,21.8302,21.8302,564,0
+EDOG.US,D,20241031,000000,21.83,21.83,21.7545,21.7545,7585,0
+EDOG.US,D,20241101,000000,21.87,21.87,21.79,21.79,5700,0
+EDOG.US,D,20241104,000000,21.86,21.878,21.8544,21.8544,596,0
+EDOG.US,D,20241105,000000,22.06,22.1414,22.06,22.1414,15349,0
+EDOG.US,D,20241106,000000,21.795,22.0655,21.795,22.0655,2614,0
+EDOG.US,D,20241107,000000,22.3,22.367,22.3,22.367,183,0
+EDOG.US,D,20241108,000000,22.04,22.04,21.86,21.9551,1691,0
+EDOG.US,D,20241111,000000,21.7189,21.7356,21.65,21.7356,2609,0
+EDOG.US,D,20241112,000000,21.37,21.41,21.27,21.3398,42382,0
+EDOG.US,D,20241113,000000,21.4399,21.4399,21.29,21.3815,5769,0
+EDOG.US,D,20241114,000000,21.29,21.2908,21.2238,21.2238,1384,0
+EDOG.US,D,20241115,000000,21.345,21.39,21.265,21.2954,5478,0
+EDOG.US,D,20241118,000000,21.62,21.62,21.585,21.5853,960,0
+EDOG.US,D,20241120,000000,21.7,21.7541,21.6,21.7541,4752,0
+EDOG.US,D,20241121,000000,21.54,21.5612,21.54,21.5612,848,0
+EDOG.US,D,20241122,000000,21.475,21.5317,21.4415,21.5317,2362,0
+EDOG.US,D,20241125,000000,21.585,21.61,21.5,21.5564,5456,0
+EDOG.US,D,20241126,000000,21.525,21.5345,21.4665,21.5164,633,0
+EDOG.US,D,20241127,000000,21.56,21.595,21.52,21.5219,916,0
+EDOG.US,D,20241129,000000,21.235,21.3476,21.23,21.3476,931,0
+EDOG.US,D,20241202,000000,21.295,21.4147,21.29,21.4147,1582,0
+EDOG.US,D,20241203,000000,21.57,21.5857,21.47,21.5857,3771,0
+EDOG.US,D,20241204,000000,21.8,21.8268,21.77,21.8268,2442,0
+EDOG.US,D,20241206,000000,21.99,21.99,21.9255,21.9255,357,0
+EDOG.US,D,20241210,000000,22.2,22.2799,22.19,22.2318,3732,0
+EDOG.US,D,20241211,000000,22.15,22.1965,21.96,22.1965,35481,0
+EDOG.US,D,20241212,000000,22.13,22.16,22.06,22.0744,3693,0
+EDOG.US,D,20241213,000000,22,22.0032,21.91,21.9896,2792,0
+EDOG.US,D,20241216,000000,21.93,21.9421,21.885,21.885,1216,0
+EDOG.US,D,20241217,000000,21.65,21.7034,21.63,21.7034,2790,0
+EDOG.US,D,20241218,000000,21.65,21.65,21.12,21.1419,6406,0
+EDOG.US,D,20241219,000000,20.7,20.71,20.59,20.6207,9653,0
+EDOG.US,D,20241220,000000,20.7,20.77,20.62,20.7,5662,0
+EDOG.US,D,20241223,000000,20.64,20.7299,20.63,20.7052,13701,0
+EDOG.US,D,20241224,000000,20.87,20.88,20.78,20.8462,2811,0
+EDOG.US,D,20241226,000000,20.96,20.96,20.9,20.94,4278,0
+EDOG.US,D,20241227,000000,20.865,20.865,20.84,20.8504,1144,0
+EDOG.US,D,20241230,000000,20.71,20.72,20.71,20.7195,1604,0
+EDOG.US,D,20241231,000000,20.69,20.7221,20.6453,20.6453,3093,0
+EDOG.US,D,20250102,000000,20.7882,20.7882,20.7,20.7646,1646,0
+EDOG.US,D,20250103,000000,20.75,20.75,20.7,20.7,8407,0
+EDOG.US,D,20250106,000000,20.89,20.89,20.79,20.791,2627,0
+EDOG.US,D,20250107,000000,20.87,20.87,20.72,20.74,8376,0
+EDOG.US,D,20250108,000000,20.72,20.72,20.68,20.7092,7175,0
+EDOG.US,D,20250110,000000,20.57,20.57,20.47,20.48,2693,0
+EDOG.US,D,20250113,000000,20.4612,20.505,20.44,20.505,1434,0
+EDOG.US,D,20250114,000000,20.49,20.51,20.47,20.505,2447,0
+EDOG.US,D,20250115,000000,20.7,20.7977,20.7,20.7977,1413,0
+EDOG.US,D,20250116,000000,20.63,20.7,20.5381,20.5556,12302,0
+EDOG.US,D,20250117,000000,20.75,20.79,20.63,20.7003,5096,0
+EDOG.US,D,20250121,000000,20.86,20.8662,20.86,20.8662,1123,0
+EDOG.US,D,20250122,000000,21.01,21.06,21.01,21.0287,8727,0
+EDOG.US,D,20250123,000000,20.97,21.0474,20.96,21.0474,741,0
+EDOG.US,D,20250124,000000,21.15,21.15,21.14,21.1452,1706,0
+EDOG.US,D,20250127,000000,20.99,21.04,20.99,21.0331,2532,0
+EDOG.US,D,20250128,000000,21.06,21.12,21.05,21.12,1034,0
+EDOG.US,D,20250129,000000,21.2,21.2461,21.2,21.2461,330,0
+EDOG.US,D,20250130,000000,21.42,21.4618,21.4,21.4618,469,0
+EDOG.US,D,20250131,000000,21.5,21.5,21.28,21.2832,879,0
+EDOG.US,D,20250203,000000,21.16,21.1958,20.97,21.1958,1156,0
+EDOG.US,D,20250204,000000,21.37,21.405,21.27,21.4011,5931,0
+EDOG.US,D,20250205,000000,21.3697,21.44,21.3697,21.4219,2008,0
+EDOG.US,D,20250206,000000,21.41,21.4856,21.41,21.4856,5878,0
+EDOG.US,D,20250207,000000,21.36,21.47,21.3348,21.3348,2239,0
+EDOG.US,D,20250210,000000,21.35,21.35,21.31,21.325,1331,0
+EDOG.US,D,20250211,000000,21.29,21.332,21.26,21.3277,4123,0
+EDOG.US,D,20250212,000000,21.2979,21.3899,21.25,21.35,3088,0
+EDOG.US,D,20250213,000000,21.31,21.415,21.27,21.415,3867,0
+EDOG.US,D,20250214,000000,21.6,21.6249,21.6,21.6139,1114,0
+EDOG.US,D,20250218,000000,21.7,21.78,21.66,21.7295,15568,0
+EDOG.US,D,20250219,000000,21.5905,21.63,21.5905,21.63,867,0
+EDOG.US,D,20250220,000000,21.6985,21.72,21.67,21.715,7409,0
+EDOG.US,D,20250221,000000,21.6401,21.6401,21.5667,21.5667,638,0
+EDOG.US,D,20250224,000000,21.57,21.57,21.57,21.57,174,0
+EDOG.US,D,20250225,000000,21.37,21.37,21.26,21.29,2648,0
+EDOG.US,D,20250226,000000,21.415,21.415,21.3847,21.3847,1526,0
+EDOG.US,D,20250227,000000,21.275,21.275,21.1101,21.1195,373,0
+EDOG.US,D,20250228,000000,20.73,20.87,20.73,20.8399,1305,0
+EDOG.US,D,20250303,000000,21.0583,21.0583,20.8256,20.8256,2252,0
+EDOG.US,D,20250304,000000,20.645,20.87,20.645,20.7802,2169,0
+EDOG.US,D,20250305,000000,21.03,21.155,21.03,21.135,6404,0
+EDOG.US,D,20250306,000000,21.255,21.255,21.14,21.14,1138,0
+EDOG.US,D,20250307,000000,21.24,21.26,21.15,21.2501,7356,0
+EDOG.US,D,20250310,000000,21.025,21.025,20.855,20.903,12089,0
+EDOG.US,D,20250311,000000,20.99,21.08,20.86,20.9397,16895,0
+EDOG.US,D,20250312,000000,20.92,20.9506,20.87,20.9506,37170,0
+EDOG.US,D,20250313,000000,20.985,20.9867,20.98,20.98,4410,0
+EDOG.US,D,20250314,000000,21.11,21.2181,21.1,21.2181,10208,0
+EDOG.US,D,20250317,000000,21.2606,21.3575,21.18,21.3575,1471,0
+EDOG.US,D,20250318,000000,21.31,21.38,21.3099,21.3417,15131,0
+EDOG.US,D,20250319,000000,21.38,21.4017,21.34,21.4017,2363,0
+EDOG.US,D,20250320,000000,21.07,21.17,21.02,21.1363,27387,0
+EDOG.US,D,20250321,000000,20.98,20.98,20.9524,20.9524,626,0
+EDOG.US,D,20250324,000000,20.92,21.07,20.91,21.0193,2380,0
+EDOG.US,D,20250325,000000,21.12,21.16,21.045,21.0651,15868,0
+EDOG.US,D,20250326,000000,21.32,21.32,21.03,21.11,24390,0
+EDOG.US,D,20250327,000000,21.09,21.1838,21.09,21.1838,2648,0
+EDOG.US,D,20250328,000000,20.955,20.99,20.955,20.9816,1477,0
+EDOG.US,D,20250331,000000,20.9,21.0004,20.9,21.0004,810,0
+EDOG.US,D,20250401,000000,20.97,21.1108,20.96,21.1108,2606,0
+EDOG.US,D,20250402,000000,21.045,21.0788,21.02,21.0788,3817,0
+EDOG.US,D,20250403,000000,20.82,20.9128,20.788,20.788,21127,0
+EDOG.US,D,20250404,000000,20,20.28,19.6,19.6,6584,0
+EDOG.US,D,20250407,000000,19.42,19.42,19.211,19.2922,2247,0
+EDOG.US,D,20250408,000000,19.6,19.6,18.8965,18.8965,717,0
+EDOG.US,D,20250409,000000,19.16,20.2547,19.16,20.2547,17109,0
+EDOG.US,D,20250410,000000,19.93,19.93,19.565,19.8977,23147,0
+EDOG.US,D,20250411,000000,20.07,20.3705,20.07,20.3705,2012,0
+EDOG.US,D,20250414,000000,20.62,20.7,20.46,20.5991,9999,0
+EDOG.US,D,20250415,000000,20.7,20.7,20.6649,20.6649,1914,0
+EDOG.US,D,20250416,000000,20.69,20.77,20.62,20.6597,3295,0
+EDOG.US,D,20250421,000000,20.88,20.8801,20.8152,20.8152,748,0
+EDOG.US,D,20250422,000000,20.97,21.0537,20.95,21.0537,2389,0
+EDOG.US,D,20250423,000000,21.16,21.225,21.0449,21.0449,5746,0
+EDOG.US,D,20250424,000000,21.22,21.33,21.22,21.3222,1974,0
+EDOG.US,D,20250425,000000,21.25,21.3109,21.25,21.3109,5606,0
+EDOG.US,D,20250428,000000,21.35,21.42,21.31,21.4,3368,0
+EDOG.US,D,20250429,000000,21.48,21.5499,21.45,21.4947,2608,0
+EDOG.US,D,20250430,000000,21.51,21.5982,21.51,21.5982,2681,0
+EDOG.US,D,20250501,000000,21.715,21.73,21.62,21.6464,5399,0
+EDOG.US,D,20250502,000000,21.895,21.895,21.82,21.85,1681,0
+EDOG.US,D,20250505,000000,21.8,21.8999,21.71,21.7644,6577,0
+EDOG.US,D,20250506,000000,21.8205,21.89,21.73,21.86,6849,0
+EDOG.US,D,20250507,000000,21.8876,21.96,21.8557,21.8557,2855,0
+EDOG.US,D,20250508,000000,21.8894,21.8894,21.81,21.8102,4244,0
+EDOG.US,D,20250509,000000,22.0199,22.0199,21.86,21.8725,1007,0
+EDOG.US,D,20250512,000000,22.04,22.07,21.96,22.0297,1784,0
+EDOG.US,D,20250513,000000,22.2216,22.29,22.18,22.213,568,0
+EDOG.US,D,20250514,000000,22.2,22.2606,22.2,22.2606,4130,0
+EDOG.US,D,20250515,000000,22.2,22.28,22.175,22.18,3960,0
+EDOG.US,D,20250519,000000,22.31,22.405,22.2,22.3934,1284,0
+EDOG.US,D,20250520,000000,22.34,22.34,22.3284,22.3284,794,0
+EDOG.US,D,20250521,000000,22.4,22.4,22.21,22.2354,5504,0
+EDOG.US,D,20250522,000000,22.18,22.19,22.04,22.0676,10801,0
+EDOG.US,D,20250523,000000,22.135,22.229,22.135,22.229,227,0
+EDOG.US,D,20250527,000000,22.195,22.2,22.195,22.2,1206,0
+EDOG.US,D,20250528,000000,22.05,22.1,22.0167,22.0894,2071,0
+EDOG.US,D,20250529,000000,22.19,22.23,22.16,22.1645,1248,0
+EDOG.US,D,20250530,000000,21.9484,21.9484,21.84,21.84,2421,0
+EDOG.US,D,20250602,000000,21.89,21.929,21.82,21.929,1505,0
+EDOG.US,D,20250603,000000,21.94,21.9948,21.9055,21.9948,505,0
+EDOG.US,D,20250604,000000,22.15,22.15,21.97,22.03,3834,0
+EDOG.US,D,20250605,000000,22.135,22.15,22,22.0607,6518,0
+EDOG.US,D,20250606,000000,22.05,22.1398,22.04,22.1398,2196,0
+EDOG.US,D,20250609,000000,22.26,22.26,22.2108,22.2108,1511,0
+EDOG.US,D,20250610,000000,22.28,22.3287,22.28,22.3287,979,0
+EDOG.US,D,20250611,000000,22.41,22.41,22.4065,22.4065,239,0
+EDOG.US,D,20250612,000000,22.38,22.43,22.38,22.38,1375,0
+EDOG.US,D,20250613,000000,22.18,22.18,22.1538,22.1538,231,0
+EDOG.US,D,20250616,000000,22.346,22.35,22.28,22.28,1251,0
+EDOG.US,D,20250617,000000,22.18,22.2092,22.1079,22.1079,737,0
+EDOG.US,D,20250620,000000,21.43,21.43,21.34,21.34,816,0
+EDOG.US,D,20250623,000000,21.34,21.3791,21.24,21.3791,2237,0
+EDOG.US,D,20250624,000000,21.58,21.7,21.58,21.6751,5997,0
+EDOG.US,D,20250625,000000,21.77,21.7826,21.69,21.7826,8110,0
+EDOG.US,D,20250626,000000,21.97,22.02,21.97,22.02,1284,0
+EDOG.US,D,20250627,000000,21.83,21.86,21.83,21.86,650,0
+EDOG.US,D,20250630,000000,22,22.13,22,22.0992,4574,0
+EDOG.US,D,20250701,000000,22.18,22.215,22.1,22.215,2244,0
+EDOG.US,D,20250702,000000,22.26,22.4181,22.24,22.4181,4068,0
+EDOG.US,D,20250703,000000,22.51,22.5607,22.51,22.5607,218,0
+EDOG.US,D,20250707,000000,22.1,22.18,22.1,22.1504,711,0
+EDOG.US,D,20250708,000000,22.17,22.17,22.1305,22.1678,17539,0
+EDOG.US,D,20250709,000000,22.18,22.1802,22.1625,22.1749,819,0
+EDOG.US,D,20250710,000000,22.1715,22.211,22.1715,22.211,1184,0
+EDOG.US,D,20250711,000000,22.25,22.29,22.25,22.2761,1999,0
+EDOG.US,D,20250714,000000,22.22,22.22,22.18,22.217,1372,0
+EDOG.US,D,20250715,000000,22.07,22.1208,22.07,22.1208,13134,0
+EDOG.US,D,20250716,000000,22.08,22.2183,22.075,22.2183,1148,0
+EDOG.US,D,20250717,000000,22.34,22.35,22.19,22.34,650,0
+EDOG.US,D,20250718,000000,22.42,22.4201,22.3635,22.3635,433,0
+EDOG.US,D,20250721,000000,22.54,22.5608,22.54,22.5608,213,0
+EDOG.US,D,20250722,000000,22.5791,22.5791,22.5659,22.5659,1083,0
+EDOG.US,D,20250723,000000,22.7431,22.7707,22.7431,22.7707,345,0
+EDOG.US,D,20250724,000000,22.61,22.61,22.56,22.56,568,0
+EDOG.US,D,20250725,000000,22.39,22.44,22.37,22.4341,1184,0
+EDOG.US,D,20250728,000000,22.15,22.2091,22.15,22.2091,781,0
+EDOG.US,D,20250729,000000,22.23,22.33,22.2297,22.33,15135,0
+EDOG.US,D,20250730,000000,22.3,22.32,22.2444,22.2444,10966,0
+EDOG.US,D,20250731,000000,22,22.0097,22,22.0097,1141,0
+EDOG.US,D,20250801,000000,22.08,22.21,22.01,22.0295,7087,0
+EDOG.US,D,20250805,000000,22.3849,22.4002,22.35,22.4002,560,0
+EDOG.US,D,20250806,000000,22.5118,22.5482,22.5118,22.5482,183,0
+EDOG.US,D,20250807,000000,22.59,22.6,22.59,22.6,4195,0
+EDOG.US,D,20250808,000000,22.64,22.66,22.64,22.6502,1879,0
+EDOG.US,D,20250811,000000,22.56,22.57,22.49,22.57,1583,0
+EDOG.US,D,20250812,000000,22.77,22.8628,22.7413,22.8628,5336,0
+EDOG.US,D,20250813,000000,23.02,23.02,22.84,22.9671,10082,0
+EDOG.US,D,20250814,000000,22.7,22.73,22.66,22.7036,7206,0
+EDOG.US,D,20250815,000000,22.71,22.7752,22.71,22.7752,8552,0
+EDOG.US,D,20250818,000000,22.785,22.8086,22.785,22.8086,671,0
+EDOG.US,D,20250820,000000,22.71,22.775,22.71,22.74,1181,0
+EDOG.US,D,20250821,000000,22.68,22.6996,22.68,22.6996,1704,0
+EDOG.US,D,20250822,000000,22.95,23.0573,22.93,23.0573,1255,0
+EDOG.US,D,20250825,000000,22.79,22.8,22.79,22.7987,1115,0
+EDOG.US,D,20250826,000000,22.67,22.69,22.6675,22.675,6147,0
+EDOG.US,D,20250827,000000,22.6712,22.78,22.6712,22.777,1027,0
+EDOG.US,D,20250828,000000,22.735,22.7865,22.73,22.7865,590,0
+EDOG.US,D,20250829,000000,22.55,22.59,22.54,22.57,10375,0
+EDOG.US,D,20250903,000000,22.7227,22.7346,22.7081,22.7346,1599,0
+EDOG.US,D,20250904,000000,22.6784,22.8136,22.65,22.8136,2167,0
+EDOG.US,D,20250905,000000,23.199,23.199,23.02,23.0654,955,0
+EDOG.US,D,20250908,000000,23.185,23.2186,23.185,23.2186,666,0
+EDOG.US,D,20250909,000000,23.22,23.2839,23.2073,23.2839,721,0
+EDOG.US,D,20250910,000000,23.3905,23.3905,23.3799,23.3799,1652,0
+EDOG.US,D,20250911,000000,23.4362,23.4706,23.4105,23.4706,8560,0
+EDOG.US,D,20250916,000000,23.76,23.76,23.69,23.6982,590,0
+EDOG.US,D,20250917,000000,23.84,23.88,23.84,23.8781,4218,0
+EDOG.US,D,20250919,000000,23.63,23.63,23.5463,23.5463,470,0
+EDOG.US,D,20250922,000000,23.52,23.5504,23.46,23.5504,1050,0
+EDOG.US,D,20250923,000000,23.521,23.525,23.44,23.44,1500,0
+EDOG.US,D,20250924,000000,23.2399,23.26,23.23,23.253,8156,0
+EDOG.US,D,20250925,000000,23.07,23.07,22.966,22.966,343,0
+EDOG.US,D,20250926,000000,23.08,23.1325,23.08,23.1325,464,0
+EDOG.US,D,20250929,000000,23.11,23.1144,23.11,23.1144,515,0
+EDOG.US,D,20250930,000000,23.01,23.0669,23.005,23.0669,4459,0
+EDOG.US,D,20251001,000000,23.1,23.1,23.075,23.075,826,0
+EDOG.US,D,20251002,000000,22.9183,22.9913,22.9183,22.9913,2269,0
+EDOG.US,D,20251003,000000,22.975,23.021,22.975,23.021,702,0
+EDOG.US,D,20251006,000000,22.92,22.9784,22.9,22.9784,2714,0
+EDOG.US,D,20251007,000000,22.915,22.915,22.86,22.8671,1898,0
+EDOG.US,D,20251008,000000,23,23.0205,23,23.0205,690,0
+EDOG.US,D,20251009,000000,23,23,22.94,22.9904,2265,0
+EDOG.US,D,20251010,000000,22.78,23.11,22.6193,22.6193,352,0
+EDOG.US,D,20251013,000000,22.97,23.025,22.92,22.9769,14026,0
+EDOG.US,D,20251014,000000,22.84,22.975,22.7,22.9385,1511,0
+EDOG.US,D,20251015,000000,23.08,23.08,22.95,23.08,2204,0
+EDOG.US,D,20251016,000000,23.14,23.175,23.06,23.1458,1191,0
+EDOG.US,D,20251017,000000,22.965,23.03,22.965,23.03,3075,0
+EDOG.US,D,20251020,000000,23.15,23.19,23.15,23.1722,3297,0
+EDOG.US,D,20251021,000000,23.04,23.11,23.04,23.1,1259,0
+EDOG.US,D,20251022,000000,23.1,23.1178,23.01,23.1178,2899,0
+EDOG.US,D,20251023,000000,23.325,23.4042,23.325,23.4042,2497,0
+EDOG.US,D,20251024,000000,23.38,23.4,23.36,23.3833,15829,0
+EDOG.US,D,20251027,000000,23.3599,23.3607,23.32,23.3607,2676,0
+EDOG.US,D,20251028,000000,23.44,23.51,23.44,23.4509,35638,0
+EDOG.US,D,20251029,000000,23.581,23.581,23.4906,23.4906,437,0
+EDOG.US,D,20251030,000000,23.57,23.57,23.5327,23.5327,555,0
+EDOG.US,D,20251031,000000,23.484,23.484,23.45,23.4503,607,0
+EDOG.US,D,20251103,000000,23.46,23.465,23.4475,23.465,940,0
+EDOG.US,D,20251104,000000,23.23,23.23,23.1405,23.1671,1531,0
+EDOG.US,D,20251105,000000,23.36,23.47,23.36,23.4654,3545,0
+EDOG.US,D,20251106,000000,23.46,23.4646,23.46,23.4646,2960,0
+EDOG.US,D,20251107,000000,23.37,23.4711,23.37,23.4711,4621,0
+EDOG.US,D,20251111,000000,23.76,23.7937,23.74,23.7937,709,0
+EDOG.US,D,20251112,000000,23.92,23.92,23.8701,23.8963,9202,0
+EDOG.US,D,20251113,000000,24.015,24.06,23.909,23.909,21875,0
+EDOG.US,D,20251114,000000,23.74,23.8292,23.74,23.8131,1946,0
+EDOG.US,D,20251117,000000,23.86,23.86,23.7122,23.7122,3438,0
+EDOG.US,D,20251118,000000,23.455,23.61,23.455,23.5843,1978,0
+EDOG.US,D,20251119,000000,23.8,23.8125,23.685,23.7431,5748,0
+EDOG.US,D,20251120,000000,23.41,23.47,23.41,23.4564,14260,0
+EDOG.US,D,20251121,000000,23.355,23.49,23.31,23.4011,9165,0
+EDOG.US,D,20251124,000000,23.66,23.66,23.645,23.6466,423,0
+EDOG.US,D,20251125,000000,23.64,23.7756,23.64,23.7756,5391,0
+EDOG.US,D,20251126,000000,23.91,23.9379,23.87,23.9379,812,0
+EDOG.US,D,20251201,000000,24.09,24.14,24.09,24.1142,3256,0
+EDOG.US,D,20251202,000000,24.0099,24.0418,23.97,24.0418,12526,0
+EDOG.US,D,20251203,000000,24.05,24.0885,24.05,24.0885,810,0
+EDOG.US,D,20251204,000000,24.01,24.05,23.977,24.0006,8946,0
+EDOG.US,D,20251205,000000,23.94,24.083,23.9368,23.9388,2757,0
+EDOG.US,D,20251208,000000,23.76,23.8199,23.71,23.7748,3228,0
+EDOG.US,D,20251209,000000,23.7,23.7944,23.7,23.7797,985,0
+EDOG.US,D,20251210,000000,23.79,23.9029,23.76,23.9029,9083,0
+EDOG.US,D,20251211,000000,23.952,23.9828,23.95,23.9513,1452,0
+EDOG.US,D,20251212,000000,24.112,24.13,24.1019,24.1019,548,0
+EDOG.US,D,20251215,000000,24.18,24.18,24.15,24.1528,1168,0
+EDOG.US,D,20251216,000000,24.09,24.09,24.07,24.086,2018,0
+EDOG.US,D,20251217,000000,24.12,24.13,24.01,24.01,3192,0
+EDOG.US,D,20251218,000000,24.099,24.099,24.0678,24.0678,377,0
+EDOG.US,D,20251219,000000,24.65,24.65,24.2605,24.2605,1895,0
+EDOG.US,D,20251222,000000,24.36,24.36,24.1,24.1799,2695,0
+EDOG.US,D,20251223,000000,24.29,24.3871,24.26,24.3871,13310,0
+EDOG.US,D,20251224,000000,24.3899,24.39,24.3506,24.3506,925,0
+EDOG.US,D,20251229,000000,24.227,24.28,24.227,24.28,539,0
+EDOG.US,D,20251230,000000,24.25,24.31,24.1415,24.1415,2500,0
+EDOG.US,D,20251231,000000,24.165,24.165,24.1205,24.1205,305,0
+EDOG.US,D,20260102,000000,24.23,24.2957,24.23,24.2957,1985,0
+EDOG.US,D,20260105,000000,24.27,24.575,24.27,24.511,5478,0
+EDOG.US,D,20260106,000000,24.73,24.7602,24.66,24.7602,1545,0
+EDOG.US,D,20260107,000000,24.85,24.85,24.63,24.6619,2934,0
+EDOG.US,D,20260108,000000,24.62,24.62,24.59,24.6016,2230,0
+EDOG.US,D,20260112,000000,24.8,24.8,24.787,24.787,235,0
+EDOG.US,D,20260113,000000,24.76,24.76,24.72,24.7436,1916,0
+EDOG.US,D,20260114,000000,24.975,25.1958,24.975,25.1958,8163,0
+EDOG.US,D,20260115,000000,25.1275,25.2517,25.1275,25.2517,4554,0
+EDOG.US,D,20260116,000000,25.36,25.36,25.3261,25.3261,1157,0
+EDOG.US,D,20260120,000000,25.39,25.46,25.39,25.4469,2604,0
+EDOG.US,D,20260121,000000,25.65,25.687,25.61,25.687,705,0
+EDOG.US,D,20260122,000000,25.98,26.1381,25.98,26.1381,1377,0
+EDOG.US,D,20260123,000000,26.055,26.1664,25.98,26.1664,2661,0
+EDOG.US,D,20260126,000000,26.305,26.39,26.305,26.3744,4774,0
+EDOG.US,D,20260127,000000,26.46,26.765,26.46,26.765,1504,0
+EDOG.US,D,20260128,000000,26.25,26.3,26.17,26.3,2780,0
+EDOG.US,D,20260129,000000,25.99,26.0815,25.91,26.0815,3828,0
+EDOG.US,D,20260130,000000,25.96,25.96,25.75,25.7952,2114,0
+EDOG.US,D,20260202,000000,25.8,25.9117,25.8,25.9117,2373,0
+EDOG.US,D,20260203,000000,26.1308,26.1308,26.01,26.0729,988,0
+EDOG.US,D,20260204,000000,26.08,26.1331,25.9394,26.1331,1195,0
+EDOG.US,D,20260205,000000,25.945,26.05,25.851,25.8802,13095,0
+EDOG.US,D,20260206,000000,26.19,26.3361,26.11,26.3361,27882,0
+EDOG.US,D,20260209,000000,26.41,26.4969,26.41,26.4969,1124,0
+EDOG.US,D,20260210,000000,26.37,26.449,26.37,26.449,1659,0
+EDOG.US,D,20260211,000000,26.401,26.5846,26.401,26.5846,1208,0
+EDOG.US,D,20260212,000000,26.13,26.46,24.96,24.96,14356,0
+EDOG.US,D,20260213,000000,26.31,26.41,26.31,26.3978,30465,0
+EDOG.US,D,20260217,000000,26.33,26.39,26.215,26.3868,3313,0
+EDOG.US,D,20260218,000000,26.43,26.54,26.43,26.54,2550,0
diff --git a/daily/us/nyse etfs/1/eemo.us.txt b/daily/us/nyse etfs/1/eemo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5512f0dfb481ddebce5962ab92bf9ceb037361f
--- /dev/null
+++ b/daily/us/nyse etfs/1/eemo.us.txt	
@@ -0,0 +1,2199 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EEMO.US,D,20161110,000000,11.5563,11.5563,11.448,11.448,719.04883998058,0
+EEMO.US,D,20161116,000000,11.2157,11.2157,11.2157,11.2157,266.314385178,0
+EEMO.US,D,20161122,000000,11.2157,11.2157,11.1775,11.1775,472.19589064252,0
+EEMO.US,D,20161125,000000,10.9676,10.9676,10.9676,10.9676,1326.4504954058,0
+EEMO.US,D,20161201,000000,11.1101,11.1101,11.1101,11.1101,375.9129975397,0
+EEMO.US,D,20161207,000000,11.0272,11.1111,11.0272,11.1111,793.82172504979,0
+EEMO.US,D,20161214,000000,11.4421,11.4421,11.4421,11.4421,2513.5980816415,0
+EEMO.US,D,20161216,000000,11.2302,11.2302,10.9619,10.9619,534.67734254967,0
+EEMO.US,D,20161219,000000,10.8465,10.9207,10.8465,10.9207,420.9815858006,0
+EEMO.US,D,20161222,000000,10.8036,10.9774,10.7187,10.7187,2559.6909559992,0
+EEMO.US,D,20161229,000000,11.0653,11.0653,11.0653,11.0653,725.19455656161,0
+EEMO.US,D,20170105,000000,11.1443,11.1443,11.1443,11.1443,578.72164471372,0
+EEMO.US,D,20170106,000000,11.2606,11.4167,11.2606,11.4167,1309.0376317595,0
+EEMO.US,D,20170117,000000,11.6149,11.6149,11.6149,11.6149,260.16866859696,0
+EEMO.US,D,20170123,000000,12.0591,12.0591,11.6744,11.6744,858.35174915061,0
+EEMO.US,D,20170125,000000,12.0133,12.0133,12.0133,12.0133,2607.8324025506,0
+EEMO.US,D,20170127,000000,11.9342,11.9517,11.8824,11.8824,1251.6776103366,0
+EEMO.US,D,20170130,000000,11.8824,11.942,11.8824,11.9342,5085.5804708028,0
+EEMO.US,D,20170201,000000,12.0503,12.0894,12.0357,12.0894,1871.3706989238,0
+EEMO.US,D,20170206,000000,11.9596,12.2262,11.9596,12.2262,318.55297611675,0
+EEMO.US,D,20170208,000000,12.0669,12.0669,12.0669,12.0669,194.61435839931,0
+EEMO.US,D,20170213,000000,12.0415,12.1118,12.0133,12.1118,3654.6527935196,0
+EEMO.US,D,20170214,000000,12.2593,12.2593,11.942,12.0415,2940.7253840232,0
+EEMO.US,D,20170301,000000,12.0737,12.0737,12.0737,12.0737,389.22871679861,0
+EEMO.US,D,20170320,000000,12.0737,12.0737,12.0737,12.0737,0,0
+EEMO.US,D,20170404,000000,12.8324,12.8324,12.7464,12.8089,4044.905796415,0
+EEMO.US,D,20170405,000000,12.9008,12.9008,12.9008,12.9008,659.64024636396,0
+EEMO.US,D,20170407,000000,12.7318,12.7318,12.5922,12.5951,584.86736129475,0
+EEMO.US,D,20170410,000000,12.5443,12.5863,12.5443,12.5503,902.39605131467,0
+EEMO.US,D,20170411,000000,12.5483,12.5483,12.5483,12.5483,352.35441731243,0
+EEMO.US,D,20170417,000000,12.6029,12.6029,12.6029,12.6029,260.16866859696,0
+EEMO.US,D,20170419,000000,12.478,12.5804,12.4711,12.4711,8235.2602185811,0
+EEMO.US,D,20170420,000000,12.5424,12.64,12.5424,12.5424,1176.9047252674,0
+EEMO.US,D,20170426,000000,12.9641,12.972,12.9641,12.9641,1589.6920222932,0
+EEMO.US,D,20170427,000000,12.7318,12.7318,12.7318,12.7318,306.2615429547,0
+EEMO.US,D,20170428,000000,12.9857,12.9857,12.8812,12.8812,1957.4107310582,0
+EEMO.US,D,20170501,000000,13.1399,13.2239,13.0628,13.177,20849366.035441,0
+EEMO.US,D,20170502,000000,13.338,13.338,13.1887,13.216,104770.12770122,0
+EEMO.US,D,20170503,000000,13.092,13.2317,13.0696,13.1691,71676.468198463,0
+EEMO.US,D,20170504,000000,13.0091,13.0091,12.8948,12.8948,51592.266411656,0
+EEMO.US,D,20170505,000000,12.9788,13.054,12.8684,13.0471,90055.233634035,0
+EEMO.US,D,20170508,000000,13.0794,13.1691,12.9857,13.0852,53676.688618722,0
+EEMO.US,D,20170509,000000,13.2394,13.2844,13.1614,13.2317,62958.769228272,0
+EEMO.US,D,20170510,000000,13.5246,13.5246,13.1477,13.1614,75850.43404308,0
+EEMO.US,D,20170511,000000,13.3741,13.3741,13.2277,13.2277,46311.047296357,0
+EEMO.US,D,20170512,000000,13.3928,13.4162,13.3058,13.346,83164.861060603,0
+EEMO.US,D,20170515,000000,13.5246,13.5528,13.4133,13.4913,152087.02394467,0
+EEMO.US,D,20170516,000000,13.5968,13.5968,13.5001,13.5001,76403.548535372,0
+EEMO.US,D,20170517,000000,13.4845,13.4845,13.2073,13.2277,93468.154908701,0
+EEMO.US,D,20170518,000000,13.1614,13.2219,12.64,12.8246,88059.924317394,0
+EEMO.US,D,20170519,000000,13.0169,13.1995,13.0169,13.177,103221.40712279,0
+EEMO.US,D,20170522,000000,13.2239,13.2394,13.1174,13.2317,129759.63560579,0
+EEMO.US,D,20170523,000000,13.1058,13.1848,13.1008,13.1096,78231.899218229,0
+EEMO.US,D,20170524,000000,13.0852,13.2239,13.0852,13.1565,58663.937624228,0
+EEMO.US,D,20170525,000000,13.1477,13.2854,13.1399,13.1916,67541.425225527,0
+EEMO.US,D,20170526,000000,13.0628,13.338,13.0628,13.3292,36665.345122428,0
+EEMO.US,D,20170530,000000,13.3058,13.3058,13.1848,13.1848,64605.821271988,0
+EEMO.US,D,20170531,000000,13.2688,13.3684,13.054,13.0628,43892.70782172,0
+EEMO.US,D,20170601,000000,13.092,13.216,13.092,13.1252,54671.270418752,0
+EEMO.US,D,20170602,000000,13.338,13.338,13.1848,13.2239,161222.63164237,0
+EEMO.US,D,20170605,000000,13.1691,13.3058,13.1691,13.2073,164890.60015515,0
+EEMO.US,D,20170606,000000,13.1614,13.3292,13.1614,13.2619,77704.391878357,0
+EEMO.US,D,20170607,000000,13.3605,13.3605,13.2239,13.2863,64731.808461898,0
+EEMO.US,D,20170608,000000,13.4074,13.4698,13.4074,13.4698,65606.548788598,0
+EEMO.US,D,20170609,000000,13.4845,13.5588,13.3263,13.3741,46908.206090813,0
+EEMO.US,D,20170612,000000,13.382,13.382,13.2239,13.2463,19145.955722104,0
+EEMO.US,D,20170613,000000,13.3136,13.382,13.2912,13.338,72048.284051615,0
+EEMO.US,D,20170614,000000,13.4533,13.4913,13.2854,13.3136,85353.760449547,0
+EEMO.US,D,20170615,000000,13.1546,13.2688,13.1546,13.2073,102115.17813821,0
+EEMO.US,D,20170616,000000,13.2326,13.2873,13.1925,13.2854,37028.966686806,0
+EEMO.US,D,20170619,000000,13.4474,13.4922,13.3995,13.4299,63748.493808933,0
+EEMO.US,D,20170620,000000,13.3225,13.3995,13.2854,13.2912,59517.167942895,0
+EEMO.US,D,20170621,000000,13.422,13.422,13.3,13.3136,30301.455602772,0
+EEMO.US,D,20170622,000000,13.3537,13.4698,13.3156,13.4172,69538.783114361,0
+EEMO.US,D,20170623,000000,13.4464,13.5089,13.4377,13.4787,56859.145521598,0
+EEMO.US,D,20170626,000000,13.6359,13.7061,13.5899,13.5978,60896.881315337,0
+EEMO.US,D,20170627,000000,13.6603,13.6681,13.5246,13.5246,37526.76972987,0
+EEMO.US,D,20170628,000000,13.5528,13.7139,13.5528,13.6525,43841.493516878,0
+EEMO.US,D,20170629,000000,13.5978,13.6359,13.4621,13.5041,103765.30304022,0
+EEMO.US,D,20170630,000000,13.5764,13.6925,13.5382,13.6681,54936.560517833,0
+EEMO.US,D,20170703,000000,13.6359,13.7042,13.629,13.6447,23310.702991849,0
+EEMO.US,D,20170705,000000,13.5764,13.7296,13.5764,13.6925,57914.160201341,0
+EEMO.US,D,20170706,000000,13.6056,13.6525,13.5675,13.5899,112620.25634738,0
+EEMO.US,D,20170707,000000,13.5899,13.6749,13.5675,13.6056,42144.251454418,0
+EEMO.US,D,20170710,000000,13.422,13.7842,13.422,13.7628,112414.37484192,0
+EEMO.US,D,20170711,000000,13.8711,13.9746,13.8526,13.9737,97324.592063298,0
+EEMO.US,D,20170712,000000,14.1845,14.2822,14.1367,14.2635,44076.055033054,0
+EEMO.US,D,20170713,000000,14.3056,14.3173,14.246,14.2889,83277.532531256,0
+EEMO.US,D,20170714,000000,14.3954,14.534,14.3954,14.4979,48643.346738858,0
+EEMO.US,D,20170717,000000,14.4618,14.4618,14.3671,14.3954,31539.817493849,0
+EEMO.US,D,20170718,000000,14.5008,14.5681,14.4676,14.534,67304.815137157,0
+EEMO.US,D,20170719,000000,14.6805,14.7078,14.614,14.704,49150.368356792,0
+EEMO.US,D,20170720,000000,14.7361,14.7361,14.614,14.6805,98824.14690907,0
+EEMO.US,D,20170721,000000,14.5975,14.614,14.5272,14.5497,56240.476719108,0
+EEMO.US,D,20170724,000000,14.8435,14.8435,14.614,14.6726,90309.256586052,0
+EEMO.US,D,20170725,000000,14.6561,14.6882,14.6121,14.6609,59537.65366483,0
+EEMO.US,D,20170726,000000,14.6638,14.7274,14.5829,14.7196,60796.501277846,0
+EEMO.US,D,20170727,000000,14.8133,14.8133,14.5741,14.617,74344.733480727,0
+EEMO.US,D,20170728,000000,14.4892,14.5906,14.1591,14.5585,52127.968040302,0
+EEMO.US,D,20170731,000000,14.697,14.697,14.614,14.6551,46042.684338985,0
+EEMO.US,D,20170801,000000,14.7575,14.7575,14.6638,14.744,56487.329668447,0
+EEMO.US,D,20170802,000000,14.7508,14.8211,14.7234,14.8133,61386.490069624,0
+EEMO.US,D,20170803,000000,14.7274,14.7274,14.614,14.6746,34147.6498964,0
+EEMO.US,D,20170804,000000,14.697,14.7723,14.6453,14.7508,70579.45778875,0
+EEMO.US,D,20170807,000000,14.8357,14.9304,14.8357,14.9236,43950.067843144,0
+EEMO.US,D,20170808,000000,14.9499,15.0651,14.9382,14.9578,71723.585358919,0
+EEMO.US,D,20170809,000000,15.0183,15.0183,14.7508,14.8133,48044.139372207,0
+EEMO.US,D,20170810,000000,14.6347,14.6347,14.3954,14.3954,65489.780173559,0
+EEMO.US,D,20170811,000000,14.3377,14.4032,14.2958,14.3535,62785.664877905,0
+EEMO.US,D,20170814,000000,14.5585,14.6561,14.5585,14.5829,78904.855183853,0
+EEMO.US,D,20170815,000000,14.5741,14.6414,14.5419,14.614,47240.074786189,0
+EEMO.US,D,20170816,000000,14.744,14.8357,14.7196,14.7732,40512.563702154,0
+EEMO.US,D,20170817,000000,14.8591,14.8591,14.5906,14.5906,75451.986751411,0
+EEMO.US,D,20170818,000000,14.614,14.8123,14.614,14.781,92947.817571508,0
+EEMO.US,D,20170821,000000,14.8728,14.8728,14.7654,14.8054,56287.593879564,0
+EEMO.US,D,20170822,000000,14.9304,15.0475,14.9304,15.0261,82009.466343369,0
+EEMO.US,D,20170823,000000,15.0417,15.1257,14.9899,15.1178,152628.87128989,0
+EEMO.US,D,20170824,000000,15.11,15.2018,15.0641,15.1783,61109.932823478,0
+EEMO.US,D,20170825,000000,15.2096,15.2604,15.193,15.2389,61286.110032135,0
+EEMO.US,D,20170828,000000,15.194,15.194,15.0799,15.1413,86151.679318984,0
+EEMO.US,D,20170829,000000,14.9655,15.1413,14.9616,15.1413,53581.430011715,0
+EEMO.US,D,20170830,000000,15.1549,15.2243,15.1257,15.2096,68176.482605566,0
+EEMO.US,D,20170831,000000,15.2663,15.318,15.2018,15.3121,32751.547946409,0
+EEMO.US,D,20170901,000000,15.3942,15.4469,15.3414,15.396,44523.668057373,0
+EEMO.US,D,20170905,000000,15.3786,15.3786,15.1549,15.2858,40349.702212757,0
+EEMO.US,D,20170906,000000,15.3786,15.4321,15.3581,15.4166,117410.84242231,0
+EEMO.US,D,20170907,000000,15.5231,15.5719,15.439,15.5025,180716.8446374,0
+EEMO.US,D,20170908,000000,15.5631,15.5631,15.4254,15.4469,66134.056128471,0
+EEMO.US,D,20170911,000000,15.6626,15.769,15.6626,15.7231,49928.82579039,0
+EEMO.US,D,20170912,000000,15.8168,15.8315,15.7437,15.7446,75707.033989523,0
+EEMO.US,D,20170913,000000,15.7231,15.7622,15.687,15.7163,49741.381434668,0
+EEMO.US,D,20170914,000000,15.7095,15.769,15.7085,15.7465,78977.579496727,0
+EEMO.US,D,20170915,000000,15.769,15.853,15.7387,15.8257,61678.411607223,0
+EEMO.US,D,20170918,000000,16.102,16.102,15.8852,16.0951,77589.671835511,0
+EEMO.US,D,20170919,000000,15.9779,16.0238,15.8852,15.9819,48570.622425982,0
+EEMO.US,D,20170920,000000,15.9907,16.0327,15.6939,15.8706,855803.32534167,0
+EEMO.US,D,20170921,000000,15.9907,15.9907,15.8472,15.8706,123137.62598972,0
+EEMO.US,D,20170922,000000,15.809,15.809,15.647,15.7475,107414.83440325,0
+EEMO.US,D,20170925,000000,15.5387,15.5699,15.1736,15.3063,179269.52838256,0
+EEMO.US,D,20170926,000000,15.2673,15.3375,15.2155,15.237,90845.982500794,0
+EEMO.US,D,20170927,000000,15.2907,15.2907,15.032,15.2136,128871.57955982,0
+EEMO.US,D,20170928,000000,15.1588,15.2047,15.0895,15.1452,90857.24964786,0
+EEMO.US,D,20170929,000000,15.2907,15.3746,15.2525,15.3638,82341.335038746,0
+EEMO.US,D,20171002,000000,15.3706,15.4635,15.3384,15.4176,51425.307777871,0
+EEMO.US,D,20171003,000000,15.6382,15.731,15.6001,15.7221,101198.44208154,0
+EEMO.US,D,20171004,000000,15.6861,15.769,15.6773,15.7622,46671.596002443,0
+EEMO.US,D,20171005,000000,15.8315,15.9106,15.7866,15.8706,35031.608797971,0
+EEMO.US,D,20171006,000000,15.7759,15.8559,15.769,15.813,144468.38395639,0
+EEMO.US,D,20171009,000000,15.809,15.809,15.7377,15.769,53468.758541063,0
+EEMO.US,D,20171010,000000,15.9106,15.9769,15.8686,15.9486,75801.268310432,0
+EEMO.US,D,20171011,000000,15.9331,16.0238,15.9125,16.0161,43718.579185258,0
+EEMO.US,D,20171012,000000,16.0161,16.102,15.9965,16.0522,69090.145803946,0
+EEMO.US,D,20171013,000000,16.062,16.2416,16.062,16.2278,115387.87738104,0
+EEMO.US,D,20171016,000000,16.2495,16.2729,16.1049,16.1869,92874.068972534,0
+EEMO.US,D,20171017,000000,16.1488,16.1488,16.0434,16.0873,82824.798076453,0
+EEMO.US,D,20171018,000000,16.1419,16.1957,16.102,16.1566,123824.9219607,0
+EEMO.US,D,20171019,000000,16.1635,16.1635,15.8764,15.9331,135296.92624529,0
+EEMO.US,D,20171020,000000,16.1419,16.1419,16.0404,16.1098,58821.677683141,0
+EEMO.US,D,20171023,000000,16.1419,16.1419,15.9555,15.9633,87867.358531189,0
+EEMO.US,D,20171024,000000,16.0532,16.0951,15.9907,16.0404,55262.283496627,0
+EEMO.US,D,20171025,000000,16.1957,16.1957,15.898,16.0073,82678.325164605,0
+EEMO.US,D,20171026,000000,16.0083,16.0083,15.8472,15.8638,97045.986244958,0
+EEMO.US,D,20171027,000000,15.9701,16.0404,15.8608,16.0327,149147.32284674,0
+EEMO.US,D,20171030,000000,16.0472,16.0472,15.9701,15.9907,57471.668607508,0
+EEMO.US,D,20171031,000000,16.2278,16.2278,16.1185,16.2191,161437.7317227,0
+EEMO.US,D,20171101,000000,16.3948,16.511,16.3499,16.3499,120300.35350148,0
+EEMO.US,D,20171102,000000,16.4426,16.4426,16.2836,16.3861,98690.98971648,0
+EEMO.US,D,20171103,000000,16.3861,16.4417,16.2572,16.3422,74417.457793603,0
+EEMO.US,D,20171106,000000,16.4505,16.5032,16.4105,16.5032,84124.617133341,0
+EEMO.US,D,20171107,000000,16.5032,16.5032,16.3578,16.4261,72880.004362248,0
+EEMO.US,D,20171108,000000,16.5198,16.5491,16.3948,16.4895,198626.48704062,0
+EEMO.US,D,20171109,000000,16.3499,16.4027,16.2278,16.3723,129169.64681401,0
+EEMO.US,D,20171110,000000,16.3861,16.4739,16.3265,16.3948,85240.064692798,0
+EEMO.US,D,20171113,000000,16.3499,16.4651,16.3499,16.3948,97248.794892132,0
+EEMO.US,D,20171114,000000,16.3948,16.3948,16.2495,16.2864,50082.468704915,0
+EEMO.US,D,20171115,000000,16.2495,16.2495,16.0161,16.1419,119491.16748498,0
+EEMO.US,D,20171116,000000,16.3861,16.597,16.3861,16.5334,111642.0631249,0
+EEMO.US,D,20171117,000000,16.5833,16.6349,16.5237,16.6349,115918.4575792,0
+EEMO.US,D,20171120,000000,16.6037,16.7316,16.597,16.6419,147255.46642588,0
+EEMO.US,D,20171121,000000,17.005,17.0372,16.9366,16.9904,184317.21026779,0
+EEMO.US,D,20171122,000000,16.9816,17.0216,16.9035,17.0216,119609.98467221,0
+EEMO.US,D,20171124,000000,16.9504,16.9719,16.8625,16.8733,74367.267774858,0
+EEMO.US,D,20171127,000000,16.7131,16.7131,16.5334,16.5334,96322.84026059,0
+EEMO.US,D,20171128,000000,16.6106,16.7472,16.6106,16.7228,97858.245119751,0
+EEMO.US,D,20171129,000000,16.674,16.6819,16.3723,16.4349,91305.886958275,0
+EEMO.US,D,20171130,000000,16.303,16.303,16.1419,16.1791,108722.84774891,0
+EEMO.US,D,20171201,000000,16.1098,16.1098,15.8862,16.0102,66662.587754439,0
+EEMO.US,D,20171204,000000,16.1488,16.262,15.973,15.9779,119349.81600361,0
+EEMO.US,D,20171205,000000,15.9486,16.0092,15.8862,15.9184,91026.256853839,0
+EEMO.US,D,20171206,000000,15.6861,15.6861,15.4762,15.6694,133700.06422032,0
+EEMO.US,D,20171207,000000,15.608,15.8013,15.608,15.7846,105096.87496611,0
+EEMO.US,D,20171208,000000,15.9994,16.0951,15.9848,16.0951,122178.89420308,0
+EEMO.US,D,20171211,000000,16.2572,16.2572,16.1332,16.2495,104178.09033724,0
+EEMO.US,D,20171212,000000,16.0551,16.0786,15.9633,15.9779,61146.807122964,0
+EEMO.US,D,20171213,000000,16.1429,16.2495,16.1185,16.1566,66483.337687492,0
+EEMO.US,D,20171214,000000,16.1791,16.2416,16.0707,16.0707,113554.4052677,0
+EEMO.US,D,20171215,000000,16.0238,16.1098,15.9633,16.0161,128564.29373077,0
+EEMO.US,D,20171218,000000,16.2699,16.2757,16.1663,16.1663,109749.18241795,0
+EEMO.US,D,20171219,000000,16.2689,16.2689,16.1127,16.1284,90164.832246397,0
+EEMO.US,D,20171220,000000,16.2611,16.265,16.1518,16.2201,125044.84670204,0
+EEMO.US,D,20171221,000000,16.2308,16.3695,16.2308,16.2611,58596.334741837,0
+EEMO.US,D,20171222,000000,16.3695,16.4475,16.3158,16.4397,144996.91558235,0
+EEMO.US,D,20171226,000000,16.3382,16.3469,16.2455,16.2924,72854.397209827,0
+EEMO.US,D,20171227,000000,16.4115,16.4115,16.1653,16.1772,100305.2646051,0
+EEMO.US,D,20171228,000000,16.3861,16.5491,16.3861,16.5013,68196.968327503,0
+EEMO.US,D,20171229,000000,16.7043,16.7043,16.5412,16.5569,179033.94258029,0
+EEMO.US,D,20180102,000000,16.8479,17.0656,16.8439,17.0656,93232.569106428,0
+EEMO.US,D,20180103,000000,17.1281,17.1281,16.9435,17.1202,117433.37671643,0
+EEMO.US,D,20180104,000000,17.1202,17.1446,17.0206,17.1446,117535.80532611,0
+EEMO.US,D,20180105,000000,17.252,17.3477,17.2071,17.3477,124264.34069624,0
+EEMO.US,D,20180108,000000,17.3877,17.4482,17.3477,17.42,176809.19317796,0
+EEMO.US,D,20180109,000000,17.4288,17.4288,17.295,17.3877,45588.925598086,0
+EEMO.US,D,20180110,000000,17.1857,17.2178,17.0255,17.1446,731140.53735376,0
+EEMO.US,D,20180111,000000,17.1426,17.3165,17.0567,17.3165,166051.11630287,0
+EEMO.US,D,20180112,000000,17.2999,17.46,17.2472,17.4532,166959.65807076,0
+EEMO.US,D,20180116,000000,17.5254,17.5254,17.1749,17.252,229200.40274514,0
+EEMO.US,D,20180117,000000,17.3789,17.4911,17.254,17.4532,153998.34180137,0
+EEMO.US,D,20180118,000000,17.4366,17.4522,17.2676,17.3877,116738.91074277,0
+EEMO.US,D,20180119,000000,17.5663,17.6152,17.4453,17.6152,110193.72258398,0
+EEMO.US,D,20180122,000000,17.5898,17.662,17.4677,17.5663,52341.019548445,0
+EEMO.US,D,20180123,000000,17.7265,17.8085,17.665,17.7763,123909.93770674,0
+EEMO.US,D,20180124,000000,17.8085,17.9111,17.6748,17.8251,105344.75220154,0
+EEMO.US,D,20180125,000000,17.8085,17.9686,17.7519,17.8173,266758.92534403,0
+EEMO.US,D,20180126,000000,17.9042,18.1707,17.9042,18.155,113190.78370333,0
+EEMO.US,D,20180129,000000,17.9597,17.9597,17.8251,17.871,137937.53580294,0
+EEMO.US,D,20180130,000000,17.6455,17.6864,17.5498,17.6777,138171.07303302,0
+EEMO.US,D,20180131,000000,17.9198,17.9198,17.6455,17.8173,151300.3722223,0
+EEMO.US,D,20180201,000000,17.5751,17.6924,17.4532,17.5498,111191.37724229,0
+EEMO.US,D,20180202,000000,17.46,17.46,16.9864,17.0567,155429.26947865,0
+EEMO.US,D,20180205,000000,16.9425,17.2422,16.4769,16.4769,169233.57320574,0
+EEMO.US,D,20180206,000000,16.5647,17.0656,16.4974,16.9015,136959.34258046,0
+EEMO.US,D,20180207,000000,16.598,16.7043,16.387,16.4319,133567.93131383,0
+EEMO.US,D,20180208,000000,16.4769,16.4769,15.6949,15.7895,65729.46312022,0
+EEMO.US,D,20180209,000000,15.8149,16.1058,15.4117,16.0561,193259.22789319,0
+EEMO.US,D,20180212,000000,16.3265,16.4202,16.1653,16.308,617475.5091876,0
+EEMO.US,D,20180213,000000,16.4446,16.6037,16.4202,16.5491,69667.843162563,0
+EEMO.US,D,20180214,000000,16.9435,17.0168,16.9435,16.9435,91321.251249728,0
+EEMO.US,D,20180215,000000,17.2598,17.3955,17.0509,17.3077,86684.30808934,0
+EEMO.US,D,20180216,000000,17.3389,17.4405,17.2256,17.3165,66507.920553816,0
+EEMO.US,D,20180220,000000,16.9758,17.0821,16.9758,16.9758,71136.669425429,0
+EEMO.US,D,20180221,000000,17.1446,17.252,16.9758,16.9758,185354.81208388,0
+EEMO.US,D,20180222,000000,16.963,17.1202,16.9259,16.9425,120682.4122156,0
+EEMO.US,D,20180223,000000,17.1202,17.3125,17.1045,17.2598,97580.663587507,0
+EEMO.US,D,20180226,000000,17.3477,17.4522,17.2344,17.3955,61109.932823478,0
+EEMO.US,D,20180227,000000,17.2256,17.2256,16.8859,16.8937,58597.359027934,0
+EEMO.US,D,20180228,000000,16.9845,16.9845,16.6379,16.7112,71526.922428325,0
+EEMO.US,D,20180301,000000,16.7677,16.8557,16.51,16.6369,70494.442042712,0
+EEMO.US,D,20180302,000000,16.3235,16.6204,16.2357,16.6125,166163.78777352,0
+EEMO.US,D,20180305,000000,16.3713,16.6125,16.3402,16.5247,101603.03508979,0
+EEMO.US,D,20180306,000000,16.7824,16.9748,16.759,16.8479,74390.826355085,0
+EEMO.US,D,20180307,000000,16.6623,16.9484,16.598,16.9015,70646.036385043,0
+EEMO.US,D,20180308,000000,16.9845,16.9845,16.8399,16.9513,147629.33085123,0
+EEMO.US,D,20180309,000000,17.0567,17.3321,17.0567,17.2911,79525.572558536,0
+EEMO.US,D,20180312,000000,17.4522,17.46,17.2754,17.46,59077.74920735,0
+EEMO.US,D,20180313,000000,17.6065,17.6065,17.211,17.2754,93981.322243217,0
+EEMO.US,D,20180314,000000,17.3701,17.46,17.2627,17.2999,60065.161004702,0
+EEMO.US,D,20180315,000000,17.5663,17.5663,17.42,17.501,72024.725471388,0
+EEMO.US,D,20180316,000000,17.2999,17.461,17.2999,17.3389,44605.610945121,0
+EEMO.US,D,20180319,000000,17.2256,17.3477,17.1055,17.3321,94157.499451874,0
+EEMO.US,D,20180320,000000,17.5078,17.5419,17.3701,17.4834,68697.844228858,0
+EEMO.US,D,20180321,000000,17.3477,17.4834,17.3077,17.3955,88187.960079499,0
+EEMO.US,D,20180322,000000,16.9347,17.0118,16.6702,16.6702,85177.583240892,0
+EEMO.US,D,20180323,000000,16.6271,16.6623,16.2816,16.2816,85936.579238648,0
+EEMO.US,D,20180326,000000,16.799,16.9992,16.6291,16.9992,102226.82532277,0
+EEMO.US,D,20180327,000000,16.9982,16.9992,16.5813,16.5813,51865.750799511,0
+EEMO.US,D,20180328,000000,16.5013,16.5657,16.3558,16.509,89989.679323838,0
+EEMO.US,D,20180329,000000,16.5578,16.8703,16.5578,16.8399,43327.301896266,0
+EEMO.US,D,20180402,000000,16.6779,16.7053,16.2738,16.3479,123154.01456727,0
+EEMO.US,D,20180403,000000,16.5403,16.5569,16.2991,16.4525,26063358.181346,0
+EEMO.US,D,20180404,000000,16.0404,16.5569,16.0404,16.469,61384.441497431,0
+EEMO.US,D,20180405,000000,16.5569,16.6184,16.4291,16.5316,32891.875141676,0
+EEMO.US,D,20180406,000000,16.2991,16.3948,16.098,16.1693,23583.163093608,0
+EEMO.US,D,20180409,000000,16.3158,16.4856,16.2278,16.2991,36703.243708012,0
+EEMO.US,D,20180410,000000,16.6779,16.6779,16.5188,16.6623,38999.693137123,0
+EEMO.US,D,20180411,000000,16.4525,16.6867,16.1488,16.6125,71976.584024837,0
+EEMO.US,D,20180412,000000,16.6115,16.675,16.5403,16.6204,37492.968288675,0
+EEMO.US,D,20180413,000000,16.5403,16.5403,16.3713,16.3713,2154.0736616513,0
+EEMO.US,D,20180416,000000,16.3392,16.4369,16.267,16.4369,48471.266674588,0
+EEMO.US,D,20180417,000000,16.3314,16.4359,16.3314,16.3802,57209.451366718,0
+EEMO.US,D,20180418,000000,16.3733,16.5013,16.3733,16.4535,4817.2175134312,0
+EEMO.US,D,20180419,000000,16.3802,16.3802,16.2357,16.3235,11107.358434116,0
+EEMO.US,D,20180420,000000,16.2035,16.2035,16.0561,16.1058,5399.0120164354,0
+EEMO.US,D,20180423,000000,16.0638,16.1361,15.975,16.0404,111318.38871831,0
+EEMO.US,D,20180424,000000,16.1859,16.2035,15.9291,16.0561,7670.878579223,0
+EEMO.US,D,20180425,000000,15.8228,15.8472,15.7163,15.7807,20982.500693735,0
+EEMO.US,D,20180426,000000,15.9291,15.9887,15.8472,15.9887,38222.259989623,0
+EEMO.US,D,20180427,000000,15.935,16.0151,15.935,15.9683,63461.693701818,0
+EEMO.US,D,20180430,000000,16.0726,16.1772,15.9683,16.0317,35743.487635274,0
+EEMO.US,D,20180501,000000,15.9291,15.9525,15.7495,15.9125,35987.267726322,0
+EEMO.US,D,20180502,000000,15.9125,16.0151,15.7983,15.8061,15139.972797369,0
+EEMO.US,D,20180503,000000,15.7661,15.8706,15.605,15.8228,30370.08277126,0
+EEMO.US,D,20180504,000000,15.8472,15.9683,15.8472,15.9623,3718.1585315235,0
+EEMO.US,D,20180507,000000,15.7661,15.975,15.7661,15.8872,13373.079280322,0
+EEMO.US,D,20180508,000000,15.9613,16.0151,15.9047,15.9525,14288.791050896,0
+EEMO.US,D,20180509,000000,16.0638,16.1528,16.0541,16.0638,3099.4897290331,0
+EEMO.US,D,20180510,000000,16.267,16.387,16.267,16.3148,8990.159071951,0
+EEMO.US,D,20180511,000000,16.3479,16.4202,16.3235,16.3479,10313.536709066,0
+EEMO.US,D,20180514,000000,16.5286,16.5813,16.4281,16.4281,20767.400613399,0
+EEMO.US,D,20180515,000000,16.2113,16.2123,16.1127,16.1693,5668.3992599039,0
+EEMO.US,D,20180516,000000,16.3479,16.4397,16.3479,16.3713,9282.0806095499,0
+EEMO.US,D,20180517,000000,16.263,16.2796,16.1537,16.1537,2815.7624802088,0
+EEMO.US,D,20180518,000000,16.0472,16.1058,16.0317,16.0404,34596.287206815,0
+EEMO.US,D,20180521,000000,16.1537,16.266,16.1537,16.1693,6826.8668354282,0
+EEMO.US,D,20180522,000000,16.2278,16.305,16.2191,16.2357,10959.861236172,0
+EEMO.US,D,20180523,000000,16.018,16.1859,15.9448,16.1058,8110.2973147667,0
+EEMO.US,D,20180524,000000,16.1293,16.1293,15.9613,16.0404,15532.274372458,0
+EEMO.US,D,20180525,000000,16.1058,16.1791,16.098,16.1293,16128.408880818,0
+EEMO.US,D,20180529,000000,16.0414,16.0414,15.7895,15.8472,6462.2209849537,0
+EEMO.US,D,20180530,000000,15.8559,16.0814,15.8559,15.9974,15482.084353713,0
+EEMO.US,D,20180531,000000,15.9125,16.0151,15.9125,16.0151,4037.7357937371,0
+EEMO.US,D,20180601,000000,16.1058,16.3392,16.1058,16.2738,102882.36842475,0
+EEMO.US,D,20180604,000000,16.3636,16.6458,16.3636,16.6458,21145.362183133,0
+EEMO.US,D,20180605,000000,16.6291,16.6291,16.5247,16.5891,14097.249550788,0
+EEMO.US,D,20180606,000000,16.6623,16.7258,16.6204,16.7258,23099.7000559,0
+EEMO.US,D,20180607,000000,16.7082,16.7746,16.6535,16.6535,27680.307480962,0
+EEMO.US,D,20180608,000000,16.5247,16.6458,16.4037,16.6047,16788.049127182,0
+EEMO.US,D,20180611,000000,16.5491,16.6125,16.4934,16.4934,3714.0613871361,0
+EEMO.US,D,20180612,000000,16.5247,16.5891,16.4964,16.4964,4472.0330987967,0
+EEMO.US,D,20180613,000000,16.5032,16.5286,16.3948,16.469,2445.9951992502,0
+EEMO.US,D,20180614,000000,16.4934,16.4934,16.3197,16.3197,10241.836682288,0
+EEMO.US,D,20180615,000000,16.1459,16.1947,16.1205,16.1947,4316.3416120772,0
+EEMO.US,D,20180618,000000,16.098,16.1371,15.9311,16.1371,4347.0701949823,0
+EEMO.US,D,20180619,000000,15.7661,15.8628,15.6538,15.8228,7473.1913625333,0
+EEMO.US,D,20180620,000000,15.9047,15.9291,15.8647,15.9204,2588.3709667107,0
+EEMO.US,D,20180621,000000,15.7661,15.7661,15.5972,15.7017,88441.983031515,0
+EEMO.US,D,20180622,000000,15.8149,15.8559,15.6861,15.7495,9204.2348661902,0
+EEMO.US,D,20180625,000000,15.316,15.3951,15.2907,15.3951,11440.251415589,0
+EEMO.US,D,20180626,000000,15.3716,15.3716,15.3063,15.319,36839.473758891,0
+EEMO.US,D,20180627,000000,15.1198,15.1198,15.0729,15.1003,5631.5249604177,0
+EEMO.US,D,20180628,000000,14.9353,15.0885,14.9186,15.0799,18981.045660513,0
+EEMO.US,D,20180629,000000,15.2975,15.3746,15.2975,15.3716,5641.7678213861,0
+EEMO.US,D,20180702,000000,15.0387,15.1608,15.0387,15.1394,60748.359831294,0
+EEMO.US,D,20180703,000000,15.1666,15.2741,15.113,15.113,68314.761228639,0
+EEMO.US,D,20180705,000000,15.0641,15.1043,15.031,15.0729,3884.0928792114,0
+EEMO.US,D,20180706,000000,15.3228,15.3922,15.3228,15.361,3781.6642695275,0
+EEMO.US,D,20180709,000000,15.5064,15.6226,15.5064,15.5972,4447.4502324725,0
+EEMO.US,D,20180710,000000,15.5924,15.6138,15.4829,15.5278,3469.2570099918,0
+EEMO.US,D,20180711,000000,15.2321,15.3434,15.1754,15.3434,9552.4921391153,0
+EEMO.US,D,20180712,000000,15.565,15.5728,15.4518,15.5406,5427.6920271469,0
+EEMO.US,D,20180713,000000,15.5689,15.5689,15.5591,15.5591,1186.1233001389,0
+EEMO.US,D,20180717,000000,15.2907,15.5113,15.2907,15.4839,6488.8524234715,0
+EEMO.US,D,20180718,000000,15.402,15.4107,15.3863,15.4107,3148.6554616814,0
+EEMO.US,D,20180719,000000,15.1666,15.315,15.1666,15.2086,4364.4830586286,0
+EEMO.US,D,20180720,000000,15.4664,15.4829,15.3776,15.4284,6647.6167684814,0
+EEMO.US,D,20180723,000000,15.3063,15.3317,15.2907,15.2907,3113.8297343888,0
+EEMO.US,D,20180724,000000,15.5884,15.6206,15.5485,15.5485,19588.447315938,0
+EEMO.US,D,20180725,000000,15.6519,15.9204,15.6519,15.809,6761.3125252306,0
+EEMO.US,D,20180726,000000,15.7329,15.7329,15.7329,15.7329,328.79583708514,0
+EEMO.US,D,20180727,000000,15.7427,15.7427,15.5728,15.6607,15188.11424392,0
+EEMO.US,D,20180730,000000,15.5728,15.5728,15.3951,15.442,6823.7939771377,0
+EEMO.US,D,20180731,000000,15.5181,15.5231,15.4762,15.4762,1028.3832412258,0
+EEMO.US,D,20180801,000000,15.3648,15.4,15.3482,15.4,3202.9426248138,0
+EEMO.US,D,20180802,000000,15.1043,15.2194,15.0954,15.2116,1501.6034179651,0
+EEMO.US,D,20180803,000000,15.3716,15.3716,15.2321,15.2663,10676.133987348,0
+EEMO.US,D,20180806,000000,15.0729,15.2399,15.0485,15.1442,5261.757679459,0
+EEMO.US,D,20180807,000000,15.3951,15.3951,15.3658,15.3668,3287.9583708514,0
+EEMO.US,D,20180808,000000,15.3063,15.3063,15.3063,15.3063,670.90739342918,0
+EEMO.US,D,20180809,000000,15.4869,15.4869,15.403,15.403,2434.728052185,0
+EEMO.US,D,20180810,000000,15.1354,15.1588,15.1354,15.1364,963.85321712497,0
+EEMO.US,D,20180813,000000,14.9763,14.9997,14.8796,14.8796,2075.2036321947,0
+EEMO.US,D,20180814,000000,14.7869,14.8699,14.7869,14.865,18200.539654722,0
+EEMO.US,D,20180815,000000,14.5477,14.5477,14.2822,14.3779,23096.62719761,0
+EEMO.US,D,20180816,000000,14.4686,14.6463,14.4686,14.5955,10187.549519155,0
+EEMO.US,D,20180817,000000,14.5477,14.7254,14.5477,14.7254,3045.2025659007,0
+EEMO.US,D,20180820,000000,14.7341,14.7508,14.7087,14.7508,7092.1569345093,0
+EEMO.US,D,20180821,000000,15.0066,15.0485,14.9773,14.9997,1134.908995297,0
+EEMO.US,D,20180822,000000,15.107,15.107,15.0954,15.1043,2908.9725150211,0
+EEMO.US,D,20180823,000000,15.1482,15.1482,14.9264,14.9264,1328.4990675995,0
+EEMO.US,D,20180824,000000,15.1559,15.1559,15.0465,15.1003,2151.0008033607,0
+EEMO.US,D,20180827,000000,15.4195,15.4284,15.3776,15.3776,14387.122516193,0
+EEMO.US,D,20180828,000000,15.315,15.3228,15.315,15.3228,3954.7686198932,0
+EEMO.US,D,20180829,000000,15.3942,15.4615,15.3863,15.4234,3056.4697129659,0
+EEMO.US,D,20180830,000000,15.1364,15.1364,14.9832,14.987,2130.515081424,0
+EEMO.US,D,20180831,000000,15.031,15.0465,14.9997,15.0387,3111.7811621951,0
+EEMO.US,D,20180904,000000,14.8152,14.9186,14.7664,14.8708,163203.60095366,0
+EEMO.US,D,20180905,000000,14.6678,14.6678,14.5555,14.5926,23443.860184439,0
+EEMO.US,D,20180906,000000,14.5975,14.6063,14.4822,14.4822,4583.680283352,0
+EEMO.US,D,20180907,000000,14.452,14.5555,14.452,14.5233,3038.0325632229,0
+EEMO.US,D,20180910,000000,14.3143,14.3437,14.2665,14.2899,4740.3960561683,0
+EEMO.US,D,20180911,000000,14.1191,14.1708,14.1063,14.1708,10557.316800113,0
+EEMO.US,D,20180912,000000,14.1279,14.3622,14.1025,14.33,14745.622650086,0
+EEMO.US,D,20180913,000000,14.5809,14.6444,14.5506,14.6063,10542.976794758,0
+EEMO.US,D,20180914,000000,14.6444,14.6444,14.5037,14.5789,5134.7462034511,0
+EEMO.US,D,20180917,000000,14.4822,14.4822,14.3739,14.3866,3574.7584779661,0
+EEMO.US,D,20180918,000000,14.411,14.4784,14.411,14.4726,1457.5591158011,0
+EEMO.US,D,20180919,000000,14.5975,14.743,14.5975,14.743,6340.33093943,0
+EEMO.US,D,20180920,000000,14.8073,14.8562,14.8073,14.8231,5909.1064926609,0
+EEMO.US,D,20180921,000000,14.9909,14.9948,14.9411,14.9948,3917.8943204071,0
+EEMO.US,D,20180924,000000,14.905,14.9598,14.8933,14.9598,1438.0976799612,0
+EEMO.US,D,20180925,000000,14.9264,14.9997,14.9264,14.9763,26922.335769302,0
+EEMO.US,D,20180926,000000,14.9997,14.9997,14.9909,14.9997,10445.669615559,0
+EEMO.US,D,20180928,000000,15.0076,15.0799,15.0076,15.031,31352.373138128,0
+EEMO.US,D,20181001,000000,15.0856,15.0954,15.0554,15.0729,9862.8508264573,0
+EEMO.US,D,20181002,000000,14.9598,15.03,14.9431,15.0221,32399.193529097,0
+EEMO.US,D,20181003,000000,15.0076,15.0076,14.8231,14.8231,9653.8964627022,0
+EEMO.US,D,20181004,000000,14.6444,14.6444,14.4189,14.4764,1930.7792925404,0
+EEMO.US,D,20181005,000000,14.3261,14.3466,14.2822,14.3466,8365.3445528795,0
+EEMO.US,D,20181008,000000,14.4023,14.4032,14.4023,14.4032,1285.4790515322,0
+EEMO.US,D,20181009,000000,14.4189,14.4364,14.4189,14.4364,724.17027046478,0
+EEMO.US,D,20181010,000000,14.2978,14.2978,14.1191,14.1191,5784.1435888467,0
+EEMO.US,D,20181011,000000,14.045,14.0625,13.7979,13.9337,7358.4713196874,0
+EEMO.US,D,20181012,000000,14.2002,14.2002,14.1631,14.1835,1807.8649609199,0
+EEMO.US,D,20181016,000000,14.3231,14.4764,14.3231,14.4764,17265.366448308,0
+EEMO.US,D,20181017,000000,14.3651,14.3651,14.2978,14.3602,2751.232456108,0
+EEMO.US,D,20181018,000000,13.9337,13.9776,13.9337,13.9776,2914.0939455054,0
+EEMO.US,D,20181019,000000,14.0117,14.0478,14.0117,14.0478,3667.9685127784,0
+EEMO.US,D,20181022,000000,14.1425,14.1425,14.0566,14.0879,2479.7966404459,0
+EEMO.US,D,20181023,000000,13.8848,14.002,13.8848,14.002,892.15319034628,0
+EEMO.US,D,20181024,000000,13.8165,13.8165,13.7246,13.7374,6382.3266694003,0
+EEMO.US,D,20181025,000000,13.7569,13.8545,13.7569,13.8545,464.00160186781,0
+EEMO.US,D,20181026,000000,13.5089,13.6993,13.5089,13.6993,2611.929546938,0
+EEMO.US,D,20181029,000000,13.748,13.748,13.5275,13.5353,2022.9650412559,0
+EEMO.US,D,20181030,000000,13.6417,13.6925,13.5802,13.6925,8365.3445528795,0
+EEMO.US,D,20181031,000000,13.8896,13.8896,13.8896,13.8896,385.13157241125,0
+EEMO.US,D,20181101,000000,14.0722,14.0947,14.0478,14.0947,14004.039515974,0
+EEMO.US,D,20181102,000000,14.2421,14.2421,14.0908,14.0908,1694.1692041708,0
+EEMO.US,D,20181105,000000,14.2772,14.3329,14.248,14.3086,10756.0283029,0
+EEMO.US,D,20181106,000000,14.1757,14.2548,14.1757,14.2334,4583.680283352,0
+EEMO.US,D,20181107,000000,14.3622,14.4638,14.3622,14.4638,41363.745448627,0
+EEMO.US,D,20181108,000000,14.331,14.331,14.1757,14.1835,2909.996801118,0
+EEMO.US,D,20181109,000000,13.917,14,13.8829,13.9834,1783.2820945957,0
+EEMO.US,D,20181112,000000,13.8545,13.8858,13.7852,13.8057,1799.6706721451,0
+EEMO.US,D,20181113,000000,13.8136,13.9249,13.8136,13.8624,14284.693906508,0
+EEMO.US,D,20181114,000000,13.8779,13.8779,13.8467,13.8467,3974.2300557331,0
+EEMO.US,D,20181115,000000,13.9249,14.2002,13.9249,14.1591,6249.1694768113,0
+EEMO.US,D,20181116,000000,14.0254,14.2157,14.0254,14.2089,10652.57540712,0
+EEMO.US,D,20181119,000000,14.1025,14.1425,14.0801,14.1191,2891.5596513749,0
+EEMO.US,D,20181120,000000,13.8935,13.9093,13.8311,13.8545,25858.102514686,0
+EEMO.US,D,20181121,000000,14.0478,14.0879,14.0478,14.0478,5093.7747595776,0
+EEMO.US,D,20181123,000000,13.7813,13.8136,13.7813,13.8057,3958.8657642806,0
+EEMO.US,D,20181126,000000,13.8858,13.8858,13.8136,13.8292,2398.8780387956,0
+EEMO.US,D,20181127,000000,13.8467,13.8467,13.8173,13.8173,541.84734522754,0
+EEMO.US,D,20181128,000000,14,14.2744,13.958,14.2578,7420.9527715945,0
+EEMO.US,D,20181129,000000,14.1835,14.3046,14.1113,14.2246,7113.6669425429,0
+EEMO.US,D,20181130,000000,14.2421,14.2421,14.1367,14.1679,19968.457457866,0
+EEMO.US,D,20181203,000000,14.4911,14.5156,14.4394,14.4822,17729.368050176,0
+EEMO.US,D,20181204,000000,14.4686,14.4686,14.2089,14.2421,10576.778235953,0
+EEMO.US,D,20181206,000000,13.958,14.1113,13.917,14.1113,4141.1886895178,0
+EEMO.US,D,20181207,000000,14.1591,14.1591,13.8555,13.958,19170.538588428,0
+EEMO.US,D,20181210,000000,13.7169,13.7403,13.547,13.7286,6350.5738003983,0
+EEMO.US,D,20181211,000000,13.8057,13.8136,13.6925,13.752,1939.997867412,0
+EEMO.US,D,20181212,000000,13.8858,13.9785,13.8624,13.8935,94212.810901102,0
+EEMO.US,D,20181213,000000,13.8545,13.9063,13.8545,13.8721,624.81451907145,0
+EEMO.US,D,20181214,000000,13.7744,13.8057,13.7208,13.7208,500.87590135399,0
+EEMO.US,D,20181217,000000,13.7852,13.7852,13.6017,13.6377,3597.2927720966,0
+EEMO.US,D,20181218,000000,13.7246,13.7246,13.6895,13.6895,783.5788640814,0
+EEMO.US,D,20181219,000000,13.838,13.838,13.547,13.547,1627.5906078763,0
+EEMO.US,D,20181220,000000,13.6349,13.6349,13.4913,13.6017,15563.002955364,0
+EEMO.US,D,20181221,000000,13.5176,13.5948,13.4162,13.4747,12857.863373613,0
+EEMO.US,D,20181224,000000,13.4347,13.4513,13.3537,13.3537,987.41179735226,0
+EEMO.US,D,20181226,000000,13.5998,13.6651,13.4464,13.6359,3797.0285609801,0
+EEMO.US,D,20181227,000000,13.5216,13.5636,13.4182,13.5636,5896.8150594989,0
+EEMO.US,D,20181228,000000,13.6651,13.8671,13.6193,13.6935,28298.976283453,0
+EEMO.US,D,20181231,000000,13.8497,13.8497,13.6359,13.7022,2629.3424105842,0
+EEMO.US,D,20190102,000000,13.6466,13.748,13.6466,13.7384,2797.3253304658,0
+EEMO.US,D,20190103,000000,13.5275,13.547,13.4651,13.4651,3098.4654429363,0
+EEMO.US,D,20190104,000000,13.7569,13.9844,13.7569,13.9297,2053.6936241611,0
+EEMO.US,D,20190107,000000,13.8671,13.9746,13.8671,13.9258,2302.5951456928,0
+EEMO.US,D,20190108,000000,13.8935,13.9678,13.8585,13.958,2012.7221802875,0
+EEMO.US,D,20190109,000000,13.9863,14.1318,13.9863,14.0995,3023.692557867,0
+EEMO.US,D,20190110,000000,14.0508,14.2186,14.0508,14.1777,832.74459672965,0
+EEMO.US,D,20190111,000000,14.1493,14.1493,14.1397,14.1397,1733.0920758506,0
+EEMO.US,D,20190114,000000,13.9443,14.1133,13.9443,14.044,2778.8881807227,0
+EEMO.US,D,20190115,000000,14.0694,14.1738,14.0694,14.1377,3318.6869537565,0
+EEMO.US,D,20190116,000000,14.1738,14.25,14.1738,14.243,1567.1577281628,0
+EEMO.US,D,20190117,000000,14.1806,14.2958,14.1806,14.2704,2677.4838571357,0
+EEMO.US,D,20190118,000000,14.371,14.4139,14.371,14.3905,1205.5847359789,0
+EEMO.US,D,20190122,000000,14.2704,14.3076,14.2421,14.2421,1374.5919419572,0
+EEMO.US,D,20190123,000000,14.3349,14.3622,14.2802,14.3622,1961.5078754456,0
+EEMO.US,D,20190124,000000,14.4071,14.4491,14.4071,14.4491,4088.950098579,0
+EEMO.US,D,20190125,000000,14.5437,14.5437,14.4911,14.5164,11380.842821972,0
+EEMO.US,D,20190128,000000,14.2139,14.2607,14.1688,14.2607,1701.3392068486,0
+EEMO.US,D,20190129,000000,14.3076,14.3076,14.3076,14.3076,169.00720597834,0
+EEMO.US,D,20190130,000000,14.3691,14.5487,14.3691,14.5487,2290.3037125308,0
+EEMO.US,D,20190131,000000,14.6357,14.6618,14.6258,14.6618,1135.9332813938,0
+EEMO.US,D,20190201,000000,14.6618,14.6618,14.6327,14.6453,956.6832144471,0
+EEMO.US,D,20190204,000000,14.5731,14.6698,14.5731,14.6453,4734.2503395872,0
+EEMO.US,D,20190205,000000,14.6815,14.8201,14.6815,14.7468,2147.9279450702,0
+EEMO.US,D,20190206,000000,14.7274,14.7459,14.6648,14.6648,945.41606738188,0
+EEMO.US,D,20190207,000000,14.5136,14.5535,14.4726,14.5262,1366.3976531825,0
+EEMO.US,D,20190208,000000,14.5262,14.5262,14.3789,14.5067,1027.358955129,0
+EEMO.US,D,20190211,000000,14.4257,14.4257,14.3729,14.3885,5444.0806046964,0
+EEMO.US,D,20190212,000000,14.5106,14.5427,14.5067,14.5174,8131.8073228003,0
+EEMO.US,D,20190213,000000,14.4344,14.4344,14.3789,14.412,2122.3207926492,0
+EEMO.US,D,20190214,000000,14.3231,14.4189,14.3076,14.4189,17685.323748012,0
+EEMO.US,D,20190215,000000,14.4071,14.4296,14.3535,14.4296,6828.9154076219,0
+EEMO.US,D,20190219,000000,14.535,14.535,14.4638,14.4657,332.89298147249,0
+EEMO.US,D,20190220,000000,14.4989,14.6053,14.4989,14.6053,135.20576478268,0
+EEMO.US,D,20190221,000000,14.6404,14.6453,14.5067,14.5634,1071.403257293,0
+EEMO.US,D,20190222,000000,14.6453,14.7186,14.6357,14.6912,2208.3608247836,0
+EEMO.US,D,20190225,000000,14.8201,14.8201,14.7087,14.7635,676.02882391337,0
+EEMO.US,D,20190226,000000,14.6453,14.7615,14.618,14.7615,3193.7240499423,0
+EEMO.US,D,20190227,000000,14.6815,14.6815,14.6815,14.6815,61.457165810306,0
+EEMO.US,D,20190228,000000,14.5789,14.5789,14.5585,14.5585,129.06004820164,0
+EEMO.US,D,20190301,000000,14.5164,14.5672,14.5164,14.5585,230.46437178865,0
+EEMO.US,D,20190304,000000,14.5896,14.5896,14.4716,14.5164,2080.3250626789,0
+EEMO.US,D,20190305,000000,14.5634,14.6453,14.5634,14.6453,453.75874089943,0
+EEMO.US,D,20190306,000000,14.699,14.699,14.6209,14.6219,1034.5289578068,0
+EEMO.US,D,20190307,000000,14.5213,14.5634,14.4052,14.4491,10584.972524728,0
+EEMO.US,D,20190308,000000,14.3535,14.3691,14.2802,14.3691,12910.101964552,0
+EEMO.US,D,20190311,000000,14.5067,14.6453,14.5067,14.6453,654.51881587976,0
+EEMO.US,D,20190312,000000,14.7556,14.7556,14.7117,14.7117,1233.2404605935,0
+EEMO.US,D,20190313,000000,14.8113,14.8201,14.781,14.781,220.22151082027,0
+EEMO.US,D,20190314,000000,14.7742,14.7742,14.7742,14.7742,111.64718455539,0
+EEMO.US,D,20190315,000000,14.8288,14.9284,14.8288,14.9284,848.10888818223,0
+EEMO.US,D,20190318,000000,15.0437,15.0661,15.029,15.0515,1978.9207390918,0
+EEMO.US,D,20190319,000000,15.071,15.071,15.071,15.071,116.76861503958,0
+EEMO.US,D,20190320,000000,15.0377,15.1501,15.0377,15.0651,1578.4248752281,0
+EEMO.US,D,20190321,000000,15.0105,15.0105,14.9196,14.9968,545.94448961489,0
+EEMO.US,D,20190322,000000,14.5701,14.6189,14.5525,14.5525,732.36455923948,0
+EEMO.US,D,20190325,000000,14.4696,14.6063,14.4696,14.5906,7389.1999025925,0
+EEMO.US,D,20190326,000000,14.699,14.701,14.6902,14.6902,715.97598169007,0
+EEMO.US,D,20190327,000000,14.4344,14.4344,14.4344,14.4344,60.432879713468,0
+EEMO.US,D,20190328,000000,14.535,14.613,14.535,14.613,4768.051780783,0
+EEMO.US,D,20190329,000000,14.6892,14.6892,14.6892,14.6892,64.530024100822,0
+EEMO.US,D,20190401,000000,14.7829,14.8699,14.7829,14.8699,442.49159383421,0
+EEMO.US,D,20190402,000000,14.8474,14.8474,14.8474,14.8474,2.0485721936768,0
+EEMO.US,D,20190403,000000,14.9255,14.9255,14.7459,14.7459,613.54737200623,0
+EEMO.US,D,20190404,000000,14.8152,14.8152,14.8152,14.8152,43.020016067215,0
+EEMO.US,D,20190405,000000,14.9099,14.9099,14.8894,14.9002,741.58313411103,0
+EEMO.US,D,20190408,000000,14.7829,14.9099,14.7829,14.8786,4709.6674732631,0
+EEMO.US,D,20190409,000000,14.8269,14.866,14.8113,14.8288,1752.5535116905,0
+EEMO.US,D,20190410,000000,14.8532,14.8923,14.8532,14.8786,2602.7109720664,0
+EEMO.US,D,20190411,000000,14.8474,14.8474,14.6863,14.699,2259.5751296256,0
+EEMO.US,D,20190412,000000,14.7078,14.7264,14.6473,14.6473,651.44595758924,0
+EEMO.US,D,20190415,000000,14.6522,14.6698,14.6522,14.6698,108.57432626487,0
+EEMO.US,D,20190416,000000,14.7742,14.7742,14.7459,14.7459,700.61169023749,0
+EEMO.US,D,20190417,000000,14.7849,14.7849,14.6609,14.6942,3297.1769457229,0
+EEMO.US,D,20190418,000000,14.7078,14.7732,14.6805,14.7459,1441.1705382517,0
+EEMO.US,D,20190422,000000,14.7274,14.7635,14.7274,14.7635,194.61435839931,0
+EEMO.US,D,20190423,000000,14.781,14.8425,14.781,14.8425,939.27035080085,0
+EEMO.US,D,20190424,000000,14.7361,14.7361,14.6093,14.66,3926.0886091817,0
+EEMO.US,D,20190425,000000,14.699,14.741,14.6892,14.741,1056.0389658404,0
+EEMO.US,D,20190426,000000,14.7829,14.8621,14.7635,14.8298,1033.50467171,0
+EEMO.US,D,20190429,000000,14.8201,14.8513,14.8201,14.8288,1055.0146797436,0
+EEMO.US,D,20190430,000000,14.7829,14.8738,14.7829,14.8738,2282.109423756,0
+EEMO.US,D,20190501,000000,14.8738,14.8738,14.7547,14.7547,6445.8324074043,0
+EEMO.US,D,20190502,000000,14.6707,14.7127,14.6444,14.7127,2206.31225259,0
+EEMO.US,D,20190503,000000,14.7176,14.8484,14.7176,14.8249,1177.9290113642,0
+EEMO.US,D,20190506,000000,14.5995,14.6434,14.5721,14.6434,1277.2847627576,0
+EEMO.US,D,20190507,000000,14.4324,14.4324,14.4324,14.4324,61.457165810306,0
+EEMO.US,D,20190508,000000,14.4618,14.5252,14.4618,14.5067,5041.5361686388,0
+EEMO.US,D,20190509,000000,14.203,14.3271,14.203,14.3271,2768.6453197543,0
+EEMO.US,D,20190510,000000,14.3515,14.3515,14.3515,14.3515,63.505738003983,0
+EEMO.US,D,20190513,000000,14.0206,14.0206,13.9737,13.9737,285.77582101792,0
+EEMO.US,D,20190514,000000,14.0478,14.0967,14.0215,14.0967,1177.9290113642,0
+EEMO.US,D,20190515,000000,14.0215,14.0889,14.0215,14.0889,472.19589064252,0
+EEMO.US,D,20190516,000000,14.1201,14.1201,14.0215,14.043,1480.0934099315,0
+EEMO.US,D,20190517,000000,13.9737,13.9932,13.9463,13.959,1072.4275433899,0
+EEMO.US,D,20190520,000000,14.1367,14.1367,14.1367,14.1367,6.1457165810306,0
+EEMO.US,D,20190521,000000,14.2685,14.3377,14.2685,14.3377,110.62289845855,0
+EEMO.US,D,20190522,000000,14.4023,14.4023,14.4023,14.4023,2.0485721936768,0
+EEMO.US,D,20190523,000000,14.2588,14.2588,14.2588,14.2588,89.112890424945,0
+EEMO.US,D,20190524,000000,14.3202,14.3202,14.3202,14.3202,1.0242860968385,0
+EEMO.US,D,20190528,000000,14.3954,14.4061,14.3954,14.4061,355.42727560294,0
+EEMO.US,D,20190529,000000,14.4979,14.5662,14.4979,14.5662,1156.4190033306,0
+EEMO.US,D,20190530,000000,14.7176,14.7176,14.6766,14.6766,399.47157776699,0
+EEMO.US,D,20190531,000000,14.7879,14.8288,14.7829,14.8288,1833.4721133408,0
+EEMO.US,D,20190603,000000,14.9099,14.9665,14.9099,14.9392,2638.5609854558,0
+EEMO.US,D,20190604,000000,14.9099,14.9665,14.8923,14.9665,1987.1150278666,0
+EEMO.US,D,20190605,000000,14.9665,14.9919,14.866,14.866,15159.434233208,0
+EEMO.US,D,20190606,000000,14.866,14.9402,14.866,14.9246,305.23725685786,0
+EEMO.US,D,20190607,000000,14.9753,15.0515,14.947,15.0515,1004.8246609985,0
+EEMO.US,D,20190610,000000,15.0671,15.07,15.0554,15.07,3657.7256518101,0
+EEMO.US,D,20190611,000000,15.1305,15.2027,15.1305,15.2027,108.57432626487,0
+EEMO.US,D,20190612,000000,15.1324,15.1324,15.0202,15.0202,942.34320909136,0
+EEMO.US,D,20190613,000000,15.0564,15.0661,15.0564,15.0661,727.24312875529,0
+EEMO.US,D,20190614,000000,14.9568,14.9822,14.8748,14.9284,2713.3338705251,0
+EEMO.US,D,20190617,000000,14.9431,14.9431,14.9431,14.9431,17.412863646254,0
+EEMO.US,D,20190618,000000,15.1169,15.2204,15.1169,15.1892,1402.2476665718,0
+EEMO.US,D,20190619,000000,15.1754,15.2819,15.1754,15.2819,1475.9962655442,0
+EEMO.US,D,20190620,000000,15.4664,15.4967,15.442,15.4967,2951.9925310883,0
+EEMO.US,D,20190621,000000,15.3902,15.4439,15.3786,15.4439,6757.2153808432,0
+EEMO.US,D,20190624,000000,15.3522,15.4215,15.3522,15.4215,973.07179199652,0
+EEMO.US,D,20190625,000000,15.4782,15.4782,15.3111,15.3287,577.69735861688,0
+EEMO.US,D,20190626,000000,15.4331,15.4331,15.3932,15.3932,110.62289845855,0
+EEMO.US,D,20190627,000000,15.4254,15.4254,15.4254,15.4254,38.922871679861,0
+EEMO.US,D,20190628,000000,15.3706,15.3706,15.3706,15.3706,154.6672006226,0
+EEMO.US,D,20190701,000000,15.525,15.525,15.4254,15.4508,2429.6066217008,0
+EEMO.US,D,20190702,000000,15.4548,15.4548,15.4548,15.4548,64.530024100822,0
+EEMO.US,D,20190703,000000,15.4967,15.4967,15.4967,15.4967,125.98718991113,0
+EEMO.US,D,20190705,000000,15.442,15.5522,15.442,15.5522,951.56178396291,0
+EEMO.US,D,20190708,000000,15.5367,15.5396,15.5367,15.5396,124.96290381429,0
+EEMO.US,D,20190709,000000,15.398,15.5435,15.398,15.5435,247.8772354349,0
+EEMO.US,D,20190710,000000,15.6178,15.7173,15.6178,15.7173,1341.8147868584,0
+EEMO.US,D,20190711,000000,15.5816,15.6128,15.5816,15.608,1536.4291452577,0
+EEMO.US,D,20190712,000000,15.7349,15.7349,15.6362,15.6626,562.33306716431,0
+EEMO.US,D,20190715,000000,15.6265,15.6265,15.608,15.608,108.57432626487,0
+EEMO.US,D,20190716,000000,15.5522,15.5591,15.5522,15.5572,508.04590403186,0
+EEMO.US,D,20190717,000000,15.5719,15.6723,15.5719,15.6216,991.50894173961,0
+EEMO.US,D,20190718,000000,15.7602,15.7602,15.5621,15.7602,1720.8006426886,0
+EEMO.US,D,20190719,000000,15.6255,15.6353,15.5894,15.6284,1481.1176960284,0
+EEMO.US,D,20190722,000000,15.6626,15.6626,15.6128,15.6216,1394.0533777971,0
+EEMO.US,D,20190723,000000,15.5377,15.5621,15.5377,15.5621,481.41446551407,0
+EEMO.US,D,20190724,000000,15.4967,15.5894,15.4967,15.5396,896.25033473363,0
+EEMO.US,D,20190725,000000,15.4595,15.4782,15.3834,15.3834,2405.0237553767,0
+EEMO.US,D,20190726,000000,15.4331,15.481,15.3736,15.4742,11209.787043801,0
+EEMO.US,D,20190729,000000,15.3882,15.442,15.3882,15.442,1360.2519366014,0
+EEMO.US,D,20190730,000000,15.2867,15.3736,15.2867,15.3736,281.67867663057,0
+EEMO.US,D,20190731,000000,15.315,15.3424,15.2497,15.2623,4714.7889037473,0
+EEMO.US,D,20190801,000000,15.3248,15.3248,15.0105,15.0447,1640.9063271352,0
+EEMO.US,D,20190802,000000,14.8835,14.9518,14.8708,14.9518,714.95169559323,0
+EEMO.US,D,20190805,000000,14.6707,14.699,14.5018,14.5018,15304.88285896,0
+EEMO.US,D,20190806,000000,14.7274,14.7274,14.7274,14.7274,1.0242860968385,0
+EEMO.US,D,20190807,000000,14.5906,14.7312,14.5906,14.7312,329.82012318197,0
+EEMO.US,D,20190808,000000,14.8474,15.0564,14.8474,15.0564,1362.3005087951,0
+EEMO.US,D,20190809,000000,14.9314,14.9314,14.9314,14.9314,5.1214304841921,0
+EEMO.US,D,20190812,000000,14.7,14.7264,14.7,14.7264,552.09020619592,0
+EEMO.US,D,20190813,000000,14.5906,14.9099,14.5906,14.8699,2177.6322418785,0
+EEMO.US,D,20190814,000000,14.4462,14.4462,14.4462,14.4462,48.141446551407,0
+EEMO.US,D,20190815,000000,14.3866,14.5156,14.3592,14.4813,17821.553798892,0
+EEMO.US,D,20190816,000000,14.5799,14.5906,14.5779,14.5779,423.03015799427,0
+EEMO.US,D,20190819,000000,14.5809,14.5809,14.4618,14.4979,1443.2191104454,0
+EEMO.US,D,20190820,000000,14.6482,14.6482,14.6189,14.6189,720.07312607743,0
+EEMO.US,D,20190821,000000,14.7528,14.7528,14.7528,14.7528,1.0242860968385,0
+EEMO.US,D,20190822,000000,14.5721,14.6307,14.5721,14.6307,7450.6570684028,0
+EEMO.US,D,20190823,000000,14.4149,14.4149,14.4149,14.4149,69.651454585014,0
+EEMO.US,D,20190826,000000,14.3456,14.3456,14.3456,14.3456,21.510008033607,0
+EEMO.US,D,20190827,000000,14.3515,14.3535,14.3056,14.3535,3767.3242641718,0
+EEMO.US,D,20190828,000000,14.3515,14.3749,14.3231,14.3231,5961.3450835997,0
+EEMO.US,D,20190829,000000,14.5575,14.5575,14.5575,14.5575,39.947157776699,0
+EEMO.US,D,20190830,000000,14.7829,14.7829,14.6892,14.6892,723.14598436794,0
+EEMO.US,D,20190903,000000,14.5301,14.5858,14.5301,14.5858,397.42300557331,0
+EEMO.US,D,20190904,000000,14.7361,14.7829,14.7361,14.7829,815.33173308339,0
+EEMO.US,D,20190905,000000,14.8738,14.9763,14.866,14.866,1743.3349368191,0
+EEMO.US,D,20190906,000000,15.1052,15.1052,14.9832,14.9832,775.3845753067,0
+EEMO.US,D,20190909,000000,15.0661,15.0661,14.9919,14.9919,545.94448961489,0
+EEMO.US,D,20190910,000000,14.947,14.9753,14.947,14.9753,364.64585047448,0
+EEMO.US,D,20190911,000000,15.0465,15.1208,15.0465,15.1208,225.34294130446,0
+EEMO.US,D,20190912,000000,15.1745,15.1783,15.1208,15.1208,883.95890157158,0
+EEMO.US,D,20190913,000000,15.1783,15.1783,15.1208,15.1208,2697.9695790724,0
+EEMO.US,D,20190916,000000,15.1754,15.1754,15.1305,15.1305,6441.7352630169,0
+EEMO.US,D,20190917,000000,15.1578,15.1578,15.1578,15.1578,348.25727292507,0
+EEMO.US,D,20190918,000000,15.2243,15.2301,15.1403,15.1403,514.1916206129,0
+EEMO.US,D,20190919,000000,14.9753,14.9753,14.9753,14.9753,224.31865520762,0
+EEMO.US,D,20190920,000000,15.1208,15.1852,15.1208,15.1208,484.48732380458,0
+EEMO.US,D,20190923,000000,15.1208,15.1501,15.1208,15.1501,412.78729702589,0
+EEMO.US,D,20190924,000000,15.0086,15.0086,15.0086,15.0086,110.62289845855,0
+EEMO.US,D,20190925,000000,15.0368,15.0368,15.0368,15.0368,112.67147065223,0
+EEMO.US,D,20190926,000000,15.0935,15.1608,15.0935,15.1354,519.31305109708,0
+EEMO.US,D,20190927,000000,14.9919,14.9919,14.9919,14.9919,66.578596294499,0
+EEMO.US,D,20190930,000000,14.9636,14.9636,14.9636,14.9636,74.772885069206,0
+EEMO.US,D,20191001,000000,14.8425,14.8425,14.8425,14.8425,149.54577013841,0
+EEMO.US,D,20191002,000000,14.7674,14.7674,14.7674,14.7674,23.558580227284,0
+EEMO.US,D,20191003,000000,14.8885,14.8885,14.8699,14.8796,1095.9861236172,0
+EEMO.US,D,20191004,000000,15.0183,15.0183,15.0183,15.0183,1.0242860968385,0
+EEMO.US,D,20191007,000000,14.8776,14.8776,14.8523,14.8523,483.46303770774,0
+EEMO.US,D,20191008,000000,14.8259,14.8259,14.8259,14.8259,11.267147065223,0
+EEMO.US,D,20191009,000000,14.8249,14.8845,14.8249,14.8845,293.97010979263,0
+EEMO.US,D,20191010,000000,14.9645,14.986,14.9158,14.986,776.40886140353,0
+EEMO.US,D,20191011,000000,15.1403,15.2614,15.1257,15.1803,12477.853231685,0
+EEMO.US,D,20191014,000000,15.0836,15.0836,15.0836,15.0836,112.67147065223,0
+EEMO.US,D,20191015,000000,15.0836,15.1033,15.0836,15.1033,638.13023833035,0
+EEMO.US,D,20191016,000000,15.0281,15.2419,15.0281,15.2419,1350.0090756331,0
+EEMO.US,D,20191017,000000,15.2935,15.2935,15.2935,15.2935,1.0242860968385,0
+EEMO.US,D,20191018,000000,15.2419,15.3365,15.2419,15.2965,2773.7667502385,0
+EEMO.US,D,20191021,000000,15.3141,15.399,15.3141,15.399,738.51027582052,0
+EEMO.US,D,20191022,000000,15.4556,15.6245,15.4556,15.5552,334.94155366617,0
+EEMO.US,D,20191023,000000,15.6646,15.6646,15.6646,15.6646,1.0242860968385,0
+EEMO.US,D,20191024,000000,15.6967,15.6967,15.644,15.6675,2864.9282128571,0
+EEMO.US,D,20191025,000000,15.7856,15.7856,15.7856,15.7856,2142.806514586,0
+EEMO.US,D,20191028,000000,15.8501,15.8501,15.7934,15.7934,1736.1649341412,0
+EEMO.US,D,20191029,000000,15.7779,15.7779,15.7446,15.7563,411.76301092905,0
+EEMO.US,D,20191030,000000,15.7465,15.9535,15.7417,15.9535,1194.3175889136,0
+EEMO.US,D,20191031,000000,15.7983,15.7983,15.7983,15.7983,6.1457165810306,0
+EEMO.US,D,20191101,000000,16.0297,16.0297,15.9623,16.0151,1011.9946636764,0
+EEMO.US,D,20191104,000000,16.1351,16.1351,15.9799,15.9799,12973.607702556,0
+EEMO.US,D,20191105,000000,16.0228,16.0228,15.9799,15.9839,1480.0934099315,0
+EEMO.US,D,20191106,000000,15.9927,15.9927,15.9252,15.9252,1135.9332813938,0
+EEMO.US,D,20191107,000000,16.0834,16.0834,16.0121,16.0121,16008.567407488,0
+EEMO.US,D,20191108,000000,15.7281,15.7281,15.7281,15.7281,217.14865252975,0
+EEMO.US,D,20191111,000000,15.812,15.8315,15.7465,15.7465,757.97171166044,0
+EEMO.US,D,20191112,000000,15.644,15.644,15.5845,15.5845,5375.4534362081,0
+EEMO.US,D,20191113,000000,15.5367,15.5367,15.5367,15.5367,15.364291452577,0
+EEMO.US,D,20191114,000000,15.5601,15.5601,15.4839,15.4889,683.19882659123,0
+EEMO.US,D,20191115,000000,15.6226,15.6344,15.608,15.6344,2866.9767850508,0
+EEMO.US,D,20191118,000000,15.6245,15.6245,15.5465,15.5465,107.55004016803,0
+EEMO.US,D,20191119,000000,15.5171,15.5171,15.5171,15.5171,2.0485721936768,0
+EEMO.US,D,20191120,000000,15.565,15.565,15.565,15.565,43.020016067215,0
+EEMO.US,D,20191121,000000,15.5904,15.6118,15.5904,15.6118,3254.1569296557,0
+EEMO.US,D,20191122,000000,15.5865,15.5972,15.5865,15.5972,316.50440392308,0
+EEMO.US,D,20191125,000000,15.6284,15.6344,15.603,15.6118,1298.7947707912,0
+EEMO.US,D,20191126,000000,15.5631,15.5631,15.5631,15.5631,103.45289578068,0
+EEMO.US,D,20191127,000000,15.5621,15.5699,15.5621,15.5699,755.92313946677,0
+EEMO.US,D,20191129,000000,15.5512,15.5512,15.479,15.479,162.86148939732,0
+EEMO.US,D,20191202,000000,15.4839,15.5415,15.4752,15.5415,1058.0875380341,0
+EEMO.US,D,20191203,000000,15.5552,15.5552,15.5552,15.5552,1.0242860968385,0
+EEMO.US,D,20191204,000000,15.6344,15.7427,15.6344,15.6685,26066.032592345,0
+EEMO.US,D,20191205,000000,15.6929,15.769,15.6929,15.7368,1511.8462789336,0
+EEMO.US,D,20191206,000000,15.7749,15.8686,15.7368,15.807,4912.4761204372,0
+EEMO.US,D,20191209,000000,15.7866,15.8412,15.7866,15.8412,423.03015799427,0
+EEMO.US,D,20191210,000000,15.8042,15.8042,15.7563,15.7563,190.51721401195,0
+EEMO.US,D,20191211,000000,15.9252,15.9525,15.8618,15.9525,1200.4633054946,0
+EEMO.US,D,20191212,000000,16.1391,16.1663,16.1166,16.1166,329.82012318197,0
+EEMO.US,D,20191213,000000,16.1488,16.1488,16.1274,16.1303,812.25887479289,0
+EEMO.US,D,20191216,000000,16.2757,16.3265,16.2416,16.2416,699.58740414065,0
+EEMO.US,D,20191217,000000,16.3178,16.345,16.3168,16.345,505.99733183819,0
+EEMO.US,D,20191218,000000,16.3861,16.4281,16.3353,16.3821,5075.3376098344,0
+EEMO.US,D,20191219,000000,16.4085,16.4085,16.3957,16.3957,121.89004552377,0
+EEMO.US,D,20191220,000000,16.3831,16.391,16.3831,16.391,350.30584511874,0
+EEMO.US,D,20191223,000000,16.5071,16.5071,16.4563,16.4993,2175.5836696849,0
+EEMO.US,D,20191224,000000,16.5032,16.5032,16.4856,16.4856,641.20309662087,0
+EEMO.US,D,20191226,000000,16.4944,16.593,16.4944,16.593,1267.0419017891,0
+EEMO.US,D,20191227,000000,16.6115,16.6115,16.5637,16.5637,163.88577549415,0
+EEMO.US,D,20191230,000000,16.6184,16.6184,16.511,16.511,3543.0056089642,0
+EEMO.US,D,20191231,000000,16.5257,16.6067,16.4856,16.6067,1906.1964262164,0
+EEMO.US,D,20200102,000000,16.6819,16.8957,16.6819,16.8957,2192.9965333311,0
+EEMO.US,D,20200103,000000,16.7405,16.7668,16.7316,16.7316,919.80891496092,0
+EEMO.US,D,20200106,000000,16.5598,16.5686,16.5462,16.5598,2096.7136402283,0
+EEMO.US,D,20200107,000000,16.598,16.598,16.5374,16.5501,527.5073398718,0
+EEMO.US,D,20200108,000000,16.6974,16.6974,16.6018,16.6194,812.25887479289,0
+EEMO.US,D,20200109,000000,16.598,16.756,16.598,16.673,16530.953316875,0
+EEMO.US,D,20200110,000000,16.673,16.673,16.6077,16.6643,1420.684816315,0
+EEMO.US,D,20200113,000000,16.6633,16.8146,16.6633,16.803,992.53322783645,0
+EEMO.US,D,20200114,000000,16.7532,16.8224,16.6819,16.7443,4042.8572242213,0
+EEMO.US,D,20200115,000000,16.6438,16.6917,16.6438,16.6917,112.67147065223,0
+EEMO.US,D,20200116,000000,16.7931,16.8108,16.7014,16.7804,2743.0381673333,0
+EEMO.US,D,20200117,000000,16.8595,16.9298,16.8312,16.9298,1715.6792122044,0
+EEMO.US,D,20200121,000000,16.7658,16.7658,16.5696,16.6018,1238.3618910776,0
+EEMO.US,D,20200122,000000,16.673,16.6964,16.673,16.6964,359.52441999029,0
+EEMO.US,D,20200123,000000,16.555,16.8127,16.5462,16.7931,84962.483160555,0
+EEMO.US,D,20200124,000000,16.6438,16.6535,16.6067,16.6341,2005.5521776096,0
+EEMO.US,D,20200127,000000,16.2133,16.2298,16.062,16.1419,4072.5615210296,0
+EEMO.US,D,20200128,000000,16.306,16.306,16.306,16.306,57.360021422953,0
+EEMO.US,D,20200129,000000,16.2211,16.391,16.1849,16.1917,43133.711823963,0
+EEMO.US,D,20200130,000000,15.9125,16.0541,15.9125,16.0541,2679.5324293293,0
+EEMO.US,D,20200131,000000,15.8013,15.8013,15.6334,15.7349,6478.6095625031,0
+EEMO.US,D,20200203,000000,15.7446,15.9096,15.7446,15.8247,1324.4019232121,0
+EEMO.US,D,20200204,000000,16.1478,16.1478,16.0346,16.0776,7588.935691476,0
+EEMO.US,D,20200205,000000,16.1478,16.2035,16.0726,16.2035,17258.196445631,0
+EEMO.US,D,20200206,000000,16.2133,16.2133,15.9867,16.0824,7342.0827421379,0
+EEMO.US,D,20200207,000000,15.8872,15.8872,15.8237,15.8237,1098.0346958109,0
+EEMO.US,D,20200210,000000,15.8501,15.8501,15.8501,15.8501,1.0242860968385,0
+EEMO.US,D,20200211,000000,16.0541,16.0629,16.0541,16.0629,660.66453246079,0
+EEMO.US,D,20200212,000000,16.1947,16.2786,16.1284,16.1449,17248.977870759,0
+EEMO.US,D,20200213,000000,16.1058,16.1234,16.1058,16.1234,1177.9290113642,0
+EEMO.US,D,20200214,000000,16.06,16.1068,16.06,16.1068,534.67734254967,0
+EEMO.US,D,20200218,000000,16.1478,16.1478,15.9867,16.0395,4688.1574652295,0
+EEMO.US,D,20200219,000000,16.1635,16.2406,16.1635,16.2406,259.14438250013,0
+EEMO.US,D,20200220,000000,16.1293,16.1293,15.9867,16.0248,8956.3576307554,0
+EEMO.US,D,20200221,000000,15.9867,16.0161,15.9321,15.9399,1598.9105971648,0
+EEMO.US,D,20200224,000000,15.3141,15.4303,15.3141,15.4078,6237.9023297461,0
+EEMO.US,D,20200225,000000,15.2779,15.359,15.1774,15.1774,1530.2834286766,0
+EEMO.US,D,20200226,000000,15.3892,15.3892,15.1511,15.1511,1143.1032840717,0
+EEMO.US,D,20200227,000000,14.8562,14.986,14.4706,14.7537,12597.694705017,0
+EEMO.US,D,20200228,000000,14.1416,14.4959,14.1416,14.4832,4688.1574652295,0
+EEMO.US,D,20200302,000000,14.4803,14.8347,14.4803,14.8347,1009.9460914827,0
+EEMO.US,D,20200303,000000,14.7146,14.7146,14.6531,14.6531,682.1745404944,0
+EEMO.US,D,20200304,000000,14.7908,14.8523,14.7908,14.8523,494.73018477297,0
+EEMO.US,D,20200305,000000,14.4042,14.4042,14.4042,14.4042,1.0242860968385,0
+EEMO.US,D,20200306,000000,14.1327,14.1562,13.9648,14.1562,1019.1646663543,0
+EEMO.US,D,20200309,000000,12.9329,12.9329,12.6634,12.6928,8758.6704140655,0
+EEMO.US,D,20200310,000000,13.1038,13.4631,13.1038,13.4631,1225.0461718188,0
+EEMO.US,D,20200311,000000,12.9651,12.9651,12.6263,12.6694,987.41179735226,0
+EEMO.US,D,20200312,000000,10.9579,11.2244,10.9207,11.1736,7939.2415365948,0
+EEMO.US,D,20200313,000000,11.8981,12.0387,11.4177,12.0299,17050.266367972,0
+EEMO.US,D,20200316,000000,10.8418,10.8418,10.4678,10.4678,346.20870073139,0
+EEMO.US,D,20200317,000000,10.4141,10.9442,10.4141,10.9432,5332.4334201409,0
+EEMO.US,D,20200318,000000,9.88008,9.88008,9.64671,9.74239,1879.5649876986,0
+EEMO.US,D,20200319,000000,9.80488,10.3028,9.78828,10.2559,106098.62676882,0
+EEMO.US,D,20200320,000000,10.3487,10.3975,10.0187,10.0187,1586.6191640027,0
+EEMO.US,D,20200323,000000,9.71212,9.79413,9.64379,9.70433,2525.8895148036,0
+EEMO.US,D,20200324,000000,10.2979,10.663,10.2618,10.3926,6699.8553594202,0
+EEMO.US,D,20200325,000000,10.7548,11.2068,10.7538,11.1053,7468.0699320491,0
+EEMO.US,D,20200326,000000,11.4216,11.5144,11.2498,11.5144,19389.735813152,0
+EEMO.US,D,20200327,000000,10.8174,10.9998,10.8174,10.8807,5923.4464980167,0
+EEMO.US,D,20200330,000000,10.8837,10.9823,10.8837,10.9715,1421.7091024118,0
+EEMO.US,D,20200331,000000,11.0877,11.0877,10.8671,10.8886,1910.2935706037,0
+EEMO.US,D,20200401,000000,10.626,10.626,10.4903,10.4903,256.07152420961,0
+EEMO.US,D,20200402,000000,10.8699,10.8699,10.8699,10.8699,793.82172504979,0
+EEMO.US,D,20200403,000000,10.8174,10.8174,10.6728,10.6728,452.73445480259,0
+EEMO.US,D,20200406,000000,11.1511,11.1511,11.1511,11.1511,4.0971443873538,0
+EEMO.US,D,20200407,000000,11.6159,11.6159,11.3836,11.3836,2823.9567689836,0
+EEMO.US,D,20200408,000000,11.4421,11.5476,11.4421,11.5329,92218.525870558,0
+EEMO.US,D,20200409,000000,11.7975,11.8365,11.6628,11.6628,2494.1366458016,0
+EEMO.US,D,20200413,000000,11.6247,11.734,11.6247,11.734,1653.1977602972,0
+EEMO.US,D,20200414,000000,11.9606,11.9664,11.8834,11.9664,5553.679217058,0
+EEMO.US,D,20200415,000000,11.5085,11.6345,11.5085,11.6345,517.26447890341,0
+EEMO.US,D,20200416,000000,11.6725,11.6725,11.5408,11.5408,105.50146797436,0
+EEMO.US,D,20200417,000000,11.69,11.7926,11.69,11.7926,1668.5620517498,0
+EEMO.US,D,20200420,000000,11.6716,11.6716,11.6716,11.6716,87.064318231267,0
+EEMO.US,D,20200421,000000,11.3054,11.3054,11.3054,11.3054,3.0728582905153,0
+EEMO.US,D,20200422,000000,11.5866,11.6666,11.5866,11.6666,104.47718187752,0
+EEMO.US,D,20200423,000000,11.6345,11.6345,11.6345,11.6345,1.0242860968385,0
+EEMO.US,D,20200424,000000,11.3299,11.4724,11.3299,11.4509,1343.863359052,0
+EEMO.US,D,20200427,000000,11.6345,11.7438,11.6159,11.7438,3418.0427051499,0
+EEMO.US,D,20200428,000000,11.7877,11.7877,11.69,11.69,2673.3867127483,0
+EEMO.US,D,20200429,000000,11.9224,12.1158,11.9224,12.0572,2727.6738758808,0
+EEMO.US,D,20200430,000000,11.7926,11.7926,11.7926,11.7926,4.0971443873538,0
+EEMO.US,D,20200501,000000,11.489,11.489,11.3709,11.3816,1251.6776103366,0
+EEMO.US,D,20200504,000000,11.5895,11.5895,11.5895,11.5895,110.62289845855,0
+EEMO.US,D,20200505,000000,11.8024,11.8268,11.6716,11.6716,3848.2428658221,0
+EEMO.US,D,20200506,000000,11.6345,11.6345,11.6345,11.6345,43.020016067215,0
+EEMO.US,D,20200507,000000,11.6754,11.7487,11.6355,11.6716,12543.407541884,0
+EEMO.US,D,20200508,000000,11.939,11.939,11.8171,11.9127,3290.0069430451,0
+EEMO.US,D,20200511,000000,11.7682,11.7877,11.7682,11.778,940.29463689768,0
+EEMO.US,D,20200512,000000,11.8737,11.9352,11.7389,11.8268,2877.2196460192,0
+EEMO.US,D,20200513,000000,11.8365,11.8365,11.7877,11.7877,1290.6004820164,0
+EEMO.US,D,20200514,000000,11.6061,11.8863,11.6061,11.8863,343.13584244088,0
+EEMO.US,D,20200515,000000,11.7702,11.7702,11.7379,11.7379,107.55004016803,0
+EEMO.US,D,20200518,000000,12.0962,12.2065,12.0455,12.189,25731.091038679,0
+EEMO.US,D,20200519,000000,12.1061,12.1431,12.0493,12.1431,2079.300776582,0
+EEMO.US,D,20200520,000000,12.1626,12.2632,12.1431,12.2632,4698.4003261979,0
+EEMO.US,D,20200521,000000,12.1606,12.1811,12.1606,12.1811,1055.0146797436,0
+EEMO.US,D,20200522,000000,11.9712,11.9732,11.9224,11.9732,341.0872702472,0
+EEMO.US,D,20200526,000000,12.3657,12.4096,12.3315,12.3315,541.84734522754,0
+EEMO.US,D,20200527,000000,12.2583,12.3599,12.2583,12.3599,423.03015799427,0
+EEMO.US,D,20200528,000000,12.3227,12.3227,12.3227,12.3227,93.210034812298,0
+EEMO.US,D,20200529,000000,12.5658,12.5658,12.5658,12.5658,91.161462618621,0
+EEMO.US,D,20200601,000000,12.6625,12.807,12.6527,12.807,8276.2316624546,0
+EEMO.US,D,20200602,000000,12.9905,13.0677,12.9427,13.0335,12972.583416459,0
+EEMO.US,D,20200603,000000,13.2971,13.3751,13.2971,13.3751,588.9645056821,0
+EEMO.US,D,20200604,000000,13.2688,13.2688,13.1721,13.2375,10399.576741201,0
+EEMO.US,D,20200605,000000,13.4806,13.5616,13.4806,13.5226,1992.2364583508,0
+EEMO.US,D,20200608,000000,13.5655,13.6515,13.5655,13.6515,412.78729702589,0
+EEMO.US,D,20200609,000000,13.5001,13.6329,13.4904,13.5176,14917.702714355,0
+EEMO.US,D,20200610,000000,13.6329,13.6621,13.6329,13.6621,1091.8889792298,0
+EEMO.US,D,20200611,000000,13.0959,13.0959,12.9964,12.9964,2174.559383588,0
+EEMO.US,D,20200612,000000,13.346,13.346,13.2414,13.3156,346.20870073139,0
+EEMO.US,D,20200615,000000,13.0286,13.2111,13.0101,13.1925,4579.5831389647,0
+EEMO.US,D,20200616,000000,13.4416,13.4416,13.2453,13.2453,1013.0189497732,0
+EEMO.US,D,20200617,000000,13.4123,13.4123,13.382,13.382,241.73151885387,0
+EEMO.US,D,20200618,000000,13.3332,13.3332,13.3322,13.3322,549.01734790541,0
+EEMO.US,D,20200619,000000,13.4318,13.4318,13.4309,13.4309,414.83586921957,0
+EEMO.US,D,20200622,000000,13.4806,13.6387,13.4806,13.5929,723.14598436794,0
+EEMO.US,D,20200623,000000,13.7638,13.7638,13.7638,13.7638,70.675740681852,0
+EEMO.US,D,20200624,000000,13.6817,13.6817,13.5792,13.5792,945.41606738188,0
+EEMO.US,D,20200625,000000,13.7305,13.7305,13.7305,13.7305,3.0728582905153,0
+EEMO.US,D,20200626,000000,13.6075,13.6075,13.5528,13.5528,388.20443070177,0
+EEMO.US,D,20200629,000000,13.5684,13.5714,13.5684,13.5714,222.27008301394,0
+EEMO.US,D,20200630,000000,13.5382,13.5948,13.5294,13.5645,4472.0330987967,0
+EEMO.US,D,20200701,000000,13.711,13.711,13.711,13.711,108.57432626487,0
+EEMO.US,D,20200702,000000,13.961,14.0508,13.9083,13.9083,2695.9210068787,0
+EEMO.US,D,20200706,000000,14.2598,14.3866,14.2598,14.3866,359.52441999029,0
+EEMO.US,D,20200707,000000,14.3739,14.3739,14.1972,14.1972,434.2973050595,0
+EEMO.US,D,20200708,000000,14.3739,14.5399,14.3739,14.5399,644.27595491137,0
+EEMO.US,D,20200709,000000,14.7986,14.7986,14.5477,14.6434,64872.135657165,0
+EEMO.US,D,20200710,000000,14.4706,14.5799,14.4706,14.5799,256.07152420961,0
+EEMO.US,D,20200713,000000,14.7107,14.7791,14.4462,14.4462,5971.5879445681,0
+EEMO.US,D,20200714,000000,13.0002,14.6337,13.0002,14.6297,4706.5946149726,0
+EEMO.US,D,20200715,000000,14.6492,14.6785,14.6239,14.6239,496.77875696664,0
+EEMO.US,D,20200716,000000,14.3583,14.3583,14.3583,14.3583,82.967173843913,0
+EEMO.US,D,20200717,000000,14.5409,14.5409,14.5409,14.5409,9.2185748715459,0
+EEMO.US,D,20200720,000000,14.452,14.6444,14.452,14.6444,1556.9148671945,0
+EEMO.US,D,20200721,000000,14.8191,14.8601,14.7205,14.7274,2981.6968278967,0
+EEMO.US,D,20200722,000000,14.7879,14.7879,14.7879,14.7879,92.185748715459,0
+EEMO.US,D,20200723,000000,14.8249,14.8249,14.6434,14.6648,3536.8598923831,0
+EEMO.US,D,20200724,000000,14.7351,14.7351,14.7351,14.7351,92.185748715459,0
+EEMO.US,D,20200727,000000,15.0417,15.1178,15.0417,15.1178,316.50440392308,0
+EEMO.US,D,20200728,000000,14.9899,14.9899,14.9518,14.9518,726.21884265845,0
+EEMO.US,D,20200729,000000,15.1549,15.2155,15.1549,15.2155,524.43448158128,0
+EEMO.US,D,20200730,000000,14.9987,15.0954,14.9987,15.0954,371.81585315235,0
+EEMO.US,D,20200731,000000,15.0183,15.0183,15.0183,15.0183,4.0971443873538,0
+EEMO.US,D,20200803,000000,15.1618,15.1618,15.1188,15.1491,438.39444944685,0
+EEMO.US,D,20200804,000000,15.3502,15.3502,15.3502,15.3502,2.0485721936768,0
+EEMO.US,D,20200805,000000,15.5845,15.5845,15.4889,15.5425,1193.2933028167,0
+EEMO.US,D,20200806,000000,15.5669,15.5689,15.479,15.5689,1328.4990675995,0
+EEMO.US,D,20200807,000000,15.3444,15.3444,15.3444,15.3444,150.57005623525,0
+EEMO.US,D,20200810,000000,15.2975,15.3551,15.2975,15.3268,2092.6164958409,0
+EEMO.US,D,20200811,000000,15.2975,15.2975,15.1676,15.1676,1539.5020035481,0
+EEMO.US,D,20200812,000000,15.2877,15.2877,15.2291,15.2399,18564.1612191,0
+EEMO.US,D,20200813,000000,15.1862,15.1862,15.1862,15.1862,104.47718187752,0
+EEMO.US,D,20200814,000000,15.1862,15.1862,15.1764,15.1764,1040.6746743879,0
+EEMO.US,D,20200817,000000,15.2877,15.3698,15.2877,15.3698,416.88444141325,0
+EEMO.US,D,20200818,000000,15.4839,15.4839,15.4839,15.4839,4.0971443873538,0
+EEMO.US,D,20200819,000000,15.3942,15.3942,15.2155,15.2155,1718.7520704949,0
+EEMO.US,D,20200820,000000,14.9616,15.1813,14.8982,15.1813,1153.3461450401,0
+EEMO.US,D,20200821,000000,15.1657,15.2067,15.1657,15.2067,194.61435839931,0
+EEMO.US,D,20200824,000000,15.4518,15.4518,15.4518,15.4518,381.0344280239,0
+EEMO.US,D,20200825,000000,15.4889,15.5503,15.4889,15.5503,544.92020351805,0
+EEMO.US,D,20200826,000000,15.5924,15.6001,15.5924,15.6001,1184.0747279453,0
+EEMO.US,D,20200827,000000,15.5601,15.5943,15.5601,15.5709,667.83453513866,0
+EEMO.US,D,20200828,000000,15.7202,15.7417,15.7202,15.7417,42002.899973053,0
+EEMO.US,D,20200831,000000,15.4312,15.4312,15.2487,15.3463,4591.8745721267,0
+EEMO.US,D,20200901,000000,15.606,15.606,15.606,15.606,60.432879713468,0
+EEMO.US,D,20200902,000000,15.605,15.6685,15.605,15.6685,318.55297611675,0
+EEMO.US,D,20200903,000000,15.5083,15.5748,15.2585,15.3658,2354.8337366316,0
+EEMO.US,D,20200904,000000,15.2779,15.4107,15.2779,15.4107,961.80464493129,0
+EEMO.US,D,20200908,000000,15.1052,15.1666,15.0954,15.0954,687.2959709786,0
+EEMO.US,D,20200909,000000,15.3199,15.3199,15.3199,15.3199,71.700026778691,0
+EEMO.US,D,20200910,000000,15.3268,15.3268,15.0954,15.0954,322.6501205041,0
+EEMO.US,D,20200911,000000,15.234,15.3043,15.1793,15.1793,1499.5548457715,0
+EEMO.US,D,20200914,000000,15.4478,15.4693,15.4429,15.4429,1400.1990943781,0
+EEMO.US,D,20200915,000000,15.6773,15.6773,15.5766,15.6344,984.33893906174,0
+EEMO.US,D,20200916,000000,15.7007,15.7007,15.6344,15.6344,410.73872483221,0
+EEMO.US,D,20200917,000000,15.4996,15.4996,15.4996,15.4996,21.510008033607,0
+EEMO.US,D,20200918,000000,15.4917,15.4917,15.403,15.4429,1303.9162012754,0
+EEMO.US,D,20200921,000000,15.0954,15.36,14.9714,15.36,1351.0333617299,0
+EEMO.US,D,20200922,000000,15.1052,15.2281,15.1052,15.2281,830.69602453598,0
+EEMO.US,D,20200923,000000,14.9704,14.9704,14.9704,14.9704,28.680010711476,0
+EEMO.US,D,20200924,000000,14.7693,14.9324,14.7693,14.8699,791.77315285612,0
+EEMO.US,D,20200925,000000,14.8532,14.8532,14.8532,14.8532,2.0485721936768,0
+EEMO.US,D,20200928,000000,15.029,15.029,14.9714,15.0036,277.58153224322,0
+EEMO.US,D,20200929,000000,15.0368,15.0475,15.0368,15.0475,229.44008569181,0
+EEMO.US,D,20200930,000000,15.3365,15.3561,15.317,15.3453,677.05311001021,0
+EEMO.US,D,20201001,000000,15.3942,15.4693,15.3942,15.4556,3052.3725685786,0
+EEMO.US,D,20201002,000000,15.317,15.3658,15.2487,15.2487,894.20176253995,0
+EEMO.US,D,20201005,000000,15.2975,15.4312,15.2975,15.4312,252.9986659191,0
+EEMO.US,D,20201006,000000,15.6148,15.6148,15.5161,15.5161,457.85588528678,0
+EEMO.US,D,20201007,000000,15.7905,15.8745,15.7876,15.8247,17187.520704949,0
+EEMO.US,D,20201008,000000,15.9067,15.9067,15.9067,15.9067,7.1700026778691,0
+EEMO.US,D,20201009,000000,15.9789,16.1068,15.9789,16.1068,315.48011782624,0
+EEMO.US,D,20201012,000000,16.2816,16.2816,16.2816,16.2816,37.898585583022,0
+EEMO.US,D,20201013,000000,16.3178,16.3178,16.2113,16.2953,769.23885872566,0
+EEMO.US,D,20201014,000000,16.2015,16.2015,16.2015,16.2015,135.20576478268,0
+EEMO.US,D,20201015,000000,15.9135,15.9867,15.9135,15.9867,557.21163668011,0
+EEMO.US,D,20201016,000000,16.0472,16.0746,16.0452,16.0452,312.40725953573,0
+EEMO.US,D,20201019,000000,15.892,15.892,15.892,15.892,14.340005355738,0
+EEMO.US,D,20201020,000000,16.0892,16.1772,16.0892,16.1332,2353.8094505347,0
+EEMO.US,D,20201021,000000,16.2015,16.2015,16.0864,16.0864,1438.0976799612,0
+EEMO.US,D,20201022,000000,15.9692,16.0472,15.9692,15.9955,1561.0120115817,0
+EEMO.US,D,20201023,000000,15.9506,15.9506,15.9243,15.9243,211.00293594872,0
+EEMO.US,D,20201026,000000,15.7202,15.7525,15.6822,15.7525,1460.6319740916,0
+EEMO.US,D,20201027,000000,15.9321,16.0278,15.9321,16.0278,598.18308055365,0
+EEMO.US,D,20201028,000000,15.9037,15.9037,15.7251,15.7779,2033.2079022243,0
+EEMO.US,D,20201029,000000,16.0472,16.104,16.0472,16.0951,20661.899145425,0
+EEMO.US,D,20201030,000000,15.9037,15.9037,15.7007,15.7974,7951.5329697568,0
+EEMO.US,D,20201102,000000,15.9515,15.9515,15.8755,15.9389,329.82012318197,0
+EEMO.US,D,20201103,000000,15.9692,16.018,15.9321,15.9515,2391.7080361178,0
+EEMO.US,D,20201104,000000,16.596,16.7405,16.5764,16.7004,7057.3312072169,0
+EEMO.US,D,20201105,000000,17.0666,17.0666,16.8927,17.0265,9638.5321712497,0
+EEMO.US,D,20201106,000000,17.0666,17.0997,17.0666,17.0997,3346.3426783712,0
+EEMO.US,D,20201109,000000,17.5185,17.5185,16.8829,16.8829,5960.3207975029,0
+EEMO.US,D,20201110,000000,16.3362,16.3362,16.2973,16.2973,595.11022226314,0
+EEMO.US,D,20201111,000000,16.1058,16.2396,16.1058,16.2396,2882.3410765033,0
+EEMO.US,D,20201112,000000,16.4613,16.4613,16.3841,16.4291,1392.0048056035,0
+EEMO.US,D,20201113,000000,16.8927,16.9122,16.8537,16.9122,608.42594152203,0
+EEMO.US,D,20201116,000000,17.0821,17.0821,17.0821,17.0821,74.772885069206,0
+EEMO.US,D,20201117,000000,16.9308,16.9796,16.9201,16.9504,4825.4118022059,0
+EEMO.US,D,20201118,000000,16.9259,16.96,16.8361,16.8459,464543.44921304,0
+EEMO.US,D,20201119,000000,16.797,16.9211,16.797,16.9211,395.37443337964,0
+EEMO.US,D,20201120,000000,16.9699,17.211,16.9699,17.1339,21279.543661819,0
+EEMO.US,D,20201123,000000,17.3213,17.3213,17.2052,17.2071,2246.2594103667,0
+EEMO.US,D,20201124,000000,17.3457,17.3555,17.2979,17.3165,2175.5836696849,0
+EEMO.US,D,20201125,000000,17.0851,17.0948,17.0294,17.0831,2574.030961355,0
+EEMO.US,D,20201127,000000,17.3927,17.4795,17.3838,17.4102,4462.8145239251,0
+EEMO.US,D,20201130,000000,17.1914,17.1914,16.9406,16.9572,12453.270365362,0
+EEMO.US,D,20201201,000000,17.1045,17.1426,17.0469,17.0469,1335.6690702773,0
+EEMO.US,D,20201202,000000,17.0382,17.1525,17.0382,17.0851,2923.3125203769,0
+EEMO.US,D,20201203,000000,17.2696,17.3457,17.2686,17.2686,4832.5818048838,0
+EEMO.US,D,20201204,000000,17.5479,17.5479,17.4854,17.5283,2234.9922633014,0
+EEMO.US,D,20201207,000000,17.5859,17.5859,17.5673,17.5673,723.14598436794,0
+EEMO.US,D,20201208,000000,17.6152,17.6504,17.6152,17.6504,2003.503605416,0
+EEMO.US,D,20201209,000000,17.7987,17.7987,17.4121,17.4697,2524.8652287068,0
+EEMO.US,D,20201210,000000,17.5088,17.6484,17.499,17.6484,504.97304574135,0
+EEMO.US,D,20201211,000000,17.5419,17.5713,17.5088,17.5273,3915.8457482134,0
+EEMO.US,D,20201214,000000,17.3574,17.3574,17.3233,17.3233,414.83586921957,0
+EEMO.US,D,20201215,000000,17.2598,17.3643,17.2598,17.3643,3333.0269591123,0
+EEMO.US,D,20201216,000000,17.5088,17.5957,17.5088,17.538,3401.6541276005,0
+EEMO.US,D,20201217,000000,17.5957,17.7021,17.5957,17.7021,1408.3933831528,0
+EEMO.US,D,20201218,000000,17.5937,17.6366,17.5673,17.6366,864.49746573164,0
+EEMO.US,D,20201221,000000,17.4121,17.5352,17.4121,17.5332,989.46036954593,0
+EEMO.US,D,20201222,000000,17.5088,17.5088,17.3409,17.3828,4678.938890358,0
+EEMO.US,D,20201223,000000,17.6055,17.6055,17.5811,17.5821,1311.0862039532,0
+EEMO.US,D,20201224,000000,17.4971,17.5145,17.4512,17.5145,1059.1118241309,0
+EEMO.US,D,20201228,000000,17.5185,17.5185,17.3565,17.3565,3011.401124705,0
+EEMO.US,D,20201229,000000,17.5283,17.8339,17.5283,17.7763,1657.2949046846,0
+EEMO.US,D,20201230,000000,18.0867,18.3172,18.0867,18.2108,1472.9234072536,0
+EEMO.US,D,20201231,000000,18.1814,18.2078,18.1814,18.2078,2263.6722740129,0
+EEMO.US,D,20210104,000000,18.4899,18.568,18.3162,18.3162,7068.598354282,0
+EEMO.US,D,20210105,000000,18.5768,18.9127,18.568,18.8834,7788.6714803595,0
+EEMO.US,D,20210106,000000,18.5095,18.8072,18.5095,18.5485,494659.50903229,0
+EEMO.US,D,20210107,000000,18.6627,18.732,18.6627,18.732,239.68294666019,0
+EEMO.US,D,20210108,000000,19.1353,19.393,19.1353,19.393,2912.0453733117,0
+EEMO.US,D,20210111,000000,19.308,19.308,19.1167,19.1792,10508.151067466,0
+EEMO.US,D,20210112,000000,19.231,19.2788,19.2016,19.2016,3065.6882878374,0
+EEMO.US,D,20210113,000000,19.1353,19.308,19.1353,19.2457,9138.6805559926,0
+EEMO.US,D,20210114,000000,19.5287,19.6547,19.4614,19.4614,4114.557251,0
+EEMO.US,D,20210115,000000,19.1206,19.23,19.1206,19.1275,1389.9562334098,0
+EEMO.US,D,20210119,000000,19.6645,19.7884,19.6645,19.7103,5153.1833531942,0
+EEMO.US,D,20210120,000000,20.259,20.3946,20.259,20.3137,4014.1772135098,0
+EEMO.US,D,20210121,000000,20.5207,20.5685,20.4621,20.5567,5987.9765221175,0
+EEMO.US,D,20210122,000000,20.3849,20.6075,20.3849,20.5381,3754.0085449129,0
+EEMO.US,D,20210125,000000,20.875,20.9717,20.7491,20.8565,4927.8404118897,0
+EEMO.US,D,20210126,000000,20.6446,20.6739,20.4621,20.5783,10400.601027298,0
+EEMO.US,D,20210127,000000,20.1067,20.1438,19.8939,19.8939,11874.548720649,0
+EEMO.US,D,20210128,000000,19.7982,20.1398,19.7689,20.0197,2536.1323757719,0
+EEMO.US,D,20210129,000000,19.7592,19.7592,19.4818,19.5834,11859.184429196,0
+EEMO.US,D,20210201,000000,20.0872,20.3468,20.0872,20.3127,3260.3026462368,0
+EEMO.US,D,20210202,000000,20.6544,20.6739,20.6261,20.6642,3868.7285877588,0
+EEMO.US,D,20210203,000000,20.8087,20.9727,20.7755,20.9044,7427.0984881755,0
+EEMO.US,D,20210204,000000,20.6592,20.7315,20.6261,20.7315,1830.3992550503,0
+EEMO.US,D,20210205,000000,20.7559,20.9238,20.7559,20.9238,4097.1443873538,0
+EEMO.US,D,20210208,000000,20.9044,20.9823,20.8467,20.9365,12871.179092871,0
+EEMO.US,D,20210209,000000,20.9335,21.2606,20.9335,21.1856,141916.88728916,0
+EEMO.US,D,20210210,000000,21.5692,21.5692,21.3846,21.411,27100.561550152,0
+EEMO.US,D,20210211,000000,21.5506,21.8484,21.5506,21.7489,11010.051254916,0
+EEMO.US,D,20210212,000000,21.7703,21.7898,21.7225,21.7381,1793.5249555641,0
+EEMO.US,D,20210216,000000,21.9147,21.9431,21.7245,21.7245,7117.7640869303,0
+EEMO.US,D,20210217,000000,21.742,21.905,21.6473,21.8044,48590.083861822,0
+EEMO.US,D,20210218,000000,21.3846,21.3846,21.126,21.3446,2076.2279182915,0
+EEMO.US,D,20210219,000000,21.5311,21.6737,21.4833,21.5418,8011.9658494702,0
+EEMO.US,D,20210222,000000,20.875,20.875,20.6564,20.67,7289.8441511992,0
+EEMO.US,D,20210223,000000,20.3566,20.4171,19.9622,20.4171,56711.648323654,0
+EEMO.US,D,20210224,000000,20.1067,20.1067,19.8079,20.1067,15055.981337429,0
+EEMO.US,D,20210225,000000,20.0872,20.1067,19.5404,19.6214,87484.275530971,0
+EEMO.US,D,20210226,000000,19.4906,19.4906,19.1538,19.3794,22853.871392659,0
+EEMO.US,D,20210301,000000,19.8724,20.054,19.8724,20.054,2863.9039267603,0
+EEMO.US,D,20210302,000000,19.9134,19.9134,19.6645,19.6908,2358.9308810189,0
+EEMO.US,D,20210303,000000,19.7884,19.8841,19.5678,19.5735,2747.1353117207,0
+EEMO.US,D,20210304,000000,19.3461,19.3461,18.6344,18.8366,6520.6052924735,0
+EEMO.US,D,20210305,000000,19.1635,19.1635,18.6627,19.0172,9689.7464760916,0
+EEMO.US,D,20210308,000000,18.5095,18.5095,18.0867,18.0867,2805.5196192405,0
+EEMO.US,D,20210309,000000,18.5241,18.7018,18.446,18.6344,1796.5978138546,0
+EEMO.US,D,20210310,000000,18.5758,18.5768,18.4821,18.4821,371.81585315235,0
+EEMO.US,D,20210311,000000,19.1167,19.2983,19.1167,19.2983,2053.6936241611,0
+EEMO.US,D,20210312,000000,18.8745,18.8745,18.732,18.8287,972.04750589968,0
+EEMO.US,D,20210315,000000,18.7692,18.7975,18.6344,18.7916,3524.5684592211,0
+EEMO.US,D,20210316,000000,19.0045,19.0045,18.9577,18.9577,259.14438250013,0
+EEMO.US,D,20210317,000000,18.6062,18.9586,18.6062,18.9586,1078.5732599708,0
+EEMO.US,D,20210318,000000,18.7409,18.7692,18.5485,18.5485,3924.040036988,0
+EEMO.US,D,20210319,000000,18.5466,18.7838,18.5466,18.7838,533.65305645282,0
+EEMO.US,D,20210322,000000,18.651,18.8267,18.651,18.7858,8483.1374540159,0
+EEMO.US,D,20210323,000000,18.489,18.489,18.2185,18.2868,23236.954392876,0
+EEMO.US,D,20210324,000000,17.9969,17.9969,17.6396,17.6484,4869.4561043699,0
+EEMO.US,D,20210325,000000,17.7168,17.8417,17.6299,17.8417,2629.3424105842,0
+EEMO.US,D,20210326,000000,18.2,18.2976,17.8934,18.2976,1765.8692309495,0
+EEMO.US,D,20210329,000000,17.9969,18.1278,17.9969,18.0613,926.97891763879,0
+EEMO.US,D,20210330,000000,18.1512,18.3445,18.1512,18.2937,1177.9290113642,0
+EEMO.US,D,20210331,000000,18.3445,18.4665,18.3445,18.4665,1418.6362441213,0
+EEMO.US,D,20210401,000000,18.8658,18.9185,18.8658,18.8893,341.0872702472,0
+EEMO.US,D,20210405,000000,19.0055,19.0396,18.9429,19.0015,5939.8350755661,0
+EEMO.US,D,20210406,000000,19.1841,19.1841,19.1451,19.148,1396.1019499908,0
+EEMO.US,D,20210407,000000,18.7975,18.7975,18.6432,18.6861,528.53162596863,0
+EEMO.US,D,20210408,000000,19.0572,19.1079,18.9956,18.9956,1137.9818535875,0
+EEMO.US,D,20210409,000000,18.7554,18.7554,18.653,18.732,891.12890424945,0
+EEMO.US,D,20210412,000000,18.4313,18.4402,18.4246,18.4392,2665.1924239736,0
+EEMO.US,D,20210413,000000,18.4402,18.5349,18.4402,18.5349,1833.4721133408,0
+EEMO.US,D,20210414,000000,18.6637,18.6637,18.5632,18.5632,837.86602721385,0
+EEMO.US,D,20210415,000000,18.7115,18.7594,18.7115,18.7594,662.71310465447,0
+EEMO.US,D,20210416,000000,18.7995,18.8316,18.7995,18.8258,3042.1297076101,0
+EEMO.US,D,20210419,000000,18.7877,18.7877,18.7311,18.7584,530.58019816231,0
+EEMO.US,D,20210420,000000,18.7409,18.7613,18.5671,18.6784,24271.483350683,0
+EEMO.US,D,20210421,000000,18.5476,18.7798,18.489,18.7788,4810.0475107533,0
+EEMO.US,D,20210422,000000,18.8873,18.8942,18.7311,18.7311,1179.9775835579,0
+EEMO.US,D,20210423,000000,18.9908,19.2652,18.9908,19.2652,921.85748715459,0
+EEMO.US,D,20210426,000000,19.0884,19.2134,19.0884,19.1547,12029.215921271,0
+EEMO.US,D,20210427,000000,19.3198,19.3198,19.1939,19.2554,1835.5206855345,0
+EEMO.US,D,20210428,000000,19.2329,19.3227,19.2036,19.3227,15172.749952468,0
+EEMO.US,D,20210429,000000,19.1177,19.1645,19.1177,19.1645,1213.7790247535,0
+EEMO.US,D,20210430,000000,18.8942,18.8942,18.8297,18.8297,236.61008836968,0
+EEMO.US,D,20210503,000000,18.735,18.735,18.735,18.735,184.37149743092,0
+EEMO.US,D,20210504,000000,18.3445,18.4402,18.3445,18.4402,918.78462886408,0
+EEMO.US,D,20210505,000000,18.4402,18.4402,18.3346,18.4012,627.88737736196,0
+EEMO.US,D,20210506,000000,18.5593,18.5593,18.5593,18.5593,112.67147065223,0
+EEMO.US,D,20210507,000000,18.8219,18.8366,18.7311,18.7517,1370.4947975699,0
+EEMO.US,D,20210510,000000,18.4987,18.4987,18.0692,18.0692,1019.1646663543,0
+EEMO.US,D,20210511,000000,17.6484,17.9921,17.6484,17.9921,882.93461547473,0
+EEMO.US,D,20210512,000000,17.4366,17.5429,17.4171,17.455,631.98452174932,0
+EEMO.US,D,20210513,000000,17.455,17.5723,17.2833,17.4014,4861.2618155953,0
+EEMO.US,D,20210514,000000,17.4746,17.7412,17.4746,17.7412,679.10168220388,0
+EEMO.US,D,20210517,000000,17.6299,17.6825,17.6299,17.6825,236.61008836968,0
+EEMO.US,D,20210518,000000,18.0447,18.1219,18.0105,18.0604,1963.5564476393,0
+EEMO.US,D,20210519,000000,17.6972,18.0741,17.6972,17.9804,1172.80758088,0
+EEMO.US,D,20210520,000000,18.1805,18.2293,18.161,18.2293,1052.9661075499,0
+EEMO.US,D,20210521,000000,18.2,18.2,18.0155,18.0155,6630.2039048352,0
+EEMO.US,D,20210524,000000,18.0643,18.2849,18.0545,18.2362,2048.5721936768,0
+EEMO.US,D,20210525,000000,18.4782,18.4782,18.4782,18.4782,49.165732648245,0
+EEMO.US,D,20210526,000000,18.5954,18.6208,18.5768,18.6208,484.48732380458,0
+EEMO.US,D,20210527,000000,18.5573,18.6042,18.5573,18.6012,844.01174379487,0
+EEMO.US,D,20210528,000000,18.5378,18.7682,18.5378,18.7096,1950.2407283804,0
+EEMO.US,D,20210601,000000,19.3481,19.4789,19.3481,19.4447,2911.0210872148,0
+EEMO.US,D,20210602,000000,19.3002,19.3002,19.2231,19.2593,1680.8534849118,0
+EEMO.US,D,20210603,000000,19.0884,19.0884,19.0103,19.0103,557.21163668011,0
+EEMO.US,D,20210604,000000,19.2319,19.2358,19.2319,19.2358,318.55297611675,0
+EEMO.US,D,20210607,000000,19.0777,19.0777,19.0777,19.0777,26.6314385178,0
+EEMO.US,D,20210608,000000,18.9342,18.9567,18.9342,18.9567,828.6474523423,0
+EEMO.US,D,20210609,000000,18.9908,18.9908,18.8932,18.8932,586.91593348842,0
+EEMO.US,D,20210610,000000,19.0884,19.1538,19.0884,19.1382,1188.1718723326,0
+EEMO.US,D,20210611,000000,19.1177,19.1724,19.1177,19.1724,1238.3618910776,0
+EEMO.US,D,20210614,000000,19.31,19.31,19.2036,19.2203,1378.6890863445,0
+EEMO.US,D,20210615,000000,19.1353,19.1353,19.1079,19.1285,4247.714443589,0
+EEMO.US,D,20210616,000000,18.8015,18.8015,18.8015,18.8015,143.40005355738,0
+EEMO.US,D,20210617,000000,19.0299,19.1266,19.0299,19.0992,1733.0920758506,0
+EEMO.US,D,20210618,000000,19.1128,19.1177,19.022,19.022,473.22017673936,0
+EEMO.US,D,20210621,000000,19.1266,19.1557,19.1266,19.1557,475.26874893303,0
+EEMO.US,D,20210622,000000,19.0142,19.0142,19.0142,19.0142,1.0242860968385,0
+EEMO.US,D,20210623,000000,19.2915,19.3296,19.2427,19.2632,1115.4475594571,0
+EEMO.US,D,20210624,000000,19.3491,19.4751,19.3491,19.4751,714.95169559323,0
+EEMO.US,D,20210625,000000,19.6781,19.7064,19.6107,19.683,6488.8524234715,0
+EEMO.US,D,20210628,000000,19.7748,19.7943,19.7748,19.7943,328.79583708514,0
+EEMO.US,D,20210629,000000,19.7162,19.8256,19.7162,19.8256,940.29463689768,0
+EEMO.US,D,20210630,000000,19.7425,19.7425,19.7425,19.7425,71.700026778691,0
+EEMO.US,D,20210701,000000,19.5424,19.5745,19.4946,19.5745,1502.627704062,0
+EEMO.US,D,20210702,000000,19.4164,19.4507,19.4164,19.4507,322.6501205041,0
+EEMO.US,D,20210706,000000,19.2134,19.2134,19.0055,19.0347,812.25887479289,0
+EEMO.US,D,20210707,000000,18.9712,18.9712,18.9332,18.9645,701.63597633433,0
+EEMO.US,D,20210708,000000,18.4293,18.5075,18.4293,18.4968,699.58740414065,0
+EEMO.US,D,20210709,000000,18.817,18.9615,18.817,18.9615,528.53162596863,0
+EEMO.US,D,20210712,000000,18.8745,19.0005,18.8745,19.0005,1670.6106239435,0
+EEMO.US,D,20210713,000000,19.0688,19.2036,19.0454,19.0454,1278.3090488544,0
+EEMO.US,D,20210714,000000,19.0982,19.1031,19.0982,19.1031,651.44595758924,0
+EEMO.US,D,20210715,000000,19.1177,19.1557,19.1177,19.1557,215.10008033607,0
+EEMO.US,D,20210716,000000,18.8942,18.8942,18.8942,18.8942,2.0485721936768,0
+EEMO.US,D,20210719,000000,18.4685,18.5758,18.4293,18.5758,6529.8238673451,0
+EEMO.US,D,20210720,000000,18.5847,18.6979,18.5847,18.6979,533.65305645282,0
+EEMO.US,D,20210721,000000,18.6237,18.7682,18.6237,18.7682,595.11022226314,0
+EEMO.US,D,20210722,000000,18.7507,18.7975,18.7507,18.7975,314.4558317294,0
+EEMO.US,D,20210723,000000,18.5944,18.5944,18.3435,18.4089,233.53723007916,0
+EEMO.US,D,20210726,000000,17.8974,17.8974,17.7333,17.7431,3117.9268787762,0
+EEMO.US,D,20210727,000000,17.25,17.25,16.9542,17.1623,3451.8441463456,0
+EEMO.US,D,20210728,000000,17.5108,17.9657,17.5108,17.9657,1724.8977870759,0
+EEMO.US,D,20210729,000000,18.0818,18.0818,18.0145,18.0409,1891.8564208606,0
+EEMO.US,D,20210730,000000,17.829,17.829,17.829,17.829,1.0242860968385,0
+EEMO.US,D,20210802,000000,18.0233,18.0233,17.9794,17.9794,301.1401124705,0
+EEMO.US,D,20210803,000000,17.9462,18.0223,17.9462,18.0145,889.08033205576,0
+EEMO.US,D,20210804,000000,18.198,18.2243,18.198,18.2243,750.80170898257,0
+EEMO.US,D,20210805,000000,18.1874,18.1874,18.1874,18.1874,9.2185748715459,0
+EEMO.US,D,20210806,000000,17.9373,17.9373,17.9373,17.9373,44.044302164052,0
+EEMO.US,D,20210809,000000,18.1404,18.1404,18.1404,18.1404,51.214304841921,0
+EEMO.US,D,20210810,000000,18.0926,18.1336,18.0926,18.1336,559.26020887379,0
+EEMO.US,D,20210811,000000,18.0125,18.0751,18.0125,18.0751,243.78009104755,0
+EEMO.US,D,20210812,000000,17.8876,17.8876,17.8495,17.8495,318.55297611675,0
+EEMO.US,D,20210813,000000,17.7723,17.7919,17.666,17.7284,7330.8155950727,0
+EEMO.US,D,20210816,000000,17.3946,17.3974,17.3946,17.3974,708.8059790122,0
+EEMO.US,D,20210817,000000,17.0372,17.1037,16.9494,16.9494,1226.0704579156,0
+EEMO.US,D,20210818,000000,17.2306,17.2306,17.0948,17.0948,453.75874089943,0
+EEMO.US,D,20210819,000000,16.7268,16.7268,16.6204,16.6809,2001.4550332223,0
+EEMO.US,D,20210820,000000,16.6789,16.6887,16.6545,16.674,1052.9661075499,0
+EEMO.US,D,20210823,000000,17.0616,17.0841,17.0567,17.0841,776.40886140353,0
+EEMO.US,D,20210824,000000,17.4141,17.7069,17.4141,17.7069,251.97437982226,0
+EEMO.US,D,20210825,000000,17.745,17.745,17.745,17.745,61.457165810306,0
+EEMO.US,D,20210826,000000,17.5352,17.5352,17.5352,17.5352,109.59861236172,0
+EEMO.US,D,20210827,000000,17.6835,17.7236,17.6835,17.7236,624.81451907145,0
+EEMO.US,D,20210830,000000,17.7577,17.7577,17.7577,17.7577,76.821457262883,0
+EEMO.US,D,20210831,000000,18.0429,18.1785,18.0429,18.1785,773.33600311302,0
+EEMO.US,D,20210901,000000,18.3435,18.4118,18.3435,18.4118,698.56311804382,0
+EEMO.US,D,20210902,000000,18.3718,18.3718,18.2497,18.2497,744.65599240155,0
+EEMO.US,D,20210903,000000,18.3142,18.3426,18.3142,18.3426,155.69148671945,0
+EEMO.US,D,20210907,000000,18.4099,18.6217,18.4099,18.5758,1543.5991479355,0
+EEMO.US,D,20210908,000000,18.159,18.1941,18.159,18.1941,238.65866056336,0
+EEMO.US,D,20210909,000000,18.0798,18.0798,18.0798,18.0798,90.137176521782,0
+EEMO.US,D,20210910,000000,18.0301,18.0301,18.0301,18.0301,16.388577549415,0
+EEMO.US,D,20210913,000000,17.9266,17.9706,17.9266,17.954,949.51321176923,0
+EEMO.US,D,20210914,000000,17.8495,17.8495,17.8065,17.8065,1135.9332813938,0
+EEMO.US,D,20210915,000000,17.6796,17.7294,17.6796,17.7294,207.9300776582,0
+EEMO.US,D,20210916,000000,17.4434,17.4824,17.4434,17.4824,261.1929546938,0
+EEMO.US,D,20210917,000000,17.4336,17.5303,17.4336,17.4931,3596.2684859997,0
+EEMO.US,D,20210920,000000,17.2491,17.2491,16.9083,17.045,3517.3984565432,0
+EEMO.US,D,20210921,000000,17.1525,17.1525,17.1525,17.1525,3.0728582905153,0
+EEMO.US,D,20210922,000000,17.2491,17.3584,17.2491,17.3584,2442.9223409596,0
+EEMO.US,D,20210923,000000,17.4707,17.4814,17.4668,17.4668,781.53029188773,0
+EEMO.US,D,20210924,000000,17.2588,17.2588,17.2588,17.2588,51.214304841921,0
+EEMO.US,D,20210927,000000,17.2296,17.2921,17.2296,17.2921,381.0344280239,0
+EEMO.US,D,20210928,000000,16.9523,16.9523,16.9523,16.9523,25.607152420961,0
+EEMO.US,D,20210929,000000,16.8977,16.8977,16.8977,16.8977,1.0242860968385,0
+EEMO.US,D,20210930,000000,17.0128,17.0128,17.0128,17.0128,28.680010711476,0
+EEMO.US,D,20211001,000000,17.0118,17.0118,17.0118,17.0118,200.76007498033,0
+EEMO.US,D,20211004,000000,16.8118,16.8215,16.7697,16.7697,1113.3989872634,0
+EEMO.US,D,20211005,000000,16.96,16.96,16.96,16.96,41.995729970376,0
+EEMO.US,D,20211006,000000,16.7278,16.7278,16.6954,16.7278,408.69015263853,0
+EEMO.US,D,20211007,000000,16.9083,16.9552,16.9083,16.9552,124.96290381429,0
+EEMO.US,D,20211008,000000,16.8118,16.8849,16.8118,16.8849,666.81024904183,0
+EEMO.US,D,20211011,000000,16.9279,16.9279,16.8673,16.8673,505.99733183819,0
+EEMO.US,D,20211012,000000,16.8547,16.8547,16.8547,16.8547,12.291433162061,0
+EEMO.US,D,20211013,000000,17.0304,17.0304,17.0304,17.0304,17.412863646254,0
+EEMO.US,D,20211014,000000,17.1221,17.1778,17.1221,17.1778,995.60608612696,0
+EEMO.US,D,20211015,000000,17.3701,17.3701,17.3701,17.3701,2.0485721936768,0
+EEMO.US,D,20211018,000000,17.4043,17.4443,17.4043,17.4443,1062.1846824215,0
+EEMO.US,D,20211019,000000,17.5303,17.5986,17.5303,17.5986,648.37309929874,0
+EEMO.US,D,20211020,000000,17.462,17.5254,17.462,17.5254,103.45289578068,0
+EEMO.US,D,20211021,000000,17.4228,17.4228,17.4228,17.4228,165.93434768782,0
+EEMO.US,D,20211022,000000,17.3946,17.3946,17.2296,17.3233,5625.3792438367,0
+EEMO.US,D,20211025,000000,17.5498,17.5498,17.5498,17.5498,5.1214304841921,0
+EEMO.US,D,20211026,000000,17.6211,17.6211,17.6211,17.6211,5.1214304841921,0
+EEMO.US,D,20211027,000000,17.5254,17.5254,17.4951,17.4951,1188.1718723326,0
+EEMO.US,D,20211028,000000,17.2871,17.376,17.251,17.376,1640.9063271352,0
+EEMO.US,D,20211029,000000,17.2871,17.2871,17.2149,17.2149,2167.3893809101,0
+EEMO.US,D,20211101,000000,17.1416,17.3272,17.1416,17.3272,617.64451639358,0
+EEMO.US,D,20211102,000000,17.2491,17.3145,17.2491,17.3145,103.45289578068,0
+EEMO.US,D,20211103,000000,17.3653,17.3653,17.3653,17.3653,190.51721401195,0
+EEMO.US,D,20211104,000000,17.3818,17.3818,17.3818,17.3818,29.704296808315,0
+EEMO.US,D,20211105,000000,17.5986,17.5986,17.4336,17.456,3143.5340311972,0
+EEMO.US,D,20211108,000000,17.5399,17.7148,17.5399,17.6406,4629.7731577098,0
+EEMO.US,D,20211109,000000,17.5654,17.5654,17.5654,17.5654,11.267147065223,0
+EEMO.US,D,20211110,000000,17.5108,17.5108,17.4033,17.4033,159.7886311068,0
+EEMO.US,D,20211111,000000,17.501,17.6758,17.501,17.6279,3312.5412371755,0
+EEMO.US,D,20211112,000000,17.6914,17.6914,17.6914,17.6914,52.23859093876,0
+EEMO.US,D,20211115,000000,17.6562,17.6758,17.6279,17.6279,10569.608233276,0
+EEMO.US,D,20211116,000000,17.5488,17.5488,17.5488,17.5488,179.25006694672,0
+EEMO.US,D,20211117,000000,17.6035,17.6366,17.5459,17.5459,1670.6106239435,0
+EEMO.US,D,20211118,000000,17.4716,17.4716,17.297,17.4092,418.93301360692,0
+EEMO.US,D,20211119,000000,17.3584,17.3584,17.3584,17.3584,63.505738003983,0
+EEMO.US,D,20211122,000000,17.3213,17.3213,17.1934,17.1934,385.13157241125,0
+EEMO.US,D,20211123,000000,17.2716,17.2716,17.2716,17.2716,299.09154027683,0
+EEMO.US,D,20211124,000000,17.2745,17.2745,17.2745,17.2745,1.0242860968385,0
+EEMO.US,D,20211126,000000,16.7824,16.7824,16.598,16.6545,908.5417678957,0
+EEMO.US,D,20211129,000000,16.762,16.762,16.762,16.762,82.967173843913,0
+EEMO.US,D,20211130,000000,16.7921,16.8898,16.7921,16.7961,320.60154831043,0
+EEMO.US,D,20211201,000000,16.8409,16.8409,16.8409,16.8409,1.0242860968385,0
+EEMO.US,D,20211202,000000,17.0558,17.0558,17.0558,17.0558,15.364291452577,0
+EEMO.US,D,20211203,000000,16.8761,16.8761,16.8761,16.8761,6.1457165810306,0
+EEMO.US,D,20211206,000000,16.9376,16.9475,16.9211,16.9211,2900.7782262465,0
+EEMO.US,D,20211207,000000,17.2101,17.2101,17.1416,17.1759,286.80010711476,0
+EEMO.US,D,20211208,000000,17.3145,17.3145,17.3145,17.3145,145.44862575106,0
+EEMO.US,D,20211209,000000,17.2588,17.2588,17.1895,17.1895,1655.2463324909,0
+EEMO.US,D,20211210,000000,17.1759,17.2491,17.1759,17.2149,575.6487864232,0
+EEMO.US,D,20211213,000000,17.1027,17.1027,16.8987,16.9504,2893.6082235686,0
+EEMO.US,D,20211214,000000,16.8409,16.9152,16.8409,16.9152,407.6658665417,0
+EEMO.US,D,20211215,000000,16.7053,16.8635,16.7053,16.8635,109.59861236172,0
+EEMO.US,D,20211216,000000,17.0226,17.0226,17.0226,17.0226,30.728582905153,0
+EEMO.US,D,20211217,000000,16.8312,16.9279,16.802,16.802,3538.9084645768,0
+EEMO.US,D,20211220,000000,16.597,16.6165,16.47,16.5871,5051.7790296071,0
+EEMO.US,D,20211221,000000,16.7921,16.8504,16.7921,16.8504,720.07312607743,0
+EEMO.US,D,20211222,000000,16.9386,17.0077,16.9386,17.0077,621.74166078093,0
+EEMO.US,D,20211223,000000,17.1173,17.1189,17.1095,17.1095,676.02882391337,0
+EEMO.US,D,20211227,000000,17.1339,17.1401,17.1339,17.1401,1739.2377924317,0
+EEMO.US,D,20211228,000000,17.0948,17.1633,17.0656,17.0783,6877.0568541733,0
+EEMO.US,D,20211229,000000,17.0892,17.0892,17.0892,17.0892,49.165732648245,0
+EEMO.US,D,20211230,000000,17.1729,17.2157,17.1729,17.2157,3783.7128417212,0
+EEMO.US,D,20211231,000000,17.251,17.251,17.1983,17.1983,3730.4499646856,0
+EEMO.US,D,20220103,000000,17.3194,17.3584,17.2608,17.3174,3473.3541543792,0
+EEMO.US,D,20220104,000000,17.2218,17.251,17.0948,17.1533,75944.668363989,0
+EEMO.US,D,20220105,000000,17.1729,17.251,16.9776,16.9776,1435.0248216707,0
+EEMO.US,D,20220106,000000,17.0292,17.0292,17.0292,17.0292,4.0971443873538,0
+EEMO.US,D,20220107,000000,17.1729,17.2022,17.1485,17.1835,26539.252769084,0
+EEMO.US,D,20220110,000000,17.1436,17.2001,17.1095,17.2001,1549.7448645166,0
+EEMO.US,D,20220111,000000,17.4658,17.5049,17.4658,17.5048,4203.6701414249,0
+EEMO.US,D,20220112,000000,17.7685,17.7716,17.7196,17.7716,1899.0264235385,0
+EEMO.US,D,20220113,000000,17.7099,17.7099,17.644,17.644,924.93034544511,0
+EEMO.US,D,20220114,000000,17.6025,17.6249,17.6025,17.6249,263.24152688748,0
+EEMO.US,D,20220118,000000,17.3683,17.3877,17.3683,17.3755,1786.3549528863,0
+EEMO.US,D,20220119,000000,17.456,17.456,17.4072,17.43,876.78889889371,0
+EEMO.US,D,20220120,000000,17.5244,17.5244,17.3947,17.3947,130.08433429848,0
+EEMO.US,D,20220121,000000,17.0933,17.0933,17.0933,17.0933,1.0242860968385,0
+EEMO.US,D,20220124,000000,16.6052,16.6052,16.6052,16.6052,156.71577281628,0
+EEMO.US,D,20220125,000000,16.7043,16.7043,16.6067,16.6067,2139.7336562955,0
+EEMO.US,D,20220126,000000,16.6261,16.6261,16.4361,16.4361,1947.1678700899,0
+EEMO.US,D,20220127,000000,16.4309,16.4309,16.3389,16.3389,103.45289578068,0
+EEMO.US,D,20220128,000000,16.3834,16.3834,16.3834,16.3834,6.1457165810306,0
+EEMO.US,D,20220131,000000,16.8118,16.8628,16.8118,16.8628,1176.9047252674,0
+EEMO.US,D,20220201,000000,16.8445,16.984,16.8409,16.984,302.16439856734,0
+EEMO.US,D,20220202,000000,16.9289,17.0558,16.9289,17.0464,1231.1918883998,0
+EEMO.US,D,20220203,000000,16.7834,16.7834,16.7834,16.7834,2.0485721936768,0
+EEMO.US,D,20220204,000000,16.89,16.89,16.89,16.89,1.0242860968385,0
+EEMO.US,D,20220207,000000,16.924,16.9874,16.9231,16.9231,1114.4232733602,0
+EEMO.US,D,20220208,000000,16.9776,16.9776,16.9768,16.9768,186.42006962459,0
+EEMO.US,D,20220209,000000,17.2281,17.2281,17.2281,17.2281,40.971443873538,0
+EEMO.US,D,20220210,000000,17.1045,17.1045,17.046,17.0631,792.79743895295,0
+EEMO.US,D,20220211,000000,16.8312,16.8409,16.8312,16.8353,307.28582905153,0
+EEMO.US,D,20220214,000000,16.6223,16.6223,16.6223,16.6223,105.50146797436,0
+EEMO.US,D,20220215,000000,17.0914,17.0914,17.0914,17.0914,3.0728582905153,0
+EEMO.US,D,20220216,000000,17.2134,17.2134,17.2134,17.2134,3.0728582905153,0
+EEMO.US,D,20220217,000000,16.9813,16.9813,16.9813,16.9813,2.0485721936768,0
+EEMO.US,D,20220218,000000,16.8704,16.8854,16.8704,16.8854,307.28582905153,0
+EEMO.US,D,20220222,000000,16.8801,16.8801,16.7974,16.7974,103.45289578068,0
+EEMO.US,D,20220223,000000,16.6946,16.6946,16.5456,16.5456,1505.7005623525,0
+EEMO.US,D,20220224,000000,15.6792,16.1879,15.6792,16.1879,7055.2826350232,0
+EEMO.US,D,20220225,000000,16.5578,16.7043,16.5578,16.7043,609.45022761887,0
+EEMO.US,D,20220228,000000,16.5935,16.5935,16.5935,16.5935,4.0971443873538,0
+EEMO.US,D,20220301,000000,16.1967,16.2747,16.1673,16.2747,3509.2041677685,0
+EEMO.US,D,20220302,000000,16.3821,16.3821,16.3121,16.3121,647.34881320189,0
+EEMO.US,D,20220303,000000,15.8549,16.1162,15.8549,16.1162,576.67307252005,0
+EEMO.US,D,20220304,000000,15.9917,15.9917,15.9512,15.9512,659.64024636396,0
+EEMO.US,D,20220307,000000,15.7964,15.9525,15.5162,15.5162,1253.7261825303,0
+EEMO.US,D,20220308,000000,15.4937,15.5963,15.4937,15.5963,409.71443873538,0
+EEMO.US,D,20220309,000000,15.8354,15.9811,15.8354,15.9811,153.64291452577,0
+EEMO.US,D,20220310,000000,15.8745,15.8745,15.7085,15.7881,1412.4905275402,0
+EEMO.US,D,20220311,000000,15.5832,15.5832,15.5832,15.5832,2.0485721936768,0
+EEMO.US,D,20220314,000000,15.3571,15.4176,15.3571,15.411,1287.5276237259,0
+EEMO.US,D,20220315,000000,15.396,15.5425,15.396,15.5288,793.82172504979,0
+EEMO.US,D,20220316,000000,16.0697,16.3138,16.0404,16.2259,18201.563940819,0
+EEMO.US,D,20220317,000000,16.099,16.1869,16.099,16.1869,22021.12679593,0
+EEMO.US,D,20220318,000000,16.3796,16.3796,16.3796,16.3796,9.2185748715459,0
+EEMO.US,D,20220321,000000,16.1763,16.1804,16.1763,16.1804,210.12257275626,0
+EEMO.US,D,20220322,000000,16.3205,16.3205,16.3205,16.3205,3.0600374673242,0
+EEMO.US,D,20220323,000000,16.3527,16.3527,16.2958,16.2958,102.00124891081,0
+EEMO.US,D,20220324,000000,16.49,16.49,16.49,16.49,44.880549520755,0
+EEMO.US,D,20220325,000000,16.4168,16.4168,16.4168,16.4168,3.0600374673242,0
+EEMO.US,D,20220328,000000,16.4802,16.5231,16.4802,16.5231,810.90992884092,0
+EEMO.US,D,20220329,000000,16.7486,16.7486,16.7486,16.7486,24.480299738594,0
+EEMO.US,D,20220330,000000,16.6272,16.6468,16.6065,16.6065,1809.5021556777,0
+EEMO.US,D,20220331,000000,16.5531,16.5531,16.5531,16.5531,32.640399651458,0
+EEMO.US,D,20220401,000000,16.6665,16.7299,16.6665,16.7299,133.62163607316,0
+EEMO.US,D,20220404,000000,17.0096,17.0096,17.0096,17.0096,276.42338454829,0
+EEMO.US,D,20220405,000000,16.7958,16.7958,16.7958,16.7958,2.0400249782161,0
+EEMO.US,D,20220406,000000,16.7841,16.8429,16.7841,16.8253,1471.8780217829,0
+EEMO.US,D,20220407,000000,16.7938,16.7938,16.7938,16.7938,2.0400249782161,0
+EEMO.US,D,20220408,000000,16.8724,16.8865,16.8724,16.8865,2551.0512352593,0
+EEMO.US,D,20220411,000000,16.8724,16.8724,16.8724,16.8724,109.14133633456,0
+EEMO.US,D,20220412,000000,16.8077,16.8077,16.8077,16.8077,15.300187336621,0
+EEMO.US,D,20220413,000000,16.8768,16.8768,16.8768,16.8768,40.800499564323,0
+EEMO.US,D,20220414,000000,16.7252,16.7252,16.6913,16.6913,413.10505808877,0
+EEMO.US,D,20220418,000000,16.7004,16.7004,16.7004,16.7004,85.681049085078,0
+EEMO.US,D,20220419,000000,16.5479,16.5479,16.5479,16.5479,2.0400249782161,0
+EEMO.US,D,20220420,000000,16.5489,16.5901,16.5489,16.5901,1944.14380424,0
+EEMO.US,D,20220421,000000,16.4704,16.4704,16.4488,16.4488,552.84676909657,0
+EEMO.US,D,20220422,000000,16.5096,16.5096,16.3221,16.3221,1888.043117339,0
+EEMO.US,D,20220426,000000,16.1076,16.1273,16.1042,16.1042,612.00749346484,0
+EEMO.US,D,20220427,000000,16.1929,16.1929,16.1929,16.1929,1.0200124891081,0
+EEMO.US,D,20220428,000000,16.3608,16.3608,16.3608,16.3608,1.0200124891081,0
+EEMO.US,D,20220429,000000,16.1861,16.1861,16.1016,16.1016,428.40524542539,0
+EEMO.US,D,20220502,000000,16.0488,16.0857,15.9508,16.0857,805.80986639538,0
+EEMO.US,D,20220503,000000,16.1959,16.2057,16.1959,16.2042,413.10505808877,0
+EEMO.US,D,20220504,000000,16.0685,16.365,16.0685,16.365,529.38648184709,0
+EEMO.US,D,20220505,000000,15.8626,15.8626,15.8626,15.8626,204.00249782161,0
+EEMO.US,D,20220506,000000,15.8526,15.8526,15.8526,15.8526,15.300187336621,0
+EEMO.US,D,20220509,000000,15.5782,15.5782,15.539,15.5405,2862.1550444372,0
+EEMO.US,D,20220510,000000,15.441,15.441,15.3332,15.4018,1458.6178594245,0
+EEMO.US,D,20220511,000000,15.1959,15.1959,15.1354,15.1354,237.66290996218,0
+EEMO.US,D,20220512,000000,14.8038,14.8687,14.7351,14.8687,935.3514525121,0
+EEMO.US,D,20220513,000000,14.99,15.0488,14.941,15.0474,3234.4596029617,0
+EEMO.US,D,20220516,000000,14.8331,14.8847,14.8331,14.8847,140.76172349691,0
+EEMO.US,D,20220517,000000,15.0292,15.0784,15.0292,15.0784,758.8892918964,0
+EEMO.US,D,20220518,000000,14.9998,14.9998,14.8136,14.8269,4760.3982866674,0
+EEMO.US,D,20220519,000000,14.9508,14.9622,14.9508,14.9622,510.00624455404,0
+EEMO.US,D,20220520,000000,14.9508,14.9508,14.9404,14.9404,1581.0193581175,0
+EEMO.US,D,20220523,000000,14.892,14.9995,14.892,14.9995,154.02188585532,0
+EEMO.US,D,20220524,000000,14.7743,14.9017,14.7743,14.9017,14251.614497818,0
+EEMO.US,D,20220525,000000,14.8724,15.039,14.8724,15.0195,3742.4258225375,0
+EEMO.US,D,20220526,000000,15.0195,15.1371,15.0195,15.093,6941.1849883804,0
+EEMO.US,D,20220527,000000,15.2351,15.3332,15.2351,15.3332,9529.9766857367,0
+EEMO.US,D,20220531,000000,15.588,15.588,15.49,15.49,2399.0693743822,0
+EEMO.US,D,20220601,000000,15.4704,15.4704,15.3528,15.3528,2155.2863894854,0
+EEMO.US,D,20220602,000000,15.3723,15.5586,15.3723,15.5586,2466.3901986633,0
+EEMO.US,D,20220603,000000,15.3037,15.3037,15.1959,15.2351,714.00874237565,0
+EEMO.US,D,20220606,000000,15.4116,15.4116,15.2939,15.2939,1439.2376221315,0
+EEMO.US,D,20220607,000000,15.1567,15.2939,15.1567,15.2939,823.15007871021,0
+EEMO.US,D,20220608,000000,15.0881,15.0881,15.0685,15.0685,544.68666918371,0
+EEMO.US,D,20220609,000000,15.0488,15.0488,14.9017,14.9017,510.00624455404,0
+EEMO.US,D,20220610,000000,14.8038,14.8038,14.6861,14.6861,2430.6897615445,0
+EEMO.US,D,20220613,000000,14.343,14.3528,14.2547,14.293,3486.4026877714,0
+EEMO.US,D,20220614,000000,14.392,14.4151,14.392,14.4151,218.28267266913,0
+EEMO.US,D,20220615,000000,14.5779,14.5779,14.5779,14.5779,55.080674411836,0
+EEMO.US,D,20220616,000000,14.086,14.086,14.086,14.086,3.0600374673242,0
+EEMO.US,D,20220617,000000,14.0726,14.0881,14.0726,14.0881,287.64352192848,0
+EEMO.US,D,20220621,000000,14.2828,14.2828,14.2531,14.263,12944.798560311,0
+EEMO.US,D,20220622,000000,13.9171,14.006,13.9171,13.9368,516.9825763438,0
+EEMO.US,D,20220623,000000,13.8182,13.9269,13.8182,13.9269,9080.075582555,0
+EEMO.US,D,20220624,000000,14.0456,14.127,14.0377,14.127,1854.4600047714,0
+EEMO.US,D,20220627,000000,14.0752,14.0752,14.0752,14.0752,102.1824661658,0
+EEMO.US,D,20220628,000000,14.0209,14.0209,14.0209,14.0209,47.5502565326,0
+EEMO.US,D,20220629,000000,14.0603,14.0603,14.0603,14.0603,11.1287834438,0
+EEMO.US,D,20220630,000000,13.9272,13.9272,13.9272,13.9272,87.0068523788,0
+EEMO.US,D,20220701,000000,13.6897,13.838,13.6897,13.838,482.5845184266,0
+EEMO.US,D,20220705,000000,13.6205,13.6996,13.6205,13.6918,3854.605901898,0
+EEMO.US,D,20220706,000000,13.6798,13.749,13.6798,13.745,1152.3349402262,0
+EEMO.US,D,20220707,000000,13.9467,13.9863,13.9467,13.9764,5448.045349533,0
+EEMO.US,D,20220708,000000,13.9961,14.0105,13.9961,14.0105,244.8332357636,0
+EEMO.US,D,20220711,000000,13.8182,13.85,13.8182,13.85,204.3649323316,0
+EEMO.US,D,20220712,000000,13.7903,13.7903,13.7903,13.7903,1.0117075858,0
+EEMO.US,D,20220713,000000,13.7356,13.7356,13.7356,13.7356,4.0468303432,0
+EEMO.US,D,20220714,000000,13.6656,13.6656,13.6656,13.6656,81.9483144498,0
+EEMO.US,D,20220715,000000,13.749,13.749,13.6996,13.7399,1227.2013015754,0
+EEMO.US,D,20220718,000000,13.9665,13.9665,13.8675,13.8675,3442.8409144774,0
+EEMO.US,D,20220719,000000,14.1741,14.1741,14.1345,14.161,766.8743500364,0
+EEMO.US,D,20220720,000000,14.1642,14.1642,14.1642,14.1642,204.3649323316,0
+EEMO.US,D,20220721,000000,14.2927,14.4014,14.2927,14.3979,223.5873764618,0
+EEMO.US,D,20220722,000000,14.328,14.328,14.328,14.328,9.1053682722,0
+EEMO.US,D,20220725,000000,14.3215,14.3215,14.3215,14.3215,1.0117075858,0
+EEMO.US,D,20220726,000000,14.2531,14.2531,14.2482,14.2482,1517.5613787,0
+EEMO.US,D,20220727,000000,14.5962,14.5962,14.5962,14.5962,2.0234151716,0
+EEMO.US,D,20220728,000000,14.7034,14.7034,14.7034,14.7034,78.9131916924,0
+EEMO.US,D,20220729,000000,14.8149,14.8149,14.8149,14.8149,1.0117075858,0
+EEMO.US,D,20220801,000000,14.7769,14.7769,14.7769,14.7769,5.058537929,0
+EEMO.US,D,20220802,000000,14.7583,14.7583,14.7583,14.7583,1.0117075858,0
+EEMO.US,D,20220803,000000,14.8257,14.8257,14.8257,14.8257,46.5385489468,0
+EEMO.US,D,20220804,000000,14.7837,14.7837,14.7837,14.7837,1.0117075858,0
+EEMO.US,D,20220805,000000,14.8316,14.8316,14.8316,14.8316,1.0117075858,0
+EEMO.US,D,20220808,000000,14.9253,14.9253,14.9253,14.9253,79.9248992782,0
+EEMO.US,D,20220809,000000,15.0241,15.0439,14.9747,14.9747,1416.39062012,0
+EEMO.US,D,20220810,000000,15.2317,15.2781,15.2317,15.2781,505.8537929,0
+EEMO.US,D,20220811,000000,15.2662,15.2662,15.2662,15.2662,6.0702455148,0
+EEMO.US,D,20220812,000000,15.4529,15.4529,15.4529,15.4529,2.0234151716,0
+EEMO.US,D,20220815,000000,15.3318,15.3318,15.3318,15.3318,1.0117075858,0
+EEMO.US,D,20220816,000000,15.4294,15.4294,15.3404,15.3799,23682.051168406,0
+EEMO.US,D,20220817,000000,15.3602,15.3701,15.3602,15.3701,404.68303432,0
+EEMO.US,D,20220818,000000,15.3009,15.3107,15.3009,15.3107,416.8235253496,0
+EEMO.US,D,20220819,000000,15.1526,15.1526,15.145,15.145,1518.5730862858,0
+EEMO.US,D,20220822,000000,15.0538,15.0538,14.9648,14.9648,2327.9391549258,0
+EEMO.US,D,20220823,000000,15.0241,15.0636,15.0142,15.0142,1262.6110670784,0
+EEMO.US,D,20220824,000000,15.0439,15.1256,15.0439,15.1256,809.36606864,0
+EEMO.US,D,20220825,000000,15.1032,15.1724,15.1032,15.1724,461.3386591248,0
+EEMO.US,D,20220826,000000,15.2218,15.2218,14.945,14.945,3748.376605389,0
+EEMO.US,D,20220829,000000,14.9747,15.034,14.945,14.9751,3410.4662717318,0
+EEMO.US,D,20220830,000000,14.945,14.945,14.9133,14.9154,710.2187252316,0
+EEMO.US,D,20220831,000000,14.9648,14.9919,14.8363,14.8363,8619.748631016,0
+EEMO.US,D,20220901,000000,14.7572,14.777,14.7572,14.777,1013.7310009716,0
+EEMO.US,D,20220902,000000,14.777,14.777,14.6188,14.6188,6319.1255809068,0
+EEMO.US,D,20220906,000000,14.5793,14.609,14.5793,14.5822,911.5485348058,0
+EEMO.US,D,20220907,000000,14.6705,14.6705,14.6705,14.6705,1.0117075858,0
+EEMO.US,D,20220908,000000,14.6287,14.6287,14.6287,14.6287,203.3532247458,0
+EEMO.US,D,20220909,000000,14.763,14.763,14.763,14.763,9.1053682722,0
+EEMO.US,D,20220912,000000,14.9945,15.0043,14.9945,14.9945,4743.8968698162,0
+EEMO.US,D,20220913,000000,14.7276,14.7276,14.5497,14.5497,717.3006783322,0
+EEMO.US,D,20220914,000000,14.7473,14.7572,14.688,14.6979,15040.044970503,0
+EEMO.US,D,20220915,000000,14.5694,14.5694,14.5694,14.5694,101.17075858,0
+EEMO.US,D,20220916,000000,14.4904,14.5299,14.4805,14.5205,895.361213433,0
+EEMO.US,D,20220919,000000,14.52,14.52,14.4932,14.4932,203,0
+EEMO.US,D,20220920,000000,14.4362,14.4362,14.4362,14.4362,1,0
+EEMO.US,D,20220921,000000,14.3004,14.3004,14.3004,14.3004,116,0
+EEMO.US,D,20220922,000000,14.24,14.3077,14.24,14.3077,289,0
+EEMO.US,D,20220923,000000,13.9,13.9121,13.9,13.9121,17033,0
+EEMO.US,D,20220926,000000,13.6,13.6,13.6,13.6,189,0
+EEMO.US,D,20220927,000000,13.525,13.6036,13.525,13.6036,14217,0
+EEMO.US,D,20220928,000000,13.8036,13.8036,13.75,13.8036,882,0
+EEMO.US,D,20220929,000000,13.5532,13.5532,13.5532,13.5532,2,0
+EEMO.US,D,20220930,000000,13.5751,13.5751,13.5751,13.5751,2,0
+EEMO.US,D,20221003,000000,13.8321,13.8321,13.8321,13.8321,31,0
+EEMO.US,D,20221004,000000,14.01,14.1016,14.01,14.1016,2043,0
+EEMO.US,D,20221005,000000,13.98,14.0802,13.98,14.0802,23206,0
+EEMO.US,D,20221006,000000,14.0721,14.0721,14.066,14.066,3193,0
+EEMO.US,D,20221007,000000,13.97,13.97,13.85,13.8808,1086,0
+EEMO.US,D,20221010,000000,13.83,13.8323,13.83,13.8323,380,0
+EEMO.US,D,20221011,000000,13.707,13.707,13.707,13.707,1,0
+EEMO.US,D,20221012,000000,13.67,13.7,13.67,13.7,7989,0
+EEMO.US,D,20221013,000000,13.7918,13.7918,13.68,13.7918,100,0
+EEMO.US,D,20221014,000000,13.65,13.65,13.5281,13.5281,14177,0
+EEMO.US,D,20221017,000000,13.91,13.91,13.89,13.89,420,0
+EEMO.US,D,20221018,000000,13.9099,13.9156,13.8806,13.9156,1095,0
+EEMO.US,D,20221019,000000,13.9084,13.9084,13.9084,13.9084,78,0
+EEMO.US,D,20221020,000000,14.08,14.11,14.08,14.11,417,0
+EEMO.US,D,20221021,000000,14.325,14.3326,14.325,14.3326,100,0
+EEMO.US,D,20221024,000000,14.1327,14.1327,14.1327,14.1327,173,0
+EEMO.US,D,20221025,000000,14.23,14.23,14.23,14.23,110,0
+EEMO.US,D,20221026,000000,14.22,14.22,14.21,14.21,1050,0
+EEMO.US,D,20221027,000000,14.1274,14.1274,14.1274,14.1274,10,0
+EEMO.US,D,20221028,000000,14.14,14.18,14.14,14.18,300,0
+EEMO.US,D,20221031,000000,14.0373,14.09,14.0373,14.09,1333,0
+EEMO.US,D,20221101,000000,14.1499,14.1499,14.1274,14.1274,5000,0
+EEMO.US,D,20221102,000000,13.9486,13.9486,13.9486,13.9486,1,0
+EEMO.US,D,20221103,000000,13.98,13.9884,13.98,13.9884,222,0
+EEMO.US,D,20221104,000000,14.351,14.351,14.351,14.351,1,0
+EEMO.US,D,20221107,000000,14.3182,14.3182,14.3182,14.3182,1,0
+EEMO.US,D,20221108,000000,14.44,14.44,14.37,14.4053,1328,0
+EEMO.US,D,20221109,000000,14.2023,14.2023,14.2023,14.2023,15,0
+EEMO.US,D,20221110,000000,14.53,14.59,14.5125,14.59,861,0
+EEMO.US,D,20221111,000000,14.62,14.63,14.62,14.63,580,0
+EEMO.US,D,20221114,000000,14.41,14.5,14.41,14.45,4718,0
+EEMO.US,D,20221115,000000,14.4103,14.4103,14.4103,14.4103,25,0
+EEMO.US,D,20221116,000000,14.2253,14.2253,14.2253,14.2253,47,0
+EEMO.US,D,20221117,000000,14.19,14.19,14.19,14.19,100,0
+EEMO.US,D,20221118,000000,14.1337,14.1337,14.1337,14.1337,1,0
+EEMO.US,D,20221121,000000,14.042,14.11,14.042,14.11,598,0
+EEMO.US,D,20221122,000000,14.21,14.21,14.195,14.195,1503,0
+EEMO.US,D,20221123,000000,14.32,14.32,14.32,14.32,223,0
+EEMO.US,D,20221125,000000,14.2881,14.2881,14.2881,14.2881,22,0
+EEMO.US,D,20221128,000000,14.23,14.23,14.23,14.23,325,0
+EEMO.US,D,20221129,000000,14.36,14.38,14.3441,14.3441,6012,0
+EEMO.US,D,20221130,000000,14.6422,14.6422,14.6422,14.6422,35,0
+EEMO.US,D,20221201,000000,14.52,14.52,14.455,14.48,876,0
+EEMO.US,D,20221202,000000,14.42,14.42,14.4144,14.4144,500,0
+EEMO.US,D,20221205,000000,14.28,14.28,14.1541,14.1541,518,0
+EEMO.US,D,20221206,000000,14.17,14.17,14.1483,14.1483,210,0
+EEMO.US,D,20221207,000000,14.03,14.09,14.03,14.0799,9397,0
+EEMO.US,D,20221208,000000,14.0759,14.0759,14.0759,14.0759,21,0
+EEMO.US,D,20221209,000000,14.065,14.065,14.0137,14.0137,505,0
+EEMO.US,D,20221212,000000,14.0363,14.0363,14.0363,14.0363,60,0
+EEMO.US,D,20221213,000000,14.14,14.14,14.14,14.14,301,0
+EEMO.US,D,20221214,000000,13.9757,13.9757,13.9757,13.9757,1,0
+EEMO.US,D,20221215,000000,13.7882,13.7882,13.7882,13.7882,115,0
+EEMO.US,D,20221216,000000,13.83,13.83,13.83,13.83,608,0
+EEMO.US,D,20221219,000000,13.7445,13.7445,13.7445,13.7445,24,0
+EEMO.US,D,20221220,000000,13.8059,13.8059,13.8059,13.8059,21,0
+EEMO.US,D,20221221,000000,13.84,13.84,13.84,13.84,250,0
+EEMO.US,D,20221222,000000,13.655,13.6824,13.655,13.6824,100,0
+EEMO.US,D,20221223,000000,13.6964,13.6964,13.6964,13.6964,148,0
+EEMO.US,D,20221227,000000,13.77,13.82,13.7613,13.82,1460,0
+EEMO.US,D,20221228,000000,13.77,13.79,13.7432,13.7432,12004,0
+EEMO.US,D,20221229,000000,13.89,13.95,13.89,13.95,1070,0
+EEMO.US,D,20221230,000000,13.795,13.8043,13.795,13.8043,231,0
+EEMO.US,D,20230103,000000,13.74,13.7679,13.73,13.7671,3581,0
+EEMO.US,D,20230104,000000,13.76,13.87,13.76,13.87,412,0
+EEMO.US,D,20230105,000000,13.72,13.72,13.72,13.72,139,0
+EEMO.US,D,20230106,000000,13.95,13.95,13.95,13.95,358,0
+EEMO.US,D,20230109,000000,13.98,13.98,13.925,13.925,1302,0
+EEMO.US,D,20230110,000000,13.9184,13.96,13.9184,13.96,301,0
+EEMO.US,D,20230111,000000,13.88,13.94,13.88,13.94,729,0
+EEMO.US,D,20230112,000000,14.03,14.11,14.03,14.11,406,0
+EEMO.US,D,20230113,000000,14.05,14.17,14.05,14.17,659,0
+EEMO.US,D,20230117,000000,14.16,14.23,14.16,14.23,279,0
+EEMO.US,D,20230118,000000,14.23,14.23,14.0954,14.0954,3842,0
+EEMO.US,D,20230119,000000,14.188,14.188,14.188,14.188,3,0
+EEMO.US,D,20230120,000000,14.28,14.38,14.2601,14.38,1948,0
+EEMO.US,D,20230123,000000,14.395,14.42,14.3917,14.42,500,0
+EEMO.US,D,20230124,000000,14.39,14.4,14.34,14.4,1081,0
+EEMO.US,D,20230125,000000,14.4,14.4,14.4,14.4,205,0
+EEMO.US,D,20230126,000000,14.41,14.41,14.41,14.41,300,0
+EEMO.US,D,20230127,000000,14.23,14.23,14.11,14.17,1036,0
+EEMO.US,D,20230130,000000,13.985,13.985,13.985,13.985,53,0
+EEMO.US,D,20230131,000000,14.0175,14.0175,14.0175,14.0175,17,0
+EEMO.US,D,20230201,000000,13.915,14.01,13.915,13.93,467,0
+EEMO.US,D,20230202,000000,13.89,13.89,13.8187,13.8187,218,0
+EEMO.US,D,20230203,000000,13.78,13.8126,13.75,13.75,1375,0
+EEMO.US,D,20230206,000000,13.6551,13.6551,13.6551,13.6551,38,0
+EEMO.US,D,20230207,000000,13.55,13.58,13.5,13.5714,12489,0
+EEMO.US,D,20230208,000000,13.52,13.5491,13.48,13.5491,855,0
+EEMO.US,D,20230209,000000,13.475,13.475,13.42,13.42,1144,0
+EEMO.US,D,20230210,000000,13.4997,13.51,13.465,13.499,1055,0
+EEMO.US,D,20230213,000000,13.62,13.62,13.5957,13.5957,110,0
+EEMO.US,D,20230214,000000,13.61,13.6246,13.61,13.6246,100,0
+EEMO.US,D,20230215,000000,13.681,13.681,13.681,13.681,2,0
+EEMO.US,D,20230216,000000,13.57,13.63,13.57,13.63,200,0
+EEMO.US,D,20230217,000000,13.5848,13.5848,13.5848,13.5848,11,0
+EEMO.US,D,20230221,000000,13.44,13.44,13.41,13.438,3639,0
+EEMO.US,D,20230222,000000,13.3793,13.3793,13.3793,13.3793,78,0
+EEMO.US,D,20230223,000000,13.4343,13.4343,13.4343,13.4343,29,0
+EEMO.US,D,20230224,000000,13.2414,13.2414,13.2414,13.2414,13,0
+EEMO.US,D,20230227,000000,13.3001,13.3001,13.3001,13.3001,20,0
+EEMO.US,D,20230228,000000,13.335,13.335,13.2799,13.2799,157,0
+EEMO.US,D,20230301,000000,13.335,13.4208,13.335,13.4208,1,0
+EEMO.US,D,20230302,000000,13.4341,13.4341,13.4341,13.4341,32,0
+EEMO.US,D,20230303,000000,13.5851,13.5851,13.5851,13.5851,5,0
+EEMO.US,D,20230306,000000,13.6931,13.6931,13.6931,13.6931,100,0
+EEMO.US,D,20230307,000000,13.49,13.5047,13.49,13.5047,100,0
+EEMO.US,D,20230308,000000,13.6157,13.6157,13.6157,13.6157,100,0
+EEMO.US,D,20230309,000000,13.62,13.62,13.4675,13.4675,1642,0
+EEMO.US,D,20230310,000000,13.3851,13.3851,13.3851,13.3851,18,0
+EEMO.US,D,20230313,000000,13.25,13.32,13.25,13.2686,1528,0
+EEMO.US,D,20230314,000000,13.1266,13.1266,13.1266,13.1266,83,0
+EEMO.US,D,20230315,000000,12.9211,12.9211,12.9211,12.9211,81,0
+EEMO.US,D,20230316,000000,13.0769,13.0769,13.0769,13.0769,81,0
+EEMO.US,D,20230317,000000,12.9574,12.9574,12.9574,12.9574,62,0
+EEMO.US,D,20230320,000000,12.8441,12.8441,12.8441,12.8441,29,0
+EEMO.US,D,20230321,000000,12.8551,12.8551,12.8551,12.8551,81,0
+EEMO.US,D,20230322,000000,12.9017,12.9017,12.9017,12.9017,39,0
+EEMO.US,D,20230323,000000,12.9262,12.9262,12.9262,12.9262,1,0
+EEMO.US,D,20230324,000000,12.9164,12.9164,12.9164,12.9164,227,0
+EEMO.US,D,20230327,000000,12.9044,12.9044,12.9044,12.9044,114,0
+EEMO.US,D,20230328,000000,12.9394,12.9394,12.9394,12.9394,6,0
+EEMO.US,D,20230329,000000,13.1233,13.1233,13.1233,13.1233,2,0
+EEMO.US,D,20230330,000000,13.2049,13.2049,13.2049,13.2049,5,0
+EEMO.US,D,20230331,000000,13.1699,13.1699,13.1699,13.1699,12,0
+EEMO.US,D,20230403,000000,13.2099,13.2099,13.2099,13.2099,71,0
+EEMO.US,D,20230404,000000,13.2457,13.2457,13.2457,13.2457,4,0
+EEMO.US,D,20230405,000000,13.1362,13.1362,13.1362,13.1362,4,0
+EEMO.US,D,20230406,000000,13.1703,13.1703,13.1703,13.1703,4,0
+EEMO.US,D,20230410,000000,13.27,13.3211,13.27,13.3211,516,0
+EEMO.US,D,20230411,000000,13.495,13.495,13.495,13.495,4,0
+EEMO.US,D,20230412,000000,13.5101,13.5101,13.5101,13.5101,2,0
+EEMO.US,D,20230413,000000,13.57,13.645,13.57,13.645,400,0
+EEMO.US,D,20230414,000000,13.5985,13.6153,13.5985,13.6153,220,0
+EEMO.US,D,20230417,000000,13.6366,13.6366,13.6366,13.6366,33,0
+EEMO.US,D,20230418,000000,13.62,13.62,13.55,13.5988,1097,0
+EEMO.US,D,20230419,000000,13.495,13.495,13.495,13.495,20,0
+EEMO.US,D,20230420,000000,13.4631,13.4631,13.4631,13.4631,8,0
+EEMO.US,D,20230421,000000,13.315,13.315,13.315,13.315,8,0
+EEMO.US,D,20230424,000000,13.3851,13.3851,13.3851,13.3851,8,0
+EEMO.US,D,20230425,000000,13.3,13.3,13.21,13.21,3645,0
+EEMO.US,D,20230426,000000,13.2549,13.2549,13.2549,13.2549,4,0
+EEMO.US,D,20230427,000000,13.385,13.385,13.385,13.385,11,0
+EEMO.US,D,20230428,000000,13.3834,13.3834,13.3834,13.3834,3,0
+EEMO.US,D,20230501,000000,13.3545,13.3545,13.3545,13.3545,1,0
+EEMO.US,D,20230502,000000,13.2245,13.2245,13.2245,13.2245,1,0
+EEMO.US,D,20230503,000000,13.2338,13.2338,13.21,13.21,500,0
+EEMO.US,D,20230504,000000,13.2324,13.2324,13.2324,13.2324,1,0
+EEMO.US,D,20230505,000000,13.365,13.365,13.365,13.365,1,0
+EEMO.US,D,20230508,000000,13.395,13.395,13.395,13.395,9,0
+EEMO.US,D,20230509,000000,13.395,13.395,13.395,13.395,11,0
+EEMO.US,D,20230510,000000,13.32,13.405,13.32,13.405,211,0
+EEMO.US,D,20230511,000000,13.4258,13.4258,13.4258,13.4258,1,0
+EEMO.US,D,20230512,000000,13.3587,13.3587,13.3587,13.3587,101,0
+EEMO.US,D,20230515,000000,13.27,13.325,13.27,13.325,201,0
+EEMO.US,D,20230516,000000,13.2549,13.2549,13.2549,13.2549,100,0
+EEMO.US,D,20230517,000000,13.29,13.3055,13.29,13.2901,250,0
+EEMO.US,D,20230518,000000,13.1,13.175,13.1,13.175,1446,0
+EEMO.US,D,20230519,000000,13.1534,13.1534,13.1534,13.1534,1,0
+EEMO.US,D,20230522,000000,13.21,13.245,13.21,13.2351,305,0
+EEMO.US,D,20230523,000000,13.1701,13.1701,13.1701,13.1701,2,0
+EEMO.US,D,20230524,000000,13.145,13.145,13.145,13.145,2,0
+EEMO.US,D,20230525,000000,13.09,13.09,13.09,13.09,20,0
+EEMO.US,D,20230526,000000,13.35,13.35,13.3104,13.3104,18543,0
+EEMO.US,D,20230530,000000,13.28,13.3,13.28,13.3,173,0
+EEMO.US,D,20230531,000000,13.14,13.1987,13.14,13.1987,183,0
+EEMO.US,D,20230601,000000,13.3671,13.3671,13.3671,13.3671,1,0
+EEMO.US,D,20230602,000000,13.521,13.5399,13.521,13.5399,436,0
+EEMO.US,D,20230605,000000,13.6314,13.6314,13.6314,13.6314,10,0
+EEMO.US,D,20230606,000000,13.745,13.745,13.745,13.745,1,0
+EEMO.US,D,20230607,000000,13.76,13.8,13.7428,13.7428,10856,0
+EEMO.US,D,20230608,000000,13.78,13.85,13.78,13.85,284,0
+EEMO.US,D,20230609,000000,13.925,13.925,13.925,13.925,100,0
+EEMO.US,D,20230612,000000,13.93,13.93,13.89,13.89,201,0
+EEMO.US,D,20230613,000000,13.9667,13.9667,13.9667,13.9667,1,0
+EEMO.US,D,20230614,000000,14.06,14.06,14.0394,14.0394,2468,0
+EEMO.US,D,20230615,000000,14.1755,14.1755,14.1755,14.1755,41,0
+EEMO.US,D,20230616,000000,14.1233,14.1233,14.1233,14.1233,14,0
+EEMO.US,D,20230620,000000,13.7579,13.7579,13.7579,13.7579,15,0
+EEMO.US,D,20230621,000000,13.805,13.805,13.805,13.805,2,0
+EEMO.US,D,20230622,000000,13.725,13.725,13.725,13.725,90,0
+EEMO.US,D,20230623,000000,13.52,13.5556,13.52,13.5556,720,0
+EEMO.US,D,20230626,000000,13.68,13.68,13.58,13.6245,7771,0
+EEMO.US,D,20230627,000000,13.63,13.645,13.63,13.645,201,0
+EEMO.US,D,20230628,000000,13.55,13.59,13.53,13.5651,1699,0
+EEMO.US,D,20230629,000000,13.6,13.6,13.59,13.59,137,0
+EEMO.US,D,20230630,000000,13.64,13.7189,13.63,13.6847,728,0
+EEMO.US,D,20230703,000000,13.86,13.875,13.86,13.875,400,0
+EEMO.US,D,20230705,000000,13.96,13.96,13.861,13.8945,4968,0
+EEMO.US,D,20230706,000000,13.73,13.73,13.65,13.695,508,0
+EEMO.US,D,20230707,000000,13.88,13.88,13.875,13.875,482,0
+EEMO.US,D,20230710,000000,13.8,13.85,13.79,13.85,1723,0
+EEMO.US,D,20230711,000000,13.87,14.02,13.87,14.02,31828,0
+EEMO.US,D,20230712,000000,14.11,14.19,14.11,14.1353,436,0
+EEMO.US,D,20230713,000000,14.194,14.27,14.194,14.2434,417,0
+EEMO.US,D,20230714,000000,14.26,14.27,14.191,14.22,1319,0
+EEMO.US,D,20230717,000000,14.24,14.3001,14.21,14.3001,1725,0
+EEMO.US,D,20230718,000000,14.34,14.34,14.255,14.255,260,0
+EEMO.US,D,20230719,000000,14.355,14.355,14.355,14.355,67,0
+EEMO.US,D,20230720,000000,14.32,14.32,14.32,14.32,93,0
+EEMO.US,D,20230721,000000,14.3544,14.3544,14.3544,14.3544,52,0
+EEMO.US,D,20230724,000000,14.465,14.465,14.465,14.465,5,0
+EEMO.US,D,20230725,000000,14.54,14.69,14.54,14.655,11752,0
+EEMO.US,D,20230726,000000,14.61,14.76,14.61,14.7256,948,0
+EEMO.US,D,20230727,000000,14.49,14.49,14.43,14.43,246,0
+EEMO.US,D,20230728,000000,14.6804,14.6804,14.6804,14.6804,1,0
+EEMO.US,D,20230731,000000,14.793,14.793,14.793,14.793,52,0
+EEMO.US,D,20230801,000000,14.62,14.62,14.5715,14.5715,420,0
+EEMO.US,D,20230802,000000,14.445,14.445,14.3876,14.3899,548,0
+EEMO.US,D,20230803,000000,14.3608,14.3608,14.3608,14.3608,15,0
+EEMO.US,D,20230804,000000,14.415,14.415,14.415,14.415,1,0
+EEMO.US,D,20230807,000000,14.415,14.415,14.415,14.415,2,0
+EEMO.US,D,20230808,000000,14.18,14.23,14.18,14.23,4797,0
+EEMO.US,D,20230809,000000,14.375,14.375,14.375,14.375,1,0
+EEMO.US,D,20230810,000000,14.29,14.305,14.29,14.305,400,0
+EEMO.US,D,20230811,000000,14.275,14.275,14.275,14.275,1,0
+EEMO.US,D,20230814,000000,14.19,14.19,14.19,14.19,114,0
+EEMO.US,D,20230815,000000,14.13,14.13,14.05,14.05,585,0
+EEMO.US,D,20230816,000000,14.0093,14.0093,14.0093,14.0093,126,0
+EEMO.US,D,20230817,000000,14.045,14.045,14.045,14.045,68,0
+EEMO.US,D,20230818,000000,14.04,14.08,13.98,14.02,25437,0
+EEMO.US,D,20230821,000000,14.1692,14.1692,14.1692,14.1692,24,0
+EEMO.US,D,20230822,000000,14.21,14.2299,14.21,14.2299,11437,0
+EEMO.US,D,20230823,000000,14.32,14.38,14.32,14.38,155,0
+EEMO.US,D,20230824,000000,14.44,14.44,14.3807,14.3807,529,0
+EEMO.US,D,20230825,000000,14.418,14.418,14.36,14.3818,717,0
+EEMO.US,D,20230828,000000,14.52,14.52,14.46,14.4976,14760,0
+EEMO.US,D,20230829,000000,14.507,14.6,14.507,14.6,1692,0
+EEMO.US,D,20230830,000000,14.565,14.565,14.565,14.565,102,0
+EEMO.US,D,20230831,000000,14.52,14.52,14.36,14.3933,3222,0
+EEMO.US,D,20230901,000000,14.515,14.515,14.515,14.515,51,0
+EEMO.US,D,20230905,000000,14.54,14.54,14.5,14.5,114,0
+EEMO.US,D,20230906,000000,14.45,14.45,14.395,14.395,113,0
+EEMO.US,D,20230907,000000,14.37,14.37,14.3,14.3279,1784,0
+EEMO.US,D,20230908,000000,14.351,14.4101,14.351,14.4101,110,0
+EEMO.US,D,20230911,000000,14.5051,14.5051,14.5051,14.5051,265,0
+EEMO.US,D,20230912,000000,14.3849,14.3849,14.3849,14.3849,100,0
+EEMO.US,D,20230913,000000,14.35,14.35,14.3301,14.3301,114,0
+EEMO.US,D,20230914,000000,14.47,14.55,14.46,14.55,6550,0
+EEMO.US,D,20230915,000000,14.4,14.4152,14.4,14.4152,114,0
+EEMO.US,D,20230918,000000,14.15,14.225,14.15,14.225,775,0
+EEMO.US,D,20230919,000000,14.115,14.115,14.115,14.115,62,0
+EEMO.US,D,20230920,000000,14.1426,14.1426,14.1426,14.1426,44,0
+EEMO.US,D,20230921,000000,14.03,14.03,13.9833,13.9833,414,0
+EEMO.US,D,20230922,000000,14.0651,14.0651,14.0651,14.0651,52,0
+EEMO.US,D,20230925,000000,14.02,14.02,14.0008,14.0008,275,0
+EEMO.US,D,20230926,000000,13.86,13.95,13.82,13.9118,33395,0
+EEMO.US,D,20230927,000000,14.03,14.03,13.9605,13.9605,200,0
+EEMO.US,D,20230928,000000,13.9901,13.9951,13.92,13.9951,4431,0
+EEMO.US,D,20230929,000000,13.9854,13.9854,13.9854,13.9854,49,0
+EEMO.US,D,20231002,000000,14.07,14.07,14.0153,14.0426,3786,0
+EEMO.US,D,20231003,000000,13.9,13.9,13.9,13.9,8,0
+EEMO.US,D,20231004,000000,13.8182,13.8182,13.8182,13.8182,49,0
+EEMO.US,D,20231005,000000,13.825,13.825,13.825,13.825,49,0
+EEMO.US,D,20231006,000000,14.005,14.005,14.005,14.005,44,0
+EEMO.US,D,20231009,000000,13.895,13.895,13.895,13.895,1,0
+EEMO.US,D,20231010,000000,14.05,14.05,14,14.023,27818,0
+EEMO.US,D,20231011,000000,14.01,14.01,14.01,14.01,1,0
+EEMO.US,D,20231012,000000,13.95,13.95,13.88,13.91,8197,0
+EEMO.US,D,20231013,000000,13.825,13.825,13.825,13.825,1,0
+EEMO.US,D,20231016,000000,13.9593,13.9593,13.9593,13.9593,15,0
+EEMO.US,D,20231017,000000,13.8351,13.8351,13.8351,13.8351,25,0
+EEMO.US,D,20231018,000000,13.5551,13.5551,13.5551,13.5551,25,0
+EEMO.US,D,20231019,000000,13.514,13.514,13.514,13.514,25,0
+EEMO.US,D,20231020,000000,13.3,13.3,13.2998,13.2998,337,0
+EEMO.US,D,20231023,000000,13.276,13.276,13.276,13.276,71,0
+EEMO.US,D,20231024,000000,13.4607,13.4749,13.4607,13.4749,169,0
+EEMO.US,D,20231025,000000,13.1746,13.1746,13.1746,13.1746,1,0
+EEMO.US,D,20231026,000000,13.1,13.1,13.0708,13.0708,709,0
+EEMO.US,D,20231027,000000,13.0177,13.0177,13.0177,13.0177,1,0
+EEMO.US,D,20231030,000000,13.23,13.3,13.23,13.255,307,0
+EEMO.US,D,20231031,000000,13.02,13.02,13.0191,13.0191,1200,0
+EEMO.US,D,20231101,000000,13.1265,13.1265,13.1265,13.1265,126,0
+EEMO.US,D,20231102,000000,13.4955,13.4955,13.4955,13.4955,10,0
+EEMO.US,D,20231103,000000,13.7072,13.7072,13.7072,13.7072,47,0
+EEMO.US,D,20231106,000000,13.99,13.99,13.99,13.99,68,0
+EEMO.US,D,20231107,000000,13.9341,13.9341,13.9341,13.9341,2,0
+EEMO.US,D,20231108,000000,13.8226,13.8226,13.8226,13.8226,1,0
+EEMO.US,D,20231109,000000,13.7747,13.7747,13.7747,13.7747,2,0
+EEMO.US,D,20231110,000000,13.8535,13.8535,13.85,13.85,301,0
+EEMO.US,D,20231113,000000,13.7863,13.7863,13.7863,13.7863,1,0
+EEMO.US,D,20231114,000000,14.2251,14.2251,14.2251,14.2251,1,0
+EEMO.US,D,20231115,000000,14.13,14.1301,14.08,14.1058,1975,0
+EEMO.US,D,20231116,000000,14.06,14.065,14.06,14.065,303,0
+EEMO.US,D,20231117,000000,14.125,14.125,14.1187,14.1187,112,0
+EEMO.US,D,20231120,000000,14.22,14.3049,14.22,14.3049,261,0
+EEMO.US,D,20231121,000000,14.25,14.25,14.21,14.21,400,0
+EEMO.US,D,20231122,000000,14.1451,14.1451,14.1451,14.1451,2,0
+EEMO.US,D,20231124,000000,14.165,14.165,14.165,14.165,4,0
+EEMO.US,D,20231127,000000,14.09,14.16,14.09,14.16,1445,0
+EEMO.US,D,20231128,000000,14.26,14.315,14.26,14.315,423,0
+EEMO.US,D,20231129,000000,14.3724,14.38,14.35,14.35,1646,0
+EEMO.US,D,20231130,000000,14.38,14.39,14.35,14.39,400,0
+EEMO.US,D,20231201,000000,14.5143,14.575,14.5143,14.575,624,0
+EEMO.US,D,20231204,000000,14.54,14.54,14.44,14.4748,602,0
+EEMO.US,D,20231205,000000,14.4,14.435,14.4,14.435,626,0
+EEMO.US,D,20231206,000000,14.49,14.49,14.405,14.405,696,0
+EEMO.US,D,20231207,000000,14.5,14.5307,14.5,14.5307,361,0
+EEMO.US,D,20231208,000000,14.5378,14.59,14.4903,14.53,500,0
+EEMO.US,D,20231211,000000,14.51,14.54,14.51,14.54,5073,0
+EEMO.US,D,20231212,000000,14.51,14.51,14.51,14.51,110,0
+EEMO.US,D,20231213,000000,14.46,14.7578,14.46,14.7578,150,0
+EEMO.US,D,20231214,000000,14.9,14.955,14.9,14.955,680,0
+EEMO.US,D,20231215,000000,14.88,14.88,14.8394,14.8394,240,0
+EEMO.US,D,20231218,000000,14.85,14.85,14.8,14.845,610,0
+EEMO.US,D,20231219,000000,14.95,14.9501,14.9416,14.9501,4113,0
+EEMO.US,D,20231220,000000,14.8998,14.8998,14.7123,14.7123,645,0
+EEMO.US,D,20231221,000000,14.95,14.9806,14.95,14.9806,20075,0
+EEMO.US,D,20231222,000000,15.02,15.02,14.96,14.9611,20872,0
+EEMO.US,D,20231226,000000,15.09,15.099,15.01,15.0512,903,0
+EEMO.US,D,20231227,000000,15.05,15.0605,15.05,15.0605,1519,0
+EEMO.US,D,20231228,000000,15.08,15.0995,15.04,15.0936,1278,0
+EEMO.US,D,20231229,000000,15.1114,15.1114,15.1114,15.1114,10,0
+EEMO.US,D,20240102,000000,14.9353,14.98,14.9129,14.9129,1209,0
+EEMO.US,D,20240103,000000,14.8478,14.8478,14.8478,14.8478,16,0
+EEMO.US,D,20240104,000000,14.9,14.96,14.9,14.96,213,0
+EEMO.US,D,20240105,000000,15.02,15.12,15.02,15.085,424,0
+EEMO.US,D,20240108,000000,15.06,15.11,15.02,15.11,21437,0
+EEMO.US,D,20240109,000000,14.9153,14.9153,14.9153,14.9153,1,0
+EEMO.US,D,20240110,000000,14.8972,14.8972,14.8972,14.8972,8,0
+EEMO.US,D,20240111,000000,14.985,14.985,14.985,14.985,2,0
+EEMO.US,D,20240112,000000,15.12,15.12,15.12,15.12,380,0
+EEMO.US,D,20240116,000000,14.9,14.9,14.875,14.875,558,0
+EEMO.US,D,20240117,000000,14.7052,14.7052,14.7052,14.7052,84,0
+EEMO.US,D,20240118,000000,14.77,14.795,14.77,14.795,397,0
+EEMO.US,D,20240119,000000,14.94,15.01,14.921,15.01,2001,0
+EEMO.US,D,20240122,000000,15.0432,15.0432,15.0432,15.0432,39,0
+EEMO.US,D,20240123,000000,14.9163,14.9163,14.9163,14.9163,4,0
+EEMO.US,D,20240124,000000,15.1,15.1,15.085,15.085,565,0
+EEMO.US,D,20240125,000000,14.9849,15.045,14.9849,15.045,916,0
+EEMO.US,D,20240126,000000,15.091,15.135,15.091,15.135,295,0
+EEMO.US,D,20240129,000000,15.26,15.285,15.26,15.285,210,0
+EEMO.US,D,20240130,000000,15.285,15.285,15.285,15.285,6,0
+EEMO.US,D,20240131,000000,15.35,15.35,15.24,15.24,20088,0
+EEMO.US,D,20240201,000000,15.4541,15.4541,15.4541,15.4541,1,0
+EEMO.US,D,20240202,000000,15.51,15.5202,15.51,15.5202,420,0
+EEMO.US,D,20240205,000000,15.47,15.4846,15.47,15.4846,590,0
+EEMO.US,D,20240206,000000,15.6101,15.6301,15.6101,15.6301,392,0
+EEMO.US,D,20240207,000000,15.76,15.76,15.705,15.705,292,0
+EEMO.US,D,20240208,000000,15.7089,15.7089,15.7089,15.7089,7,0
+EEMO.US,D,20240209,000000,15.68,15.7302,15.68,15.7302,421,0
+EEMO.US,D,20240212,000000,15.8882,15.9,15.83,15.8301,13319,0
+EEMO.US,D,20240213,000000,15.54,15.58,15.5001,15.5001,20170,0
+EEMO.US,D,20240214,000000,15.68,15.8117,15.68,15.8117,1065,0
+EEMO.US,D,20240215,000000,15.91,16,15.88,15.965,1629,0
+EEMO.US,D,20240216,000000,15.95,15.95,15.88,15.92,1810,0
+EEMO.US,D,20240220,000000,15.955,15.955,15.955,15.955,107,0
+EEMO.US,D,20240221,000000,15.81,15.8381,15.81,15.8381,552,0
+EEMO.US,D,20240222,000000,15.8706,15.9421,15.84,15.9421,1081,0
+EEMO.US,D,20240223,000000,15.8602,15.9,15.8602,15.9,1179,0
+EEMO.US,D,20240226,000000,15.8077,15.8077,15.8077,15.8077,138,0
+EEMO.US,D,20240227,000000,15.8,15.81,15.77,15.78,30476,0
+EEMO.US,D,20240228,000000,15.6,15.6,15.58,15.595,8967,0
+EEMO.US,D,20240229,000000,15.71,15.78,15.71,15.755,11600,0
+EEMO.US,D,20240301,000000,15.97,16.03,15.97,15.985,8968,0
+EEMO.US,D,20240304,000000,16.02,16.08,15.91,15.976,51068,0
+EEMO.US,D,20240305,000000,16.0038,16.0038,15.95,15.965,1924,0
+EEMO.US,D,20240306,000000,16.04,16.04,16.04,16.04,67,0
+EEMO.US,D,20240307,000000,16.13,16.14,16.11,16.1145,20136,0
+EEMO.US,D,20240308,000000,16.1,16.12,16.065,16.065,20063,0
+EEMO.US,D,20240311,000000,16.08,16.1,16.075,16.075,11010,0
+EEMO.US,D,20240312,000000,16.14,16.14,16.14,16.14,74,0
+EEMO.US,D,20240313,000000,15.885,15.885,15.885,15.885,63,0
+EEMO.US,D,20240314,000000,15.87,15.87,15.8551,15.8551,7352,0
+EEMO.US,D,20240315,000000,15.8,15.86,15.8,15.8,675,0
+EEMO.US,D,20240318,000000,15.7809,15.7809,15.7809,15.7809,3,0
+EEMO.US,D,20240319,000000,15.594,15.64,15.594,15.64,2851,0
+EEMO.US,D,20240320,000000,15.55,15.7268,15.54,15.7268,2358,0
+EEMO.US,D,20240321,000000,15.825,15.825,15.825,15.825,15,0
+EEMO.US,D,20240322,000000,15.8201,15.8201,15.8201,15.8201,66,0
+EEMO.US,D,20240325,000000,15.85,15.85,15.85,15.85,47,0
+EEMO.US,D,20240326,000000,15.9118,15.9118,15.875,15.875,1449,0
+EEMO.US,D,20240327,000000,15.89,15.89,15.8852,15.8852,17725,0
+EEMO.US,D,20240328,000000,16.0694,16.0694,16.0694,16.0694,55,0
+EEMO.US,D,20240401,000000,16.0608,16.0608,16.0608,16.0608,32,0
+EEMO.US,D,20240402,000000,16.1263,16.1319,16.1181,16.1319,204,0
+EEMO.US,D,20240403,000000,16.205,16.26,16.205,16.2466,715,0
+EEMO.US,D,20240404,000000,16.39,16.42,16.1805,16.1805,1562,0
+EEMO.US,D,20240405,000000,16.25,16.2955,16.25,16.2955,450,0
+EEMO.US,D,20240408,000000,16.3751,16.3751,16.3751,16.3751,82,0
+EEMO.US,D,20240409,000000,16.25,16.31,16.25,16.31,970,0
+EEMO.US,D,20240410,000000,16.15,16.1723,16.15,16.1723,599,0
+EEMO.US,D,20240411,000000,16.22,16.24,16.22,16.24,206,0
+EEMO.US,D,20240412,000000,15.982,15.988,15.9201,15.9201,1750,0
+EEMO.US,D,20240415,000000,15.89,15.89,15.79,15.79,693,0
+EEMO.US,D,20240416,000000,15.66,15.66,15.6522,15.6522,216,0
+EEMO.US,D,20240417,000000,15.72,15.74,15.63,15.67,14789,0
+EEMO.US,D,20240418,000000,15.72,15.72,15.72,15.72,7,0
+EEMO.US,D,20240419,000000,15.65,15.65,15.65,15.65,2102,0
+EEMO.US,D,20240422,000000,15.73,15.78,15.68,15.78,8219,0
+EEMO.US,D,20240423,000000,15.95,15.95,15.9117,15.9117,361,0
+EEMO.US,D,20240424,000000,16,16,16,16,365,0
+EEMO.US,D,20240425,000000,15.99,16.0595,15.99,16.0595,254,0
+EEMO.US,D,20240426,000000,16.08,16.28,16.08,16.27,9398,0
+EEMO.US,D,20240429,000000,16.28,16.37,16.205,16.37,8651,0
+EEMO.US,D,20240430,000000,16.3,16.33,16.1887,16.1887,4834,0
+EEMO.US,D,20240501,000000,16.11,16.45,16.11,16.24,39954,0
+EEMO.US,D,20240502,000000,16.3,16.61,16.3,16.5547,5618,0
+EEMO.US,D,20240503,000000,16.54,16.59,16.54,16.569,7336,0
+EEMO.US,D,20240506,000000,16.3875,16.44,16.31,16.3707,1631,0
+EEMO.US,D,20240507,000000,16.2531,16.32,16.21,16.279,24351,0
+EEMO.US,D,20240508,000000,16.31,16.4,16.3,16.3999,3066,0
+EEMO.US,D,20240509,000000,16.26,16.26,16.1701,16.26,4844,0
+EEMO.US,D,20240510,000000,16.17,16.17,16.1656,16.1656,156,0
+EEMO.US,D,20240513,000000,16.26,16.26,16.2241,16.2241,503,0
+EEMO.US,D,20240514,000000,16.42,16.435,16.405,16.435,355,0
+EEMO.US,D,20240515,000000,16.59,16.59,16.565,16.5713,2568,0
+EEMO.US,D,20240516,000000,16.5476,16.5476,16.5476,16.5476,70,0
+EEMO.US,D,20240517,000000,16.54,16.6768,16.54,16.6768,512,0
+EEMO.US,D,20240520,000000,16.71,16.71,16.675,16.675,103,0
+EEMO.US,D,20240521,000000,16.69,16.71,16.65,16.6849,1151,0
+EEMO.US,D,20240522,000000,16.6555,16.6555,16.6555,16.6555,1,0
+EEMO.US,D,20240523,000000,16.73,16.74,16.673,16.673,1080,0
+EEMO.US,D,20240524,000000,16.86,16.86,16.76,16.7927,381,0
+EEMO.US,D,20240528,000000,16.8,16.86,16.74,16.7861,2539,0
+EEMO.US,D,20240529,000000,16.655,16.6627,16.655,16.6627,717,0
+EEMO.US,D,20240530,000000,16.58,16.66,16.58,16.656,1718,0
+EEMO.US,D,20240531,000000,16.5525,16.5525,16.5525,16.5525,7,0
+EEMO.US,D,20240603,000000,16.9992,17.0124,16.9992,17.0124,1254,0
+EEMO.US,D,20240604,000000,16.1089,16.1089,16.1089,16.1089,7,0
+EEMO.US,D,20240605,000000,16.4062,16.4062,16.4062,16.4062,106,0
+EEMO.US,D,20240606,000000,16.6407,16.6407,16.6407,16.6407,96,0
+EEMO.US,D,20240607,000000,16.595,16.595,16.595,16.595,240,0
+EEMO.US,D,20240610,000000,16.5887,16.6662,16.58,16.6396,3806,0
+EEMO.US,D,20240611,000000,16.6682,16.6682,16.6682,16.6682,53,0
+EEMO.US,D,20240612,000000,16.938,16.938,16.79,16.8512,2848,0
+EEMO.US,D,20240613,000000,16.89,16.89,16.89,16.89,132,0
+EEMO.US,D,20240614,000000,16.93,16.9829,16.9112,16.9829,411,0
+EEMO.US,D,20240617,000000,16.931,17.05,16.931,17.05,414,0
+EEMO.US,D,20240618,000000,17.1223,17.1223,17.1223,17.1223,1977,0
+EEMO.US,D,20240620,000000,17.0477,17.0496,17.0477,17.0496,318,0
+EEMO.US,D,20240621,000000,16.9515,17.005,16.9515,17.005,292,0
+EEMO.US,D,20240624,000000,16.935,16.935,16.935,16.935,51,0
+EEMO.US,D,20240625,000000,16.8553,16.8553,16.8553,16.8553,19,0
+EEMO.US,D,20240626,000000,16.834,16.8699,16.8,16.8029,4609,0
+EEMO.US,D,20240627,000000,16.932,16.985,16.932,16.985,437,0
+EEMO.US,D,20240628,000000,17.0683,17.1156,17.005,17.005,3142,0
+EEMO.US,D,20240701,000000,17.084,17.13,17.0727,17.0727,5240,0
+EEMO.US,D,20240702,000000,17.04,17.0784,16.99,17.07,5983,0
+EEMO.US,D,20240703,000000,17.19,17.25,17.135,17.23,941,0
+EEMO.US,D,20240705,000000,17.35,17.4125,17.3101,17.4,10949,0
+EEMO.US,D,20240708,000000,17.52,17.52,17.43,17.463,1774,0
+EEMO.US,D,20240709,000000,17.5,17.52,17.5,17.5038,1348,0
+EEMO.US,D,20240710,000000,17.56,17.57,17.51,17.5586,3704,0
+EEMO.US,D,20240711,000000,17.73,17.73,17.5853,17.5853,443,0
+EEMO.US,D,20240712,000000,17.61,17.67,17.51,17.63,8864,0
+EEMO.US,D,20240715,000000,17.57,17.64,17.51,17.55,3812,0
+EEMO.US,D,20240716,000000,17.62,17.65,17.4801,17.6236,7094,0
+EEMO.US,D,20240717,000000,17.5,17.5,17.35,17.3926,1387,0
+EEMO.US,D,20240718,000000,17.29,17.29,17.1122,17.1122,2088,0
+EEMO.US,D,20240719,000000,17.02,17.02,16.9259,16.9259,369,0
+EEMO.US,D,20240722,000000,17.08,17.08,17.01,17.06,2741,0
+EEMO.US,D,20240723,000000,17.01,17.01,16.86,16.8851,2054,0
+EEMO.US,D,20240724,000000,16.9547,16.9547,16.8373,16.8373,918,0
+EEMO.US,D,20240725,000000,16.88,16.95,16.83,16.8756,2565,0
+EEMO.US,D,20240726,000000,17.12,17.12,17.04,17.0933,2186,0
+EEMO.US,D,20240729,000000,17.09,17.09,17.0048,17.0048,2035,0
+EEMO.US,D,20240730,000000,17.05,17.05,16.965,16.9991,4325,0
+EEMO.US,D,20240731,000000,17.2001,17.2624,17.2001,17.2624,1619,0
+EEMO.US,D,20240801,000000,17.125,17.125,16.98,16.9903,5191,0
+EEMO.US,D,20240802,000000,16.68,16.699,16.59,16.699,2109,0
+EEMO.US,D,20240805,000000,15.86,16.0399,15.63,16.0038,8689,0
+EEMO.US,D,20240806,000000,16.01,16.13,16.01,16.1046,1005,0
+EEMO.US,D,20240807,000000,16.57,16.62,16.3873,16.3873,4430,0
+EEMO.US,D,20240808,000000,16.53,16.69,16.53,16.682,4380,0
+EEMO.US,D,20240809,000000,16.67,16.8,16.65,16.76,1157,0
+EEMO.US,D,20240812,000000,16.76,16.8946,16.76,16.8408,2546,0
+EEMO.US,D,20240813,000000,16.8801,16.93,16.8801,16.9292,1299,0
+EEMO.US,D,20240814,000000,16.8674,16.888,16.8296,16.888,1030,0
+EEMO.US,D,20240815,000000,16.93,17.13,16.93,17.0984,1403,0
+EEMO.US,D,20240816,000000,17.13,17.2795,17.13,17.2795,1138,0
+EEMO.US,D,20240819,000000,17.27,17.37,17.27,17.3672,2045,0
+EEMO.US,D,20240820,000000,17.31,17.31,17.19,17.2143,1906,0
+EEMO.US,D,20240821,000000,17.2,17.3099,17.2,17.2435,3714,0
+EEMO.US,D,20240822,000000,17.1799,17.1799,17.0988,17.0988,900,0
+EEMO.US,D,20240823,000000,17.3208,17.33,17.27,17.315,1398,0
+EEMO.US,D,20240826,000000,17.3091,17.33,17.16,17.2919,14444,0
+EEMO.US,D,20240827,000000,17.24,17.3316,17.24,17.3316,851,0
+EEMO.US,D,20240828,000000,17.3,17.32,17.2112,17.2696,5898,0
+EEMO.US,D,20240829,000000,17.32,17.36,17.18,17.282,4066,0
+EEMO.US,D,20240830,000000,17.33,17.3584,17.29,17.3584,28445,0
+EEMO.US,D,20240903,000000,17.28,17.28,17.07,17.0743,1550,0
+EEMO.US,D,20240904,000000,17.07,17.1299,17.06,17.0844,1307,0
+EEMO.US,D,20240905,000000,17.03,17.03,16.99,17.0044,1885,0
+EEMO.US,D,20240906,000000,16.76,16.76,16.685,16.685,267,0
+EEMO.US,D,20240909,000000,16.83,16.865,16.7408,16.8313,4477,0
+EEMO.US,D,20240910,000000,16.75,16.7939,16.65,16.7548,8939,0
+EEMO.US,D,20240911,000000,16.65,16.7859,16.65,16.7859,856,0
+EEMO.US,D,20240912,000000,16.99,17.09,16.99,17.0663,387,0
+EEMO.US,D,20240913,000000,17.08,17.1332,17.08,17.1251,751,0
+EEMO.US,D,20240916,000000,17.1403,17.1403,17.1403,17.1403,163,0
+EEMO.US,D,20240917,000000,17.17,17.22,17.1266,17.1266,771,0
+EEMO.US,D,20240918,000000,17.12,17.1226,17.0771,17.0771,741,0
+EEMO.US,D,20240919,000000,17.185,17.3199,17.185,17.2755,9191,0
+EEMO.US,D,20240920,000000,17.31,17.38,17.31,17.3271,543,0
+EEMO.US,D,20240923,000000,17.29,17.3107,17.29,17.29,1126,0
+EEMO.US,D,20240924,000000,17.37,17.71,17.37,17.4959,10267,0
+EEMO.US,D,20240925,000000,17.5,17.5,17.36,17.36,1940,0
+EEMO.US,D,20240926,000000,17.645,17.68,17.605,17.634,1928,0
+EEMO.US,D,20240927,000000,17.5999,17.6099,17.46,17.46,1317,0
+EEMO.US,D,20240930,000000,17.17,17.36,17.12,17.19,98872,0
+EEMO.US,D,20241001,000000,17.27,17.27,17,17.0384,16116,0
+EEMO.US,D,20241002,000000,17.1,17.1,16.93,17.0061,5229,0
+EEMO.US,D,20241003,000000,16.9,16.9,16.8501,16.8629,1186,0
+EEMO.US,D,20241004,000000,16.97,16.97,16.87,16.9169,599,0
+EEMO.US,D,20241007,000000,16.92,16.92,16.7555,16.7555,1836,0
+EEMO.US,D,20241008,000000,16.95,17.19,16.95,17.1628,24704,0
+EEMO.US,D,20241009,000000,17.24,17.26,17.24,17.26,635,0
+EEMO.US,D,20241010,000000,17.21,17.21,17.1621,17.1701,608,0
+EEMO.US,D,20241011,000000,17.22,17.3032,17.22,17.3032,2393,0
+EEMO.US,D,20241014,000000,17.3626,17.3719,17.28,17.3593,9927,0
+EEMO.US,D,20241015,000000,17.3301,17.375,17.22,17.2337,1532,0
+EEMO.US,D,20241016,000000,17.45,17.45,17.3201,17.3201,9474,0
+EEMO.US,D,20241017,000000,17.27,17.305,17.27,17.27,771,0
+EEMO.US,D,20241018,000000,17.3179,17.3179,17.28,17.2931,5209,0
+EEMO.US,D,20241021,000000,17.23,17.23,17.1721,17.1881,4672,0
+EEMO.US,D,20241022,000000,17.11,17.11,17.0452,17.0452,379,0
+EEMO.US,D,20241023,000000,16.97,16.97,16.8994,16.8994,4514,0
+EEMO.US,D,20241024,000000,16.91,16.9393,16.88,16.9393,3551,0
+EEMO.US,D,20241025,000000,16.94985,16.9593,16.8908,16.9011,1191,0
+EEMO.US,D,20241028,000000,16.85,16.8885,16.81,16.8711,4838,0
+EEMO.US,D,20241029,000000,16.89,16.91,16.89,16.8942,439,0
+EEMO.US,D,20241030,000000,16.765,16.765,16.756,16.756,308,0
+EEMO.US,D,20241031,000000,16.5899,16.6026,16.5613,16.6026,1335,0
+EEMO.US,D,20241101,000000,16.76,16.76,16.76,16.76,1151,0
+EEMO.US,D,20241104,000000,16.7,16.71,16.62,16.6501,13213,0
+EEMO.US,D,20241105,000000,16.7451,16.76,16.72,16.73,3496,0
+EEMO.US,D,20241106,000000,16.77,16.8854,16.77,16.8854,793,0
+EEMO.US,D,20241107,000000,16.97,17.04,16.97,17.005,1048,0
+EEMO.US,D,20241108,000000,16.74,16.795,16.74,16.795,409,0
+EEMO.US,D,20241111,000000,16.7599,16.8,16.71,16.7401,3851,0
+EEMO.US,D,20241112,000000,16.4613,16.5547,16.4601,16.5547,6153,0
+EEMO.US,D,20241113,000000,16.37,16.3854,16.32,16.3854,2648,0
+EEMO.US,D,20241114,000000,16.43,16.47,16.3962,16.3962,4086,0
+EEMO.US,D,20241115,000000,16.29,16.37,16.265,16.2728,1230,0
+EEMO.US,D,20241118,000000,16.3312,16.39,16.24,16.3503,2215,0
+EEMO.US,D,20241119,000000,16.38,16.43,16.3,16.39,2261,0
+EEMO.US,D,20241120,000000,16.4072,16.4377,16.4072,16.4377,550,0
+EEMO.US,D,20241121,000000,16.31,16.47,16.31,16.43,139716,0
+EEMO.US,D,20241122,000000,16.59,16.5952,16.59,16.5952,684,0
+EEMO.US,D,20241125,000000,16.705,16.84,16.705,16.84,118533,0
+EEMO.US,D,20241126,000000,16.6,16.61,16.5622,16.5622,5379,0
+EEMO.US,D,20241127,000000,16.63,16.64,16.51,16.6,13721,0
+EEMO.US,D,20241129,000000,16.54,16.545,16.54,16.545,851,0
+EEMO.US,D,20241202,000000,16.6899,16.6899,16.62,16.66,850,0
+EEMO.US,D,20241203,000000,16.76,16.78,16.7288,16.7288,2461,0
+EEMO.US,D,20241204,000000,16.78,16.85,16.78,16.815,3424,0
+EEMO.US,D,20241205,000000,16.8817,16.96,16.8817,16.915,2441,0
+EEMO.US,D,20241206,000000,16.92,16.92,16.84,16.89,83885,0
+EEMO.US,D,20241209,000000,16.921,16.93,16.85,16.8567,3939,0
+EEMO.US,D,20241210,000000,16.74,16.88,16.65,16.73,65295,0
+EEMO.US,D,20241211,000000,16.85,16.89,16.81,16.8479,52441,0
+EEMO.US,D,20241212,000000,16.79,16.79,16.7,16.74,1309,0
+EEMO.US,D,20241213,000000,16.89,16.89,16.8607,16.8607,1133,0
+EEMO.US,D,20241216,000000,16.89,16.91,16.81,16.8396,1614,0
+EEMO.US,D,20241217,000000,16.75,16.75,16.7049,16.7049,211,0
+EEMO.US,D,20241218,000000,16.7191,16.7191,16.2586,16.2586,3215,0
+EEMO.US,D,20241219,000000,16.46,16.46,16.3719,16.44,2481,0
+EEMO.US,D,20241220,000000,16.48,16.48,16.3661,16.3661,815,0
+EEMO.US,D,20241223,000000,16.2942,16.3421,16.19,16.32,155607,0
+EEMO.US,D,20241224,000000,16.37,16.405,16.35,16.405,1308,0
+EEMO.US,D,20241226,000000,16.35,16.3799,15.95,16.2948,65819,0
+EEMO.US,D,20241227,000000,16.25,16.3118,16.25,16.3118,1166,0
+EEMO.US,D,20241230,000000,16.15,16.245,16.15,16.2305,827,0
+EEMO.US,D,20241231,000000,16.1939,16.26,16.1939,16.1969,4160,0
+EEMO.US,D,20250102,000000,16.34,16.38,16.32,16.32,562,0
+EEMO.US,D,20250103,000000,16.47,16.4906,16.37,16.43,1038,0
+EEMO.US,D,20250106,000000,16.53,16.53,16.435,16.435,422,0
+EEMO.US,D,20250107,000000,16.4298,16.4298,16.3549,16.3549,1353,0
+EEMO.US,D,20250108,000000,16.26,16.28,16.21,16.25,5364,0
+EEMO.US,D,20250110,000000,15.9,15.91,15.89,15.89,519,0
+EEMO.US,D,20250114,000000,15.79,15.85,15.785,15.7957,1326,0
+EEMO.US,D,20250115,000000,15.99,16.02,15.94,15.98,1752,0
+EEMO.US,D,20250116,000000,15.985,15.985,15.978,15.978,242,0
+EEMO.US,D,20250121,000000,15.98,16.11,15.95,16.0596,4443,0
+EEMO.US,D,20250122,000000,16.0318,16.04,16.02,16.02,2083,0
+EEMO.US,D,20250123,000000,16.14,16.22,16.14,16.2,1741,0
+EEMO.US,D,20250124,000000,16.15,16.19,16.12,16.1462,3910,0
+EEMO.US,D,20250127,000000,15.76,15.77,15.62,15.6367,6868,0
+EEMO.US,D,20250128,000000,15.69,15.74,15.62,15.7155,2622,0
+EEMO.US,D,20250129,000000,15.83,15.85,15.8001,15.8176,1104,0
+EEMO.US,D,20250130,000000,15.985,16.0241,15.89,16.0241,11685,0
+EEMO.US,D,20250131,000000,16.11,16.18,16.02,16.02,1616,0
+EEMO.US,D,20250203,000000,15.75,15.95,15.7,15.8764,26098,0
+EEMO.US,D,20250204,000000,16.03,16.1395,16.03,16.095,2357,0
+EEMO.US,D,20250205,000000,16.08,16.14,16.05,16.12,3391,0
+EEMO.US,D,20250207,000000,16.12,16.12,15.965,16.0249,9581,0
+EEMO.US,D,20250210,000000,16,16.0017,15.97,16.0017,561,0
+EEMO.US,D,20250211,000000,15.94,15.97,15.89,15.925,1559,0
+EEMO.US,D,20250212,000000,15.825,15.8554,15.7711,15.8554,798,0
+EEMO.US,D,20250213,000000,15.8111,15.945,15.765,15.9188,10278,0
+EEMO.US,D,20250214,000000,15.805,15.805,15.79,15.79,1614,0
+EEMO.US,D,20250218,000000,15.82,15.89,15.8,15.8636,18105,0
+EEMO.US,D,20250220,000000,15.9332,15.9332,15.91,15.93,1288,0
+EEMO.US,D,20250221,000000,15.675,15.675,15.63,15.63,871,0
+EEMO.US,D,20250224,000000,15.68,15.68,15.63,15.63,335,0
+EEMO.US,D,20250225,000000,15.55,15.6241,15.5303,15.5788,5304,0
+EEMO.US,D,20250226,000000,15.6244,15.6875,15.59,15.6329,3220,0
+EEMO.US,D,20250227,000000,15.2308,15.2439,15.2308,15.2439,953,0
+EEMO.US,D,20250228,000000,14.9575,15.1,14.9575,15.0775,1538,0
+EEMO.US,D,20250303,000000,15.11,15.14,14.8628,14.91,29001,0
+EEMO.US,D,20250304,000000,14.91,15.12,14.91,15.0835,1849,0
+EEMO.US,D,20250305,000000,15.41,15.4977,15.41,15.4977,4296,0
+EEMO.US,D,20250307,000000,15.3562,15.44,15.28,15.3989,537,0
+EEMO.US,D,20250310,000000,15.06,15.06,14.915,14.9984,5049,0
+EEMO.US,D,20250311,000000,15.01,15.18,15.01,15.0643,5052,0
+EEMO.US,D,20250312,000000,15.09,15.1394,15.04,15.1206,2143,0
+EEMO.US,D,20250313,000000,15.1044,15.1044,15.04,15.0439,1064,0
+EEMO.US,D,20250314,000000,15.2048,15.21,15.2048,15.21,853,0
+EEMO.US,D,20250317,000000,15.46,15.48,15.46,15.48,421,0
+EEMO.US,D,20250318,000000,15.444,15.465,15.444,15.465,333,0
+EEMO.US,D,20250321,000000,15.53,15.53,15.5,15.5,372,0
+EEMO.US,D,20250324,000000,15.56,15.61,15.54,15.58,2769,0
+EEMO.US,D,20250325,000000,15.4,15.47,15.145,15.34,243875,0
+EEMO.US,D,20250326,000000,15.32,15.34,15.27,15.2707,2414,0
+EEMO.US,D,20250327,000000,15.315,15.41,15.315,15.3396,30734,0
+EEMO.US,D,20250328,000000,15.06,15.23,15.04,15.04,900,0
+EEMO.US,D,20250331,000000,14.85,14.9415,14.84,14.9415,32079,0
+EEMO.US,D,20250401,000000,14.9,14.9806,14.8999,14.9806,1423,0
+EEMO.US,D,20250402,000000,14.96,14.99,14.915,14.99,6912,0
+EEMO.US,D,20250403,000000,14.7564,14.78,14.652,14.69,8449,0
+EEMO.US,D,20250404,000000,13.87,13.97,13.72,13.8478,15608,0
+EEMO.US,D,20250407,000000,13.09,13.67,13.04,13.13,16030,0
+EEMO.US,D,20250408,000000,13.59,13.59,12.85,12.97,14199,0
+EEMO.US,D,20250409,000000,13.41,14.1654,13.41,14.0393,8721,0
+EEMO.US,D,20250410,000000,13.94,13.94,13.69,13.8088,10693,0
+EEMO.US,D,20250411,000000,14.03,14.3202,14.03,14.3202,1551,0
+EEMO.US,D,20250414,000000,14.4,14.47,14,14.38,7496,0
+EEMO.US,D,20250415,000000,14.45,14.45,14.37,14.445,897,0
+EEMO.US,D,20250416,000000,14.2907,14.2907,14.15,14.153,787,0
+EEMO.US,D,20250417,000000,14.28,14.35,14.24,14.2714,4656,0
+EEMO.US,D,20250421,000000,14.26,14.41,14.16,14.18,2165,0
+EEMO.US,D,20250422,000000,14.37,14.52,14.37,14.5042,1772,0
+EEMO.US,D,20250423,000000,14.73,14.8,14.73,14.7399,237,0
+EEMO.US,D,20250424,000000,14.7,14.89,14.7,14.87,586,0
+EEMO.US,D,20250425,000000,14.81,14.95,14.74,14.8205,6767,0
+EEMO.US,D,20250428,000000,14.87,14.91,14.85,14.8905,7298,0
+EEMO.US,D,20250429,000000,14.92,14.9789,14.92,14.9789,794,0
+EEMO.US,D,20250430,000000,14.89,15.0695,14.89,15.0149,3190,0
+EEMO.US,D,20250501,000000,15.06,15.06,14.9316,15.0046,3031,0
+EEMO.US,D,20250505,000000,15.7,15.7,15.64,15.6414,2198,0
+EEMO.US,D,20250506,000000,15.6,15.6,15.5994,15.5994,1373,0
+EEMO.US,D,20250507,000000,15.39,15.4047,15.39,15.4047,221,0
+EEMO.US,D,20250513,000000,15.87,15.9301,15.87,15.9136,1035,0
+EEMO.US,D,20250514,000000,16.04,16.04,15.98,15.98,328,0
+EEMO.US,D,20250515,000000,15.94,15.94,15.94,15.94,747,0
+EEMO.US,D,20250516,000000,15.93,15.94,15.88,15.91,21257,0
+EEMO.US,D,20250522,000000,16.0299,16.0299,16.0197,16.0197,242,0
+EEMO.US,D,20250523,000000,15.98,16.06,15.98,16.0485,2136,0
+EEMO.US,D,20250527,000000,16.05,16.05,16.02,16.02,874,0
+EEMO.US,D,20250528,000000,15.84,15.85,15.8,15.85,6464,0
+EEMO.US,D,20250529,000000,15.8898,15.8899,15.876004,15.876004,1320,0
+EEMO.US,D,20250530,000000,15.68,15.69,15.68,15.68,686,0
+EEMO.US,D,20250602,000000,15.81,15.86,15.81,15.86,1889,0
+EEMO.US,D,20250604,000000,16.22,16.22,16.22,16.22,312,0
+EEMO.US,D,20250605,000000,16.354,16.36,16.28,16.32,1109,0
+EEMO.US,D,20250606,000000,16.3,16.33,16.3,16.31,764,0
+EEMO.US,D,20250610,000000,16.5,16.5219,16.5,16.5219,205,0
+EEMO.US,D,20250611,000000,16.61,16.65,16.61,16.645,564,0
+EEMO.US,D,20250612,000000,16.6,16.6,16.59,16.59,533,0
+EEMO.US,D,20250613,000000,16.34,16.34,16.34,16.34,235,0
+EEMO.US,D,20250617,000000,16.37,16.37,16.37,16.37,340,0
+EEMO.US,D,20250623,000000,16.33,16.33,16.33,16.33,259,0
+EEMO.US,D,20250626,000000,16.974,17,16.9,16.9,1628,0
+EEMO.US,D,20250627,000000,16.87,16.93,16.8211,16.848,2132,0
+EEMO.US,D,20250630,000000,16.84,16.84,16.8397,16.8397,762,0
+EEMO.US,D,20250702,000000,16.904813,16.9645,16.88,16.9645,1160,0
+EEMO.US,D,20250703,000000,16.9475,17,16.9297,16.9297,2946,0
+EEMO.US,D,20250707,000000,16.77,16.82,16.71,16.73,1556,0
+EEMO.US,D,20250708,000000,16.83,16.8395,16.8,16.8395,448,0
+EEMO.US,D,20250709,000000,16.8,16.8099,16.79,16.79,1000,0
+EEMO.US,D,20250710,000000,16.87,16.8872,16.83,16.8872,633,0
+EEMO.US,D,20250711,000000,16.7811,16.82,16.76,16.7996,2157,0
+EEMO.US,D,20250714,000000,16.89,16.91,16.81,16.8643,5210,0
+EEMO.US,D,20250715,000000,17.03,17.0477,17.03,17.0477,190,0
+EEMO.US,D,20250716,000000,16.97,17.1144,16.97,17.1144,601,0
+EEMO.US,D,20250717,000000,17.1499,17.24,17.1499,17.2008,1138,0
+EEMO.US,D,20250718,000000,17.3,17.3,17.1994,17.1994,1010,0
+EEMO.US,D,20250721,000000,17.325,17.37,17.29,17.29,1350,0
+EEMO.US,D,20250722,000000,17.270267,17.2869,17.270267,17.2869,614,0
+EEMO.US,D,20250724,000000,17.43,17.45,17.412,17.412,426,0
+EEMO.US,D,20250728,000000,17.23,17.23,17.16,17.1853,3235,0
+EEMO.US,D,20250729,000000,17.11,17.145,17.104735,17.145,467,0
+EEMO.US,D,20250730,000000,17.1,17.12,16.998,16.998,701,0
+EEMO.US,D,20250731,000000,16.95,16.95,16.9029,16.9029,269,0
+EEMO.US,D,20250801,000000,16.73,16.7999,16.73,16.7999,768,0
+EEMO.US,D,20250806,000000,17.13,17.13,17.125,17.125,242,0
+EEMO.US,D,20250807,000000,17.27,17.27,17.2405,17.2405,247,0
+EEMO.US,D,20250808,000000,17.16,17.165,17.16,17.165,1439,0
+EEMO.US,D,20250811,000000,17.09,17.1074,17.09,17.1074,283,0
+EEMO.US,D,20250812,000000,17.2,17.28,17.2,17.28,486,0
+EEMO.US,D,20250813,000000,17.5,17.599,17.5,17.599,503,0
+EEMO.US,D,20250818,000000,17.47,17.47,17.47,17.47,1038,0
+EEMO.US,D,20250819,000000,17.49,17.51,17.3712,17.3712,9646,0
+EEMO.US,D,20250821,000000,17.37,17.37,17.3101,17.3446,866,0
+EEMO.US,D,20250822,000000,17.7087,17.7087,17.7009,17.7009,376,0
+EEMO.US,D,20250826,000000,17.56,17.5937,17.55,17.585,845,0
+EEMO.US,D,20250827,000000,17.34,17.4092,17.34,17.4092,333,0
+EEMO.US,D,20250828,000000,17.44,17.492,17.44,17.492,306,0
+EEMO.US,D,20250902,000000,17.25,17.37,17.25,17.3652,4116,0
+EEMO.US,D,20250905,000000,17.472,17.57,17.472,17.5543,1083,0
+EEMO.US,D,20250908,000000,17.66,17.6797,17.6599,17.6797,905,0
+EEMO.US,D,20250909,000000,17.78,17.86,17.771,17.8203,2379,0
+EEMO.US,D,20250910,000000,17.88,17.945,17.85,17.905,7375,0
+EEMO.US,D,20250911,000000,17.93,18.0919,17.92,18.0919,2705,0
+EEMO.US,D,20250912,000000,18.08,18.08,17.99,18.0613,2729,0
+EEMO.US,D,20250915,000000,18.1,18.189,18.0811,18.1358,2175,0
+EEMO.US,D,20250916,000000,18.2,18.2766,18.17,18.2766,1104,0
+EEMO.US,D,20250917,000000,18.33,18.41,18.26,18.3304,1884,0
+EEMO.US,D,20250918,000000,18.22,18.31,18.22,18.28,1455,0
+EEMO.US,D,20250919,000000,18.19,18.28,18.14,18.2042,5790,0
+EEMO.US,D,20250922,000000,17.94,18.0214,17.94,18.0214,765,0
+EEMO.US,D,20250923,000000,17.86,17.96,17.78,17.8164,11204,0
+EEMO.US,D,20250924,000000,17.79,17.86,17.79,17.7993,963,0
+EEMO.US,D,20250925,000000,17.754,17.82,17.754,17.7736,1328,0
+EEMO.US,D,20250926,000000,17.71,17.71,17.62,17.7043,1745,0
+EEMO.US,D,20250929,000000,17.84,17.84,17.8063,17.8063,8146,0
+EEMO.US,D,20250930,000000,17.92,17.9751,17.92,17.9751,228,0
+EEMO.US,D,20251001,000000,18.08,18.15,18,18.0804,59880,0
+EEMO.US,D,20251003,000000,18.1399,18.1399,18.075,18.1045,3397,0
+EEMO.US,D,20251006,000000,18.09,18.1199,18.09,18.1199,271,0
+EEMO.US,D,20251007,000000,18.11,18.11,17.94,17.965,2303,0
+EEMO.US,D,20251008,000000,18.08,18.16,18.08,18.1252,1650,0
+EEMO.US,D,20251009,000000,17.96,17.96,17.8597,17.8597,353,0
+EEMO.US,D,20251010,000000,17.87,17.87,17.17,17.18,9380,0
+EEMO.US,D,20251013,000000,17.5983,17.5983,17.55,17.575,515,0
+EEMO.US,D,20251015,000000,17.745,17.77,17.72,17.7469,8072,0
+EEMO.US,D,20251016,000000,17.8379,17.91,17.82,17.85,4334,0
+EEMO.US,D,20251017,000000,17.72,17.8,17.67,17.7812,1343,0
+EEMO.US,D,20251020,000000,17.7869,17.91,17.7869,17.8863,603,0
+EEMO.US,D,20251021,000000,17.72,17.79,17.72,17.7495,9705,0
+EEMO.US,D,20251022,000000,17.84,17.8756,17.74,17.8756,109222,0
+EEMO.US,D,20251023,000000,17.9112,18.0251,17.9112,18.0251,1756,0
+EEMO.US,D,20251024,000000,18.09,18.09,18.04,18.04,155,0
+EEMO.US,D,20251027,000000,18.27,18.27,18.2,18.2663,2806,0
+EEMO.US,D,20251028,000000,18.2172,18.2504,18.2172,18.2504,699,0
+EEMO.US,D,20251029,000000,18.32,18.3207,18.32,18.3207,182,0
+EEMO.US,D,20251030,000000,18.11,18.12,18.055,18.0638,836,0
+EEMO.US,D,20251031,000000,17.9433,18,17.93,17.9891,10678,0
+EEMO.US,D,20251103,000000,18.08,18.13,17.97,18.005,89118,0
+EEMO.US,D,20251104,000000,17.79,17.8,17.7,17.755,22389,0
+EEMO.US,D,20251105,000000,17.7,17.8593,17.7,17.82,22996,0
+EEMO.US,D,20251106,000000,17.83,17.8464,17.74,17.7503,5934,0
+EEMO.US,D,20251107,000000,17.5,17.6132,17.5,17.6132,2518,0
+EEMO.US,D,20251110,000000,17.85,17.9334,17.83,17.9334,664,0
+EEMO.US,D,20251112,000000,18.05,18.11,18.029,18.0896,4515,0
+EEMO.US,D,20251113,000000,18.1361,18.1361,18.0581,18.0581,3723,0
+EEMO.US,D,20251114,000000,17.971,18.0382,17.971,18.0382,362,0
+EEMO.US,D,20251118,000000,17.615,17.68,17.51,17.6255,87472,0
+EEMO.US,D,20251119,000000,17.44,17.4924,17.383,17.4924,1632,0
+EEMO.US,D,20251120,000000,17.33,17.41,17.2868,17.2868,1069,0
+EEMO.US,D,20251124,000000,17.32,17.4152,17.27,17.4152,2163,0
+EEMO.US,D,20251125,000000,17.45,17.531,17.45,17.531,207,0
+EEMO.US,D,20251126,000000,17.55,17.6599,17.55,17.6096,7438,0
+EEMO.US,D,20251128,000000,17.66,17.665,17.63,17.6337,371,0
+EEMO.US,D,20251201,000000,17.54,17.57,17.45,17.457,1147,0
+EEMO.US,D,20251202,000000,17.49,17.5599,17.46,17.5435,8846,0
+EEMO.US,D,20251208,000000,17.5986,17.72,17.5986,17.606,1214,0
+EEMO.US,D,20251209,000000,17.53,17.575,17.4986,17.575,2834,0
+EEMO.US,D,20251210,000000,17.58,17.71,17.58,17.6812,2157,0
+EEMO.US,D,20251211,000000,17.72,17.79,17.7048,17.732,1477,0
+EEMO.US,D,20251215,000000,17.62,17.72,17.6,17.6083,447,0
+EEMO.US,D,20251216,000000,17.49,17.49,17.3501,17.4499,3628,0
+EEMO.US,D,20251217,000000,17.48,17.48,17.3112,17.3112,1860,0
+EEMO.US,D,20251218,000000,17.485,17.54,17.4829,17.4829,679,0
+EEMO.US,D,20251219,000000,17.69,17.69,17.68,17.69,863,0
+EEMO.US,D,20251222,000000,17.55,17.61,17.55,17.6041,1689,0
+EEMO.US,D,20251224,000000,17.67,17.6792,17.67,17.6792,370,0
+EEMO.US,D,20251226,000000,17.75,17.75,17.64,17.75,1401,0
+EEMO.US,D,20251229,000000,17.61,17.6599,17.6,17.6248,460,0
+EEMO.US,D,20260102,000000,17.8001,17.9135,17.8001,17.9135,2334,0
+EEMO.US,D,20260105,000000,17.96,18.0583,17.9442,18.0583,9296,0
+EEMO.US,D,20260106,000000,18.23,18.23,18.1862,18.1862,357,0
+EEMO.US,D,20260107,000000,18.14,18.14,18.01,18.07,6642,0
+EEMO.US,D,20260108,000000,18.08,18.09,18.0655,18.0655,249,0
+EEMO.US,D,20260109,000000,18.14,18.165,18.13,18.165,1506,0
+EEMO.US,D,20260112,000000,18.32,18.5,18.32,18.4986,1784,0
+EEMO.US,D,20260113,000000,18.49,18.67,18.41,18.51,10545,0
+EEMO.US,D,20260114,000000,18.39,18.4894,18.39,18.4894,1516,0
+EEMO.US,D,20260115,000000,18.5302,18.548,18.53,18.5444,942,0
+EEMO.US,D,20260116,000000,18.34,18.45,18.33,18.397,5527,0
+EEMO.US,D,20260120,000000,18.18,18.36,18.18,18.27,12018,0
+EEMO.US,D,20260121,000000,18.37,18.3917,18.37,18.3917,1081,0
+EEMO.US,D,20260122,000000,18.47,18.47,18.43,18.43,830,0
+EEMO.US,D,20260126,000000,18.54,18.61,18.47,18.5243,15439,0
+EEMO.US,D,20260127,000000,18.75,18.795,18.71,18.795,4662,0
+EEMO.US,D,20260128,000000,18.809,18.89,18.809,18.89,3050,0
+EEMO.US,D,20260129,000000,18.815,18.8704,18.75,18.8704,4234,0
+EEMO.US,D,20260130,000000,18.44,18.45,18.3946,18.3946,4226,0
+EEMO.US,D,20260202,000000,18.385,18.45,18.38,18.4454,2130,0
+EEMO.US,D,20260204,000000,18.57,18.57,18.3545,18.3545,217,0
+EEMO.US,D,20260205,000000,18.2828,18.2828,18.2306,18.2306,502,0
+EEMO.US,D,20260206,000000,18.59,18.622,18.59,18.622,445,0
+EEMO.US,D,20260209,000000,18.73,18.8,18.59,18.8,798,0
+EEMO.US,D,20260210,000000,18.745,18.84,18.73,18.7447,4118,0
+EEMO.US,D,20260211,000000,18.795,18.86,18.795,18.86,1479,0
+EEMO.US,D,20260212,000000,18.86,18.8699,18.64,18.6901,2521,0
+EEMO.US,D,20260213,000000,18.59,18.74,18.59,18.7,434,0
+EEMO.US,D,20260217,000000,18.59,18.87,18.59,18.7575,15738,0
+EEMO.US,D,20260218,000000,18.85,18.9899,18.85,18.92,1698,0
diff --git a/daily/us/nyse etfs/1/eoct.us.txt b/daily/us/nyse etfs/1/eoct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4419f13d3a17ea338c27970a2823de7389634e33
--- /dev/null
+++ b/daily/us/nyse etfs/1/eoct.us.txt	
@@ -0,0 +1,1098 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EOCT.US,D,20211004,000000,24.93,24.94,24.785,24.8486,12339,0
+EOCT.US,D,20211005,000000,24.94,25.02,24.94,24.9699,9098,0
+EOCT.US,D,20211006,000000,24.82,24.91,24.82,24.8899,21165,0
+EOCT.US,D,20211007,000000,25.04,25.32,25.04,25.1549,18087,0
+EOCT.US,D,20211008,000000,25.1744,25.23,25.16,25.16,1401,0
+EOCT.US,D,20211011,000000,25.2214,25.2214,25.1599,25.1599,1792,0
+EOCT.US,D,20211012,000000,25.155,25.185,25.0948,25.0948,3921,0
+EOCT.US,D,20211013,000000,25.245,25.3,25.245,25.2555,2088,0
+EOCT.US,D,20211014,000000,25.35,25.38,25.321,25.3399,2233,0
+EOCT.US,D,20211015,000000,25.53,25.53,25.475,25.475,1403,0
+EOCT.US,D,20211018,000000,25.5,25.52,25.4599,25.4599,752,0
+EOCT.US,D,20211019,000000,25.64,25.66,25.5444,25.6249,6249,0
+EOCT.US,D,20211020,000000,25.62,25.645,25.5959,25.6149,4259,0
+EOCT.US,D,20211021,000000,25.57,25.57,25.535,25.535,1238,0
+EOCT.US,D,20211022,000000,25.52,25.62,25.4993,25.4993,1235,0
+EOCT.US,D,20211025,000000,25.6,25.63,25.5875,25.6099,10577,0
+EOCT.US,D,20211026,000000,25.5972,25.5972,25.5199,25.5199,8693,0
+EOCT.US,D,20211027,000000,25.425,25.51,25.4149,25.4149,6881,0
+EOCT.US,D,20211028,000000,25.41,25.45,25.41,25.416,4383,0
+EOCT.US,D,20211029,000000,25.29,25.29,25.2,25.2629,2492,0
+EOCT.US,D,20211101,000000,25.362,25.42,25.35,25.3849,4967,0
+EOCT.US,D,20211102,000000,25.35,25.35,25.2734,25.29,13587,0
+EOCT.US,D,20211103,000000,25.2799,25.37,25.2799,25.3448,2659,0
+EOCT.US,D,20211104,000000,25.28,25.35,25.28,25.33,5682,0
+EOCT.US,D,20211105,000000,25.33,25.35,25.265,25.2983,10741,0
+EOCT.US,D,20211108,000000,25.435,25.435,25.41,25.4116,1722,0
+EOCT.US,D,20211109,000000,25.43,25.43,25.36,25.3738,3718,0
+EOCT.US,D,20211110,000000,25.4325,25.4325,25.3099,25.3099,1719,0
+EOCT.US,D,20211111,000000,25.475,25.55,25.475,25.5049,9796,0
+EOCT.US,D,20211112,000000,25.54,25.58,25.5325,25.5449,8663,0
+EOCT.US,D,20211115,000000,25.61,25.61,25.5409,25.5409,4041,0
+EOCT.US,D,20211116,000000,25.535,25.58,25.53,25.5399,5976,0
+EOCT.US,D,20211117,000000,25.4811,25.5,25.4811,25.5,6479,0
+EOCT.US,D,20211118,000000,25.38,25.38,25.26,25.3149,3921,0
+EOCT.US,D,20211119,000000,25.35,25.35,25.2949,25.2949,224,0
+EOCT.US,D,20211122,000000,25.266,25.28,25.1888,25.1888,1518,0
+EOCT.US,D,20211123,000000,25.19,25.19,25.1599,25.1599,384,0
+EOCT.US,D,20211124,000000,25.16,25.16,25.135,25.135,5535,0
+EOCT.US,D,20211126,000000,24.87,24.87,24.645,24.73,3979,0
+EOCT.US,D,20211129,000000,24.725,24.81,24.72,24.767,2351,0
+EOCT.US,D,20211130,000000,24.8099,24.8099,24.56,24.7215,5385,0
+EOCT.US,D,20211201,000000,24.93,25.05,24.74,24.74,9017,0
+EOCT.US,D,20211202,000000,24.85,24.85,24.775,24.8161,804,0
+EOCT.US,D,20211203,000000,24.65,24.65,24.56,24.6066,1663,0
+EOCT.US,D,20211206,000000,24.7,24.78,24.7,24.7449,1478,0
+EOCT.US,D,20211207,000000,25,25.008,24.89,24.9434,4200,0
+EOCT.US,D,20211208,000000,24.99,25.05,24.99,25.05,465,0
+EOCT.US,D,20211209,000000,25.02,25.0299,25.0149,25.0149,418,0
+EOCT.US,D,20211210,000000,25.0064,25.0064,25.0064,25.0064,1,0
+EOCT.US,D,20211213,000000,24.95,24.95,24.8749,24.8749,1938,0
+EOCT.US,D,20211214,000000,24.89,24.89,24.7982,24.8299,4497,0
+EOCT.US,D,20211215,000000,24.71,24.83,24.69,24.7818,5716,0
+EOCT.US,D,20211216,000000,24.88,24.88,24.8248,24.8248,2646,0
+EOCT.US,D,20211217,000000,24.79,24.795,24.7449,24.7449,2293,0
+EOCT.US,D,20211220,000000,24.569,24.57,24.4697,24.5399,7865,0
+EOCT.US,D,20211221,000000,24.73,24.82,24.7,24.7704,3065,0
+EOCT.US,D,20211222,000000,24.87,24.91,24.855,24.855,2439,0
+EOCT.US,D,20211223,000000,24.98,24.98,24.9499,24.9499,700,0
+EOCT.US,D,20211227,000000,24.99,25.0093,24.98,25.0093,435,0
+EOCT.US,D,20211228,000000,24.96,24.99,24.91,24.9396,4318,0
+EOCT.US,D,20211229,000000,24.875,24.895,24.875,24.895,170,0
+EOCT.US,D,20211230,000000,25.0499,25.0499,24.971,25.0249,1972,0
+EOCT.US,D,20211231,000000,25.001,25.001,24.93,24.9459,2525,0
+EOCT.US,D,20220103,000000,25,25.055,25,25.055,148,0
+EOCT.US,D,20220104,000000,25.07,25.09,25.0499,25.0499,2000,0
+EOCT.US,D,20220105,000000,25,25,24.823,24.823,5351,0
+EOCT.US,D,20220106,000000,24.8466,24.8466,24.8466,24.8466,3,0
+EOCT.US,D,20220107,000000,24.92,24.985,24.91,24.985,759,0
+EOCT.US,D,20220110,000000,24.97,24.9742,24.97,24.9742,200,0
+EOCT.US,D,20220111,000000,25.06,25.26,25.06,25.26,3000,0
+EOCT.US,D,20220112,000000,25.44,25.4949,25.44,25.4949,1263,0
+EOCT.US,D,20220113,000000,25.4,25.45,25.3092,25.3092,1661,0
+EOCT.US,D,20220114,000000,25.251,25.251,25.195,25.25,3633,0
+EOCT.US,D,20220118,000000,25.15,25.15,25.09,25.09,2158,0
+EOCT.US,D,20220119,000000,25.17,25.17,25.1507,25.1507,586,0
+EOCT.US,D,20220120,000000,25.1777,25.1777,25.1777,25.1777,52,0
+EOCT.US,D,20220121,000000,25.109,25.109,24.9906,24.9906,8570,0
+EOCT.US,D,20220124,000000,24.65,24.7783,24.6,24.7783,1183,0
+EOCT.US,D,20220125,000000,24.711,24.7789,24.67,24.7789,1010,0
+EOCT.US,D,20220126,000000,24.8,24.8,24.68,24.68,2145,0
+EOCT.US,D,20220127,000000,24.67,24.67,24.488,24.488,349,0
+EOCT.US,D,20220128,000000,24.461,24.54,24.42,24.5258,764,0
+EOCT.US,D,20220131,000000,24.93,24.9445,24.93,24.9445,386,0
+EOCT.US,D,20220201,000000,24.921,25.0314,24.92,25.0314,1006,0
+EOCT.US,D,20220202,000000,25.065,25.065,25.065,25.065,50,0
+EOCT.US,D,20220203,000000,24.87,24.8792,24.87,24.8792,314,0
+EOCT.US,D,20220204,000000,24.93,24.98,24.925,24.9266,1340,0
+EOCT.US,D,20220207,000000,24.949,24.949,24.88,24.9149,1856,0
+EOCT.US,D,20220208,000000,25.0349,25.0349,25.0349,25.0349,57,0
+EOCT.US,D,20220209,000000,25.225,25.26,25.225,25.26,235,0
+EOCT.US,D,20220210,000000,25.1437,25.1437,25.1437,25.1437,57,0
+EOCT.US,D,20220211,000000,25.1301,25.19,24.9534,24.9534,11068,0
+EOCT.US,D,20220214,000000,24.8426,24.8426,24.8426,24.8426,61,0
+EOCT.US,D,20220215,000000,25.04,25.1227,25.04,25.1227,516,0
+EOCT.US,D,20220216,000000,25.2193,25.2193,25.2193,25.2193,63,0
+EOCT.US,D,20220217,000000,25.0747,25.0747,25.0747,25.0747,57,0
+EOCT.US,D,20220218,000000,24.9449,24.9449,24.9449,24.9449,108,0
+EOCT.US,D,20220222,000000,24.7,24.84,24.66,24.7668,1151,0
+EOCT.US,D,20220223,000000,24.67,24.67,24.53,24.5869,500,0
+EOCT.US,D,20220224,000000,24.03,24.3375,24.03,24.3375,470,0
+EOCT.US,D,20220225,000000,24.474,24.5532,24.474,24.5532,1627,0
+EOCT.US,D,20220228,000000,24.4,24.43,24.32,24.43,643,0
+EOCT.US,D,20220301,000000,24.2064,24.2064,24.2009,24.2009,282,0
+EOCT.US,D,20220302,000000,24.2492,24.2492,24.2492,24.2492,56,0
+EOCT.US,D,20220303,000000,24.07,24.07,24.0539,24.0539,494,0
+EOCT.US,D,20220304,000000,23.82,23.82,23.82,23.82,100,0
+EOCT.US,D,20220307,000000,23.5,23.5,23.2982,23.2982,2760,0
+EOCT.US,D,20220308,000000,23.27,23.53,23.27,23.349,6404,0
+EOCT.US,D,20220309,000000,23.69,23.73,23.69,23.73,801,0
+EOCT.US,D,20220310,000000,23.45,23.48,23.3801,23.48,784,0
+EOCT.US,D,20220311,000000,23.49,23.49,23.2,23.2,651,0
+EOCT.US,D,20220314,000000,23.05,23.05,22.848,22.88,4292,0
+EOCT.US,D,20220315,000000,22.7,22.88,22.7,22.88,262,0
+EOCT.US,D,20220316,000000,23.5,23.8469,23.5,23.8469,4000,0
+EOCT.US,D,20220317,000000,23.84,23.84,23.82,23.82,292,0
+EOCT.US,D,20220318,000000,23.75,24.03,23.71,24.0086,1130,0
+EOCT.US,D,20220321,000000,23.8338,23.8338,23.81,23.8338,841,0
+EOCT.US,D,20220322,000000,24.13,24.13,24.1044,24.1044,200,0
+EOCT.US,D,20220323,000000,24.07,24.15,24.0199,24.0199,11488,0
+EOCT.US,D,20220324,000000,24.04,24.1,24.04,24.075,6120,0
+EOCT.US,D,20220325,000000,23.9778,23.9778,23.9778,23.9778,57,0
+EOCT.US,D,20220328,000000,24.0308,24.0308,24.0308,24.0308,1,0
+EOCT.US,D,20220329,000000,24.25,24.26,24.24,24.2461,6680,0
+EOCT.US,D,20220330,000000,24.333,24.333,24.2044,24.2044,1850,0
+EOCT.US,D,20220331,000000,24.139,24.14,24.0608,24.0608,4086,0
+EOCT.US,D,20220401,000000,24.22,24.22,24.2149,24.2149,332,0
+EOCT.US,D,20220404,000000,24.45,24.49,24.435,24.435,2606,0
+EOCT.US,D,20220405,000000,24.31,24.31,24.2,24.2001,1348,0
+EOCT.US,D,20220406,000000,24.07,24.1,24.03,24.064,7410,0
+EOCT.US,D,20220407,000000,23.97,24.0499,23.951,23.9704,1632,0
+EOCT.US,D,20220408,000000,24.01,24.036,23.96,24,3585,0
+EOCT.US,D,20220411,000000,23.821,23.88,23.81,23.845,5921,0
+EOCT.US,D,20220412,000000,23.87,23.87,23.761,23.8099,306,0
+EOCT.US,D,20220413,000000,23.9757,24.0001,23.9757,24.0001,21900,0
+EOCT.US,D,20220414,000000,23.96,23.96,23.8,23.8199,885,0
+EOCT.US,D,20220418,000000,23.7636,23.79,23.7636,23.7822,582,0
+EOCT.US,D,20220419,000000,23.75,23.75,23.7414,23.7414,123,0
+EOCT.US,D,20220420,000000,23.73,23.73,23.73,23.73,30,0
+EOCT.US,D,20220421,000000,23.601,23.649,23.475,23.475,3500,0
+EOCT.US,D,20220422,000000,23.56,23.56,23.3712,23.3712,161,0
+EOCT.US,D,20220425,000000,23.111,23.185,23.1109,23.185,5451,0
+EOCT.US,D,20220426,000000,23.064,23.064,22.9913,22.9913,261,0
+EOCT.US,D,20220427,000000,23.08,23.15,23.02,23.14,3876,0
+EOCT.US,D,20220428,000000,23.3006,23.3006,23.3006,23.3006,102,0
+EOCT.US,D,20220429,000000,23.499,23.52,23.3664,23.3664,4234,0
+EOCT.US,D,20220502,000000,23.299,23.31,23.299,23.3073,2136,0
+EOCT.US,D,20220503,000000,23.393,23.41,23.393,23.4097,1217,0
+EOCT.US,D,20220504,000000,23.31,23.589,23.31,23.589,200,0
+EOCT.US,D,20220505,000000,23.13,23.13,23.1,23.1017,339,0
+EOCT.US,D,20220506,000000,22.92,22.92,22.89,22.906,4062,0
+EOCT.US,D,20220509,000000,22.6,22.68,22.5612,22.5612,28744,0
+EOCT.US,D,20220510,000000,22.6277,22.6277,22.6277,22.6277,1,0
+EOCT.US,D,20220511,000000,22.641,22.641,22.5437,22.5437,2053,0
+EOCT.US,D,20220512,000000,22.4,22.4305,22.4,22.4305,347,0
+EOCT.US,D,20220513,000000,22.85,22.87,22.78,22.8513,944,0
+EOCT.US,D,20220516,000000,22.8102,22.8102,22.8102,22.8102,11,0
+EOCT.US,D,20220517,000000,23.13,23.13,23.13,23.13,1,0
+EOCT.US,D,20220518,000000,23.06,23.06,22.7993,22.7993,309,0
+EOCT.US,D,20220519,000000,22.98,23.0187,22.98,23.0187,239,0
+EOCT.US,D,20220520,000000,23.1278,23.1278,22.95,23.0572,4970,0
+EOCT.US,D,20220523,000000,23.182,23.185,23.182,23.185,4075,0
+EOCT.US,D,20220524,000000,22.92,22.9468,22.86,22.9468,12017,0
+EOCT.US,D,20220525,000000,22.95,23.0375,22.95,23.0375,9683,0
+EOCT.US,D,20220526,000000,23.18,23.2694,23.15,23.2421,2550,0
+EOCT.US,D,20220527,000000,23.28,23.37,23.28,23.3602,10683,0
+EOCT.US,D,20220531,000000,23.6,23.69,23.57,23.6046,5221,0
+EOCT.US,D,20220601,000000,23.52,23.52,23.42,23.5018,2354,0
+EOCT.US,D,20220602,000000,23.61,23.6757,23.61,23.6757,519,0
+EOCT.US,D,20220603,000000,23.5,23.5002,23.47,23.5002,300,0
+EOCT.US,D,20220606,000000,23.67,23.67,23.575,23.575,4323,0
+EOCT.US,D,20220607,000000,23.59,23.62,23.58,23.62,3333,0
+EOCT.US,D,20220608,000000,23.6846,23.6846,23.6846,23.6846,34,0
+EOCT.US,D,20220609,000000,23.39,23.3902,23.39,23.3902,132,0
+EOCT.US,D,20220610,000000,23.2639,23.2639,23.2639,23.2639,45,0
+EOCT.US,D,20220613,000000,22.8,22.8,22.67,22.729,554,0
+EOCT.US,D,20220614,000000,22.901,22.945,22.9,22.945,1278,0
+EOCT.US,D,20220615,000000,23.13,23.1495,23.13,23.1495,293,0
+EOCT.US,D,20220616,000000,22.72,22.72,22.63,22.6792,5424,0
+EOCT.US,D,20220617,000000,22.82,22.82,22.8152,22.8152,103,0
+EOCT.US,D,20220621,000000,23,23.0429,23,23.0429,591,0
+EOCT.US,D,20220622,000000,22.825,22.825,22.825,22.825,12,0
+EOCT.US,D,20220623,000000,22.8,22.82,22.73,22.82,700,0
+EOCT.US,D,20220624,000000,23.1,23.13,23.09,23.13,2700,0
+EOCT.US,D,20220627,000000,23.19,23.19,23.17,23.17,1302,0
+EOCT.US,D,20220628,000000,23.28,23.28,23.1552,23.1552,320,0
+EOCT.US,D,20220629,000000,23.1025,23.1025,23.1025,23.1025,18,0
+EOCT.US,D,20220630,000000,23.02,23.0285,23.02,23.0283,378,0
+EOCT.US,D,20220701,000000,22.8688,22.9289,22.8688,22.9289,600,0
+EOCT.US,D,20220705,000000,22.64,22.8403,22.64,22.8403,2100,0
+EOCT.US,D,20220706,000000,22.611,22.7633,22.61,22.7633,6831,0
+EOCT.US,D,20220707,000000,23.03,23.0752,23.03,23.0752,200,0
+EOCT.US,D,20220708,000000,22.98,23.0851,22.98,23.0851,342,0
+EOCT.US,D,20220711,000000,22.656,22.656,22.656,22.656,54,0
+EOCT.US,D,20220712,000000,22.675,22.675,22.6162,22.6162,2034,0
+EOCT.US,D,20220713,000000,22.58,22.6056,22.58,22.6056,298,0
+EOCT.US,D,20220714,000000,22.3281,22.5,22.3281,22.4594,4549,0
+EOCT.US,D,20220715,000000,22.48,22.5702,22.471,22.5702,1006,0
+EOCT.US,D,20220718,000000,22.6838,22.6838,22.6838,22.6838,93,0
+EOCT.US,D,20220719,000000,22.947,22.947,22.947,22.947,74,0
+EOCT.US,D,20220720,000000,22.8943,22.8943,22.8943,22.8943,2,0
+EOCT.US,D,20220721,000000,23.04,23.04,23.04,23.04,100,0
+EOCT.US,D,20220722,000000,22.982,22.982,22.85,22.88,3365,0
+EOCT.US,D,20220725,000000,22.97,22.9986,22.97,22.9986,250,0
+EOCT.US,D,20220726,000000,22.85,22.874,22.82,22.874,3370,0
+EOCT.US,D,20220727,000000,22.965,23.1756,22.965,23.1756,1356,0
+EOCT.US,D,20220728,000000,23.2649,23.2649,23.2649,23.2649,67,0
+EOCT.US,D,20220729,000000,23.02,23.1605,23.02,23.1605,2002,0
+EOCT.US,D,20220801,000000,23.0499,23.0499,23.0499,23.0499,79,0
+EOCT.US,D,20220802,000000,22.9872,22.9872,22.9872,22.9872,183,0
+EOCT.US,D,20220803,000000,23.08,23.1236,23.08,23.1236,132,0
+EOCT.US,D,20220804,000000,23.2,23.2,23.2,23.2,100,0
+EOCT.US,D,20220805,000000,23.17,23.264,23.17,23.264,225,0
+EOCT.US,D,20220808,000000,23.3003,23.3003,23.3003,23.3003,16,0
+EOCT.US,D,20220809,000000,23.2422,23.2422,23.2422,23.2422,23,0
+EOCT.US,D,20220810,000000,23.4499,23.4499,23.4499,23.4499,1,0
+EOCT.US,D,20220811,000000,23.5249,23.5249,23.5249,23.5249,2,0
+EOCT.US,D,20220812,000000,23.7011,23.7011,23.7011,23.7011,1,0
+EOCT.US,D,20220815,000000,23.642,23.642,23.625,23.6356,432,0
+EOCT.US,D,20220816,000000,23.611,23.65,23.61,23.6249,1033,0
+EOCT.US,D,20220817,000000,23.581,23.6499,23.581,23.5998,4000,0
+EOCT.US,D,20220818,000000,23.462,23.5002,23.43,23.5002,550,0
+EOCT.US,D,20220819,000000,23.265,23.265,23.265,23.265,97,0
+EOCT.US,D,20220822,000000,23.0989,23.1198,23.07,23.1198,12800,0
+EOCT.US,D,20220823,000000,23.23,23.23,23.21,23.21,176,0
+EOCT.US,D,20220824,000000,23.2344,23.2344,23.2344,23.2344,2,0
+EOCT.US,D,20220825,000000,23.35,23.5738,23.35,23.5738,268,0
+EOCT.US,D,20220826,000000,23.419,23.419,23.3232,23.3232,167,0
+EOCT.US,D,20220829,000000,23.224,23.2249,23.224,23.2249,833,0
+EOCT.US,D,20220830,000000,22.997,22.997,22.93,22.983,4384,0
+EOCT.US,D,20220831,000000,23.125,23.16,23.05,23.0583,1078,0
+EOCT.US,D,20220901,000000,22.75,22.8589,22.75,22.8586,1524,0
+EOCT.US,D,20220902,000000,22.84,22.915,22.7309,22.7309,2367,0
+EOCT.US,D,20220906,000000,22.52,22.555,22.511,22.53,1392,0
+EOCT.US,D,20220907,000000,22.46,22.6741,22.46,22.6741,1508,0
+EOCT.US,D,20220908,000000,22.571,22.571,22.571,22.571,113,0
+EOCT.US,D,20220909,000000,22.87,22.87,22.87,22.87,46,0
+EOCT.US,D,20220912,000000,23.142,23.1451,23.142,23.1451,248,0
+EOCT.US,D,20220913,000000,22.83,22.83,22.5407,22.5407,200,0
+EOCT.US,D,20220914,000000,22.66,22.66,22.6453,22.6453,277,0
+EOCT.US,D,20220915,000000,22.52,22.52,22.455,22.455,159,0
+EOCT.US,D,20220916,000000,22.2584,22.2584,22.2584,22.2584,2,0
+EOCT.US,D,20220919,000000,22.15,22.3366,22.15,22.3366,8215,0
+EOCT.US,D,20220920,000000,22.28,22.28,22.21,22.2385,3407,0
+EOCT.US,D,20220921,000000,21.87,22.13,21.87,21.9542,264,0
+EOCT.US,D,20220922,000000,21.85,21.8558,21.84,21.8558,218,0
+EOCT.US,D,20220923,000000,21.55,21.55,21.3697,21.3697,10383,0
+EOCT.US,D,20220926,000000,21.165,21.1944,21.165,21.1929,2292,0
+EOCT.US,D,20220927,000000,21.2315,21.2315,21.08,21.1421,13439,0
+EOCT.US,D,20220928,000000,21.1378,21.34,21.1365,21.3345,9790,0
+EOCT.US,D,20220929,000000,21.12,21.12,20.8095,20.9252,313452,0
+EOCT.US,D,20220930,000000,20.92,21.08,20.81,20.81,326878,0
+EOCT.US,D,20221003,000000,21,21.1,20.8,21.038,137736,0
+EOCT.US,D,20221004,000000,21.38,21.486,21.3701,21.486,59960,0
+EOCT.US,D,20221005,000000,21.47,21.47,21.3,21.41,18306,0
+EOCT.US,D,20221006,000000,21.41,21.41,21.36,21.3708,15083,0
+EOCT.US,D,20221007,000000,21.23,21.23,21.04,21.0652,39038,0
+EOCT.US,D,20221010,000000,20.87,20.95,20.858,20.8949,15015,0
+EOCT.US,D,20221011,000000,20.79,20.82,20.67,20.68,13437,0
+EOCT.US,D,20221012,000000,20.9078,20.92,20.64,20.6782,24283,0
+EOCT.US,D,20221013,000000,20.32,20.79,20.32,20.7284,7074,0
+EOCT.US,D,20221014,000000,20.74,20.74,20.502,20.5177,31428,0
+EOCT.US,D,20221017,000000,20.89,20.93,20.86,20.8882,7371,0
+EOCT.US,D,20221018,000000,20.95,20.95,20.82,20.8651,11806,0
+EOCT.US,D,20221019,000000,20.71,20.71,20.62,20.67,95468,0
+EOCT.US,D,20221020,000000,20.72,20.8972,20.6989,20.719,6379,0
+EOCT.US,D,20221021,000000,20.67,20.934,20.66,20.9302,20232,0
+EOCT.US,D,20221024,000000,20.58,20.58,20.26,20.41,24127,0
+EOCT.US,D,20221025,000000,20.52,20.57,20.42,20.5249,19235,0
+EOCT.US,D,20221026,000000,20.82,20.82,20.6441,20.75,25465,0
+EOCT.US,D,20221027,000000,20.7,20.7616,20.655,20.655,8132,0
+EOCT.US,D,20221028,000000,20.51,20.6,20.48,20.5728,11512,0
+EOCT.US,D,20221031,000000,20.51,20.58,20.51,20.57,8311,0
+EOCT.US,D,20221101,000000,20.83,20.89,20.74,20.8252,22320,0
+EOCT.US,D,20221102,000000,20.7956,20.96,20.6799,20.6799,15158,0
+EOCT.US,D,20221103,000000,20.6099,20.824,20.6099,20.7802,9378,0
+EOCT.US,D,20221104,000000,21.2,21.2999,21.186,21.2362,37642,0
+EOCT.US,D,20221107,000000,21.305,21.3338,21.265,21.3115,5411,0
+EOCT.US,D,20221108,000000,21.31,21.476,21.31,21.4535,18571,0
+EOCT.US,D,20221109,000000,21.32,21.349,21.185,21.185,14021,0
+EOCT.US,D,20221110,000000,21.62,21.6691,21.6,21.6691,1997,0
+EOCT.US,D,20221111,000000,21.92,21.9905,21.885,21.9836,1142,0
+EOCT.US,D,20221114,000000,22.02,22.029,21.9417,21.9417,2263,0
+EOCT.US,D,20221115,000000,22.21,22.23,22.15,22.1775,1136,0
+EOCT.US,D,20221116,000000,22.05,22.05,21.9898,21.9898,27749,0
+EOCT.US,D,20221117,000000,21.89,22,21.88,21.9957,15280,0
+EOCT.US,D,20221118,000000,21.94,21.98,21.925,21.9649,13905,0
+EOCT.US,D,20221121,000000,21.77,21.82,21.7549,21.79,7210,0
+EOCT.US,D,20221122,000000,21.83,21.87,21.83,21.8341,5084,0
+EOCT.US,D,20221123,000000,21.85,21.99,21.85,21.85,6502,0
+EOCT.US,D,20221125,000000,21.89,21.89,21.8222,21.8222,1495,0
+EOCT.US,D,20221128,000000,21.93,21.978,21.85,21.85,63594,0
+EOCT.US,D,20221129,000000,22.13,22.189,22.13,22.155,10387,0
+EOCT.US,D,20221130,000000,22.33,22.55,22.33,22.4916,20984,0
+EOCT.US,D,20221201,000000,22.49,22.49,22.4,22.4779,5140,0
+EOCT.US,D,20221202,000000,22.39,22.56,22.39,22.4948,10079,0
+EOCT.US,D,20221205,000000,22.44,22.44,22.34,22.36,5001,0
+EOCT.US,D,20221206,000000,22.3108,22.42,22.3108,22.3602,5739,0
+EOCT.US,D,20221207,000000,22.31,22.348,22.27,22.275,2973,0
+EOCT.US,D,20221208,000000,22.4411,22.4999,22.39,22.39,11120,0
+EOCT.US,D,20221209,000000,22.45,22.49,22.3745,22.3745,7117,0
+EOCT.US,D,20221212,000000,22.2938,22.3382,22.2938,22.3382,3072,0
+EOCT.US,D,20221213,000000,22.66,22.66,22.37,22.4423,22466,0
+EOCT.US,D,20221214,000000,22.392,22.475,22.38,22.445,4017,0
+EOCT.US,D,20221215,000000,22.23,22.23,22.14,22.16,5565,0
+EOCT.US,D,20221216,000000,22.215,22.2234,22.215,22.2234,846,0
+EOCT.US,D,20221219,000000,22.26,22.26,22.215,22.2282,3595,0
+EOCT.US,D,20221220,000000,22.27,22.27,22.225,22.225,4561,0
+EOCT.US,D,20221221,000000,22.17,22.38,22.17,22.38,14260,0
+EOCT.US,D,20221222,000000,22.2899,22.2899,22.125,22.2021,27881,0
+EOCT.US,D,20221223,000000,22.16,22.25,22.16,22.2252,8643,0
+EOCT.US,D,20221227,000000,22.4488,22.4512,22.361,22.4129,2194,0
+EOCT.US,D,20221228,000000,22.34,22.35,22.2,22.24,7126,0
+EOCT.US,D,20221229,000000,22.4338,22.475,22.41,22.4416,6110,0
+EOCT.US,D,20221230,000000,22.35,22.3644,22.2,22.2654,5588,0
+EOCT.US,D,20230103,000000,22.43,22.43,22.3,22.385,4639,0
+EOCT.US,D,20230104,000000,22.5874,22.72,22.46,22.695,5568,0
+EOCT.US,D,20230105,000000,22.6,22.675,22.57,22.675,2840,0
+EOCT.US,D,20230106,000000,22.72,22.935,22.71,22.935,3685,0
+EOCT.US,D,20230109,000000,23.05,23.14,23.0101,23.0162,38439,0
+EOCT.US,D,20230110,000000,23.0415,23.1303,23.03,23.1303,817,0
+EOCT.US,D,20230111,000000,23.041,23.17,23.041,23.14,5379,0
+EOCT.US,D,20230112,000000,23.295,23.295,23.295,23.295,192,0
+EOCT.US,D,20230113,000000,23.3459,23.42,23.3459,23.42,1381,0
+EOCT.US,D,20230117,000000,23.3872,23.399,23.331,23.3652,1907,0
+EOCT.US,D,20230118,000000,23.39,23.4166,23.27,23.2852,7151,0
+EOCT.US,D,20230119,000000,23.37,23.37,23.36,23.3682,2484,0
+EOCT.US,D,20230120,000000,23.461,23.5404,23.461,23.5404,434,0
+EOCT.US,D,20230123,000000,23.6,23.695,23.59,23.6601,4142,0
+EOCT.US,D,20230124,000000,23.68,23.6955,23.64,23.6955,6811,0
+EOCT.US,D,20230125,000000,23.6,23.7703,23.591,23.7703,1391,0
+EOCT.US,D,20230126,000000,23.79,23.8802,23.78,23.8802,1933,0
+EOCT.US,D,20230127,000000,23.78,23.842,23.76,23.824,3849,0
+EOCT.US,D,20230130,000000,23.588,23.588,23.5601,23.5752,16189,0
+EOCT.US,D,20230131,000000,23.46,23.53,23.46,23.5262,2519,0
+EOCT.US,D,20230201,000000,23.585,23.6419,23.5,23.6419,970,0
+EOCT.US,D,20230202,000000,23.6699,23.6699,23.55,23.57,3340,0
+EOCT.US,D,20230203,000000,23.49,23.4907,23.4346,23.4346,2701,0
+EOCT.US,D,20230206,000000,23.2492,23.26,23.21,23.2447,28831,0
+EOCT.US,D,20230207,000000,23.27,23.3248,23.19,23.3248,5874,0
+EOCT.US,D,20230208,000000,23.31,23.34,23.31,23.3245,609,0
+EOCT.US,D,20230209,000000,23.45,23.45,23.3598,23.3598,5217,0
+EOCT.US,D,20230210,000000,23.21,23.2955,23.21,23.2348,1198,0
+EOCT.US,D,20230213,000000,23.31,23.34,23.3,23.3125,3583,0
+EOCT.US,D,20230214,000000,23.29,23.31,23.29,23.31,751,0
+EOCT.US,D,20230215,000000,23.206,23.245,23.206,23.21,800,0
+EOCT.US,D,20230216,000000,23.255,23.3,23.21,23.22,2604,0
+EOCT.US,D,20230217,000000,23.07,23.1348,23.07,23.1348,2505,0
+EOCT.US,D,20230221,000000,23.052,23.052,22.9471,22.9471,2044,0
+EOCT.US,D,20230222,000000,22.89,22.89,22.8301,22.8599,1074,0
+EOCT.US,D,20230223,000000,22.96,22.96,22.8974,22.9583,52365,0
+EOCT.US,D,20230224,000000,22.64,22.74,22.58,22.65,133706,0
+EOCT.US,D,20230227,000000,22.7,22.71,22.6955,22.6955,3539,0
+EOCT.US,D,20230228,000000,22.69,22.69,22.63,22.63,895,0
+EOCT.US,D,20230301,000000,22.9199,22.9199,22.88,22.885,43648,0
+EOCT.US,D,20230302,000000,22.7701,23,22.77,22.9569,28249,0
+EOCT.US,D,20230303,000000,23.055,23.149,23.055,23.0896,1149,0
+EOCT.US,D,20230306,000000,23.07,23.07,23.01,23.0397,2047,0
+EOCT.US,D,20230307,000000,22.8222,22.8222,22.819,22.819,587,0
+EOCT.US,D,20230308,000000,22.86,22.8648,22.86,22.8648,177,0
+EOCT.US,D,20230309,000000,22.79,22.79,22.45,22.4876,39823,0
+EOCT.US,D,20230310,000000,22.51,22.51,22.42,22.4352,5129,0
+EOCT.US,D,20230313,000000,22.47,22.56,22.47,22.5079,709,0
+EOCT.US,D,20230314,000000,22.5089,22.5089,22.47,22.47,449,0
+EOCT.US,D,20230315,000000,22.13,22.2104,22.13,22.2104,2357,0
+EOCT.US,D,20230316,000000,22.24,22.4483,22.24,22.4483,404,0
+EOCT.US,D,20230317,000000,22.41,22.41,22.36,22.3716,37801,0
+EOCT.US,D,20230320,000000,22.4148,22.48,22.41,22.44,1842,0
+EOCT.US,D,20230321,000000,22.6404,22.6404,22.51,22.6092,3545,0
+EOCT.US,D,20230322,000000,22.7699,22.8,22.68,22.6851,754,0
+EOCT.US,D,20230323,000000,23.0137,23.0137,22.82,22.8673,715,0
+EOCT.US,D,20230324,000000,22.74,22.8034,22.71,22.8034,3987,0
+EOCT.US,D,20230327,000000,22.731,22.7667,22.731,22.7667,399,0
+EOCT.US,D,20230328,000000,22.9503,22.9503,22.9,22.9397,1448,0
+EOCT.US,D,20230329,000000,23.0016,23.0098,23,23.0098,6959,0
+EOCT.US,D,20230330,000000,23.12,23.1802,23.12,23.1802,1561,0
+EOCT.US,D,20230331,000000,23.14,23.17,23.11,23.1559,30937,0
+EOCT.US,D,20230403,000000,23.1516,23.2083,23.12,23.2083,5450,0
+EOCT.US,D,20230404,000000,23.174,23.215,23.1201,23.1854,15793,0
+EOCT.US,D,20230405,000000,23.0584,23.0584,23.02,23.0454,1272,0
+EOCT.US,D,20230406,000000,23.04,23.19,23.04,23.1539,2418,0
+EOCT.US,D,20230410,000000,23.0713,23.1948,23.0713,23.1948,1597,0
+EOCT.US,D,20230411,000000,23.335,23.335,23.3,23.3122,2892,0
+EOCT.US,D,20230412,000000,23.2573,23.2573,23.185,23.1855,1672,0
+EOCT.US,D,20230413,000000,23.3657,23.43,23.3657,23.4298,830,0
+EOCT.US,D,20230414,000000,23.33,23.33,23.29,23.29,837,0
+EOCT.US,D,20230417,000000,23.32,23.3905,23.32,23.3905,2163,0
+EOCT.US,D,20230418,000000,23.41,23.436,23.36,23.3796,3224,0
+EOCT.US,D,20230419,000000,23.2,23.2002,23.19,23.2002,540,0
+EOCT.US,D,20230420,000000,23.25,23.25,23.1601,23.1717,4288,0
+EOCT.US,D,20230421,000000,23.1,23.1,22.97,23.0156,7787,0
+EOCT.US,D,20230424,000000,22.9603,22.9848,22.9603,22.9848,592,0
+EOCT.US,D,20230425,000000,22.66,22.6782,22.65,22.6747,837,0
+EOCT.US,D,20230426,000000,22.784,22.784,22.784,22.784,1,0
+EOCT.US,D,20230427,000000,22.908,23.0276,22.908,23.0276,566,0
+EOCT.US,D,20230428,000000,23.071,23.15,23.071,23.15,669,0
+EOCT.US,D,20230501,000000,23.14,23.14,23.07,23.081,1841,0
+EOCT.US,D,20230502,000000,22.83,22.9047,22.83,22.9047,181,0
+EOCT.US,D,20230503,000000,22.879,22.96,22.8748,22.8748,2826,0
+EOCT.US,D,20230504,000000,22.98,23.03,22.95,23.0298,1685,0
+EOCT.US,D,20230505,000000,23.05,23.2742,23.05,23.2728,1929,0
+EOCT.US,D,20230508,000000,23.27,23.2943,23.25,23.2943,2409,0
+EOCT.US,D,20230509,000000,23.1894,23.22,23.13,23.2166,2634,0
+EOCT.US,D,20230510,000000,23.1898,23.1898,23.1898,23.1898,3,0
+EOCT.US,D,20230511,000000,23.014,23.1084,23.014,23.1084,3953,0
+EOCT.US,D,20230512,000000,22.975,22.9822,22.84,22.8787,11491,0
+EOCT.US,D,20230515,000000,23.03,23.27,23.03,23.27,2859,0
+EOCT.US,D,20230516,000000,23.1,23.1148,23.1,23.1148,272,0
+EOCT.US,D,20230517,000000,23.23,23.23,23.23,23.23,406,0
+EOCT.US,D,20230518,000000,22.97,23.0948,22.97,23.0948,808,0
+EOCT.US,D,20230519,000000,23.098,23.12,23.0803,23.092,1149,0
+EOCT.US,D,20230522,000000,23.281,23.281,23.2544,23.2544,778,0
+EOCT.US,D,20230523,000000,23.07,23.091,22.9825,22.9825,788,0
+EOCT.US,D,20230524,000000,22.86,22.8701,22.84,22.8437,4315,0
+EOCT.US,D,20230525,000000,22.778,22.7999,22.74,22.7999,2217,0
+EOCT.US,D,20230526,000000,23.07,23.1048,23.07,23.1048,563,0
+EOCT.US,D,20230530,000000,22.87,22.9,22.85,22.8995,6832,0
+EOCT.US,D,20230531,000000,22.66,22.7464,22.61,22.7464,5956,0
+EOCT.US,D,20230601,000000,23.03,23.0576,23.03,23.0576,237,0
+EOCT.US,D,20230602,000000,23.461,23.461,23.3822,23.3822,343,0
+EOCT.US,D,20230605,000000,23.342,23.3698,23.31,23.3698,636,0
+EOCT.US,D,20230606,000000,23.41,23.59,23.41,23.524,730,0
+EOCT.US,D,20230607,000000,23.4448,23.4448,23.4448,23.4448,20,0
+EOCT.US,D,20230608,000000,23.5855,23.5855,23.5855,23.5855,51,0
+EOCT.US,D,20230609,000000,23.64,23.6748,23.64,23.6748,1281,0
+EOCT.US,D,20230612,000000,23.714,23.714,23.67,23.7078,45775,0
+EOCT.US,D,20230613,000000,23.83,23.8748,23.83,23.8748,643,0
+EOCT.US,D,20230614,000000,23.93,23.9778,23.93,23.9778,271,0
+EOCT.US,D,20230615,000000,24.035,24.1351,24.035,24.1351,242,0
+EOCT.US,D,20230616,000000,24.14,24.14,24.0684,24.0684,444,0
+EOCT.US,D,20230620,000000,23.7099,23.7099,23.7099,23.7099,72,0
+EOCT.US,D,20230621,000000,23.6398,23.6398,23.6398,23.6398,65,0
+EOCT.US,D,20230622,000000,23.599,23.599,23.5001,23.5652,4012,0
+EOCT.US,D,20230623,000000,23.276,23.276,23.2748,23.2748,436,0
+EOCT.US,D,20230626,000000,23.3534,23.3534,23.3534,23.3534,45,0
+EOCT.US,D,20230627,000000,23.43,23.5501,23.43,23.5501,381,0
+EOCT.US,D,20230628,000000,23.4181,23.4181,23.4181,23.4181,51,0
+EOCT.US,D,20230629,000000,23.27,23.28,23.26,23.28,1257,0
+EOCT.US,D,20230630,000000,23.4601,23.4852,23.46,23.4852,8912,0
+EOCT.US,D,20230703,000000,23.66,23.72,23.66,23.69,799,0
+EOCT.US,D,20230705,000000,23.575,23.575,23.53,23.5651,15216,0
+EOCT.US,D,20230706,000000,23.32,23.32,23.09,23.1306,8724,0
+EOCT.US,D,20230707,000000,21.06,23.431,21.06,23.3936,1124,0
+EOCT.US,D,20230710,000000,23.29,23.4,23.29,23.3901,2082,0
+EOCT.US,D,20230711,000000,23.6,23.6,23.6,23.6,35,0
+EOCT.US,D,20230712,000000,23.97,24.0202,23.97,24.0202,1809,0
+EOCT.US,D,20230713,000000,24.08,24.28,24.08,24.28,1688,0
+EOCT.US,D,20230714,000000,24.1251,24.1251,24.1251,24.1251,147,0
+EOCT.US,D,20230717,000000,24.1042,24.1455,24.1042,24.1455,1522,0
+EOCT.US,D,20230718,000000,24.06,24.06,23.9601,24.02,1771,0
+EOCT.US,D,20230719,000000,24.07,24.07,23.95,24.0001,4014,0
+EOCT.US,D,20230720,000000,23.9,23.9,23.81,23.8533,4265,0
+EOCT.US,D,20230721,000000,23.875,23.92,23.8166,23.8341,3925,0
+EOCT.US,D,20230724,000000,23.97,24.0956,23.97,24.0939,1182,0
+EOCT.US,D,20230725,000000,24.27,24.3024,24.23,24.2463,1283,0
+EOCT.US,D,20230726,000000,24.27,24.3804,24.26,24.3804,1004,0
+EOCT.US,D,20230727,000000,24.3,24.3,24.1401,24.1401,446,0
+EOCT.US,D,20230728,000000,24.569,24.5698,24.54,24.5698,1526,0
+EOCT.US,D,20230731,000000,24.52,24.5906,24.52,24.59,1007,0
+EOCT.US,D,20230801,000000,24.3436,24.39,24.3404,24.3693,2295,0
+EOCT.US,D,20230802,000000,23.91,23.91,23.8949,23.8949,336,0
+EOCT.US,D,20230803,000000,23.95,24,23.95,23.9698,2530,0
+EOCT.US,D,20230804,000000,24.028,24.028,23.966,23.966,226,0
+EOCT.US,D,20230807,000000,23.92,23.9398,23.92,23.9398,313,0
+EOCT.US,D,20230808,000000,23.575,23.6998,23.565,23.6998,967,0
+EOCT.US,D,20230809,000000,23.71,23.7423,23.71,23.7423,200,0
+EOCT.US,D,20230810,000000,23.9501,23.97,23.7702,23.7702,935,0
+EOCT.US,D,20230811,000000,23.54,23.54,23.41,23.4548,883,0
+EOCT.US,D,20230814,000000,23.32,23.3498,23.32,23.3498,168,0
+EOCT.US,D,20230815,000000,23.109,23.109,23.109,23.109,210,0
+EOCT.US,D,20230816,000000,22.94,23.0298,22.9253,22.9253,839,0
+EOCT.US,D,20230817,000000,23.07,23.07,22.963,22.963,205,0
+EOCT.US,D,20230818,000000,22.79,22.85,22.79,22.8328,1128,0
+EOCT.US,D,20230821,000000,22.79,22.9,22.79,22.9,1188,0
+EOCT.US,D,20230822,000000,22.89,22.89,22.8,22.8091,1338,0
+EOCT.US,D,20230823,000000,23.13,23.17,23.13,23.1437,1080,0
+EOCT.US,D,20230824,000000,23.2065,23.2065,23.0625,23.0625,5303,0
+EOCT.US,D,20230825,000000,23.07,23.1,22.94,23.0698,2875,0
+EOCT.US,D,20230828,000000,23.27,23.31,23.2301,23.2924,4378,0
+EOCT.US,D,20230829,000000,23.5898,23.5898,23.5898,23.5898,178,0
+EOCT.US,D,20230830,000000,23.53,23.53,23.46,23.4867,1957,0
+EOCT.US,D,20230831,000000,23.195,23.23,23.195,23.2116,635,0
+EOCT.US,D,20230901,000000,23.42,23.4707,23.42,23.4707,610,0
+EOCT.US,D,20230905,000000,23.28,23.36,23.2601,23.3078,5455,0
+EOCT.US,D,20230906,000000,23.3374,23.3374,23.1711,23.1711,1605,0
+EOCT.US,D,20230907,000000,22.9138,22.9138,22.9087,22.9087,699,0
+EOCT.US,D,20230908,000000,22.95,22.95,22.945,22.945,406,0
+EOCT.US,D,20230911,000000,23.18,23.2075,23.18,23.2075,1302,0
+EOCT.US,D,20230912,000000,23.19,23.2,23.17,23.2,643,0
+EOCT.US,D,20230913,000000,23.1225,23.1225,23.1225,23.1225,73,0
+EOCT.US,D,20230914,000000,23.3,23.32,23.2501,23.2654,6304,0
+EOCT.US,D,20230915,000000,23.23,23.23,23.1869,23.1869,462,0
+EOCT.US,D,20230918,000000,23.16,23.16,23.1,23.142,4582,0
+EOCT.US,D,20230919,000000,23.021,23.021,23.021,23.021,93,0
+EOCT.US,D,20230920,000000,22.92,22.9335,22.92,22.9335,1472,0
+EOCT.US,D,20230921,000000,22.55,22.5619,22.5267,22.5267,1962,0
+EOCT.US,D,20230922,000000,22.76,22.76,22.66,22.66,2210,0
+EOCT.US,D,20230925,000000,22.68,22.7,22.66,22.6866,696,0
+EOCT.US,D,20230926,000000,22.55,22.55,22.3448,22.3448,16843,0
+EOCT.US,D,20230927,000000,22.3749,22.3749,22.3749,22.3749,218,0
+EOCT.US,D,20230928,000000,22.27,22.463,22.27,22.4249,9678,0
+EOCT.US,D,20230929,000000,22.61,22.61,22.41,22.4543,65242,0
+EOCT.US,D,20231002,000000,22.42,22.42,22.29,22.335,86095,0
+EOCT.US,D,20231003,000000,22.24,22.262,22.1432,22.1743,576108,0
+EOCT.US,D,20231004,000000,22.06,22.2099,21.94,22.16,21364,0
+EOCT.US,D,20231005,000000,22.1325,22.22,22.125,22.22,14593,0
+EOCT.US,D,20231006,000000,22.13,22.43,22.13,22.3852,9395,0
+EOCT.US,D,20231009,000000,22.25,22.515,22.22,22.35,5713,0
+EOCT.US,D,20231010,000000,22.5,22.58,22.5,22.58,8958,0
+EOCT.US,D,20231011,000000,22.56,22.67,22.56,22.67,5440,0
+EOCT.US,D,20231012,000000,22.561,22.561,22.43,22.52,5794,0
+EOCT.US,D,20231013,000000,22.45,22.47,22.35,22.47,3170,0
+EOCT.US,D,20231016,000000,22.382,22.55,22.38,22.5147,7848,0
+EOCT.US,D,20231017,000000,22.46,22.54,22.4108,22.495,8196,0
+EOCT.US,D,20231018,000000,22.38,22.38,22.24,22.287,4799,0
+EOCT.US,D,20231019,000000,22.25,22.2899,22.18,22.2049,3553,0
+EOCT.US,D,20231020,000000,22.02,22.15,22.02,22.05,5680,0
+EOCT.US,D,20231023,000000,22.01,22.1098,22.01,22.0251,19882,0
+EOCT.US,D,20231024,000000,22.216,22.24,22.16,22.232,15925,0
+EOCT.US,D,20231025,000000,22.09,22.0996,21.99,22.05,34232,0
+EOCT.US,D,20231026,000000,21.96,22.01,21.91,21.98,14821,0
+EOCT.US,D,20231027,000000,22.08,22.08,21.9451,21.9451,9666,0
+EOCT.US,D,20231030,000000,22.09,22.22,22.075,22.13,42273,0
+EOCT.US,D,20231031,000000,21.945,22.07,21.93,22.07,71297,0
+EOCT.US,D,20231101,000000,22.09,22.19,22.0532,22.18,10636,0
+EOCT.US,D,20231102,000000,22.38,22.42,22.3284,22.3899,10837,0
+EOCT.US,D,20231103,000000,22.6375,22.72,22.622,22.6895,4154,0
+EOCT.US,D,20231106,000000,22.8692,22.89,22.785,22.83,7051,0
+EOCT.US,D,20231107,000000,22.7,22.79,22.66,22.75,17029,0
+EOCT.US,D,20231108,000000,22.7499,22.83,22.63,22.699,3441,0
+EOCT.US,D,20231109,000000,22.6315,22.75,22.548,22.56,8105,0
+EOCT.US,D,20231110,000000,22.59,22.64,22.51,22.633,4984,0
+EOCT.US,D,20231113,000000,22.59,22.68,22.5105,22.6341,5166,0
+EOCT.US,D,20231114,000000,22.82,23.0101,22.8,23.0101,13467,0
+EOCT.US,D,20231115,000000,23.1585,23.16,23.115,23.144,3698,0
+EOCT.US,D,20231116,000000,23.06,23.07,22.91,22.9559,1906,0
+EOCT.US,D,20231117,000000,22.92,23.01,22.92,22.9552,6122,0
+EOCT.US,D,20231120,000000,23.1087,23.2,23.1087,23.1749,16554,0
+EOCT.US,D,20231121,000000,23.11,23.21,23.03,23.0651,28333,0
+EOCT.US,D,20231122,000000,23.04,23.08,23.04,23.0426,3295,0
+EOCT.US,D,20231124,000000,22.95,23.11,22.95,23.04,18044,0
+EOCT.US,D,20231127,000000,22.96,23.075,22.96,23.0401,7372,0
+EOCT.US,D,20231128,000000,23.165,23.1797,23.1101,23.15,4166,0
+EOCT.US,D,20231129,000000,23.01,23.1,23.01,23.075,6258,0
+EOCT.US,D,20231130,000000,23.16,23.16,23.03,23.1018,12419,0
+EOCT.US,D,20231201,000000,23.14,23.2,23.01,23.165,7981,0
+EOCT.US,D,20231204,000000,22.9922,23.04,22.9501,23.005,9495,0
+EOCT.US,D,20231205,000000,22.89,22.9317,22.86,22.9317,4647,0
+EOCT.US,D,20231206,000000,22.97,23.02,22.905,22.905,1744,0
+EOCT.US,D,20231207,000000,22.9551,22.9551,22.9551,22.9551,354,0
+EOCT.US,D,20231208,000000,22.8811,22.95,22.8811,22.9064,743,0
+EOCT.US,D,20231211,000000,22.95,23.03,22.94,22.985,10606,0
+EOCT.US,D,20231212,000000,22.9386,23.23,22.8901,23.04,21800,0
+EOCT.US,D,20231213,000000,22.93,23.1379,22.8786,23.1379,10365,0
+EOCT.US,D,20231214,000000,23.29,23.39,23.29,23.328,26732,0
+EOCT.US,D,20231215,000000,23.39,23.39,23.2849,23.2849,29676,0
+EOCT.US,D,20231218,000000,23.224,23.3,23.2007,23.2651,3691,0
+EOCT.US,D,20231219,000000,23.4,23.4,23.33,23.375,11242,0
+EOCT.US,D,20231220,000000,23.288,23.3,23.1296,23.1296,8112,0
+EOCT.US,D,20231221,000000,23.29,23.3851,23.29,23.3851,60414,0
+EOCT.US,D,20231222,000000,23.35,23.36,23.26,23.3042,20295,0
+EOCT.US,D,20231226,000000,23.38,23.435,23.38,23.43,26743,0
+EOCT.US,D,20231227,000000,23.46,23.5263,23.45,23.5263,4380,0
+EOCT.US,D,20231228,000000,23.695,23.695,23.59,23.6448,3848,0
+EOCT.US,D,20231229,000000,23.58,23.7299,23.58,23.66,7378,0
+EOCT.US,D,20240102,000000,23.45,23.495,23.4,23.4206,11476,0
+EOCT.US,D,20240103,000000,23.36,23.4116,23.36,23.405,2820,0
+EOCT.US,D,20240104,000000,23.4224,23.4224,23.3649,23.3649,1103,0
+EOCT.US,D,20240105,000000,23.4432,23.4432,23.37,23.385,1058,0
+EOCT.US,D,20240108,000000,23.35,23.4339,23.35,23.4339,23608,0
+EOCT.US,D,20240109,000000,23.2114,23.28,23.18,23.184,3909,0
+EOCT.US,D,20240110,000000,23.22,23.23,23.14,23.15,4709,0
+EOCT.US,D,20240111,000000,23.1546,23.2402,23.1546,23.2402,1430,0
+EOCT.US,D,20240112,000000,23.3,23.3427,23.28,23.296,2533,0
+EOCT.US,D,20240116,000000,22.97,22.9886,22.9,22.9,2366,0
+EOCT.US,D,20240117,000000,22.6576,22.736,22.62,22.736,191363,0
+EOCT.US,D,20240118,000000,22.833,22.85,22.8,22.82,4916,0
+EOCT.US,D,20240119,000000,22.89,22.97,22.89,22.97,891,0
+EOCT.US,D,20240122,000000,22.8541,22.8541,22.85,22.8525,1135,0
+EOCT.US,D,20240123,000000,22.984,23.0228,22.98,23.0228,1566,0
+EOCT.US,D,20240124,000000,23.3,23.31,23.16,23.16,7554,0
+EOCT.US,D,20240125,000000,23.17,23.23,23.13,23.13,5367,0
+EOCT.US,D,20240126,000000,23.18,23.25,23.1635,23.195,2017,0
+EOCT.US,D,20240129,000000,23.11,23.2099,23.11,23.2099,8944,0
+EOCT.US,D,20240130,000000,23,23.0851,23,23.0851,1759,0
+EOCT.US,D,20240131,000000,23.076,23.076,22.95,22.9951,1498,0
+EOCT.US,D,20240201,000000,23.0439,23.16,23.0439,23.13,4326,0
+EOCT.US,D,20240202,000000,23.01,23.0951,23.01,23.0951,929,0
+EOCT.US,D,20240205,000000,23.11,23.11,23.11,23.11,145,0
+EOCT.US,D,20240206,000000,23.3601,23.445,23.36,23.445,9776,0
+EOCT.US,D,20240207,000000,23.4,23.48,23.4,23.455,724,0
+EOCT.US,D,20240208,000000,23.33,23.37,23.33,23.37,567,0
+EOCT.US,D,20240209,000000,23.29,23.4448,23.29,23.4448,5478,0
+EOCT.US,D,20240212,000000,23.5709,23.59,23.53,23.5859,4559,0
+EOCT.US,D,20240213,000000,23.31,23.31,23.226,23.2478,2676,0
+EOCT.US,D,20240214,000000,23.465,23.465,23.43,23.45,2201,0
+EOCT.US,D,20240215,000000,23.49,23.57,23.49,23.5581,628,0
+EOCT.US,D,20240216,000000,23.64,23.64,23.59,23.602,407,0
+EOCT.US,D,20240220,000000,23.62,23.6999,23.6012,23.648,1935,0
+EOCT.US,D,20240221,000000,23.7,23.702,23.64,23.6955,3480,0
+EOCT.US,D,20240222,000000,23.845,23.845,23.8,23.8099,1560,0
+EOCT.US,D,20240223,000000,23.8499,23.8499,23.8499,23.8499,1,0
+EOCT.US,D,20240226,000000,23.774,23.7827,23.73,23.74,7807,0
+EOCT.US,D,20240227,000000,23.78,23.82,23.76,23.7648,3876,0
+EOCT.US,D,20240228,000000,23.6104,23.6104,23.54,23.58,18598,0
+EOCT.US,D,20240229,000000,23.57,23.62,23.57,23.6046,1344,0
+EOCT.US,D,20240301,000000,23.73,23.86,23.73,23.7645,9601,0
+EOCT.US,D,20240304,000000,23.76,23.7868,23.72,23.77,3317,0
+EOCT.US,D,20240305,000000,23.6501,23.6501,23.58,23.625,8136,0
+EOCT.US,D,20240306,000000,23.92,23.92,23.83,23.855,3030,0
+EOCT.US,D,20240307,000000,23.85,23.99,23.84,23.96,6712,0
+EOCT.US,D,20240308,000000,23.89,23.99,23.89,23.94,3188,0
+EOCT.US,D,20240311,000000,23.94,23.9799,23.94,23.9799,173,0
+EOCT.US,D,20240312,000000,24.09,24.15,24.09,24.15,712,0
+EOCT.US,D,20240313,000000,24.1144,24.1144,24.05,24.0961,655,0
+EOCT.US,D,20240314,000000,24.0151,24.0151,24.0151,24.0151,4,0
+EOCT.US,D,20240315,000000,23.9,23.9249,23.89,23.9249,987,0
+EOCT.US,D,20240318,000000,23.97,23.99,23.91,23.9501,9437,0
+EOCT.US,D,20240319,000000,23.81,23.8801,23.81,23.8801,791,0
+EOCT.US,D,20240320,000000,23.8952,24.0087,23.86,24.0087,2957,0
+EOCT.US,D,20240321,000000,24.12,24.12,24.03,24.03,129607,0
+EOCT.US,D,20240322,000000,23.93,23.99,23.92,23.967,33408,0
+EOCT.US,D,20240325,000000,23.972,23.9832,23.94,23.9758,46174,0
+EOCT.US,D,20240326,000000,24,24.01,23.96,23.9798,6425,0
+EOCT.US,D,20240327,000000,23.95,23.95,23.95,23.95,635,0
+EOCT.US,D,20240328,000000,24.0701,24.09,24.0701,24.0849,1020,0
+EOCT.US,D,20240401,000000,24.69,25.09,24.04,24.05,9363,0
+EOCT.US,D,20240402,000000,24.1494,24.1494,24.0901,24.1399,3740,0
+EOCT.US,D,20240403,000000,24,24.1657,24,24.1657,1152,0
+EOCT.US,D,20240404,000000,24.26,24.26,24.0301,24.0878,8516,0
+EOCT.US,D,20240405,000000,24.13,24.13,24.12,24.12,3284,0
+EOCT.US,D,20240408,000000,24.2003,24.2497,24.2003,24.2497,618,0
+EOCT.US,D,20240409,000000,24.26,24.3799,24.26,24.3651,2217,0
+EOCT.US,D,20240410,000000,24.08,24.112,24.06,24.1048,3839,0
+EOCT.US,D,20240411,000000,24.1,24.24,24.1,24.24,4297,0
+EOCT.US,D,20240412,000000,23.87,23.8701,23.85,23.85,2289,0
+EOCT.US,D,20240415,000000,23.9,23.9,23.7378,23.7501,578,0
+EOCT.US,D,20240416,000000,23.5,23.555,23.4701,23.555,6359,0
+EOCT.US,D,20240417,000000,23.54,23.54,23.52,23.5344,2011,0
+EOCT.US,D,20240418,000000,23.63,23.63,23.54,23.5899,2325,0
+EOCT.US,D,20240419,000000,23.48,23.55,23.46,23.47,2802,0
+EOCT.US,D,20240422,000000,23.56,23.7149,23.55,23.7149,4694,0
+EOCT.US,D,20240423,000000,23.8,23.8499,23.8,23.8499,126,0
+EOCT.US,D,20240424,000000,23.87,23.92,23.81,23.9048,6542,0
+EOCT.US,D,20240425,000000,23.84,23.9202,23.84,23.9202,1689,0
+EOCT.US,D,20240426,000000,24.1,24.1285,24.1,24.1285,762,0
+EOCT.US,D,20240429,000000,24.2851,24.2851,24.2851,24.2851,157,0
+EOCT.US,D,20240430,000000,24.09,24.13,24.0626,24.0626,685,0
+EOCT.US,D,20240501,000000,24.02,24.19,24.02,24.0711,741,0
+EOCT.US,D,20240502,000000,24.4,24.5051,24.4,24.5051,1423,0
+EOCT.US,D,20240503,000000,24.59,24.71,24.59,24.6794,2293,0
+EOCT.US,D,20240506,000000,24.6939,24.6939,24.6939,24.6939,35,0
+EOCT.US,D,20240507,000000,24.56,24.6197,24.56,24.6197,594,0
+EOCT.US,D,20240508,000000,24.57,24.63,24.57,24.63,1948,0
+EOCT.US,D,20240509,000000,24.63,24.647,24.61,24.62,3730,0
+EOCT.US,D,20240510,000000,24.7,24.72,24.67,24.72,3231,0
+EOCT.US,D,20240513,000000,24.81,24.8419,24.81,24.8419,603,0
+EOCT.US,D,20240514,000000,24.91,24.9304,24.85,24.9304,1142,0
+EOCT.US,D,20240515,000000,25.091,25.091,25.091,25.091,194,0
+EOCT.US,D,20240516,000000,25.15,25.1548,25.1201,25.1548,799,0
+EOCT.US,D,20240517,000000,25.2208,25.2208,25.19,25.2201,458,0
+EOCT.US,D,20240520,000000,25.14,25.1699,25.13,25.1699,2259,0
+EOCT.US,D,20240521,000000,25.08,25.08,25.0307,25.06,682,0
+EOCT.US,D,20240522,000000,25.0204,25.0204,25.0204,25.0204,145,0
+EOCT.US,D,20240523,000000,24.96,24.97,24.8885,24.91,2194,0
+EOCT.US,D,20240524,000000,24.98,25.03,24.94,24.96,15995,0
+EOCT.US,D,20240528,000000,24.93,24.9431,24.89,24.91,3190,0
+EOCT.US,D,20240529,000000,24.665,24.6767,24.6502,24.6502,1045,0
+EOCT.US,D,20240530,000000,24.58,24.6071,24.58,24.6071,224,0
+EOCT.US,D,20240531,000000,24.36,24.4165,24.36,24.4165,748,0
+EOCT.US,D,20240603,000000,24.6,24.63,24.58,24.63,5258,0
+EOCT.US,D,20240604,000000,24.26,24.3556,24.26,24.3556,280,0
+EOCT.US,D,20240605,000000,24.5,24.6652,24.5,24.6652,132,0
+EOCT.US,D,20240606,000000,24.79,24.79,24.72,24.7505,3298,0
+EOCT.US,D,20240607,000000,24.62,24.62,24.5501,24.5501,428,0
+EOCT.US,D,20240610,000000,24.64,24.6551,24.64,24.6551,152,0
+EOCT.US,D,20240611,000000,24.6399,24.6399,24.49,24.5894,3694,0
+EOCT.US,D,20240612,000000,24.83,24.83,24.8083,24.8083,679,0
+EOCT.US,D,20240613,000000,24.75,24.7599,24.66,24.7599,741,0
+EOCT.US,D,20240614,000000,24.75,24.7801,24.73,24.7801,2384,0
+EOCT.US,D,20240617,000000,24.82,24.92,24.82,24.92,588,0
+EOCT.US,D,20240618,000000,25.04,25.09,25.04,25.09,279,0
+EOCT.US,D,20240620,000000,25.07,25.07,25.05,25.0699,773,0
+EOCT.US,D,20240621,000000,25.02,25.04,25.001,25.014,1316,0
+EOCT.US,D,20240624,000000,25.08,25.08,25.0349,25.0349,591,0
+EOCT.US,D,20240625,000000,24.92,24.9749,24.92,24.9749,1086,0
+EOCT.US,D,20240626,000000,24.94,24.95,24.9,24.9485,10475,0
+EOCT.US,D,20240627,000000,25.02,25.02,24.92,24.9551,5154,0
+EOCT.US,D,20240628,000000,25.0452,25.06,24.9852,24.9852,21926,0
+EOCT.US,D,20240701,000000,25.05,25.05,25.01,25.0201,3995,0
+EOCT.US,D,20240702,000000,24.87,25.1,24.87,25.1,2855,0
+EOCT.US,D,20240703,000000,25.27,25.3624,25.27,25.3624,2894,0
+EOCT.US,D,20240705,000000,25.41,25.4699,25.41,25.4699,329,0
+EOCT.US,D,20240708,000000,25.46,25.49,25.44,25.458,697,0
+EOCT.US,D,20240709,000000,25.41,25.58,25.41,25.565,10074,0
+EOCT.US,D,20240710,000000,25.62,25.65,25.58,25.65,3228,0
+EOCT.US,D,20240711,000000,25.83,25.83,25.7,25.74,23159,0
+EOCT.US,D,20240712,000000,25.8444,25.8444,25.8139,25.8139,5267,0
+EOCT.US,D,20240715,000000,25.71,25.71,25.6352,25.6352,1100,0
+EOCT.US,D,20240716,000000,25.69,25.7543,25.69,25.7543,1773,0
+EOCT.US,D,20240717,000000,25.52,25.52,25.43,25.482,1709,0
+EOCT.US,D,20240718,000000,25.3773,25.3773,25.29,25.29,793,0
+EOCT.US,D,20240719,000000,25.1,25.118,25.09,25.1004,2797,0
+EOCT.US,D,20240722,000000,25.2,25.32,25.18,25.2651,4431,0
+EOCT.US,D,20240723,000000,25.05,25.11,25.05,25.0949,878,0
+EOCT.US,D,20240724,000000,24.94,24.94,24.78,24.78,123,0
+EOCT.US,D,20240725,000000,24.69,24.776,24.67,24.7039,2429,0
+EOCT.US,D,20240726,000000,24.8,24.9676,24.8,24.8993,2289,0
+EOCT.US,D,20240729,000000,24.802,24.8444,24.7619,24.8444,2265,0
+EOCT.US,D,20240730,000000,24.7551,24.7551,24.7551,24.7551,1,0
+EOCT.US,D,20240731,000000,25.156,25.227,25.12,25.2124,10607,0
+EOCT.US,D,20240801,000000,24.85,24.88,24.79,24.8399,720,0
+EOCT.US,D,20240802,000000,24.53,24.5414,24.5,24.5414,12696,0
+EOCT.US,D,20240805,000000,23.9983,23.9983,23.9983,23.9983,88,0
+EOCT.US,D,20240806,000000,24.09,24.096,24.09,24.0953,6177,0
+EOCT.US,D,20240807,000000,24.5,24.5322,24.191,24.2325,1369,0
+EOCT.US,D,20240808,000000,24.64,24.6577,24.64,24.6577,291,0
+EOCT.US,D,20240809,000000,24.69,24.7801,24.69,24.7801,307,0
+EOCT.US,D,20240812,000000,24.81,24.9,24.81,24.8604,2887,0
+EOCT.US,D,20240813,000000,25.03,25.0803,25.03,25.0803,1100,0
+EOCT.US,D,20240814,000000,24.9757,24.9757,24.9757,24.9757,1,0
+EOCT.US,D,20240815,000000,25.22,25.237,25.2,25.237,882,0
+EOCT.US,D,20240816,000000,25.43,25.486,25.43,25.486,2766,0
+EOCT.US,D,20240819,000000,25.7007,25.7007,25.7007,25.7007,169,0
+EOCT.US,D,20240820,000000,25.5007,25.54,25.5007,25.5392,1092,0
+EOCT.US,D,20240821,000000,25.6,25.63,25.59,25.63,23190,0
+EOCT.US,D,20240822,000000,25.406,25.406,25.3404,25.3404,662,0
+EOCT.US,D,20240823,000000,25.524,25.72,25.524,25.72,266,0
+EOCT.US,D,20240826,000000,25.4901,25.56,25.4901,25.535,3990,0
+EOCT.US,D,20240827,000000,25.54,25.575,25.54,25.575,493,0
+EOCT.US,D,20240828,000000,25.51,25.51,25.3501,25.4235,913,0
+EOCT.US,D,20240829,000000,25.53,25.53,25.4409,25.4409,578,0
+EOCT.US,D,20240830,000000,25.55,25.57,25.46,25.4996,1761,0
+EOCT.US,D,20240903,000000,25.28,25.28,25.0099,25.0099,2775,0
+EOCT.US,D,20240904,000000,25.09,25.1,24.96,25.0021,914,0
+EOCT.US,D,20240905,000000,25.07,25.08,24.96,25.0304,2331,0
+EOCT.US,D,20240906,000000,25.03,25.03,24.6149,24.6149,607,0
+EOCT.US,D,20240909,000000,24.73,24.774,24.73,24.7722,26775,0
+EOCT.US,D,20240910,000000,24.68,24.7005,24.68,24.7005,546,0
+EOCT.US,D,20240911,000000,24.72,24.8619,24.72,24.8619,814,0
+EOCT.US,D,20240912,000000,24.944,25.0614,24.93,25.0614,2281,0
+EOCT.US,D,20240913,000000,25.17,25.17,25.1599,25.1599,174,0
+EOCT.US,D,20240916,000000,25.23,25.265,25.174,25.265,473,0
+EOCT.US,D,20240917,000000,25.26,25.2806,25.26,25.2806,2088,0
+EOCT.US,D,20240918,000000,25.392,25.392,25.2128,25.2128,1410,0
+EOCT.US,D,20240919,000000,25.5301,25.7699,25.5301,25.7318,1359,0
+EOCT.US,D,20240920,000000,25.65,25.65,25.6301,25.64,1757,0
+EOCT.US,D,20240923,000000,25.9,25.9,25.88,25.8836,8818,0
+EOCT.US,D,20240924,000000,26.535,26.64,26.46,26.5907,1731,0
+EOCT.US,D,20240925,000000,26.66,26.66,26.4,26.44,9675,0
+EOCT.US,D,20240926,000000,26.65,26.87,26.65,26.8342,10588,0
+EOCT.US,D,20240927,000000,26.8492,26.89,26.82,26.8444,13921,0
+EOCT.US,D,20240930,000000,26.8804,26.9199,26.83,26.875,44978,0
+EOCT.US,D,20241001,000000,27.02,27.02,26.79,26.98,336487,0
+EOCT.US,D,20241002,000000,27.28,27.28,27.1201,27.2499,30603,0
+EOCT.US,D,20241003,000000,26.99,27.11,26.97,27.07,13219,0
+EOCT.US,D,20241004,000000,27.11,27.16,27.09,27.1302,24160,0
+EOCT.US,D,20241007,000000,27.22,27.26,27.135,27.2199,19793,0
+EOCT.US,D,20241008,000000,26.9,26.91,26.72,26.8664,29038,0
+EOCT.US,D,20241009,000000,26.74,26.83,26.74,26.81,8316,0
+EOCT.US,D,20241010,000000,26.81,26.9,26.74,26.8387,40005,0
+EOCT.US,D,20241011,000000,26.92,26.98,26.88,26.9449,7940,0
+EOCT.US,D,20241014,000000,27,27,26.89,26.9299,4247,0
+EOCT.US,D,20241015,000000,26.83,26.83,26.6077,26.6248,13140,0
+EOCT.US,D,20241016,000000,26.77,26.82,26.7101,26.78,29409,0
+EOCT.US,D,20241017,000000,26.74,26.76,26.67,26.74,7067,0
+EOCT.US,D,20241018,000000,26.93,26.93,26.88,26.8948,41514,0
+EOCT.US,D,20241021,000000,26.7777,26.8,26.7,26.7648,11771,0
+EOCT.US,D,20241022,000000,26.7899,26.8,26.72,26.79,20955,0
+EOCT.US,D,20241023,000000,26.7292,26.73,26.6,26.7101,6030,0
+EOCT.US,D,20241024,000000,26.61,26.68,26.5901,26.6101,5655,0
+EOCT.US,D,20241025,000000,26.75,26.78,26.63,26.668,4665,0
+EOCT.US,D,20241028,000000,26.61,26.7,26.61,26.685,5855,0
+EOCT.US,D,20241029,000000,26.74,26.74,26.6304,26.67,75432,0
+EOCT.US,D,20241030,000000,26.52,26.58,26.4601,26.4954,10992,0
+EOCT.US,D,20241031,000000,26.36,26.44,26.32,26.44,9413,0
+EOCT.US,D,20241101,000000,26.5291,26.58,26.419854,26.44,18347,0
+EOCT.US,D,20241104,000000,26.584,26.61,26.51,26.5249,4413,0
+EOCT.US,D,20241105,000000,26.71,26.75,26.64,26.685,14648,0
+EOCT.US,D,20241106,000000,26.5199,26.5899,26.4494,26.535,3594,0
+EOCT.US,D,20241107,000000,26.81,26.8999,26.77,26.8999,8409,0
+EOCT.US,D,20241108,000000,26.66,26.67,26.445,26.5,12984,0
+EOCT.US,D,20241111,000000,26.45,26.5,26.37,26.43,13767,0
+EOCT.US,D,20241112,000000,26.21,26.22,26.08,26.1782,9550,0
+EOCT.US,D,20241113,000000,26.09,26.2,26.09,26.1,6425,0
+EOCT.US,D,20241114,000000,26.045,26.0575,25.98,26.005,3255,0
+EOCT.US,D,20241115,000000,26.04,26.04,25.9946,25.9946,5282,0
+EOCT.US,D,20241118,000000,26.08,26.14,26.075,26.0954,3692,0
+EOCT.US,D,20241119,000000,26.09,26.16,26.09,26.132,5424,0
+EOCT.US,D,20241120,000000,26.08,26.19,26,26.11,8869,0
+EOCT.US,D,20241121,000000,26.06,26.114,25.96,26.0362,20265,0
+EOCT.US,D,20241122,000000,26.06,26.09,25.9709,26.0401,414080,0
+EOCT.US,D,20241125,000000,26.1257,26.1399,25.99,26.1,8832,0
+EOCT.US,D,20241126,000000,26.09,26.09,25.96,26.015,11841,0
+EOCT.US,D,20241127,000000,26.0457,26.14,25.99,26.03,9700,0
+EOCT.US,D,20241129,000000,26.022,26.05,26.022,26.05,411,0
+EOCT.US,D,20241202,000000,26.06,26.15,26.031,26.1302,204857,0
+EOCT.US,D,20241203,000000,26.049,26.17,26.049,26.1512,7603,0
+EOCT.US,D,20241204,000000,26.1893,26.23,26.13,26.23,22297,0
+EOCT.US,D,20241205,000000,26.265,26.31,26.21,26.2701,11735,0
+EOCT.US,D,20241206,000000,26.3328,26.3355,26.24,26.245,5699,0
+EOCT.US,D,20241209,000000,26.6417,26.6417,26.545,26.5532,6970,0
+EOCT.US,D,20241210,000000,26.389,26.46,26.28,26.31,38247,0
+EOCT.US,D,20241211,000000,26.35,26.399,26.31,26.345,8935,0
+EOCT.US,D,20241212,000000,26.31,26.35,26.26,26.295,17846,0
+EOCT.US,D,20241213,000000,26.29,26.34,26.24,26.3157,17597,0
+EOCT.US,D,20241216,000000,26.3,26.36,26.23,26.26,16871,0
+EOCT.US,D,20241217,000000,26.21,26.2899,26.1701,26.2348,12311,0
+EOCT.US,D,20241218,000000,26.2576,26.28,25.6946,25.96,25510,0
+EOCT.US,D,20241219,000000,26.09,26.09,25.9535,25.9749,14208,0
+EOCT.US,D,20241220,000000,25.99,26.11,25.9009,26.054,12031,0
+EOCT.US,D,20241223,000000,25.9885,26.12,25.9885,26.11,7893,0
+EOCT.US,D,20241224,000000,26.12,26.19,26.12,26.1201,10319,0
+EOCT.US,D,20241226,000000,26.095,26.1199,26.0787,26.085,5704,0
+EOCT.US,D,20241227,000000,26.0399,26.11,25.9776,26.045,14309,0
+EOCT.US,D,20241230,000000,25.9362,25.9966,25.925,25.97,3977,0
+EOCT.US,D,20241231,000000,25.95,25.97,25.87,25.9444,12403,0
+EOCT.US,D,20250102,000000,25.8603,25.99,25.8301,25.95,4577,0
+EOCT.US,D,20250103,000000,26,26.05,25.96,25.9959,10016,0
+EOCT.US,D,20250106,000000,26.15,26.2289,26,26.04,6990,0
+EOCT.US,D,20250107,000000,26.06,26.06,25.9,25.934,9919,0
+EOCT.US,D,20250108,000000,25.901,25.901,25.82,25.852,17282,0
+EOCT.US,D,20250110,000000,25.727,25.727,25.64,25.6507,6871,0
+EOCT.US,D,20250113,000000,25.55,25.6051,25.51,25.6051,25404,0
+EOCT.US,D,20250114,000000,25.72,25.7578,25.67,25.7251,8029,0
+EOCT.US,D,20250115,000000,25.88,25.9197,25.84,25.9,6080,0
+EOCT.US,D,20250116,000000,25.9149,25.9149,25.8772,25.8848,6298,0
+EOCT.US,D,20250117,000000,26.08,26.0889,25.9,26.02,4189,0
+EOCT.US,D,20250121,000000,26.0415,26.164,26.04,26.15,1986,0
+EOCT.US,D,20250122,000000,26.14,26.194,26.13,26.1758,5914,0
+EOCT.US,D,20250123,000000,26.1,26.24,26.1,26.1989,6043,0
+EOCT.US,D,20250124,000000,26.23,26.305,26.2,26.2626,36560,0
+EOCT.US,D,20250127,000000,26.095,26.104,26.01,26.0561,5588,0
+EOCT.US,D,20250128,000000,26.06,26.1335,26.0059,26.1335,4178,0
+EOCT.US,D,20250129,000000,26.193,26.193,26.121,26.1337,2154,0
+EOCT.US,D,20250130,000000,26.28,26.3567,26.251,26.342,3746,0
+EOCT.US,D,20250131,000000,26.37,26.4075,26.16,26.2001,7298,0
+EOCT.US,D,20250203,000000,26,26.1791,26,26.1187,4035,0
+EOCT.US,D,20250204,000000,26.2494,26.4101,26.22,26.3482,31448,0
+EOCT.US,D,20250205,000000,26.2601,26.39,26.2601,26.3153,124610,0
+EOCT.US,D,20250206,000000,26.41,26.41,26.3012,26.369,9295,0
+EOCT.US,D,20250207,000000,26.51,26.51,26.3557,26.3557,5680,0
+EOCT.US,D,20250210,000000,26.52,26.57,26.42,26.57,8345,0
+EOCT.US,D,20250211,000000,26.49,26.53,26.33,26.45,7060,0
+EOCT.US,D,20250212,000000,26.448,26.5999,26.448,26.5554,7214,0
+EOCT.US,D,20250213,000000,26.5389,26.66,26.5389,26.62,16083,0
+EOCT.US,D,20250214,000000,26.715,26.79,26.6705,26.7604,7839,0
+EOCT.US,D,20250218,000000,26.9,26.93,26.8309,26.8557,11153,0
+EOCT.US,D,20250219,000000,26.85,26.86,26.7739,26.824,8851,0
+EOCT.US,D,20250220,000000,26.9211,26.9999,26.9211,26.9842,2569,0
+EOCT.US,D,20250221,000000,26.97,26.97,26.86,26.8846,4137,0
+EOCT.US,D,20250224,000000,26.7686,26.78,26.71,26.75,11355,0
+EOCT.US,D,20250225,000000,26.735,26.76,26.64,26.68,15099,0
+EOCT.US,D,20250226,000000,26.95,26.99,26.69,26.69,21274,0
+EOCT.US,D,20250227,000000,26.709,26.75,26.56,26.5955,4141,0
+EOCT.US,D,20250228,000000,26.39,26.439,26.2908,26.4008,3360,0
+EOCT.US,D,20250303,000000,26.49,26.5,26.26,26.26,83612,0
+EOCT.US,D,20250304,000000,26.29,26.508,26.29,26.399,3736,0
+EOCT.US,D,20250305,000000,26.65,26.8688,26.632,26.817,24799,0
+EOCT.US,D,20250306,000000,26.85,26.85,26.67,26.727,55856,0
+EOCT.US,D,20250307,000000,26.8,26.8387,26.7,26.7845,10430,0
+EOCT.US,D,20250310,000000,26.57,26.65,26.37,26.52,8148,0
+EOCT.US,D,20250311,000000,26.52,26.66,26.45,26.5976,17138,0
+EOCT.US,D,20250312,000000,26.6424,26.7188,26.59,26.665,38253,0
+EOCT.US,D,20250313,000000,26.4912,26.6754,26.4912,26.6002,7116,0
+EOCT.US,D,20250314,000000,26.815,26.9,26.7622,26.89,24562,0
+EOCT.US,D,20250317,000000,26.94,27.155,26.94,27.1354,8380,0
+EOCT.US,D,20250318,000000,27.0689,27.0999,26.9604,27.0409,14331,0
+EOCT.US,D,20250319,000000,27.08,27.129,27.0006,27.0796,14314,0
+EOCT.US,D,20250320,000000,26.989,27.0599,26.88,26.935,34825,0
+EOCT.US,D,20250321,000000,26.87,26.925,26.7985,26.92,7658,0
+EOCT.US,D,20250324,000000,26.924,27,26.92,26.9206,73661,0
+EOCT.US,D,20250325,000000,26.99,26.99,26.91,26.9306,6078,0
+EOCT.US,D,20250326,000000,26.89,26.89,26.78,26.8206,23964,0
+EOCT.US,D,20250327,000000,26.9099,26.93,26.82,26.9085,12911,0
+EOCT.US,D,20250328,000000,26.66,26.7,26.561,26.6258,5102,0
+EOCT.US,D,20250331,000000,26.53,26.64,26.488,26.64,28403,0
+EOCT.US,D,20250401,000000,26.53,26.71,26.53,26.6507,27493,0
+EOCT.US,D,20250402,000000,26.69,26.72,26.6,26.6767,6543,0
+EOCT.US,D,20250403,000000,26.5399,26.5399,26.41,26.4703,22516,0
+EOCT.US,D,20250404,000000,25.87,25.8839,25.635,25.7606,8269,0
+EOCT.US,D,20250407,000000,25.06,25.54,24.89,25.0914,15013,0
+EOCT.US,D,20250408,000000,25.4212,25.54,24.8311,24.9241,7915,0
+EOCT.US,D,20250409,000000,24.9586,25.965,24.8903,25.8408,13153,0
+EOCT.US,D,20250410,000000,25.7035,25.7687,25.41,25.5789,6395,0
+EOCT.US,D,20250411,000000,25.76,25.9861,25.76,25.9861,20115,0
+EOCT.US,D,20250414,000000,26.16,26.215,25.96,26.1808,6192,0
+EOCT.US,D,20250415,000000,26.03,26.2,26.03,26.1652,4964,0
+EOCT.US,D,20250416,000000,25.97,26.1136,25.88,25.9723,4207,0
+EOCT.US,D,20250417,000000,26.09,26.14,26.04,26.0608,7558,0
+EOCT.US,D,20250421,000000,26.12,26.12,25.92,26.0532,444490,0
+EOCT.US,D,20250422,000000,26.15,26.3,26.15,26.2469,2559,0
+EOCT.US,D,20250423,000000,26.445,26.5099,26.3562,26.3562,4415,0
+EOCT.US,D,20250424,000000,26.52,26.61,26.4618,26.5626,23631,0
+EOCT.US,D,20250425,000000,26.54,26.63,26.42,26.58,25530,0
+EOCT.US,D,20250428,000000,26.6,26.67,26.47,26.5603,11828,0
+EOCT.US,D,20250430,000000,26.516,26.6361,26.516,26.6361,1717,0
+EOCT.US,D,20250501,000000,26.72,26.72,26.61,26.66,13377,0
+EOCT.US,D,20250502,000000,27.05,27.0699,26.96,27.02,17058,0
+EOCT.US,D,20250505,000000,27.16,27.165,27.1213,27.1213,1257,0
+EOCT.US,D,20250506,000000,27.08,27.13,27.0101,27.0714,4738,0
+EOCT.US,D,20250507,000000,26.95,26.9692,26.81,26.9117,6542,0
+EOCT.US,D,20250508,000000,26.9026,26.97,26.82,26.8629,7566,0
+EOCT.US,D,20250509,000000,26.96,27.01,26.9211,26.9696,97450,0
+EOCT.US,D,20250512,000000,27.21,27.2826,27.21,27.2715,6044,0
+EOCT.US,D,20250513,000000,27.21,27.39,27.18,27.3048,12246,0
+EOCT.US,D,20250514,000000,27.44,27.44,27.35,27.35,8918,0
+EOCT.US,D,20250515,000000,27.38,27.39,27.321,27.3683,4580,0
+EOCT.US,D,20250516,000000,27.291,27.3628,27.291,27.3628,528,0
+EOCT.US,D,20250519,000000,27.3715,27.3951,27.34,27.3951,3616,0
+EOCT.US,D,20250520,000000,27.39,27.4,27.345,27.3599,4805,0
+EOCT.US,D,20250521,000000,27.4,27.49,27.3252,27.3252,8252,0
+EOCT.US,D,20250522,000000,27.3,27.37,27.21,27.31,11188,0
+EOCT.US,D,20250523,000000,27.335,27.335,27.3212,27.3212,393,0
+EOCT.US,D,20250527,000000,27.31,27.32,27.23,27.27,10044,0
+EOCT.US,D,20250528,000000,27.29,27.29,27.2113,27.2113,3205,0
+EOCT.US,D,20250529,000000,27.24,27.31,27.23,27.3017,10389,0
+EOCT.US,D,20250530,000000,27.1119,27.15,27.04,27.1072,12842,0
+EOCT.US,D,20250602,000000,27.08,27.22,27.08,27.195,8247,0
+EOCT.US,D,20250603,000000,27.16,27.28,27.16,27.222,321655,0
+EOCT.US,D,20250604,000000,27.39,27.49,27.38,27.4458,4571,0
+EOCT.US,D,20250605,000000,27.48,27.58,27.48,27.506,143110,0
+EOCT.US,D,20250606,000000,27.48,27.6069,27.47,27.5765,19790,0
+EOCT.US,D,20250609,000000,27.59,27.8,27.59,27.7306,11492,0
+EOCT.US,D,20250610,000000,27.83,27.83,27.75,27.8212,1348,0
+EOCT.US,D,20250611,000000,27.93,27.98,27.855,27.8993,6519,0
+EOCT.US,D,20250612,000000,27.92,28.01,27.8712,27.9313,4581,0
+EOCT.US,D,20250613,000000,27.67,27.74,27.5601,27.5871,9182,0
+EOCT.US,D,20250616,000000,27.97,28.0099,27.8337,27.8522,4098,0
+EOCT.US,D,20250617,000000,27.79,27.79,27.595,27.6202,3575,0
+EOCT.US,D,20250618,000000,27.69,27.6999,27.59,27.5997,8365,0
+EOCT.US,D,20250620,000000,27.53,27.57,27.495,27.5341,7154,0
+EOCT.US,D,20250623,000000,27.55,27.63,27.54,27.6157,4032,0
+EOCT.US,D,20250624,000000,28.07,28.1685,28.03,28.0462,7593,0
+EOCT.US,D,20250625,000000,28.075,28.18,28.075,28.1711,2991,0
+EOCT.US,D,20250626,000000,28.2148,28.35,28.2148,28.2753,6715,0
+EOCT.US,D,20250627,000000,28.27,28.31,28.1265,28.1975,4454,0
+EOCT.US,D,20250630,000000,28.1894,28.2999,27.99,28.2608,28573,0
+EOCT.US,D,20250701,000000,28.3194,28.33,28.15,28.305,99197,0
+EOCT.US,D,20250702,000000,28.3,28.3725,28.29,28.3725,4053,0
+EOCT.US,D,20250703,000000,28.45,28.455,28.45,28.4518,2859,0
+EOCT.US,D,20250707,000000,28.25,28.2662,28.1101,28.1765,7877,0
+EOCT.US,D,20250708,000000,28.24,28.3679,28.24,28.3098,1288,0
+EOCT.US,D,20250709,000000,28.21,28.32,28.19,28.2891,24397,0
+EOCT.US,D,20250710,000000,28.2854,28.2854,28.26,28.2758,2744,0
+EOCT.US,D,20250711,000000,28.28,28.3,28.2001,28.229,11911,0
+EOCT.US,D,20250714,000000,28.22,28.29,28.22,28.2688,3632,0
+EOCT.US,D,20250715,000000,28.44,28.53,28.41,28.4804,9920,0
+EOCT.US,D,20250716,000000,28.5124,28.59,28.36,28.5632,6784,0
+EOCT.US,D,20250717,000000,28.61,28.75,28.61,28.75,2136,0
+EOCT.US,D,20250718,000000,28.7,28.7,28.59,28.6,11312,0
+EOCT.US,D,20250721,000000,28.77,28.91,28.7,28.805,1986,0
+EOCT.US,D,20250722,000000,28.64,28.83,28.64,28.8008,13245,0
+EOCT.US,D,20250723,000000,28.92,29.08,28.92,29.0448,9285,0
+EOCT.US,D,20250724,000000,28.92,28.94,28.88,28.9192,3170,0
+EOCT.US,D,20250725,000000,28.77,28.86,28.77,28.86,8683,0
+EOCT.US,D,20250728,000000,28.65,28.6587,28.63,28.6587,7431,0
+EOCT.US,D,20250729,000000,28.68,28.7499,28.65,28.7051,1270,0
+EOCT.US,D,20250730,000000,28.65,28.65,28.4446,28.5027,1719,0
+EOCT.US,D,20250731,000000,28.42,28.42,28.3688,28.3688,637,0
+EOCT.US,D,20250801,000000,28.22,28.2272,28.12,28.2044,3495,0
+EOCT.US,D,20250804,000000,28.45,28.519,28.38,28.4,11254,0
+EOCT.US,D,20250805,000000,28.53,28.6167,28.41,28.5266,25136,0
+EOCT.US,D,20250806,000000,28.51,28.6899,28.49,28.6486,12449,0
+EOCT.US,D,20250807,000000,28.83,28.8491,28.76,28.8491,1324,0
+EOCT.US,D,20250808,000000,28.79,28.8394,28.78,28.8186,1799,0
+EOCT.US,D,20250811,000000,28.76,28.7862,28.7521,28.7521,2605,0
+EOCT.US,D,20250812,000000,28.85,29.11,28.85,29.0723,2350,0
+EOCT.US,D,20250813,000000,29.34,29.42,29.28,29.3392,20822,0
+EOCT.US,D,20250814,000000,28.98,29.0406,28.98,29.0406,14512,0
+EOCT.US,D,20250815,000000,29.08,29.1273,29.02,29.0736,1224,0
+EOCT.US,D,20250818,000000,29.15,29.24,29.15,29.2093,19028,0
+EOCT.US,D,20250819,000000,29.19,29.32,28.9617,29.0086,4397,0
+EOCT.US,D,20250820,000000,28.891,28.98,28.89,28.94,2182,0
+EOCT.US,D,20250821,000000,28.92,28.999,28.775756,28.9424,1661,0
+EOCT.US,D,20250822,000000,29.27,29.39,29.27,29.385,1049,0
+EOCT.US,D,20250825,000000,29.4333,29.4333,29.29,29.2909,19686,0
+EOCT.US,D,20250826,000000,29.17,29.2283,29.17,29.2283,74672,0
+EOCT.US,D,20250827,000000,28.97,29.05,28.87,29.0014,14361,0
+EOCT.US,D,20250828,000000,29.02,29.1934,29.0129,29.1131,3027,0
+EOCT.US,D,20250829,000000,29.001,29.03,29.001,29.005,1415,0
+EOCT.US,D,20250902,000000,28.99,29.0399,28.875,29.0077,4983,0
+EOCT.US,D,20250903,000000,29.125,29.1395,29.0501,29.1395,3607,0
+EOCT.US,D,20250904,000000,29,29.06,28.9,29.0279,15360,0
+EOCT.US,D,20250905,000000,29.41,29.41,29.243,29.3572,3756,0
+EOCT.US,D,20250908,000000,29.4601,29.597,29.4601,29.597,503,0
+EOCT.US,D,20250909,000000,29.8199,29.8199,29.72,29.7251,3024,0
+EOCT.US,D,20250910,000000,29.985,30.0699,29.9,29.9089,3470,0
+EOCT.US,D,20250911,000000,30.2023,30.3299,30.2023,30.2717,6407,0
+EOCT.US,D,20250912,000000,30.33,30.3599,30.17,30.3054,3061,0
+EOCT.US,D,20250915,000000,30.46,30.48,30.38,30.4317,7211,0
+EOCT.US,D,20250916,000000,30.53,30.57,30.46,30.5326,10088,0
+EOCT.US,D,20250917,000000,30.67,30.6888,30.5245,30.5975,10563,0
+EOCT.US,D,20250918,000000,30.55,30.62,30.5,30.62,1914,0
+EOCT.US,D,20250919,000000,30.61,30.64,30.53,30.6159,6147,0
+EOCT.US,D,20250922,000000,30.67,30.7489,30.61,30.7087,8834,0
+EOCT.US,D,20250923,000000,30.72,30.82,30.7085,30.7247,2618,0
+EOCT.US,D,20250924,000000,30.76,30.7773,30.62,30.6799,11254,0
+EOCT.US,D,20250925,000000,30.64,30.67,30.5501,30.62,48069,0
+EOCT.US,D,20250926,000000,30.48,30.6774,30.48,30.6111,3351,0
+EOCT.US,D,20250929,000000,30.8264,30.9,30.78,30.78,76558,0
+EOCT.US,D,20250930,000000,30.8876,31.09,30.82,31.09,147246,0
+EOCT.US,D,20251001,000000,31.02,31.13,30.98,31.077,330248,0
+EOCT.US,D,20251002,000000,31.14,31.4,31.05,31.1555,62022,0
+EOCT.US,D,20251003,000000,31.2787,31.31,31.0901,31.205,29173,0
+EOCT.US,D,20251006,000000,31.2325,31.29,31.18,31.2316,43878,0
+EOCT.US,D,20251007,000000,31.28,31.28,31.07,31.0897,23780,0
+EOCT.US,D,20251008,000000,31.19,31.29,31.11,31.25,49012,0
+EOCT.US,D,20251009,000000,31.2161,31.2161,31.0295,31.051,9987,0
+EOCT.US,D,20251010,000000,31.11,31.11,30.46,30.587,153136,0
+EOCT.US,D,20251013,000000,30.89,31.06,30.87,30.915,13793,0
+EOCT.US,D,20251014,000000,30.7,30.9099,30.69,30.7996,20063,0
+EOCT.US,D,20251015,000000,31.0586,31.095,30.95,31.0162,8422,0
+EOCT.US,D,20251016,000000,31.0601,31.24,31.06,31.1,23694,0
+EOCT.US,D,20251017,000000,31.0699,31.18,31.061779,31.165,25000,0
+EOCT.US,D,20251020,000000,31.3,31.409,31.3,31.3762,28861,0
+EOCT.US,D,20251021,000000,31.24,31.37,31.15,31.25,49332,0
+EOCT.US,D,20251022,000000,31.28,31.3,31.1,31.2063,19247,0
+EOCT.US,D,20251023,000000,31.241,31.36,31.24,31.335,8402,0
+EOCT.US,D,20251024,000000,31.45,31.453,31.38,31.4314,11098,0
+EOCT.US,D,20251027,000000,31.58,31.708,31.48,31.5513,54061,0
+EOCT.US,D,20251028,000000,31.52,31.59,31.44,31.5413,15867,0
+EOCT.US,D,20251029,000000,31.67,31.7199,31.51,31.5771,19560,0
+EOCT.US,D,20251030,000000,31.5,31.5,31.39,31.4189,10997,0
+EOCT.US,D,20251031,000000,31.33,31.43,31.32,31.35,39228,0
+EOCT.US,D,20251103,000000,31.54,31.56,31.46,31.5154,228440,0
+EOCT.US,D,20251104,000000,31.35,31.35,31.16,31.26,8401,0
+EOCT.US,D,20251105,000000,31.32,31.41,31.2896,31.3814,18375,0
+EOCT.US,D,20251106,000000,31.335,31.335,31.19,31.2685,28192,0
+EOCT.US,D,20251107,000000,31.1,31.24,30.97,31.215,30104,0
+EOCT.US,D,20251110,000000,31.46,31.52,31.36,31.5184,54254,0
+EOCT.US,D,20251111,000000,31.51,31.55,31.4785,31.5266,3560,0
+EOCT.US,D,20251112,000000,31.454,31.549,31.4158,31.4917,19239,0
+EOCT.US,D,20251113,000000,31.5,31.5,31.27,31.3106,19709,0
+EOCT.US,D,20251114,000000,31.21,31.4595,31.21,31.31,16505,0
+EOCT.US,D,20251117,000000,31.31,31.39,31.1,31.1363,10262,0
+EOCT.US,D,20251118,000000,31.02,31.14,30.92,31.0986,69827,0
+EOCT.US,D,20251119,000000,31.06,31.065,30.9101,31.0061,15398,0
+EOCT.US,D,20251120,000000,31.16,31.18,30.76,30.7963,38753,0
+EOCT.US,D,20251121,000000,30.7199,30.8306,30.55,30.792,30749,0
+EOCT.US,D,20251124,000000,30.89,31,30.86,30.9884,32889,0
+EOCT.US,D,20251125,000000,30.89,31.03,30.86,30.989,19389,0
+EOCT.US,D,20251126,000000,31.066,31.21,31.066,31.1865,20602,0
+EOCT.US,D,20251128,000000,31.06,31.2114,31.06,31.2114,10036,0
+EOCT.US,D,20251201,000000,31.18,31.25,31.12,31.2032,15666,0
+EOCT.US,D,20251202,000000,31.22,31.26,31.1301,31.21,19730,0
+EOCT.US,D,20251203,000000,31.21,31.26,31.1198,31.2277,19885,0
+EOCT.US,D,20251204,000000,31.23,31.27,31.19,31.2302,8097,0
+EOCT.US,D,20251205,000000,31.4395,31.4395,31.3,31.3833,9148,0
+EOCT.US,D,20251208,000000,31.38,31.45,31.2401,31.3312,10246,0
+EOCT.US,D,20251209,000000,31.1514,31.33,31.1514,31.3252,19641,0
+EOCT.US,D,20251210,000000,31.27,31.54,31.11,31.4762,48347,0
+EOCT.US,D,20251211,000000,31.28,31.5,31.28,31.4064,21401,0
+EOCT.US,D,20251212,000000,31.29,31.33,31.2,31.2371,21090,0
+EOCT.US,D,20251215,000000,31.28,31.3,31.16,31.1765,36978,0
+EOCT.US,D,20251216,000000,31.12,31.195,30.94,31.1015,33037,0
+EOCT.US,D,20251217,000000,31.09,31.17,30.9403,30.9403,29060,0
+EOCT.US,D,20251218,000000,31.17,31.2388,31.091,31.1794,7611,0
+EOCT.US,D,20251219,000000,31.34,31.4,31.2839,31.3422,23534,0
+EOCT.US,D,20251222,000000,31.4,31.43,31.35,31.3962,6553,0
+EOCT.US,D,20251223,000000,31.43,31.51,31.3613,31.4709,10205,0
+EOCT.US,D,20251224,000000,31.55,31.555,31.4827,31.555,8602,0
+EOCT.US,D,20251226,000000,31.61,31.65,31.595,31.605,1589,0
+EOCT.US,D,20251229,000000,31.62,31.68,31.5201,31.65,15603,0
+EOCT.US,D,20251230,000000,31.73,31.77,31.6719,31.71,8517,0
+EOCT.US,D,20251231,000000,31.6456,31.68,31.6295,31.6611,4941,0
+EOCT.US,D,20260102,000000,32.01,32.0197,31.9,32.0197,151597,0
+EOCT.US,D,20260105,000000,32.15,32.25,32.09,32.2065,86316,0
+EOCT.US,D,20260106,000000,32.33,32.369,32.26,32.3279,2964,0
+EOCT.US,D,20260107,000000,32.24,32.2798,32.21,32.24,12024,0
+EOCT.US,D,20260108,000000,32.24,32.28,32.19,32.2507,8903,0
+EOCT.US,D,20260109,000000,32.205,32.34,32.205,32.31,14420,0
+EOCT.US,D,20260112,000000,32.34,32.54,32.26,32.54,9471,0
+EOCT.US,D,20260113,000000,32.45,32.47,32.39,32.44,3950,0
+EOCT.US,D,20260114,000000,32.45,32.49,32.37,32.4711,12991,0
+EOCT.US,D,20260115,000000,32.45,32.6,32.431,32.45,13397,0
+EOCT.US,D,20260116,000000,32.41,32.7,32.37,32.39,9092,0
+EOCT.US,D,20260120,000000,32.44,32.44,32.31,32.38,5359,0
+EOCT.US,D,20260121,000000,32.57,32.71,32.46,32.58,9210,0
+EOCT.US,D,20260122,000000,32.6495,32.6669,32.58,32.61,5313,0
+EOCT.US,D,20260123,000000,32.611,32.7591,32.611,32.7591,1467,0
+EOCT.US,D,20260126,000000,32.68,32.81,32.68,32.81,70181,0
+EOCT.US,D,20260127,000000,32.9,32.93,32.86,32.9,4664,0
+EOCT.US,D,20260128,000000,32.94,32.99,32.9,32.96,5128,0
+EOCT.US,D,20260129,000000,32.85,33.01,32.85,33.01,3145,0
+EOCT.US,D,20260130,000000,32.9,32.9,32.65,32.66,7266,0
+EOCT.US,D,20260202,000000,32.66,32.79,32.66,32.71,2364,0
+EOCT.US,D,20260203,000000,32.82,32.8599,32.71,32.7998,9572,0
+EOCT.US,D,20260204,000000,32.88,32.94,32.62,32.6302,9969,0
+EOCT.US,D,20260205,000000,32.6188,32.6799,32.4915,32.63,45378,0
+EOCT.US,D,20260206,000000,32.83,32.97,32.82,32.89,14558,0
+EOCT.US,D,20260209,000000,32.98,33.06,32.971,32.98,7617,0
+EOCT.US,D,20260210,000000,33.0201,33.07,33.0201,33.0695,3182,0
+EOCT.US,D,20260211,000000,33.13,33.23,33.06,33.215,6065,0
+EOCT.US,D,20260212,000000,33.195,33.2499,32.9508,32.9881,13903,0
+EOCT.US,D,20260213,000000,33.01,33.0426,32.92,33.0426,2998,0
+EOCT.US,D,20260217,000000,33,33.11,32.98,33.09,16869,0
+EOCT.US,D,20260218,000000,33.13,33.22,33.01,33.16,9740,0
diff --git a/daily/us/nyse etfs/1/eqwl.us.txt b/daily/us/nyse etfs/1/eqwl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f9c9073ec0865b504512ca3bc34807586aef867
--- /dev/null
+++ b/daily/us/nyse etfs/1/eqwl.us.txt	
@@ -0,0 +1,2643 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQWL.US,D,20150603,000000,35.3093,35.3093,35.1432,35.1688,1512.8084411496,0
+EQWL.US,D,20150604,000000,34.8939,34.8939,34.8939,34.8939,930.33674188342,0
+EQWL.US,D,20150605,000000,34.8939,34.8939,34.8939,34.8939,466.17960653071,0
+EQWL.US,D,20150608,000000,34.7426,34.793,34.6804,34.6804,4307.8636091558,0
+EQWL.US,D,20150609,000000,34.5003,34.7338,34.5003,34.7338,1823.2577669737,0
+EQWL.US,D,20150610,000000,35.0225,35.067,35.0146,35.067,643.14583460636,0
+EQWL.US,D,20150611,000000,35.1016,35.1016,35.1016,35.1016,489.4380250778,0
+EQWL.US,D,20150612,000000,35.1016,35.1016,35.1016,35.1016,120.33703509144,0
+EQWL.US,D,20150615,000000,34.7762,34.793,34.6892,34.7684,1860.6734837668,0
+EQWL.US,D,20150616,000000,34.8267,34.9563,34.8267,34.9305,466.17960653071,0
+EQWL.US,D,20150617,000000,34.8267,34.8267,34.8267,34.8267,466.17960653071,0
+EQWL.US,D,20150618,000000,35.3152,35.3855,35.3152,35.3855,815.05588473699,0
+EQWL.US,D,20150619,000000,35.1708,35.1708,35.1708,35.1708,1044.6063634408,0
+EQWL.US,D,20150622,000000,35.4319,35.4319,35.3884,35.3884,349.88751379528,0
+EQWL.US,D,20150623,000000,35.3973,35.4141,35.3973,35.4141,897.9772030353,0
+EQWL.US,D,20150624,000000,35.3785,35.3785,35.1313,35.1313,2542.2462707553,0
+EQWL.US,D,20150625,000000,35.1966,35.1966,35.0423,35.0769,1044.6063634408,0
+EQWL.US,D,20150626,000000,35.0146,35.0146,35.0077,35.0077,925.2805639384,0
+EQWL.US,D,20150629,000000,34.5399,34.5676,34.4638,34.4638,2542.2462707553,0
+EQWL.US,D,20150630,000000,34.446,35.1313,34.446,34.446,625.9548295933,0
+EQWL.US,D,20150701,000000,34.8099,34.8099,34.5489,34.619,1623.033120351,0
+EQWL.US,D,20150702,000000,34.6695,34.6695,34.6695,34.6695,349.88751379528,0
+EQWL.US,D,20150706,000000,34.5489,34.5489,34.4915,34.4915,577.41552132112,0
+EQWL.US,D,20150707,000000,34.6032,34.7684,34.6032,34.7684,577.41552132112,0
+EQWL.US,D,20150709,000000,34.4915,34.4915,34.4915,34.4915,349.88751379528,0
+EQWL.US,D,20150710,000000,34.4915,34.4915,34.4915,34.4915,119.32579950244,0
+EQWL.US,D,20150713,000000,34.9573,34.9573,34.9385,34.9483,3474.6054838168,0
+EQWL.US,D,20150714,000000,35.1214,35.1214,35.1214,35.1214,252.80889725093,0
+EQWL.US,D,20150715,000000,35.1442,35.2678,35.1442,35.2242,563.25822307507,0
+EQWL.US,D,20150716,000000,35.3261,35.3617,35.3261,35.3617,231.57294988185,0
+EQWL.US,D,20150717,000000,35.3261,35.3261,35.241,35.241,1851.5723634658,0
+EQWL.US,D,20150720,000000,35.3261,35.3261,35.3261,35.3261,1392.4714060581,0
+EQWL.US,D,20150721,000000,35.1886,35.1886,35.1798,35.1798,1970.8981629682,0
+EQWL.US,D,20150722,000000,35.1798,35.1798,35.1798,35.1798,119.32579950244,0
+EQWL.US,D,20150723,000000,35.0146,35.0868,35.0146,35.0868,349.88751379528,0
+EQWL.US,D,20150724,000000,35.0868,35.0868,35.0868,35.0868,119.32579950244,0
+EQWL.US,D,20150727,000000,34.2156,34.3788,34.2156,34.273,3356.2909199033,0
+EQWL.US,D,20150728,000000,34.4193,34.8168,34.4193,34.8168,3128.7629123775,0
+EQWL.US,D,20150729,000000,35.0235,35.0235,35.0235,35.0235,231.57294988185,0
+EQWL.US,D,20150730,000000,34.8939,35.0868,34.8939,35.0868,808.98847120297,0
+EQWL.US,D,20150731,000000,35.0868,35.0868,35.0868,35.0868,119.32579950244,0
+EQWL.US,D,20150803,000000,35.0868,35.0957,34.8771,34.9127,4084.380543986,0
+EQWL.US,D,20150804,000000,35.0007,35.0007,35.0007,35.0007,231.57294988185,0
+EQWL.US,D,20150805,000000,35.0007,35.0007,35.0007,35.0007,231.57294988185,0
+EQWL.US,D,20150806,000000,35.0601,35.0601,34.7416,34.8168,1518.8758546836,0
+EQWL.US,D,20150807,000000,34.8168,34.8168,34.8168,34.8168,119.32579950244,0
+EQWL.US,D,20150810,000000,35.0324,35.1115,35.0324,35.1036,694.71884964555,0
+EQWL.US,D,20150811,000000,34.7328,34.793,34.7238,34.793,1077.977137878,0
+EQWL.US,D,20150812,000000,34.6121,34.7328,34.6121,34.7328,808.98847120297,0
+EQWL.US,D,20150813,000000,34.7762,34.9761,34.7762,34.802,1737.3027419084,0
+EQWL.US,D,20150814,000000,34.9217,34.9217,34.9217,34.9217,119.32579950244,0
+EQWL.US,D,20150817,000000,35.0601,35.0601,35.0601,35.0601,349.88751379528,0
+EQWL.US,D,20150818,000000,35.0512,35.0512,35.0512,35.0512,464.1571353527,0
+EQWL.US,D,20150819,000000,34.6972,34.706,34.6972,34.706,577.41552132112,0
+EQWL.US,D,20150820,000000,34.3342,34.3342,34.0999,34.1077,6138.2000252525,0
+EQWL.US,D,20150821,000000,33.5985,33.5985,33.2355,33.2355,4631.458997637,0
+EQWL.US,D,20150824,000000,31.7522,32.3911,31.6939,31.7859,15619.544907751,0
+EQWL.US,D,20150825,000000,32.1834,32.2625,31.5614,31.5614,5097.6386041677,0
+EQWL.US,D,20150826,000000,31.6752,31.8383,31.5614,31.8383,6486.0650678698,0
+EQWL.US,D,20150827,000000,32.9726,33.3355,32.9726,32.9884,7638.873639334,0
+EQWL.US,D,20150828,000000,33.0645,33.0645,32.9468,32.9636,1272.1343709667,0
+EQWL.US,D,20150831,000000,33.0279,33.0279,32.7985,32.8163,3012.4708196421,0
+EQWL.US,D,20150901,000000,32.0716,32.132,31.9005,31.9005,26519.653321622,0
+EQWL.US,D,20150902,000000,32.2447,32.2961,32.2447,32.2961,464.1571353527,0
+EQWL.US,D,20150903,000000,32.8163,32.8163,32.8163,32.8163,231.57294988185,0
+EQWL.US,D,20150904,000000,32.047,32.047,32.047,32.047,119.32579950244,0
+EQWL.US,D,20150908,000000,32.6422,32.8588,32.6422,32.8588,1157.8647494093,0
+EQWL.US,D,20150909,000000,32.8588,32.8588,32.8588,32.8588,119.32579950244,0
+EQWL.US,D,20150910,000000,32.4949,32.4949,32.485,32.485,624.94359400429,0
+EQWL.US,D,20150911,000000,32.6254,32.6254,32.6254,32.6254,119.32579950244,0
+EQWL.US,D,20150914,000000,32.582,32.582,32.5642,32.5642,2199.4374060831,0
+EQWL.US,D,20150915,000000,32.8163,32.8163,32.8163,32.8163,464.1571353527,0
+EQWL.US,D,20150916,000000,33.0378,33.3355,33.0378,33.3355,2542.2462707553,0
+EQWL.US,D,20150917,000000,33.4017,33.4017,33.4017,33.4017,231.57294988185,0
+EQWL.US,D,20150918,000000,32.9122,32.9122,32.6274,32.6274,1962.8082782562,0
+EQWL.US,D,20150921,000000,32.9577,32.9755,32.7055,32.8103,1267.0781930217,0
+EQWL.US,D,20150922,000000,32.2111,32.4109,32.2111,32.4109,348.87627820628,0
+EQWL.US,D,20150923,000000,32.4771,32.4771,32.2883,32.3495,1725.1679148403,0
+EQWL.US,D,20150924,000000,32.0855,32.2803,32.0855,32.2803,367.07851880835,0
+EQWL.US,D,20150925,000000,32.2803,32.2803,32.2803,32.2803,119.32579950244,0
+EQWL.US,D,20150928,000000,31.6207,31.6207,31.235,31.235,1148.7636291082,0
+EQWL.US,D,20150929,000000,31.2272,31.2994,31.1619,31.1619,10374.265907589,0
+EQWL.US,D,20150930,000000,31.682,31.8274,31.5673,31.776,5990.559629258,0
+EQWL.US,D,20151001,000000,31.9155,31.9599,31.9155,31.9599,691.68514287854,0
+EQWL.US,D,20151002,000000,31.9599,31.9599,31.9599,31.9599,119.32579950244,0
+EQWL.US,D,20151005,000000,32.7481,33.2069,32.7481,33.2069,1438.9882431523,0
+EQWL.US,D,20151006,000000,33.2069,33.2069,33.2069,33.2069,119.32579950244,0
+EQWL.US,D,20151007,000000,33.1485,33.2405,33.1485,33.2405,920.22438599338,0
+EQWL.US,D,20151008,000000,33.2247,33.3226,33.2247,33.288,1039.5501854958,0
+EQWL.US,D,20151009,000000,33.288,33.288,33.288,33.288,119.32579950244,0
+EQWL.US,D,20151012,000000,33.6321,33.6509,33.6153,33.6509,4048.9872983709,0
+EQWL.US,D,20151013,000000,33.6411,33.6411,33.6411,33.6411,575.39305014311,0
+EQWL.US,D,20151014,000000,33.3473,33.3473,33.3473,33.3473,119.32579950244,0
+EQWL.US,D,20151015,000000,33.3127,33.3315,33.3127,33.3315,805.95476443596,0
+EQWL.US,D,20151016,000000,33.7706,33.7706,33.7449,33.7706,1152.8085714642,0
+EQWL.US,D,20151019,000000,33.7706,33.7706,33.7706,33.7706,119.32579950244,0
+EQWL.US,D,20151020,000000,33.913,33.9278,33.7281,33.7676,1560.3365138327,0
+EQWL.US,D,20151021,000000,33.7142,33.735,33.6509,33.6509,3112.5831429534,0
+EQWL.US,D,20151022,000000,33.9881,34.0999,33.9367,34.0999,4035.8412357138,0
+EQWL.US,D,20151023,000000,34.2749,34.2749,34.2749,34.2749,575.39305014311,0
+EQWL.US,D,20151026,000000,34.266,34.2908,34.266,34.2908,3112.5831429534,0
+EQWL.US,D,20151027,000000,34.0683,34.2334,34.0683,34.2334,348.87627820628,0
+EQWL.US,D,20151028,000000,34.266,34.4321,34.266,34.4321,230.56171429285,0
+EQWL.US,D,20151029,000000,34.5271,34.5271,34.5271,34.5271,230.56171429285,0
+EQWL.US,D,20151030,000000,34.5271,34.5884,34.4935,34.5705,1152.8085714642,0
+EQWL.US,D,20151102,000000,34.8732,34.8821,34.8732,34.8821,1946.6285088321,0
+EQWL.US,D,20151103,000000,35.0205,35.0739,35.0205,35.0739,1842.4712431648,0
+EQWL.US,D,20151104,000000,35.0739,35.0739,34.8128,34.8465,1630.111769474,0
+EQWL.US,D,20151105,000000,34.8386,34.8386,34.7536,34.7892,1039.5501854958,0
+EQWL.US,D,20151106,000000,34.5884,34.7002,34.5884,34.7002,462.1346641747,0
+EQWL.US,D,20151109,000000,34.6467,34.6467,34.3807,34.3807,528.87621304894,0
+EQWL.US,D,20151110,000000,34.4935,34.4935,34.4935,34.4935,230.56171429285,0
+EQWL.US,D,20151111,000000,34.5093,34.5093,34.355,34.355,348.87627820628,0
+EQWL.US,D,20151112,000000,34.355,34.355,34.355,34.355,119.32579950244,0
+EQWL.US,D,20151113,000000,33.8872,33.9367,33.8872,33.8952,1152.8085714642,0
+EQWL.US,D,20151116,000000,33.5629,34.0683,33.5629,34.0683,805.95476443596,0
+EQWL.US,D,20151117,000000,34.0929,34.0929,34.0929,34.0929,805.95476443596,0
+EQWL.US,D,20151118,000000,34.2591,34.5973,34.2492,34.5795,9334.7157220933,0
+EQWL.US,D,20151119,000000,34.6922,34.6922,34.5518,34.6072,2419.8867644859,0
+EQWL.US,D,20151120,000000,34.7456,34.7456,34.6922,34.6922,462.1346641747,0
+EQWL.US,D,20151123,000000,34.6922,34.6922,34.6922,34.6922,119.32579950244,0
+EQWL.US,D,20151124,000000,34.6467,34.7624,34.6299,34.718,4952.0206793512,0
+EQWL.US,D,20151125,000000,34.718,34.7536,34.71,34.7456,1615.9544712279,0
+EQWL.US,D,20151130,000000,34.7456,34.7456,34.7456,34.7456,119.32579950244,0
+EQWL.US,D,20151201,000000,34.6645,34.8554,34.6645,34.8554,8306.2891280765,0
+EQWL.US,D,20151202,000000,34.9265,34.9265,34.5093,34.5617,612.80876693625,0
+EQWL.US,D,20151203,000000,34.3718,34.3718,34.3718,34.3718,294.26955640008,0
+EQWL.US,D,20151204,000000,34.2264,34.5973,34.2264,34.5884,5764.0428573212,0
+EQWL.US,D,20151207,000000,34.2591,34.2749,34.2591,34.2749,691.68514287854,0
+EQWL.US,D,20151208,000000,33.9535,34.18,33.9446,34.0841,1503.7073208485,0
+EQWL.US,D,20151209,000000,34.1612,34.1612,33.8952,33.8952,348.87627820628,0
+EQWL.US,D,20151210,000000,33.8784,33.8784,33.8784,33.8784,462.1346641747,0
+EQWL.US,D,20151211,000000,33.2405,33.2405,33.2405,33.2405,230.56171429285,0
+EQWL.US,D,20151214,000000,33.023,33.2593,33.023,33.2247,2980.1112807939,0
+EQWL.US,D,20151215,000000,31.8195,33.7043,31.8195,33.7043,1615.9544712279,0
+EQWL.US,D,20151216,000000,34.0514,34.1087,34.0514,34.1087,462.1346641747,0
+EQWL.US,D,20151217,000000,33.8784,33.9367,33.7894,33.7894,1152.8085714642,0
+EQWL.US,D,20151218,000000,33.3256,33.3503,33.2099,33.2761,2671.6844261478,0
+EQWL.US,D,20151221,000000,33.3592,33.3592,33.2524,33.2524,2516.9653810302,0
+EQWL.US,D,20151222,000000,33.2524,33.2524,33.2524,33.2524,115.28085714642,0
+EQWL.US,D,20151223,000000,34.2334,34.2334,34.2334,34.2334,2293.4823158604,0
+EQWL.US,D,20151224,000000,34.2828,34.2828,34.2828,34.2828,438.87624562761,0
+EQWL.US,D,20151228,000000,33.9772,34.0217,33.9684,33.9684,1320.6736792388,0
+EQWL.US,D,20151229,000000,34.3965,34.4242,34.3965,34.4242,1483.4826090684,0
+EQWL.US,D,20151230,000000,34.3837,34.3837,34.2334,34.2808,1322.6961504169,0
+EQWL.US,D,20151231,000000,34.1414,34.1414,33.9782,33.9782,997.07829075766,0
+EQWL.US,D,20160104,000000,33.3137,33.373,33.2079,33.3315,995.05581957965,0
+EQWL.US,D,20160105,000000,33.4571,33.5085,33.2919,33.464,12986.287433986,0
+EQWL.US,D,20160106,000000,32.9132,33.0635,32.8905,33.0002,958.65133837552,0
+EQWL.US,D,20160107,000000,32.7481,32.7511,32.22,32.3011,2928.5382657548,0
+EQWL.US,D,20160108,000000,32.3179,32.3792,31.8749,31.8749,4473.7062457524,0
+EQWL.US,D,20160111,000000,32.0826,32.0826,31.6742,31.6742,1439.9994787413,0
+EQWL.US,D,20160112,000000,32.0667,32.0667,31.5683,31.7453,1687.7521980472,0
+EQWL.US,D,20160113,000000,31.8759,31.8759,31.1718,31.1718,1585.6174035578,0
+EQWL.US,D,20160114,000000,31.234,31.9065,31.1174,31.7285,731.12333084968,0
+EQWL.US,D,20160115,000000,31.0086,31.0511,30.8514,31.0511,2475.5047218811,0
+EQWL.US,D,20160119,000000,31.4377,31.4377,30.8612,31.0897,2745.5046241451,0
+EQWL.US,D,20160120,000000,30.0672,30.5122,30.0247,30.5122,3167.1898647596,0
+EQWL.US,D,20160121,000000,30.704,31.0017,30.6348,30.886,2435.0552983209,0
+EQWL.US,D,20160122,000000,31.5485,31.5485,31.4437,31.4437,593.59529074518,0
+EQWL.US,D,20160125,000000,31.1945,31.2262,30.9937,30.9937,1265.0557218436,0
+EQWL.US,D,20160126,000000,31.2816,31.2984,31.2498,31.2984,1052.6962481529,0
+EQWL.US,D,20160127,000000,31.3369,31.5683,31.3369,31.3517,9509.6594789909,0
+EQWL.US,D,20160129,000000,31.2528,31.5485,31.243,31.4941,1406.6287043042,0
+EQWL.US,D,20160202,000000,31.4902,31.4902,31.2608,31.2608,623.93235841529,0
+EQWL.US,D,20160203,000000,31.4555,31.4555,31.2657,31.2657,13610.219792401,0
+EQWL.US,D,20160204,000000,31.7691,31.7691,31.7691,31.7691,243.70777694989,0
+EQWL.US,D,20160205,000000,31.1856,31.1856,31.1856,31.1856,706.8536767136,0
+EQWL.US,D,20160208,000000,30.2412,30.2412,30.2412,30.2412,480.33690477676,0
+EQWL.US,D,20160209,000000,30.5043,30.5992,30.3026,30.5992,2441.122711855,0
+EQWL.US,D,20160210,000000,30.702,30.7732,30.617,30.7732,3748.6503284368,0
+EQWL.US,D,20160211,000000,30.0583,30.1898,29.8259,29.8259,2132.6958572088,0
+EQWL.US,D,20160212,000000,30.2848,30.5645,30.2848,30.5645,1139.6625088072,0
+EQWL.US,D,20160216,000000,30.9581,31.1648,30.9403,31.1648,1362.134338388,0
+EQWL.US,D,20160217,000000,31.7898,31.7898,31.7898,31.7898,294.26955640008,0
+EQWL.US,D,20160218,000000,31.7246,31.7503,31.7186,31.7444,1149.7748646972,0
+EQWL.US,D,20160219,000000,31.5169,31.6148,31.5169,31.6148,1061.7973684539,0
+EQWL.US,D,20160222,000000,32.126,32.1725,32.0528,32.137,2930.5607369328,0
+EQWL.US,D,20160223,000000,31.8611,31.8611,31.8086,31.8086,580.44922808813,0
+EQWL.US,D,20160224,000000,31.7621,31.9035,31.7621,31.9035,3677.8638372065,0
+EQWL.US,D,20160225,000000,32.0528,32.1182,32.0528,32.1182,559.21328071905,0
+EQWL.US,D,20160301,000000,32.5226,32.66,32.5226,32.66,1237.7523609405,0
+EQWL.US,D,20160302,000000,32.7609,32.8103,32.7303,32.7303,684.60649375551,0
+EQWL.US,D,20160303,000000,32.8529,33.0536,32.8529,33.016,9047.5248148162,0
+EQWL.US,D,20160304,000000,33.1841,33.4046,33.1753,33.3256,3861.9087144052,0
+EQWL.US,D,20160308,000000,33.0062,33.1663,33.0062,33.1663,491.4604962558,0
+EQWL.US,D,20160309,000000,33.1179,33.1179,33.1179,33.1179,601.68517545721,0
+EQWL.US,D,20160310,000000,32.9686,33.0625,32.9686,33.0625,760.44916293079,0
+EQWL.US,D,20160311,000000,33.4196,33.5599,33.4196,33.5579,7149.4356142563,0
+EQWL.US,D,20160314,000000,33.7271,33.7271,33.5669,33.5669,786.74128824489,0
+EQWL.US,D,20160316,000000,33.5599,33.7439,33.2524,33.7439,1145.7299223412,0
+EQWL.US,D,20160318,000000,34.262,34.262,34.262,34.262,228.53924311484,0
+EQWL.US,D,20160322,000000,34.3471,34.3768,34.3214,34.3214,1224.6062982835,0
+EQWL.US,D,20160323,000000,34.2868,34.2868,34.0346,34.0366,1072.9209599329,0
+EQWL.US,D,20160324,000000,33.815,33.815,33.815,33.815,335.73021554923,0
+EQWL.US,D,20160328,000000,33.9209,33.9209,33.9209,33.9209,115.28085714642,0
+EQWL.US,D,20160329,000000,33.8684,34.1829,33.8487,34.1829,2599.8866993285,0
+EQWL.US,D,20160330,000000,34.4015,34.4074,34.3886,34.3886,821.12329827102,0
+EQWL.US,D,20160331,000000,34.3856,34.4104,34.3678,34.3678,1464.2691328774,0
+EQWL.US,D,20160401,000000,34.4005,34.5073,34.3264,34.5073,1359.100631621,0
+EQWL.US,D,20160405,000000,34.2542,34.2542,33.9921,34.1563,1488.5387870135,0
+EQWL.US,D,20160406,000000,34.0247,34.3214,34.0158,34.2334,3525.1672632669,0
+EQWL.US,D,20160407,000000,34.0553,34.0553,33.8586,33.8586,1929.4375038191,0
+EQWL.US,D,20160408,000000,34.3076,34.3076,34.0455,34.0455,3063.0325990922,0
+EQWL.US,D,20160411,000000,34.2116,34.2354,34.2116,34.2354,71940.311037313,0
+EQWL.US,D,20160412,000000,34.1395,34.4993,34.1395,34.4262,14181.567900188,0
+EQWL.US,D,20160413,000000,34.6823,34.806,34.6823,34.7921,2059.8868948006,0
+EQWL.US,D,20160414,000000,34.8781,34.8781,34.798,34.8128,725.05591731566,0
+EQWL.US,D,20160415,000000,34.7526,34.8238,34.7358,34.8238,2830.4484136214,0
+EQWL.US,D,20160418,000000,34.5597,35.0136,34.5597,35.0136,1291.3478471577,0
+EQWL.US,D,20160420,000000,35.1452,35.4279,35.1452,35.4279,1896.066729382,0
+EQWL.US,D,20160421,000000,35.2806,35.2806,35.1412,35.1412,1368.201751922,0
+EQWL.US,D,20160422,000000,35.3113,35.3113,35.2252,35.2252,1276.1793133227,0
+EQWL.US,D,20160425,000000,35.0492,35.0541,35.0492,35.0541,1125.5052105611,0
+EQWL.US,D,20160426,000000,35.3043,35.3508,35.2519,35.2519,2207.5272907951,0
+EQWL.US,D,20160427,000000,35.4863,35.4863,35.4863,35.4863,173.93252130864,0
+EQWL.US,D,20160428,000000,35.3211,35.4457,35.1036,35.1036,4199.6614011324,0
+EQWL.US,D,20160429,000000,34.9088,34.9651,34.5775,34.8128,4703.2567244563,0
+EQWL.US,D,20160502,000000,34.806,34.9899,34.806,34.9899,1567.4151629558,0
+EQWL.US,D,20160503,000000,34.6536,34.6536,34.6536,34.6536,353.9324561513,0
+EQWL.US,D,20160504,000000,34.3412,34.3412,34.3412,34.3412,500.56161655684,0
+EQWL.US,D,20160505,000000,34.5597,34.5597,34.3312,34.3312,2736.403503844,0
+EQWL.US,D,20160506,000000,34.35,34.5073,34.349,34.5073,1100.224320836,0
+EQWL.US,D,20160509,000000,34.5409,34.5409,34.4608,34.4608,1610.8982932829,0
+EQWL.US,D,20160511,000000,34.8306,34.8306,34.6052,34.6052,348.87627820628,0
+EQWL.US,D,20160512,000000,34.5349,34.62,34.4825,34.62,2032.5835338975,0
+EQWL.US,D,20160513,000000,34.3214,34.3214,34.2788,34.2868,911.12326569235,0
+EQWL.US,D,20160516,000000,34.2788,34.7358,34.2788,34.6635,3319.8864386992,0
+EQWL.US,D,20160517,000000,34.3778,34.4005,34.3678,34.4005,1522.9207970396,0
+EQWL.US,D,20160518,000000,34.6378,34.6378,34.4381,34.4381,584.49417044415,0
+EQWL.US,D,20160519,000000,34.3046,34.3046,34.3046,34.3046,115.28085714642,0
+EQWL.US,D,20160520,000000,34.62,34.6368,34.62,34.6368,2263.1452481903,0
+EQWL.US,D,20160523,000000,34.5953,34.6339,34.5953,34.6339,2769.7742782812,0
+EQWL.US,D,20160524,000000,34.7446,34.9453,34.7446,34.9453,571.3481077871,0
+EQWL.US,D,20160525,000000,35.2351,35.2865,35.2084,35.2084,821.12329827102,0
+EQWL.US,D,20160526,000000,35.1906,35.2154,35.1718,35.1718,6232.2449350299,0
+EQWL.US,D,20160527,000000,35.2796,35.3379,35.242,35.3301,1568.4263985448,0
+EQWL.US,D,20160531,000000,35.2865,35.2865,35.2865,35.2865,147.64039599454,0
+EQWL.US,D,20160601,000000,35.4101,35.4181,35.4101,35.4181,577.41552132112,0
+EQWL.US,D,20160603,000000,35.3657,35.4537,35.3301,35.4537,1004.1569398807,0
+EQWL.US,D,20160606,000000,35.6464,35.7167,35.6464,35.6821,925.2805639384,0
+EQWL.US,D,20160607,000000,35.7167,35.7167,35.7167,35.7167,129.43815539248,0
+EQWL.US,D,20160608,000000,35.8047,35.8473,35.7761,35.8027,2729.324854721,0
+EQWL.US,D,20160609,000000,35.6464,35.7088,35.6464,35.7088,587.52787721116,0
+EQWL.US,D,20160610,000000,35.4922,35.4922,35.2697,35.2865,635.05594989433,0
+EQWL.US,D,20160613,000000,35.2054,35.2054,34.9899,34.9899,432.80883209359,0
+EQWL.US,D,20160614,000000,34.7792,34.9187,34.7268,34.9187,21821.452775111,0
+EQWL.US,D,20160616,000000,34.9453,34.9958,34.8722,34.9829,2208.5385263841,0
+EQWL.US,D,20160617,000000,35.064,35.064,34.8979,34.9246,549.10092482902,0
+EQWL.US,D,20160620,000000,35.3538,35.3538,35.1678,35.1728,2856.7405389355,0
+EQWL.US,D,20160622,000000,35.3093,35.3093,35.1976,35.1976,542.02227570599,0
+EQWL.US,D,20160623,000000,35.5308,35.6366,35.5308,35.6366,6703.4807195056,0
+EQWL.US,D,20160624,000000,34.801,34.801,34.4391,34.4391,1336.8534486629,0
+EQWL.US,D,20160627,000000,34.0861,34.0861,33.4966,33.5056,1931.4599749971,0
+EQWL.US,D,20160629,000000,34.5429,34.8267,34.4272,34.8267,5076.4026567986,0
+EQWL.US,D,20160630,000000,34.8583,34.8583,34.7555,34.7574,1643.257832131,0
+EQWL.US,D,20160701,000000,35.3884,35.3884,35.3439,35.3439,933.37044865043,0
+EQWL.US,D,20160706,000000,35.1164,35.149,35.1164,35.1342,4048.9872983709,0
+EQWL.US,D,20160707,000000,35.248,35.248,35.248,35.248,148.65163158355,0
+EQWL.US,D,20160708,000000,35.5723,35.6326,35.5723,35.6326,809.99970679197,0
+EQWL.US,D,20160712,000000,36.226,36.2952,36.226,36.2952,442.92118798363,0
+EQWL.US,D,20160713,000000,36.1102,36.2438,36.1102,36.224,869.66260654319,0
+EQWL.US,D,20160714,000000,36.4712,36.4712,36.4712,36.4712,115.28085714642,0
+EQWL.US,D,20160715,000000,36.403,36.4139,36.403,36.4139,389.32570176643,0
+EQWL.US,D,20160718,000000,36.3654,36.3654,36.3654,36.3654,325.6178596592,0
+EQWL.US,D,20160719,000000,36.3387,36.3387,36.3121,36.3387,956.62886719751,0
+EQWL.US,D,20160720,000000,36.5414,36.6551,36.5404,36.576,2967.9764537259,0
+EQWL.US,D,20160722,000000,36.6057,36.6057,36.6057,36.6057,212.35947369078,0
+EQWL.US,D,20160726,000000,36.5424,36.5424,36.5424,36.5424,812.02217796998,0
+EQWL.US,D,20160728,000000,36.3753,36.5118,36.3466,36.498,1028.4265940168,0
+EQWL.US,D,20160729,000000,36.4475,36.4475,36.4475,36.4475,177.97746366465,0
+EQWL.US,D,20160801,000000,36.4178,36.4475,36.3199,36.4475,35561.110722905,0
+EQWL.US,D,20160802,000000,36.4188,36.4188,36.3021,36.3021,685.61772934452,0
+EQWL.US,D,20160803,000000,36.3901,36.3901,36.3466,36.3635,2182.24640107,0
+EQWL.US,D,20160808,000000,36.7075,36.7075,36.7075,36.7075,795.84240854592,0
+EQWL.US,D,20160809,000000,36.6997,36.6997,36.6997,36.6997,388.31446617743,0
+EQWL.US,D,20160810,000000,36.6383,36.6383,36.6383,36.6383,115.28085714642,0
+EQWL.US,D,20160811,000000,36.8569,36.8569,36.8569,36.8569,136.5168045155,0
+EQWL.US,D,20160817,000000,36.576,36.576,36.576,36.576,601.68517545721,0
+EQWL.US,D,20160818,000000,36.8243,36.851,36.8233,36.851,1475.3927243564,0
+EQWL.US,D,20160819,000000,36.8203,36.8203,36.8203,36.8203,477.30319800975,0
+EQWL.US,D,20160824,000000,36.8658,36.8658,36.8075,36.8075,1275.1680777337,0
+EQWL.US,D,20160825,000000,36.6304,36.6739,36.6304,36.6739,649.21324814038,0
+EQWL.US,D,20160826,000000,36.5948,36.5958,36.5948,36.5958,730.11209526068,0
+EQWL.US,D,20160829,000000,36.7867,36.8045,36.7699,36.8045,895.95473185729,0
+EQWL.US,D,20160830,000000,36.8332,36.8332,36.7441,36.7441,530.89868422695,0
+EQWL.US,D,20160831,000000,36.5701,36.6235,36.5088,36.6235,743.25815791773,0
+EQWL.US,D,20160906,000000,37.0171,37.0171,36.8569,36.9192,1782.8083434135,0
+EQWL.US,D,20160907,000000,36.9103,36.9132,36.9103,36.9132,362.02234086333,0
+EQWL.US,D,20160909,000000,36.3654,36.3654,36.3654,36.3654,151.68533835056,0
+EQWL.US,D,20160912,000000,36.0312,36.3199,36.0312,36.3199,283.14596492104,0
+EQWL.US,D,20160913,000000,36.3743,36.3743,36.1459,36.1459,425.73018297056,0
+EQWL.US,D,20160914,000000,35.9244,35.9244,35.9244,35.9244,364.04481204134,0
+EQWL.US,D,20160916,000000,36.0964,36.0964,36.0964,36.0964,485.39308272178,0
+EQWL.US,D,20160919,000000,36.398,36.4614,36.398,36.4614,350.89874938429,0
+EQWL.US,D,20160920,000000,36.3585,36.3585,36.3585,36.3585,395.39311530045,0
+EQWL.US,D,20160921,000000,36.4376,36.5414,36.3417,36.5414,865.61766418718,0
+EQWL.US,D,20160922,000000,36.8767,36.935,36.8569,36.9232,1311.5725589378,0
+EQWL.US,D,20160923,000000,36.7867,36.7867,36.6621,36.6621,1319.6624436498,0
+EQWL.US,D,20160926,000000,36.4426,36.4692,36.4426,36.4692,781.68511029987,0
+EQWL.US,D,20160927,000000,36.2981,36.5384,36.2981,36.5384,967.75245867655,0
+EQWL.US,D,20160928,000000,36.5196,36.7175,36.5196,36.7175,326.6290952482,0
+EQWL.US,D,20160930,000000,36.7046,36.8391,36.7046,36.8302,803.93229325795,0
+EQWL.US,D,20161003,000000,36.6393,36.6393,36.6393,36.6393,282.13472933204,0
+EQWL.US,D,20161005,000000,36.67,36.67,36.67,36.67,2798.0888747733,0
+EQWL.US,D,20161007,000000,36.4178,36.5038,36.4178,36.5038,445.95489475064,0
+EQWL.US,D,20161010,000000,36.6927,36.6927,36.6927,36.6927,302.35944111211,0
+EQWL.US,D,20161011,000000,36.2913,36.2913,36.2913,36.2913,1101.235556425,0
+EQWL.US,D,20161013,000000,35.8947,36.224,35.8947,36.2211,1987.0779323923,0
+EQWL.US,D,20161017,000000,36.0876,36.0876,36.0598,36.0598,1525.9545038066,0
+EQWL.US,D,20161018,000000,36.2981,36.3298,36.2981,36.3298,537.97733334998,0
+EQWL.US,D,20161020,000000,36.2735,36.4228,36.2735,36.4228,1034.4940075508,0
+EQWL.US,D,20161021,000000,36.3654,36.3654,36.3605,36.3605,2215.6171755071,0
+EQWL.US,D,20161026,000000,36.3605,36.4504,36.3011,36.3703,2879.9989574826,0
+EQWL.US,D,20161027,000000,36.3891,36.3891,36.3891,36.3891,501.57285214584,0
+EQWL.US,D,20161028,000000,36.3605,36.3605,36.14,36.1498,1931.4599749971,0
+EQWL.US,D,20161031,000000,36.2981,36.2981,36.2903,36.2903,937.41539100644,0
+EQWL.US,D,20161102,000000,35.9422,35.9422,35.9422,35.9422,322.58415289218,0
+EQWL.US,D,20161103,000000,35.7761,35.8067,35.7761,35.8067,340.78639349425,0
+EQWL.US,D,20161104,000000,35.9244,35.9244,35.8858,35.8858,793.81993736791,0
+EQWL.US,D,20161107,000000,36.4089,36.4089,36.3812,36.3812,3326.9650878222,0
+EQWL.US,D,20161108,000000,36.492,36.7323,36.492,36.6018,556.17957395204,0
+EQWL.US,D,20161109,000000,36.3803,36.3803,36.3803,36.3803,388.31446617743,0
+EQWL.US,D,20161110,000000,37.5096,37.5096,37.1971,37.377,3006.403406108,0
+EQWL.US,D,20161111,000000,37.3345,37.3345,37.0517,37.0517,906.06708774733,0
+EQWL.US,D,20161114,000000,37.1852,37.1852,37.1852,37.1852,214.38194486879,0
+EQWL.US,D,20161116,000000,37.2999,37.4206,37.2999,37.3958,8659.2103486388,0
+EQWL.US,D,20161117,000000,37.5897,37.6243,37.5897,37.5897,1925.3925614631,0
+EQWL.US,D,20161118,000000,37.6243,37.6243,37.5778,37.6055,4305.8411379778,0
+EQWL.US,D,20161121,000000,37.7321,37.7588,37.6945,37.7588,4444.3804136713,0
+EQWL.US,D,20161122,000000,37.7944,37.915,37.7647,37.915,3996.4030477427,0
+EQWL.US,D,20161128,000000,38.0703,38.0791,37.9407,37.9407,1341.9096266079,0
+EQWL.US,D,20161129,000000,38.0425,38.0425,38.0425,38.0425,379.21334587639,0
+EQWL.US,D,20161130,000000,38.1059,38.1365,38.0377,38.0377,1570.4488697228,0
+EQWL.US,D,20161201,000000,37.9259,37.9259,37.825,37.825,848.42665917412,0
+EQWL.US,D,20161202,000000,37.9377,37.9377,37.9377,37.9377,1664.4937795001,0
+EQWL.US,D,20161205,000000,38.1375,38.1375,38.0119,38.0119,933.37044865043,0
+EQWL.US,D,20161206,000000,38.1948,38.1948,38.0119,38.1909,1556.2915714767,0
+EQWL.US,D,20161207,000000,38.2868,38.6656,38.182,38.6656,6032.0202884071,0
+EQWL.US,D,20161208,000000,38.8545,38.8545,38.633,38.7773,10815.164624395,0
+EQWL.US,D,20161209,000000,38.8475,38.9059,38.7882,38.8742,3591.9088121412,0
+EQWL.US,D,20161212,000000,38.9879,38.9879,38.7882,38.8287,2986.178694328,0
+EQWL.US,D,20161213,000000,39.0789,39.1106,39.0127,39.0858,1627.078062707,0
+EQWL.US,D,20161214,000000,38.983,39.074,38.6962,38.6962,1756.5162180995,0
+EQWL.US,D,20161215,000000,38.9089,39.0463,38.9089,38.9395,7376.9636217821,0
+EQWL.US,D,20161216,000000,39.1828,39.1828,38.9998,39.0295,2949.7742131238,0
+EQWL.US,D,20161219,000000,38.9711,39.0196,38.9019,38.9019,2189.325050193,0
+EQWL.US,D,20161221,000000,39.2797,39.2797,39.0028,39.0028,1855.6173058218,0
+EQWL.US,D,20161222,000000,38.9247,38.9247,38.8683,38.8683,1435.9545363853,0
+EQWL.US,D,20161223,000000,38.9059,38.9791,38.9059,38.9147,2071.0104862796,0
+EQWL.US,D,20161227,000000,39.1352,39.1352,39.0928,39.1274,633.03347871632,0
+EQWL.US,D,20161228,000000,38.9949,38.9949,38.7476,38.7813,2969.9989249039,0
+EQWL.US,D,20161229,000000,38.8683,38.8683,38.6606,38.7378,1263.0332506656,0
+EQWL.US,D,20161230,000000,38.9247,38.9247,38.5043,38.5043,1247.8647168306,0
+EQWL.US,D,20170103,000000,38.8594,38.8594,38.7012,38.8,2727.302383543,0
+EQWL.US,D,20170104,000000,39.0948,39.2372,39.0562,39.2372,1726.1791504293,0
+EQWL.US,D,20170105,000000,39.1096,39.1412,39.1096,39.1324,1178.0894611893,0
+EQWL.US,D,20170106,000000,39.3251,39.4063,39.1522,39.3331,4751.7960327284,0
+EQWL.US,D,20170109,000000,39.3785,39.3785,39.1926,39.1926,965.72998749855,0
+EQWL.US,D,20170110,000000,39.1274,39.2372,39.1274,39.2372,1320.6736792388,0
+EQWL.US,D,20170111,000000,39.1116,39.1294,39.1116,39.1294,331.68527319322,0
+EQWL.US,D,20170112,000000,39.2016,39.2154,39.2016,39.2154,3762.8076266828,0
+EQWL.US,D,20170117,000000,39.3331,39.3331,39.164,39.1728,2244.9430075882,0
+EQWL.US,D,20170118,000000,39.3529,39.3529,39.1828,39.2698,1984.0442256253,0
+EQWL.US,D,20170119,000000,39.3163,39.3251,39.2263,39.2263,4659.7735941291,0
+EQWL.US,D,20170120,000000,39.3489,39.3489,39.253,39.2866,775.61769676585,0
+EQWL.US,D,20170123,000000,39.3251,39.3885,39.3251,39.3885,661.34807520843,0
+EQWL.US,D,20170124,000000,39.3529,39.5764,39.3113,39.5764,1449.1005990423,0
+EQWL.US,D,20170125,000000,39.6812,39.7623,39.6782,39.7533,3662.6953033714,0
+EQWL.US,D,20170126,000000,39.8879,39.8879,39.7583,39.7583,1049.6625413859,0
+EQWL.US,D,20170127,000000,39.7543,39.7543,39.6722,39.7168,15327.297822529,0
+EQWL.US,D,20170130,000000,39.4339,39.4339,39.2638,39.3717,4332.1332632919,0
+EQWL.US,D,20170131,000000,39.2886,39.3737,39.2886,39.3251,2239.8868296432,0
+EQWL.US,D,20170201,000000,39.6891,39.6891,39.4151,39.4151,1427.8646516732,0
+EQWL.US,D,20170202,000000,39.5408,39.5764,39.4151,39.5496,4654.7174161841,0
+EQWL.US,D,20170203,000000,39.8235,39.8335,39.6762,39.8196,2789.9989900612,0
+EQWL.US,D,20170206,000000,39.7276,39.7869,39.7276,39.7869,803.93229325795,0
+EQWL.US,D,20170207,000000,39.8701,39.8701,39.7069,39.7543,7494.2669501065,0
+EQWL.US,D,20170208,000000,39.7375,39.7969,39.6188,39.7464,6022.9191681061,0
+EQWL.US,D,20170209,000000,39.9145,40.0846,39.8977,40.0638,3396.7403434635,0
+EQWL.US,D,20170210,000000,40.2261,40.2537,40.1034,40.1954,4934.8296743381,0
+EQWL.US,D,20170213,000000,40.3872,40.494,40.3516,40.4674,4661.7960653071,0
+EQWL.US,D,20170214,000000,40.4762,40.6265,40.3744,40.6265,6599.3234538382,0
+EQWL.US,D,20170215,000000,40.6355,40.8411,40.6355,40.8411,2461.347423635,0
+EQWL.US,D,20170216,000000,40.948,40.948,40.6977,40.7976,8134.3790779459,0
+EQWL.US,D,20170217,000000,40.7343,40.7798,40.6789,40.7798,3026.6281178881,0
+EQWL.US,D,20170221,000000,40.9944,41.1537,40.9944,41.1537,2634.2687093547,0
+EQWL.US,D,20170222,000000,41.0636,41.1349,41.0261,41.0547,5395.9531029238,0
+EQWL.US,D,20170223,000000,41.0211,41.1071,40.9331,41.1071,4466.6275966294,0
+EQWL.US,D,20170224,000000,41.0023,41.0458,40.8984,41.0251,1924.3813258741,0
+EQWL.US,D,20170227,000000,41.1902,41.2041,40.9924,41.2041,2601.9091705066,0
+EQWL.US,D,20170228,000000,41.1537,41.1537,41.0211,41.1249,3742.5829149027,0
+EQWL.US,D,20170301,000000,41.5719,41.7143,41.5047,41.6421,3202.5831103748,0
+EQWL.US,D,20170302,000000,41.473,41.6945,41.3752,41.389,3277.414543961,0
+EQWL.US,D,20170303,000000,41.4829,41.4829,41.3128,41.4206,4798.3128698226,0
+EQWL.US,D,20170306,000000,41.3593,41.3593,41.2426,41.3049,3069.1000126263,0
+EQWL.US,D,20170307,000000,41.296,41.296,41.1022,41.1022,6304.0426618491,0
+EQWL.US,D,20170308,000000,41.2248,41.2248,41.1249,41.1249,3577.7515138951,0
+EQWL.US,D,20170309,000000,41.1803,41.1803,40.9519,41.1349,9008.0866268451,0
+EQWL.US,D,20170310,000000,41.3306,41.3306,41.1249,41.1724,6107.8629575824,0
+EQWL.US,D,20170313,000000,41.1902,41.2822,41.1902,41.2634,3598.9874612642,0
+EQWL.US,D,20170314,000000,41.206,41.206,41.0023,41.0993,5339.3239099396,0
+EQWL.US,D,20170315,000000,41.1309,41.4918,41.1309,41.4899,6629.6605215083,0
+EQWL.US,D,20170316,000000,41.6174,41.6174,41.3158,41.3158,1118.4265614381,0
+EQWL.US,D,20170317,000000,41.3574,41.4354,41.3534,41.4038,1566.4039273668,0
+EQWL.US,D,20170320,000000,41.3218,41.3306,41.2268,41.2268,4477.7511881084,0
+EQWL.US,D,20170321,000000,41.3504,41.3504,40.7699,40.7798,8414.4913360999,0
+EQWL.US,D,20170322,000000,40.6265,40.8352,40.6265,40.8352,7852.2443486138,0
+EQWL.US,D,20170323,000000,40.8748,40.8748,40.7433,40.7699,2329.8867970646,0
+EQWL.US,D,20170324,000000,40.6601,40.9658,40.6601,40.8253,5324.1553761046,0
+EQWL.US,D,20170327,000000,40.5741,40.8065,40.5741,40.7531,5911.6832533157,0
+EQWL.US,D,20170328,000000,40.8065,41.0685,40.8065,41.0508,1915.280205573,0
+EQWL.US,D,20170329,000000,41.0735,41.1349,41.0211,41.1349,5323.1441405155,0
+EQWL.US,D,20170330,000000,41.1803,41.2337,41.0745,41.1912,6213.0314588388,0
+EQWL.US,D,20170331,000000,41.2515,41.2515,41.1349,41.1537,4124.8299675461,0
+EQWL.US,D,20170403,000000,41.1537,41.1537,40.7887,41.0171,3956.9648597715,0
+EQWL.US,D,20170404,000000,41.0458,41.0863,40.9162,41.0863,7894.716243352,0
+EQWL.US,D,20170405,000000,41.4107,41.4107,40.938,41.03,8962.5810253399,0
+EQWL.US,D,20170406,000000,41.0963,41.1161,41.0963,41.0973,3194.4932256627,0
+EQWL.US,D,20170407,000000,41.1803,41.2248,41.1111,41.1349,5185.616100411,0
+EQWL.US,D,20170410,000000,41.2337,41.2861,41.1991,41.2248,2641.3473584777,0
+EQWL.US,D,20170411,000000,41.0112,41.0993,40.8936,41.0715,3105.5044938304,0
+EQWL.US,D,20170412,000000,41.1071,41.1071,40.938,40.9845,4012.5828171667,0
+EQWL.US,D,20170413,000000,40.9548,41.03,40.9312,41.03,27058.641890561,0
+EQWL.US,D,20170417,000000,40.8164,41.0023,40.8026,41.0023,1571.4601053118,0
+EQWL.US,D,20170418,000000,40.848,40.8648,40.8402,40.8402,1313.5950301158,0
+EQWL.US,D,20170419,000000,41.0824,41.0824,40.7976,40.8065,7223.2558122535,0
+EQWL.US,D,20170420,000000,41.0389,41.1902,40.9292,41.1625,9339.7719000383,0
+EQWL.US,D,20170421,000000,41.2693,41.2693,40.948,41.0112,8933.2551932588,0
+EQWL.US,D,20170424,000000,41.5561,41.5561,41.3218,41.3218,2632.2462381767,0
+EQWL.US,D,20170425,000000,41.6431,41.7242,41.5887,41.7242,11176.175729669,0
+EQWL.US,D,20170426,000000,41.7766,41.8122,41.744,41.7687,2944.7180351788,0
+EQWL.US,D,20170427,000000,41.6975,41.7608,41.6975,41.738,4155.1670352163,0
+EQWL.US,D,20170428,000000,41.7519,41.7519,41.652,41.6688,3275.392072783,0
+EQWL.US,D,20170501,000000,41.921,41.921,41.6678,41.745,2676.7406040928,0
+EQWL.US,D,20170502,000000,41.7143,41.7519,41.5977,41.6481,45601.668886122,0
+EQWL.US,D,20170503,000000,41.6609,41.6609,41.5363,41.652,6298.9864839041,0
+EQWL.US,D,20170504,000000,41.6253,41.7044,41.5472,41.6876,2920.4483810427,0
+EQWL.US,D,20170505,000000,41.7944,41.8992,41.7044,41.8992,5294.8295440234,0
+EQWL.US,D,20170508,000000,41.8765,41.8765,41.744,41.744,7024.0424012198,0
+EQWL.US,D,20170509,000000,41.9279,41.9279,41.7687,41.7766,4454.4927695614,0
+EQWL.US,D,20170510,000000,41.6708,41.8567,41.6708,41.8162,2906.2910827967,0
+EQWL.US,D,20170511,000000,41.6362,41.6955,41.5641,41.6955,1821.2352957957,0
+EQWL.US,D,20170512,000000,41.7766,41.7766,41.6174,41.744,3001.347228163,0
+EQWL.US,D,20170515,000000,41.8953,41.9645,41.8696,41.8953,4101.5715489991,0
+EQWL.US,D,20170516,000000,41.9595,41.9645,41.8735,41.8953,4632.470233226,0
+EQWL.US,D,20170517,000000,41.6807,41.6807,41.3049,41.3049,3888.2008397193,0
+EQWL.US,D,20170518,000000,41.2515,41.5284,41.1803,41.5284,1601.7971729819,0
+EQWL.US,D,20170519,000000,41.744,41.7687,41.6332,41.6807,3089.3247244063,0
+EQWL.US,D,20170522,000000,41.8438,41.8953,41.7538,41.8953,2460.336188046,0
+EQWL.US,D,20170523,000000,41.7944,41.9813,41.7944,41.9457,11987.18667205,0
+EQWL.US,D,20170524,000000,42.1504,42.1504,41.9685,42.0061,7472.0197671484,0
+EQWL.US,D,20170525,000000,42.2522,42.3116,42.2522,42.3066,7334.4917270439,0
+EQWL.US,D,20170526,000000,42.3571,42.3571,42.2592,42.3284,6471.9077696238,0
+EQWL.US,D,20170530,000000,42.1504,42.3007,42.1504,42.2334,4017.6389951118,0
+EQWL.US,D,20170531,000000,42.1336,42.3017,42.1336,42.3017,3496.8526667748,0
+EQWL.US,D,20170601,000000,42.6409,42.6528,42.6092,42.6528,1413.7073534272,0
+EQWL.US,D,20170602,000000,42.7052,42.8831,42.6824,42.8307,4002.4704612767,0
+EQWL.US,D,20170605,000000,42.812,42.812,42.7556,42.7764,2129.6621504418,0
+EQWL.US,D,20170606,000000,42.7398,42.7566,42.6626,42.6626,5305.9531355025,0
+EQWL.US,D,20170607,000000,42.7853,42.7853,42.6053,42.6962,3655.6166542484,0
+EQWL.US,D,20170608,000000,42.7309,42.7487,42.5895,42.7487,5969.3236818889,0
+EQWL.US,D,20170609,000000,42.9317,42.9317,42.6953,42.7398,1326.7410927729,0
+EQWL.US,D,20170612,000000,42.812,42.812,42.6428,42.6686,6336.4022006973,0
+EQWL.US,D,20170613,000000,42.6953,42.9722,42.6953,42.9385,3631.3470001123,0
+EQWL.US,D,20170614,000000,43.1788,43.1788,42.7942,42.8219,2931.5719725218,0
+EQWL.US,D,20170615,000000,42.6468,42.8417,42.6468,42.8417,1622.021884762,0
+EQWL.US,D,20170616,000000,42.6656,42.7942,42.6656,42.7942,893.93226067928,0
+EQWL.US,D,20170619,000000,43.0632,43.1532,43.0048,43.1215,1577.5275188458,0
+EQWL.US,D,20170620,000000,43.2313,43.2313,42.9732,42.992,7458.8737044914,0
+EQWL.US,D,20170621,000000,42.9465,43.0632,42.8981,42.9633,1477.4151955344,0
+EQWL.US,D,20170622,000000,43.0542,43.072,42.9197,42.9673,7463.9298824364,0
+EQWL.US,D,20170623,000000,43.072,43.072,42.9109,42.9109,6722.6941956967,0
+EQWL.US,D,20170626,000000,43.1166,43.1532,42.989,43.1066,2343.0328597216,0
+EQWL.US,D,20170627,000000,42.9583,43.0681,42.8219,42.8307,3531.234676801,0
+EQWL.US,D,20170628,000000,43.1571,43.1808,43.1274,43.1808,1688.7634336362,0
+EQWL.US,D,20170629,000000,43.172,43.172,42.7665,42.811,4420.1107595352,0
+EQWL.US,D,20170630,000000,43.0898,43.0898,42.8911,42.8911,1379.3253434011,0
+EQWL.US,D,20170703,000000,43.1354,43.1403,43.0078,43.0078,4083.369308397,0
+EQWL.US,D,20170705,000000,42.9732,43.0542,42.9366,43.0355,21329.992278855,0
+EQWL.US,D,20170706,000000,43.0177,43.0177,42.7398,42.7398,2211.5722331511,0
+EQWL.US,D,20170707,000000,42.8397,42.9524,42.7398,42.9227,3987.3019274416,0
+EQWL.US,D,20170710,000000,42.992,42.992,42.8931,42.992,3169.2123359376,0
+EQWL.US,D,20170711,000000,43.0355,43.0355,42.81,42.9554,10472.355759722,0
+EQWL.US,D,20170712,000000,43.2046,43.2491,43.1947,43.2491,2595.8417569725,0
+EQWL.US,D,20170713,000000,43.1344,43.3143,43.1344,43.3143,8563.1429676834,0
+EQWL.US,D,20170714,000000,43.3786,43.521,43.3381,43.4834,5317.0767269815,0
+EQWL.US,D,20170717,000000,43.5843,43.5843,43.4251,43.4656,3758.7626843268,0
+EQWL.US,D,20170718,000000,43.3687,43.4636,43.3687,43.4636,2847.6394186345,0
+EQWL.US,D,20170719,000000,43.4636,43.7327,43.4636,43.7327,4385.7287495091,0
+EQWL.US,D,20170720,000000,43.8602,43.8602,43.7079,43.7713,5519.3238447823,0
+EQWL.US,D,20170721,000000,43.6674,43.7713,43.6674,43.7713,3463.4818923377,0
+EQWL.US,D,20170724,000000,43.7109,43.7643,43.6842,43.7643,3828.5379399681,0
+EQWL.US,D,20170725,000000,43.8424,43.9384,43.8424,43.8523,1453.1455413983,0
+EQWL.US,D,20170726,000000,43.9067,43.9067,43.7791,43.8424,10269.097406333,0
+EQWL.US,D,20170727,000000,43.9858,43.9858,43.5942,43.7178,4040.8974136588,0
+EQWL.US,D,20170728,000000,43.7881,43.7881,43.6624,43.6802,1449.1005990423,0
+EQWL.US,D,20170731,000000,43.9403,43.9403,43.6881,43.7366,1514.8309123276,0
+EQWL.US,D,20170801,000000,43.7366,43.8325,43.7366,43.8127,2685.8417243939,0
+EQWL.US,D,20170802,000000,43.6713,43.7079,43.6021,43.6861,4321.0096718129,0
+EQWL.US,D,20170803,000000,43.7178,43.7178,43.6545,43.6545,469.21331329772,0
+EQWL.US,D,20170804,000000,43.7721,43.7791,43.7089,43.7455,7924.0420754331,0
+EQWL.US,D,20170807,000000,43.8978,43.8978,43.7277,43.8424,3658.6503610154,0
+EQWL.US,D,20170808,000000,43.8523,43.9284,43.6881,43.6881,3140.8977394455,0
+EQWL.US,D,20170809,000000,43.4736,43.6861,43.4736,43.6436,4323.0321429909,0
+EQWL.US,D,20170810,000000,43.5675,43.5675,43.2382,43.2767,4783.1443359876,0
+EQWL.US,D,20170811,000000,43.0276,43.2046,43.0276,43.1452,5156.2902683299,0
+EQWL.US,D,20170814,000000,43.2965,43.6624,43.2965,43.52,2036.6284762535,0
+EQWL.US,D,20170815,000000,43.7881,43.7881,43.5665,43.6456,5059.2116517856,0
+EQWL.US,D,20170816,000000,43.8039,43.8039,43.6644,43.6644,4248.2007094046,0
+EQWL.US,D,20170817,000000,43.5843,43.5843,43.0394,43.0394,11473.478992836,0
+EQWL.US,D,20170818,000000,42.9999,43.2016,42.7625,43.072,12141.905717168,0
+EQWL.US,D,20170821,000000,42.8555,43.0681,42.8555,42.9554,1860.6734837668,0
+EQWL.US,D,20170822,000000,43.2748,43.4399,43.2748,43.4399,4705.2791956343,0
+EQWL.US,D,20170823,000000,43.3291,43.3469,43.3143,43.3143,834.26936092806,0
+EQWL.US,D,20170824,000000,43.3055,43.3055,43.2243,43.2669,4540.4477946267,0
+EQWL.US,D,20170825,000000,43.52,43.52,43.2402,43.2402,5210.8969901361,0
+EQWL.US,D,20170828,000000,43.3094,43.3094,43.2441,43.2738,1991.1228747483,0
+EQWL.US,D,20170829,000000,43.5012,43.5012,43.1888,43.2817,2142.8082130989,0
+EQWL.US,D,20170830,000000,43.3806,43.4795,43.3806,43.4795,956.62886719751,0
+EQWL.US,D,20170831,000000,43.7713,43.8058,43.7059,43.8058,15322.241644584,0
+EQWL.US,D,20170901,000000,44.0115,44.0293,43.9245,43.9759,3749.6615640258,0
+EQWL.US,D,20170905,000000,43.8523,43.8523,43.4914,43.6535,2625.1675890536,0
+EQWL.US,D,20170906,000000,43.8889,43.8889,43.7079,43.7909,3709.2121404656,0
+EQWL.US,D,20170907,000000,43.9581,43.9581,43.7445,43.7909,7022.0199300418,0
+EQWL.US,D,20170908,000000,43.8325,43.8681,43.7455,43.8127,5930.8967295068,0
+EQWL.US,D,20170911,000000,44.1203,44.2696,44.1203,44.2538,3181.3471630057,0
+EQWL.US,D,20170912,000000,44.2973,44.3636,44.2864,44.3349,3500.8976091309,0
+EQWL.US,D,20170913,000000,44.4228,44.4248,44.3992,44.3992,1895.055493793,0
+EQWL.US,D,20170914,000000,44.4782,44.4782,44.3448,44.415,4778.0881580425,0
+EQWL.US,D,20170915,000000,44.4694,44.4882,44.3834,44.4882,1871.7970752459,0
+EQWL.US,D,20170918,000000,44.5317,44.6573,44.5218,44.5732,3244.0437695239,0
+EQWL.US,D,20170919,000000,44.7037,44.7037,44.5138,44.6405,2888.0888421946,0
+EQWL.US,D,20170920,000000,44.7571,44.7571,44.6187,44.6593,4543.4815013937,0
+EQWL.US,D,20170921,000000,44.6405,44.6859,44.5959,44.6533,3186.4033409507,0
+EQWL.US,D,20170922,000000,44.6217,44.6593,44.5989,44.6315,2192.3587569601,0
+EQWL.US,D,20170925,000000,44.6631,44.6631,44.5722,44.6285,2762.6956291581,0
+EQWL.US,D,20170926,000000,44.7255,44.7255,44.6187,44.6543,2392.5834035828,0
+EQWL.US,D,20170927,000000,44.767,44.8184,44.6593,44.7858,4499.9983710665,0
+EQWL.US,D,20170928,000000,44.8106,44.8194,44.7117,44.7918,1839.4375363978,0
+EQWL.US,D,20170929,000000,44.9015,44.9381,44.8284,44.9124,4324.0433785799,0
+EQWL.US,D,20171002,000000,45.0903,45.1705,45.0379,45.1141,16515.499639609,0
+EQWL.US,D,20171003,000000,45.3148,45.3148,45.1635,45.2565,5106.7397244688,0
+EQWL.US,D,20171004,000000,45.3792,45.392,45.2436,45.296,4260.3355364726,0
+EQWL.US,D,20171005,000000,45.4939,45.5849,45.4207,45.5849,8239.5475792023,0
+EQWL.US,D,20171006,000000,45.5849,45.5849,45.4108,45.4573,9233.5921631929,0
+EQWL.US,D,20171009,000000,45.4058,45.4365,45.3702,45.4365,2163.0329248789,0
+EQWL.US,D,20171010,000000,45.5315,45.5493,45.4138,45.5027,7345.615318523,0
+EQWL.US,D,20171011,000000,45.6185,45.6185,44.415,45.5087,4013.5940527557,0
+EQWL.US,D,20171012,000000,45.5839,45.5927,45.4751,45.4829,5299.8857219685,0
+EQWL.US,D,20171013,000000,45.4661,45.6135,45.4661,45.5393,2561.4597469464,0
+EQWL.US,D,20171016,000000,45.5759,45.6185,45.5057,45.5393,7123.1434889422,0
+EQWL.US,D,20171017,000000,45.6185,45.6185,45.4474,45.4849,9391.3449150775,0
+EQWL.US,D,20171018,000000,45.5849,45.6105,45.5393,45.5393,3839.6615314471,0
+EQWL.US,D,20171019,000000,45.4306,45.6471,45.4048,45.6165,2750.5608020901,0
+EQWL.US,D,20171020,000000,45.8815,45.9191,45.7776,45.9181,6468.8740628568,0
+EQWL.US,D,20171023,000000,45.8894,45.9092,45.8064,45.8064,10647.29951662,0
+EQWL.US,D,20171024,000000,45.927,45.927,45.7856,45.8627,5021.7959349924,0
+EQWL.US,D,20171025,000000,45.9191,45.9191,45.5027,45.6471,8242.5812859693,0
+EQWL.US,D,20171026,000000,45.6916,45.8904,45.6916,45.7896,4679.9983059092,0
+EQWL.US,D,20171027,000000,45.836,45.8815,45.6382,45.8815,7623.705105499,0
+EQWL.US,D,20171030,000000,45.7728,45.7964,45.6471,45.7213,2728.313619132,0
+EQWL.US,D,20171031,000000,45.7164,45.7896,45.7164,45.743,1058.7636616869,0
+EQWL.US,D,20171101,000000,45.9092,45.9557,45.8064,45.8261,4911.571255791,0
+EQWL.US,D,20171102,000000,45.7648,45.8064,45.211,45.7638,4194.6052231874,0
+EQWL.US,D,20171103,000000,45.927,45.9715,45.836,45.9715,3287.5268998511,0
+EQWL.US,D,20171106,000000,45.9625,45.9715,45.8261,45.9715,2926.5157945767,0
+EQWL.US,D,20171107,000000,45.8637,45.9675,45.8637,45.9675,1913.257734395,0
+EQWL.US,D,20171108,000000,46.0318,46.0981,46.014,46.0219,2168.089102824,0
+EQWL.US,D,20171109,000000,45.9794,45.9794,45.7568,45.9557,8846.2889326045,0
+EQWL.US,D,20171110,000000,45.8449,45.9923,45.8162,45.9923,4247.1894738156,0
+EQWL.US,D,20171113,000000,45.8855,46.0061,45.8855,46.0061,2330.8980326536,0
+EQWL.US,D,20171114,000000,45.8064,45.8815,45.7184,45.8162,4702.2454888673,0
+EQWL.US,D,20171115,000000,45.7896,45.7896,45.4869,45.6283,4636.515175582,0
+EQWL.US,D,20171116,000000,45.5393,45.9913,45.5393,45.9369,2642.3585940667,0
+EQWL.US,D,20171117,000000,45.748,45.9755,45.748,45.9419,1446.0668922753,0
+EQWL.US,D,20171120,000000,46.0516,46.0516,45.8637,45.9625,2109.4374386617,0
+EQWL.US,D,20171121,000000,46.2038,46.2236,46.1475,46.2038,2366.2912782687,0
+EQWL.US,D,20171122,000000,46.1742,46.1742,46.1119,46.1504,1905.167849683,0
+EQWL.US,D,20171124,000000,46.2474,46.277,46.2058,46.2592,4138.9872657922,0
+EQWL.US,D,20171127,000000,46.3493,46.3493,46.1574,46.1832,6740.8964362988,0
+EQWL.US,D,20171128,000000,46.3661,46.63,46.2236,46.5678,4974.2678623093,0
+EQWL.US,D,20171129,000000,46.6598,46.6598,46.6598,46.6598,506.62903009086,0
+EQWL.US,D,20171130,000000,46.988,47.1404,46.905,47.1404,4610.2230502679,0
+EQWL.US,D,20171201,000000,47.0454,47.1206,46.9089,46.9089,3313.8190251652,0
+EQWL.US,D,20171204,000000,47.3915,47.3915,47.0622,47.0928,10377.299614356,0
+EQWL.US,D,20171205,000000,46.9693,47.1492,46.9465,47.0148,2976.0663384379,0
+EQWL.US,D,20171206,000000,46.7992,46.8189,46.7893,46.7923,2677.7518396818,0
+EQWL.US,D,20171207,000000,46.9238,46.9426,46.8515,46.8783,4531.3466743256,0
+EQWL.US,D,20171208,000000,46.9594,47.1611,46.9594,47.1611,1585.6174035578,0
+EQWL.US,D,20171211,000000,47.3293,47.3293,47.2917,47.2917,1028.4265940168,0
+EQWL.US,D,20171212,000000,47.526,47.526,47.3619,47.4301,2234.8306516982,0
+EQWL.US,D,20171213,000000,47.4281,47.5438,47.4281,47.4816,2118.5385589628,0
+EQWL.US,D,20171214,000000,47.5715,47.5715,47.349,47.3668,1585.6174035578,0
+EQWL.US,D,20171215,000000,47.521,47.535,47.5004,47.5092,2216.6284110961,0
+EQWL.US,D,20171218,000000,47.6081,47.8524,47.6081,47.7603,3594.9425189082,0
+EQWL.US,D,20171219,000000,47.7347,47.7871,47.6595,47.6595,3965.0547444836,0
+EQWL.US,D,20171220,000000,47.7347,47.7347,47.7347,47.7347,266.96619549698,0
+EQWL.US,D,20171221,000000,47.6991,47.8138,47.6991,47.8138,502.58408773485,0
+EQWL.US,D,20171222,000000,47.9344,47.9344,47.7347,47.7762,4315.9534938678,0
+EQWL.US,D,20171226,000000,47.7791,47.8524,47.7791,47.7791,4455.5040051504,0
+EQWL.US,D,20171227,000000,47.88,47.89,47.7673,47.7673,2754.6057444461,0
+EQWL.US,D,20171228,000000,47.8524,47.9275,47.8197,47.9107,5796.4023961693,0
+EQWL.US,D,20171229,000000,48.1599,48.1599,47.8049,47.9008,7529.6601957216,0
+EQWL.US,D,20180102,000000,48.0323,48.0323,47.9444,48.0036,5044.0431179505,0
+EQWL.US,D,20180103,000000,48.2855,48.3646,48.2143,48.3221,5307.9756066805,0
+EQWL.US,D,20180104,000000,48.4388,48.5218,48.3804,48.4941,5212.9194613141,0
+EQWL.US,D,20180105,000000,48.5584,48.7107,48.5584,48.685,5536.5148497953,0
+EQWL.US,D,20180108,000000,48.8719,48.9006,48.6465,48.8096,15276.736043079,0
+EQWL.US,D,20180109,000000,49.0529,49.1093,49.0025,49.0025,3024.6056467101,0
+EQWL.US,D,20180110,000000,48.777,48.864,48.7592,48.7592,3892.2457820753,0
+EQWL.US,D,20180111,000000,49.0727,49.1794,48.9737,49.1537,2924.4933233987,0
+EQWL.US,D,20180112,000000,49.4355,49.5019,49.393,49.5019,4364.49280214,0
+EQWL.US,D,20180116,000000,49.8212,49.8212,49.1537,49.314,7215.1659275415,0
+EQWL.US,D,20180117,000000,49.3426,49.755,49.3426,49.7322,2214.6059399181,0
+EQWL.US,D,20180118,000000,49.5691,49.658,49.5147,49.576,4938.8746166941,0
+EQWL.US,D,20180119,000000,49.8123,49.8123,49.663,49.7866,4707.3016668123,0
+EQWL.US,D,20180122,000000,49.6254,50.1198,49.6254,50.11,6627.6380503303,0
+EQWL.US,D,20180123,000000,50.2504,50.4195,50.2504,50.3365,18210.330486779,0
+EQWL.US,D,20180124,000000,50.4096,50.5194,50.1486,50.3631,15374.825895212,0
+EQWL.US,D,20180125,000000,50.646,50.646,50.285,50.285,3879.0997194182,0
+EQWL.US,D,20180126,000000,50.6074,50.7883,50.5016,50.7883,8396.2890954978,0
+EQWL.US,D,20180129,000000,50.8883,50.8883,50.5678,50.5976,4155.1670352163,0
+EQWL.US,D,20180130,000000,50.1338,50.2751,49.9211,50.0299,6287.8628924251,0
+EQWL.US,D,20180131,000000,49.84,49.9765,49.7916,49.9765,1776.7409298795,0
+EQWL.US,D,20180201,000000,49.9676,50.0665,49.8301,49.9735,6519.4358423069,0
+EQWL.US,D,20180202,000000,48.9322,49.5216,48.9322,48.9322,13271.455870085,0
+EQWL.US,D,20180205,000000,48.7483,48.7671,47.0336,47.0336,18424.712431648,0
+EQWL.US,D,20180206,000000,45.9567,47.6635,45.837,47.6635,20053.812965533,0
+EQWL.US,D,20180207,000000,47.9038,48.1777,47.7881,48.0204,12742.579657036,0
+EQWL.US,D,20180208,000000,47.0534,47.075,46.1139,46.1554,8123.2554864668,0
+EQWL.US,D,20180209,000000,46.5262,46.5262,45.213,46.0239,6668.0874738905,0
+EQWL.US,D,20180212,000000,46.551,47.1473,46.551,46.9485,5436.402526484,0
+EQWL.US,D,20180213,000000,46.8763,47.2195,46.8763,47.2195,2083.1453133476,0
+EQWL.US,D,20180214,000000,47.6714,47.7247,47.6714,47.6714,4206.7400502554,0
+EQWL.US,D,20180215,000000,47.9087,48.1233,47.7189,48.0511,8641.0081080367,0
+EQWL.US,D,20180216,000000,48.15,48.4862,48.15,48.3043,10383.36702789,0
+EQWL.US,D,20180220,000000,47.89,47.89,47.89,47.89,5716.514784638,0
+EQWL.US,D,20180221,000000,48.1737,48.1737,47.792,47.9454,2818.3135865533,0
+EQWL.US,D,20180222,000000,48.0155,48.0491,47.5725,47.5725,1621.010649173,0
+EQWL.US,D,20180223,000000,47.8524,48.3844,47.8524,48.3844,2467.4148371691,0
+EQWL.US,D,20180226,000000,48.7196,48.8907,48.4862,48.8907,2422.9204712529,0
+EQWL.US,D,20180227,000000,48.9925,48.9925,48.3596,48.3596,1647.302774487,0
+EQWL.US,D,20180228,000000,48.1856,48.3428,47.9631,47.9888,4255.2793585276,0
+EQWL.US,D,20180301,000000,47.6368,47.8919,46.9396,47.075,4076.290659274,0
+EQWL.US,D,20180302,000000,46.6786,47.3371,46.6786,47.3371,12507.973000387,0
+EQWL.US,D,20180305,000000,47.1562,47.885,47.1562,47.885,3256.178596592,0
+EQWL.US,D,20180306,000000,47.978,47.978,47.9552,47.9592,1438.9882431523,0
+EQWL.US,D,20180307,000000,47.6723,47.9444,47.5992,47.9344,3776.9649249289,0
+EQWL.US,D,20180308,000000,47.9592,48.0877,47.9592,48.0877,1537.0780952856,0
+EQWL.US,D,20180309,000000,48.4032,48.8146,48.4032,48.7463,1770.6735163455,0
+EQWL.US,D,20180312,000000,49.1349,49.1349,48.9925,48.9925,1389.4376992911,0
+EQWL.US,D,20180313,000000,48.8719,48.8808,48.6277,48.6277,2306.6283785175,0
+EQWL.US,D,20180314,000000,48.8462,48.8462,48.2073,48.2667,5966.2899751219,0
+EQWL.US,D,20180315,000000,48.5139,48.5139,48.0511,48.2054,9103.1427722114,0
+EQWL.US,D,20180316,000000,48.3221,48.4072,48.2944,48.3764,2167.077867235,0
+EQWL.US,D,20180319,000000,47.978,47.978,47.523,47.6407,2776.8529274042,0
+EQWL.US,D,20180320,000000,47.88,47.88,47.7287,47.7555,5376.7396267327,0
+EQWL.US,D,20180321,000000,48.0551,48.0551,48.0026,48.0026,934.38168423943,0
+EQWL.US,D,20180322,000000,47.4696,47.4696,46.7715,46.7715,3268.31342366,0
+EQWL.US,D,20180323,000000,47.0702,47.0702,46.0101,46.0101,4377.6388647971,0
+EQWL.US,D,20180326,000000,46.7349,46.999,46.3631,46.999,2662.5833058468,0
+EQWL.US,D,20180327,000000,47.0266,47.3055,46.3503,46.3503,5262.4700051753,0
+EQWL.US,D,20180328,000000,46.4867,46.4867,46.3433,46.3433,1410.6736466602,0
+EQWL.US,D,20180329,000000,46.635,47.1423,46.5094,47.1423,2378.4261053367,0
+EQWL.US,D,20180402,000000,46.7567,46.7567,45.4652,45.6432,5254.3801204633,0
+EQWL.US,D,20180403,000000,46.0555,46.2474,46.0555,46.2474,1267.0781930217,0
+EQWL.US,D,20180404,000000,45.7124,46.9445,45.7124,46.9189,1261.0107794876,0
+EQWL.US,D,20180405,000000,47.1987,47.3965,47.1246,47.3619,9378.1988524204,0
+EQWL.US,D,20180406,000000,46.7715,46.7715,46.0615,46.3127,1479.4376667124,0
+EQWL.US,D,20180409,000000,47.1344,47.1344,46.725,46.725,498.53914537883,0
+EQWL.US,D,20180410,000000,47.2531,47.2531,47.0702,47.0702,858.53901506415,0
+EQWL.US,D,20180411,000000,47.2343,47.352,47.2343,47.2383,5223.0318172042,0
+EQWL.US,D,20180412,000000,47.5686,47.615,47.3876,47.4252,40969.198652896,0
+EQWL.US,D,20180413,000000,47.3826,47.3826,47.3826,47.3826,680.5615513995,0
+EQWL.US,D,20180416,000000,47.5962,48.0314,47.5962,47.9324,2139.7745063319,0
+EQWL.US,D,20180417,000000,48.0026,48.4576,48.0026,48.417,5340.3351455286,0
+EQWL.US,D,20180418,000000,48.6761,48.6761,48.5584,48.5623,3385.6167519844,0
+EQWL.US,D,20180419,000000,48.2489,48.3428,48.0026,48.1134,3497.8639023638,0
+EQWL.US,D,20180420,000000,47.8702,47.8702,47.6793,47.6793,1417.7522957832,0
+EQWL.US,D,20180423,000000,47.8593,47.9502,47.8069,47.8128,1541.1230376417,0
+EQWL.US,D,20180424,000000,47.9512,47.9512,45.9211,47.2965,1527.9769749846,0
+EQWL.US,D,20180425,000000,47.168,47.4153,47.168,47.3747,2188.313814604,0
+EQWL.US,D,20180426,000000,47.7327,47.972,47.7327,47.972,675.50537345448,0
+EQWL.US,D,20180427,000000,47.9572,47.9572,47.9572,47.9572,389.32570176643,0
+EQWL.US,D,20180430,000000,48.06,48.06,47.879,47.9256,1129.5501529171,0
+EQWL.US,D,20180501,000000,47.0128,47.3668,47.0128,47.2867,2603.9316416846,0
+EQWL.US,D,20180502,000000,47.2787,47.2787,47.1058,47.1058,1514.8309123276,0
+EQWL.US,D,20180503,000000,46.8507,46.8507,46.8507,46.8507,1277.1905489117,0
+EQWL.US,D,20180504,000000,46.8852,47.434,46.8852,47.434,635.05594989433,0
+EQWL.US,D,20180507,000000,47.6318,47.6318,47.3421,47.3421,2493.7069624832,0
+EQWL.US,D,20180508,000000,47.1156,47.2412,47.1038,47.2412,2544.2687419333,0
+EQWL.US,D,20180509,000000,47.3421,47.6892,47.3421,47.6407,3392.6954011075,0
+EQWL.US,D,20180510,000000,47.8039,48.1401,47.794,48.062,7435.6152859443,0
+EQWL.US,D,20180511,000000,48.0877,48.2617,48.0877,48.2133,4218.8748773235,0
+EQWL.US,D,20180514,000000,48.2044,48.3804,48.1945,48.1945,1277.1905489117,0
+EQWL.US,D,20180515,000000,48.1065,48.1065,47.9848,47.9848,1452.1343058093,0
+EQWL.US,D,20180516,000000,48.2588,48.3448,48.24,48.2617,4325.0546141689,0
+EQWL.US,D,20180517,000000,48.3764,48.3764,48.3508,48.3508,1405.6174687152,0
+EQWL.US,D,20180518,000000,48.3043,48.332,48.2499,48.2845,3210.6729950868,0
+EQWL.US,D,20180521,000000,48.7295,48.7295,48.505,48.6157,1967.8644562012,0
+EQWL.US,D,20180522,000000,48.8926,48.8926,48.411,48.411,1584.6061679688,0
+EQWL.US,D,20180523,000000,48.2044,48.4032,48.1451,48.3932,6340.4471430533,0
+EQWL.US,D,20180524,000000,48.2667,48.2944,48.239,48.2944,1543.1455088197,0
+EQWL.US,D,20180525,000000,48.1767,48.2321,48.0927,48.2054,1601.7971729819,0
+EQWL.US,D,20180529,000000,47.9068,48.0224,47.533,47.5962,2857.7517745245,0
+EQWL.US,D,20180530,000000,48.1134,48.508,48.1134,48.508,943.48280454046,0
+EQWL.US,D,20180531,000000,48.2993,48.2993,47.9374,47.9977,3284.4931930841,0
+EQWL.US,D,20180601,000000,48.1065,48.3834,48.1065,48.3221,2179.212694303,0
+EQWL.US,D,20180604,000000,48.3764,48.5485,48.3764,48.4763,2529.1002080983,0
+EQWL.US,D,20180605,000000,48.5139,48.5139,48.4754,48.4813,986.96593486762,0
+EQWL.US,D,20180606,000000,48.4941,48.8324,48.4941,48.8106,1367.190516333,0
+EQWL.US,D,20180607,000000,49.1735,49.1735,48.9382,49.0163,3253.1448898249,0
+EQWL.US,D,20180608,000000,48.9569,48.9569,48.9569,48.9569,220.44935840281,0
+EQWL.US,D,20180611,000000,49.3802,49.3802,49.3426,49.3624,2383.4822832818,0
+EQWL.US,D,20180612,000000,49.5275,49.5275,49.22,49.22,660.33683961942,0
+EQWL.US,D,20180613,000000,49.5275,49.5275,49.2942,49.3198,1544.1567444087,0
+EQWL.US,D,20180614,000000,49.2664,49.2664,49.2596,49.2596,3174.2685138827,0
+EQWL.US,D,20180615,000000,49.1369,49.214,49.0331,49.214,1853.5948346438,0
+EQWL.US,D,20180618,000000,48.8372,49.1567,48.8372,49.0924,1815.1678822617,0
+EQWL.US,D,20180619,000000,48.9095,48.9273,48.7186,48.9006,5152.2453259739,0
+EQWL.US,D,20180620,000000,48.8808,49.0232,48.8808,49.0193,1781.7971078245,0
+EQWL.US,D,20180621,000000,48.7819,48.7819,48.6177,48.6177,1190.2242882574,0
+EQWL.US,D,20180622,000000,49.0034,49.1468,49.0034,49.1468,1252.9208947756,0
+EQWL.US,D,20180625,000000,49.0351,49.0351,48.3132,48.4912,1044.6063634408,0
+EQWL.US,D,20180626,000000,48.7552,48.7552,48.6177,48.6177,2377.4148697477,0
+EQWL.US,D,20180627,000000,48.9055,48.9055,48.6335,48.6335,587.52787721116,0
+EQWL.US,D,20180628,000000,48.3092,48.3369,48.2311,48.3369,1229.6624762285,0
+EQWL.US,D,20180629,000000,48.7997,48.8541,48.7552,48.8541,1194.2692306134,0
+EQWL.US,D,20180702,000000,48.5277,48.5277,48.2667,48.4823,2501.7968471952,0
+EQWL.US,D,20180703,000000,48.776,48.776,48.6277,48.6633,2246.9654787663,0
+EQWL.US,D,20180705,000000,48.8719,48.8719,48.5782,48.7552,4178.4254537633,0
+EQWL.US,D,20180706,000000,48.683,49.1735,48.683,49.1735,691.68514287854,0
+EQWL.US,D,20180709,000000,49.393,49.4949,49.393,49.4573,1078.988373467,0
+EQWL.US,D,20180710,000000,49.7846,49.7846,49.6304,49.6561,1639.212889775,0
+EQWL.US,D,20180711,000000,49.301,49.301,49.2794,49.2794,798.87611531293,0
+EQWL.US,D,20180712,000000,49.393,49.5255,49.393,49.4731,1962.8082782562,0
+EQWL.US,D,20180713,000000,49.7678,49.7678,49.6175,49.6175,335.73021554923,0
+EQWL.US,D,20180716,000000,49.5493,49.5493,49.5493,49.5493,258.87631078495,0
+EQWL.US,D,20180717,000000,49.574,49.7402,49.574,49.7402,1259.9995438986,0
+EQWL.US,D,20180718,000000,49.7896,49.7896,49.7787,49.7787,1972.9206341462,0
+EQWL.US,D,20180719,000000,49.5117,49.7114,49.5117,49.5938,2526.0665013313,0
+EQWL.US,D,20180720,000000,49.4475,49.5503,49.4475,49.5206,4773.0319800975,0
+EQWL.US,D,20180723,000000,49.2516,49.3812,49.2516,49.3663,3152.0213309246,0
+EQWL.US,D,20180724,000000,49.6264,49.6264,49.4543,49.4682,1737.3027419084,0
+EQWL.US,D,20180725,000000,50.0131,50.0131,50.0131,50.0131,314.49426818015,0
+EQWL.US,D,20180726,000000,49.8766,50.2801,49.8766,50.194,4073.256952507,0
+EQWL.US,D,20180730,000000,50.1664,50.1664,50.1664,50.1664,548.08968924001,0
+EQWL.US,D,20180731,000000,50.2583,50.3048,50.1268,50.2959,2770.7855138702,0
+EQWL.US,D,20180801,000000,50.0457,50.0457,49.8588,49.9053,4120.7850251901,0
+EQWL.US,D,20180802,000000,49.7263,49.8311,49.7263,49.8311,753.37051380777,0
+EQWL.US,D,20180803,000000,50.2959,50.3581,50.1732,50.3493,2099.3250827717,0
+EQWL.US,D,20180806,000000,50.4096,50.5154,50.4096,50.4966,4380.6725715641,0
+EQWL.US,D,20180807,000000,50.5916,50.5916,50.5916,50.5916,300.3369699341,0
+EQWL.US,D,20180808,000000,50.5144,50.5332,50.4294,50.5332,2212.5834687401,0
+EQWL.US,D,20180810,000000,50.3048,50.3048,50.0329,50.1396,1247.8647168306,0
+EQWL.US,D,20180813,000000,49.9389,49.9488,49.9389,49.9389,2293.4823158604,0
+EQWL.US,D,20180814,000000,50.1852,50.2128,50.1594,50.1594,2150.8980978109,0
+EQWL.US,D,20180815,000000,49.7787,49.7787,49.6502,49.6502,803.93229325795,0
+EQWL.US,D,20180816,000000,50.2336,50.2593,50.2336,50.2593,794.83117295692,0
+EQWL.US,D,20180817,000000,50.199,50.199,50.199,50.199,250.78642607292,0
+EQWL.US,D,20180820,000000,50.6608,50.6608,50.5422,50.6321,3602.0211680312,0
+EQWL.US,D,20180821,000000,50.7597,50.7597,50.7132,50.7132,530.89868422695,0
+EQWL.US,D,20180822,000000,50.7973,50.7973,50.644,50.644,920.22438599338,0
+EQWL.US,D,20180823,000000,50.6796,50.6796,50.4037,50.4145,1814.1566466727,0
+EQWL.US,D,20180824,000000,50.6865,50.7735,50.6865,50.7735,1516.8533835056,0
+EQWL.US,D,20180827,000000,51.1157,51.1533,51.1157,51.1533,1268.0894286107,0
+EQWL.US,D,20180828,000000,51.0544,51.0564,51.0514,51.0514,1364.156809566,0
+EQWL.US,D,20180829,000000,51.2433,51.3283,51.1246,51.2897,5251.3464136963,0
+EQWL.US,D,20180830,000000,51.352,51.352,51.0702,51.0998,1858.6510125888,0
+EQWL.US,D,20180831,000000,51.1058,51.1058,50.906,50.906,1416.7410601942,0
+EQWL.US,D,20180904,000000,50.7517,50.8467,50.7132,50.8467,1453.1455413983,0
+EQWL.US,D,20180905,000000,50.7597,50.8576,50.7231,50.8576,5188.6498071781,0
+EQWL.US,D,20180907,000000,50.6964,50.6964,50.6104,50.6104,1237.7523609405,0
+EQWL.US,D,20180910,000000,51.0228,51.0228,50.8171,50.8585,4226.9647620355,0
+EQWL.US,D,20180911,000000,50.5244,50.7517,50.5244,50.73,1040.5614210848,0
+EQWL.US,D,20180912,000000,51.005,51.005,51.005,51.005,289.21337845506,0
+EQWL.US,D,20180913,000000,50.9694,51.3155,50.9694,51.2749,3053.9314787912,0
+EQWL.US,D,20180914,000000,51.179,51.179,51.179,51.179,275.05608020901,0
+EQWL.US,D,20180917,000000,51.4628,51.4628,51.1543,51.1543,7664.1545290591,0
+EQWL.US,D,20180918,000000,51.444,51.5063,51.4292,51.5063,915.16820804836,0
+EQWL.US,D,20180919,000000,51.4964,51.4964,51.352,51.352,2040.6734186095,0
+EQWL.US,D,20180920,000000,51.4242,51.8228,51.4242,51.7278,2743.4821529671,0
+EQWL.US,D,20180921,000000,51.8732,51.9454,51.7911,51.801,13063.14133875,0
+EQWL.US,D,20180924,000000,51.5983,51.6783,51.5192,51.6111,4003.4816968657,0
+EQWL.US,D,20180925,000000,51.538,51.538,51.3886,51.3886,1566.4039273668,0
+EQWL.US,D,20180926,000000,51.6329,51.6329,51.5726,51.5726,607.75258899123,0
+EQWL.US,D,20180927,000000,51.1572,51.4628,51.1572,51.3619,1214.4939423935,0
+EQWL.US,D,20180928,000000,51.1572,51.4292,51.1572,51.3847,4438.3130001373,0
+EQWL.US,D,20181001,000000,51.8099,51.8099,51.5053,51.6269,2769.7742782812,0
+EQWL.US,D,20181002,000000,51.7723,51.7911,51.6883,51.7129,3801.234579065,0
+EQWL.US,D,20181003,000000,51.8306,51.8306,51.5706,51.5706,770.56151882083,0
+EQWL.US,D,20181004,000000,51.3946,51.3946,51.3728,51.3728,847.41542358511,0
+EQWL.US,D,20181005,000000,51.2107,51.4034,51.1394,51.2205,3937.7513835805,0
+EQWL.US,D,20181008,000000,51.0662,51.3115,51.0208,51.3115,2776.8529274042,0
+EQWL.US,D,20181009,000000,51.0959,51.0959,51.0376,51.0376,1163.9321629433,0
+EQWL.US,D,20181010,000000,50.4739,50.4739,49.8193,49.8193,2967.9764537259,0
+EQWL.US,D,20181011,000000,49.4465,49.4979,48.5811,49.0381,5923.8180803838,0
+EQWL.US,D,20181012,000000,48.9075,48.9075,48.7028,48.7028,2324.8306191195,0
+EQWL.US,D,20181015,000000,49.1419,49.2398,48.9302,49.0064,3929.6614988684,0
+EQWL.US,D,20181016,000000,49.0311,49.8193,49.0311,49.7738,1793.9319348926,0
+EQWL.US,D,20181017,000000,49.7975,49.8341,49.67,49.67,2270.2238973133,0
+EQWL.US,D,20181018,000000,49.664,49.664,48.9668,49.0579,3616.1784662773,0
+EQWL.US,D,20181019,000000,49.2052,49.2052,49.1053,49.1053,560.22451630806,0
+EQWL.US,D,20181022,000000,48.7453,48.858,48.7453,48.7621,2592.8080502055,0
+EQWL.US,D,20181023,000000,48.3092,48.3092,47.8306,47.9977,1377.3028722231,0
+EQWL.US,D,20181024,000000,48.1401,48.1401,47.2629,47.2629,4456.5152407394,0
+EQWL.US,D,20181025,000000,47.5972,47.9434,47.2551,47.9434,1154.8310426422,0
+EQWL.US,D,20181026,000000,47.3826,47.439,46.8051,46.998,1645.280303309,0
+EQWL.US,D,20181029,000000,47.2511,47.2511,47.2511,47.2511,300.3369699341,0
+EQWL.US,D,20181030,000000,47.2629,47.5468,47.1107,47.5468,8318.4239551445,0
+EQWL.US,D,20181101,000000,48.3369,48.4783,48.3369,48.4783,3586.8526341962,0
+EQWL.US,D,20181102,000000,48.7127,48.7127,47.9938,48.2934,3708.2009048766,0
+EQWL.US,D,20181105,000000,48.6425,48.6425,48.6425,48.6425,575.39305014311,0
+EQWL.US,D,20181106,000000,48.4457,48.8838,48.4457,48.8838,644.15707019537,0
+EQWL.US,D,20181108,000000,49.8193,49.8193,49.5671,49.5671,2917.4146742757,0
+EQWL.US,D,20181109,000000,49.5908,49.5908,49.0627,49.5009,3271.347130427,0
+EQWL.US,D,20181112,000000,48.9688,48.9688,48.6652,48.6652,3192.4707544847,0
+EQWL.US,D,20181113,000000,48.867,48.8808,48.5287,48.5811,2509.8867319072,0
+EQWL.US,D,20181114,000000,48.7671,48.7671,48.51,48.51,648.20201255138,0
+EQWL.US,D,20181115,000000,48.1797,48.7265,48.1797,48.7265,1204.3815865034,0
+EQWL.US,D,20181116,000000,48.3982,49.0241,48.3982,48.8492,3713.2570828216,0
+EQWL.US,D,20181119,000000,48.6563,48.6563,48.3092,48.3092,1509.7747343825,0
+EQWL.US,D,20181120,000000,47.5557,47.5557,47.4647,47.4647,706.8536767136,0
+EQWL.US,D,20181121,000000,47.8968,47.8968,47.6961,47.8405,2228.7632381642,0
+EQWL.US,D,20181123,000000,47.3737,47.4479,47.3737,47.4014,2763.7068647471,0
+EQWL.US,D,20181126,000000,47.7189,47.7861,47.7189,47.7861,702.80873435758,0
+EQWL.US,D,20181127,000000,47.8207,47.8207,47.7237,47.7327,1169.9995764773,0
+EQWL.US,D,20181128,000000,47.9068,48.6513,47.9068,48.6513,972.80863662157,0
+EQWL.US,D,20181129,000000,48.7384,48.8512,48.6465,48.8234,2941.6843284118,0
+EQWL.US,D,20181130,000000,48.5455,49.0677,48.5455,48.9124,3705.1671981096,0
+EQWL.US,D,20181203,000000,49.578,49.6047,49.578,49.6047,873.70754889921,0
+EQWL.US,D,20181204,000000,49.2922,49.2922,48.1629,48.1629,3564.6054512381,0
+EQWL.US,D,20181206,000000,47.8405,47.8405,47.1789,47.5062,2396.6283459388,0
+EQWL.US,D,20181207,000000,48.0323,48.3725,47.0168,47.1394,5020.7846994034,0
+EQWL.US,D,20181210,000000,46.8793,47.3085,46.4847,47.2195,1975.9543409133,0
+EQWL.US,D,20181211,000000,47.8504,47.8504,47.174,47.1918,2032.5835338975,0
+EQWL.US,D,20181212,000000,47.528,47.9068,47.4321,47.4321,10788.872499081,0
+EQWL.US,D,20181213,000000,47.3451,47.4311,47.1809,47.3707,7743.0309050014,0
+EQWL.US,D,20181214,000000,47.0692,47.0692,46.5401,46.6538,1653.3701880211,0
+EQWL.US,D,20181217,000000,46.6964,46.6964,45.654,45.654,1642.246596542,0
+EQWL.US,D,20181218,000000,46.1742,46.1742,45.3406,45.6501,7268.7614137587,0
+EQWL.US,D,20181219,000000,45.7786,46.0348,44.7037,45.0637,5468.7620653321,0
+EQWL.US,D,20181220,000000,44.8145,44.8936,44.2083,44.2083,5338.3126743506,0
+EQWL.US,D,20181221,000000,44.414,44.591,43.6763,43.6763,2613.0327619856,0
+EQWL.US,D,20181224,000000,43.5358,43.5358,42.4263,42.4343,13466.624338762,0
+EQWL.US,D,20181226,000000,42.637,44.1915,42.363,44.1915,5938.9866142188,0
+EQWL.US,D,20181227,000000,43.9768,44.507,43.2965,44.507,6056.2899425432,0
+EQWL.US,D,20181228,000000,44.945,45.0943,44.4476,44.5475,9346.8505491613,0
+EQWL.US,D,20181231,000000,44.7878,44.8828,44.5514,44.8828,6136.1775540745,0
+EQWL.US,D,20190102,000000,44.0857,45.1369,44.0857,44.9856,65954.807586,0
+EQWL.US,D,20190103,000000,44.5939,44.5939,44.1984,44.1984,798.87611531293,0
+EQWL.US,D,20190104,000000,45.4078,45.6293,45.4078,45.6293,1826.2914737407,0
+EQWL.US,D,20190107,000000,45.5651,46.2138,45.5651,46.0209,674.49413786548,0
+EQWL.US,D,20190108,000000,46.2929,46.4313,46.2929,46.4313,280.11225815403,0
+EQWL.US,D,20190109,000000,46.5944,46.5944,46.5401,46.5401,432.80883209359,0
+EQWL.US,D,20190110,000000,46.8001,46.8872,46.8001,46.8872,821.12329827102,0
+EQWL.US,D,20190111,000000,46.7181,46.8575,46.7181,46.8575,1054.7187193309,0
+EQWL.US,D,20190114,000000,46.7003,46.7359,46.551,46.6528,2842.5832406894,0
+EQWL.US,D,20190115,000000,46.8615,46.9011,46.7725,46.8723,9365.0527897634,0
+EQWL.US,D,20190116,000000,46.995,47.0682,46.9851,46.9851,4666.8522432521,0
+EQWL.US,D,20190117,000000,47.0226,47.3599,47.0226,47.3599,1707.9769098273,0
+EQWL.US,D,20190118,000000,47.8049,48.0066,47.8049,47.9582,4794.2679274666,0
+EQWL.US,D,20190122,000000,47.6387,47.6387,47.1324,47.3253,5483.9305991671,0
+EQWL.US,D,20190123,000000,47.3539,47.3856,47.2551,47.3856,751.34804262976,0
+EQWL.US,D,20190124,000000,47.3065,47.4954,47.3065,47.4954,1051.6850125639,0
+EQWL.US,D,20190125,000000,47.973,47.98,47.9028,47.9038,911.12326569235,0
+EQWL.US,D,20190128,000000,47.3639,47.5735,47.3639,47.5735,869.66260654319,0
+EQWL.US,D,20190129,000000,47.8227,47.8227,47.6387,47.6723,1874.8307820129,0
+EQWL.US,D,20190130,000000,48.0165,48.413,47.7891,48.2825,1913.257734395,0
+EQWL.US,D,20190131,000000,48.6217,48.773,48.6217,48.773,752.35927821876,0
+EQWL.US,D,20190201,000000,48.9164,48.9164,48.7552,48.8224,593.59529074518,0
+EQWL.US,D,20190204,000000,48.6227,49.0331,48.6227,49.0331,2944.7180351788,0
+EQWL.US,D,20190205,000000,49.1606,49.2832,49.1606,49.2072,1115.3928546711,0
+EQWL.US,D,20190206,000000,49.1349,49.1349,49.0983,49.13,1272.1343709667,0
+EQWL.US,D,20190207,000000,48.4566,48.6316,48.4566,48.6316,1448.0893634533,0
+EQWL.US,D,20190208,000000,48.2677,48.6079,48.2677,48.6079,2919.4371454537,0
+EQWL.US,D,20190211,000000,48.9985,48.9985,48.7186,48.8166,2830.4484136214,0
+EQWL.US,D,20190212,000000,49.1893,49.5325,49.1893,49.4316,4908.537549024,0
+EQWL.US,D,20190213,000000,49.4415,49.6324,49.4415,49.6225,1715.0555589503,0
+EQWL.US,D,20190214,000000,49.2962,49.6848,49.2962,49.5997,2344.0440953106,0
+EQWL.US,D,20190215,000000,50.0299,50.1516,49.9656,50.1516,1324.7186215949,0
+EQWL.US,D,20190219,000000,49.8993,50.4541,49.8993,50.3591,2725.279912365,0
+EQWL.US,D,20190220,000000,50.5065,50.649,50.4284,50.5115,9303.3674188342,0
+EQWL.US,D,20190221,000000,50.6202,50.6202,50.288,50.288,807.97723561397,0
+EQWL.US,D,20190222,000000,50.2899,50.5006,50.2899,50.5006,1434.9433007963,0
+EQWL.US,D,20190225,000000,50.9258,50.9258,50.5985,50.5985,2004.2689374054,0
+EQWL.US,D,20190226,000000,50.5738,50.649,50.4838,50.5372,1794.9431704816,0
+EQWL.US,D,20190227,000000,50.5105,50.5105,50.4265,50.4511,1672.5836642121,0
+EQWL.US,D,20190228,000000,50.2692,50.2692,50.2692,50.2692,470.22454888673,0
+EQWL.US,D,20190301,000000,50.56,50.56,50.465,50.5224,772.58398999884,0
+EQWL.US,D,20190304,000000,50.5461,50.5461,49.8459,50.1594,1132.5838596842,0
+EQWL.US,D,20190305,000000,50.1684,50.3255,50.1684,50.2049,2113.4823810178,0
+EQWL.US,D,20190306,000000,49.9132,49.9834,49.841,49.841,1917.302676751,0
+EQWL.US,D,20190307,000000,49.3812,49.5137,49.3663,49.4237,5611.3462833816,0
+EQWL.US,D,20190308,000000,48.9985,49.2852,48.9985,49.2852,6224.1550503179,0
+EQWL.US,D,20190311,000000,49.2654,49.9705,49.2654,49.9705,2383.4822832818,0
+EQWL.US,D,20190312,000000,50.1742,50.1742,50.0724,50.0724,580.44922808813,0
+EQWL.US,D,20190313,000000,50.0764,50.5174,50.0764,50.4482,635.05594989433,0
+EQWL.US,D,20190314,000000,50.4956,50.4956,50.4007,50.4007,1866.7408973009,0
+EQWL.US,D,20190315,000000,50.2989,50.6588,50.2989,50.5966,989.99964163464,0
+EQWL.US,D,20190318,000000,50.7281,50.8339,50.7281,50.8339,511.68520803588,0
+EQWL.US,D,20190319,000000,50.8329,50.909,50.6776,50.6835,873.70754889921,0
+EQWL.US,D,20190320,000000,50.5728,50.644,50.464,50.644,2983.144987561,0
+EQWL.US,D,20190321,000000,50.9733,51.1869,50.9733,51.1305,670.44919550946,0
+EQWL.US,D,20190322,000000,50.5006,50.5006,50.2356,50.2356,417.64029825853,0
+EQWL.US,D,20190325,000000,49.9705,50.1544,49.9705,50.1544,830.22441857205,0
+EQWL.US,D,20190326,000000,50.2593,50.6806,50.2593,50.547,6035.0539951742,0
+EQWL.US,D,20190327,000000,50.3691,50.4462,50.1574,50.3385,3656.6278898374,0
+EQWL.US,D,20190328,000000,50.4255,50.5638,50.3335,50.4947,3290.5606066181,0
+EQWL.US,D,20190329,000000,50.9367,50.9367,50.6499,50.8161,1754.4937469214,0
+EQWL.US,D,20190401,000000,51.2057,51.3985,51.2057,51.3985,1557.3028070657,0
+EQWL.US,D,20190402,000000,51.2789,51.2977,51.2126,51.266,2159.9992181119,0
+EQWL.US,D,20190403,000000,51.3619,51.4716,51.2571,51.3145,1632.134240652,0
+EQWL.US,D,20190404,000000,51.3382,51.4974,51.3382,51.4974,7447.7501130123,0
+EQWL.US,D,20190405,000000,51.8079,51.8277,51.6299,51.7545,10215.501920116,0
+EQWL.US,D,20190408,000000,51.9176,51.9176,51.7347,51.8416,4952.0206793512,0
+EQWL.US,D,20190409,000000,51.5182,51.6477,51.4875,51.4875,7042.2446418219,0
+EQWL.US,D,20190410,000000,51.622,51.7327,51.622,51.7139,2085.1677845257,0
+EQWL.US,D,20190411,000000,51.8049,51.8049,51.6783,51.7832,5450.55982473,0
+EQWL.US,D,20190412,000000,52.2232,52.2519,52.1253,52.1728,1409.6624110712,0
+EQWL.US,D,20190415,000000,52.2133,52.2133,52.1589,52.1589,2938.6506216448,0
+EQWL.US,D,20190416,000000,52.5011,52.5011,52.2302,52.2371,656.29189726341,0
+EQWL.US,D,20190417,000000,52.2885,52.2885,52.065,52.1115,3640.4481204134,0
+EQWL.US,D,20190418,000000,52.1401,52.1728,52.1115,52.1728,623.93235841529,0
+EQWL.US,D,20190422,000000,52.3162,52.3162,52.2094,52.247,786.74128824489,0
+EQWL.US,D,20190423,000000,52.1313,52.5991,52.1313,52.5605,2963.9315113699,0
+EQWL.US,D,20190424,000000,52.5011,52.5011,52.4527,52.4527,373.14593234237,0
+EQWL.US,D,20190425,000000,52.1115,52.2578,52.0749,52.2578,582.47169926614,0
+EQWL.US,D,20190426,000000,52.2133,52.4102,52.2133,52.4102,828.20194739404,0
+EQWL.US,D,20190429,000000,52.4744,52.6149,52.418,52.5189,6490.1100102258,0
+EQWL.US,D,20190430,000000,52.3795,52.7009,52.3795,52.7009,1592.6960526808,0
+EQWL.US,D,20190501,000000,52.7504,52.7682,52.2104,52.2104,1362.134338388,0
+EQWL.US,D,20190502,000000,52.2697,52.2697,51.8277,52.0284,3871.0098347062,0
+EQWL.US,D,20190503,000000,52.5061,52.5447,52.5061,52.5447,480.33690477676,0
+EQWL.US,D,20190506,000000,52.0472,52.2954,51.9176,52.2954,2177.190223125,0
+EQWL.US,D,20190507,000000,51.3431,51.5518,51.2511,51.528,1611.9095288719,0
+EQWL.US,D,20190508,000000,51.6299,51.6299,51.4114,51.4272,2937.6393860558,0
+EQWL.US,D,20190509,000000,51.1394,51.2333,51.1394,51.2265,386.29199499942,0
+EQWL.US,D,20190510,000000,50.8605,51.4716,50.6004,51.4202,4515.1669049016,0
+EQWL.US,D,20190513,000000,50.9466,50.9466,50.2692,50.4848,1566.4039273668,0
+EQWL.US,D,20190514,000000,50.5204,51.0752,50.5204,50.9367,3257.189832181,0
+EQWL.US,D,20190515,000000,50.5728,51.2067,50.5728,51.1285,2111.4599098398,0
+EQWL.US,D,20190516,000000,51.0564,51.6665,51.0564,51.5112,610.78629575824,0
+EQWL.US,D,20190517,000000,51.2323,51.3708,51.2323,51.3085,944.49404012947,0
+EQWL.US,D,20190520,000000,51.2225,51.2225,51.0208,51.0208,326.6290952482,0
+EQWL.US,D,20190521,000000,51.3807,51.4183,51.3807,51.4183,533.93239099396,0
+EQWL.US,D,20190522,000000,51.1018,51.2463,51.1018,51.2463,468.20207770872,0
+EQWL.US,D,20190523,000000,50.9723,50.9723,50.4828,50.5728,487.41555389979,0
+EQWL.US,D,20190524,000000,50.6944,50.7043,50.6598,50.6658,1018.3142381267,0
+EQWL.US,D,20190528,000000,50.5382,50.5382,50.102,50.1357,890.89855391227,0
+EQWL.US,D,20190529,000000,49.75,49.8371,49.5908,49.8212,2046.7408321435,0
+EQWL.US,D,20190530,000000,49.8331,49.8331,49.7412,49.7817,3209.6617594978,0
+EQWL.US,D,20190531,000000,49.1488,49.3218,49.1102,49.1102,1526.9657393956,0
+EQWL.US,D,20190603,000000,49.397,49.4553,49.397,49.4553,445.95489475064,0
+EQWL.US,D,20190604,000000,49.7965,50.4521,49.7965,50.4521,2125.6172080858,0
+EQWL.US,D,20190605,000000,50.6865,50.7637,50.6865,50.7637,740.22445115072,0
+EQWL.US,D,20190606,000000,51.1612,51.1612,51.1196,51.1196,358.98863409632,0
+EQWL.US,D,20190607,000000,51.623,51.623,51.5528,51.5528,599.6627042792,0
+EQWL.US,D,20190610,000000,51.9632,51.9632,51.7229,51.7229,132.47186215949,0
+EQWL.US,D,20190611,000000,51.7189,51.7189,51.7189,51.7189,1.0112355890037,0
+EQWL.US,D,20190612,000000,51.6101,51.6101,51.5844,51.5844,838.31430328408,0
+EQWL.US,D,20190613,000000,51.7812,51.799,51.6833,51.799,953.5951604305,0
+EQWL.US,D,20190614,000000,51.619,51.7842,51.619,51.7842,367.07851880835,0
+EQWL.US,D,20190617,000000,51.5755,51.7723,51.5755,51.6745,713.93232583662,0
+EQWL.US,D,20190618,000000,51.8178,52.1213,51.8178,52.0284,1989.1004035703,0
+EQWL.US,D,20190619,000000,51.9662,52.2687,51.9662,52.2687,3741.5716793137,0
+EQWL.US,D,20190620,000000,52.6949,52.8452,52.6643,52.8452,779.66263912186,0
+EQWL.US,D,20190621,000000,52.7504,52.7978,52.7414,52.7978,1277.1905489117,0
+EQWL.US,D,20190624,000000,52.7552,52.7918,52.5961,52.5961,642.13459901736,0
+EQWL.US,D,20190625,000000,52.5466,52.5466,52.2934,52.2934,1798.9881128376,0
+EQWL.US,D,20190626,000000,52.4744,52.4744,52.2638,52.3063,962.69628073154,0
+EQWL.US,D,20190627,000000,52.2668,52.5921,52.2668,52.4932,2879.9989574826,0
+EQWL.US,D,20190628,000000,52.8532,52.8532,52.6653,52.6653,431.79759650459,0
+EQWL.US,D,20190701,000000,53.3249,53.3249,52.9935,53.0777,502.58408773485,0
+EQWL.US,D,20190702,000000,53.0291,53.1409,53.0291,53.1409,470.22454888673,0
+EQWL.US,D,20190703,000000,53.3822,53.5671,53.3783,53.5671,1969.8869273792,0
+EQWL.US,D,20190705,000000,53.3199,53.4089,53.222,53.4089,4007.5266392217,0
+EQWL.US,D,20190708,000000,53.0479,53.2082,53.0479,53.2082,8054.4914664146,0
+EQWL.US,D,20190709,000000,53.1597,53.2804,53.1597,53.2804,1011.2355890037,0
+EQWL.US,D,20190710,000000,53.4395,53.4395,53.3713,53.3971,380.2245814654,0
+EQWL.US,D,20190711,000000,53.4929,53.5533,53.4405,53.5533,981.90975692261,0
+EQWL.US,D,20190712,000000,53.762,53.846,53.762,53.846,460.11219299669,0
+EQWL.US,D,20190715,000000,53.7985,53.8341,53.7985,53.8341,631.01100753832,0
+EQWL.US,D,20190716,000000,53.759,53.762,53.7006,53.762,1999.2127594603,0
+EQWL.US,D,20190717,000000,53.0777,53.4949,53.0777,53.403,869.66260654319,0
+EQWL.US,D,20190718,000000,53.3199,53.5474,53.3199,53.5474,1588.6511103248,0
+EQWL.US,D,20190719,000000,53.5711,53.5998,53.3298,53.3298,2517.9766166192,0
+EQWL.US,D,20190722,000000,53.3466,53.402,53.3466,53.402,508.65150126887,0
+EQWL.US,D,20190723,000000,53.4861,53.8075,53.4861,53.8075,765.50534087581,0
+EQWL.US,D,20190724,000000,53.9785,54.111,53.9785,54.111,291.23584963307,0
+EQWL.US,D,20190725,000000,54.0794,54.0794,53.762,53.848,1378.3141078121,0
+EQWL.US,D,20190726,000000,54.1417,54.2228,54.1417,54.2228,504.60655891285,0
+EQWL.US,D,20190729,000000,54.1724,54.1724,54.0794,54.1348,1022.3591804828,0
+EQWL.US,D,20190730,000000,53.9103,53.9775,53.8589,53.9311,1258.9883083096,0
+EQWL.US,D,20190731,000000,53.9063,53.9063,53.1073,53.4425,1937.5273885311,0
+EQWL.US,D,20190801,000000,53.7234,53.9706,52.8264,52.8561,1583.5949323798,0
+EQWL.US,D,20190802,000000,52.6109,52.6109,52.512,52.512,677.52784463249,0
+EQWL.US,D,20190805,000000,52.0621,52.0621,50.7429,51.1068,2947.7517419458,0
+EQWL.US,D,20190806,000000,51.3807,51.6269,51.3807,51.6269,893.93226067928,0
+EQWL.US,D,20190807,000000,51.7367,51.7367,51.624,51.624,231.57294988185,0
+EQWL.US,D,20190808,000000,52.3044,52.423,52.3044,52.423,319.55044612517,0
+EQWL.US,D,20190809,000000,51.8386,52.1451,51.8386,52.1451,380.2245814654,0
+EQWL.US,D,20190812,000000,52.0146,52.0146,51.4836,51.4836,1020.3367093047,0
+EQWL.US,D,20190813,000000,51.5973,52.2944,51.5973,52.1145,4145.0546793262,0
+EQWL.US,D,20190814,000000,50.649,50.7241,50.649,50.7241,520.78632833691,0
+EQWL.US,D,20190815,000000,51,51,50.5382,50.7083,280.11225815403,0
+EQWL.US,D,20190816,000000,51.1463,51.5053,51.1463,51.5053,563.25822307507,0
+EQWL.US,D,20190819,000000,52.2944,52.2944,52.1075,52.1501,1236.7411253515,0
+EQWL.US,D,20190820,000000,51.8692,51.8692,51.7061,51.7061,324.60662407019,0
+EQWL.US,D,20190821,000000,51.9414,52.1837,51.9414,52.1511,643.14583460636,0
+EQWL.US,D,20190822,000000,52.1373,52.4576,51.9028,52.2638,1896.066729382,0
+EQWL.US,D,20190823,000000,51.7456,52.1896,50.7112,50.7112,3242.0212983459,0
+EQWL.US,D,20190826,000000,51.5498,51.5498,51.2165,51.3045,1664.4937795001,0
+EQWL.US,D,20190827,000000,51.5696,51.6803,51.2413,51.2413,1184.1568747233,0
+EQWL.US,D,20190828,000000,50.9258,51.6249,50.9258,51.6052,603.70764663522,0
+EQWL.US,D,20190829,000000,52.0334,52.2124,52.0146,52.2124,885.84237596725,0
+EQWL.US,D,20190830,000000,52.686,52.686,52.326,52.326,109.2134436124,0
+EQWL.US,D,20190903,000000,51.8564,51.9474,51.8564,51.9474,573.37057896511,0
+EQWL.US,D,20190904,000000,52.2302,52.5881,52.2302,52.5881,613.82000252525,0
+EQWL.US,D,20190905,000000,53.3249,53.4405,53.3051,53.3051,1125.5052105611,0
+EQWL.US,D,20190906,000000,53.1992,53.3822,53.1992,53.3387,1384.3815213461,0
+EQWL.US,D,20190909,000000,53.5325,53.584,53.5325,53.584,213.37070927978,0
+EQWL.US,D,20190910,000000,53.5236,53.6294,53.5236,53.6294,380.2245814654,0
+EQWL.US,D,20190911,000000,53.8401,54.0606,53.8401,54.0606,885.84237596725,0
+EQWL.US,D,20190912,000000,54.2683,54.3425,54.1792,54.1792,1022.3591804828,0
+EQWL.US,D,20190913,000000,54.1486,54.3632,54.1486,54.2168,3987.3019274416,0
+EQWL.US,D,20190916,000000,53.7679,54.0438,53.7679,54.0438,782.69634588887,0
+EQWL.US,D,20190917,000000,53.7847,54.0784,53.7847,54.0784,2271.2351329023,0
+EQWL.US,D,20190918,000000,54.121,54.121,53.8321,53.9934,936.40415541744,0
+EQWL.US,D,20190919,000000,54.121,54.2109,53.9429,53.9657,1068.8760175769,0
+EQWL.US,D,20190920,000000,53.848,53.8865,53.848,53.848,193.14599749971,0
+EQWL.US,D,20190923,000000,53.7194,53.8817,53.7194,53.7956,4504.0433134225,0
+EQWL.US,D,20190924,000000,53.8223,53.8321,53.2428,53.3002,740.22445115072,0
+EQWL.US,D,20190925,000000,53.4811,53.6146,53.4811,53.6146,374.15716793137,0
+EQWL.US,D,20190926,000000,53.2497,53.5513,53.2497,53.4465,606.74135340223,0
+EQWL.US,D,20190927,000000,53.223,53.309,53.2022,53.3061,729.10085967168,0
+EQWL.US,D,20190930,000000,53.6432,53.6432,53.5217,53.5553,1002.1344687027,0
+EQWL.US,D,20191001,000000,52.8977,53.7422,52.787,52.787,713.93232583662,0
+EQWL.US,D,20191002,000000,52.2391,52.2391,51.7555,51.7555,444.94365916163,0
+EQWL.US,D,20191003,000000,51.358,52.0957,51.358,52.0957,2399.6620527058,0
+EQWL.US,D,20191004,000000,52.601,52.8512,52.601,52.8512,2781.9091053492,0
+EQWL.US,D,20191007,000000,52.7187,52.7187,52.7187,52.7187,209.32576692377,0
+EQWL.US,D,20191008,000000,52.1391,52.2193,51.8465,51.8465,892.92102509028,0
+EQWL.US,D,20191009,000000,52.0383,52.3785,52.0383,52.2588,9443.9291657057,0
+EQWL.US,D,20191010,000000,52.6188,52.6188,52.6188,52.6188,18.202240602067,0
+EQWL.US,D,20191011,000000,53.4781,53.6274,53.2398,53.2398,6005.7281630931,0
+EQWL.US,D,20191014,000000,53.1924,53.1924,53.1597,53.1597,620.89865164828,0
+EQWL.US,D,20191015,000000,53.756,53.756,53.677,53.677,411.57288472451,0
+EQWL.US,D,20191016,000000,53.583,53.583,53.583,53.583,59.662899751219,0
+EQWL.US,D,20191017,000000,53.8677,53.8727,53.3723,53.3723,2042.6958897875,0
+EQWL.US,D,20191018,000000,53.6334,53.6334,53.5117,53.6067,854.49407270814,0
+EQWL.US,D,20191021,000000,54.027,54.027,53.6898,53.8629,3645.5042983584,0
+EQWL.US,D,20191022,000000,54.0754,54.2247,54.0596,54.0596,709.88738348061,0
+EQWL.US,D,20191023,000000,53.8975,54.0448,53.8767,54.0428,5285.7284237224,0
+EQWL.US,D,20191024,000000,54.118,54.118,53.9013,54.0932,2166.066631646,0
+EQWL.US,D,20191025,000000,54.1882,54.4552,54.1882,54.381,2512.9204386742,0
+EQWL.US,D,20191028,000000,54.7885,54.7885,54.6203,54.6312,1446.0668922753,0
+EQWL.US,D,20191029,000000,54.7231,54.7231,54.5274,54.5274,275.05608020901,0
+EQWL.US,D,20191030,000000,54.7983,54.7983,54.7983,54.7983,76.853904764282,0
+EQWL.US,D,20191031,000000,54.467,54.6025,54.467,54.6025,452.02230828466,0
+EQWL.US,D,20191101,000000,55.1474,55.2571,55.1345,55.2571,2814.2686441973,0
+EQWL.US,D,20191104,000000,55.6863,55.7011,55.6675,55.6675,802.92105766895,0
+EQWL.US,D,20191105,000000,55.6439,55.7852,55.6439,55.715,1066.8535463989,0
+EQWL.US,D,20191106,000000,55.6171,55.6982,55.6171,55.6863,1185.1681103124,0
+EQWL.US,D,20191107,000000,56.1185,56.1383,55.8376,55.8376,2147.8643910439,0
+EQWL.US,D,20191108,000000,55.8178,56.0423,55.8178,56.0423,905.05585215832,0
+EQWL.US,D,20191111,000000,55.6765,56.0374,55.6765,55.986,2131.6846216198,0
+EQWL.US,D,20191112,000000,55.9029,56.3647,55.9029,56.0691,2714.156320886,0
+EQWL.US,D,20191113,000000,55.9869,55.9869,55.9593,55.9593,613.82000252525,0
+EQWL.US,D,20191114,000000,55.9533,55.9533,55.8218,55.9355,908.08955892533,0
+EQWL.US,D,20191115,000000,56.2184,56.2846,56.2184,56.2846,372.13469675337,0
+EQWL.US,D,20191118,000000,56.4824,56.4824,56.1827,56.3114,2265.1677193683,0
+EQWL.US,D,20191119,000000,56.252,56.252,56.1649,56.2045,1546.1792155867,0
+EQWL.US,D,20191120,000000,56.3242,56.3242,56.0581,56.0581,959.66257396452,0
+EQWL.US,D,20191121,000000,56.0225,56.1283,56.0225,56.0335,1640.224125364,0
+EQWL.US,D,20191122,000000,56.2382,56.2382,56.2362,56.2362,278.08978697602,0
+EQWL.US,D,20191125,000000,56.5497,56.6881,56.5497,56.6327,2013.3700577064,0
+EQWL.US,D,20191126,000000,56.7534,56.7573,56.5773,56.6703,3291.5718422071,0
+EQWL.US,D,20191127,000000,57.0352,57.0352,56.9195,56.9195,286.17967168805,0
+EQWL.US,D,20191129,000000,56.872,56.872,56.7128,56.7128,362.02234086333,0
+EQWL.US,D,20191202,000000,56.3865,56.4132,56.2974,56.2974,2654.4934211347,0
+EQWL.US,D,20191203,000000,55.6043,55.8524,55.6043,55.801,8343.7048448696,0
+EQWL.US,D,20191204,000000,56.2678,56.2678,56.2085,56.2085,1100.224320836,0
+EQWL.US,D,20191205,000000,56.1195,56.2618,56.1195,56.2618,1059.7748972759,0
+EQWL.US,D,20191206,000000,56.7939,56.9106,56.7939,56.8196,914.15697245936,0
+EQWL.US,D,20191209,000000,56.8503,56.8503,56.7929,56.7929,380.2245814654,0
+EQWL.US,D,20191210,000000,56.7316,56.7316,56.6238,56.6238,589.55034838916,0
+EQWL.US,D,20191211,000000,56.7128,56.7662,56.7128,56.7662,423.70771179256,0
+EQWL.US,D,20191212,000000,56.6238,57.4031,56.6238,57.4031,2846.6281830455,0
+EQWL.US,D,20191213,000000,57.4119,57.4119,57.3002,57.3407,1690.7859048142,0
+EQWL.US,D,20191216,000000,57.7056,57.7056,57.7056,57.7056,82.921318298304,0
+EQWL.US,D,20191217,000000,57.8451,57.8451,57.7669,57.7669,246.74148371691,0
+EQWL.US,D,20191218,000000,57.6562,57.7422,57.6562,57.7165,1477.4151955344,0
+EQWL.US,D,20191219,000000,57.7185,57.8125,57.6532,57.8095,2096.2913760047,0
+EQWL.US,D,20191220,000000,58.3573,58.3573,58.1418,58.1823,4058.0884186719,0
+EQWL.US,D,20191223,000000,58.2159,58.2475,58.1516,58.2219,2750.5608020901,0
+EQWL.US,D,20191224,000000,58.1872,58.1872,58.1872,58.1872,168.87634336362,0
+EQWL.US,D,20191226,000000,58.3129,58.3129,58.3129,58.3129,119.32579950244,0
+EQWL.US,D,20191227,000000,58.7459,58.7459,58.3603,58.3712,818.089591504,0
+EQWL.US,D,20191230,000000,58.3148,58.3148,58.0398,58.0398,376.17963910938,0
+EQWL.US,D,20191231,000000,57.8303,58.1427,57.8303,58.1427,2314.7182632295,0
+EQWL.US,D,20200102,000000,58.7361,58.7361,58.39,58.6342,2659.5495990798,0
+EQWL.US,D,20200103,000000,58.2287,58.3573,58.2287,58.3573,552.13463159603,0
+EQWL.US,D,20200106,000000,57.7254,58.4058,57.7254,58.4058,1777.7521654685,0
+EQWL.US,D,20200107,000000,58.3138,58.3138,58.1684,58.2693,1224.6062982835,0
+EQWL.US,D,20200108,000000,58.3761,58.7647,58.3207,58.5244,4102.5827845881,0
+EQWL.US,D,20200109,000000,58.7934,58.8528,58.7756,58.8528,2308.6508496955,0
+EQWL.US,D,20200110,000000,58.8686,58.8686,58.6461,58.6461,3972.1333936066,0
+EQWL.US,D,20200113,000000,58.8636,58.9842,58.8478,58.9842,1450.1118346313,0
+EQWL.US,D,20200114,000000,58.916,59.1583,58.916,59.0189,1957.7521003112,0
+EQWL.US,D,20200115,000000,59.1761,59.3017,59.1049,59.1049,664.38178197544,0
+EQWL.US,D,20200116,000000,59.366,59.4254,59.366,59.4254,290.22461404407,0
+EQWL.US,D,20200117,000000,59.5845,59.5845,59.4619,59.5637,1493.5949649585,0
+EQWL.US,D,20200121,000000,59.2918,59.4124,59.2918,59.3402,5445.503646785,0
+EQWL.US,D,20200122,000000,59.5647,59.5647,59.3393,59.4144,1992.1341103373,0
+EQWL.US,D,20200123,000000,59.1049,59.4194,59.0753,59.4194,1087.078258179,0
+EQWL.US,D,20200124,000000,59.6023,59.6023,58.8093,58.8696,2104.3812607167,0
+EQWL.US,D,20200127,000000,58.0043,58.0864,58.0043,58.0112,1837.4150652197,0
+EQWL.US,D,20200128,000000,58.114,58.4236,58.114,58.4048,296.29202757809,0
+EQWL.US,D,20200129,000000,58.383,58.5136,58.2525,58.2525,2596.8529925615,0
+EQWL.US,D,20200130,000000,57.7037,58.2811,57.7037,58.2811,793.81993736791,0
+EQWL.US,D,20200131,000000,57.7551,57.7551,57.2794,57.2794,326.6290952482,0
+EQWL.US,D,20200203,000000,57.6878,57.6878,57.6314,57.6314,265.95495990798,0
+EQWL.US,D,20200204,000000,58.5937,58.5937,58.4087,58.4087,993.03334840165,0
+EQWL.US,D,20200205,000000,58.9448,59.2631,58.9448,59.2631,659.32560403042,0
+EQWL.US,D,20200206,000000,59.5272,59.5272,59.4817,59.4817,692.69637846754,0
+EQWL.US,D,20200207,000000,59.5173,59.5173,59.1949,59.1949,227.52800752584,0
+EQWL.US,D,20200210,000000,59.2631,59.4698,59.2631,59.4698,2318.7632055855,0
+EQWL.US,D,20200211,000000,59.6123,59.8288,59.6123,59.6805,1341.9096266079,0
+EQWL.US,D,20200212,000000,60.0315,60.0573,60.0315,60.0573,232.58418547085,0
+EQWL.US,D,20200213,000000,59.5925,59.8674,59.5925,59.8555,2741.4596817891,0
+EQWL.US,D,20200214,000000,59.6973,59.815,59.6973,59.815,692.69637846754,0
+EQWL.US,D,20200218,000000,59.6735,59.6735,59.3956,59.5459,1064.8310752209,0
+EQWL.US,D,20200219,000000,59.9356,59.9465,59.8476,59.9237,4766.9645665635,0
+EQWL.US,D,20200220,000000,59.8476,59.8476,59.4046,59.7309,2473.4822507031,0
+EQWL.US,D,20200221,000000,59.187,59.3066,59.1603,59.2849,2276.2913108474,0
+EQWL.US,D,20200224,000000,57.9548,57.9548,57.4031,57.4119,2916.4034386867,0
+EQWL.US,D,20200225,000000,57.3121,57.3121,55.4757,55.4757,1423.8197093172,0
+EQWL.US,D,20200226,000000,55.6607,55.9454,55.1247,55.2117,2617.0777043416,0
+EQWL.US,D,20200227,000000,54.5304,54.7875,53.0845,53.0845,10793.928677026,0
+EQWL.US,D,20200228,000000,50.8527,52.3192,50.8527,52.0877,14966.286717255,0
+EQWL.US,D,20200302,000000,52.5971,54.4265,52.2005,54.4265,2911.3472607417,0
+EQWL.US,D,20200303,000000,54.9446,54.9446,53.0885,53.0885,7843.1432283128,0
+EQWL.US,D,20200304,000000,53.7669,55.2383,53.7669,55.2383,2391.5721679938,0
+EQWL.US,D,20200305,000000,53.9924,54.0013,53.223,53.3535,5121.9082583038,0
+EQWL.US,D,20200306,000000,52.0215,52.6139,51.4984,52.6139,1559.3252782437,0
+EQWL.US,D,20200309,000000,51.7397,51.7397,48.2993,48.4842,5527.4137294943,0
+EQWL.US,D,20200310,000000,50.56,50.56,48.058,50.3315,3043.8191229012,0
+EQWL.US,D,20200311,000000,48.9817,48.9817,47.3826,47.9641,6839.9975240211,0
+EQWL.US,D,20200312,000000,44.7878,44.949,42.8663,43.523,14513.253173381,0
+EQWL.US,D,20200313,000000,47.7782,47.7782,43.4231,46.7567,7414.3793385752,0
+EQWL.US,D,20200316,000000,42.1574,44.1925,39.603,42.0081,7702.5814814413,0
+EQWL.US,D,20200317,000000,42.5648,44.7007,41.5631,44.0264,8480.2216493851,0
+EQWL.US,D,20200318,000000,41.0132,41.9249,40.3585,41.9249,1996.1790526933,0
+EQWL.US,D,20200319,000000,41.5077,43.2639,41.4809,42.3245,4576.8522758308,0
+EQWL.US,D,20200320,000000,41.6579,42.8663,40.1489,40.1489,27711.900081058,0
+EQWL.US,D,20200323,000000,40.7135,40.7135,38.4263,39.4547,12127.748418922,0
+EQWL.US,D,20200324,000000,40.1054,42.7299,40.1054,42.7299,2105.3924963057,0
+EQWL.US,D,20200325,000000,43.6308,44.7482,42.7764,43.7129,24329.31703584,0
+EQWL.US,D,20200326,000000,43.5774,46.2701,43.5774,46.2701,47075.039139301,0
+EQWL.US,D,20200327,000000,44.8866,45.3712,44.6691,44.8788,20251.003905388,0
+EQWL.US,D,20200330,000000,44.948,46.105,44.948,46.105,2435.0552983209,0
+EQWL.US,D,20200331,000000,46.1426,46.2365,45.2268,45.4424,2030.5610627195,0
+EQWL.US,D,20200401,000000,43.8909,44.1124,43.2639,43.4004,4598.0882231999,0
+EQWL.US,D,20200402,000000,43.5448,44.5356,43.5448,44.5356,2293.4823158604,0
+EQWL.US,D,20200403,000000,44.419,44.419,43.7693,43.9106,1722.1342080733,0
+EQWL.US,D,20200406,000000,45.836,46.8377,45.743,46.8377,17252.690383992,0
+EQWL.US,D,20200407,000000,47.3579,48.2222,46.9011,46.9179,30888.191066118,0
+EQWL.US,D,20200408,000000,47.1374,48.2608,47.1374,48.2608,1089.100729357,0
+EQWL.US,D,20200409,000000,49.0973,49.393,49.0439,49.0439,1891.0105514369,0
+EQWL.US,D,20200413,000000,48.4022,48.5406,47.9008,48.4437,8330.5587822126,0
+EQWL.US,D,20200414,000000,49.757,49.8588,49.1359,49.7352,5021.7959349924,0
+EQWL.US,D,20200415,000000,48.242,48.7226,48.242,48.4803,7579.2107395828,0
+EQWL.US,D,20200416,000000,48.3576,48.7512,48.3576,48.7315,2328.8755614756,0
+EQWL.US,D,20200417,000000,50.5422,50.5422,49.5453,50.1564,2327.8643258865,0
+EQWL.US,D,20200420,000000,48.9559,49.9815,48.9559,49.3466,7247.5254663896,0
+EQWL.US,D,20200421,000000,48.3754,48.4012,47.6328,47.9146,8717.862012801,0
+EQWL.US,D,20200422,000000,48.5189,48.9837,48.5189,48.8768,2600.8979349176,0
+EQWL.US,D,20200423,000000,49.2408,49.4217,48.7997,48.7997,758.42669175279,0
+EQWL.US,D,20200424,000000,48.6217,49.4672,48.6217,49.4217,2227.7520025752,0
+EQWL.US,D,20200427,000000,49.7688,50.4877,49.7688,50.4877,880.78619802223,0
+EQWL.US,D,20200428,000000,50.6736,50.9041,50.558,50.558,2132.6958572088,0
+EQWL.US,D,20200429,000000,51.3708,52.0156,51.3708,51.8762,5544.6047345074,0
+EQWL.US,D,20200430,000000,50.998,51.1711,50.647,50.911,1220.5613559275,0
+EQWL.US,D,20200501,000000,49.3159,49.3159,49.3159,49.3159,169.88757895262,0
+EQWL.US,D,20200504,000000,48.7463,49.3584,48.7463,49.3584,4735.6162633044,0
+EQWL.US,D,20200505,000000,50.2474,50.4769,49.7836,49.7836,5899.5484262477,0
+EQWL.US,D,20200506,000000,49.9043,49.9043,49.1636,49.1636,1978.9880476803,0
+EQWL.US,D,20200507,000000,49.9883,49.9883,49.7144,49.7708,1481.4601378904,0
+EQWL.US,D,20200508,000000,50.288,50.8161,50.288,50.8161,17372.016183495,0
+EQWL.US,D,20200511,000000,50.3799,50.7795,50.3621,50.6845,1780.7858722355,0
+EQWL.US,D,20200512,000000,50.6667,50.6667,49.6729,49.6729,1098.201849658,0
+EQWL.US,D,20200513,000000,49.2882,49.2882,48.3498,48.4625,4431.2343510143,0
+EQWL.US,D,20200514,000000,47.529,49.1211,47.3678,49.0607,1738.3139774974,0
+EQWL.US,D,20200515,000000,49.1765,49.2447,49.1765,49.2447,1572.4713409008,0
+EQWL.US,D,20200518,000000,50.9426,51.3382,50.9426,51.3382,721.01097495965,0
+EQWL.US,D,20200519,000000,51.1948,51.1948,50.6786,50.6786,868.65137095419,0
+EQWL.US,D,20200520,000000,51.438,51.438,51.356,51.3956,1506.7410276155,0
+EQWL.US,D,20200521,000000,51.0752,51.5122,51.0564,51.092,1498.6511429035,0
+EQWL.US,D,20200522,000000,50.7537,51.1206,50.7537,51.1206,1924.3813258741,0
+EQWL.US,D,20200526,000000,52.2816,52.6089,52.2163,52.2163,7122.1322533532,0
+EQWL.US,D,20200527,000000,52.6149,53.2932,52.5605,53.2932,2135.7295639758,0
+EQWL.US,D,20200528,000000,53.5474,53.7076,53.1024,53.1024,4471.6837745744,0
+EQWL.US,D,20200529,000000,52.4734,53.0381,52.2351,53.0381,2570.5608672474,0
+EQWL.US,D,20200601,000000,53.4287,53.4287,53.2952,53.3476,623.93235841529,0
+EQWL.US,D,20200602,000000,53.6986,53.8223,53.5493,53.8223,2013.3700577064,0
+EQWL.US,D,20200603,000000,54.4996,55.1157,54.4996,55.0258,4023.7064086458,0
+EQWL.US,D,20200604,000000,54.7351,55.1731,54.7351,55.1731,2559.4372757684,0
+EQWL.US,D,20200605,000000,56.9461,57.3625,56.9461,57.0817,1877.8644887799,0
+EQWL.US,D,20200608,000000,57.4633,58.3247,57.4633,58.3247,1705.9544386493,0
+EQWL.US,D,20200609,000000,57.1588,57.5138,57.1588,57.4495,1361.123102799,0
+EQWL.US,D,20200610,000000,56.8532,56.8532,56.5299,56.5299,1804.0442907826,0
+EQWL.US,D,20200611,000000,54.3968,54.5204,52.69,52.69,1513.8196767386,0
+EQWL.US,D,20200612,000000,53.7738,53.7738,53.6572,53.6572,424.71894738156,0
+EQWL.US,D,20200615,000000,52.2816,54.1278,52.2816,54.0092,730.11209526068,0
+EQWL.US,D,20200616,000000,55.6785,55.6785,54.1832,54.9754,2606.9653484516,0
+EQWL.US,D,20200617,000000,54.9436,54.9436,54.7073,54.7073,878.76372684423,0
+EQWL.US,D,20200618,000000,54.5876,54.6757,54.5876,54.6757,311.46056141314,0
+EQWL.US,D,20200619,000000,55.2681,55.2681,54.4492,54.4938,851.46036594113,0
+EQWL.US,D,20200622,000000,54.4235,54.4492,54.3583,54.4492,1034.4940075508,0
+EQWL.US,D,20200623,000000,54.8972,54.8972,54.6243,54.6243,377.19087469839,0
+EQWL.US,D,20200624,000000,52.865,53.3328,52.865,53.0509,1636.179183008,0
+EQWL.US,D,20200625,000000,52.8136,53.6522,52.8136,53.6522,1243.8197744746,0
+EQWL.US,D,20200626,000000,52.8611,52.8611,52.3152,52.3152,514.71891480289,0
+EQWL.US,D,20200629,000000,52.9679,53.0628,52.9214,53.0253,1437.9770075633,0
+EQWL.US,D,20200630,000000,53.2052,53.9261,53.2052,53.9261,3396.7403434635,0
+EQWL.US,D,20200701,000000,54.3117,54.3247,53.9597,53.9597,869.66260654319,0
+EQWL.US,D,20200702,000000,54.1466,54.1466,54.1466,54.1466,133.48309774849,0
+EQWL.US,D,20200706,000000,54.7735,54.9744,54.7735,54.9744,1461.2354261104,0
+EQWL.US,D,20200707,000000,54.4957,54.6668,54.2139,54.3127,6186.7393335247,0
+EQWL.US,D,20200708,000000,54.6668,54.6668,54.5402,54.5402,381.2358170544,0
+EQWL.US,D,20200709,000000,53.6542,53.8519,53.6542,53.677,948.53898248548,0
+EQWL.US,D,20200710,000000,53.4059,54.6569,53.4059,54.6569,1094.156907302,0
+EQWL.US,D,20200713,000000,54.9842,55.2423,54.3543,54.3543,7512.4691907086,0
+EQWL.US,D,20200714,000000,54.2188,55.2137,54.2188,55.2137,1063.8198396319,0
+EQWL.US,D,20200715,000000,55.6715,55.9405,55.6715,55.8178,489.4380250778,0
+EQWL.US,D,20200716,000000,55.6447,55.8208,55.6447,55.8208,473.25825565374,0
+EQWL.US,D,20200717,000000,55.8248,55.9969,55.8248,55.8682,1339.8871554299,0
+EQWL.US,D,20200720,000000,55.6725,55.7872,55.6477,55.7427,5590.1103360125,0
+EQWL.US,D,20200721,000000,56.3044,56.3044,56.1037,56.1037,671.46043109847,0
+EQWL.US,D,20200722,000000,56.0957,56.4428,56.0344,56.4428,1770.6735163455,0
+EQWL.US,D,20200723,000000,56.2352,56.2352,56.0087,56.0087,371.12346116436,0
+EQWL.US,D,20200724,000000,55.6447,55.7071,55.5093,55.5093,1568.4263985448,0
+EQWL.US,D,20200727,000000,55.453,55.8832,55.443,55.8446,3748.6503284368,0
+EQWL.US,D,20200728,000000,55.5291,56.0849,55.5291,55.7467,1607.8645865159,0
+EQWL.US,D,20200729,000000,55.7199,56.2362,55.7199,56.2362,2567.5271604804,0
+EQWL.US,D,20200730,000000,55.4906,55.896,55.4906,55.7822,4093.481664287,0
+EQWL.US,D,20200731,000000,55.9593,55.9593,55.1513,55.6003,3430.1111179006,0
+EQWL.US,D,20200803,000000,56.0443,56.1511,56.0255,56.0255,677.52784463249,0
+EQWL.US,D,20200804,000000,56.0107,56.2569,56.0107,56.2569,1845.5049499318,0
+EQWL.US,D,20200805,000000,56.1689,56.7404,56.1689,56.7404,1762.5836316335,0
+EQWL.US,D,20200806,000000,56.7376,56.9541,56.6099,56.8829,2053.8194812665,0
+EQWL.US,D,20200807,000000,56.9353,57.3783,56.9353,57.3783,2122.5835013188,0
+EQWL.US,D,20200810,000000,57.6938,57.8659,57.6938,57.8659,2884.0438998386,0
+EQWL.US,D,20200811,000000,58.387,58.387,57.6542,57.675,1585.6174035578,0
+EQWL.US,D,20200812,000000,58.3217,58.3217,58.2703,58.2831,1221.5725915165,0
+EQWL.US,D,20200813,000000,58.1526,58.1526,57.8985,57.939,5377.7508623217,0
+EQWL.US,D,20200814,000000,58.1318,58.205,58.028,58.028,2055.8419524445,0
+EQWL.US,D,20200817,000000,58.1091,58.1091,57.9855,57.9954,4675.9533635532,0
+EQWL.US,D,20200818,000000,58.0142,58.0142,57.9291,57.9657,1700.8982607042,0
+EQWL.US,D,20200819,000000,58.0596,58.0596,57.8065,57.8065,2003.2577018164,0
+EQWL.US,D,20200820,000000,57.7056,57.7056,57.7056,57.7056,236.62912782687,0
+EQWL.US,D,20200821,000000,57.7274,57.7274,57.7274,57.7274,130.44939098148,0
+EQWL.US,D,20200824,000000,58.3405,58.5363,57.9954,58.5363,4530.3354387366,0
+EQWL.US,D,20200825,000000,58.3969,58.6609,58.3969,58.6609,3844.7177093921,0
+EQWL.US,D,20200826,000000,58.5314,59.099,58.5314,58.9438,1958.7633359002,0
+EQWL.US,D,20200827,000000,58.9606,59.4016,58.9606,59.2374,1311.5725589378,0
+EQWL.US,D,20200828,000000,59.1999,59.6893,59.1999,59.6893,459.10095740769,0
+EQWL.US,D,20200831,000000,59.812,59.812,59.2968,59.4124,1906.179085272,0
+EQWL.US,D,20200901,000000,59.3432,59.4144,59.2097,59.4144,1277.1905489117,0
+EQWL.US,D,20200902,000000,59.7536,60.5566,59.7536,60.5566,7537.7500804337,0
+EQWL.US,D,20200903,000000,58.9526,58.9526,58.6559,58.9526,1973.9318697352,0
+EQWL.US,D,20200904,000000,59.0565,59.2077,58.3019,58.7974,2784.9428121162,0
+EQWL.US,D,20200908,000000,57.5128,57.5128,57.5128,57.5128,390.33693735543,0
+EQWL.US,D,20200909,000000,58.2723,58.6174,58.2535,58.4206,1119.4377970271,0
+EQWL.US,D,20200910,000000,58.2881,58.2881,57.4505,57.4505,598.6514686902,0
+EQWL.US,D,20200911,000000,57.6038,57.9914,57.5652,57.6918,2979.1000452049,0
+EQWL.US,D,20200914,000000,58.6095,58.6095,58.4888,58.4888,1779.7746366465,0
+EQWL.US,D,20200915,000000,59.1613,59.1613,58.5778,58.5778,706.8536767136,0
+EQWL.US,D,20200916,000000,59.1177,59.1177,58.7944,58.7944,555.16833836304,0
+EQWL.US,D,20200917,000000,58.024,58.386,58.024,58.386,40380.659540096,0
+EQWL.US,D,20200918,000000,58.12,58.12,57.7689,57.9143,650.22448372939,0
+EQWL.US,D,20200921,000000,56.2382,56.6832,56.2124,56.6832,3221.7965865658,0
+EQWL.US,D,20200922,000000,56.9847,56.9847,56.9847,56.9847,288.20214286606,0
+EQWL.US,D,20200923,000000,57.2132,57.2132,55.7882,55.7882,694.71884964555,0
+EQWL.US,D,20200924,000000,56.2362,56.251,55.8504,55.8504,824.15700503803,0
+EQWL.US,D,20200925,000000,56.1818,56.4399,56.1818,56.4399,1967.8644562012,0
+EQWL.US,D,20200928,000000,56.8473,57.6186,56.8473,57.3279,3449.3245940917,0
+EQWL.US,D,20200929,000000,56.7582,56.9739,56.7582,56.9739,1158.8759849983,0
+EQWL.US,D,20200930,000000,57.3387,57.5978,57.2616,57.5978,1037.5277143178,0
+EQWL.US,D,20201001,000000,57.588,57.6918,57.5504,57.5978,1755.5049825104,0
+EQWL.US,D,20201002,000000,56.3498,57.6088,56.3498,57.493,1761.5723960445,0
+EQWL.US,D,20201005,000000,58.2287,58.4394,58.2287,58.4394,514.71891480289,0
+EQWL.US,D,20201006,000000,58.6026,58.7983,57.7165,57.8283,1508.7634987935,0
+EQWL.US,D,20201007,000000,58.4829,58.9111,58.4829,58.9111,712.92109024762,0
+EQWL.US,D,20201008,000000,59.3086,59.5311,59.3086,59.5311,1122.4715037941,0
+EQWL.US,D,20201009,000000,59.8862,59.8862,59.7141,59.7299,27445.94512115,0
+EQWL.US,D,20201012,000000,60.3677,60.5121,60.3677,60.3806,1691.7971404032,0
+EQWL.US,D,20201013,000000,59.986,60.0068,59.7902,60.0068,1069.8872531659,0
+EQWL.US,D,20201014,000000,60.1017,60.1017,59.6537,59.6537,1253.9321303646,0
+EQWL.US,D,20201015,000000,59.3254,59.6231,59.3254,59.6231,1702.9207318823,0
+EQWL.US,D,20201016,000000,59.8614,59.8614,59.8614,59.8614,228.53924311484,0
+EQWL.US,D,20201019,000000,60.4162,60.4162,58.9348,58.9348,1802.0218196046,0
+EQWL.US,D,20201020,000000,59.3868,59.3868,59.3334,59.3334,773.59522558784,0
+EQWL.US,D,20201021,000000,59.2038,59.2038,58.9774,58.9774,338.76392231624,0
+EQWL.US,D,20201022,000000,58.8379,59.5183,58.8379,59.5183,1114.3816190821,0
+EQWL.US,D,20201023,000000,59.6073,59.6073,59.4738,59.5203,2310.6733208735,0
+EQWL.US,D,20201026,000000,58.7055,58.7055,57.9865,58.2525,691.68514287854,0
+EQWL.US,D,20201027,000000,58.0854,58.1744,57.7126,57.7126,892.92102509028,0
+EQWL.US,D,20201028,000000,56.3964,56.5219,55.8406,55.8406,1721.1229724843,0
+EQWL.US,D,20201029,000000,56.1185,56.6752,56.0987,56.5051,3055.9539499692,0
+EQWL.US,D,20201030,000000,55.8288,56.0879,55.5014,55.9563,3610.1110527433,0
+EQWL.US,D,20201102,000000,56.6169,57.0589,56.5951,56.9779,1224.6062982835,0
+EQWL.US,D,20201103,000000,58.0408,58.0408,58.0408,58.0408,280.11225815403,0
+EQWL.US,D,20201104,000000,58.0498,58.8122,58.0498,58.8122,467.19084211972,0
+EQWL.US,D,20201105,000000,60.0305,60.0405,59.7506,59.8476,1239.7748321186,0
+EQWL.US,D,20201106,000000,59.8584,59.8624,59.6429,59.6429,969.77492985456,0
+EQWL.US,D,20201109,000000,61.598,62.5018,61.598,61.6128,9409.5471556796,0
+EQWL.US,D,20201110,000000,61.945,62.0884,61.5396,62.0261,2009.3251153504,0
+EQWL.US,D,20201111,000000,62.0222,62.1923,62.0222,62.0854,1076.965902289,0
+EQWL.US,D,20201112,000000,61.6177,61.6562,61.1598,61.2567,1945.6172732431,0
+EQWL.US,D,20201113,000000,62.5018,62.5116,62.4514,62.4514,972.80863662157,0
+EQWL.US,D,20201116,000000,63.5124,63.5499,63.2039,63.4837,1152.8085714642,0
+EQWL.US,D,20201117,000000,62.9349,63.3611,62.9349,63.3611,2253.0328923003,0
+EQWL.US,D,20201118,000000,63.4155,63.6805,62.8281,62.8281,2667.6394837918,0
+EQWL.US,D,20201119,000000,62.6936,62.9794,62.6936,62.9794,939.43786218445,0
+EQWL.US,D,20201120,000000,62.6659,62.6787,62.6659,62.6787,624.94359400429,0
+EQWL.US,D,20201123,000000,63.4056,63.5915,63.4056,63.5915,644.15707019537,0
+EQWL.US,D,20201124,000000,64.7802,65.0877,64.7802,65.0877,2284.3811955594,0
+EQWL.US,D,20201125,000000,64.6654,64.7663,64.6566,64.7663,1884.9431379029,0
+EQWL.US,D,20201127,000000,64.6278,64.6596,64.6278,64.6596,477.30319800975,0
+EQWL.US,D,20201130,000000,64.0247,64.0247,63.9337,63.9337,977.86481456659,0
+EQWL.US,D,20201201,000000,64.6664,64.6664,64.5458,64.5458,487.41555389979,0
+EQWL.US,D,20201202,000000,64.8306,64.9878,64.7811,64.9453,3418.9875264216,0
+EQWL.US,D,20201203,000000,65.2815,65.3646,65.0412,65.0412,1449.1005990423,0
+EQWL.US,D,20201204,000000,65.7147,66.1073,65.7147,66.0628,4765.9533309745,0
+EQWL.US,D,20201207,000000,65.8719,65.8719,65.6365,65.7275,1157.8647494093,0
+EQWL.US,D,20201208,000000,65.9936,66.0736,65.9322,66.0162,8545.9519626704,0
+EQWL.US,D,20201209,000000,66.304,66.304,65.8254,66.0469,2161.0104537009,0
+EQWL.US,D,20201210,000000,66.0806,66.0806,65.8027,65.9796,3218.7628797988,0
+EQWL.US,D,20201211,000000,65.5366,65.6336,65.5366,65.6336,670.44919550946,0
+EQWL.US,D,20201214,000000,66.0143,66.0143,65.1184,65.1184,2450.223832156,0
+EQWL.US,D,20201215,000000,65.4269,65.8481,65.415,65.7591,5402.0205164578,0
+EQWL.US,D,20201216,000000,65.7077,65.8383,65.7077,65.7879,857.52777947515,0
+EQWL.US,D,20201217,000000,65.9826,66.0885,65.8867,66.0004,1929.4375038191,0
+EQWL.US,D,20201218,000000,65.6939,65.8175,65.5288,65.8175,1305.5051454038,0
+EQWL.US,D,20201221,000000,64.5349,65.3349,64.5349,65.3349,2320.7856767635,0
+EQWL.US,D,20201222,000000,65.0353,65.0353,64.9354,64.9354,465.16837094171,0
+EQWL.US,D,20201223,000000,65.4516,65.4516,65.3617,65.3617,296.29202757809,0
+EQWL.US,D,20201224,000000,65.3299,65.3299,65.3299,65.3299,153.70780952856,0
+EQWL.US,D,20201228,000000,65.6672,65.6672,65.5505,65.6188,1998.2015238713,0
+EQWL.US,D,20201229,000000,66.1675,66.1675,65.4516,65.5514,1959.7745714892,0
+EQWL.US,D,20201230,000000,65.866,65.866,65.7038,65.7571,2424.9429424309,0
+EQWL.US,D,20201231,000000,65.9263,66.2427,65.598,66.2427,2369.3249850357,0
+EQWL.US,D,20210104,000000,66.6303,66.6303,64.9157,65.3843,5226.0655239712,0
+EQWL.US,D,20210105,000000,65.3449,65.9628,65.3449,65.9223,4612.2455214459,0
+EQWL.US,D,20210106,000000,65.684,66.9893,65.684,66.9577,1577.5275188458,0
+EQWL.US,D,20210107,000000,67.7726,67.8883,67.6954,67.6954,4635.503939993,0
+EQWL.US,D,20210108,000000,68.1582,68.1582,67.6222,67.9931,2132.6958572088,0
+EQWL.US,D,20210111,000000,67.8012,68.1888,67.7914,68.0129,2237.8643584652,0
+EQWL.US,D,20210112,000000,68.1483,68.4381,68.1117,68.3669,2236.8531228762,0
+EQWL.US,D,20210113,000000,68.2215,68.5755,68.2215,68.4628,2577.6395163705,0
+EQWL.US,D,20210114,000000,68.798,68.9365,68.6102,68.6102,1044.6063634408,0
+EQWL.US,D,20210115,000000,68.4776,68.4776,67.9129,67.9129,952.5839248415,0
+EQWL.US,D,20210119,000000,68.3243,68.4252,68.3243,68.4223,2452.246303334,0
+EQWL.US,D,20210120,000000,68.5498,69.0393,68.5498,69.0126,5968.3124462999,0
+EQWL.US,D,20210121,000000,69.2805,69.2805,68.5558,68.6862,5825.7282282504,0
+EQWL.US,D,20210122,000000,68.0326,68.3887,68.0326,68.3887,448.98860151765,0
+EQWL.US,D,20210125,000000,68.3915,68.3915,67.7814,68.3036,3200.5606391968,0
+EQWL.US,D,20210126,000000,68.3283,68.3283,68.0741,68.0741,1470.3365464114,0
+EQWL.US,D,20210127,000000,66.9399,67.0467,66.3703,66.4208,1814.1566466727,0
+EQWL.US,D,20210128,000000,67.294,67.294,67.294,67.294,395.39311530045,0
+EQWL.US,D,20210129,000000,67.1525,67.1822,66.0034,66.2081,9048.5360504052,0
+EQWL.US,D,20210201,000000,66.1627,66.7283,66.1627,66.5651,1641.235360953,0
+EQWL.US,D,20210202,000000,67.5501,67.7221,67.375,67.5985,3629.3245289343,0
+EQWL.US,D,20210203,000000,67.8883,67.8883,67.5401,67.728,1031.4603007838,0
+EQWL.US,D,20210204,000000,68.2254,68.5182,68.2254,68.5182,2729.324854721,0
+EQWL.US,D,20210205,000000,68.8277,68.9275,68.8277,68.9275,659.32560403042,0
+EQWL.US,D,20210208,000000,69.155,69.5278,69.155,69.5278,2181.235165481,0
+EQWL.US,D,20210209,000000,69.7039,69.7039,69.5358,69.5358,770.56151882083,0
+EQWL.US,D,20210210,000000,69.5506,69.6188,69.4536,69.515,941.46033336246,0
+EQWL.US,D,20210211,000000,69.518,69.518,69.518,69.518,220.44935840281,0
+EQWL.US,D,20210212,000000,69.6999,69.8571,69.6999,69.8571,2387.5272256378,0
+EQWL.US,D,20210216,000000,69.9076,70.1696,69.9076,69.9827,3696.0660778086,0
+EQWL.US,D,20210217,000000,69.7434,70.1874,69.7335,70.1657,3282.4707219061,0
+EQWL.US,D,20210218,000000,69.5802,69.864,69.418,69.7207,3011.4595840531,0
+EQWL.US,D,20210219,000000,69.9837,69.9847,69.6089,69.6089,6168.5370929227,0
+EQWL.US,D,20210222,000000,69.512,69.7453,69.512,69.7453,1333.8197418959,0
+EQWL.US,D,20210223,000000,69.5218,69.8986,69.3745,69.8235,3331.0100301782,0
+EQWL.US,D,20210224,000000,70.1221,70.9429,69.7335,70.9063,8980.783265942,0
+EQWL.US,D,20210225,000000,70.7818,70.7818,69.4062,69.4516,12898.309937742,0
+EQWL.US,D,20210226,000000,68.7871,69.3291,68.7871,68.8771,3905.3918447323,0
+EQWL.US,D,20210301,000000,70.0776,70.3902,70.0707,70.0707,1995.1678171043,0
+EQWL.US,D,20210302,000000,70.0925,70.4109,69.8898,69.9274,6717.6380177517,0
+EQWL.US,D,20210303,000000,69.9274,70.1923,69.5772,69.5772,3339.0999148903,0
+EQWL.US,D,20210304,000000,69.6287,69.6287,67.8883,68.624,3982.2457494966,0
+EQWL.US,D,20210305,000000,69.9274,70.0341,68.9305,70.0341,4021.6839374678,0
+EQWL.US,D,20210308,000000,70.6937,71.2465,70.4158,70.4158,3689.9986642745,0
+EQWL.US,D,20210309,000000,71.2228,71.3582,70.7234,70.7234,4253.2568873496,0
+EQWL.US,D,20210310,000000,71.204,71.7835,71.204,71.5343,5403.0317520468,0
+EQWL.US,D,20210311,000000,72.1404,72.2482,71.7776,71.7776,6562.9189726341,0
+EQWL.US,D,20210312,000000,72.0544,72.2294,72.0366,72.2294,1701.9094962932,0
+EQWL.US,D,20210315,000000,72.713,72.713,71.8309,72.4085,1364.156809566,0
+EQWL.US,D,20210316,000000,72.452,72.452,72.1356,72.1356,5035.9532332385,0
+EQWL.US,D,20210317,000000,71.9763,72.5756,71.8616,72.449,4285.6164261977,0
+EQWL.US,D,20210318,000000,71.8329,72.7881,71.8329,71.8517,2103.3700251277,0
+EQWL.US,D,20210319,000000,72.2097,72.2097,71.5323,71.73,618.87618047027,0
+EQWL.US,D,20210322,000000,71.9872,72.1098,71.8319,71.9823,4438.3130001373,0
+EQWL.US,D,20210323,000000,72.1236,72.1236,71.2999,71.2999,5381.7958046778,0
+EQWL.US,D,20210324,000000,71.8428,71.8428,71.1773,71.1773,11213.591446462,0
+EQWL.US,D,20210325,000000,70.8925,71.9111,70.6799,71.8003,1599.7747018039,0
+EQWL.US,D,20210326,000000,72.27,72.9563,72.27,72.9563,981.90975692261,0
+EQWL.US,D,20210329,000000,73.0166,73.1917,72.6388,73.1383,5204.8295766021,0
+EQWL.US,D,20210330,000000,72.5696,73.2115,72.5696,72.8435,10943.591544198,0
+EQWL.US,D,20210331,000000,73.3954,73.3954,73.0472,73.0472,3130.7853835555,0
+EQWL.US,D,20210401,000000,72.9494,73.435,72.9494,73.4191,17039.319674713,0
+EQWL.US,D,20210405,000000,74.3566,74.5207,74.0461,74.3764,23902.575617281,0
+EQWL.US,D,20210406,000000,74.4248,74.4456,74.2211,74.2211,1559.3252782437,0
+EQWL.US,D,20210407,000000,74.5999,74.5999,74.1727,74.3664,20247.970198621,0
+EQWL.US,D,20210408,000000,74.6097,74.6097,74.2023,74.3634,5421.2339926489,0
+EQWL.US,D,20210409,000000,74.5375,74.7956,74.402,74.7956,4103.5940201771,0
+EQWL.US,D,20210412,000000,74.7155,74.9291,74.7155,74.9054,4282.5827194307,0
+EQWL.US,D,20210413,000000,74.7718,74.9697,74.7036,74.9657,6394.0426292705,0
+EQWL.US,D,20210414,000000,75.1625,75.1754,74.855,74.8609,1155.8422782312,0
+EQWL.US,D,20210415,000000,75.3267,75.5363,75.3267,75.4928,2140.7857419209,0
+EQWL.US,D,20210416,000000,75.7311,75.8825,75.7153,75.8339,2148.8756266329,0
+EQWL.US,D,20210419,000000,75.5017,75.5403,75.4177,75.4235,1829.3251805077,0
+EQWL.US,D,20210420,000000,75.1081,75.1081,74.6829,74.8777,2486.6283133601,0
+EQWL.US,D,20210421,000000,75.3662,75.4987,75.3662,75.4987,751.34804262976,0
+EQWL.US,D,20210422,000000,75.475,75.475,74.6196,74.8026,17040.330910302,0
+EQWL.US,D,20210423,000000,74.7966,75.4651,74.7966,75.4097,3635.3919424683,0
+EQWL.US,D,20210426,000000,75.5709,75.5709,75.4018,75.4018,1533.0331529296,0
+EQWL.US,D,20210427,000000,75.6075,75.6075,75.6075,75.6075,301.34820552311,0
+EQWL.US,D,20210428,000000,75.561,75.6441,75.5403,75.5897,11997.29902794,0
+EQWL.US,D,20210429,000000,75.6975,76.105,75.5996,76.1,3488.7627820628,0
+EQWL.US,D,20210430,000000,75.649,75.7618,75.649,75.6787,3515.0549073769,0
+EQWL.US,D,20210503,000000,76.2879,76.3967,76.1415,76.191,3032.6955314221,0
+EQWL.US,D,20210504,000000,75.8023,76.0179,75.6876,76.012,3320.8976742882,0
+EQWL.US,D,20210505,000000,76.5034,76.5322,76.2611,76.2819,3042.8078873122,0
+EQWL.US,D,20210506,000000,76.3472,77.0206,76.1583,77.0206,4890.335308422,0
+EQWL.US,D,20210507,000000,77.3668,77.6397,77.3668,77.6189,2984.15622315,0
+EQWL.US,D,20210510,000000,78.0382,78.0857,77.3044,77.3044,7147.4131430782,0
+EQWL.US,D,20210511,000000,76.2513,76.634,75.9833,76.4332,5183.593629233,0
+EQWL.US,D,20210512,000000,75.9981,75.9981,75.0656,75.0656,10497.636649448,0
+EQWL.US,D,20210513,000000,75.5225,76.459,75.5225,76.1444,5822.6945214834,0
+EQWL.US,D,20210514,000000,76.7071,77.0968,76.7071,77.0968,780.67387471087,0
+EQWL.US,D,20210517,000000,76.9198,77.0473,76.8139,76.994,4741.6836768384,0
+EQWL.US,D,20210518,000000,76.989,76.989,76.4243,76.4243,1358.089396032,0
+EQWL.US,D,20210519,000000,75.5314,76.0496,75.5314,76.0496,2239.8868296432,0
+EQWL.US,D,20210520,000000,76.3175,76.8594,76.3175,76.7951,1027.4153584278,0
+EQWL.US,D,20210521,000000,77.4933,77.4933,76.9998,76.9998,309.43809023514,0
+EQWL.US,D,20210524,000000,77.4834,77.7949,77.4202,77.5645,2401.6845238838,0
+EQWL.US,D,20210525,000000,77.5072,77.522,77.1274,77.1453,3073.1449549823,0
+EQWL.US,D,20210526,000000,77.4162,77.4162,77.165,77.2609,3043.8191229012,0
+EQWL.US,D,20210527,000000,77.5853,77.6377,77.5141,77.6377,1748.4263333874,0
+EQWL.US,D,20210528,000000,77.8454,77.881,77.7376,77.7376,4106.6277269441,0
+EQWL.US,D,20210601,000000,78.5811,78.5811,77.6783,77.7356,4595.0545164329,0
+EQWL.US,D,20210602,000000,78.1529,78.1529,77.7049,77.8226,2347.0778020776,0
+EQWL.US,D,20210603,000000,77.7949,77.9156,77.7653,77.9156,2819.3248221424,0
+EQWL.US,D,20210604,000000,78.2904,78.4545,78.2508,78.4397,2117.5273233738,0
+EQWL.US,D,20210607,000000,78.2706,79.6778,78.1727,78.6662,3454.3807720367,0
+EQWL.US,D,20210608,000000,78.9301,78.9301,78.3962,78.5227,2181.235165481,0
+EQWL.US,D,20210609,000000,78.3665,78.3665,78.3487,78.3487,666.40425315345,0
+EQWL.US,D,20210610,000000,78.5663,78.7264,78.5079,78.5079,2594.8305213835,0
+EQWL.US,D,20210611,000000,78.6483,78.6483,78.3378,78.5069,2153.9318045779,0
+EQWL.US,D,20210614,000000,78.5525,78.5525,78.0669,78.4981,7692.4691255512,0
+EQWL.US,D,20210615,000000,78.3586,78.4693,78.3586,78.4239,888.87608273426,0
+EQWL.US,D,20210616,000000,78.3566,78.3566,77.8335,77.9027,1927.4150326411,0
+EQWL.US,D,20210617,000000,77.61,78.0471,77.2689,77.4726,3179.3246918277,0
+EQWL.US,D,20210618,000000,77.1531,77.1531,76.4154,76.4154,5777.1889199782,0
+EQWL.US,D,20210621,000000,76.8061,77.425,76.8061,77.425,5562.8069751094,0
+EQWL.US,D,20210622,000000,77.5457,77.7979,77.5457,77.7069,1344.9433333749,0
+EQWL.US,D,20210623,000000,77.7109,77.7405,77.5744,77.5744,1517.8646190946,0
+EQWL.US,D,20210624,000000,77.9858,78.1183,77.9749,77.9799,1059.7748972759,0
+EQWL.US,D,20210625,000000,78.4061,78.4822,78.4061,78.4605,938.42662659545,0
+EQWL.US,D,20210628,000000,78.5989,78.5989,78.0629,78.3497,3348.2010351913,0
+EQWL.US,D,20210629,000000,78.8718,78.8718,78.1341,78.2578,2017.4150000624,0
+EQWL.US,D,20210630,000000,78.3843,78.5415,78.3655,78.5415,9425.7269251036,0
+EQWL.US,D,20210701,000000,78.7404,78.9153,78.7235,78.8887,3187.4145765397,0
+EQWL.US,D,20210702,000000,79.1348,79.3218,79.0182,79.301,2796.0664035953,0
+EQWL.US,D,20210706,000000,79.301,79.301,78.3942,78.7206,4463.5938898624,0
+EQWL.US,D,20210707,000000,78.7838,78.9994,78.6296,78.9431,3792.1334587639,0
+EQWL.US,D,20210708,000000,78.0827,78.5307,77.8474,78.2824,2504.8305539622,0
+EQWL.US,D,20210709,000000,78.6671,79.3435,78.6671,79.3079,2982.133751972,0
+EQWL.US,D,20210712,000000,79.0765,79.8953,79.0765,79.7391,93258.1684891,0
+EQWL.US,D,20210713,000000,79.4741,79.4741,79.2031,79.21,749.32557145175,0
+EQWL.US,D,20210714,000000,79.4059,79.4059,79.3198,79.3198,493.48296743381,0
+EQWL.US,D,20210715,000000,79.0419,79.2664,79.0419,79.1784,1908.20155645,0
+EQWL.US,D,20210716,000000,78.9499,78.9499,78.5693,78.5693,1200.3366441474,0
+EQWL.US,D,20210719,000000,77.9749,77.9749,76.9118,77.2748,6722.6941956967,0
+EQWL.US,D,20210720,000000,78.1401,78.5525,78.1401,78.5327,1137.6400376292,0
+EQWL.US,D,20210721,000000,78.677,79.1497,78.677,79.13,80261.768699225,0
+EQWL.US,D,20210722,000000,79.0083,79.1388,78.9084,79.1388,768.53904764282,0
+EQWL.US,D,20210723,000000,79.8172,79.8172,79.5443,79.6402,1554.2691002987,0
+EQWL.US,D,20210726,000000,79.8083,79.9141,79.7114,79.8785,5347.4137946516,0
+EQWL.US,D,20210727,000000,79.5215,79.659,79.3751,79.659,1727.1903860183,0
+EQWL.US,D,20210728,000000,79.658,79.6738,79.4602,79.6076,1254.9433659536,0
+EQWL.US,D,20210729,000000,80.109,80.2415,79.9853,79.9853,3876.0660126512,0
+EQWL.US,D,20210730,000000,79.8953,79.9734,79.5423,79.5423,5987.525922491,0
+EQWL.US,D,20210802,000000,80.1386,80.1386,79.3801,79.3801,1248.8759524196,0
+EQWL.US,D,20210803,000000,79.9438,80.0446,79.927,80.0446,620.89865164828,0
+EQWL.US,D,20210804,000000,79.574,79.574,79.4187,79.4424,809.99970679197,0
+EQWL.US,D,20210805,000000,79.8706,79.9734,79.8706,79.9734,1490.5612581915,0
+EQWL.US,D,20210806,000000,80.3532,80.3532,80.2829,80.2869,1261.0107794876,0
+EQWL.US,D,20210809,000000,80.548,80.548,80.1781,80.192,3141.9089750345,0
+EQWL.US,D,20210810,000000,80.4224,80.6212,80.4224,80.5598,846.40418799611,0
+EQWL.US,D,20210811,000000,80.8902,81.0148,80.8506,81.0148,1586.6286391468,0
+EQWL.US,D,20210812,000000,80.9138,81.1987,80.9138,81.1987,1709.9993810053,0
+EQWL.US,D,20210813,000000,81.2264,81.2877,81.2085,81.2085,752.35927821876,0
+EQWL.US,D,20210816,000000,80.8902,81.4182,80.8902,81.4182,2311.6845564625,0
+EQWL.US,D,20210817,000000,80.8654,81.1067,80.4866,80.9238,2708.0889073519,0
+EQWL.US,D,20210818,000000,80.9,81.0158,80.1554,80.1554,3206.6280527308,0
+EQWL.US,D,20210819,000000,80.1287,80.1287,79.7144,79.9092,1789.8869925366,0
+EQWL.US,D,20210820,000000,80.4828,80.5282,80.4828,80.5282,1570.4488697228,0
+EQWL.US,D,20210823,000000,81.1917,81.26,81.0138,81.0138,4191.5715164204,0
+EQWL.US,D,20210824,000000,81.1186,81.3084,81.1186,81.1917,4944.9420302282,0
+EQWL.US,D,20210825,000000,81.5329,81.5329,81.3025,81.347,5462.6946517981,0
+EQWL.US,D,20210826,000000,81.0454,81.0474,80.8812,80.8812,539.99980452798,0
+EQWL.US,D,20210827,000000,81.4845,81.6397,81.4756,81.4756,1891.0105514369,0
+EQWL.US,D,20210830,000000,81.7644,81.801,81.5329,81.5567,2775.8416918152,0
+EQWL.US,D,20210831,000000,81.8444,81.8444,81.3608,81.5211,6406.1774563385,0
+EQWL.US,D,20210901,000000,81.8108,81.8108,81.3282,81.3282,2345.0553308996,0
+EQWL.US,D,20210902,000000,81.7376,81.8256,81.6674,81.6674,1599.7747018039,0
+EQWL.US,D,20210903,000000,81.7396,81.7396,81.5477,81.5547,1459.2129549324,0
+EQWL.US,D,20210907,000000,81.3569,81.3569,81.0385,81.0879,1602.8084085709,0
+EQWL.US,D,20210908,000000,80.9268,81.0849,80.9268,81.0217,1034.4940075508,0
+EQWL.US,D,20210909,000000,81.2501,81.2501,80.5312,80.5786,3063.0325990922,0
+EQWL.US,D,20210910,000000,81.2402,81.2402,80.1801,80.1801,1346.9658045529,0
+EQWL.US,D,20210913,000000,80.8407,80.8407,80.1633,80.4086,1598.7634662149,0
+EQWL.US,D,20210914,000000,80.6657,80.6657,79.5838,79.6976,1942.5835664761,0
+EQWL.US,D,20210915,000000,80.0516,80.5084,80.0516,80.4155,3453.3695364477,0
+EQWL.US,D,20210916,000000,80.1416,80.2345,80.1416,80.2345,484.38184713278,0
+EQWL.US,D,20210917,000000,80.3829,80.3829,79.7163,79.7391,1708.9881454163,0
+EQWL.US,D,20210920,000000,78.9361,78.9361,77.7366,78.4476,4768.9870377415,0
+EQWL.US,D,20210921,000000,78.2508,78.7947,78.2508,78.4318,3264.268481304,0
+EQWL.US,D,20210922,000000,79.2012,79.4117,78.9757,78.9975,3159.0999800476,0
+EQWL.US,D,20210923,000000,79.4069,80.3363,79.4069,80.0862,3468.5380702827,0
+EQWL.US,D,20210924,000000,79.925,80.2781,79.925,80.1712,3001.347228163,0
+EQWL.US,D,20210927,000000,80.2385,80.5322,80.2385,80.2405,1430.8983584403,0
+EQWL.US,D,20210928,000000,79.5156,79.651,79.1121,79.1121,2137.7520351539,0
+EQWL.US,D,20210929,000000,79.6906,79.7341,79.3999,79.3999,2888.0888421946,0
+EQWL.US,D,20210930,000000,79.9942,79.9942,78.413,78.413,6103.8180152264,0
+EQWL.US,D,20211001,000000,78.7996,79.3079,78.2804,79.2258,1179.1006967783,0
+EQWL.US,D,20211004,000000,79.5828,79.5828,78.3843,78.5861,3440.2234737906,0
+EQWL.US,D,20211005,000000,79.6026,79.7421,79.3861,79.3861,1849.5498922878,0
+EQWL.US,D,20211006,000000,78.8293,79.5591,78.588,79.5512,4507.0770201896,0
+EQWL.US,D,20211007,000000,80.3463,80.6983,80.0822,80.0822,8266.8509401054,0
+EQWL.US,D,20211008,000000,80.013,80.4056,80.013,80.1406,8572.2440879845,0
+EQWL.US,D,20211011,000000,80.0922,80.5006,79.5196,79.5196,1471.3477820004,0
+EQWL.US,D,20211012,000000,79.4069,79.5225,79.2852,79.2852,3934.7176768134,0
+EQWL.US,D,20211013,000000,79.1854,79.4553,79.1854,79.4197,782.69634588887,0
+EQWL.US,D,20211014,000000,80.1801,80.7181,80.1801,80.551,4068.2007745619,0
+EQWL.US,D,20211015,000000,81.0316,81.4034,81.0316,81.2353,5639.6608798737,0
+EQWL.US,D,20211018,000000,80.993,81.345,80.7181,81.1245,74414.804523605,0
+EQWL.US,D,20211019,000000,81.433,81.6664,81.2966,81.6121,3163.1449224036,0
+EQWL.US,D,20211020,000000,81.8444,82.1124,81.8444,82.0976,4285.6164261977,0
+EQWL.US,D,20211021,000000,82.236,82.236,82.0145,82.0689,1837.4150652197,0
+EQWL.US,D,20211022,000000,82.3923,82.3923,82.0986,82.2884,1958.7633359002,0
+EQWL.US,D,20211025,000000,82.598,82.6276,82.2864,82.505,3338.0886793013,0
+EQWL.US,D,20211026,000000,82.6958,82.9371,82.676,82.676,2581.6844587265,0
+EQWL.US,D,20211027,000000,82.7938,82.7938,81.6813,81.6813,1444.0444210973,0
+EQWL.US,D,20211028,000000,81.9621,82.2934,81.9621,82.2934,3453.3695364477,0
+EQWL.US,D,20211029,000000,82.2272,82.3735,82.06,82.3666,4620.335406158,0
+EQWL.US,D,20211101,000000,82.5199,82.7631,82.4467,82.7107,1227.6400050505,0
+EQWL.US,D,20211102,000000,82.9895,83.1952,82.9895,83.1626,1854.6060702328,0
+EQWL.US,D,20211103,000000,83.3129,83.8241,83.2595,83.8241,1673.5948998011,0
+EQWL.US,D,20211104,000000,84.2633,84.2633,83.6867,83.929,2977.0775740269,0
+EQWL.US,D,20211105,000000,84.1743,84.6647,84.1743,84.3938,2342.0216241326,0
+EQWL.US,D,20211108,000000,84.6657,84.6657,84.5124,84.5124,1473.3702531784,0
+EQWL.US,D,20211109,000000,84.733,84.733,83.9982,84.1001,4301.7961956218,0
+EQWL.US,D,20211110,000000,84.3414,84.4096,83.9528,83.9528,1595.7297594479,0
+EQWL.US,D,20211111,000000,83.93,84.0082,83.8321,83.8766,12907.411058043,0
+EQWL.US,D,20211112,000000,83.8025,84.1723,83.8025,84.1663,1397.5275840031,0
+EQWL.US,D,20211115,000000,84.2335,84.2435,84.0694,84.0694,3418.9875264216,0
+EQWL.US,D,20211116,000000,84.3898,84.5075,84.1683,84.1683,1833.3701228637,0
+EQWL.US,D,20211117,000000,83.8519,83.9784,83.7857,83.8469,5330.2227896386,0
+EQWL.US,D,20211118,000000,83.8845,83.8845,83.4721,83.662,2192.3587569601,0
+EQWL.US,D,20211119,000000,83.3763,83.3763,83.039,83.0558,2688.8754311609,0
+EQWL.US,D,20211122,000000,83.929,84.0734,83.4524,83.4524,1336.8534486629,0
+EQWL.US,D,20211123,000000,83.6561,83.7747,83.4009,83.7747,3324.9426166442,0
+EQWL.US,D,20211124,000000,83.6927,83.8025,83.6927,83.7935,594.60652633418,0
+EQWL.US,D,20211126,000000,82.2914,82.2914,81.6951,81.8444,7061.4581180129,0
+EQWL.US,D,20211129,000000,83.1754,83.1754,82.06,82.4319,4663.8185364851,0
+EQWL.US,D,20211130,000000,81.7465,81.7465,80.3858,80.4838,4895.391486367,0
+EQWL.US,D,20211201,000000,81.3252,82.0976,79.8351,79.8351,19152.80205573,0
+EQWL.US,D,20211202,000000,79.7292,81.3935,79.7292,81.0068,11480.557641959,0
+EQWL.US,D,20211203,000000,81.257,81.257,80.2879,80.7843,2330.8980326536,0
+EQWL.US,D,20211206,000000,81.257,82.2262,81.257,81.8919,3829.5491755571,0
+EQWL.US,D,20211207,000000,82.7058,83.0786,82.7058,83.0044,5426.2901705939,0
+EQWL.US,D,20211208,000000,83.2447,83.2447,82.6316,82.9945,4617.301699391,0
+EQWL.US,D,20211209,000000,82.9115,82.9609,82.687,82.7088,2922.4708522207,0
+EQWL.US,D,20211210,000000,83.2931,83.5285,82.9609,83.4553,4722.4702006473,0
+EQWL.US,D,20211213,000000,82.8422,83.1468,82.8422,82.8699,3051.9090076132,0
+EQWL.US,D,20211214,000000,82.4813,82.7314,82.3982,82.5238,4672.9196567862,0
+EQWL.US,D,20211215,000000,82.8135,83.5868,82.4021,83.5828,5498.0878974132,0
+EQWL.US,D,20211216,000000,83.8717,84.3602,83.6561,83.8133,27054.596948205,0
+EQWL.US,D,20211217,000000,83.3613,83.3613,82.6702,82.6702,5392.9193961568,0
+EQWL.US,D,20211220,000000,81.8504,81.8504,81.1265,81.8404,5585.0541580675,0
+EQWL.US,D,20211221,000000,82.4507,82.8927,82.3181,82.8837,5459.660945031,0
+EQWL.US,D,20211222,000000,83.218,83.5028,83.0608,83.4692,12958.984073083,0
+EQWL.US,D,20211223,000000,84.1129,84.2899,83.9557,84.1327,11899.209175807,0
+EQWL.US,D,20211227,000000,84.2119,84.8378,84.1129,84.8378,3781.0098672849,0
+EQWL.US,D,20211228,000000,85.2057,85.2057,84.8952,84.9318,4981.3465114323,0
+EQWL.US,D,20211229,000000,85.1463,85.2541,84.9604,85.2215,7921.0083686661,0
+EQWL.US,D,20211230,000000,85.2936,85.5103,85.0138,85.0138,4450.4478272053,0
+EQWL.US,D,20211231,000000,85.087,85.2729,84.9782,84.9782,2988.201165506,0
+EQWL.US,D,20220103,000000,85.5201,85.619,84.9693,85.4737,3921.5716141564,0
+EQWL.US,D,20220104,000000,85.9434,86.3271,85.9434,86.2608,6421.3459901736,0
+EQWL.US,D,20220105,000000,86.4259,86.5822,85.3797,85.3797,5180.559922466,0
+EQWL.US,D,20220106,000000,85.27,85.7466,85.27,85.3856,3969.0996868396,0
+EQWL.US,D,20220107,000000,85.5103,85.6793,85.2452,85.5231,1462.2466616994,0
+EQWL.US,D,20220110,000000,85.6091,85.6091,84.3394,85.266,23574.935286444,0
+EQWL.US,D,20220111,000000,85.0188,85.8751,85.0089,85.8751,6332.3572583413,0
+EQWL.US,D,20220112,000000,86.0225,86.1698,85.7169,85.9621,3936.7401479915,0
+EQWL.US,D,20220113,000000,86.3963,86.4161,85.4993,85.4993,9793.816679501,0
+EQWL.US,D,20220114,000000,85.3728,85.3728,84.7527,85.3708,19233.700902851,0
+EQWL.US,D,20220118,000000,84.4382,84.4382,83.9013,83.9992,7301.1209526068,0
+EQWL.US,D,20220119,000000,84.379,84.379,83.2823,83.2823,8892.8057696987,0
+EQWL.US,D,20220120,000000,83.6412,84.1327,82.2934,82.3547,6078.5371255013,0
+EQWL.US,D,20220121,000000,82.322,82.322,80.9148,81.1809,14944.039534297,0
+EQWL.US,D,20220124,000000,80.4135,81.0909,78.5633,81.0909,21766.846053305,0
+EQWL.US,D,20220125,000000,79.5324,81.5547,79.2812,80.9248,4981.3465114323,0
+EQWL.US,D,20220126,000000,81.3974,81.9878,80.1475,80.2997,7751.1207897135,0
+EQWL.US,D,20220127,000000,81.2798,81.4766,80.3047,80.3166,2476.5159574701,0
+EQWL.US,D,20220128,000000,80.4728,81.6447,79.7055,81.6447,2326.8530902975,0
+EQWL.US,D,20220131,000000,81.791,82.8145,81.5745,82.773,9673.4796444095,0
+EQWL.US,D,20220201,000000,82.687,83.6808,82.687,83.6412,137323.77051553,0
+EQWL.US,D,20220202,000000,83.2575,84.103,83.2575,84.0882,3221.7965865658,0
+EQWL.US,D,20220203,000000,83.5226,83.5226,82.6078,82.6286,11793.029438961,0
+EQWL.US,D,20220204,000000,82.5041,83.0994,81.881,82.7176,6232.2449350299,0
+EQWL.US,D,20220207,000000,83.0608,83.134,82.4873,82.4873,3120.6730276655,0
+EQWL.US,D,20220208,000000,82.8837,83.1586,82.4309,83.1586,3655.6166542484,0
+EQWL.US,D,20220209,000000,83.7293,84.0447,83.6976,83.8667,12699.096526709,0
+EQWL.US,D,20220210,000000,83.3753,84.0714,82.5485,82.681,6339.4359074643,0
+EQWL.US,D,20220211,000000,83.0509,83.0509,81.2402,81.6674,6452.6942934327,0
+EQWL.US,D,20220214,000000,81.1215,81.4024,80.5114,81.1849,5612.3575189706,0
+EQWL.US,D,20220215,000000,82.0373,82.2498,81.8948,82.1203,6313.1437821502,0
+EQWL.US,D,20220216,000000,82.1451,82.3814,81.8306,82.2291,3884.1558973633,0
+EQWL.US,D,20220217,000000,81.26,81.4498,80.6499,80.8051,6806.626749584,0
+EQWL.US,D,20220218,000000,80.9346,80.9346,80.0644,80.5282,3544.380739458,0
+EQWL.US,D,20220222,000000,80.3937,80.3937,79.213,79.654,7127.1884312982,0
+EQWL.US,D,20220223,000000,80.1673,80.1673,78.5633,78.5771,8415.5025716889,0
+EQWL.US,D,20220224,000000,77.5991,78.7304,76.7625,78.7304,19082.0155645,0
+EQWL.US,D,20220225,000000,79.5868,80.8961,79.4395,80.7814,10232.692925129,0
+EQWL.US,D,20220228,000000,79.8231,80.5806,79.4593,80.3591,8439.772225825,0
+EQWL.US,D,20220301,000000,79.9804,80.01,78.6325,79.1348,86315.024935001,0
+EQWL.US,D,20220302,000000,80.2919,80.8664,79.8479,80.5668,5922.8068447947,0
+EQWL.US,D,20220303,000000,80.7279,80.8021,80.2613,80.2613,4568.7623911188,0
+EQWL.US,D,20220304,000000,79.8529,79.8627,79.2872,79.7193,7056.4019400679,0
+EQWL.US,D,20220307,000000,79.1092,79.1092,77.8948,77.9452,5988.53715808,0
+EQWL.US,D,20220308,000000,78.3863,79.1932,77.3628,77.4192,20000.217479315,0
+EQWL.US,D,20220309,000000,78.9569,79.2328,78.7008,78.8728,5174.492508932,0
+EQWL.US,D,20220310,000000,77.8454,78.682,77.8454,78.682,5573.9305665885,0
+EQWL.US,D,20220311,000000,78.9173,78.9173,78.0026,78.0155,4441.3467069043,0
+EQWL.US,D,20220314,000000,78.8194,78.8689,77.6881,77.873,3584.8301630182,0
+EQWL.US,D,20220315,000000,78.0125,79.2723,78.0125,79.1329,11107.411709617,0
+EQWL.US,D,20220316,000000,79.8231,80.2859,79.3168,80.2859,7015.9525165078,0
+EQWL.US,D,20220317,000000,80.1673,81.26,80.1258,81.1809,4975.2790978983,0
+EQWL.US,D,20220318,000000,81.4172,81.8306,80.9278,81.795,3285.5044286731,0
+EQWL.US,D,20220321,000000,81.8702,81.9789,81.1129,81.4718,6447.6381154877,0
+EQWL.US,D,20220322,000000,82.1273,82.4497,82.1273,82.3122,2666.6282482028,0
+EQWL.US,D,20220323,000000,81.8797,81.9479,81.2076,81.2115,4468.6500678074,0
+EQWL.US,D,20220324,000000,81.5315,82.0779,81.5315,82.0779,3500.8976091309,0
+EQWL.US,D,20220325,000000,82.5228,82.5394,82.2041,82.5189,3586.8526341962,0
+EQWL.US,D,20220328,000000,82.691,82.8303,81.9789,82.8303,2389.5496968158,0
+EQWL.US,D,20220329,000000,83.3931,83.9567,83.2819,83.8913,5436.402526484,0
+EQWL.US,D,20220330,000000,83.7018,83.7613,83.2741,83.4622,6181.6831555797,0
+EQWL.US,D,20220331,000000,83.3041,83.3238,82.375,82.375,4180.4479249414,0
+EQWL.US,D,20220401,000000,82.335,82.4338,81.6823,82.4041,5058.2004161966,0
+EQWL.US,D,20220404,000000,81.9295,82.6587,81.9295,82.6587,1633.145476241,0
+EQWL.US,D,20220405,000000,82.5525,82.5525,81.7508,81.7508,3613.1447595103,0
+EQWL.US,D,20220406,000000,81.346,81.5438,81.1483,81.3922,1118.4265614381,0
+EQWL.US,D,20220407,000000,81.3092,81.7149,81.0721,81.7149,1650.3364812541,0
+EQWL.US,D,20220408,000000,81.5718,82.1965,81.5718,81.7042,3445.2796517357,0
+EQWL.US,D,20220411,000000,81.6761,81.6761,80.8405,80.8405,8833.1428699474,0
+EQWL.US,D,20220412,000000,82.1173,82.1173,80.6044,80.6129,11850.669867535,0
+EQWL.US,D,20220413,000000,80.6151,81.293,80.6151,81.2546,3039.7741805452,0
+EQWL.US,D,20220414,000000,81.1235,81.2175,80.8429,80.8429,53208.182986608,0
+EQWL.US,D,20220418,000000,80.8812,81.0098,80.3967,80.5606,4215.8411705565,0
+EQWL.US,D,20220419,000000,81.0197,81.9295,81.0197,81.9295,14692.241872635,0
+EQWL.US,D,20220420,000000,81.9146,82.2064,81.8255,81.8255,3623.2571154003,0
+EQWL.US,D,20220421,000000,82.592,82.592,80.9601,80.9601,2301.5722005725,0
+EQWL.US,D,20220422,000000,80.4956,80.6489,78.8663,78.8663,4260.3355364726,0
+EQWL.US,D,20220425,000000,78.4288,78.7347,77.4004,78.7347,10247.861458964,0
+EQWL.US,D,20220426,000000,78.3991,78.5593,77.1333,77.1333,7062.4693536019,0
+EQWL.US,D,20220427,000000,77.44,77.8038,76.8367,77.0481,2358.2013935567,0
+EQWL.US,D,20220428,000000,78.0925,78.8639,77.087,78.5157,3332.0212657672,0
+EQWL.US,D,20220429,000000,77.2941,77.2941,75.8478,75.8563,5291.7958372564,0
+EQWL.US,D,20220502,000000,75.9368,76.6785,74.8392,76.3404,15074.488925278,0
+EQWL.US,D,20220503,000000,76.3107,77.0147,76.3107,76.7422,2590.7855790275,0
+EQWL.US,D,20220504,000000,76.641,79.1112,76.641,79.094,5300.8969575575,0
+EQWL.US,D,20220505,000000,78.6266,78.6266,76.3423,76.8463,15787.410015526,0
+EQWL.US,D,20220506,000000,76.6092,76.9544,75.8132,76.7042,16278.870511782,0
+EQWL.US,D,20220509,000000,75.8379,75.8379,74.6611,74.8951,17522.690286256,0
+EQWL.US,D,20220510,000000,76.0089,76.0089,73.9689,74.6099,16247.522208523,0
+EQWL.US,D,20220511,000000,74.4634,75.5709,73.8435,73.8435,6746.9638498328,0
+EQWL.US,D,20220512,000000,73.5635,74.1469,72.6932,73.8404,5105.7284888797,0
+EQWL.US,D,20220513,000000,74.76,75.3731,74.6067,75.111,15683.252749859,0
+EQWL.US,D,20220516,000000,75.1754,75.8478,74.8589,75.1134,8093.9296543857,0
+EQWL.US,D,20220517,000000,76.8861,76.8861,76.0507,76.6192,6412.2448698725,0
+EQWL.US,D,20220518,000000,75.5215,75.5215,73.5585,73.6345,11869.883343726,0
+EQWL.US,D,20220519,000000,73.0142,73.5833,72.7229,73.0977,9482.3561180878,0
+EQWL.US,D,20220520,000000,73.603,73.603,71.7736,73.1687,14079.433105699,0
+EQWL.US,D,20220523,000000,73.875,74.7119,73.7791,74.4051,3066.0663058593,0
+EQWL.US,D,20220524,000000,73.5486,74.2907,73.5486,74.2907,1195.2804662024,0
+EQWL.US,D,20220525,000000,74.2207,75.1061,74.2207,75.0271,3623.2571154003,0
+EQWL.US,D,20220526,000000,75.4225,76.5004,75.4028,76.2247,31931.78619397,0
+EQWL.US,D,20220527,000000,76.6587,77.5603,76.6587,77.5603,10261.007521621,0
+EQWL.US,D,20220531,000000,77.0653,77.8354,77.0296,77.261,3346.1785640133,0
+EQWL.US,D,20220601,000000,77.5586,77.5586,76.1247,76.6917,9888.8728248673,0
+EQWL.US,D,20220602,000000,76.8268,77.8194,76.5104,77.8194,1316.6287368828,0
+EQWL.US,D,20220603,000000,77.321,77.321,76.9182,76.955,4337.1894412369,0
+EQWL.US,D,20220606,000000,77.7168,77.868,77.0363,77.0683,2974.0438672599,0
+EQWL.US,D,20220607,000000,76.2137,77.7085,76.2137,77.7085,4870.1105966419,0
+EQWL.US,D,20220608,000000,77.3437,77.5088,76.7181,76.7181,2636.2911805327,0
+EQWL.US,D,20220609,000000,76.6587,76.6587,75.1754,75.1754,5444.492411196,0
+EQWL.US,D,20220610,000000,74.0579,74.0579,73.1679,73.1679,12088.31023095,0
+EQWL.US,D,20220613,000000,71.5165,71.7142,70.3001,70.5617,14433.36556185,0
+EQWL.US,D,20220614,000000,70.9677,71.2099,69.9119,70.3376,6752.0200277778,0
+EQWL.US,D,20220615,000000,71.1011,71.3978,70.8682,71.0685,4000.4479900987,0
+EQWL.US,D,20220616,000000,69.7563,69.7563,68.6784,68.9743,27183.023868009,0
+EQWL.US,D,20220617,000000,69.3904,69.6771,68.619,69.4596,8822.0192784684,0
+EQWL.US,D,20220621,000000,70.4303,70.8779,70.236,70.689,14454.498686551,0
+EQWL.US,D,20220622,000000,69.9131,70.8981,69.9131,70.6093,7525.347615555,0
+EQWL.US,D,20220623,000000,70.8879,70.9673,70.071,70.9138,11711.793503487,0
+EQWL.US,D,20220624,000000,71.4349,73.0642,71.4349,73.0582,10868.27090503,0
+EQWL.US,D,20220627,000000,73.4342,73.4342,72.7677,72.7864,7900.358258254,0
+EQWL.US,D,20220628,000000,73.7723,73.7723,71.6944,71.6944,73817.778574386,0
+EQWL.US,D,20220629,000000,71.9024,71.9024,71.2251,71.4891,11050.246578833,0
+EQWL.US,D,20220630,000000,70.7785,71.5145,70.122,70.9873,14971.269384533,0
+EQWL.US,D,20220701,000000,70.9078,71.6637,70.3856,71.6621,10792.866620305,0
+EQWL.US,D,20220705,000000,70.8183,71.3736,70.1079,71.3736,7794.792259639,0
+EQWL.US,D,20220706,000000,71.5642,71.5816,71.1007,71.4047,5063.146371668,0
+EQWL.US,D,20220707,000000,71.7632,72.3628,71.7632,72.3628,5859.415618364,0
+EQWL.US,D,20220708,000000,72.171,72.5039,71.9099,72.2773,11885.726053586,0
+EQWL.US,D,20220711,000000,71.8726,71.9074,71.4754,71.4897,3636.497304671,0
+EQWL.US,D,20220712,000000,71.3951,71.9223,71.0669,71.2194,6593.350656354,0
+EQWL.US,D,20220713,000000,70.49,71.1448,70.122,70.8985,5399.952176773,0
+EQWL.US,D,20220714,000000,69.8535,70.4534,69.6247,70.4534,10349.489426122,0
+EQWL.US,D,20220715,000000,71.6694,71.9024,71.5841,71.8653,39207.211885611,0
+EQWL.US,D,20220718,000000,72.7286,72.7286,71.3852,71.5007,6453.601381997,0
+EQWL.US,D,20220719,000000,72.9219,73.4143,72.9219,73.3964,1468.875466443,0
+EQWL.US,D,20220720,000000,73.6211,73.9215,73.5834,73.6847,5547.744574834,0
+EQWL.US,D,20220721,000000,73.3645,74.2305,73.3645,74.2305,7149.331582393,0
+EQWL.US,D,20220722,000000,74.1133,74.4391,73.4376,73.7625,36485.61990227,0
+EQWL.US,D,20220725,000000,73.9215,74.0807,73.7425,74.0677,4894.240773884,0
+EQWL.US,D,20220726,000000,73.6032,73.6032,73.285,73.3308,1864.999308865,0
+EQWL.US,D,20220727,000000,73.9163,74.8407,73.7986,74.757,10338.430131029,0
+EQWL.US,D,20220728,000000,74.757,75.3836,74.2698,75.3711,35776.819625855,0
+EQWL.US,D,20220729,000000,75.3439,76.0933,75.3439,76.0933,3367.052660587,0
+EQWL.US,D,20220801,000000,76.3827,76.3827,75.9633,76.1735,2433.04492046,0
+EQWL.US,D,20220802,000000,75.7616,76.3555,75.4764,75.4764,14388.142915993,0
+EQWL.US,D,20220803,000000,76.1296,76.8557,76.1296,76.6701,3292.653766325,0
+EQWL.US,D,20220804,000000,76.5374,76.5971,76.3963,76.3963,5556.793089001,0
+EQWL.US,D,20220805,000000,75.8312,76.3976,75.8312,76.3492,10523.421976221,0
+EQWL.US,D,20220808,000000,76.9621,77.0745,76.4212,76.4212,37938.409121305,0
+EQWL.US,D,20220809,000000,76.0948,76.1386,76.005,76.092,2371.716102217,0
+EQWL.US,D,20220810,000000,77.4923,77.7509,77.4127,77.6762,32590.737248608,0
+EQWL.US,D,20220811,000000,78.0692,78.6858,77.8454,77.9041,10861.233171789,0
+EQWL.US,D,20220812,000000,78.4969,79.0958,78.4969,79.0871,20723.108223356,0
+EQWL.US,D,20220815,000000,78.7754,79.5611,78.7754,79.392,39735.041878686,0
+EQWL.US,D,20220816,000000,79.392,80.2272,79.392,79.8457,13192.733655486,0
+EQWL.US,D,20220817,000000,79.2783,79.5611,78.7838,79.1908,13633.09467828,0
+EQWL.US,D,20220818,000000,79.2627,79.4517,78.9826,79.2844,4698.189633599,0
+EQWL.US,D,20220819,000000,78.7654,78.7654,78.3385,78.4617,4981.709744165,0
+EQWL.US,D,20220822,000000,77.5719,77.5719,76.5772,76.6448,125350.07214591,0
+EQWL.US,D,20220823,000000,76.81,76.9253,76.4986,76.4986,5731.731029563,0
+EQWL.US,D,20220824,000000,76.5474,76.9751,76.5474,76.7777,2242.02073249,0
+EQWL.US,D,20220825,000000,76.9635,77.7907,76.9635,77.7907,6232.415480137,0
+EQWL.US,D,20220826,000000,77.8911,78.0194,75.3439,75.3638,27464.251277771,0
+EQWL.US,D,20220829,000000,74.8465,75.319,74.8465,74.8664,6544.086523667,0
+EQWL.US,D,20220830,000000,75.2543,75.2543,73.7984,74.2498,8216.050863636,0
+EQWL.US,D,20220831,000000,74.5979,74.5979,73.6928,73.708,8155.727435856,0
+EQWL.US,D,20220901,000000,73.3645,74.0608,72.8473,74.0608,7120.175258966,0
+EQWL.US,D,20220902,000000,74.6377,74.956,72.9667,73.0343,6971.377470442,0
+EQWL.US,D,20220906,000000,72.5788,73.4242,72.5788,72.8473,6500.854733758,0
+EQWL.US,D,20220907,000000,72.7081,74.2796,72.7081,74.1849,4397.577885162,0
+EQWL.US,D,20220908,000000,73.8718,74.6377,73.8718,74.6212,2003.743192759,0
+EQWL.US,D,20220909,000000,75.3058,75.7716,75.135,75.752,7176.477124894,0
+EQWL.US,D,20220912,000000,76.1993,76.6468,76.06,76.3382,8338.708500122,0
+EQWL.US,D,20220913,000000,74.2,74.4984,72.9667,73.2532,15573.49827187,0
+EQWL.US,D,20220914,000000,73.6032,73.6032,72.8971,73.4559,9437.600276181,0
+EQWL.US,D,20220915,000000,73.3446,73.7357,72.7179,72.9071,5202.895646025,0
+EQWL.US,D,20220916,000000,71.9323,72.4097,71.7234,72.35,16063.123427351,0
+EQWL.US,D,20220919,000000,71.76,72.79,71.76,72.7,8460,0
+EQWL.US,D,20220920,000000,71.7206,71.8818,71.4,71.69,4876,0
+EQWL.US,D,20220921,000000,72.15,72.446,70.66,70.66,6265,0
+EQWL.US,D,20220922,000000,70.57,70.57,69.92,69.96,21935,0
+EQWL.US,D,20220923,000000,69.4,69.4,67.86,68.68,17044,0
+EQWL.US,D,20220926,000000,68.565,68.5896,67.5776,67.8452,27025,0
+EQWL.US,D,20220927,000000,68.5219,68.65,67.08,67.5,7993,0
+EQWL.US,D,20220928,000000,67.73,69.25,67.73,68.91,7586,0
+EQWL.US,D,20220929,000000,67.5774,67.7516,67.44,67.4805,6557,0
+EQWL.US,D,20220930,000000,67.41,67.88,66.4299,66.4299,11205,0
+EQWL.US,D,20221003,000000,67.08,68.315,67.08,68.065,31955,0
+EQWL.US,D,20221004,000000,69.04,70.3,69.04,70.3,19121,0
+EQWL.US,D,20221005,000000,69.5521,70.37,69.4066,70.0087,3949,0
+EQWL.US,D,20221006,000000,69.605,69.81,69.2407,69.2407,5647,0
+EQWL.US,D,20221007,000000,68.6,68.6,67.165,67.4922,4945,0
+EQWL.US,D,20221010,000000,67.82,67.82,66.6434,67.11,9608,0
+EQWL.US,D,20221011,000000,66.74,67.495,66.658,66.7453,4739,0
+EQWL.US,D,20221012,000000,66.98,67.0021,66.6152,66.6152,3523,0
+EQWL.US,D,20221013,000000,65.91,68.62,65.91,68.5779,19580,0
+EQWL.US,D,20221014,000000,69.1,69.1,67.365,67.405,11388,0
+EQWL.US,D,20221017,000000,68.42,68.96,68.42,68.7241,5194,0
+EQWL.US,D,20221018,000000,70.49,70.49,69.05,69.66,12551,0
+EQWL.US,D,20221019,000000,69.5,69.5,68.7601,69.26,16352,0
+EQWL.US,D,20221020,000000,69.09,69.81,68.6399,68.7,16095,0
+EQWL.US,D,20221021,000000,69.4169,70.33,69.4169,70.3167,1865,0
+EQWL.US,D,20221024,000000,70.75,71.2974,70.6299,71.0165,8355,0
+EQWL.US,D,20221025,000000,71,72.25,71,72.2047,22031,0
+EQWL.US,D,20221026,000000,72.08,73.23,72.08,72.63,6035,0
+EQWL.US,D,20221027,000000,72.89,72.976,72.31,72.31,16438,0
+EQWL.US,D,20221028,000000,73.5269,74.2095,73.5269,74.1606,4717,0
+EQWL.US,D,20221031,000000,73.69,73.955,73.4575,73.6595,6049,0
+EQWL.US,D,20221101,000000,74.3034,74.3034,73.4201,73.7075,6599,0
+EQWL.US,D,20221102,000000,73.51,74.5,72.3,72.3184,19480,0
+EQWL.US,D,20221103,000000,71.745,72.31,71.745,71.8387,3049,0
+EQWL.US,D,20221104,000000,73.14,73.268,72,72.94,5288,0
+EQWL.US,D,20221107,000000,73.275,73.9102,73.2633,73.7736,4609,0
+EQWL.US,D,20221108,000000,74,74.6997,73.9765,74.2805,3820,0
+EQWL.US,D,20221109,000000,73.9,73.9,72.79,72.8498,3060,0
+EQWL.US,D,20221110,000000,75.14,76.33,74.915,76.2377,12851,0
+EQWL.US,D,20221111,000000,76.25,77.1609,76.25,76.9412,9275,0
+EQWL.US,D,20221114,000000,77,77.415,76.4833,76.4833,52040,0
+EQWL.US,D,20221115,000000,77.65,77.65,76.575,76.9601,11441,0
+EQWL.US,D,20221116,000000,76.36,76.39,76.23,76.3369,3888,0
+EQWL.US,D,20221117,000000,75.54,76.0506,75.33,76.0071,4334,0
+EQWL.US,D,20221118,000000,76.62,76.62,76.15,76.3968,4245,0
+EQWL.US,D,20221121,000000,76.21,76.6,76.16,76.4882,6563,0
+EQWL.US,D,20221122,000000,76.71,77.47,76.71,77.4557,15103,0
+EQWL.US,D,20221123,000000,77.61,77.825,77.327,77.7024,2769,0
+EQWL.US,D,20221125,000000,77.77,77.9932,77.77,77.8184,5553,0
+EQWL.US,D,20221128,000000,77.46,77.5964,76.695,76.7291,4819,0
+EQWL.US,D,20221129,000000,76.77,76.95,76.68,76.869,3265,0
+EQWL.US,D,20221130,000000,76.4918,78.7238,76.485,78.7238,7751,0
+EQWL.US,D,20221201,000000,78.98,78.98,78.2699,78.6529,38279,0
+EQWL.US,D,20221202,000000,77.79,78.6086,77.77,78.6086,4648,0
+EQWL.US,D,20221205,000000,78.12,78.12,77.1616,77.3153,22708,0
+EQWL.US,D,20221206,000000,76.8801,76.965,75.8801,76.3484,11306,0
+EQWL.US,D,20221207,000000,76.2,76.699,76.2,76.3363,6442,0
+EQWL.US,D,20221208,000000,76.8919,76.8919,76.6316,76.7197,4283,0
+EQWL.US,D,20221209,000000,76.8911,77.1199,76.3457,76.3457,5331,0
+EQWL.US,D,20221212,000000,76.66,77.3708,76.66,77.3708,5683,0
+EQWL.US,D,20221213,000000,79.6,79.6,77.345,77.857,15637,0
+EQWL.US,D,20221214,000000,77.49,78.39,77.08,77.3592,7546,0
+EQWL.US,D,20221215,000000,76.15,76.15,75.2042,75.4159,6311,0
+EQWL.US,D,20221216,000000,74.96,74.96,74.3862,74.8666,11750,0
+EQWL.US,D,20221219,000000,74.255,74.4799,73.545,73.96,94145,0
+EQWL.US,D,20221220,000000,73.78,74.23,73.78,73.9998,10264,0
+EQWL.US,D,20221221,000000,74.73,75.2702,74.73,75.13,9782,0
+EQWL.US,D,20221222,000000,74.6,74.6,73.29,74.2082,16926,0
+EQWL.US,D,20221223,000000,74.06,74.686,73.9945,74.6624,15844,0
+EQWL.US,D,20221227,000000,74.4,75.0196,74.3691,74.72,12176,0
+EQWL.US,D,20221228,000000,74.96,74.9833,73.92,73.9287,10016,0
+EQWL.US,D,20221229,000000,75.11,75.17,74.63,75.03,17378,0
+EQWL.US,D,20221230,000000,74.4939,74.8602,74.415,74.8602,14910,0
+EQWL.US,D,20230103,000000,74.82,75.0235,74.43,75.0235,3366,0
+EQWL.US,D,20230104,000000,75.69,76.3523,75.3389,75.9179,8832,0
+EQWL.US,D,20230105,000000,75.68,75.82,75.1517,75.377,9512,0
+EQWL.US,D,20230106,000000,76.28,77.32,75.6999,77.03,17632,0
+EQWL.US,D,20230109,000000,77.35,77.8597,76.89,76.9059,3781,0
+EQWL.US,D,20230110,000000,76.99,77.46,76.93,77.3906,6444,0
+EQWL.US,D,20230111,000000,77.61,78.01,77.61,78.01,3865,0
+EQWL.US,D,20230112,000000,78.41,78.7176,77.89,78.4152,9446,0
+EQWL.US,D,20230113,000000,77.87,78.7644,77.87,78.696,20123,0
+EQWL.US,D,20230117,000000,78.81,78.81,78.19,78.38,28880,0
+EQWL.US,D,20230118,000000,78.2269,78.3301,76.8,76.81,11862,0
+EQWL.US,D,20230119,000000,76.53,76.57,76,76.2504,6261,0
+EQWL.US,D,20230120,000000,76.43,77.3655,76.155,77.3655,5171,0
+EQWL.US,D,20230123,000000,78.35,78.5199,77.465,78.3829,7752,0
+EQWL.US,D,20230124,000000,77.96,78.39,77.3,78.2062,20008,0
+EQWL.US,D,20230125,000000,77.61,78.43,77.33,78.3093,14735,0
+EQWL.US,D,20230126,000000,78.98,78.98,78.1963,78.88,7675,0
+EQWL.US,D,20230127,000000,79.035,79.47,78.78,79.06,9170,0
+EQWL.US,D,20230130,000000,78.68,78.9652,78.19,78.1984,20963,0
+EQWL.US,D,20230131,000000,78.5,79.42,78.41,79.4071,11194,0
+EQWL.US,D,20230201,000000,78.99,80.7799,78.99,80.1988,17925,0
+EQWL.US,D,20230202,000000,80.89,81.22,80.405,80.9525,32069,0
+EQWL.US,D,20230203,000000,80.36,80.81,79.995,80.2442,9419,0
+EQWL.US,D,20230206,000000,79.91,80.0486,79.6633,79.9185,6984,0
+EQWL.US,D,20230207,000000,79.5056,80.59,79.42,80.5608,16168,0
+EQWL.US,D,20230208,000000,80.02,80.5,79.6697,79.792,53413,0
+EQWL.US,D,20230209,000000,80.57,80.57,79.015,79.1168,18999,0
+EQWL.US,D,20230210,000000,79.04,79.37,78.78,79.3259,6884,0
+EQWL.US,D,20230213,000000,79.58,80.24,79.44,80.2251,12058,0
+EQWL.US,D,20230214,000000,80.03,80.5531,80.03,80.2147,6283,0
+EQWL.US,D,20230215,000000,79.7,80.29,79.7,80.2162,5683,0
+EQWL.US,D,20230216,000000,79.49,80.0358,79.3329,79.3329,3348,0
+EQWL.US,D,20230217,000000,79.1,79.19,78.72,79.1574,4002,0
+EQWL.US,D,20230221,000000,78.57,78.57,77.6,77.6091,41982,0
+EQWL.US,D,20230222,000000,77.945,78.0099,77.28,77.4123,6704,0
+EQWL.US,D,20230223,000000,78.13,78.18,77.0896,77.7443,13702,0
+EQWL.US,D,20230224,000000,76.91,77.0649,76.77,77.0649,4891,0
+EQWL.US,D,20230227,000000,77.83,78.0427,77.3,77.3006,12444,0
+EQWL.US,D,20230228,000000,77.3,77.48,77.07,77.07,3918,0
+EQWL.US,D,20230301,000000,76.99,77.07,76.71,76.7701,6495,0
+EQWL.US,D,20230302,000000,76.58,77.52,76.5404,77.3667,5714,0
+EQWL.US,D,20230303,000000,77.86,78.58,77.86,78.563,30553,0
+EQWL.US,D,20230306,000000,78.8,78.96,78.4501,78.5015,14280,0
+EQWL.US,D,20230307,000000,78.62,78.62,77.0655,77.234,12005,0
+EQWL.US,D,20230308,000000,77.36,77.47,76.8,77.3161,9252,0
+EQWL.US,D,20230309,000000,77.58,77.6,75.7,75.713,9746,0
+EQWL.US,D,20230310,000000,75.83,75.83,74.455,74.6416,19865,0
+EQWL.US,D,20230313,000000,73.98,75.11,73.7199,74.2,33670,0
+EQWL.US,D,20230314,000000,75.62,75.77,74.67,75.47,18727,0
+EQWL.US,D,20230315,000000,74.1343,74.8292,73.72,74.8292,23365,0
+EQWL.US,D,20230316,000000,74.53,75.92,74.27,75.8152,11718,0
+EQWL.US,D,20230317,000000,75.47,75.61,74.7079,74.8037,12028,0
+EQWL.US,D,20230320,000000,74.83,75.29,74.83,75.2061,3872,0
+EQWL.US,D,20230321,000000,76.13,76.2699,75.7649,76.2068,6911,0
+EQWL.US,D,20230322,000000,76.13,76.64,74.83,74.83,17270,0
+EQWL.US,D,20230323,000000,75.21,75.8299,74.41,74.82,18421,0
+EQWL.US,D,20230324,000000,74.57,75.2261,74.08,75.1659,51069,0
+EQWL.US,D,20230327,000000,76.03,76.09,75.576,75.5901,137193,0
+EQWL.US,D,20230328,000000,75.65,75.82,75.35,75.5921,7766,0
+EQWL.US,D,20230329,000000,76.35,76.7,76.208,76.6232,8518,0
+EQWL.US,D,20230330,000000,77.25,77.25,76.804,76.9877,9453,0
+EQWL.US,D,20230331,000000,77.38,78.05,77.37,78.0431,8764,0
+EQWL.US,D,20230403,000000,78.11,78.4052,77.95,78.3501,23981,0
+EQWL.US,D,20230404,000000,78.59,78.59,77.64,78.03,38231,0
+EQWL.US,D,20230405,000000,77.68,78.06,77.63,77.9938,17396,0
+EQWL.US,D,20230406,000000,77.8,78.23,77.7645,78.03,598086,0
+EQWL.US,D,20230410,000000,77.82,78.2238,77.7696,78.2238,15128,0
+EQWL.US,D,20230411,000000,78.51,78.69,78.42,78.484,5678,0
+EQWL.US,D,20230412,000000,78.92,78.94,77.99,77.9949,10645,0
+EQWL.US,D,20230413,000000,78.11,78.93,78.11,78.89,19594,0
+EQWL.US,D,20230414,000000,79.06,79.22,78.36,78.7385,8859,0
+EQWL.US,D,20230417,000000,78.79,79.084,78.625,79.084,16674,0
+EQWL.US,D,20230418,000000,79.48,79.48,78.96,79.2,19164,0
+EQWL.US,D,20230419,000000,78.71,79.18,78.71,79.098,13328,0
+EQWL.US,D,20230420,000000,78.39,78.7167,78.2111,78.4447,8690,0
+EQWL.US,D,20230421,000000,78.71,78.71,78.245,78.6066,18168,0
+EQWL.US,D,20230424,000000,78.62,78.68,78.3662,78.6674,14425,0
+EQWL.US,D,20230425,000000,78.36,78.36,77.44,77.465,13772,0
+EQWL.US,D,20230426,000000,77.42,77.42,76.6,76.7561,9603,0
+EQWL.US,D,20230427,000000,77.16,78.07,77.0532,77.9821,12657,0
+EQWL.US,D,20230428,000000,78.01,78.7896,77.64,78.7335,10774,0
+EQWL.US,D,20230501,000000,78.89,79.14,78.745,78.78,66359,0
+EQWL.US,D,20230502,000000,78.57,78.57,77.15,77.6981,111225,0
+EQWL.US,D,20230503,000000,77.93,77.93,76.91,76.91,17086,0
+EQWL.US,D,20230504,000000,76.75,76.75,75.86,76.281,22172,0
+EQWL.US,D,20230505,000000,77.14,77.73,76.9905,77.5528,23573,0
+EQWL.US,D,20230508,000000,77.81,77.81,77.41,77.5491,13741,0
+EQWL.US,D,20230509,000000,77.22,77.32,77.06,77.182,9762,0
+EQWL.US,D,20230510,000000,77.8,77.8,76.46,77.1737,20650,0
+EQWL.US,D,20230511,000000,76.97,77,76.575,76.969,31972,0
+EQWL.US,D,20230512,000000,77.24,77.24,76.36,76.7745,21434,0
+EQWL.US,D,20230515,000000,76.78,77.15,76.6,76.9866,10081,0
+EQWL.US,D,20230516,000000,76.88,76.89,76.28,76.33,14025,0
+EQWL.US,D,20230517,000000,76.485,77.36,76.41,77.27,65312,0
+EQWL.US,D,20230518,000000,77.28,77.97,77.2025,77.9,18112,0
+EQWL.US,D,20230519,000000,78.1,78.19,77.63,77.79,12587,0
+EQWL.US,D,20230522,000000,77.88,77.88,77.5499,77.7202,12070,0
+EQWL.US,D,20230523,000000,77.57,77.8099,77.1988,77.1988,13835,0
+EQWL.US,D,20230524,000000,76.91,76.91,76.26,76.433,12827,0
+EQWL.US,D,20230525,000000,76.77,76.82,76.24,76.6126,55589,0
+EQWL.US,D,20230526,000000,76.75,77.78,76.63,77.65,43570,0
+EQWL.US,D,20230530,000000,77.89,77.95,77.45,77.5298,20618,0
+EQWL.US,D,20230531,000000,77.19,77.37,76.92,77.2299,50439,0
+EQWL.US,D,20230601,000000,77.41,78.07,76.9991,77.7168,85595,0
+EQWL.US,D,20230602,000000,78.35,79.16,78.35,79.03,19441,0
+EQWL.US,D,20230605,000000,79.14,79.14,78.7657,78.8007,17048,0
+EQWL.US,D,20230606,000000,78.81,79.2,78.75,79.13,22365,0
+EQWL.US,D,20230607,000000,79.38,79.46,79.2363,79.3157,13373,0
+EQWL.US,D,20230608,000000,79.44,79.83,79.309,79.75,25313,0
+EQWL.US,D,20230609,000000,79.9,80.203,79.6924,79.86,29090,0
+EQWL.US,D,20230612,000000,80.15,80.675,79.863,80.42,75529,0
+EQWL.US,D,20230613,000000,80.79,81.1,80.68,80.885,36174,0
+EQWL.US,D,20230614,000000,81.13,81.4492,80.4642,80.8694,18333,0
+EQWL.US,D,20230615,000000,80.94,82.21,80.915,82.02,55141,0
+EQWL.US,D,20230616,000000,82.42,82.54,81.8,81.91,23759,0
+EQWL.US,D,20230620,000000,81.15,81.15,80.4938,80.76,25073,0
+EQWL.US,D,20230621,000000,80.63,80.649,80.29,80.3663,9670,0
+EQWL.US,D,20230622,000000,80.16,80.29,79.98,80.1665,18146,0
+EQWL.US,D,20230623,000000,79.71,79.885,79.5315,79.59,23630,0
+EQWL.US,D,20230626,000000,79.62,79.8473,79.43,79.6509,7758,0
+EQWL.US,D,20230627,000000,79.8,80.3922,79.6,80.2539,35997,0
+EQWL.US,D,20230628,000000,80.17,80.2017,79.9,80.14,17240,0
+EQWL.US,D,20230629,000000,80.3,80.73,80.135,80.6809,12366,0
+EQWL.US,D,20230630,000000,81.32,81.5595,81.21,81.462,27472,0
+EQWL.US,D,20230703,000000,81.46,81.86,81.4586,81.762,12037,0
+EQWL.US,D,20230705,000000,81.6,81.8299,81.41,81.6297,25153,0
+EQWL.US,D,20230706,000000,81.05,81.05,80.35,80.75,21195,0
+EQWL.US,D,20230707,000000,81.45,81.45,80.62,80.62,14230,0
+EQWL.US,D,20230710,000000,80.75,81.136,80.75,80.9438,23315,0
+EQWL.US,D,20230711,000000,81.23,81.9,81.14,81.794,20169,0
+EQWL.US,D,20230712,000000,82.35,82.5899,82.1629,82.2688,26595,0
+EQWL.US,D,20230713,000000,82.71,82.86,82.47,82.7414,26896,0
+EQWL.US,D,20230714,000000,82.95,82.95,82.2985,82.2985,18786,0
+EQWL.US,D,20230717,000000,82.21,82.4464,82.085,82.26,68167,0
+EQWL.US,D,20230718,000000,82.4,83.04,82.4,83.02,12250,0
+EQWL.US,D,20230719,000000,83.35,83.65,83.35,83.4899,55021,0
+EQWL.US,D,20230720,000000,83.39,83.88,83.3638,83.5622,21682,0
+EQWL.US,D,20230721,000000,83.93,84.0299,83.51,83.8181,17082,0
+EQWL.US,D,20230724,000000,83.89,84.33,83.89,84.21,278952,0
+EQWL.US,D,20230725,000000,84.1,84.21,83.9842,84.0741,29227,0
+EQWL.US,D,20230726,000000,84,84.48,84,84.2175,41221,0
+EQWL.US,D,20230727,000000,84.84,84.88,83.78,83.87,203687,0
+EQWL.US,D,20230728,000000,84.48,84.52,84.02,84.33,89449,0
+EQWL.US,D,20230731,000000,84.49,84.59,84.3,84.4212,76206,0
+EQWL.US,D,20230801,000000,84.46,84.5218,84.1358,84.36,39755,0
+EQWL.US,D,20230802,000000,83.86,83.93,83.4201,83.61,71480,0
+EQWL.US,D,20230803,000000,83.02,83.4499,82.87,83.13,110897,0
+EQWL.US,D,20230804,000000,83.52,83.84,82.75,82.7937,144749,0
+EQWL.US,D,20230807,000000,83.04,83.72,83.04,83.72,24618,0
+EQWL.US,D,20230808,000000,83.19,83.43,82.6005,83.3795,53772,0
+EQWL.US,D,20230809,000000,83.47,83.49,82.9013,82.9309,25393,0
+EQWL.US,D,20230810,000000,83.4,83.8724,82.86,83.0072,23996,0
+EQWL.US,D,20230811,000000,82.8,83.1208,82.65,82.9882,43999,0
+EQWL.US,D,20230814,000000,82.96,83.18,82.74,83.18,13258,0
+EQWL.US,D,20230815,000000,82.69,82.69,82.0738,82.19,30371,0
+EQWL.US,D,20230816,000000,82.18,82.255,81.5601,81.5897,98805,0
+EQWL.US,D,20230817,000000,81.95,81.95,80.97,81.06,24409,0
+EQWL.US,D,20230818,000000,80.81,81.265,80.56,81.05,31388,0
+EQWL.US,D,20230821,000000,81.15,81.32,80.67,81.2313,15169,0
+EQWL.US,D,20230822,000000,81.46,81.46,80.77,80.811,143013,0
+EQWL.US,D,20230823,000000,81.07,81.53,81.03,81.4,193086,0
+EQWL.US,D,20230824,000000,81.54,81.7345,80.595,80.6118,21382,0
+EQWL.US,D,20230825,000000,80.91,81.3077,80.6099,81.05,18236,0
+EQWL.US,D,20230828,000000,81.53,81.6767,81.2995,81.5956,17799,0
+EQWL.US,D,20230829,000000,81.72,82.6299,81.72,82.58,33974,0
+EQWL.US,D,20230830,000000,82.68,82.9699,82.5134,82.6868,27460,0
+EQWL.US,D,20230831,000000,82.94,83.0899,82.5986,82.5986,74438,0
+EQWL.US,D,20230901,000000,83.06,83.0799,82.44,82.68,31562,0
+EQWL.US,D,20230905,000000,82.47,82.5203,82.1258,82.1258,19527,0
+EQWL.US,D,20230906,000000,81.99,81.99,81.3155,81.75,14308,0
+EQWL.US,D,20230907,000000,81.5,81.79,81.3962,81.68,21059,0
+EQWL.US,D,20230908,000000,81.78,81.88,81.5972,81.7546,35438,0
+EQWL.US,D,20230911,000000,82.21,82.32,81.97,82.28,32379,0
+EQWL.US,D,20230912,000000,82.04,82.4739,81.9074,82.21,33345,0
+EQWL.US,D,20230913,000000,82.27,82.435,81.89,82.08,97138,0
+EQWL.US,D,20230914,000000,82.66,83.06,82.47,82.95,67363,0
+EQWL.US,D,20230915,000000,82.82,82.88,82.2198,82.26,36944,0
+EQWL.US,D,20230918,000000,81.82,81.9289,81.58,81.6886,49275,0
+EQWL.US,D,20230919,000000,81.59,81.6346,81.07,81.45,26335,0
+EQWL.US,D,20230920,000000,81.81,81.9138,80.99,80.99,21964,0
+EQWL.US,D,20230921,000000,80.65,80.65,79.85,79.8583,19626,0
+EQWL.US,D,20230922,000000,80.06,80.06,79.31,79.32,97155,0
+EQWL.US,D,20230925,000000,79.04,79.582,79.04,79.582,51131,0
+EQWL.US,D,20230926,000000,79.12,79.1819,78.48,78.56,87089,0
+EQWL.US,D,20230927,000000,78.86,78.86,77.86,78.31,76076,0
+EQWL.US,D,20230928,000000,78.41,78.9926,78.39,78.6852,28769,0
+EQWL.US,D,20230929,000000,79.39,79.39,78.34,78.5591,84485,0
+EQWL.US,D,20231002,000000,78.5,78.5,77.52,77.99,43898,0
+EQWL.US,D,20231003,000000,77.66,77.9338,76.895,77.0494,56427,0
+EQWL.US,D,20231004,000000,77.215,77.4599,76.752,77.38,29534,0
+EQWL.US,D,20231005,000000,77.31,77.33,76.72,77.1,66941,0
+EQWL.US,D,20231006,000000,76.88,78.09,76.28,77.81,28603,0
+EQWL.US,D,20231009,000000,77.49,78.4173,77.49,78.32,28671,0
+EQWL.US,D,20231010,000000,78.65,79.33,78.54,78.94,59705,0
+EQWL.US,D,20231011,000000,79.19,79.19,78.575,79.03,24283,0
+EQWL.US,D,20231012,000000,79.19,79.19,78,78.43,28327,0
+EQWL.US,D,20231013,000000,78.74,78.9391,78.026,78.15,30423,0
+EQWL.US,D,20231016,000000,78.82,79.2479,78.68,79.09,48032,0
+EQWL.US,D,20231017,000000,78.48,79.48,78.48,79.2812,28154,0
+EQWL.US,D,20231018,000000,79.07,79.07,78.1877,78.22,27558,0
+EQWL.US,D,20231019,000000,78.51,78.7841,77.6449,77.79,29908,0
+EQWL.US,D,20231020,000000,77.66,77.79,76.93,76.98,29682,0
+EQWL.US,D,20231023,000000,76.59,77.22,76.43,76.51,17952,0
+EQWL.US,D,20231024,000000,77.08,77.3904,76.91,77.18,82537,0
+EQWL.US,D,20231025,000000,76.78,76.99,76.355,76.45,36785,0
+EQWL.US,D,20231026,000000,76.31,76.53,75.86,75.86,28432,0
+EQWL.US,D,20231027,000000,75.96,76.0186,74.8034,74.98,61692,0
+EQWL.US,D,20231030,000000,75.5,76.2199,75.42,76,43595,0
+EQWL.US,D,20231031,000000,76.22,76.7732,75.9,76.69,27967,0
+EQWL.US,D,20231101,000000,76.98,77.39,76.77,77.22,44232,0
+EQWL.US,D,20231102,000000,78.06,78.93,78.06,78.87,76208,0
+EQWL.US,D,20231103,000000,79.58,80.06,79.53,79.73,55599,0
+EQWL.US,D,20231106,000000,79.75,79.835,79.3309,79.61,29749,0
+EQWL.US,D,20231107,000000,79.41,79.67,79.24,79.44,21467,0
+EQWL.US,D,20231108,000000,79.6,79.6,78.97,79.37,60560,0
+EQWL.US,D,20231109,000000,79.405,79.405,78.4953,78.54,77185,0
+EQWL.US,D,20231110,000000,78.87,79.56,78.5,79.53,21893,0
+EQWL.US,D,20231113,000000,79.4,79.7337,79.245,79.47,49137,0
+EQWL.US,D,20231114,000000,80.74,81.34,80.55,81.11,156913,0
+EQWL.US,D,20231115,000000,81.45,81.8297,81.44,81.63,26895,0
+EQWL.US,D,20231116,000000,81.57,81.6384,81.27,81.6,36680,0
+EQWL.US,D,20231117,000000,81.92,81.92,81.59,81.83,23745,0
+EQWL.US,D,20231120,000000,81.81,82.42,81.6112,82.2,29614,0
+EQWL.US,D,20231121,000000,82.15,82.15,81.9,82.0523,26650,0
+EQWL.US,D,20231122,000000,82.33,82.425,82.1454,82.4,34413,0
+EQWL.US,D,20231124,000000,82.46,82.59,82.41,82.54,3925,0
+EQWL.US,D,20231127,000000,82.47,82.4864,82.26,82.39,22966,0
+EQWL.US,D,20231128,000000,82.31,82.65,82.17,82.5,32262,0
+EQWL.US,D,20231129,000000,82.88,83.2287,82.69,82.75,19736,0
+EQWL.US,D,20231130,000000,83.05,83.38,82.744,83.38,30459,0
+EQWL.US,D,20231201,000000,83.29,84.02,83.29,83.98,39429,0
+EQWL.US,D,20231204,000000,83.6,84.0983,83.6,83.9,58566,0
+EQWL.US,D,20231205,000000,83.68,83.7351,83.43,83.61,30414,0
+EQWL.US,D,20231206,000000,83.96,83.9791,83.42,83.4466,16615,0
+EQWL.US,D,20231207,000000,83.77,84.1002,83.6993,83.95,37234,0
+EQWL.US,D,20231208,000000,83.93,84.43,83.911,84.29,46335,0
+EQWL.US,D,20231211,000000,84.43,84.94,84.43,84.85,33483,0
+EQWL.US,D,20231212,000000,84.98,85.18,84.695,85.06,50174,0
+EQWL.US,D,20231213,000000,85.09,86.42,84.895,86.38,57458,0
+EQWL.US,D,20231214,000000,87.03,87.5345,86.905,87.14,75234,0
+EQWL.US,D,20231215,000000,87.06,87.2025,86.8121,87.19,41970,0
+EQWL.US,D,20231218,000000,86.94,87,86.72,86.72,37324,0
+EQWL.US,D,20231219,000000,86.94,87.45,86.91,87.35,70047,0
+EQWL.US,D,20231220,000000,87.08,87.44,85.92,85.92,80145,0
+EQWL.US,D,20231221,000000,86.51,86.86,86.2142,86.8,49881,0
+EQWL.US,D,20231222,000000,86.88,87.405,86.8,86.98,35677,0
+EQWL.US,D,20231226,000000,87.16,87.58,87.08,87.46,61127,0
+EQWL.US,D,20231227,000000,87.46,87.73,87.43,87.67,29110,0
+EQWL.US,D,20231228,000000,87.55,87.9799,87.55,87.87,94983,0
+EQWL.US,D,20231229,000000,87.84,87.885,87.32,87.56,45847,0
+EQWL.US,D,20240102,000000,87.21,88,87.21,87.74,33948,0
+EQWL.US,D,20240103,000000,87.53,87.57,86.99,87.1,102538,0
+EQWL.US,D,20240104,000000,87.14,87.6,86.97,87.04,69584,0
+EQWL.US,D,20240105,000000,86.97,87.62,86.9677,87.26,35184,0
+EQWL.US,D,20240108,000000,87.23,88.1099,87.0639,88.09,60853,0
+EQWL.US,D,20240109,000000,87.62,87.82,87.49,87.72,31774,0
+EQWL.US,D,20240110,000000,87.78,87.95,87.46,87.7156,45228,0
+EQWL.US,D,20240111,000000,87.81,87.81,86.96,87.52,79358,0
+EQWL.US,D,20240112,000000,87.72,88.07,87.28,87.5001,27575,0
+EQWL.US,D,20240116,000000,87.25,87.3656,86.8257,87.1,24313,0
+EQWL.US,D,20240117,000000,86.38,86.791,86.15,86.6061,36560,0
+EQWL.US,D,20240118,000000,86.79,87.01,86.2109,86.87,39712,0
+EQWL.US,D,20240119,000000,87.26,88.04,86.9004,87.96,54039,0
+EQWL.US,D,20240122,000000,88.26,88.3854,87.9221,88.03,32646,0
+EQWL.US,D,20240123,000000,88.17,88.3024,87.945,88.24,24069,0
+EQWL.US,D,20240124,000000,88.71,88.71,88.03,88.0635,54010,0
+EQWL.US,D,20240125,000000,88.64,88.735,88.28,88.71,45706,0
+EQWL.US,D,20240126,000000,88.77,89.05,88.693,88.82,78513,0
+EQWL.US,D,20240129,000000,88.89,89.259,88.64,89.25,35523,0
+EQWL.US,D,20240130,000000,89.28,89.63,89.09,89.56,55179,0
+EQWL.US,D,20240131,000000,89.45,89.45,88.47,88.49,59613,0
+EQWL.US,D,20240201,000000,88.74,89.32,88.3524,89.29,27650,0
+EQWL.US,D,20240202,000000,89.25,89.8074,88.89,89.41,61324,0
+EQWL.US,D,20240205,000000,89.18,89.18,88.6,88.9268,29974,0
+EQWL.US,D,20240206,000000,89.08,89.2192,88.9572,89.21,36721,0
+EQWL.US,D,20240207,000000,89.72,89.7907,89.32,89.59,46636,0
+EQWL.US,D,20240208,000000,89.73,89.73,89.28,89.515,34426,0
+EQWL.US,D,20240209,000000,89.67,89.761,89.32,89.66,56520,0
+EQWL.US,D,20240212,000000,89.84,90.4699,89.73,90.15,66205,0
+EQWL.US,D,20240213,000000,89.18,89.55,88.3,88.8835,76096,0
+EQWL.US,D,20240214,000000,89.39,89.4999,88.9891,89.41,27774,0
+EQWL.US,D,20240215,000000,89.66,90.4218,89.66,90.38,82091,0
+EQWL.US,D,20240216,000000,90.24,90.48,89.9101,89.93,28751,0
+EQWL.US,D,20240220,000000,89.82,89.9299,89.5701,89.79,34228,0
+EQWL.US,D,20240221,000000,89.7,90.05,89.3955,90.05,25349,0
+EQWL.US,D,20240222,000000,90.72,91.285,90.3741,91.14,65363,0
+EQWL.US,D,20240223,000000,91.37,91.6291,91.27,91.31,36088,0
+EQWL.US,D,20240226,000000,91.34,91.4,90.86,90.86,142397,0
+EQWL.US,D,20240227,000000,91.05,91.13,90.8095,91.13,42631,0
+EQWL.US,D,20240228,000000,90.9,91.29,90.8501,91.11,61514,0
+EQWL.US,D,20240229,000000,91.62,91.68,91.11,91.5,66857,0
+EQWL.US,D,20240301,000000,91.7,92.1499,91.3925,92.0946,32728,0
+EQWL.US,D,20240304,000000,92.07,92.4985,92,92.29,27060,0
+EQWL.US,D,20240305,000000,92.05,92.41,91.5053,91.91,92107,0
+EQWL.US,D,20240306,000000,92.48,92.7099,92.2,92.4149,65233,0
+EQWL.US,D,20240307,000000,92.85,93.0599,92.7539,92.95,58036,0
+EQWL.US,D,20240308,000000,93.12,93.33,92.53,92.64,43194,0
+EQWL.US,D,20240311,000000,92.44,92.82,92.2,92.82,43507,0
+EQWL.US,D,20240312,000000,93.17,93.4287,92.685,93.37,35042,0
+EQWL.US,D,20240313,000000,93.47,93.71,93.19,93.48,44462,0
+EQWL.US,D,20240314,000000,93.54,93.54,92.4103,92.91,37446,0
+EQWL.US,D,20240315,000000,92.54,92.7804,92.35,92.52,47592,0
+EQWL.US,D,20240318,000000,92.43,92.6593,92.2488,92.41,45595,0
+EQWL.US,D,20240319,000000,92.42,92.93,92.32,92.93,33826,0
+EQWL.US,D,20240320,000000,92.9,93.83,92.81,93.83,34214,0
+EQWL.US,D,20240321,000000,94.16,94.4199,93.98,94.18,33173,0
+EQWL.US,D,20240322,000000,94.31,94.31,93.72,93.72,29698,0
+EQWL.US,D,20240325,000000,93.7,93.7,93.52,93.62,20642,0
+EQWL.US,D,20240326,000000,93.84,93.84,93.5,93.5,29434,0
+EQWL.US,D,20240327,000000,94.01,94.59,93.94,94.54,17649,0
+EQWL.US,D,20240328,000000,94.74,94.9889,94.7,94.89,41329,0
+EQWL.US,D,20240401,000000,95.23,95.23,94.1438,94.39,45301,0
+EQWL.US,D,20240402,000000,93.86,93.86,93.52,93.8,47374,0
+EQWL.US,D,20240403,000000,93.55,93.9594,93.48,93.7,29911,0
+EQWL.US,D,20240404,000000,94.37,94.56,92.5294,92.58,37677,0
+EQWL.US,D,20240405,000000,92.65,93.5399,92.58,93.3154,32368,0
+EQWL.US,D,20240408,000000,93.3,93.52,93.21,93.29,28149,0
+EQWL.US,D,20240409,000000,93.62,93.62,92.79,93.43,40236,0
+EQWL.US,D,20240410,000000,92.5,92.585,91.89,92.29,31814,0
+EQWL.US,D,20240411,000000,92.59,92.7014,91.68,92.41,27936,0
+EQWL.US,D,20240412,000000,91.96,91.96,90.79,91.14,64248,0
+EQWL.US,D,20240415,000000,92.05,92.05,90.2,90.47,24036,0
+EQWL.US,D,20240416,000000,90.69,90.69,90.03,90.2,65054,0
+EQWL.US,D,20240417,000000,90.69,90.69,89.82,90.1656,107323,0
+EQWL.US,D,20240418,000000,90.46,90.7824,90,90.27,40156,0
+EQWL.US,D,20240419,000000,90.3,90.6368,90.215,90.44,42578,0
+EQWL.US,D,20240422,000000,90.89,91.55,90.525,91.24,25408,0
+EQWL.US,D,20240423,000000,91.66,92.22,91.595,92.01,28811,0
+EQWL.US,D,20240424,000000,92.07,92.1899,91.67,92.13,18514,0
+EQWL.US,D,20240425,000000,91.39,91.7562,90.89,91.5727,24047,0
+EQWL.US,D,20240426,000000,91.57,92.039,91.42,91.77,33092,0
+EQWL.US,D,20240429,000000,92.12,92.32,91.9,92.28,14107,0
+EQWL.US,D,20240430,000000,92.16,92.16,91.23,91.23,22132,0
+EQWL.US,D,20240501,000000,90.97,91.71,90.5801,90.7824,64327,0
+EQWL.US,D,20240502,000000,91.53,91.53,90.7302,91.31,32121,0
+EQWL.US,D,20240503,000000,92.16,92.2799,91.5159,91.94,38619,0
+EQWL.US,D,20240506,000000,92.39,92.63,92.22,92.63,62270,0
+EQWL.US,D,20240507,000000,92.81,93.02,92.666,92.8,40971,0
+EQWL.US,D,20240508,000000,92.54,93.06,92.54,92.99,31361,0
+EQWL.US,D,20240509,000000,93.03,93.5132,92.95,93.5132,33873,0
+EQWL.US,D,20240510,000000,93.88,93.936,93.5992,93.79,53358,0
+EQWL.US,D,20240513,000000,94.1,94.2738,93.7248,93.83,24990,0
+EQWL.US,D,20240514,000000,94.02,94.2286,93.755,94.15,44136,0
+EQWL.US,D,20240515,000000,94.61,94.86,94.4019,94.85,62393,0
+EQWL.US,D,20240516,000000,94.89,95.1714,94.82,94.82,36605,0
+EQWL.US,D,20240517,000000,94.89,95.11,94.7522,95.04,23755,0
+EQWL.US,D,20240520,000000,95.1,95.17,94.7,94.76,29826,0
+EQWL.US,D,20240521,000000,94.76,94.9111,94.6201,94.83,20454,0
+EQWL.US,D,20240522,000000,94.7,94.815,94.2402,94.49,36482,0
+EQWL.US,D,20240523,000000,94.73,94.73,93.1507,93.33,35918,0
+EQWL.US,D,20240524,000000,93.46,93.78,93.46,93.57,24842,0
+EQWL.US,D,20240528,000000,93.56,93.56,92.75,93.11,34405,0
+EQWL.US,D,20240529,000000,92.48,92.54,92.25,92.28,34033,0
+EQWL.US,D,20240530,000000,92.23,92.5499,92.0029,92.44,42480,0
+EQWL.US,D,20240531,000000,92.63,93.84,92.35,93.8,25881,0
+EQWL.US,D,20240603,000000,93.99,93.99,92.92,93.4457,18958,0
+EQWL.US,D,20240604,000000,93.36,93.8489,93.115,93.66,17960,0
+EQWL.US,D,20240605,000000,93.96,94.0405,93.4962,94.0405,27844,0
+EQWL.US,D,20240606,000000,94.02,94.3623,93.96,94.125,46953,0
+EQWL.US,D,20240607,000000,94.02,94.6499,93.905,94.1896,67541,0
+EQWL.US,D,20240610,000000,94.07,94.29,93.945,94.24,30065,0
+EQWL.US,D,20240611,000000,94.03,94.03,93.375,93.63,17732,0
+EQWL.US,D,20240612,000000,94.62,94.62,93.57,93.83,27992,0
+EQWL.US,D,20240613,000000,93.86,93.86,93.2547,93.65,48393,0
+EQWL.US,D,20240614,000000,93.48,93.6899,93.16,93.5768,26136,0
+EQWL.US,D,20240617,000000,93.52,94.38,93.465,94.23,45497,0
+EQWL.US,D,20240618,000000,94.25,94.6,94.25,94.4399,26936,0
+EQWL.US,D,20240620,000000,94.38,94.91,94.38,94.8026,30316,0
+EQWL.US,D,20240621,000000,94.91,94.998,94.6807,94.87,17760,0
+EQWL.US,D,20240624,000000,94.73,95.3999,94.6344,94.85,51690,0
+EQWL.US,D,20240625,000000,94.98,94.98,94.171,94.31,78858,0
+EQWL.US,D,20240626,000000,94.08,94.46,94.03,94.36,28624,0
+EQWL.US,D,20240627,000000,94.43,94.51,94.0672,94.51,31399,0
+EQWL.US,D,20240628,000000,94.6,95.0813,94.13,94.5,83269,0
+EQWL.US,D,20240701,000000,94.53,94.8649,94.055,94.19,31950,0
+EQWL.US,D,20240702,000000,94.18,94.67,94.1364,94.67,35472,0
+EQWL.US,D,20240703,000000,94.85,95.0045,94.65,94.8,19832,0
+EQWL.US,D,20240705,000000,95,95.0943,94.61,95.05,41886,0
+EQWL.US,D,20240708,000000,95.29,95.47,94.8401,95.06,43194,0
+EQWL.US,D,20240709,000000,95.13,95.43,94.87,95.1,39054,0
+EQWL.US,D,20240710,000000,95.03,95.785,95.0133,95.76,64584,0
+EQWL.US,D,20240711,000000,95.97,96.3285,95.8476,96.09,55509,0
+EQWL.US,D,20240712,000000,96.28,97.1584,96.1933,96.72,36232,0
+EQWL.US,D,20240715,000000,96.95,97.405,96.86,96.925,44157,0
+EQWL.US,D,20240716,000000,97.27,98.2243,97.07,98.22,66011,0
+EQWL.US,D,20240717,000000,97.84,98.57,97.84,98.3219,69929,0
+EQWL.US,D,20240718,000000,98.22,98.8496,97.22,97.48,41011,0
+EQWL.US,D,20240719,000000,97.36,97.36,96.5,96.625,23255,0
+EQWL.US,D,20240722,000000,97.06,97.145,96.54,97.14,35994,0
+EQWL.US,D,20240723,000000,97.14,97.14,96.71,96.75,40376,0
+EQWL.US,D,20240724,000000,96.26,96.44,95.71,95.852,25067,0
+EQWL.US,D,20240725,000000,95.8,96.92,95.73,95.74,125217,0
+EQWL.US,D,20240726,000000,96.63,97.5807,96.63,97.22,49833,0
+EQWL.US,D,20240729,000000,97.49,97.5125,96.99,97.255,122336,0
+EQWL.US,D,20240730,000000,97.34,97.72,97.12,97.5,23837,0
+EQWL.US,D,20240731,000000,98.3,98.79,98.01,98.25,38714,0
+EQWL.US,D,20240801,000000,98.48,98.6183,96.78,97.27,28278,0
+EQWL.US,D,20240802,000000,96.48,96.48,94.825,95.54,39087,0
+EQWL.US,D,20240805,000000,93.16,93.9974,92.83,93.07,50824,0
+EQWL.US,D,20240806,000000,93.5,94.87,93.225,93.8231,88454,0
+EQWL.US,D,20240807,000000,94.61,95.055,93.24,93.24,43211,0
+EQWL.US,D,20240808,000000,93.78,95.02,93.725,94.985,180509,0
+EQWL.US,D,20240809,000000,94.9,95.2448,94.455,95.14,50965,0
+EQWL.US,D,20240812,000000,95.17,95.19,94.4664,94.62,41768,0
+EQWL.US,D,20240813,000000,95.15,96.13,95.12,96.13,98037,0
+EQWL.US,D,20240814,000000,96.16,96.57,96,96.43,27190,0
+EQWL.US,D,20240815,000000,97.5,97.7856,97.2,97.75,52425,0
+EQWL.US,D,20240816,000000,97.35,98.1599,97.35,98.05,20842,0
+EQWL.US,D,20240819,000000,98.23,98.88,98.15,98.88,22332,0
+EQWL.US,D,20240820,000000,98.62,98.948,98.5509,98.63,27357,0
+EQWL.US,D,20240821,000000,99.14,99.14,98.7,99.02,25139,0
+EQWL.US,D,20240822,000000,99.27,99.2884,98.3769,98.72,30767,0
+EQWL.US,D,20240823,000000,99.16,99.76,99.01,99.7,39958,0
+EQWL.US,D,20240826,000000,99.82,100.16,99.6228,99.91,43861,0
+EQWL.US,D,20240827,000000,99.86,100.0193,99.6697,99.97,28999,0
+EQWL.US,D,20240828,000000,99.89,100.22,99.14,99.54,31468,0
+EQWL.US,D,20240829,000000,100.17,100.5,99.5404,100,25633,0
+EQWL.US,D,20240830,000000,100.3,101.01,99.76,100.85,21227,0
+EQWL.US,D,20240903,000000,100.37,100.43,99.3266,99.69,48891,0
+EQWL.US,D,20240904,000000,99.67,100.22,99.39,99.67,48483,0
+EQWL.US,D,20240905,000000,99.93,99.93,98.62,99.14,27421,0
+EQWL.US,D,20240906,000000,99.22,99.33,97.775,97.86,27671,0
+EQWL.US,D,20240909,000000,98.47,99.28,98.45,98.98,20876,0
+EQWL.US,D,20240910,000000,99.29,99.29,98.3765,99.11,28510,0
+EQWL.US,D,20240911,000000,99,99.33,97.2711,99.24,58881,0
+EQWL.US,D,20240912,000000,99.39,99.82,98.9398,99.79,46288,0
+EQWL.US,D,20240913,000000,99.92,100.96,99.79,100.34,16431,0
+EQWL.US,D,20240916,000000,100.56,101.12,100.56,101.06,30516,0
+EQWL.US,D,20240917,000000,101.28,101.5,100.5741,100.99,35073,0
+EQWL.US,D,20240918,000000,101,101.45,100.54,100.62,38824,0
+EQWL.US,D,20240919,000000,102.01,102.24,99,101.93,44977,0
+EQWL.US,D,20240920,000000,101.5,101.74,101.127,101.62,48529,0
+EQWL.US,D,20240923,000000,101.4,101.62,101.13,101.58,58515,0
+EQWL.US,D,20240924,000000,101.66,101.73,101.47,101.54,95728,0
+EQWL.US,D,20240925,000000,101.74,101.74,101,101.08,35415,0
+EQWL.US,D,20240926,000000,101.71,101.8599,101.48,101.81,59762,0
+EQWL.US,D,20240927,000000,102.07,102.51,101.93,102.03,80962,0
+EQWL.US,D,20240930,000000,102.04,102.3228,101.33,102.32,60710,0
+EQWL.US,D,20241001,000000,102.09,102.09,101.31,101.72,51201,0
+EQWL.US,D,20241002,000000,101.55,101.905,101.49,101.59,39159,0
+EQWL.US,D,20241003,000000,101.34,101.4225,100.88,101.22,31050,0
+EQWL.US,D,20241004,000000,101.87,102.25,101.39,102.25,31425,0
+EQWL.US,D,20241007,000000,102.05,102.1199,101.238,101.49,27257,0
+EQWL.US,D,20241008,000000,101.64,102.05,101.43,101.93,41327,0
+EQWL.US,D,20241009,000000,101.94,102.8928,101.94,102.82,39360,0
+EQWL.US,D,20241010,000000,102.68,102.71,102.17,102.38,99598,0
+EQWL.US,D,20241011,000000,102.61,103.31,102.36,103.21,238224,0
+EQWL.US,D,20241014,000000,103.39,103.91255,103.18,103.76,85573,0
+EQWL.US,D,20241015,000000,103.95,104.1614,103.37,103.55,38771,0
+EQWL.US,D,20241016,000000,103.69,104.27,103.47,104.09,25196,0
+EQWL.US,D,20241017,000000,104.65,104.65,104.069,104.08,39771,0
+EQWL.US,D,20241018,000000,104.24,104.37,103.76,104.26,29120,0
+EQWL.US,D,20241021,000000,104.22,104.22,103.2701,103.55,45050,0
+EQWL.US,D,20241022,000000,103.2,103.69,103.1685,103.58,16749,0
+EQWL.US,D,20241023,000000,103.28,103.41,102.625,103.13,35869,0
+EQWL.US,D,20241024,000000,103.39,103.3999,102.6564,103.1139,37555,0
+EQWL.US,D,20241025,000000,103.4,103.6699,102.48,102.54,110157,0
+EQWL.US,D,20241028,000000,102.92,103.2999,102.92,103.17,35470,0
+EQWL.US,D,20241029,000000,102.74,102.9638,102.47,102.71,25225,0
+EQWL.US,D,20241030,000000,102.31,102.7726,102.1983,102.3,25360,0
+EQWL.US,D,20241031,000000,102.2,102.3181,101.64,101.69,26956,0
+EQWL.US,D,20241101,000000,102.27,102.6294,101.8504,101.97,26253,0
+EQWL.US,D,20241104,000000,101.98,102.07,101.4003,101.63,195361,0
+EQWL.US,D,20241105,000000,101.83,102.77,101.83,102.77,35406,0
+EQWL.US,D,20241106,000000,105.52,105.5938,104.73,105.445,47114,0
+EQWL.US,D,20241107,000000,105.72,105.72,105.21,105.35,217040,0
+EQWL.US,D,20241108,000000,105.58,106.2399,105.45,106.01,58675,0
+EQWL.US,D,20241111,000000,106.39,106.97,106.39,106.69,115850,0
+EQWL.US,D,20241112,000000,106.5633,106.7,105.6,105.85,52206,0
+EQWL.US,D,20241113,000000,106,106.24,105.6002,106.08,43398,0
+EQWL.US,D,20241114,000000,106.28,106.29,105.2688,105.42,89651,0
+EQWL.US,D,20241115,000000,105.14,105.14,104.49,104.61,56060,0
+EQWL.US,D,20241118,000000,104.7,105.33,104.7,105.14,144338,0
+EQWL.US,D,20241119,000000,104.44,104.99,104.21,104.94,61427,0
+EQWL.US,D,20241120,000000,104.36991,104.7399,103.95,104.64,95052,0
+EQWL.US,D,20241121,000000,104.81,105.92,104.67,105.5,33660,0
+EQWL.US,D,20241122,000000,105.8145,106.59,105.75,106.55,43474,0
+EQWL.US,D,20241125,000000,107.38,107.58,106.91,107.18,224580,0
+EQWL.US,D,20241126,000000,106.86,107.3,106.6754,107.3,32486,0
+EQWL.US,D,20241127,000000,107.4937,107.4937,107.0501,107.22,45495,0
+EQWL.US,D,20241129,000000,107.4568,107.9006,107.3,107.72,8196,0
+EQWL.US,D,20241202,000000,107.64,107.75,107.0972,107.3,34694,0
+EQWL.US,D,20241203,000000,107.12,107.33,106.7,106.7,23896,0
+EQWL.US,D,20241204,000000,106.735,107.02,106.4575,106.95,27952,0
+EQWL.US,D,20241205,000000,106.8715,107.13,106.7752,106.81,30737,0
+EQWL.US,D,20241206,000000,106.985,107.03,106.69,106.96,41071,0
+EQWL.US,D,20241209,000000,106.99,107.05,105.9696,105.9967,38362,0
+EQWL.US,D,20241210,000000,106.06,106.22,105.5,105.85,31200,0
+EQWL.US,D,20241211,000000,105.96,106.29,105.8736,105.95,26967,0
+EQWL.US,D,20241212,000000,105.77,105.87,105.3801,105.5,50523,0
+EQWL.US,D,20241213,000000,105.3801,105.66,105.18,105.43,35738,0
+EQWL.US,D,20241216,000000,105.35,105.61,105.1811,105.33,32126,0
+EQWL.US,D,20241217,000000,104.87,105.305,104.55,104.84,74751,0
+EQWL.US,D,20241218,000000,104.7599,104.9699,101.8,102.2,447120,0
+EQWL.US,D,20241219,000000,102.957,103.01,101.82,101.88,79455,0
+EQWL.US,D,20241220,000000,101.87,103.6479,101.73,102.65,488227,0
+EQWL.US,D,20241223,000000,102.36,102.8,101.77,102.8,31084,0
+EQWL.US,D,20241224,000000,102.8693,103.76,102.84,103.76,20394,0
+EQWL.US,D,20241226,000000,103.63,104.12,103.46,103.96,75138,0
+EQWL.US,D,20241227,000000,103.45,103.89,102.795,103.36,45534,0
+EQWL.US,D,20241230,000000,101.81,102.53,101.515,102.15,67032,0
+EQWL.US,D,20241231,000000,102.61,102.6699,101.82,102.28,64414,0
+EQWL.US,D,20250102,000000,102.74,102.9821,101.45,101.96,44674,0
+EQWL.US,D,20250103,000000,102.4,102.87,101.928,102.7,53838,0
+EQWL.US,D,20250106,000000,102.97,103.4692,102.355,102.51,46714,0
+EQWL.US,D,20250107,000000,102.9899,103.08,101.91,102.18,39503,0
+EQWL.US,D,20250108,000000,101.6066,102.22,101.45,102.22,27000,0
+EQWL.US,D,20250110,000000,101.465,101.61,100.39,100.56,105255,0
+EQWL.US,D,20250113,000000,100.47,101.38,100.32,101.38,33679,0
+EQWL.US,D,20250114,000000,101.78,101.89,101.0679,101.89,50500,0
+EQWL.US,D,20250115,000000,103.22,103.4099,102.8573,103.21,24229,0
+EQWL.US,D,20250116,000000,103.2,103.629,102.915,103.53,111958,0
+EQWL.US,D,20250117,000000,104.29,104.6,103.89,104.44,108986,0
+EQWL.US,D,20250121,000000,104.987,105.67,104.987,105.67,57137,0
+EQWL.US,D,20250122,000000,105.6296,105.91,105.394,105.44,110828,0
+EQWL.US,D,20250123,000000,105.67,106.53,105.66,106.53,41119,0
+EQWL.US,D,20250124,000000,106.3057,106.6842,106.25,106.43,56979,0
+EQWL.US,D,20250127,000000,106.82,107.2,105.68,107.12,61765,0
+EQWL.US,D,20250128,000000,106.86,107.13,106.465,106.53,58045,0
+EQWL.US,D,20250129,000000,106.76,106.9,106.09,106.3,44780,0
+EQWL.US,D,20250130,000000,106.6675,107.34,106.495,107.09,60515,0
+EQWL.US,D,20250131,000000,107.21,107.46,106.277,106.41,70779,0
+EQWL.US,D,20250203,000000,105.09,106.25,104.69,105.889,136268,0
+EQWL.US,D,20250204,000000,105.6,106.085,105.59,105.98,56320,0
+EQWL.US,D,20250205,000000,105.9565,106.5099,105.66,106.49,50399,0
+EQWL.US,D,20250206,000000,106.556,106.82,106.04,106.55,57408,0
+EQWL.US,D,20250207,000000,106.635,106.74,105.56,105.77,79416,0
+EQWL.US,D,20250210,000000,106.0293,106.26,105.65,106.22,67013,0
+EQWL.US,D,20250211,000000,105.925,106.784,105.87,106.61,79606,0
+EQWL.US,D,20250212,000000,106,107.21,105.99,106.77,73105,0
+EQWL.US,D,20250213,000000,106.915,107.54,106.879,107.48,41495,0
+EQWL.US,D,20250214,000000,107.65,107.8068,107.1918,107.32,45917,0
+EQWL.US,D,20250218,000000,107.2691,107.92,107.2685,107.92,72178,0
+EQWL.US,D,20250219,000000,107.5598,108.28,107.5598,108.28,83183,0
+EQWL.US,D,20250220,000000,107.9636,108.105,107.3,108.06,90120,0
+EQWL.US,D,20250221,000000,107.7906,108.05,106.6908,106.88,48348,0
+EQWL.US,D,20250224,000000,107.1135,107.5084,106.7701,107.11,176302,0
+EQWL.US,D,20250225,000000,107.4985,107.4985,106.51,107.1,59976,0
+EQWL.US,D,20250226,000000,106.93,107.51,106.35,106.71,88792,0
+EQWL.US,D,20250227,000000,106.9275,107.44,106.13,106.26,87139,0
+EQWL.US,D,20250228,000000,106.573,107.87,106.0001,107.86,60062,0
+EQWL.US,D,20250303,000000,108,108.4381,106.26,106.94,61402,0
+EQWL.US,D,20250304,000000,106.25,106.38,104.42,104.75,228064,0
+EQWL.US,D,20250305,000000,104.75,106.0823,104.4355,105.86,55974,0
+EQWL.US,D,20250306,000000,104.5101,105.44,104.165,104.85,70965,0
+EQWL.US,D,20250307,000000,104.1201,105.77,104.11,105.77,72718,0
+EQWL.US,D,20250310,000000,104.4128,105.06,103.05,104.06,151480,0
+EQWL.US,D,20250311,000000,103.57,103.57,101.7772,102.47,106799,0
+EQWL.US,D,20250312,000000,102.8742,102.9099,101.43,102.19,83188,0
+EQWL.US,D,20250313,000000,102.5025,102.59,101.11,101.43,51529,0
+EQWL.US,D,20250314,000000,101.9745,102.97,101.93,102.95,66070,0
+EQWL.US,D,20250317,000000,103.15,104.36,102.95,104.09,69846,0
+EQWL.US,D,20250318,000000,103.75,103.97,103.14,103.5,55422,0
+EQWL.US,D,20250319,000000,103.41,104.5124,103.4,104.18,54274,0
+EQWL.US,D,20250320,000000,103.4501,104.4299,103.4501,103.93,36461,0
+EQWL.US,D,20250321,000000,103,103.73,102.7,103.71,41588,0
+EQWL.US,D,20250324,000000,103.87,104.825,103.87,104.59,58719,0
+EQWL.US,D,20250325,000000,104.6,104.79,104.1504,104.59,70819,0
+EQWL.US,D,20250326,000000,104.69,105.0393,103.7981,104.16,37971,0
+EQWL.US,D,20250327,000000,103.69,104.4152,103.5,103.83,92757,0
+EQWL.US,D,20250328,000000,103.6325,103.66,101.9107,102.17,70702,0
+EQWL.US,D,20250331,000000,101.2722,103.1456,101.0301,103.09,69772,0
+EQWL.US,D,20250401,000000,102.5,103.2199,101.8989,102.93,37379,0
+EQWL.US,D,20250402,000000,102.1301,103.69464,102.13,103.49,52541,0
+EQWL.US,D,20250403,000000,100.9248,101.24,99.0981,99.23,96278,0
+EQWL.US,D,20250404,000000,97,97.3445,93.0899,93.35,192580,0
+EQWL.US,D,20250407,000000,90.18,96.5201,89.1616,92.93,178887,0
+EQWL.US,D,20250408,000000,95.61,95.9492,90.0788,91.62,232109,0
+EQWL.US,D,20250409,000000,90.8075,99.07,90.2101,98.75,83357,0
+EQWL.US,D,20250410,000000,96.2823,97.11,93.125,95.35,86312,0
+EQWL.US,D,20250411,000000,95.2099,97.0705,94.4774,96.55,99347,0
+EQWL.US,D,20250414,000000,97.9997,98.48,96.935,97.86,55182,0
+EQWL.US,D,20250415,000000,98.47,98.54,97.57,97.65,109255,0
+EQWL.US,D,20250416,000000,97.18,97.5485,95.23,95.96,53507,0
+EQWL.US,D,20250417,000000,96.125,97.3199,96.11,96.36,61196,0
+EQWL.US,D,20250421,000000,95.8789,95.96,93.7,94.58,66025,0
+EQWL.US,D,20250422,000000,95.55,97.1199,95.4801,96.85,98492,0
+EQWL.US,D,20250423,000000,98.8,99.76,97.5801,98.07,51108,0
+EQWL.US,D,20250424,000000,97.645,99.78,97.645,99.73,103562,0
+EQWL.US,D,20250425,000000,99.139,99.8999,98.72,99.88,80649,0
+EQWL.US,D,20250428,000000,100.3,100.52,99.15,100.09,96241,0
+EQWL.US,D,20250429,000000,99.88,100.869,99.61,100.76,89898,0
+EQWL.US,D,20250430,000000,99.6788,101.63,98.7228,101.63,146614,0
+EQWL.US,D,20250501,000000,101.09,101.6095,100.6101,100.77,401089,0
+EQWL.US,D,20250502,000000,102.3093,102.6525,101.81,102.22,80667,0
+EQWL.US,D,20250505,000000,101.63,102.53,101.63,102.03,50459,0
+EQWL.US,D,20250506,000000,100.94,101.62935,100.8005,101.05,36154,0
+EQWL.US,D,20250507,000000,101.53,102.0329,101.0694,101.74,83833,0
+EQWL.US,D,20250508,000000,102.21,103.37,101.97,102.5,73576,0
+EQWL.US,D,20250509,000000,102.636,102.73,102.06,102.09,59725,0
+EQWL.US,D,20250512,000000,104.64,105.25,104.18,105.06,195828,0
+EQWL.US,D,20250513,000000,104.79,105.37,104.5601,105,84228,0
+EQWL.US,D,20250514,000000,105.14,105.18,104.3479,104.5414,309144,0
+EQWL.US,D,20250515,000000,104.5855,105.75,104.52,105.75,54853,0
+EQWL.US,D,20250516,000000,105.97,106.59,105.6692,106.59,73369,0
+EQWL.US,D,20250519,000000,105.8214,106.76,105.75,106.66,78880,0
+EQWL.US,D,20250520,000000,106.5722,106.6899,105.93,106.5,45293,0
+EQWL.US,D,20250521,000000,105.85,106.08268,104.43,104.56,43594,0
+EQWL.US,D,20250522,000000,104.37,104.9,104,104.28,31467,0
+EQWL.US,D,20250523,000000,103.68,104.3118,103.38,104.05,163993,0
+EQWL.US,D,20250527,000000,105.05,105.8737,104.99,105.87,66465,0
+EQWL.US,D,20250528,000000,105.8676,106.0233,105.105,105.27,65486,0
+EQWL.US,D,20250529,000000,105.485,105.735,104.96,105.46,68132,0
+EQWL.US,D,20250530,000000,105.25,106.05,104.98,106.05,142749,0
+EQWL.US,D,20250602,000000,105.19,106.12,104.96,106.12,232855,0
+EQWL.US,D,20250603,000000,105.9671,106.82,105.9348,106.76,52870,0
+EQWL.US,D,20250604,000000,106.86,106.9999,106.56,106.56,46970,0
+EQWL.US,D,20250605,000000,106.485,106.93,105.75,106.12,96273,0
+EQWL.US,D,20250606,000000,107.2776,107.4334,106.825,107.22,38127,0
+EQWL.US,D,20250609,000000,107.06,107.76,106.9543,107.37,44405,0
+EQWL.US,D,20250610,000000,107.36,108.2289,107.36,108.22,53627,0
+EQWL.US,D,20250611,000000,107.94,108.44,107.725,107.95,42712,0
+EQWL.US,D,20250612,000000,107.7852,108.33,107.605,108.33,134086,0
+EQWL.US,D,20250613,000000,107.4791,107.9,106.88,106.94,66059,0
+EQWL.US,D,20250616,000000,107.835,108.3909,107.69,107.91,37337,0
+EQWL.US,D,20250617,000000,107.51,107.5999,106.61,106.79,39224,0
+EQWL.US,D,20250618,000000,106.8205,107.3422,106.6699,106.76,40288,0
+EQWL.US,D,20250620,000000,107.0515,107.275,106.58,106.84,46822,0
+EQWL.US,D,20250623,000000,106.44,107.3022,105.99,107.25,33576,0
+EQWL.US,D,20250624,000000,107.8513,108.5336,107.8,108.37,54920,0
+EQWL.US,D,20250625,000000,108.0798,108.37,107.75,107.99,67492,0
+EQWL.US,D,20250626,000000,108.3599,108.96,108.195,108.96,55854,0
+EQWL.US,D,20250627,000000,109.13,109.8,108.8983,109.5,63262,0
+EQWL.US,D,20250630,000000,109.6787,110.06,109.47,109.97,47251,0
+EQWL.US,D,20250701,000000,110.0697,111.093,109.79,110.93,116281,0
+EQWL.US,D,20250702,000000,110.8027,111.18,110.5401,111.18,53135,0
+EQWL.US,D,20250703,000000,111.4883,111.9887,111.4301,111.81,34085,0
+EQWL.US,D,20250707,000000,111.6,111.65,110.45,110.99,57719,0
+EQWL.US,D,20250708,000000,110.8384,111.2299,110.8384,110.96,68470,0
+EQWL.US,D,20250709,000000,111.265,111.35,110.585,110.99,66387,0
+EQWL.US,D,20250710,000000,110.9438,111.8181,110.8401,111.55,54131,0
+EQWL.US,D,20250711,000000,111.09,111.1,110.54,110.73,39189,0
+EQWL.US,D,20250714,000000,110.34,111.12,110.34,111.11,27221,0
+EQWL.US,D,20250715,000000,110.8,111.12,109.88,109.88,69011,0
+EQWL.US,D,20250716,000000,110.3008,110.5299,109.3159,110.44,42385,0
+EQWL.US,D,20250717,000000,110.7299,111.0999,110.25,111.06,50943,0
+EQWL.US,D,20250718,000000,111.2,111.38,110.4812,110.75,29103,0
+EQWL.US,D,20250721,000000,111.02,111.4199,110.8,110.88,49651,0
+EQWL.US,D,20250722,000000,110.6122,111.3787,110.53,111.3,53678,0
+EQWL.US,D,20250723,000000,111.7069,112.46,111.6263,112.27,54333,0
+EQWL.US,D,20250724,000000,112.2431,112.5023,111.94,111.98,61171,0
+EQWL.US,D,20250725,000000,111.795,112.22,111.62,112.2,180557,0
+EQWL.US,D,20250728,000000,112.1699,112.25,111.6965,111.94,44347,0
+EQWL.US,D,20250729,000000,111.85,111.9133,111.23,111.39,135096,0
+EQWL.US,D,20250730,000000,111.28,111.6,110.5,110.96,224418,0
+EQWL.US,D,20250731,000000,110.735,111.1483,109.51,109.79,54435,0
+EQWL.US,D,20250801,000000,108.87,109,108,108.47,89615,0
+EQWL.US,D,20250804,000000,109.2,109.65,108.83,109.65,44998,0
+EQWL.US,D,20250805,000000,109.84,110.07,109.39,109.71,48847,0
+EQWL.US,D,20250806,000000,109.71,110.0686,109.3652,109.98,105854,0
+EQWL.US,D,20250807,000000,110.34,110.38,109.15,109.65,118234,0
+EQWL.US,D,20250808,000000,110,110.57,109.91,110.45,64909,0
+EQWL.US,D,20250811,000000,110.8099,110.8099,110,110.25,75777,0
+EQWL.US,D,20250812,000000,110.74,111.525,110.64,111.27,142727,0
+EQWL.US,D,20250813,000000,111.7,112.27,111.6469,112.25,133424,0
+EQWL.US,D,20250814,000000,111.61,112.21,111.29,112.17,82102,0
+EQWL.US,D,20250815,000000,112.2683,112.945,112.01,112.26,104556,0
+EQWL.US,D,20250818,000000,112.098,112.3899,112.098,112.26,60169,0
+EQWL.US,D,20250819,000000,112.25,112.7611,111.9101,112.46,55783,0
+EQWL.US,D,20250820,000000,112.1,112.3999,111.6301,112.23,117502,0
+EQWL.US,D,20250821,000000,111.6474,111.9699,111.53,111.79,57734,0
+EQWL.US,D,20250822,000000,112.41,113.5796,112.18,113.38,35077,0
+EQWL.US,D,20250825,000000,113.2,113.25,112.52,112.53,68136,0
+EQWL.US,D,20250826,000000,112.5055,113.0186,112.3401,112.81,32250,0
+EQWL.US,D,20250827,000000,112.9481,113.2356,112.85,113.12,39759,0
+EQWL.US,D,20250828,000000,113.2,113.36,112.7501,113.28,56004,0
+EQWL.US,D,20250829,000000,113.09,113.3984,112.73,113.08,41782,0
+EQWL.US,D,20250902,000000,112.36,112.5,111.76,112.5,52790,0
+EQWL.US,D,20250903,000000,112.5264,112.5264,111.59,112.17,82315,0
+EQWL.US,D,20250904,000000,112.0765,112.809,111.804,112.77,48537,0
+EQWL.US,D,20250905,000000,113.0931,113.2322,112.035,112.49,155015,0
+EQWL.US,D,20250908,000000,111.9592,112.41,111.825,112.4,55370,0
+EQWL.US,D,20250909,000000,112.05,112.8599,112.05,112.59,51982,0
+EQWL.US,D,20250910,000000,113.35,113.44,112.8215,113.09,52041,0
+EQWL.US,D,20250911,000000,113.2598,114.1199,113.18,114.03,56042,0
+EQWL.US,D,20250912,000000,113.86,113.8786,113.37,113.45,54949,0
+EQWL.US,D,20250915,000000,113.67,113.84,113.291,113.56,38479,0
+EQWL.US,D,20250916,000000,113.7544,113.7544,113.25,113.48,51986,0
+EQWL.US,D,20250917,000000,113.85,114.36,113.615,114.02,48216,0
+EQWL.US,D,20250918,000000,114.332,114.79,113.9916,114.38,48208,0
+EQWL.US,D,20250919,000000,114.3737,114.84,114.24,114.7,120437,0
+EQWL.US,D,20250922,000000,113.6213,114.3432,113.6213,114.22,57602,0
+EQWL.US,D,20250923,000000,114.28,114.82,113.95,114.25,80980,0
+EQWL.US,D,20250924,000000,114.4855,114.4855,113.9414,114.03,32651,0
+EQWL.US,D,20250925,000000,113.95,113.9524,113.14,113.66,68374,0
+EQWL.US,D,20250926,000000,114.0267,114.5999,113.84,114.4,57161,0
+EQWL.US,D,20250929,000000,114.55,114.5758,114.0934,114.47,51082,0
+EQWL.US,D,20250930,000000,114.24,114.68,113.895,114.68,47613,0
+EQWL.US,D,20251001,000000,114.49,115.26,114.49,115.13,101530,0
+EQWL.US,D,20251002,000000,115.1485,115.3663,114.76,115.18,49908,0
+EQWL.US,D,20251003,000000,115.304,115.908,115.304,115.44,40762,0
+EQWL.US,D,20251006,000000,115.9311,116.07,115.205,115.65,100084,0
+EQWL.US,D,20251007,000000,115.9494,115.96,115.3058,115.53,89185,0
+EQWL.US,D,20251008,000000,115.285,115.9099,115.1628,115.67,85758,0
+EQWL.US,D,20251009,000000,115.78,115.86,114.92,115.22,86161,0
+EQWL.US,D,20251010,000000,115.6746,115.7087,112.75,112.85,104214,0
+EQWL.US,D,20251013,000000,113.71,114.1424,113.3835,113.94,60469,0
+EQWL.US,D,20251014,000000,113.09,115.1779,113.02,114.72,356793,0
+EQWL.US,D,20251015,000000,115.4241,115.81,114.1843,114.98,59132,0
+EQWL.US,D,20251016,000000,115.29,115.4499,113.81,114.13,68109,0
+EQWL.US,D,20251017,000000,114.3232,115.14637,114.19,114.93,57921,0
+EQWL.US,D,20251020,000000,115.1385,116.1085,115.1385,115.9293,76687,0
+EQWL.US,D,20251021,000000,116.23,116.94,116.2282,116.63,98238,0
+EQWL.US,D,20251022,000000,116.39,116.75,115.58,116.15,78944,0
+EQWL.US,D,20251023,000000,116.09,116.5365,115.87,116.41,78205,0
+EQWL.US,D,20251024,000000,117.32,117.65,116.96,116.96,73181,0
+EQWL.US,D,20251027,000000,117.59,118.0345,117.4375,117.98,103445,0
+EQWL.US,D,20251028,000000,117.9905,118.27,117.59,117.59,221480,0
+EQWL.US,D,20251029,000000,117.37,117.51,116.335,116.66,112927,0
+EQWL.US,D,20251030,000000,116.229,117.21,116.06,116.27,55958,0
+EQWL.US,D,20251031,000000,116.09,116.78,115.88,116.46,40975,0
+EQWL.US,D,20251103,000000,116.195,116.63,115.34,116.21,81431,0
+EQWL.US,D,20251104,000000,115.22,115.701,115,115.16,77468,0
+EQWL.US,D,20251105,000000,115.1,116.08,114.98,115.62,46920,0
+EQWL.US,D,20251106,000000,115.4505,115.5286,114.5419,114.87,141643,0
+EQWL.US,D,20251107,000000,114.5406,115.28,114.09,115.28,78374,0
+EQWL.US,D,20251110,000000,115.7,116.21,115.19,115.97,59473,0
+EQWL.US,D,20251111,000000,116.19,117.26,115.93,117.05,78452,0
+EQWL.US,D,20251112,000000,117.691,118.07,117.54,117.92,58836,0
+EQWL.US,D,20251113,000000,117.615,117.865,116.34,116.42,86181,0
+EQWL.US,D,20251114,000000,115.7,116.54,115.4003,115.95,135204,0
+EQWL.US,D,20251117,000000,115.6,116.0999,114.3772,114.78,64918,0
+EQWL.US,D,20251118,000000,114.19,115.0013,113.94,114.46,85104,0
+EQWL.US,D,20251119,000000,114.23,114.7999,113.725,114.29,83394,0
+EQWL.US,D,20251120,000000,115.3463,115.6195,112.67,112.83,95346,0
+EQWL.US,D,20251121,000000,113.31,114.9513,113.161,114.3,92452,0
+EQWL.US,D,20251124,000000,114.68,115.09,114.19,114.73,96528,0
+EQWL.US,D,20251125,000000,114.88,116.13,114.73,115.92,131937,0
+EQWL.US,D,20251126,000000,116.07,116.93,116.07,116.63,110343,0
+EQWL.US,D,20251128,000000,116.825,117.43,116.75,117.39,45254,0
+EQWL.US,D,20251201,000000,116.935,117.3899,116.53,116.53,61631,0
+EQWL.US,D,20251202,000000,116.6884,117.22,116.51,116.83,66679,0
+EQWL.US,D,20251203,000000,117.23,118.0888,117.07,118.06,111087,0
+EQWL.US,D,20251204,000000,118,118.13,117.55,117.92,98298,0
+EQWL.US,D,20251205,000000,118.04,118.62,117.92,118.08,57068,0
+EQWL.US,D,20251208,000000,117.69,118.09,117.16,117.33,66012,0
+EQWL.US,D,20251209,000000,117.66,117.7899,117.04,117.19,43035,0
+EQWL.US,D,20251210,000000,117.299,118.73,116.98,118.34,67836,0
+EQWL.US,D,20251211,000000,118.43,119.1893,118.3,119.04,95810,0
+EQWL.US,D,20251212,000000,119.362,119.55,118.57,118.79,90992,0
+EQWL.US,D,20251215,000000,119.379,119.44,118.6984,118.96,86490,0
+EQWL.US,D,20251216,000000,119.08,119.0834,117.97,118.24,155138,0
+EQWL.US,D,20251217,000000,118.48,118.82,117.73,117.74,166922,0
+EQWL.US,D,20251218,000000,118.38,118.8699,117.785,118.14,108413,0
+EQWL.US,D,20251219,000000,118.21,118.9499,118.17,118.51,131150,0
+EQWL.US,D,20251222,000000,118.5976,118.8187,118.43,118.64,69839,0
+EQWL.US,D,20251223,000000,118.6072,118.839,118.5501,118.67,74957,0
+EQWL.US,D,20251224,000000,118.9137,119.46,118.82,119.29,41804,0
+EQWL.US,D,20251226,000000,119.38,119.4422,118.96,119.28,55836,0
+EQWL.US,D,20251229,000000,119.2654,119.31,118.87,118.96,63705,0
+EQWL.US,D,20251230,000000,118.82,119.0868,118.81,118.97,69291,0
+EQWL.US,D,20251231,000000,118.8499,118.91,118.09,118.16,76086,0
+EQWL.US,D,20260102,000000,118,118.644,117.66,118.43,148034,0
+EQWL.US,D,20260105,000000,118.9,119.8283,118.75,119.42,68219,0
+EQWL.US,D,20260106,000000,119.56,120.56,119.34,120.45,65747,0
+EQWL.US,D,20260107,000000,120.5483,120.5636,119.38,119.52,97623,0
+EQWL.US,D,20260108,000000,119.35,120.625,119.35,120.19,112673,0
+EQWL.US,D,20260109,000000,120.53,120.8599,120.2046,120.61,90165,0
+EQWL.US,D,20260112,000000,120.04,120.76,119.985,120.76,166601,0
+EQWL.US,D,20260113,000000,120.804,120.9356,120.03,120.47,100789,0
+EQWL.US,D,20260114,000000,120.2562,120.82,119.93,120.82,71925,0
+EQWL.US,D,20260115,000000,121.045,121.2799,120.79,120.82,116234,0
+EQWL.US,D,20260116,000000,120.88,121.22,120.443,120.49,123812,0
+EQWL.US,D,20260120,000000,119.375,119.7799,118.625,118.73,120697,0
+EQWL.US,D,20260121,000000,119.23,120.625,119.2,120.39,104806,0
+EQWL.US,D,20260122,000000,120.6088,121.25,120.54,120.89,113496,0
+EQWL.US,D,20260123,000000,120.3852,120.5396,119.919,120.4,131623,0
+EQWL.US,D,20260126,000000,120.719,120.86,120.48,120.73,87677,0
+EQWL.US,D,20260127,000000,120.31,120.5999,120.14,120.26,146504,0
+EQWL.US,D,20260128,000000,120.61,120.715,119.81,119.9,79646,0
+EQWL.US,D,20260129,000000,120.51,120.62,119.58,120.48,1042402,0
+EQWL.US,D,20260130,000000,120.231,120.8316,119.73,120.81,95726,0
+EQWL.US,D,20260202,000000,120.525,121.7,120.29,121.61,80028,0
+EQWL.US,D,20260203,000000,121.46,122.04,120.35,121.2,101952,0
+EQWL.US,D,20260204,000000,121.42,122.17,121.285,121.64,173962,0
+EQWL.US,D,20260205,000000,121.34,121.62,120.44,120.67,125693,0
+EQWL.US,D,20260206,000000,121.7197,122.8899,121.31,122.74,103532,0
+EQWL.US,D,20260209,000000,122.1976,122.9185,121.98,122.71,111680,0
+EQWL.US,D,20260210,000000,122.785,123.345,122.495,122.66,113961,0
+EQWL.US,D,20260211,000000,122.6613,123.04,122.34,122.59,137579,0
+EQWL.US,D,20260212,000000,122.8284,123.17,121.08,121.1,108741,0
+EQWL.US,D,20260213,000000,121.34,122.4484,120.99,121.91,72214,0
+EQWL.US,D,20260217,000000,121.93,122.08,120.91,121.71,127484,0
+EQWL.US,D,20260218,000000,121.5363,122.2999,121.5363,121.94,103559,0
diff --git a/daily/us/nyse etfs/1/esml.us.txt b/daily/us/nyse etfs/1/esml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56b8794bf314bb49236fd57c281a037a332532cd
--- /dev/null
+++ b/daily/us/nyse etfs/1/esml.us.txt	
@@ -0,0 +1,1970 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESML.US,D,20180416,000000,24.4333,24.4531,24.4333,24.4333,4659.7265951585,0
+ESML.US,D,20180417,000000,24.6674,24.6674,24.6674,24.6674,204.56844697603,0
+ESML.US,D,20180418,000000,24.7667,24.7667,24.7667,24.7667,397.04417787466,0
+ESML.US,D,20180419,000000,24.5186,24.5186,24.4948,24.5027,4144.7784355292,0
+ESML.US,D,20180420,000000,24.6327,24.6327,24.4333,24.4333,2691.6370535615,0
+ESML.US,D,20180423,000000,24.4333,24.4333,24.4333,24.4333,35.270421892419,0
+ESML.US,D,20180424,000000,24.4997,24.5463,24.1494,24.1872,5488.0776464604,0
+ESML.US,D,20180425,000000,24.1593,24.196,24.1593,24.196,987.57181298774,0
+ESML.US,D,20180426,000000,24.3677,24.4054,24.3677,24.4004,23041.662759147,0
+ESML.US,D,20180427,000000,24.2249,24.2249,24.2249,24.2249,115.88852907509,0
+ESML.US,D,20180430,000000,24.2249,24.2249,24.2249,24.2249,7.0540843784838,0
+ESML.US,D,20180501,000000,23.9866,23.9886,23.9113,23.9886,1232.4493135551,0
+ESML.US,D,20180502,000000,24.3112,24.331,24.2546,24.331,2534.4317445553,0
+ESML.US,D,20180503,000000,24.331,24.331,24.331,24.331,228.75387913083,0
+ESML.US,D,20180504,000000,24.331,24.331,24.331,24.331,114.88080273531,0
+ESML.US,D,20180507,000000,24.6625,24.6625,24.6426,24.6426,1126.6380478778,0
+ESML.US,D,20180508,000000,24.6525,24.6525,24.6426,24.6426,871.68328391265,0
+ESML.US,D,20180509,000000,24.7477,24.8619,24.7459,24.8619,14553.583799152,0
+ESML.US,D,20180510,000000,25.0584,25.108,25.0584,25.108,2088.0089760312,0
+ESML.US,D,20180511,000000,25.1259,25.1259,25.1259,25.1259,215.65343671365,0
+ESML.US,D,20180514,000000,25.1259,25.1259,25.1259,25.1259,451.46140022297,0
+ESML.US,D,20180515,000000,24.8966,24.8966,24.8966,24.8966,232.78478448997,0
+ESML.US,D,20180516,000000,25.1745,25.1824,25.1745,25.1824,3398.0532177496,0
+ESML.US,D,20180517,000000,25.3631,25.3631,25.2132,25.2132,2610.011220039,0
+ESML.US,D,20180518,000000,25.2856,25.2856,25.2856,25.2856,261.0011220039,0
+ESML.US,D,20180521,000000,25.6359,25.6359,25.4493,25.4493,3492.7794936893,0
+ESML.US,D,20180522,000000,25.4871,25.4871,25.4772,25.4871,1268.7274617873,0
+ESML.US,D,20180523,000000,25.2281,25.2281,25.2281,25.2281,2184.7507046504,0
+ESML.US,D,20180524,000000,25.3581,25.3581,25.3581,25.3581,434.33005244665,0
+ESML.US,D,20180525,000000,25.3333,25.372,25.3044,25.3234,30918.051830894,0
+ESML.US,D,20180529,000000,25.3144,25.3144,25.3006,25.3006,218.676615733,0
+ESML.US,D,20180531,000000,25.617,25.617,25.4256,25.4663,15869.674398909,0
+ESML.US,D,20180601,000000,25.6547,25.6746,25.6002,25.6002,2855.8964469462,0
+ESML.US,D,20180604,000000,25.6359,25.6737,25.6359,25.6737,1294.9283466217,0
+ESML.US,D,20180607,000000,25.9972,25.9972,25.9972,25.9972,423.24506270903,0
+ESML.US,D,20180608,000000,26.0438,26.1381,26.0329,26.1291,14234.13454944,0
+ESML.US,D,20180611,000000,26.2036,26.2036,25.9783,26.0279,1019.8190558608,0
+ESML.US,D,20180612,000000,26.2383,26.2383,26.2383,26.2383,648.97576282051,0
+ESML.US,D,20180613,000000,26.2432,26.2432,26.2134,26.2134,18649.991370371,0
+ESML.US,D,20180614,000000,26.2134,26.2134,26.2134,26.2134,423.24506270903,0
+ESML.US,D,20180615,000000,26.1837,26.1837,26.0914,26.0914,213.63798403408,0
+ESML.US,D,20180618,000000,26.0914,26.0914,26.0914,26.0914,31746.402882197,0
+ESML.US,D,20180619,000000,26.148,26.3216,26.1341,26.3078,2853.8809942666,0
+ESML.US,D,20180620,000000,26.5142,26.5459,26.5142,26.536,2720.8611174152,0
+ESML.US,D,20180621,000000,26.3494,26.3494,26.2432,26.2432,796.10380842889,0
+ESML.US,D,20180622,000000,26.3405,26.3405,26.2711,26.2711,2490.0917856048,0
+ESML.US,D,20180625,000000,25.8563,25.8563,25.6954,25.8563,12851.534011258,0
+ESML.US,D,20180626,000000,25.9683,26.005,25.9673,25.9972,17196.849988403,0
+ESML.US,D,20180627,000000,26.0388,26.0388,25.8751,25.8751,4479.3435803372,0
+ESML.US,D,20180628,000000,25.6449,25.7024,25.5128,25.7024,26309.719279065,0
+ESML.US,D,20180629,000000,25.9138,25.9138,25.8563,25.8563,12212.635511835,0
+ESML.US,D,20180702,000000,25.9326,25.9326,25.632,25.632,1012.7649714823,0
+ESML.US,D,20180703,000000,25.9326,26.015,25.9326,25.9972,807.18879816651,0
+ESML.US,D,20180705,000000,25.9972,26.0338,25.9972,26.0338,2260.3301801342,0
+ESML.US,D,20180706,000000,26.3038,26.414,26.3038,26.397,25064.169523093,0
+ESML.US,D,20180709,000000,26.5092,26.5767,26.5092,26.5767,57989.612222836,0
+ESML.US,D,20180710,000000,26.6054,26.6054,26.5866,26.5866,1352.3687479893,0
+ESML.US,D,20180711,000000,26.3226,26.397,26.3136,26.3504,1759.4901892618,0
+ESML.US,D,20180712,000000,26.3415,26.4238,26.2938,26.4238,1210.2793340799,0
+ESML.US,D,20180713,000000,26.4516,26.529,26.4437,26.4437,12000.00525414,0
+ESML.US,D,20180716,000000,26.6322,26.6322,26.2641,26.274,4684.9197536531,0
+ESML.US,D,20180717,000000,26.414,26.4516,26.3772,26.4238,29023.526312102,0
+ESML.US,D,20180718,000000,26.3316,26.3316,26.3316,26.3316,2930.4681960901,0
+ESML.US,D,20180719,000000,26.5955,26.6322,26.5955,26.5965,1644.6093865265,0
+ESML.US,D,20180720,000000,26.8525,26.8525,26.528,26.5757,15183.412761516,0
+ESML.US,D,20180723,000000,26.5568,26.5568,26.5152,26.5152,5153.5125016523,0
+ESML.US,D,20180724,000000,26.3623,26.3623,26.3623,26.3623,300.30244925546,0
+ESML.US,D,20180725,000000,26.3673,26.3673,26.2641,26.2641,1239.5033979336,0
+ESML.US,D,20180726,000000,26.5092,26.5866,26.4437,26.4814,15650.997783176,0
+ESML.US,D,20180727,000000,26.2541,26.2541,26.0487,26.1142,5044.6780569557,0
+ESML.US,D,20180730,000000,25.9653,25.9783,25.9653,25.9783,1512.5972360149,0
+ESML.US,D,20180731,000000,26.1966,26.1966,26.1966,26.1966,755.79475483756,0
+ESML.US,D,20180801,000000,26.405,26.405,26.0735,26.1767,5847.8359497631,0
+ESML.US,D,20180802,000000,26.1867,26.4338,26.1867,26.4338,6894.8636167981,0
+ESML.US,D,20180803,000000,26.4913,26.4913,26.2988,26.3445,3266.041067238,0
+ESML.US,D,20180806,000000,26.4715,26.5072,26.4715,26.5072,4782.6692086121,0
+ESML.US,D,20180807,000000,26.6362,26.6362,26.6362,26.6362,678.19982667423,0
+ESML.US,D,20180808,000000,26.5866,26.5866,26.414,26.5092,54896.900086041,0
+ESML.US,D,20180809,000000,26.6154,26.6154,26.5866,26.6054,2427.6127525382,0
+ESML.US,D,20180810,000000,26.4992,26.4992,26.4685,26.4685,797.11153476867,0
+ESML.US,D,20180813,000000,26.5965,26.5965,26.3038,26.3752,1223.3797764971,0
+ESML.US,D,20180814,000000,26.4615,26.5866,26.4615,26.5757,532.07950740564,0
+ESML.US,D,20180815,000000,26.274,26.274,26.1767,26.2442,920.05414822225,0
+ESML.US,D,20180816,000000,26.4814,26.4913,26.4615,26.4655,4622.4407205865,0
+ESML.US,D,20180817,000000,26.4516,26.6322,26.4516,26.6322,1509.5740569955,0
+ESML.US,D,20180820,000000,26.6521,26.7681,26.6521,26.7384,4946.9286019967,0
+ESML.US,D,20180821,000000,26.8883,27.0629,26.8883,27.0242,11817.60678664,0
+ESML.US,D,20180822,000000,27.0719,27.0719,27.0719,27.0719,263.01657468347,0
+ESML.US,D,20180823,000000,26.9845,27.0044,26.9745,27.0044,4724.2210809046,0
+ESML.US,D,20180824,000000,27.0629,27.1174,27.044,27.1174,9267.0514206482,0
+ESML.US,D,20180827,000000,27.2604,27.2604,27.2018,27.2018,841.45149371914,0
+ESML.US,D,20180828,000000,27.2405,27.2505,27.1641,27.2505,2029.5608483238,0
+ESML.US,D,20180829,000000,27.3655,27.3655,27.3655,27.3655,3098.758494834,0
+ESML.US,D,20180830,000000,27.2405,27.3268,27.2286,27.2405,14236.15000212,0
+ESML.US,D,20180831,000000,27.2604,27.3268,27.2216,27.3268,7375.5490808748,0
+ESML.US,D,20180904,000000,27.4112,27.4112,27.2018,27.2793,3996.642663581,0
+ESML.US,D,20180905,000000,27.2793,27.2793,27.0044,27.2216,1981.1899840142,0
+ESML.US,D,20180906,000000,27.3457,27.3457,27.049,27.049,4637.5566156832,0
+ESML.US,D,20180907,000000,26.918,27.1502,26.918,26.9845,7228.4210352664,0
+ESML.US,D,20180910,000000,27.1184,27.1849,27.0381,27.1096,5377.2277490843,0
+ESML.US,D,20180911,000000,27.1096,27.1364,27.0629,27.1264,2060.8003648571,0
+ESML.US,D,20180912,000000,27.1849,27.1849,26.9647,27.1056,4794.7619246895,0
+ESML.US,D,20180913,000000,27.0044,27.1651,27.0044,27.1234,9682.234672639,0
+ESML.US,D,20180914,000000,27.307,27.307,27.1849,27.1849,1321.129231456,0
+ESML.US,D,20180917,000000,27.1849,27.1849,27.1849,27.1849,31626.483447762,0
+ESML.US,D,20180918,000000,27.044,27.0817,27.044,27.0739,1740.3433888059,0
+ESML.US,D,20180919,000000,26.8883,26.9081,26.8783,26.8783,2765.2010763657,0
+ESML.US,D,20180920,000000,27.1364,27.1364,27.1364,27.1364,250.92385860607,0
+ESML.US,D,20180921,000000,27.2793,27.2793,27.0639,27.0639,1315.0828734173,0
+ESML.US,D,20180924,000000,26.8694,26.928,26.8694,26.918,5334.9032428134,0
+ESML.US,D,20180925,000000,26.9369,26.9944,26.9369,26.9458,10124.626535804,0
+ESML.US,D,20180926,000000,26.9369,26.9845,26.7086,26.7086,4501.5135598125,0
+ESML.US,D,20180927,000000,26.7671,26.795,26.7285,26.7285,6318.444150442,0
+ESML.US,D,20180928,000000,26.7086,26.8525,26.7086,26.8525,287.20200683827,0
+ESML.US,D,20181001,000000,27.0342,27.0342,26.5657,26.5657,24855.570170758,0
+ESML.US,D,20181002,000000,26.4318,26.4318,26.3484,26.3484,76619.449066412,0
+ESML.US,D,20181003,000000,26.537,26.5469,26.4695,26.4983,868.6601048933,0
+ESML.US,D,20181004,000000,26.413,26.413,26.1361,26.1361,23827.689304178,0
+ESML.US,D,20181005,000000,26.2006,26.2006,25.7848,25.9296,7495.468515309,0
+ESML.US,D,20181008,000000,25.6895,25.9296,25.6895,25.9108,3331.5432793239,0
+ESML.US,D,20181009,000000,25.756,25.9108,25.756,25.8106,1943.9041094422,0
+ESML.US,D,20181010,000000,25.509,25.509,25.1993,25.2112,16979.181099011,0
+ESML.US,D,20181011,000000,24.9948,24.9948,24.6317,24.6317,19398.732040831,0
+ESML.US,D,20181012,000000,24.9264,24.9264,24.4164,24.6515,5294.594189222,0
+ESML.US,D,20181015,000000,24.8311,24.8589,24.7865,24.8054,2926.437290731,0
+ESML.US,D,20181016,000000,24.9393,25.4335,24.9393,25.4265,16067.188761506,0
+ESML.US,D,20181017,000000,25.2697,25.2797,25.1874,25.1874,32656.379767021,0
+ESML.US,D,20181018,000000,25.1179,25.1179,24.8976,24.8976,869.66783123308,0
+ESML.US,D,20181019,000000,25.0147,25.0147,24.9463,24.9463,1238.4956715938,0
+ESML.US,D,20181022,000000,24.8222,24.8222,24.5255,24.5255,825.32787228261,0
+ESML.US,D,20181023,000000,24.3657,24.3657,24.0184,24.3469,2899.2286795569,0
+ESML.US,D,20181024,000000,24.3946,24.3946,23.6473,23.6473,559.28811857979,0
+ESML.US,D,20181025,000000,23.6989,24.0045,23.6989,23.946,6061.4739337972,0
+ESML.US,D,20181026,000000,23.4617,23.7088,23.298,23.682,2892.1745951784,0
+ESML.US,D,20181029,000000,23.7425,23.7425,23.4538,23.4538,3167.2838859392,0
+ESML.US,D,20181030,000000,23.6721,23.8329,23.6622,23.8329,8168.6297102843,0
+ESML.US,D,20181031,000000,24.1752,24.1752,24.1563,24.1563,1160.9007434305,0
+ESML.US,D,20181101,000000,24.21,24.5453,24.1862,24.5453,4829.0246202421,0
+ESML.US,D,20181102,000000,24.5463,24.6218,24.5255,24.5463,2707.760674998,0
+ESML.US,D,20181105,000000,24.6615,24.6615,24.461,24.6138,4033.928538153,0
+ESML.US,D,20181106,000000,24.7002,24.7002,24.6465,24.6465,1428.9559498129,0
+ESML.US,D,20181107,000000,24.85,24.9165,24.7974,24.9165,2965.7386179826,0
+ESML.US,D,20181108,000000,25.1179,25.1467,24.9711,24.975,22234.473960981,0
+ESML.US,D,20181109,000000,24.585,24.6039,24.5731,24.586,36176.367871885,0
+ESML.US,D,20181112,000000,24.2477,24.4233,24.2477,24.3568,23055.770927905,0
+ESML.US,D,20181113,000000,24.3469,24.3469,24.2884,24.2884,213.63798403408,0
+ESML.US,D,20181114,000000,24.3409,24.3409,24.072,24.0908,2310.7164971234,0
+ESML.US,D,20181115,000000,24.1187,24.3647,24.0194,24.2982,3775.9505951684,0
+ESML.US,D,20181116,000000,24.3349,24.4421,24.2219,24.3756,18079.618262054,0
+ESML.US,D,20181119,000000,24.1663,24.1663,23.8785,23.9013,11250.256857342,0
+ESML.US,D,20181120,000000,23.6612,23.7297,23.4538,23.5173,9421.2335506351,0
+ESML.US,D,20181121,000000,23.813,23.9073,23.7842,23.7842,6584.4839041448,0
+ESML.US,D,20181123,000000,23.8229,23.9361,23.8229,23.9361,421.22961002946,0
+ESML.US,D,20181126,000000,24.1563,24.1752,24.1187,24.1187,3913.001377379,0
+ESML.US,D,20181127,000000,23.9559,23.9648,23.8785,23.8785,1116.56078448,0
+ESML.US,D,20181128,000000,24.0323,24.461,23.946,24.461,8330.8736509894,0
+ESML.US,D,20181129,000000,24.3469,24.3469,24.2724,24.3459,781.99563967192,0
+ESML.US,D,20181130,000000,24.4699,24.5355,24.4323,24.5295,26365.144227753,0
+ESML.US,D,20181203,000000,24.7289,24.7389,24.5355,24.7389,23373.204724936,0
+ESML.US,D,20181204,000000,24.6615,24.6615,23.8031,23.8031,25505.553659918,0
+ESML.US,D,20181206,000000,23.4241,23.7267,23.3456,23.7267,17146.463671414,0
+ESML.US,D,20181207,000000,23.8974,23.8974,23.3079,23.3079,8306.6882188346,0
+ESML.US,D,20181210,000000,23.176,23.2225,23.0102,23.179,4716.1592701863,0
+ESML.US,D,20181211,000000,23.4876,23.4876,23.0023,23.1273,23028.562316731,0
+ESML.US,D,20181212,000000,23.3942,23.555,23.3079,23.3079,14832.723995272,0
+ESML.US,D,20181213,000000,23.2692,23.2692,22.9735,23.0241,17554.592839027,0
+ESML.US,D,20181214,000000,22.7661,22.9269,22.6123,22.66,16482.372013498,0
+ESML.US,D,20181217,000000,22.4793,22.5081,22.1181,22.1181,12720.529587086,0
+ESML.US,D,20181218,000000,22.394,22.394,22.0963,22.1538,7300.9773317308,0
+ESML.US,D,20181219,000000,22.3057,22.3454,21.7013,21.746,21550.227776268,0
+ESML.US,D,20181220,000000,21.8482,21.8482,21.1079,21.3411,26611.02945466,0
+ESML.US,D,20181221,000000,21.2826,21.5127,20.8717,20.8807,77393.382895366,0
+ESML.US,D,20181224,000000,20.9938,20.9938,20.442,20.442,16481.364287158,0
+ESML.US,D,20181226,000000,20.5344,21.4195,20.5344,21.4195,14915.357555134,0
+ESML.US,D,20181227,000000,21.4076,21.4215,20.8261,21.4215,26141.428980321,0
+ESML.US,D,20181228,000000,21.6259,21.877,21.4354,21.5426,35295.615050913,0
+ESML.US,D,20181231,000000,21.5714,21.6755,21.5524,21.6755,5214.9838083791,0
+ESML.US,D,20190102,000000,21.752,21.8393,21.6269,21.7162,19865.30933615,0
+ESML.US,D,20190103,000000,21.7618,21.7618,21.361,21.4115,5669.4683876214,0
+ESML.US,D,20190104,000000,21.6835,22.2123,21.6835,22.2035,10509.577997601,0
+ESML.US,D,20190107,000000,22.3652,22.6103,22.3652,22.5548,3918.0400090779,0
+ESML.US,D,20190108,000000,22.7175,22.8921,22.6024,22.8921,10229.430075141,0
+ESML.US,D,20190109,000000,23.0429,23.178,22.9279,23.1203,19122.61502373,0
+ESML.US,D,20190110,000000,23.1015,23.2523,22.9378,23.2523,10709.107812878,0
+ESML.US,D,20190111,000000,23.1858,23.301,23.1858,23.291,2039.6381117216,0
+ESML.US,D,20190114,000000,23.291,23.291,23.1452,23.1452,9826.339539228,0
+ESML.US,D,20190115,000000,23.2157,23.3387,23.2157,23.3387,38483.053463648,0
+ESML.US,D,20190116,000000,23.5113,23.5311,23.4538,23.4915,46710.131301641,0
+ESML.US,D,20190117,000000,23.4548,23.7247,23.4548,23.678,3165.2684332597,0
+ESML.US,D,20190118,000000,23.8934,24.0095,23.8736,23.9827,6169.300652154,0
+ESML.US,D,20190122,000000,23.9808,23.9808,23.5311,23.6086,7196.1737923933,0
+ESML.US,D,20190123,000000,23.6463,23.6463,23.427,23.556,6781.9982667423,0
+ESML.US,D,20190124,000000,23.7415,23.7694,23.6463,23.7395,4160.9020569657,0
+ESML.US,D,20190125,000000,24.0224,24.078,24.0006,24.0453,7333.2245746039,0
+ESML.US,D,20190128,000000,24.0383,24.0383,23.808,23.9411,15203.567288312,0
+ESML.US,D,20190129,000000,24.0283,24.0283,23.9033,23.9331,9229.7655460762,0
+ESML.US,D,20190130,000000,24.0155,24.1236,24.0095,24.1207,1394.6932542602,0
+ESML.US,D,20190131,000000,24.3072,24.3399,24.2586,24.3399,5029.562161859,0
+ESML.US,D,20190201,000000,24.3539,24.4303,24.3539,24.4193,1337.2528528926,0
+ESML.US,D,20190204,000000,24.468,24.6257,24.46,24.6257,8325.8350192905,0
+ESML.US,D,20190205,000000,24.6902,24.7279,24.6307,24.716,12990.600246148,0
+ESML.US,D,20190206,000000,24.7756,24.7756,24.6208,24.6892,5779.3105586578,0
+ESML.US,D,20190207,000000,24.6029,24.6029,24.3439,24.5027,14248.242718198,0
+ESML.US,D,20190208,000000,24.3926,24.468,24.3251,24.4561,6607.6616099598,0
+ESML.US,D,20190211,000000,24.4759,24.6475,24.4759,24.6475,15428.290262084,0
+ESML.US,D,20190212,000000,24.8401,24.9561,24.8401,24.9373,14062.821071677,0
+ESML.US,D,20190213,000000,25.0346,25.101,24.9264,25.0525,23218.01486861,0
+ESML.US,D,20190214,000000,24.9948,25.1477,24.9948,25.0912,33865.651374761,0
+ESML.US,D,20190215,000000,25.1954,25.4156,25.1954,25.4028,17336.923949634,0
+ESML.US,D,20190219,000000,25.4067,25.5109,25.4067,25.4732,5750.0864948041,0
+ESML.US,D,20190220,000000,25.4881,25.5873,25.4881,25.5505,8782.3350512124,0
+ESML.US,D,20190221,000000,25.4831,25.501,25.4067,25.4732,43214.328628932,0
+ESML.US,D,20190222,000000,25.5774,25.7044,25.5774,25.6935,1921.734129967,0
+ESML.US,D,20190225,000000,26.017,26.017,25.7302,25.7352,15882.774841326,0
+ESML.US,D,20190226,000000,25.7302,25.7501,25.5714,25.5714,24651.001723782,0
+ESML.US,D,20190227,000000,25.5873,25.6439,25.5307,25.626,11506.219347647,0
+ESML.US,D,20190228,000000,25.6737,25.6737,25.5288,25.5595,17972.799270037,0
+ESML.US,D,20190301,000000,25.7222,25.7401,25.5595,25.7371,5974.8094685758,0
+ESML.US,D,20190304,000000,25.7599,25.7599,25.4067,25.5486,3814.2441960802,0
+ESML.US,D,20190305,000000,25.5208,25.5685,25.4732,25.4772,24274.112072702,0
+ESML.US,D,20190306,000000,25.3769,25.3769,25.0147,25.0346,41272.439972169,0
+ESML.US,D,20190307,000000,24.8778,24.9651,24.8064,24.8064,606.65125654961,0
+ESML.US,D,20190308,000000,24.718,24.7686,24.6307,24.7686,9050.3902575948,0
+ESML.US,D,20190311,000000,24.9165,25.1675,24.9165,25.1675,4196.1724788581,0
+ESML.US,D,20190312,000000,25.1675,25.3016,25.1477,25.2321,31740.356524158,0
+ESML.US,D,20190313,000000,25.4067,25.4533,25.368,25.368,15761.847680552,0
+ESML.US,D,20190314,000000,25.3104,25.3392,25.2817,25.3104,9659.056966824,0
+ESML.US,D,20190315,000000,25.4156,25.4831,25.3323,25.3323,13119.58921764,0
+ESML.US,D,20190318,000000,25.502,25.5774,25.368,25.5148,48573.4173039,0
+ESML.US,D,20190319,000000,25.6537,25.6537,25.3918,25.3918,6465.5721960503,0
+ESML.US,D,20190320,000000,25.2817,25.4395,25.1,25.2062,35946.606266414,0
+ESML.US,D,20190321,000000,25.3868,25.5774,25.3868,25.502,4157.8788779463,0
+ESML.US,D,20190322,000000,25.2122,25.2122,24.7299,24.7299,17299.638075062,0
+ESML.US,D,20190325,000000,24.7547,24.8133,24.6882,24.7924,4285.8601230988,0
+ESML.US,D,20190326,000000,24.9016,25.0227,24.9016,25.0227,422.23733636925,0
+ESML.US,D,20190327,000000,25.1279,25.1279,24.8182,24.9393,5321.8028003962,0
+ESML.US,D,20190328,000000,25.1477,25.1755,25.0138,25.1755,11975.819821986,0
+ESML.US,D,20190329,000000,25.2509,25.3293,25.1954,25.2886,16849.184401179,0
+ESML.US,D,20190401,000000,25.4871,25.5863,25.4533,25.5863,3103.7971265329,0
+ESML.US,D,20190402,000000,25.5208,25.5685,25.4831,25.5595,32320.806895873,0
+ESML.US,D,20190403,000000,25.8473,25.8473,25.6449,25.6846,18420.229764901,0
+ESML.US,D,20190404,000000,25.7709,25.7709,25.6349,25.7411,4465.2354115803,0
+ESML.US,D,20190405,000000,25.9306,25.9625,25.9158,25.9625,20622.111817327,0
+ESML.US,D,20190408,000000,25.9813,25.9813,25.886,25.9485,2355.0564560738,0
+ESML.US,D,20190409,000000,25.8185,25.8671,25.6349,25.6349,8365.1363465421,0
+ESML.US,D,20190410,000000,25.7609,25.9445,25.7609,25.9306,4757.4760501175,0
+ESML.US,D,20190411,000000,26.008,26.0279,25.9158,25.9515,96148.177805074,0
+ESML.US,D,20190412,000000,26.2304,26.2304,26.0001,26.1152,12681.228259834,0
+ESML.US,D,20190415,000000,26.1053,26.1053,26.008,26.0378,18091.710978132,0
+ESML.US,D,20190416,000000,26.1529,26.1629,26.0378,26.0497,7865.3040820095,0
+ESML.US,D,20190417,000000,26.1817,26.1817,25.7312,25.8056,8356.066809484,0
+ESML.US,D,20190418,000000,25.7193,25.8384,25.7024,25.7976,11624.123329401,0
+ESML.US,D,20190422,000000,25.9813,25.9813,25.6449,25.7044,32620.101618789,0
+ESML.US,D,20190423,000000,25.9515,26.1152,25.7084,26.0805,23308.71023919,0
+ESML.US,D,20190424,000000,26.0845,26.2006,26.0845,26.1718,15646.966877817,0
+ESML.US,D,20190425,000000,26.2006,26.2006,25.7858,25.9515,25178.042599488,0
+ESML.US,D,20190426,000000,25.9118,26.1916,25.9038,26.1747,26382.27557553,0
+ESML.US,D,20190429,000000,26.1916,26.3465,26.1916,26.2541,12616.733774088,0
+ESML.US,D,20190430,000000,26.3196,26.3196,26.1242,26.2036,18431.314754639,0
+ESML.US,D,20190501,000000,26.3186,26.3196,25.9465,25.9465,11223.048246168,0
+ESML.US,D,20190502,000000,25.9713,26.0954,25.8761,25.9693,17275.452642907,0
+ESML.US,D,20190503,000000,26.1916,26.414,26.1916,26.414,26207.938918747,0
+ESML.US,D,20190506,000000,26.0775,26.412,26.0775,26.3792,17782.338991818,0
+ESML.US,D,20190507,000000,26.004,26.1053,25.8384,25.9098,18981.53333616,0
+ESML.US,D,20190508,000000,25.8245,25.9902,25.8245,25.8284,51064.516815845,0
+ESML.US,D,20190509,000000,25.7312,25.7599,25.6499,25.7511,10121.603356784,0
+ESML.US,D,20190510,000000,25.625,25.8573,25.367,25.7848,9385.9631287427,0
+ESML.US,D,20190513,000000,25.3392,25.3392,25.0425,25.0425,15660.067320234,0
+ESML.US,D,20190514,000000,25.3293,25.4256,25.3293,25.3591,4711.1206384874,0
+ESML.US,D,20190515,000000,25.3016,25.4831,25.2717,25.4553,31902.600464863,0
+ESML.US,D,20190516,000000,25.6846,25.7798,25.5873,25.619,25926.783269947,0
+ESML.US,D,20190517,000000,25.5307,25.6449,25.3016,25.3293,23467.931000876,0
+ESML.US,D,20190520,000000,25.1279,25.2618,25.0703,25.1368,21804.174813893,0
+ESML.US,D,20190521,000000,25.4256,25.492,25.4216,25.4454,10857.243584826,0
+ESML.US,D,20190522,000000,25.4732,25.4732,25.2042,25.2618,15295.270385232,0
+ESML.US,D,20190523,000000,25.0525,25.0525,24.6813,24.7627,16049.049687391,0
+ESML.US,D,20190524,000000,25.0138,25.0138,24.8411,24.9353,4652.67251078,0
+ESML.US,D,20190528,000000,25.0138,25.0138,24.7359,24.7359,10100.441103649,0
+ESML.US,D,20190529,000000,24.466,24.6098,24.466,24.5741,9152.1706179129,0
+ESML.US,D,20190530,000000,24.8401,24.8401,24.4481,24.5225,14179.717327092,0
+ESML.US,D,20190531,000000,24.2258,24.3519,24.1862,24.2487,27417.210526487,0
+ESML.US,D,20190603,000000,24.3469,24.4283,24.207,24.3707,19899.572031703,0
+ESML.US,D,20190604,000000,24.6982,24.974,24.6387,24.974,10939.877144689,0
+ESML.US,D,20190605,000000,25.1567,25.1567,24.8916,24.98,24492.788688435,0
+ESML.US,D,20190606,000000,25.0256,25.0256,24.8272,24.9929,23341.965208403,0
+ESML.US,D,20190607,000000,25.1279,25.2122,25.1279,25.1567,15726.57725866,0
+ESML.US,D,20190610,000000,25.3491,25.4573,25.2737,25.2737,7895.535872203,0
+ESML.US,D,20190611,000000,25.502,25.502,25.1179,25.2042,21318.450718118,0
+ESML.US,D,20190612,000000,25.1279,25.2122,25.0912,25.1527,14981.86749356,0
+ESML.US,D,20190613,000000,25.3769,25.3769,25.3303,25.366,5811.5578015309,0
+ESML.US,D,20190614,000000,25.2609,25.2817,25.1954,25.2122,3480.6867776119,0
+ESML.US,D,20190617,000000,25.2231,25.4106,25.2231,25.3064,5498.1549098583,0
+ESML.US,D,20190618,000000,25.5883,25.7381,25.5823,25.5823,3173.3302439779,0
+ESML.US,D,20190619,000000,25.6756,25.7144,25.5695,25.6856,13700.039589355,0
+ESML.US,D,20190620,000000,25.9178,25.9178,25.8215,25.8493,2733.9615598324,0
+ESML.US,D,20190621,000000,25.7431,25.7531,25.617,25.6587,9917.0349098085,0
+ESML.US,D,20190624,000000,26.0021,26.0021,25.4226,25.4265,252839.546378,0
+ESML.US,D,20190625,000000,25.4841,25.4841,25.2231,25.2231,11099.097906374,0
+ESML.US,D,20190626,000000,25.4464,25.4464,25.1854,25.1854,12876.727169752,0
+ESML.US,D,20190627,000000,25.3104,25.5724,25.3104,25.5724,5552.5721322066,0
+ESML.US,D,20190628,000000,25.7144,25.9535,25.7144,25.9356,25925.775543608,0
+ESML.US,D,20190701,000000,26.2829,26.3415,25.9535,26.0617,16326.174430831,0
+ESML.US,D,20190702,000000,26.0607,26.0607,25.8979,25.9643,13011.762499284,0
+ESML.US,D,20190703,000000,26.0725,26.1559,26.0725,26.1529,10269.739128732,0
+ESML.US,D,20190705,000000,26.011,26.2036,25.9643,26.1827,18834.405290552,0
+ESML.US,D,20190708,000000,26.0705,26.1361,25.9465,25.9783,40444.088920867,0
+ESML.US,D,20190709,000000,25.9455,26.004,25.888,26.004,19840.116177655,0
+ESML.US,D,20190710,000000,26.2531,26.2531,25.9713,26.021,25763.531602903,0
+ESML.US,D,20190711,000000,26.015,26.015,25.8781,25.9595,27968.436834348,0
+ESML.US,D,20190712,000000,25.9922,26.2621,25.9922,26.1956,28056.10902591,0
+ESML.US,D,20190715,000000,26.3028,26.3028,26.0507,26.0835,5330.8723374542,0
+ESML.US,D,20190716,000000,26.1242,26.148,26.0705,26.0805,5064.8325837514,0
+ESML.US,D,20190717,000000,26.1659,26.1659,25.9178,25.9178,37257.658234473,0
+ESML.US,D,20190718,000000,25.9267,26.021,25.8781,25.9832,33338.610499055,0
+ESML.US,D,20190719,000000,26.1082,26.1172,25.9366,25.9366,31112.543014473,0
+ESML.US,D,20190722,000000,26.021,26.021,25.8324,25.8641,27015.127716913,0
+ESML.US,D,20190723,000000,26.0021,26.0607,25.8781,26.0507,26606.998549301,0
+ESML.US,D,20190724,000000,26.1361,26.4447,26.1361,26.4188,6178.3701892121,0
+ESML.US,D,20190725,000000,26.531,26.531,26.2124,26.2184,19358.422987239,0
+ESML.US,D,20190726,000000,26.3871,26.5122,26.3673,26.4834,12639.911479903,0
+ESML.US,D,20190729,000000,26.5509,26.5509,26.273,26.3395,9294.2600318224,0
+ESML.US,D,20190730,000000,26.3415,26.531,26.2333,26.531,15566.348770634,0
+ESML.US,D,20190731,000000,26.5172,26.6769,26.3504,26.3673,19978.174686206,0
+ESML.US,D,20190801,000000,26.4348,26.5122,25.893,25.9455,40286.883611861,0
+ESML.US,D,20190802,000000,25.8016,25.8016,25.5119,25.6349,4102.4539292583,0
+ESML.US,D,20190805,000000,25.3491,25.3491,24.7627,24.9244,19598.261856107,0
+ESML.US,D,20190806,000000,25.1567,25.2221,24.9731,25.2042,11009.410262133,0
+ESML.US,D,20190807,000000,25.0227,25.2519,24.8093,25.2112,7154.8570124622,0
+ESML.US,D,20190808,000000,25.3501,25.7163,25.3194,25.7034,10709.107812878,0
+ESML.US,D,20190809,000000,25.6557,25.6557,25.3591,25.4464,11746.058216516,0
+ESML.US,D,20190812,000000,25.2321,25.2419,25.0425,25.0902,5892.1759087136,0
+ESML.US,D,20190813,000000,25.0603,25.5307,25.0028,25.368,32475.9967522,0
+ESML.US,D,20190814,000000,25.0902,25.0902,24.6465,24.6664,22461.212387433,0
+ESML.US,D,20190815,000000,24.8569,24.8569,24.5066,24.6664,25471.290964366,0
+ESML.US,D,20190816,000000,24.9145,25.1665,24.9145,25.1368,19863.29388347,0
+ESML.US,D,20190819,000000,25.3392,25.4365,25.3392,25.3878,5374.2045700649,0
+ESML.US,D,20190820,000000,25.368,25.368,25.1884,25.1954,24139.076743172,0
+ESML.US,D,20190821,000000,25.3829,25.4464,25.3432,25.3729,11143.437865325,0
+ESML.US,D,20190822,000000,25.4643,25.4643,25.2807,25.3868,7500.5071470079,0
+ESML.US,D,20190823,000000,25.2817,25.4265,24.6435,24.6435,45585.508706442,0
+ESML.US,D,20190826,000000,24.8123,24.8481,24.7051,24.8252,6347.6682142957,0
+ESML.US,D,20190827,000000,24.9681,24.9681,24.5791,24.5791,21178.376756888,0
+ESML.US,D,20190828,000000,24.464,24.8758,24.464,24.7924,50479.027812431,0
+ESML.US,D,20190829,000000,25.1279,25.2618,25.11,25.2102,4494.459475434,0
+ESML.US,D,20190830,000000,25.4166,25.4166,25.1517,25.2221,39190.477354177,0
+ESML.US,D,20190903,000000,25.11,25.11,24.7924,24.8956,18393.021153727,0
+ESML.US,D,20190904,000000,25.1279,25.1368,25.0425,25.1249,8815.5900204252,0
+ESML.US,D,20190905,000000,25.4365,25.6459,25.4365,25.5367,10473.299849369,0
+ESML.US,D,20190906,000000,25.6072,25.6557,25.493,25.493,6527.0435027771,0
+ESML.US,D,20190909,000000,25.5427,25.6816,25.5119,25.6627,13827.013108168,0
+ESML.US,D,20190910,000000,25.5972,25.8593,25.5972,25.8593,14443.741628116,0
+ESML.US,D,20190911,000000,25.9634,26.273,25.9277,26.273,22534.776410237,0
+ESML.US,D,20190912,000000,26.4248,26.4248,26.1559,26.2829,55264.720200062,0
+ESML.US,D,20190913,000000,26.4248,26.4248,26.2531,26.2928,9261.0050626095,0
+ESML.US,D,20190916,000000,25.9922,26.4536,25.9922,26.4248,23810.557956402,0
+ESML.US,D,20190917,000000,26.3108,26.3603,26.273,26.3603,22087.345915372,0
+ESML.US,D,20190918,000000,26.3127,26.3127,26.006,26.1747,13007.731593924,0
+ESML.US,D,20190919,000000,26.3226,26.3226,26.1262,26.146,5528.3867000518,0
+ESML.US,D,20190920,000000,26.2134,26.2531,26.0715,26.1172,25046.030448977,0
+ESML.US,D,20190923,000000,26.0507,26.2134,26.0507,26.1361,7935.8449257943,0
+ESML.US,D,20190924,000000,26.273,26.273,25.7521,25.7907,19995.306033983,0
+ESML.US,D,20190925,000000,25.8583,26.0805,25.7322,26.0358,8797.4509463091,0
+ESML.US,D,20190926,000000,26.0309,26.0309,25.7907,25.8006,23246.231206123,0
+ESML.US,D,20190927,000000,25.9823,26.011,25.5387,25.6349,13416.868487876,0
+ESML.US,D,20190930,000000,25.7322,25.8294,25.63,25.7421,13212.3000409,0
+ESML.US,D,20191001,000000,25.887,25.9823,25.2797,25.2797,21336.589792234,0
+ESML.US,D,20191002,000000,25.2022,25.2022,24.8877,25.0098,26853.891502548,0
+ESML.US,D,20191003,000000,25.0485,25.1437,24.7497,25.116,24951.304173037,0
+ESML.US,D,20191004,000000,25.2599,25.4058,25.097,25.4058,37521.682535495,0
+ESML.US,D,20191007,000000,25.4722,25.501,25.3373,25.3621,7469.2676304746,0
+ESML.US,D,20191008,000000,25.0167,25.0485,24.9036,24.9036,7602.287507326,0
+ESML.US,D,20191009,000000,24.9919,25.116,24.9919,25.0594,30984.56176932,0
+ESML.US,D,20191010,000000,25.0872,25.2241,25.0673,25.1437,28359.434654185,0
+ESML.US,D,20191011,000000,25.3759,25.7619,25.3759,25.5873,49830.05204961,0
+ESML.US,D,20191014,000000,25.6449,25.6449,25.4444,25.501,47973.820131729,0
+ESML.US,D,20191015,000000,25.491,25.7619,25.491,25.6984,12155.195110468,0
+ESML.US,D,20191016,000000,25.7094,25.7451,25.6547,25.7322,15803.164460484,0
+ESML.US,D,20191017,000000,25.9168,26.021,25.9018,25.9922,9295.2677581621,0
+ESML.US,D,20191018,000000,25.9535,25.9634,25.7639,25.9257,61660.759278667,0
+ESML.US,D,20191021,000000,26.1082,26.1946,26.1082,26.1092,11665.440109333,0
+ESML.US,D,20191022,000000,26.0507,26.1946,26.0507,26.0607,24887.817413631,0
+ESML.US,D,20191023,000000,26.0984,26.1082,25.9823,26.1082,6257.980570055,0
+ESML.US,D,20191024,000000,26.1847,26.1847,25.9733,26.0984,8937.524907539,0
+ESML.US,D,20191025,000000,26.2383,26.273,26.1847,26.2432,30631.857550396,0
+ESML.US,D,20191028,000000,26.4546,26.4546,26.396,26.407,20223.052186773,0
+ESML.US,D,20191029,000000,26.407,26.5419,26.3127,26.4645,30889.835493381,0
+ESML.US,D,20191030,000000,26.3782,26.4358,26.2333,26.408,7062.1461892021,0
+ESML.US,D,20191031,000000,26.4645,26.4645,26.1102,26.2333,28464.238193522,0
+ESML.US,D,20191101,000000,26.4457,26.6382,26.4457,26.6382,16547.874225583,0
+ESML.US,D,20191104,000000,26.8039,26.8039,26.6779,26.7603,11035.611146968,0
+ESML.US,D,20191105,000000,26.8505,26.8505,26.795,26.8019,13543.842006689,0
+ESML.US,D,20191106,000000,26.8406,26.8406,26.6005,26.6779,28802.83424369,0
+ESML.US,D,20191107,000000,26.8605,26.8605,26.6779,26.6878,23572.734540214,0
+ESML.US,D,20191108,000000,26.5519,26.7454,26.5519,26.7454,16968.096109273,0
+ESML.US,D,20191111,000000,26.6967,26.7265,26.6194,26.6819,11113.206075131,0
+ESML.US,D,20191112,000000,26.793,26.8118,26.6858,26.6858,8933.4940021799,0
+ESML.US,D,20191113,000000,26.6679,26.6967,26.5558,26.6223,131381.31382292,0
+ESML.US,D,20191114,000000,26.6779,26.7454,26.6332,26.6878,213731.70258368,0
+ESML.US,D,20191115,000000,26.8505,26.8605,26.6878,26.8406,25290.907949544,0
+ESML.US,D,20191118,000000,26.7553,26.8218,26.7404,26.7751,18636.890927954,0
+ESML.US,D,20191119,000000,26.918,26.9458,26.794,26.8685,65143.461508958,0
+ESML.US,D,20191120,000000,26.7454,26.9458,26.6521,26.7791,51447.452824962,0
+ESML.US,D,20191121,000000,26.8685,26.918,26.6005,26.6282,55647.656209179,0
+ESML.US,D,20191122,000000,26.6382,26.7354,26.6024,26.7066,79127.679926133,0
+ESML.US,D,20191125,000000,26.8476,27.1591,26.8476,27.1403,111592.59168859,0
+ESML.US,D,20191126,000000,27.2058,27.2396,27.1591,27.2058,58670.835228529,0
+ESML.US,D,20191127,000000,27.1959,27.3795,27.1959,27.3795,77463.923739151,0
+ESML.US,D,20191129,000000,27.3715,27.3715,27.1591,27.1959,36994.641659788,0
+ESML.US,D,20191202,000000,27.314,27.314,26.9081,26.9081,32996.991269868,0
+ESML.US,D,20191203,000000,26.6184,26.8505,26.6184,26.8307,66681.251903468,0
+ESML.US,D,20191204,000000,26.9954,27.1135,26.9667,27.0252,36103.81157542,0
+ESML.US,D,20191205,000000,27.055,27.439,26.927,27.0054,22760.507110348,0
+ESML.US,D,20191206,000000,27.4192,27.4777,27.2941,27.304,57601.63758202,0
+ESML.US,D,20191209,000000,27.3428,27.3428,27.1959,27.1959,28217.345240275,0
+ESML.US,D,20191210,000000,27.1354,27.2396,27.1354,27.1959,41315.77220478,0
+ESML.US,D,20191211,000000,27.3428,27.3428,27.1135,27.2058,48011.106006301,0
+ESML.US,D,20191212,000000,27.2743,27.4916,27.2743,27.429,35383.287242475,0
+ESML.US,D,20191213,000000,27.3884,27.4579,27.2623,27.316,67776.650434813,0
+ESML.US,D,20191216,000000,27.6057,27.6811,27.5561,27.5561,60564.353020983,0
+ESML.US,D,20191217,000000,27.6524,27.7288,27.6057,27.6692,44037.641048535,0
+ESML.US,D,20191218,000000,27.6404,27.8072,27.6404,27.7725,19718.181290542,0
+ESML.US,D,20191219,000000,27.836,27.8747,27.7725,27.8747,58899.58910766,0
+ESML.US,D,20191220,000000,28.0294,28.0294,27.8945,27.9917,56831.734658425,0
+ESML.US,D,20191223,000000,27.9729,28.0542,27.953,28.0205,21554.258681628,0
+ESML.US,D,20191224,000000,28.0036,28.0879,28.0036,28.0651,7511.5921367455,0
+ESML.US,D,20191226,000000,28.1733,28.1733,28.0374,28.0771,7872.358166388,0
+ESML.US,D,20191227,000000,28.2031,28.2031,27.953,27.9827,43935.860688217,0
+ESML.US,D,20191230,000000,28.0691,28.0691,27.8062,27.9034,30653.019803531,0
+ESML.US,D,20191231,000000,27.9133,28.0592,27.9133,27.9917,42803.1762823,0
+ESML.US,D,20200102,000000,28.1833,28.1833,27.7873,27.9917,15165.273687401,0
+ESML.US,D,20200103,000000,27.7119,27.9827,27.7119,27.9431,42059.47424354,0
+ESML.US,D,20200106,000000,27.8558,28.0017,27.699,27.9729,32360.108223125,0
+ESML.US,D,20200107,000000,27.8747,27.9629,27.7982,27.8925,27847.509673574,0
+ESML.US,D,20200108,000000,27.9827,28.0294,27.8747,27.9431,35201.896501314,0
+ESML.US,D,20200109,000000,28.0017,28.0889,27.9827,28.0116,27899.911443244,0
+ESML.US,D,20200110,000000,28.0791,28.0791,27.8637,27.9332,31872.368674669,0
+ESML.US,D,20200113,000000,28.0493,28.1634,27.8945,28.1634,53307.715648203,0
+ESML.US,D,20200114,000000,28.0889,28.3549,28.0889,28.2715,30200.550676969,0
+ESML.US,D,20200115,000000,28.1456,28.4174,28.1456,28.2428,303268.18787343,0
+ESML.US,D,20200116,000000,28.47,28.6199,28.47,28.6199,67934.863470158,0
+ESML.US,D,20200117,000000,28.737,28.737,28.5336,28.5613,84712.499301213,0
+ESML.US,D,20200121,000000,28.5811,28.5811,28.3212,28.3877,47164.615880883,0
+ESML.US,D,20200122,000000,28.5236,28.5236,28.2815,28.3113,69838.45852601,0
+ESML.US,D,20200123,000000,28.35,28.4174,28.1168,28.3311,64413.867638955,0
+ESML.US,D,20200124,000000,28.34,28.3599,27.8657,28.0294,67734.325928541,0
+ESML.US,D,20200127,000000,27.6236,27.8072,27.6057,27.6712,60816.284605929,0
+ESML.US,D,20200128,000000,27.8747,27.9729,27.8657,27.8945,30247.913814939,0
+ESML.US,D,20200129,000000,27.953,27.9917,27.7575,27.7773,78665.133536173,0
+ESML.US,D,20200130,000000,27.5322,27.7675,27.4192,27.7675,45636.902749771,0
+ESML.US,D,20200131,000000,27.7386,27.7386,27.1621,27.2158,37321.144993878,0
+ESML.US,D,20200203,000000,27.4092,27.5879,27.4062,27.4877,37649.663780648,0
+ESML.US,D,20200204,000000,27.9133,27.958,27.8448,27.8747,77962.748277343,0
+ESML.US,D,20200205,000000,28.1168,28.2031,27.9967,28.2031,29529.404934673,0
+ESML.US,D,20200206,000000,28.2031,28.4362,28.1118,28.1168,68541.514726708,0
+ESML.US,D,20200207,000000,28.0592,28.0592,27.7436,27.7972,53246.244341475,0
+ESML.US,D,20200210,000000,27.7188,27.9827,27.7188,27.9827,76165.97221351,0
+ESML.US,D,20200211,000000,28.1267,28.2527,28.1078,28.1366,67539.834744964,0
+ESML.US,D,20200212,000000,28.3311,28.35,28.2031,28.35,46777.648966406,0
+ESML.US,D,20200213,000000,28.3113,28.4362,28.213,28.3877,40431.99620479,0
+ESML.US,D,20200214,000000,28.5424,28.5424,28.3113,28.4075,51378.927433857,0
+ESML.US,D,20200218,000000,28.4264,28.4264,28.1545,28.2915,107066.89269662,0
+ESML.US,D,20200219,000000,28.35,28.5336,28.35,28.4452,34301.996879888,0
+ESML.US,D,20200220,000000,28.4552,28.5524,28.2081,28.4789,32493.128099976,0
+ESML.US,D,20200221,000000,28.4075,28.4075,28.0889,28.1674,18882.776154861,0
+ESML.US,D,20200224,000000,27.8657,28.0989,27.1781,27.3665,78904.972405041,0
+ESML.US,D,20200225,000000,27.3894,27.5958,26.3435,26.413,85293.957399268,0
+ESML.US,D,20200226,000000,26.4516,26.6649,26.006,26.0457,68912.358019748,0
+ESML.US,D,20200227,000000,25.7262,26.0457,25.0782,25.1259,69913.030275153,0
+ESML.US,D,20200228,000000,24.8262,24.8539,24.2556,24.8163,284908.42168893,0
+ESML.US,D,20200302,000000,24.981,25.504,24.5166,25.504,92902.291264632,0
+ESML.US,D,20200303,000000,25.618,25.7262,24.7042,24.9413,158877.12700391,0
+ESML.US,D,20200304,000000,25.2618,25.6974,25.0942,25.6974,49530.757326694,0
+ESML.US,D,20200305,000000,25.1447,25.2172,24.5741,24.7894,55019.842699494,0
+ESML.US,D,20200306,000000,24.1872,24.5642,23.809,24.3221,29122.283493401,0
+ESML.US,D,20200309,000000,22.3692,22.8634,21.9614,21.9614,46198.20632103,0
+ESML.US,D,20200310,000000,22.8435,22.8802,21.7778,22.785,142613.43160615,0
+ESML.US,D,20200311,000000,22.1062,22.3145,21.0821,21.2925,74999.02511204,0
+ESML.US,D,20200312,000000,19.7434,20.847,18.8176,19.019,104678.58127134,0
+ESML.US,D,20200313,000000,20.1404,20.6068,18.8731,20.451,208039.05649024,0
+ESML.US,D,20200316,000000,16.4539,18.9406,16.2127,17.608,678388.27149978,0
+ESML.US,D,20200317,000000,17.8868,18.6797,17.206,18.4961,403754.62757128,0
+ESML.US,D,20200318,000000,18.381,18.381,16.2574,16.9758,120449.49848895,0
+ESML.US,D,20200319,000000,16.8042,18.2401,16.2306,17.721,216604.7303784,0
+ESML.US,D,20200320,000000,17.9553,18.3026,16.9739,16.9739,385698.18701504,0
+ESML.US,D,20200323,000000,17.1227,17.2577,16.1185,16.6096,106791.78340587,0
+ESML.US,D,20200324,000000,17.6814,18.1657,17.5613,18.1657,253818.04865392,0
+ESML.US,D,20200325,000000,18.3383,19.3456,17.9056,18.7114,109524.73723936,0
+ESML.US,D,20200326,000000,18.8196,19.8189,18.8196,19.7791,179029.6383469,0
+ESML.US,D,20200327,000000,19.1877,19.5282,18.8196,19.1004,128403.48248887,0
+ESML.US,D,20200330,000000,19.3039,19.4686,18.9625,19.419,187688.02305832,0
+ESML.US,D,20200331,000000,19.3227,19.6204,19.0607,19.3803,373843.29435383,0
+ESML.US,D,20200401,000000,18.517,18.6995,18.0515,18.2152,147856.63175204,0
+ESML.US,D,20200402,000000,18.3631,18.5844,17.9493,18.3819,75583.506389114,0
+ESML.US,D,20200403,000000,18.4108,18.4108,17.5563,17.8174,61238.521942298,0
+ESML.US,D,20200406,000000,18.642,19.284,18.64,19.2374,33956.346745342,0
+ESML.US,D,20200407,000000,19.8089,20.1384,19.3078,19.3624,78588.546334349,0
+ESML.US,D,20200408,000000,19.5966,20.3716,19.4785,20.2843,156781.05621716,0
+ESML.US,D,20200409,000000,20.6534,21.2756,20.6534,21.0622,292630.62863069,0
+ESML.US,D,20200413,000000,21.1794,21.1794,20.3141,20.5085,136907.6850703,0
+ESML.US,D,20200414,000000,21.1019,21.2091,20.7616,20.9253,676021.12232762,0
+ESML.US,D,20200415,000000,20.4987,20.4987,20.0432,20.0907,57860.623251344,0
+ESML.US,D,20200416,000000,20.2763,20.2763,19.6919,20.0432,39934.179392936,0
+ESML.US,D,20200417,000000,20.6832,20.9055,20.6246,20.8588,159309.44160368,0
+ESML.US,D,20200420,000000,20.6157,20.9253,20.45,20.6157,57689.309773581,0
+ESML.US,D,20200421,000000,20.2277,20.2654,19.9062,20.0689,124399.7857409,0
+ESML.US,D,20200422,000000,20.5384,20.5384,20.2128,20.3141,86434.703615903,0
+ESML.US,D,20200423,000000,20.5085,20.8767,20.4688,20.5482,570385.20103348,0
+ESML.US,D,20200424,000000,20.8112,20.964,20.4987,20.8678,77606.01315306,0
+ESML.US,D,20200427,000000,20.9452,21.8105,20.9452,21.6924,39352.721294882,0
+ESML.US,D,20200428,000000,22.1399,22.2957,21.6924,21.9276,54752.795219452,0
+ESML.US,D,20200429,000000,22.4039,23.0936,22.384,22.9457,112157.92616521,0
+ESML.US,D,20200430,000000,22.5577,22.5676,22.2372,22.256,36589.535671196,0
+ESML.US,D,20200501,000000,21.7123,21.8502,21.1734,21.4017,51475.669162476,0
+ESML.US,D,20200504,000000,21.5495,21.5495,20.9452,21.4701,61788.740523819,0
+ESML.US,D,20200505,000000,21.6726,21.9554,21.5495,21.616,66382.964906892,0
+ESML.US,D,20200506,000000,21.8105,21.8105,21.4404,21.4404,37191.148296047,0
+ESML.US,D,20200507,000000,21.8402,21.9464,21.6805,21.7718,149643.33055248,0
+ESML.US,D,20200508,000000,22.1896,22.4813,22.1806,22.4813,58996.33083628,0
+ESML.US,D,20200511,000000,22.384,22.5289,22.0734,22.3742,76659.758120004,0
+ESML.US,D,20200512,000000,22.4039,22.4992,21.5773,21.5773,37873.37902808,0
+ESML.US,D,20200513,000000,21.5297,21.5297,20.5284,20.8211,31925.778170678,0
+ESML.US,D,20200514,000000,20.6009,20.9154,19.9747,20.9154,29250.264738553,0
+ESML.US,D,20200515,000000,20.7021,21.229,20.7021,21.2191,46537.810097537,0
+ESML.US,D,20200518,000000,21.9762,22.4902,21.9762,22.4376,29700.718412436,0
+ESML.US,D,20200519,000000,22.5001,22.5706,22.1013,22.1013,78914.041942099,0
+ESML.US,D,20200520,000000,22.5299,22.783,22.4902,22.644,33861.620469402,0
+ESML.US,D,20200521,000000,22.7632,22.8415,22.4565,22.7135,45423.264765737,0
+ESML.US,D,20200522,000000,22.5964,22.783,22.5101,22.7622,63891.865394948,0
+ESML.US,D,20200526,000000,23.5014,23.6413,23.4429,23.4766,46520.678749761,0
+ESML.US,D,20200527,000000,24.075,24.1812,23.5391,24.1563,60189.478822583,0
+ESML.US,D,20200528,000000,24.4531,24.4531,23.6562,23.7317,66256.99911442,0
+ESML.US,D,20200529,000000,23.8319,23.8319,23.3347,23.7138,83112.229873636,0
+ESML.US,D,20200601,000000,23.8021,24.1901,23.7237,24.0303,38164.611940278,0
+ESML.US,D,20200602,000000,24.2962,24.3359,24.0016,24.2586,45632.871844412,0
+ESML.US,D,20200603,000000,24.6367,25.0227,24.6367,24.9056,21306.358002041,0
+ESML.US,D,20200604,000000,24.9473,25.0951,24.7279,24.9323,1228340.8132678,0
+ESML.US,D,20200605,000000,25.7838,26.1639,25.7599,25.8036,244335.34379657,0
+ESML.US,D,20200608,000000,26.142,26.3762,26.142,26.3663,339208.74778181,0
+ESML.US,D,20200609,000000,26.1232,26.1232,25.7451,25.8136,108974.51865784,0
+ESML.US,D,20200610,000000,25.7649,25.7649,25.0852,25.0852,136637.61441124,0
+ESML.US,D,20200611,000000,24.0948,24.209,23.2007,23.2275,89577.802069687,0
+ESML.US,D,20200612,000000,24.1722,24.209,23.1134,23.8219,259184.19141327,0
+ESML.US,D,20200615,000000,23.042,24.3856,23.042,24.2298,81945.282772167,0
+ESML.US,D,20200616,000000,24.9998,25.1745,24.4154,24.7667,213892.93879805,0
+ESML.US,D,20200617,000000,24.7964,24.7964,24.3756,24.4054,111947.3113602,0
+ESML.US,D,20200618,000000,24.2,24.591,24.2,24.4054,67495.494786013,0
+ESML.US,D,20200619,000000,24.6783,24.6962,24.076,24.2397,60829.385048346,0
+ESML.US,D,20200622,000000,24.1048,24.4551,23.8656,24.4352,65198.886457647,0
+ESML.US,D,20200623,000000,24.6188,24.7865,24.5036,24.5413,109829.07059398,0
+ESML.US,D,20200624,000000,24.6387,24.6387,23.4211,23.676,393229.93367858,0
+ESML.US,D,20200625,000000,23.686,24.0065,23.4221,24.0065,44388.329814779,0
+ESML.US,D,20200626,000000,23.9469,23.9469,23.4221,23.4221,65943.596222746,0
+ESML.US,D,20200629,000000,23.5778,24.086,23.5183,24.0065,69808.226735816,0
+ESML.US,D,20200630,000000,23.8874,24.4551,23.8874,24.4154,163342.3624155,0
+ESML.US,D,20200701,000000,24.5413,24.601,24.1335,24.2497,46580.134603809,0
+ESML.US,D,20200702,000000,24.7567,24.7567,24.3102,24.3667,109815.97015155,0
+ESML.US,D,20200706,000000,24.7269,24.8629,24.5046,24.591,37503.543461379,0
+ESML.US,D,20200707,000000,24.5315,24.5612,24.1335,24.1435,66617.765144062,0
+ESML.US,D,20200708,000000,24.3171,24.3667,23.9866,24.3072,47937.541983497,0
+ESML.US,D,20200709,000000,24.5225,24.5225,23.6483,23.9271,48855.580679039,0
+ESML.US,D,20200710,000000,24.1048,24.2596,23.9469,24.2596,68195.864592163,0
+ESML.US,D,20200713,000000,24.591,24.6872,23.9073,23.9073,33141.096136457,0
+ESML.US,D,20200714,000000,23.9966,24.2685,23.7882,24.2685,31744.387429517,0
+ESML.US,D,20200715,000000,24.8252,25.1348,24.7816,25.098,62293.611420051,0
+ESML.US,D,20200716,000000,24.7865,24.9998,24.7865,24.9304,47836.769349518,0
+ESML.US,D,20200717,000000,24.9205,25.098,24.8788,25.0197,49331.227511417,0
+ESML.US,D,20200720,000000,25.1348,25.1348,24.8441,24.9503,46512.616939043,0
+ESML.US,D,20200721,000000,25.1259,25.3898,25.1259,25.2331,25021.845016822,0
+ESML.US,D,20200722,000000,25.37,25.3998,25.2331,25.3898,80846.861061803,0
+ESML.US,D,20200723,000000,25.5148,25.7094,25.1547,25.3799,55540.837217162,0
+ESML.US,D,20200724,000000,25.4285,25.4285,25.0256,25.0882,46541.841002896,0
+ESML.US,D,20200727,000000,25.3124,25.3441,25.0584,25.3441,72080.649632027,0
+ESML.US,D,20200728,000000,25.4186,25.4186,25.1348,25.1348,29544.52082977,0
+ESML.US,D,20200729,000000,25.1547,25.7114,25.1547,25.7014,201299.38272978,0
+ESML.US,D,20200730,000000,25.4573,25.632,25.3144,25.5724,64641.613791747,0
+ESML.US,D,20200731,000000,25.7203,25.7203,24.9998,25.3799,69291.263123507,0
+ESML.US,D,20200803,000000,25.7302,25.8384,25.4285,25.7838,66758.846831631,0
+ESML.US,D,20200804,000000,25.8959,25.9634,25.7203,25.9535,59516.317627608,0
+ESML.US,D,20200805,000000,26.0319,26.402,26.0319,26.3921,37439.048975634,0
+ESML.US,D,20200806,000000,26.5667,26.5667,26.2541,26.3553,478357.61623179,0
+ESML.US,D,20200807,000000,26.1381,26.5965,26.1381,26.5965,192305.42514721,0
+ESML.US,D,20200810,000000,26.8883,26.8883,26.7344,26.7731,54311.411082626,0
+ESML.US,D,20200811,000000,27.2098,27.2098,26.6352,26.6749,68406.479397178,0
+ESML.US,D,20200812,000000,27.0847,27.0847,26.6749,26.8108,104925.47422459,0
+ESML.US,D,20200813,000000,26.918,26.9369,26.7046,26.792,51485.746425874,0
+ESML.US,D,20200814,000000,26.6252,26.8595,26.5965,26.7533,57778.997417822,0
+ESML.US,D,20200817,000000,26.9865,26.9865,26.7246,26.8595,73019.850580706,0
+ESML.US,D,20200818,000000,27.0064,27.0064,26.5568,26.6064,292788.84166603,0
+ESML.US,D,20200819,000000,26.7434,26.792,26.5737,26.5965,129301.36665761,0
+ESML.US,D,20200820,000000,26.5767,26.5866,26.3355,26.5032,85570.074416368,0
+ESML.US,D,20200821,000000,26.4992,26.4992,26.2591,26.3633,87040.347146112,0
+ESML.US,D,20200824,000000,26.7246,26.7246,26.412,26.6649,74533.455543061,0
+ESML.US,D,20200825,000000,26.918,26.918,26.4605,26.7146,62515.311214804,0
+ESML.US,D,20200826,000000,26.6064,26.7344,26.5647,26.5866,71726.937686763,0
+ESML.US,D,20200827,000000,26.7821,26.8108,26.5568,26.6848,82812.93515072,0
+ESML.US,D,20200828,000000,26.9468,26.9468,26.7046,26.9081,71364.156204441,0
+ESML.US,D,20200831,000000,26.8108,26.8446,26.6252,26.6649,55328.206959468,0
+ESML.US,D,20200901,000000,26.7821,26.8685,26.538,26.8685,54504.894539865,0
+ESML.US,D,20200902,000000,27.1522,27.2803,26.7681,27.181,45320.476679079,0
+ESML.US,D,20200903,000000,27.1522,27.1522,26.1867,26.3156,87469.63856686,0
+ESML.US,D,20200904,000000,26.6352,26.6352,25.5535,26.1192,133389.71241811,0
+ESML.US,D,20200908,000000,25.9058,25.9634,25.5535,25.5535,56775.301983397,0
+ESML.US,D,20200909,000000,25.7699,26.0269,25.7193,25.9445,72664.123182762,0
+ESML.US,D,20200910,000000,26.2066,26.2313,25.6002,25.622,37933.842608467,0
+ESML.US,D,20200911,000000,25.6617,25.7203,25.3124,25.506,79769.601604575,0
+ESML.US,D,20200914,000000,25.8761,26.2164,25.8284,26.1867,47325.852095248,0
+ESML.US,D,20200915,000000,26.2958,26.4208,26.1767,26.2066,76193.180824684,0
+ESML.US,D,20200916,000000,26.4903,26.7384,26.3355,26.412,54042.348149904,0
+ESML.US,D,20200917,000000,26.402,26.402,25.9346,26.2264,97335.27943334,0
+ESML.US,D,20200918,000000,26.2264,26.3911,25.8086,26.0715,37845.162690565,0
+ESML.US,D,20200921,000000,25.8185,25.8185,25.0882,25.37,86338.969613623,0
+ESML.US,D,20200922,000000,25.3898,25.6131,25.2331,25.6131,57296.296501065,0
+ESML.US,D,20200923,000000,25.7798,25.7798,24.9681,24.9681,73528.752382296,0
+ESML.US,D,20200924,000000,25.0276,25.2717,24.6426,24.9483,71881.11981675,0
+ESML.US,D,20200925,000000,24.7835,25.3888,24.7835,25.3402,70184.108660555,0
+ESML.US,D,20200928,000000,25.8096,25.9743,25.6617,25.9128,33486.746271003,0
+ESML.US,D,20200929,000000,25.7798,25.9932,25.6419,25.7996,38804.51816604,0
+ESML.US,D,20200930,000000,25.7798,26.1787,25.7232,25.9068,68925.458462166,0
+ESML.US,D,20201001,000000,26.2284,26.2482,25.9743,26.2482,36203.576483059,0
+ESML.US,D,20201002,000000,25.8195,26.5409,25.8195,26.4635,75226.771264831,0
+ESML.US,D,20201005,000000,26.8049,27.0996,26.7861,27.0996,23344.988387423,0
+ESML.US,D,20201006,000000,27.313,27.703,26.9954,27.0401,71024.552427935,0
+ESML.US,D,20201007,000000,27.4697,27.6256,27.3616,27.5382,1427560.2488322,0
+ESML.US,D,20201008,000000,27.7764,27.8885,27.6741,27.8687,68218.034571637,0
+ESML.US,D,20201009,000000,28.211,28.211,27.952,28.0453,126937.24066448,0
+ESML.US,D,20201012,000000,28.1148,28.2895,28.0811,28.2308,66187.465996974,0
+ESML.US,D,20201013,000000,28.2507,28.2507,27.958,28.0562,123809.25810579,0
+ESML.US,D,20201014,000000,28.2308,28.2855,27.8687,27.8687,239568.79820939,0
+ESML.US,D,20201015,000000,27.5729,28.1515,27.5729,28.1148,37548.891146669,0
+ESML.US,D,20201016,000000,28.2696,28.2696,28.0463,28.0463,53347.016975454,0
+ESML.US,D,20201019,000000,28.0661,28.2537,27.7129,27.7228,96704.442744635,0
+ESML.US,D,20201020,000000,27.9977,28.0859,27.8062,27.83,54204.59209061,0
+ESML.US,D,20201021,000000,27.948,27.948,27.5779,27.5779,40044.021563973,0
+ESML.US,D,20201022,000000,27.7129,28.0364,27.5631,28.0175,48447.451511427,0
+ESML.US,D,20201023,000000,28.2408,28.2408,27.958,28.211,31057.118065785,0
+ESML.US,D,20201026,000000,27.7913,27.8786,27.3517,27.6306,75661.101317278,0
+ESML.US,D,20201027,000000,27.6166,27.7328,27.3675,27.3705,78533.12138566,0
+ESML.US,D,20201028,000000,26.8635,26.9508,26.6084,26.6282,45958.367452162,0
+ESML.US,D,20201029,000000,26.5896,27.0212,26.4536,26.9408,58123.639826027,0
+ESML.US,D,20201030,000000,26.6977,26.8585,26.3653,26.6094,476205.11277001,0
+ESML.US,D,20201102,000000,26.8635,27.0897,26.7573,27.0897,59063.848501045,0
+ESML.US,D,20201103,000000,27.4886,27.8737,27.434,27.7813,35518.322572006,0
+ESML.US,D,20201104,000000,27.6841,28.1713,27.43,27.8687,107946.63779126,0
+ESML.US,D,20201105,000000,28.2308,28.6804,28.2308,28.5802,53119.270822663,0
+ESML.US,D,20201106,000000,28.8372,28.8372,28.3192,28.3777,65469.964843048,0
+ESML.US,D,20201109,000000,29.7938,30.0588,29.1885,29.1885,60917.057239907,0
+ESML.US,D,20201110,000000,29.4901,29.7333,29.2083,29.5993,78582.49997631,0
+ESML.US,D,20201111,000000,29.9109,29.9109,29.4416,29.5993,76582.16319184,0
+ESML.US,D,20201112,000000,29.6181,29.6181,29.0099,29.1985,82518.679059504,0
+ESML.US,D,20201113,000000,29.51,29.8772,29.51,29.775,38357.087671176,0
+ESML.US,D,20201116,000000,30.4398,30.4398,30.0935,30.3803,71180.750010601,0
+ESML.US,D,20201117,000000,30.2532,30.6145,29.9794,30.5371,77013.470065267,0
+ESML.US,D,20201118,000000,30.7901,30.7901,30.2037,30.2037,41670.491876383,0
+ESML.US,D,20201119,000000,30.3317,30.4983,30.1302,30.4983,76613.402708373,0
+ESML.US,D,20201120,000000,30.6145,30.6145,30.3089,30.5173,50278.490270814,0
+ESML.US,D,20201123,000000,30.6532,31.2197,30.6532,31.0749,87531.109873587,0
+ESML.US,D,20201124,000000,31.4937,31.6902,31.3181,31.583,65926.46487497,0
+ESML.US,D,20201125,000000,31.583,31.583,31.2099,31.4251,57220.717025582,0
+ESML.US,D,20201127,000000,31.6405,31.6405,31.454,31.5919,20022.514645157,0
+ESML.US,D,20201130,000000,31.6802,31.6802,30.937,30.9668,70821.999433638,0
+ESML.US,D,20201201,000000,31.6018,31.6018,31.2595,31.4153,159125.0276835,0
+ESML.US,D,20201202,000000,31.2992,31.4441,31.1215,31.3954,83531.444030986,0
+ESML.US,D,20201203,000000,31.5632,31.8053,31.3577,31.6307,89019.521677447,0
+ESML.US,D,20201204,000000,31.8053,32.354,31.8053,32.354,55167.978471442,0
+ESML.US,D,20201207,000000,32.4999,32.4999,32.1665,32.2746,69760.863597846,0
+ESML.US,D,20201208,000000,32.3341,32.5793,32.2459,32.5694,56384.304163562,0
+ESML.US,D,20201209,000000,32.9097,32.9097,32.2359,32.4315,64535.802526069,0
+ESML.US,D,20201210,000000,32.3044,32.6954,32.2181,32.6656,57628.846193194,0
+ESML.US,D,20201211,000000,32.871,32.871,32.2746,32.49,104878.11108662,0
+ESML.US,D,20201214,000000,33.0189,33.0189,32.3729,32.4315,89357.110001275,0
+ESML.US,D,20201215,000000,32.7946,33.1271,32.5098,33.1271,59232.138799789,0
+ESML.US,D,20201216,000000,33.384,33.384,32.9018,33.0387,109279.85973879,0
+ESML.US,D,20201217,000000,33.0487,33.3741,33.0258,33.3741,85726.271999035,0
+ESML.US,D,20201218,000000,33.4992,33.5587,33.1559,33.3345,63610.709746148,0
+ESML.US,D,20201221,000000,32.8531,33.3056,32.7063,33.3056,151433.05253193,0
+ESML.US,D,20201222,000000,33.2759,33.5885,33.2759,33.5587,67286.895433678,0
+ESML.US,D,20201223,000000,33.8237,33.9517,33.7214,33.8723,50797.469335802,0
+ESML.US,D,20201224,000000,34.0301,34.0301,33.6579,33.8525,33212.644706581,0
+ESML.US,D,20201228,000000,34.2355,34.2355,33.7175,33.7175,54692.331639065,0
+ESML.US,D,20201229,000000,33.7274,33.8525,33.0387,33.2064,82875.414183787,0
+ESML.US,D,20201230,000000,33.4198,33.7274,33.2561,33.5389,54007.077728012,0
+ESML.US,D,20201231,000000,33.6579,33.6579,33.2759,33.4694,48024.206448718,0
+ESML.US,D,20210104,000000,33.8822,33.8822,32.7162,33.0487,166570.10988182,0
+ESML.US,D,20210105,000000,33.0972,33.7274,33.0972,33.5587,58485.413582009,0
+ESML.US,D,20210106,000000,34.0599,35.1166,34.0579,34.7942,130046.0764227,0
+ESML.US,D,20210107,000000,35.1861,35.3935,35.0651,35.3747,68703.758667413,0
+ESML.US,D,20210108,000000,35.6684,35.6684,34.9033,35.2854,90672.192874692,0
+ESML.US,D,20210111,000000,35.1961,35.3985,34.9232,35.3052,65652.363310549,0
+ESML.US,D,20210112,000000,35.6972,35.9125,35.5007,35.9125,99839.479387701,0
+ESML.US,D,20210113,000000,36.0406,36.0406,35.5989,35.6288,44591.890535416,0
+ESML.US,D,20210114,000000,36.0594,36.3919,35.9512,36.2569,502071.43245957,0
+ESML.US,D,20210115,000000,35.9611,36.0793,35.4034,35.7378,202692.06053135,0
+ESML.US,D,20210119,000000,36.238,36.238,35.8837,36.119,63041.34436417,0
+ESML.US,D,20210120,000000,36.4216,36.6052,36.1288,36.3342,89699.736956801,0
+ESML.US,D,20210121,000000,36.63,36.63,36.0009,36.0594,107965.78459171,0
+ESML.US,D,20210122,000000,35.9125,36.3729,35.7359,36.3342,107239.21390074,0
+ESML.US,D,20210125,000000,36.5406,36.7907,35.8302,36.2569,78795.130234004,0
+ESML.US,D,20210126,000000,36.5903,36.6627,35.9135,36.0594,81159.256227136,0
+ESML.US,D,20210127,000000,35.9909,35.9909,35.2655,35.4521,83052.774019589,0
+ESML.US,D,20210128,000000,35.8252,36.0009,35.1186,35.3935,129694.37993012,0
+ESML.US,D,20210129,000000,35.8739,35.8739,34.7525,34.8537,640462.49070203,0
+ESML.US,D,20210201,000000,35.1266,35.589,34.7952,35.5294,107361.14878784,0
+ESML.US,D,20210202,000000,35.9224,35.9711,35.5294,35.845,101232.15718929,0
+ESML.US,D,20210203,000000,36.0207,36.1239,35.5593,35.9909,112756.51561105,0
+ESML.US,D,20210204,000000,36.2658,36.6101,36.1358,36.5903,86175.717946578,0
+ESML.US,D,20210205,000000,37.012,37.0596,36.6796,37.0508,96019.188833582,0
+ESML.US,D,20210208,000000,37.5013,37.8556,37.3663,37.8556,173139.47789086,0
+ESML.US,D,20210209,000000,37.8942,38.1095,37.6917,37.9438,93332.59041172,0
+ESML.US,D,20210210,000000,38.4132,38.4132,37.5697,37.8357,72652.030466684,0
+ESML.US,D,20210211,000000,38.1284,38.3061,37.5797,37.9538,75450.486512264,0
+ESML.US,D,20210212,000000,37.9538,38.0997,37.6492,38.0897,68690.658224996,0
+ESML.US,D,20210216,000000,38.5799,38.5799,37.7741,37.9141,90196.546042313,0
+ESML.US,D,20210217,000000,37.8744,37.8744,37.2095,37.6094,78843.501098314,0
+ESML.US,D,20210218,000000,37.3643,37.3742,36.8731,37.0895,121116.61332589,0
+ESML.US,D,20210219,000000,37.541,37.8644,37.3643,37.7562,112724.26836817,0
+ESML.US,D,20210222,000000,37.6193,37.9637,37.4913,37.6293,129706.4726462,0
+ESML.US,D,20210223,000000,37.0696,37.6392,36.5208,37.531,82714.177969422,0
+ESML.US,D,20210224,000000,37.8654,38.4132,37.6144,38.4033,82773.63382347,0
+ESML.US,D,20210225,000000,38.5799,38.5799,37.012,37.1093,313463.35525303,0
+ESML.US,D,20210226,000000,37.1093,37.5261,36.5308,37.0408,152173.73139167,0
+ESML.US,D,20210301,000000,37.8357,38.2763,37.7781,38.0897,273529.17586009,0
+ESML.US,D,20210302,000000,38.2862,38.2862,37.531,37.5697,88535.813034351,0
+ESML.US,D,20210303,000000,37.7265,37.8773,37.2274,37.2274,122585.87832929,0
+ESML.US,D,20210304,000000,37.2274,37.407,35.726,36.3342,158395.43381349,0
+ESML.US,D,20210305,000000,36.8632,37.1093,35.4134,37.0993,137082.02172708,0
+ESML.US,D,20210308,000000,37.5112,37.8357,37.0895,37.3157,124734.35088571,0
+ESML.US,D,20210309,000000,37.5797,38.059,37.5797,37.7265,120226.79096786,0
+ESML.US,D,20210310,000000,38.178,38.3943,38.0302,38.2674,117886.85040688,0
+ESML.US,D,20210311,000000,38.6871,39.0115,38.56,39.0027,125377.28029049,0
+ESML.US,D,20210312,000000,39.1187,39.3063,38.9342,39.2964,126314.46578649,0
+ESML.US,D,20210315,000000,39.3163,39.601,39.1207,39.601,89606.018407201,0
+ESML.US,D,20210316,000000,39.4433,39.5018,38.7863,39.0027,89045.722562281,0
+ESML.US,D,20210317,000000,38.954,39.2666,38.5125,39.2666,104349.05475823,0
+ESML.US,D,20210318,000000,39.1882,39.3946,38.1879,38.2961,55258.673842023,0
+ESML.US,D,20210319,000000,38.2961,38.7169,38.0401,38.5025,199167.03379479,0
+ESML.US,D,20210322,000000,38.8061,38.8061,38.055,38.2376,107614.08809913,0
+ESML.US,D,20210323,000000,37.9637,37.9637,36.8156,37.022,1088499.6368224,0
+ESML.US,D,20210324,000000,37.4328,37.6193,36.4414,36.4514,334770.72098141,0
+ESML.US,D,20210325,000000,36.0683,37.3226,35.8719,37.1995,131212.01579784,0
+ESML.US,D,20210326,000000,37.6124,37.9379,37.2095,37.9379,108190.50756549,0
+ESML.US,D,20210329,000000,37.8486,37.9746,37.0031,37.0815,321626.94633161,0
+ESML.US,D,20210330,000000,37.1797,37.7097,36.9951,37.652,70479.372478112,0
+ESML.US,D,20210331,000000,37.8883,38.1622,37.7295,37.8883,162981.59638585,0
+ESML.US,D,20210401,000000,38.0053,38.5462,37.8486,38.4578,173241.25825118,0
+ESML.US,D,20210405,000000,39.0175,39.0175,38.4578,38.6544,124088.39830191,0
+ESML.US,D,20210406,000000,38.7427,38.9203,38.5918,38.6544,81940.244140469,0
+ESML.US,D,20210407,000000,38.7526,38.7526,38.1235,38.2217,145904.66583188,0
+ESML.US,D,20210408,000000,38.5025,38.5025,37.9815,38.4678,115065.21665548,0
+ESML.US,D,20210409,000000,38.5561,38.575,38.2852,38.5561,123016.17747638,0
+ESML.US,D,20210412,000000,38.7228,38.7228,38.3299,38.565,82318.141517887,0
+ESML.US,D,20210413,000000,38.6544,38.6544,38.0937,38.4777,128457.89971121,0
+ESML.US,D,20210414,000000,38.6444,39.1099,38.6444,38.7526,105744.75573883,0
+ESML.US,D,20210415,000000,39.1456,39.1456,38.6345,38.96,117623.8338322,0
+ESML.US,D,20210416,000000,39.2339,39.2339,38.9163,39.0473,73879.441148541,0
+ESML.US,D,20210419,000000,39.1356,39.1356,38.4975,38.7327,122347.04718676,0
+ESML.US,D,20210420,000000,38.7129,38.7129,37.7295,38.0153,147784.07545558,0
+ESML.US,D,20210421,000000,38.0738,38.7923,37.6898,38.7923,89477.029435708,0
+ESML.US,D,20210422,000000,39.0175,39.2151,38.4975,38.6544,92053.785686534,0
+ESML.US,D,20210423,000000,38.9302,39.4263,38.7327,39.3033,81603.66354298,0
+ESML.US,D,20210426,000000,39.6289,39.7449,39.2151,39.6666,52770.597509098,0
+ESML.US,D,20210427,000000,39.8928,39.8928,39.5097,39.7846,81876.757381062,0
+ESML.US,D,20210428,000000,39.7052,39.9523,39.5197,39.8828,147269.12729595,0
+ESML.US,D,20210429,000000,39.992,40.2868,39.4601,39.8144,102401.11974343,0
+ESML.US,D,20210430,000000,39.6666,39.6764,39.1456,39.2438,129433.37880812,0
+ESML.US,D,20210503,000000,39.6854,39.6854,39.3231,39.48,81197.549828048,0
+ESML.US,D,20210504,000000,39.3818,39.3818,38.7278,39.1554,223357.50458129,0
+ESML.US,D,20210505,000000,39.48,39.48,38.8905,39.0473,156531.1400849,0
+ESML.US,D,20210506,000000,38.95,39.1157,38.4975,39.1157,96967.459319318,0
+ESML.US,D,20210507,000000,39.2339,39.5792,39.0572,39.5792,67389.683520336,0
+ESML.US,D,20210510,000000,39.7746,39.7746,38.8409,38.8508,80198.893025322,0
+ESML.US,D,20210511,000000,38.1721,38.7626,38.044,38.5849,90581.497504111,0
+ESML.US,D,20210512,000000,38.4876,38.8409,37.3077,37.3762,100300.01032498,0
+ESML.US,D,20210513,000000,37.7592,38.2019,37.2879,37.9578,85886.50048706,0
+ESML.US,D,20210514,000000,38.3795,38.831,38.1423,38.8121,114267.09739438,0
+ESML.US,D,20210517,000000,38.7626,38.8211,38.3408,38.8211,80565.705413003,0
+ESML.US,D,20210518,000000,39.1456,39.1456,38.4678,38.4777,110518.35541038,0
+ESML.US,D,20210519,000000,38.1235,38.1522,37.5727,38.1522,94882.473522306,0
+ESML.US,D,20210520,000000,38.1235,38.448,37.8981,38.3696,88632.55476297,0
+ESML.US,D,20210521,000000,38.565,38.8022,38.3844,38.4578,88510.619875857,0
+ESML.US,D,20210524,000000,38.6246,38.831,38.448,38.6831,63062.506617306,0
+ESML.US,D,20210525,000000,38.9401,39.0572,38.3408,38.3696,148321.19359469,0
+ESML.US,D,20210526,000000,38.7626,38.9699,38.2911,38.9103,1250412.0355617,0
+ESML.US,D,20210527,000000,38.9203,39.5097,38.9203,39.2438,334004.84896317,0
+ESML.US,D,20210528,000000,39.342,39.3569,39.1019,39.2151,114265.0819417,0
+ESML.US,D,20210601,000000,39.4016,39.6387,39.2736,39.599,171854.62680764,0
+ESML.US,D,20210602,000000,39.6089,39.6189,39.4303,39.599,76411.857440417,0
+ESML.US,D,20210603,000000,39.4899,39.4899,38.96,39.2835,116315.80504316,0
+ESML.US,D,20210604,000000,39.3718,39.8928,39.2537,39.4403,76732.314416468,0
+ESML.US,D,20210607,000000,39.4215,39.8541,39.4215,39.8343,111974.51997137,0
+ESML.US,D,20210608,000000,39.8243,40.3056,39.7449,40.2381,109536.82995544,0
+ESML.US,D,20210609,000000,40.2183,40.3056,39.9325,39.9722,97477.368847249,0
+ESML.US,D,20210610,000000,40.0009,40.375,39.6754,39.7945,114394.0709132,0
+ESML.US,D,20210611,000000,40.0506,40.1686,39.8778,40.1686,88630.53931029,0
+ESML.US,D,20210614,000000,40.1191,40.2907,39.8045,39.9424,73181.086795071,0
+ESML.US,D,20210615,000000,39.8541,39.9027,39.5732,39.8343,73992.306498596,0
+ESML.US,D,20210616,000000,39.6656,39.864,39.3808,39.7151,234993.72062677,0
+ESML.US,D,20210617,000000,39.4988,39.7251,38.8091,39.1842,128825.71982523,0
+ESML.US,D,20210618,000000,38.7903,38.8776,38.2981,38.435,172054.15662292,0
+ESML.US,D,20210621,000000,38.6127,39.3321,38.6127,39.2626,122447.81982074,0
+ESML.US,D,20210622,000000,39.1346,39.4393,38.968,39.3708,188539.55181544,0
+ESML.US,D,20210623,000000,39.3609,39.6467,39.3609,39.469,118053.12525294,0
+ESML.US,D,20210624,000000,39.6656,39.9225,39.5682,39.9225,400253.78626688,0
+ESML.US,D,20210625,000000,39.9325,40.2778,39.9325,40.1786,118875.42994621,0
+ESML.US,D,20210628,000000,40.3552,40.3552,39.6199,39.8441,72817.29758641,0
+ESML.US,D,20210629,000000,39.864,40.0307,39.6377,39.7151,88500.542612459,0
+ESML.US,D,20210630,000000,39.5385,39.8343,39.5385,39.7548,126704.45587999,0
+ESML.US,D,20210701,000000,39.8343,40.1389,39.8343,40.0794,120023.23024722,0
+ESML.US,D,20210702,000000,40.1191,40.1191,39.7379,39.8343,86598.963009288,0
+ESML.US,D,20210706,000000,39.7846,39.8343,39.0453,39.341,119451.84941257,0
+ESML.US,D,20210707,000000,39.2239,39.4641,38.7704,39.1049,108349.72832718,0
+ESML.US,D,20210708,000000,38.3864,39.0453,38.1393,38.7209,107238.20617439,0
+ESML.US,D,20210709,000000,39.0354,39.5385,39.0255,39.5385,107942.6068859,0
+ESML.US,D,20210712,000000,39.3808,39.6377,39.3321,39.6179,103790.77436599,0
+ESML.US,D,20210713,000000,39.3708,39.3708,38.9183,38.958,141124.01207595,0
+ESML.US,D,20210714,000000,39.0949,39.2776,38.4053,38.4648,96761.883146003,0
+ESML.US,D,20210715,000000,38.1691,38.4548,37.8634,38.1889,124438.07934182,0
+ESML.US,D,20210716,000000,38.6325,38.6911,37.6779,37.7552,111309.42058712,0
+ESML.US,D,20210719,000000,37.0963,37.4824,36.7024,37.0865,139322.19738042,0
+ESML.US,D,20210720,000000,37.3326,38.3716,37.2929,38.2386,101816.63846636,0
+ESML.US,D,20210721,000000,38.4548,38.8925,38.4548,38.8191,78595.600418727,0
+ESML.US,D,20210722,000000,38.8538,38.8538,38.1294,38.3279,89843.841823389,0
+ESML.US,D,20210723,000000,38.7407,38.7407,38.179,38.6027,323390.46742623,0
+ESML.US,D,20210726,000000,38.8002,39.0057,38.5243,38.6911,135807.24790725,0
+ESML.US,D,20210727,000000,38.6911,38.6911,38.048,38.3616,101160.60861916,0
+ESML.US,D,20210728,000000,38.6027,39.0354,38.2634,38.8101,94103.501061655,0
+ESML.US,D,20210729,000000,39.1049,39.4006,39.0503,39.1147,82862.31374137,0
+ESML.US,D,20210730,000000,38.958,39.3906,38.8488,38.9778,98560.674662516,0
+ESML.US,D,20210802,000000,39.2329,39.5008,38.7407,38.7704,88630.53931029,0
+ESML.US,D,20210803,000000,38.958,38.9878,38.4053,38.9878,103464.2710319,0
+ESML.US,D,20210804,000000,38.7903,38.959,38.5145,38.5442,136829.08241579,0
+ESML.US,D,20210805,000000,38.7209,39.1366,38.7209,39.0751,118816.9818185,0
+ESML.US,D,20210806,000000,39.2825,39.3867,39.0652,39.2428,103905.65516872,0
+ESML.US,D,20210809,000000,39.0552,39.3123,38.8836,39.0354,91264.735962485,0
+ESML.US,D,20210810,000000,39.1744,39.2428,38.9283,39.1346,101457.88788939,0
+ESML.US,D,20210811,000000,39.2825,39.3708,38.8985,39.3708,93867.693098144,0
+ESML.US,D,20210812,000000,39.4492,39.4492,39.0622,39.2924,97751.47041167,0
+ESML.US,D,20210813,000000,39.3906,39.3906,38.9878,39.0453,159759.89527756,0
+ESML.US,D,20210816,000000,38.9183,38.9183,38.5323,38.7704,80016.494557822,0
+ESML.US,D,20210817,000000,38.5145,38.5145,37.9061,38.3081,79926.806913581,0
+ESML.US,D,20210818,000000,38.3081,38.4946,37.9438,37.9637,119233.17279684,0
+ESML.US,D,20210819,000000,37.6482,37.8585,37.3077,37.5053,111662.12480604,0
+ESML.US,D,20210820,000000,37.5498,38.1145,37.5498,38.0907,103859.2997571,0
+ESML.US,D,20210823,000000,38.435,38.6772,38.4053,38.6424,118285.91003743,0
+ESML.US,D,20210824,000000,38.7506,39.1049,38.7506,39.0453,92051.770233855,0
+ESML.US,D,20210825,000000,39.1247,39.4582,39.0215,39.2726,80161.607150751,0
+ESML.US,D,20210826,000000,39.2239,39.3023,38.8061,38.8786,65006.410726748,0
+ESML.US,D,20210827,000000,39.0652,39.9126,38.965,39.7945,91912.703998965,0
+ESML.US,D,20210830,000000,39.8144,39.8928,39.5941,39.6754,105909.01513222,0
+ESML.US,D,20210831,000000,39.7151,39.7568,39.469,39.6656,75935.202881699,0
+ESML.US,D,20210901,000000,39.8441,39.9642,39.468,39.864,82974.171365086,0
+ESML.US,D,20210902,000000,40.0506,40.2679,39.9126,40.1389,78712.496674142,0
+ESML.US,D,20210903,000000,40.1686,40.1686,39.8778,39.992,83757.174731098,0
+ESML.US,D,20210907,000000,39.9424,40.0595,39.608,39.608,80179.746224867,0
+ESML.US,D,20210908,000000,39.7052,39.7052,39.1396,39.3221,72867.683903399,0
+ESML.US,D,20210909,000000,39.2041,39.6566,39.2041,39.2726,55815.946507923,0
+ESML.US,D,20210910,000000,39.6467,39.6467,38.9083,38.9083,123922.12345584,0
+ESML.US,D,20210913,000000,39.1446,39.2428,38.7903,39.1942,258390.10305752,0
+ESML.US,D,20210914,000000,39.5286,39.5286,38.6127,38.7209,138615.78121623,0
+ESML.US,D,20210915,000000,38.9283,39.2239,38.7019,39.1446,76730.298963789,0
+ESML.US,D,20210916,000000,39.1942,39.3221,38.9074,39.1147,106779.69068979,0
+ESML.US,D,20210917,000000,39.2825,39.351,38.8141,39.0552,84996.678129031,0
+ESML.US,D,20210920,000000,38.4053,38.4748,37.8149,38.3378,80143.468076635,0
+ESML.US,D,20210921,000000,38.7506,38.7506,38.061,38.2981,87755.832847359,0
+ESML.US,D,20210922,000000,38.6226,39.1545,38.6226,38.8786,91368.531775482,0
+ESML.US,D,20210923,000000,39.1644,39.6566,39.0552,39.4988,173641.32560808,0
+ESML.US,D,20210924,000000,39.4006,39.5385,39.2418,39.3708,77482.062813266,0
+ESML.US,D,20210927,000000,39.5782,40.0327,39.5286,39.8451,82781.695634187,0
+ESML.US,D,20210928,000000,39.736,39.736,39.0047,39.084,86790.431013846,0
+ESML.US,D,20210929,000000,39.1436,39.3211,38.9758,39.0642,145600.33247727,0
+ESML.US,D,20210930,000000,39.2815,39.3311,38.5015,38.5313,131593.94408062,0
+ESML.US,D,20211001,000000,38.7784,39.3321,38.3536,39.1734,95069.910621506,0
+ESML.US,D,20211004,000000,39.1634,39.2914,38.6594,38.8568,165665.17162869,0
+ESML.US,D,20211005,000000,38.9113,39.3261,38.8081,38.9947,76035.975515678,0
+ESML.US,D,20211006,000000,38.6395,38.8806,38.2941,38.8667,85326.204642141,0
+ESML.US,D,20211007,000000,39.1237,39.6864,39.1237,39.4205,70790.759917104,0
+ESML.US,D,20211008,000000,39.5187,39.5435,39.1634,39.1932,70512.627447325,0
+ESML.US,D,20211011,000000,39.1337,39.4889,38.9461,38.9461,55107.514891055,0
+ESML.US,D,20211012,000000,38.956,39.3013,38.7883,39.1832,103089.3968335,0
+ESML.US,D,20211013,000000,39.3113,39.341,38.9798,39.3113,105632.89811512,0
+ESML.US,D,20211014,000000,39.6666,39.9434,39.6467,39.9235,110555.64128496,0
+ESML.US,D,20211015,000000,40.2203,40.3285,39.8153,39.8451,131345.03567469,0
+ESML.US,D,20211018,000000,39.7658,39.9285,39.5782,39.8838,90817.30546762,0
+ESML.US,D,20211019,000000,40.0814,40.1419,39.8055,40.0327,140066.90714552,0
+ESML.US,D,20211020,000000,39.9533,40.3681,39.9533,40.2798,72818.305312749,0
+ESML.US,D,20211021,000000,40.2798,40.4752,40.1409,40.4277,144809.26730054,0
+ESML.US,D,20211022,000000,40.4177,40.5656,40.1736,40.4177,116433.70902491,0
+ESML.US,D,20211025,000000,40.4375,40.773,40.4127,40.6846,81957.375488245,0
+ESML.US,D,20211026,000000,40.9208,40.9208,40.3641,40.378,91001.719387801,0
+ESML.US,D,20211027,000000,40.2401,40.253,39.6377,39.6467,100454.19245497,0
+ESML.US,D,20211028,000000,39.7558,40.3483,39.7558,40.3483,89432.689476758,0
+ESML.US,D,20211029,000000,40.2897,40.4277,40.1071,40.25,103710.1562588,0
+ESML.US,D,20211101,000000,40.506,41.2573,40.506,41.2573,306426.40222232,0
+ESML.US,D,20211102,000000,41.1878,41.2731,40.9902,41.2473,86278.506033236,0
+ESML.US,D,20211103,000000,41.1878,42.0084,41.1778,41.8894,95286.57178456,0
+ESML.US,D,20211104,000000,41.929,42.1355,41.6521,41.7703,273701.49706419,0
+ESML.US,D,20211105,000000,42.1066,42.4729,41.805,42.2545,112442.10499303,0
+ESML.US,D,20211108,000000,42.4431,42.5214,42.195,42.2942,160753.51344859,0
+ESML.US,D,20211109,000000,42.1751,42.3339,41.9519,42.2248,125193.87409665,0
+ESML.US,D,20211110,000000,41.929,42.2347,41.415,41.5837,101901.2874789,0
+ESML.US,D,20211111,000000,41.8397,41.9251,41.6323,41.8199,127562.03099515,0
+ESML.US,D,20211112,000000,41.8595,41.934,41.7505,41.8794,93803.198612398,0
+ESML.US,D,20211115,000000,42.1066,42.1066,41.6918,41.8298,102727.62307752,0
+ESML.US,D,20211116,000000,41.7117,42.0174,41.6521,41.929,98930.510229217,0
+ESML.US,D,20211117,000000,41.8595,41.929,41.287,41.4447,150539.19926855,0
+ESML.US,D,20211118,000000,41.7206,41.7206,41.0102,41.287,149459.92435863,0
+ESML.US,D,20211119,000000,40.9407,41.5539,40.773,40.9506,103773.64301821,0
+ESML.US,D,20211122,000000,41.287,41.418,40.8722,40.9109,85168.999333135,0
+ESML.US,D,20211123,000000,40.8722,41.0499,40.4674,40.8623,114415.23316633,0
+ESML.US,D,20211124,000000,40.773,40.9555,40.3979,40.9208,82885.491447185,0
+ESML.US,D,20211126,000000,40.1309,40.1309,39.0542,39.4889,202030.99205245,0
+ESML.US,D,20211129,000000,40.1904,40.1904,39.3013,39.5682,86903.296363902,0
+ESML.US,D,20211130,000000,39.3906,39.3906,38.2941,38.6295,195063.57213919,0
+ESML.US,D,20211201,000000,39.3013,39.5574,37.7999,37.8198,147368.89220358,0
+ESML.US,D,20211202,000000,38.1552,38.9362,38.1055,38.7983,116284.56552663,0
+ESML.US,D,20211203,000000,39.2031,39.2031,37.8594,38.175,138025.25358111,0
+ESML.US,D,20211206,000000,38.5512,39.2131,38.1254,38.9758,145568.0852344,0
+ESML.US,D,20211207,000000,39.6179,40.0754,39.4889,39.7756,81979.54546772,0
+ESML.US,D,20211208,000000,39.9732,40.1161,39.6616,40.0227,94131.717399168,0
+ESML.US,D,20211209,000000,40.0029,40.0029,39.2517,39.3013,115797.83370451,0
+ESML.US,D,20211210,000000,39.5087,39.6437,38.966,39.2131,111613.75394173,0
+ESML.US,D,20211213,000000,39.3311,39.3311,38.5095,38.7377,154723.27903132,0
+ESML.US,D,20211214,000000,38.6385,39.0145,38.2961,38.4598,325180.18940569,0
+ESML.US,D,20211215,000000,38.4003,39.0344,37.9359,38.9352,208636.63820974,0
+ESML.US,D,20211216,000000,39.3708,39.3708,38.183,38.3616,128980.90968156,0
+ESML.US,D,20211217,000000,38.3119,38.8359,37.9061,38.5293,121107.54378883,0
+ESML.US,D,20211220,000000,38.0837,38.0837,37.3216,37.8565,600866.90735926,0
+ESML.US,D,20211221,000000,38.1532,38.965,38.1532,38.955,440917.55952981,0
+ESML.US,D,20211222,000000,39.0047,39.3261,38.9203,39.3113,373432.1420072,0
+ESML.US,D,20211223,000000,39.5395,39.7271,39.3936,39.599,263352.14755462,0
+ESML.US,D,20211227,000000,39.737,40.0129,39.4403,40.0049,119884.16401233,0
+ESML.US,D,20211228,000000,40.0932,40.2718,39.8461,39.866,235023.95241697,0
+ESML.US,D,20211229,000000,39.9652,40.0595,39.608,39.995,177455.56980416,0
+ESML.US,D,20211230,000000,40.0932,40.3313,39.9156,39.9752,93061.512026318,0
+ESML.US,D,20211231,000000,40.0545,40.2421,39.8263,39.9156,107738.03843892,0
+ESML.US,D,20220103,000000,40.0247,40.4912,40,40.2718,91697.050562251,0
+ESML.US,D,20220104,000000,40.6381,40.7075,40.2271,40.4207,106228.46438192,0
+ESML.US,D,20220105,000000,40.4991,40.6092,39.2616,39.2616,99291.276258859,0
+ESML.US,D,20220106,000000,39.5494,39.7668,39.0344,39.5097,117827.39455284,0
+ESML.US,D,20220107,000000,39.5594,39.8461,39.0939,39.1337,83943.604103958,0
+ESML.US,D,20220110,000000,39.0542,39.0542,38.2723,38.9947,104798.50070578,0
+ESML.US,D,20220111,000000,39.1535,39.47,38.7079,39.4105,141783.06510217,0
+ESML.US,D,20220112,000000,39.7668,39.7876,39.0106,39.2616,96088.721951028,0
+ESML.US,D,20220113,000000,39.5097,39.607,38.9451,38.9848,289576.2100948,0
+ESML.US,D,20220114,000000,38.7674,39.0096,38.3536,38.9947,120739.7236748,0
+ESML.US,D,20220118,000000,38.7576,38.7576,37.926,37.9756,125115.27144215,0
+ESML.US,D,20220119,000000,38.2524,38.2624,37.4011,37.4408,177717.57865251,0
+ESML.US,D,20220120,000000,37.658,38.1462,36.6885,36.7282,178310.12174029,0
+ESML.US,D,20220121,000000,36.629,37.0646,36.0941,36.1239,247514.72039859,0
+ESML.US,D,20220124,000000,35.5593,36.8899,35.0154,36.8463,4490124.2367202,0
+ESML.US,D,20220125,000000,36.3611,36.7769,35.6288,36.3124,160555.99908599,0
+ESML.US,D,20220126,000000,36.7183,37.1619,35.5791,35.8867,115240.56103861,0
+ESML.US,D,20220127,000000,36.2827,36.5288,35.0452,35.213,519525.25266461,0
+ESML.US,D,20220128,000000,35.3122,35.8769,34.7178,35.8569,283565.122478,0
+ESML.US,D,20220131,000000,35.718,36.8662,35.718,36.8662,214792.83841947,0
+ESML.US,D,20220201,000000,36.8463,37.3117,36.5198,37.2919,311010.549342,0
+ESML.US,D,20220202,000000,37.4408,37.4408,36.7769,37.0745,174712.53870727,0
+ESML.US,D,20220203,000000,36.7183,36.9843,36.3621,36.4306,226123.713384,0
+ESML.US,D,20220204,000000,36.3512,36.8463,36.0614,36.5992,247120.69939973,0
+ESML.US,D,20220207,000000,36.629,36.9753,36.5129,36.6985,157164.99995262,0
+ESML.US,D,20220208,000000,36.7967,37.3713,36.7382,37.3514,108813.28244347,0
+ESML.US,D,20220209,000000,37.6183,38.0043,37.6183,38.0043,184232.52943921,0
+ESML.US,D,20220210,000000,37.4903,38.3983,37.2591,37.4705,136004.76226985,0
+ESML.US,D,20220211,000000,37.6183,37.8664,36.7669,37.1143,120204.62098838,0
+ESML.US,D,20220214,000000,36.9456,37.3414,36.629,36.8225,189529.1390811,0
+ESML.US,D,20220215,000000,37.3414,37.8168,37.2919,37.7672,157362.51431522,0
+ESML.US,D,20220216,000000,37.668,37.9945,37.5161,37.8764,256668.90646917,0
+ESML.US,D,20220217,000000,37.6283,37.6283,36.9059,36.9554,97551.940596393,0
+ESML.US,D,20220218,000000,36.9456,37.2482,36.5298,36.6588,170505.28123867,0
+ESML.US,D,20220222,000000,36.4702,36.8364,35.9453,36.1338,173520.39844731,0
+ESML.US,D,20220223,000000,36.371,36.629,35.4114,35.4908,228483.80847177,0
+ESML.US,D,20220224,000000,34.6196,36.3025,34.5798,36.2132,288352.8303183,0
+ESML.US,D,20220225,000000,36.4603,37.1638,36.1835,37.1341,181938.94428985,0
+ESML.US,D,20220228,000000,36.8364,37.4804,36.8334,37.3018,119944.62759272,0
+ESML.US,D,20220301,000000,37.3216,37.3366,36.3025,36.5298,137214.03387759,0
+ESML.US,D,20220302,000000,36.9257,37.5985,36.8612,37.4408,301751.55973206,0
+ESML.US,D,20220303,000000,37.5687,37.5687,36.8047,37.0348,154778.70398002,0
+ESML.US,D,20220304,000000,36.8066,36.8761,36.1239,36.3809,105383.98970919,0
+ESML.US,D,20220307,000000,36.5198,36.5893,35.2477,35.2923,132118.96950364,0
+ESML.US,D,20220308,000000,35.3817,36.2261,35.1931,35.461,186544.25366266,0
+ESML.US,D,20220309,000000,36.1041,36.6191,36.0643,36.4306,162050.45724789,0
+ESML.US,D,20220310,000000,35.8371,36.4504,35.8371,36.3909,127732.33674657,0
+ESML.US,D,20220311,000000,36.5496,36.7282,35.8867,35.9066,323118.38131449,0
+ESML.US,D,20220314,000000,36.1041,36.114,35.1931,35.337,153283.23809177,0
+ESML.US,D,20220315,000000,35.5394,35.9066,35.3905,35.8769,174941.2925864,0
+ESML.US,D,20220316,000000,36.2926,37.015,36.0495,36.9951,121228.4709496,0
+ESML.US,D,20220317,000000,36.8066,37.543,36.6925,37.5102,256154.96603589,0
+ESML.US,D,20220318,000000,37.1827,37.9558,37.1827,37.9161,137458.91137815,0
+ESML.US,D,20220321,000000,37.8565,38.0867,37.4209,37.6779,126773.98899743,0
+ESML.US,D,20220322,000000,37.7771,38.2624,37.7771,38.044,112094.43940581,0
+ESML.US,D,20220323,000000,38.0837,38.0837,37.3504,37.3614,81569.400847428,0
+ESML.US,D,20220324,000000,37.7484,37.7781,37.3117,37.7582,84232.821563476,0
+ESML.US,D,20220325,000000,37.9468,37.9568,37.6492,37.927,180548.28194096,0
+ESML.US,D,20220328,000000,37.9369,37.9369,37.3814,37.8873,187444.15328409,0
+ESML.US,D,20220329,000000,38.1652,38.9292,38.1652,38.83,125117.28689483,0
+ESML.US,D,20220330,000000,38.8498,38.8498,38.0164,38.2247,202344.39494413,0
+ESML.US,D,20220331,000000,38.2346,38.443,37.7484,37.7484,133042.04683089,0
+ESML.US,D,20220401,000000,37.9171,38.1304,37.7285,38.0758,91152.878338768,0
+ESML.US,D,20220404,000000,38.2644,38.2644,37.9468,38.1254,71711.821791667,0
+ESML.US,D,20220405,000000,38.0957,38.3673,37.2819,37.3414,105441.43011056,0
+ESML.US,D,20220406,000000,37.0636,37.0686,36.5823,36.8454,177292.31813711,0
+ESML.US,D,20220407,000000,36.8652,36.8949,36.2499,36.7163,163188.1802855,0
+ESML.US,D,20220408,000000,36.756,36.947,36.4527,36.5873,121816.98313203,0
+ESML.US,D,20220411,000000,36.5129,36.8652,36.3392,36.3889,108923.12461451,0
+ESML.US,D,20220412,000000,36.8156,37.1827,36.3392,36.4484,86894.226826843,0
+ESML.US,D,20220413,000000,36.4781,37.1827,36.4781,37.1232,120726.62323239,0
+ESML.US,D,20220414,000000,37.0636,37.3018,36.8056,36.8156,129004.08738737,0
+ESML.US,D,20220418,000000,36.8255,36.876,36.4385,36.627,168612.77117256,0
+ESML.US,D,20220419,000000,36.6865,37.5003,36.627,37.4308,151100.5028398,0
+ESML.US,D,20220420,000000,37.5895,37.8277,37.5003,37.5995,134250.31071229,0
+ESML.US,D,20220421,000000,37.8972,37.8972,36.6271,36.7659,82401.782804089,0
+ESML.US,D,20220422,000000,36.5278,36.6072,35.7637,35.8133,112340.32463271,0
+ESML.US,D,20220425,000000,35.5454,36.0362,35.1593,36.0018,282748.86414276,0
+ESML.US,D,20220426,000000,35.714,36.0713,34.9004,34.9102,170132.42249295,0
+ESML.US,D,20220427,000000,34.9996,35.2873,34.6771,34.8507,561884.02163107,0
+ESML.US,D,20220428,000000,35.1583,35.6248,34.4539,35.4461,327425.40369072,0
+ESML.US,D,20220429,000000,35.2873,35.6545,34.4042,34.4538,159869.7374486,0
+ESML.US,D,20220502,000000,34.5431,34.9102,33.9477,34.7515,143902.31359473,0
+ESML.US,D,20220503,000000,34.7515,35.2378,34.6714,35.0889,187796.85750302,0
+ESML.US,D,20220504,000000,35.198,36.0713,34.6473,35.9819,220117.66439889,0
+ESML.US,D,20220505,000000,35.6248,35.6248,34.2355,34.6225,110301.69424734,0
+ESML.US,D,20220506,000000,34.434,34.434,33.6599,34.0172,213420.31514469,0
+ESML.US,D,20220509,000000,33.4615,33.6699,32.4423,32.5932,238892.6138354,0
+ESML.US,D,20220510,000000,33.1142,33.2375,31.9035,32.5237,309717.63644805,0
+ESML.US,D,20220511,000000,32.5485,33.2134,31.7899,31.8142,164720.93204832,0
+ESML.US,D,20220512,000000,31.6802,32.4493,31.5016,32.1714,386421.73452701,0
+ESML.US,D,20220513,000000,32.608,33.4148,32.608,33.1786,147936.24213288,0
+ESML.US,D,20220516,000000,33.134,33.2729,32.8511,32.9653,193832.13055198,0
+ESML.US,D,20220517,000000,33.521,33.9974,33.3423,33.9974,114825.37778662,0
+ESML.US,D,20220518,000000,33.5309,33.6731,32.5783,32.7768,717823.62635452,0
+ESML.US,D,20220519,000000,32.4295,33.1737,32.4295,32.7768,305080.07983237,0
+ESML.US,D,20220520,000000,33.2134,33.2134,31.963,32.6775,172241.59372212,0
+ESML.US,D,20220523,000000,32.9852,33.2124,32.5783,33.0347,242209.04121963,0
+ESML.US,D,20220524,000000,32.8065,32.8065,32.0027,32.5485,166145.85709277,0
+ESML.US,D,20220525,000000,32.5187,33.3886,32.5104,33.2034,104146.50176393,0
+ESML.US,D,20220526,000000,33.4218,34.1363,33.4218,33.9899,105241.90029528,0
+ESML.US,D,20220527,000000,34.1661,34.8011,34.1363,34.8011,114966.45947419,0
+ESML.US,D,20220531,000000,34.692,34.692,34.2851,34.4439,136414.90689014,0
+ESML.US,D,20220601,000000,34.5332,34.5531,33.7332,34.1661,113409.52227922,0
+ESML.US,D,20220602,000000,34.2355,34.9996,34.0767,34.9897,142214.3719756,0
+ESML.US,D,20220603,000000,34.7168,34.8408,34.4687,34.6621,233699.80000649,0
+ESML.US,D,20220606,000000,34.9996,35.0294,34.7066,34.8269,105226.78440019,0
+ESML.US,D,20220607,000000,34.5034,35.2873,34.5034,35.2675,98518.350156245,0
+ESML.US,D,20220608,000000,35.1683,35.2477,34.6324,34.7813,153678.26681697,0
+ESML.US,D,20220609,000000,34.622,34.622,33.9851,33.9851,141450.89780387,0
+ESML.US,D,20220610,000000,33.4477,33.5872,32.8905,33.0397,104114.64553915,0
+ESML.US,D,20220613,000000,32.1043,32.2169,31.2882,31.4375,156214.17206034,0
+ESML.US,D,20220614,000000,31.6564,31.6564,31.004,31.2683,173905.58279811,0
+ESML.US,D,20220615,000000,31.6962,32.1441,31.2186,31.7559,250827.94922929,0
+ESML.US,D,20220616,000000,30.9499,30.9907,30.0371,30.1935,316267.88066669,0
+ESML.US,D,20220617,000000,30.3428,30.9001,30.2881,30.6115,120427.40039073,0
+ESML.US,D,20220621,000000,31.0195,31.3877,30.8735,31.0593,338702.18920534,0
+ESML.US,D,20220622,000000,30.4722,31.2484,30.4722,31.0096,197798.93532128,0
+ESML.US,D,20220623,000000,31.1091,31.4126,30.8105,31.3479,279182.84120921,0
+ESML.US,D,20220624,000000,31.5669,32.3929,31.5669,32.3829,224887.71475266,0
+ESML.US,D,20220627,000000,32.5919,32.7113,32.2137,32.4726,141778.47930453,0
+ESML.US,D,20220628,000000,32.7909,32.9401,31.9152,31.945,136730.10673003,0
+ESML.US,D,20220629,000000,32.0147,32.0147,31.3877,31.6266,360132.65136623,0
+ESML.US,D,20220630,000000,31.2086,31.6763,30.8802,31.3479,195012.48286326,0
+ESML.US,D,20220701,000000,31.2285,31.7958,31.0494,31.7263,199104.23706775,0
+ESML.US,D,20220705,000000,31.2285,31.8853,30.8307,31.8853,110874.27975663,0
+ESML.US,D,20220706,000000,31.945,32.0047,31.3181,31.6365,120204.3234179,0
+ESML.US,D,20220707,000000,31.9848,32.4725,31.9848,32.4168,150983.9214134,0
+ESML.US,D,20220708,000000,32.3431,32.5869,32.063,32.373,73764.119018432,0
+ESML.US,D,20220711,000000,32.0943,32.0943,31.736,31.7858,111287.27361175,0
+ESML.US,D,20220712,000000,31.7659,32.0844,31.5569,31.6962,961335.14167693,0
+ESML.US,D,20220713,000000,31.1389,31.8056,31.1389,31.6664,275808.55078223,0
+ESML.US,D,20220714,000000,31.1588,31.3737,30.8901,31.2882,195605.34508837,0
+ESML.US,D,20220715,000000,31.6266,31.9351,31.3798,31.9251,117937.37904527,0
+ESML.US,D,20220718,000000,32.2635,32.4612,31.7758,31.8555,144554.88325025,0
+ESML.US,D,20220719,000000,32.2436,32.9996,32.2436,32.9701,132632.32341817,0
+ESML.US,D,20220720,000000,32.8805,33.4974,32.8805,33.4378,251219.8412086,0
+ESML.US,D,20220721,000000,33.3681,33.6368,33.0406,33.6269,185721.62839993,0
+ESML.US,D,20220722,000000,33.6667,33.7301,33.0049,33.1989,83368.487065214,0
+ESML.US,D,20220725,000000,33.3582,33.4377,33.0497,33.388,97863.466043539,0
+ESML.US,D,20220726,000000,33.2487,33.2587,33.0063,33.0795,77185.637453177,0
+ESML.US,D,20220727,000000,33.2885,33.9055,33.2219,33.7861,136798.4366136,0
+ESML.US,D,20220728,000000,33.9354,34.3235,33.5806,34.2737,100513.25873441,0
+ESML.US,D,20220729,000000,34.3932,34.7017,34.2289,34.632,110930.55142546,0
+ESML.US,D,20220801,000000,34.3334,34.7514,34.234,34.6121,112020.81500892,0
+ESML.US,D,20220802,000000,34.4728,34.7909,34.3435,34.4429,160833.47316005,0
+ESML.US,D,20220803,000000,34.7415,34.9206,34.5275,34.841,124485.99450466,0
+ESML.US,D,20220804,000000,34.9206,34.9206,34.622,34.7066,92829.161386249,0
+ESML.US,D,20220805,000000,34.3185,35.0085,34.3185,35.0085,138736.79463434,0
+ESML.US,D,20220808,000000,35.2689,35.6566,35.2142,35.2903,107024.69469833,0
+ESML.US,D,20220809,000000,35.1893,35.2051,34.6724,34.7813,198866.08732647,0
+ESML.US,D,20220810,000000,35.4779,35.7864,35.3817,35.7366,182745.25905963,0
+ESML.US,D,20220811,000000,36.0949,36.3238,35.8262,35.8959,166336.03849006,0
+ESML.US,D,20220812,000000,36.1447,36.5178,35.9755,36.5178,76326.489652382,0
+ESML.US,D,20220815,000000,36.3039,36.6323,36.1646,36.5726,151757.65685973,0
+ESML.US,D,20220816,000000,36.5626,36.8801,36.3475,36.692,124241.81565602,0
+ESML.US,D,20220817,000000,36.3636,36.3789,35.9158,36.1546,121303.63066242,0
+ESML.US,D,20220818,000000,36.284,36.4532,36.1148,36.3785,92483.492563473,0
+ESML.US,D,20220819,000000,36.0352,36.0738,35.5882,35.7366,122419.01552661,0
+ESML.US,D,20220822,000000,35.2888,35.2888,34.8808,34.9803,102618.42205917,0
+ESML.US,D,20220823,000000,35.0898,35.3785,34.9206,35.0301,92473.444051183,0
+ESML.US,D,20220824,000000,35.0301,35.3983,35.0102,35.2092,93123.582796346,0
+ESML.US,D,20220825,000000,35.4779,35.7764,35.416,35.7764,85495.757117007,0
+ESML.US,D,20220826,000000,35.8561,35.9348,34.6319,34.6419,131838.49094726,0
+ESML.US,D,20220829,000000,34.3633,34.6519,34.2837,34.3732,162681.39457018,0
+ESML.US,D,20220830,000000,34.5723,34.5723,33.7562,33.8657,96535.052718801,0
+ESML.US,D,20220831,000000,33.9951,34.103,33.6517,33.7164,130313.12678164,0
+ESML.US,D,20220901,000000,33.4278,33.4863,32.9316,33.3582,122280.34605701,0
+ESML.US,D,20220902,000000,33.7463,33.8657,33.0497,33.1691,96425.52393484,0
+ESML.US,D,20220906,000000,33.3781,33.3781,32.727,32.8705,103374.07018338,0
+ESML.US,D,20220907,000000,32.8506,33.6766,32.8506,33.6468,102420.46636705,0
+ESML.US,D,20220908,000000,33.3781,33.9652,33.2786,33.9652,86431.273611206,0
+ESML.US,D,20220909,000000,34.3036,34.6618,34.2723,34.6395,119761.18402591,0
+ESML.US,D,20220912,000000,34.831,35.1223,34.8061,35.05,91085.744503934,0
+ESML.US,D,20220913,000000,34.2439,34.3434,33.607,33.7164,98532.696962053,0
+ESML.US,D,20220914,000000,33.8657,33.8657,33.4339,33.796,164908.14489365,0
+ESML.US,D,20220915,000000,33.6567,34.0832,33.4777,33.6261,57337.815977969,0
+ESML.US,D,20220916,000000,33.1293,33.1444,32.7511,33.0795,116309.52005429,0
+ESML.US,D,20220919,000000,32.7859,33.4477,32.7859,33.4179,668754.61903145,0
+ESML.US,D,20220920,000000,33.2188,33.2188,32.6998,32.8705,89038.862550461,0
+ESML.US,D,20220921,000000,33.1591,33.4591,32.4327,32.4426,157190.88745493,0
+ESML.US,D,20220922,000000,32.4028,32.4028,31.5917,31.7062,264142.22801354,0
+ESML.US,D,20220923,000000,31.2186,31.3578,30.5164,30.92,173623.21960276,0
+ESML.US,D,20220926,000000,30.84,31.25,30.4168,30.47,261782,0
+ESML.US,D,20220927,000000,30.84,31.09,30.3253,30.55,154825,0
+ESML.US,D,20220928,000000,30.75,31.67,30.63,31.51,161496,0
+ESML.US,D,20220929,000000,31.15,31.205,30.4503,30.83,186092,0
+ESML.US,D,20220930,000000,30.8,31.3733,30.62,30.67,309706,0
+ESML.US,D,20221003,000000,30.99,31.66,30.9253,31.495,211969,0
+ESML.US,D,20221004,000000,31.99,32.755,31.99,32.74,173088,0
+ESML.US,D,20221005,000000,32.3,32.69,32.01,32.57,119136,0
+ESML.US,D,20221006,000000,32.42,32.75,32.235,32.34,135483,0
+ESML.US,D,20221007,000000,31.99,32.02,31.323,31.45,86491,0
+ESML.US,D,20221010,000000,31.56,31.6227,31.05,31.29,187713,0
+ESML.US,D,20221011,000000,31.095,31.65,30.76,31.26,121405,0
+ESML.US,D,20221012,000000,31.28,31.31,30.9384,31.11,104447,0
+ESML.US,D,20221013,000000,30.41,31.98,30.24,31.81,117989,0
+ESML.US,D,20221014,000000,32.04,32.235,31.0104,31.03,85476,0
+ESML.US,D,20221017,000000,31.65,32.04,31.65,31.9,111233,0
+ESML.US,D,20221018,000000,32.56,32.805,32.13,32.34,168779,0
+ESML.US,D,20221019,000000,32,32.17,31.4568,31.77,180108,0
+ESML.US,D,20221020,000000,31.75,32.09,31.23,31.31,729326,0
+ESML.US,D,20221021,000000,31.34,32.04,31.185,31.97,191480,0
+ESML.US,D,20221024,000000,32.08,32.23,31.75,32.16,160472,0
+ESML.US,D,20221025,000000,32.2,33.08,32.2,33.02,102281,0
+ESML.US,D,20221026,000000,33.02,33.65,33.0041,33.12,114607,0
+ESML.US,D,20221027,000000,33.34,33.5625,33.04,33.12,176242,0
+ESML.US,D,20221028,000000,33.13,33.78,33.08,33.76,106782,0
+ESML.US,D,20221031,000000,33.59,33.93,33.59,33.72,106584,0
+ESML.US,D,20221101,000000,34.12,34.12,33.73,33.86,108672,0
+ESML.US,D,20221102,000000,33.78,34.04,32.8,32.81,77153,0
+ESML.US,D,20221103,000000,32.46,32.8799,32.155,32.61,101059,0
+ESML.US,D,20221104,000000,33.17,33.2893,32.469,32.99,105310,0
+ESML.US,D,20221107,000000,33.21,33.3,32.9,33.25,93151,0
+ESML.US,D,20221108,000000,33.37,33.74,32.99,33.35,137717,0
+ESML.US,D,20221109,000000,33.09,33.2204,32.53,32.56,174195,0
+ESML.US,D,20221110,000000,33.8,34.55,33.8,34.53,92238,0
+ESML.US,D,20221111,000000,34.6,35.1,34.6,34.89,98273,0
+ESML.US,D,20221114,000000,34.69,34.98,34.45,34.47,227805,0
+ESML.US,D,20221115,000000,35.06,35.3042,34.72,34.97,151199,0
+ESML.US,D,20221116,000000,34.8,34.8,34.31,34.33,107909,0
+ESML.US,D,20221117,000000,33.87,34.14,33.7,34.08,106948,0
+ESML.US,D,20221118,000000,34.47,34.48,34.06,34.3,85828,0
+ESML.US,D,20221121,000000,34.1,34.2381,33.98,34.1225,109838,0
+ESML.US,D,20221122,000000,34.3,34.6067,34.1649,34.59,583397,0
+ESML.US,D,20221123,000000,34.6,34.7898,34.4901,34.68,125999,0
+ESML.US,D,20221125,000000,34.73,34.89,34.7,34.83,33027,0
+ESML.US,D,20221128,000000,34.55,34.6469,34.0377,34.14,75385,0
+ESML.US,D,20221129,000000,34.24,34.42,34.1601,34.26,74333,0
+ESML.US,D,20221130,000000,34.31,35.12,33.93,35.12,155289,0
+ESML.US,D,20221201,000000,35.25,35.3788,34.9466,35.09,175848,0
+ESML.US,D,20221202,000000,34.63,35.38,34.63,35.26,108153,0
+ESML.US,D,20221205,000000,35.11,35.11,34.17,34.29,118040,0
+ESML.US,D,20221206,000000,34.35,34.35,33.59,33.81,137424,0
+ESML.US,D,20221207,000000,33.8,34,33.6612,33.71,238954,0
+ESML.US,D,20221208,000000,33.98,34.215,33.8,33.95,143609,0
+ESML.US,D,20221209,000000,33.78,33.9764,33.6,33.6,109896,0
+ESML.US,D,20221212,000000,33.74,34.05,33.44,33.99,3043536,0
+ESML.US,D,20221213,000000,34.88,35,33.93,34.16,1011583,0
+ESML.US,D,20221214,000000,34.08,34.42,33.79,33.99,145251,0
+ESML.US,D,20221215,000000,33.56,33.56,33.1078,33.17,145995,0
+ESML.US,D,20221216,000000,32.86,32.9789,32.58,32.9,344346,0
+ESML.US,D,20221219,000000,32.93,33.0782,32.28,32.39,422173,0
+ESML.US,D,20221220,000000,32.38,32.72,32.26,32.51,336247,0
+ESML.US,D,20221221,000000,32.8,33.25,32.74,33.08,261378,0
+ESML.US,D,20221222,000000,32.88,32.88,32.16,32.71,207485,0
+ESML.US,D,20221223,000000,32.69,32.88,32.56,32.84,143438,0
+ESML.US,D,20221227,000000,32.94,32.94,32.63,32.7,264145,0
+ESML.US,D,20221228,000000,32.71,32.88,32.19,32.22,262673,0
+ESML.US,D,20221229,000000,32.54,33.0399,32.318,32.96,201299,0
+ESML.US,D,20221230,000000,32.63,32.93,32.61,32.88,137545,0
+ESML.US,D,20230103,000000,33.2,33.32,32.4928,32.77,236044,0
+ESML.US,D,20230104,000000,32.995,33.39,32.9303,33.25,128606,0
+ESML.US,D,20230105,000000,33.02,33.1,32.71,32.89,93763,0
+ESML.US,D,20230106,000000,33.28,33.7414,33.11,33.68,73140,0
+ESML.US,D,20230109,000000,33.99,34.16,33.73,33.76,97309,0
+ESML.US,D,20230110,000000,33.76,34.18,33.48,34.18,86020,0
+ESML.US,D,20230111,000000,34.37,34.6,34.26,34.6,109326,0
+ESML.US,D,20230112,000000,34.81,35.09,34.4701,35.08,93659,0
+ESML.US,D,20230113,000000,34.79,35.31,34.58,35.26,78884,0
+ESML.US,D,20230117,000000,35.29,35.4099,35.14,35.22,81157,0
+ESML.US,D,20230118,000000,35.44,35.6,34.69,34.72,83675,0
+ESML.US,D,20230119,000000,34.41,34.52,34.1705,34.37,62980,0
+ESML.US,D,20230120,000000,34.4,34.95,34.34,34.95,140423,0
+ESML.US,D,20230123,000000,35.1,35.57,35.06,35.44,311866,0
+ESML.US,D,20230124,000000,35.25,35.51,35.2,35.34,48912,0
+ESML.US,D,20230125,000000,35.11,35.45,34.8768,35.45,137373,0
+ESML.US,D,20230126,000000,35.75,35.766,35.3,35.69,181840,0
+ESML.US,D,20230127,000000,35.65,36.0191,35.596,35.87,98985,0
+ESML.US,D,20230130,000000,35.67,35.86,35.43,35.46,158403,0
+ESML.US,D,20230131,000000,35.64,36.32,35.5872,36.32,149782,0
+ESML.US,D,20230201,000000,36.2,37.1484,36.07,36.9,83132,0
+ESML.US,D,20230202,000000,37.15,37.7099,37.1176,37.51,75151,0
+ESML.US,D,20230203,000000,37.02,37.625,37.02,37.23,71014,0
+ESML.US,D,20230206,000000,36.91,37.1,36.625,36.76,87450,0
+ESML.US,D,20230207,000000,36.74,37.12,36.35,37.06,109814,0
+ESML.US,D,20230208,000000,36.95,37.0099,36.5088,36.59,82711,0
+ESML.US,D,20230209,000000,36.85,36.95,36.0409,36.11,106093,0
+ESML.US,D,20230210,000000,35.9,36.1661,35.8444,36.13,74154,0
+ESML.US,D,20230213,000000,36.18,36.57,36.0732,36.57,148443,0
+ESML.US,D,20230214,000000,36.43,36.82,36.2162,36.61,62492,0
+ESML.US,D,20230215,000000,36.38,36.98,36.34,36.98,108527,0
+ESML.US,D,20230216,000000,36.5,37.025,36.5,36.64,139615,0
+ESML.US,D,20230217,000000,36.49,36.67,36.3314,36.67,75344,0
+ESML.US,D,20230221,000000,36.31,36.31,35.61,35.66,89704,0
+ESML.US,D,20230222,000000,35.68,35.9726,35.62,35.78,104075,0
+ESML.US,D,20230223,000000,36.11,36.1182,35.51,35.94,64687,0
+ESML.US,D,20230224,000000,35.48,35.75,35.3423,35.71,76805,0
+ESML.US,D,20230227,000000,35.91,36.1781,35.71,35.78,96802,0
+ESML.US,D,20230228,000000,35.84,36.13,35.79,35.81,70207,0
+ESML.US,D,20230301,000000,35.81,35.9595,35.6649,35.88,78050,0
+ESML.US,D,20230302,000000,35.63,36.04,35.5,35.95,144492,0
+ESML.US,D,20230303,000000,36.05,36.48,35.93,36.44,79260,0
+ESML.US,D,20230306,000000,36.43,36.4587,35.85,35.94,59132,0
+ESML.US,D,20230307,000000,35.96,36.0442,35.4401,35.51,77475,0
+ESML.US,D,20230308,000000,35.48,35.6459,35.2605,35.52,61321,0
+ESML.US,D,20230309,000000,35.59,35.59,34.52,34.55,109660,0
+ESML.US,D,20230310,000000,34.52,34.52,33.1925,33.52,113409,0
+ESML.US,D,20230313,000000,32.87,33.36,32.46,32.87,94473,0
+ESML.US,D,20230314,000000,33.73,33.89,33.0634,33.42,126410,0
+ESML.US,D,20230315,000000,32.57,32.84,32.285,32.84,91311,0
+ESML.US,D,20230316,000000,32.6,33.416,32.34,33.25,98446,0
+ESML.US,D,20230317,000000,33.01,33.03,32.316,32.42,952076,0
+ESML.US,D,20230320,000000,32.71,33.115,32.67,32.84,252149,0
+ESML.US,D,20230321,000000,33.29,33.63,33.29,33.45,107412,0
+ESML.US,D,20230322,000000,33.57,33.57,32.57,32.57,170189,0
+ESML.US,D,20230323,000000,32.86,33.045,32,32.27,195159,0
+ESML.US,D,20230324,000000,32.05,32.5363,31.83,32.48,126619,0
+ESML.US,D,20230327,000000,32.92,33.04,32.63,32.87,89180,0
+ESML.US,D,20230328,000000,32.87,33.07,32.6932,32.93,188282,0
+ESML.US,D,20230329,000000,33.3,33.35,33.09,33.35,99080,0
+ESML.US,D,20230330,000000,33.64,33.7299,33.26,33.39,121188,0
+ESML.US,D,20230331,000000,33.64,34.015,33.6234,33.99,77694,0
+ESML.US,D,20230403,000000,34.13,34.24,33.7001,34.02,125959,0
+ESML.US,D,20230404,000000,34.17,34.17,33.23,33.45,74727,0
+ESML.US,D,20230405,000000,33.29,33.305,32.91,33.14,231589,0
+ESML.US,D,20230406,000000,33.17,33.2392,32.94,33.15,76016,0
+ESML.US,D,20230410,000000,32.99,33.51,32.99,33.51,135667,0
+ESML.US,D,20230411,000000,33.72,33.93,33.57,33.79,81635,0
+ESML.US,D,20230412,000000,34.1,34.1,33.51,33.55,61295,0
+ESML.US,D,20230413,000000,33.73,33.9499,33.5415,33.86,54140,0
+ESML.US,D,20230414,000000,33.93,34.055,33.4584,33.64,121075,0
+ESML.US,D,20230417,000000,33.72,33.98,33.6901,33.98,219266,0
+ESML.US,D,20230418,000000,34.05,34.0629,33.74,33.89,185725,0
+ESML.US,D,20230419,000000,33.78,34.032,33.6637,33.9788,127189,0
+ESML.US,D,20230420,000000,33.81,33.9397,33.6601,33.76,108391,0
+ESML.US,D,20230421,000000,33.86,33.86,33.5165,33.81,65171,0
+ESML.US,D,20230424,000000,33.82,33.9477,33.6,33.79,86468,0
+ESML.US,D,20230425,000000,33.54,33.54,32.9836,33.01,75207,0
+ESML.US,D,20230426,000000,32.93,33.0824,32.63,32.72,133368,0
+ESML.US,D,20230427,000000,32.82,33.24,32.695,33.2,83823,0
+ESML.US,D,20230428,000000,33.065,33.58,33.065,33.5,100109,0
+ESML.US,D,20230501,000000,33.5,33.8305,33.45,33.53,153776,0
+ESML.US,D,20230502,000000,33.38,33.38,32.52,32.89,143590,0
+ESML.US,D,20230503,000000,32.94,33.49,32.9,32.9,110066,0
+ESML.US,D,20230504,000000,32.79,32.79,32.1901,32.46,97469,0
+ESML.US,D,20230505,000000,32.94,33.32,32.94,33.25,77768,0
+ESML.US,D,20230508,000000,33.35,33.41,33.0358,33.18,110697,0
+ESML.US,D,20230509,000000,33.02,33.22,32.8986,33.08,66220,0
+ESML.US,D,20230510,000000,33.53,33.53,32.85,33.17,75069,0
+ESML.US,D,20230511,000000,33.04,33.04,32.7569,32.89,57122,0
+ESML.US,D,20230512,000000,33.09,33.137,32.65,32.89,103761,0
+ESML.US,D,20230515,000000,33.03,33.4,32.95,33.27,59357,0
+ESML.US,D,20230516,000000,33.04,33.04,32.75,32.75,56523,0
+ESML.US,D,20230517,000000,32.92,33.45,32.75,33.41,75899,0
+ESML.US,D,20230518,000000,33.295,33.71,33.295,33.67,68606,0
+ESML.US,D,20230519,000000,33.855,33.901,33.2501,33.42,97486,0
+ESML.US,D,20230522,000000,33.49,33.87,33.4673,33.75,48766,0
+ESML.US,D,20230523,000000,33.69,34.0257,33.5,33.5,94472,0
+ESML.US,D,20230524,000000,33.4,33.4,32.96,33.12,103402,0
+ESML.US,D,20230525,000000,33.19,33.32,32.75,32.95,63975,0
+ESML.US,D,20230526,000000,33.05,33.35,32.93,33.31,60805,0
+ESML.US,D,20230530,000000,33.4,33.45,33.12,33.27,69749,0
+ESML.US,D,20230531,000000,33.13,33.22,32.62,32.8,54476,0
+ESML.US,D,20230601,000000,32.89,33.29,32.7089,33.21,82532,0
+ESML.US,D,20230602,000000,33.5,34.33,33.5,34.32,562988,0
+ESML.US,D,20230605,000000,34.23,34.23,33.71,33.94,120931,0
+ESML.US,D,20230606,000000,33.92,34.84,33.92,34.77,57422,0
+ESML.US,D,20230607,000000,34.77,35.28,34.77,35.21,84134,0
+ESML.US,D,20230608,000000,35.19,35.19,34.8374,35.05,65875,0
+ESML.US,D,20230609,000000,35.095,35.2399,34.7568,34.86,104253,0
+ESML.US,D,20230612,000000,34.96,35.1368,34.74,35.06,115219,0
+ESML.US,D,20230613,000000,35.22,35.57,35.1474,35.46,228316,0
+ESML.US,D,20230614,000000,35.57,35.725,34.9551,35.16,370488,0
+ESML.US,D,20230615,000000,35.07,35.46,35.02,35.45,85467,0
+ESML.US,D,20230616,000000,35.54,35.59,35.07,35.23,57732,0
+ESML.US,D,20230620,000000,35.02,35.1,34.8161,35.03,54402,0
+ESML.US,D,20230621,000000,34.94,35.11,34.78,34.93,149261,0
+ESML.US,D,20230622,000000,34.835,34.835,34.5,34.67,48655,0
+ESML.US,D,20230623,000000,34.36,34.45,34.14,34.19,64862,0
+ESML.US,D,20230626,000000,34.23,34.62,34.23,34.33,91611,0
+ESML.US,D,20230627,000000,34.44,34.93,34.29,34.86,74601,0
+ESML.US,D,20230628,000000,34.75,34.98,34.6193,34.95,61445,0
+ESML.US,D,20230629,000000,35.03,35.3793,35.005,35.37,82935,0
+ESML.US,D,20230630,000000,35.69,35.699,35.45,35.52,84985,0
+ESML.US,D,20230703,000000,35.52,35.73,35.52,35.69,262078,0
+ESML.US,D,20230705,000000,35.59,35.66,35.2001,35.3,81732,0
+ESML.US,D,20230706,000000,34.92,34.92,34.4701,34.83,72068,0
+ESML.US,D,20230707,000000,34.83,35.46,34.83,35.19,368012,0
+ESML.US,D,20230710,000000,35.19,35.74,35.19,35.74,64112,0
+ESML.US,D,20230711,000000,35.86,36.15,35.77,36.11,99849,0
+ESML.US,D,20230712,000000,36.64,36.64,36.3559,36.45,172807,0
+ESML.US,D,20230713,000000,36.64,36.73,36.42,36.71,83644,0
+ESML.US,D,20230714,000000,36.71,36.71,36.1518,36.34,61790,0
+ESML.US,D,20230717,000000,36.31,36.7098,36.265,36.62,51912,0
+ESML.US,D,20230718,000000,36.61,37.09,36.61,37.02,227466,0
+ESML.US,D,20230719,000000,37.16,37.35,37.03,37.2,58190,0
+ESML.US,D,20230720,000000,37.14,37.155,36.77,36.91,2164479,0
+ESML.US,D,20230721,000000,37.15,37.15,36.73,36.78,349191,0
+ESML.US,D,20230724,000000,36.75,37.03,36.705,36.84,179076,0
+ESML.US,D,20230725,000000,36.81,37,36.7324,36.82,111805,0
+ESML.US,D,20230726,000000,36.78,37.16,36.78,37.07,131359,0
+ESML.US,D,20230727,000000,37.3,37.3,36.4599,36.57,117424,0
+ESML.US,D,20230728,000000,36.95,37.0999,36.89,37.03,215990,0
+ESML.US,D,20230731,000000,37.2,37.37,37.16,37.37,163222,0
+ESML.US,D,20230801,000000,37.13,37.23,36.89,37.2,156836,0
+ESML.US,D,20230802,000000,36.79,37.01,36.56,36.72,122534,0
+ESML.US,D,20230803,000000,36.52,36.7412,36.39,36.6,113585,0
+ESML.US,D,20230804,000000,36.73,36.9599,36.53,36.58,114914,0
+ESML.US,D,20230807,000000,36.73,36.73,36.4259,36.66,90852,0
+ESML.US,D,20230808,000000,36.29,36.39,35.98,36.39,81790,0
+ESML.US,D,20230809,000000,36.43,36.43,36.0648,36.14,60319,0
+ESML.US,D,20230810,000000,36.29,36.5,35.9039,36.07,116704,0
+ESML.US,D,20230811,000000,35.93,36.215,35.93,36.1,207793,0
+ESML.US,D,20230814,000000,35.98,36.045,35.7039,36.04,56569,0
+ESML.US,D,20230815,000000,35.86,35.86,35.5522,35.58,47364,0
+ESML.US,D,20230816,000000,35.51,35.68,35.15,35.17,79277,0
+ESML.US,D,20230817,000000,35.32,35.32,34.76,34.78,363906,0
+ESML.US,D,20230818,000000,34.55,35.0188,34.55,34.95,206311,0
+ESML.US,D,20230821,000000,35,35.08,34.695,34.94,103126,0
+ESML.US,D,20230822,000000,35.09,35.1471,34.73,34.81,52862,0
+ESML.US,D,20230823,000000,34.89,35.21,34.7681,35.2,117176,0
+ESML.US,D,20230824,000000,35.12,35.3504,34.78,34.78,63981,0
+ESML.US,D,20230825,000000,34.96,35.08,34.6,34.93,46804,0
+ESML.US,D,20230828,000000,35.07,35.4589,35.07,35.26,61741,0
+ESML.US,D,20230829,000000,35.24,35.77,35.24,35.77,77103,0
+ESML.US,D,20230830,000000,35.77,36.04,35.67,35.94,75137,0
+ESML.US,D,20230831,000000,36.04,36.1423,35.9,35.91,85867,0
+ESML.US,D,20230901,000000,36.24,36.44,36.1852,36.3,57611,0
+ESML.US,D,20230905,000000,36.13,36.13,35.51,35.54,67753,0
+ESML.US,D,20230906,000000,35.59,35.6539,35.2,35.41,79410,0
+ESML.US,D,20230907,000000,35.27,35.27,34.93,35.07,65230,0
+ESML.US,D,20230908,000000,35.06,35.12,34.9317,35.01,84594,0
+ESML.US,D,20230911,000000,35.215,35.265,35.01,35.04,74154,0
+ESML.US,D,20230912,000000,34.98,35.1952,34.97,35.02,79886,0
+ESML.US,D,20230913,000000,35.01,35.0739,34.67,34.77,65418,0
+ESML.US,D,20230914,000000,35.09,35.3162,34.98,35.22,78344,0
+ESML.US,D,20230915,000000,35.22,35.22,34.7403,34.9,71321,0
+ESML.US,D,20230918,000000,34.94,34.94,34.7363,34.74,74207,0
+ESML.US,D,20230919,000000,34.76,34.86,34.4946,34.63,95800,0
+ESML.US,D,20230920,000000,34.72,34.96,34.36,34.38,58116,0
+ESML.US,D,20230921,000000,34.13,34.13,33.79,33.8,199521,0
+ESML.US,D,20230922,000000,33.9,33.9311,33.67,33.69,118055,0
+ESML.US,D,20230925,000000,33.495,33.89,33.457,33.82,105356,0
+ESML.US,D,20230926,000000,33.51,33.7,33.2,33.21,84562,0
+ESML.US,D,20230927,000000,33.41,33.6,33.1422,33.45,119519,0
+ESML.US,D,20230928,000000,33.41,33.92,33.41,33.78,108365,0
+ESML.US,D,20230929,000000,34.04,34.07,33.59,33.65,100472,0
+ESML.US,D,20231002,000000,33.7,33.72,32.9927,33.15,80357,0
+ESML.US,D,20231003,000000,32.91,32.995,32.43,32.54,97653,0
+ESML.US,D,20231004,000000,32.55,32.6822,32.22,32.64,113382,0
+ESML.US,D,20231005,000000,32.55,32.76,32.36,32.61,124775,0
+ESML.US,D,20231006,000000,32.43,33.08,32.32,32.9,91929,0
+ESML.US,D,20231009,000000,32.8,33.2185,32.66,33.12,64926,0
+ESML.US,D,20231010,000000,33.19,33.6985,33.19,33.49,52736,0
+ESML.US,D,20231011,000000,33.61,33.75,33.2501,33.49,119771,0
+ESML.US,D,20231012,000000,33.57,33.57,32.6118,32.78,128283,0
+ESML.US,D,20231013,000000,32.93,32.93,32.4,32.51,142229,0
+ESML.US,D,20231016,000000,32.76,33.11,32.7463,33.05,140733,0
+ESML.US,D,20231017,000000,32.95,33.71,32.95,33.48,117994,0
+ESML.US,D,20231018,000000,33.26,33.34,32.66,32.72,151323,0
+ESML.US,D,20231019,000000,32.63,32.82,32.12,32.19,2506689,0
+ESML.US,D,20231020,000000,32.17,32.1987,31.79,31.81,338449,0
+ESML.US,D,20231023,000000,31.62,31.9601,31.46,31.53,153357,0
+ESML.US,D,20231024,000000,31.65,31.96,31.5803,31.75,167709,0
+ESML.US,D,20231025,000000,31.56,31.56,31.19,31.21,256312,0
+ESML.US,D,20231026,000000,31.29,31.5901,31.19,31.33,163132,0
+ESML.US,D,20231027,000000,31.4,31.43,30.9,30.96,203769,0
+ESML.US,D,20231030,000000,31.28,31.42,30.94,31.2,235130,0
+ESML.US,D,20231031,000000,31.18,31.5277,31.15,31.45,189034,0
+ESML.US,D,20231101,000000,31.47,31.64,31.18,31.64,269645,0
+ESML.US,D,20231102,000000,31.84,32.41,31.84,32.41,179686,0
+ESML.US,D,20231103,000000,32.88,33.39,32.88,33.21,154024,0
+ESML.US,D,20231106,000000,33.25,33.25,32.68,32.8,568363,0
+ESML.US,D,20231107,000000,32.68,32.9,32.57,32.76,148464,0
+ESML.US,D,20231108,000000,32.84,32.84,32.42,32.5,172024,0
+ESML.US,D,20231109,000000,32.62,32.77,31.9801,32.04,107034,0
+ESML.US,D,20231110,000000,32.22,32.43,31.965,32.39,160488,0
+ESML.US,D,20231113,000000,32.27,32.44,32.1,32.37,132935,0
+ESML.US,D,20231114,000000,33.15,33.958,33.15,33.94,146762,0
+ESML.US,D,20231115,000000,34.03,34.52,33.94,34.08,125110,0
+ESML.US,D,20231116,000000,33.9,34.01,33.474,33.62,166398,0
+ESML.US,D,20231117,000000,33.835,34.0099,33.74,33.99,368322,0
+ESML.US,D,20231120,000000,33.96,34.21,33.83,34.16,115914,0
+ESML.US,D,20231121,000000,34.08,34.08,33.7966,33.83,378062,0
+ESML.US,D,20231122,000000,34.06,34.18,33.9,34.04,166008,0
+ESML.US,D,20231124,000000,34.05,34.2617,34.05,34.23,152924,0
+ESML.US,D,20231127,000000,34.05,34.2,33.9,34.15,84060,0
+ESML.US,D,20231128,000000,34.15,34.21,33.8019,33.98,51478,0
+ESML.US,D,20231129,000000,34.2,34.6495,34.165,34.21,83663,0
+ESML.US,D,20231130,000000,34.4,34.435,34.1868,34.35,109666,0
+ESML.US,D,20231201,000000,34.22,35.34,34.22,35.31,91531,0
+ESML.US,D,20231204,000000,35.07,35.67,35.07,35.65,93654,0
+ESML.US,D,20231205,000000,35.55,35.55,35.115,35.17,215217,0
+ESML.US,D,20231206,000000,35.42,35.7538,35.08,35.1,107320,0
+ESML.US,D,20231207,000000,35.24,35.33,35.035,35.32,182804,0
+ESML.US,D,20231208,000000,35.33,35.7099,35.33,35.54,112598,0
+ESML.US,D,20231211,000000,35.53,35.6899,35.37,35.68,82872,0
+ESML.US,D,20231212,000000,35.67,35.74,35.34,35.61,130311,0
+ESML.US,D,20231213,000000,35.61,36.76,35.4338,36.76,257113,0
+ESML.US,D,20231214,000000,37.375,37.93,37.375,37.79,95687,0
+ESML.US,D,20231215,000000,37.86,37.86,37.29,37.47,133187,0
+ESML.US,D,20231218,000000,37.55,37.66,37.3496,37.44,103208,0
+ESML.US,D,20231219,000000,37.72,38.1,37.72,38.09,63061,0
+ESML.US,D,20231220,000000,37.9,38.1893,37.21,37.21,167317,0
+ESML.US,D,20231221,000000,37.59,37.85,37.44,37.85,135459,0
+ESML.US,D,20231222,000000,38.05,38.33,37.94,38.13,134944,0
+ESML.US,D,20231226,000000,38.33,38.6,38.22,38.51,327841,0
+ESML.US,D,20231227,000000,38.64,38.6899,38.46,38.59,147987,0
+ESML.US,D,20231228,000000,38.5,38.6596,38.3827,38.54,131694,0
+ESML.US,D,20231229,000000,38.49,38.515,38.01,38.01,431838,0
+ESML.US,D,20240102,000000,37.81,38.143,37.63,37.83,370236,0
+ESML.US,D,20240103,000000,37.41,37.41,36.8,36.86,188896,0
+ESML.US,D,20240104,000000,36.77,37.04,36.58,36.83,88549,0
+ESML.US,D,20240105,000000,36.6,37.1163,36.6,36.87,88891,0
+ESML.US,D,20240108,000000,36.86,37.45,36.795,37.44,133340,0
+ESML.US,D,20240109,000000,37.16,37.29,36.9267,37.18,115482,0
+ESML.US,D,20240110,000000,37.12,37.3,36.89,37.26,173598,0
+ESML.US,D,20240111,000000,37.28,37.28,36.66,37.04,271730,0
+ESML.US,D,20240112,000000,37.4,37.5167,36.87,36.98,67686,0
+ESML.US,D,20240116,000000,36.84,36.84,36.5,36.66,83807,0
+ESML.US,D,20240117,000000,36.16,36.4148,36.0869,36.33,168923,0
+ESML.US,D,20240118,000000,36.59,36.59,36.16,36.58,147546,0
+ESML.US,D,20240119,000000,36.655,36.91,36.3401,36.9,105652,0
+ESML.US,D,20240122,000000,37.08,37.5587,37.08,37.51,163819,0
+ESML.US,D,20240123,000000,37.72,37.74,37.22,37.35,112519,0
+ESML.US,D,20240124,000000,37.79,37.79,37.01,37.06,195191,0
+ESML.US,D,20240125,000000,37.39,37.4969,37.06,37.31,83986,0
+ESML.US,D,20240126,000000,37.495,37.6499,37.27,37.34,93236,0
+ESML.US,D,20240129,000000,37.46,37.86,37.19,37.85,162889,0
+ESML.US,D,20240130,000000,37.76,37.7824,37.51,37.61,118853,0
+ESML.US,D,20240131,000000,37.44,37.64,36.75,36.79,147812,0
+ESML.US,D,20240201,000000,36.99,37.26,36.4801,37.25,143784,0
+ESML.US,D,20240202,000000,36.92,37.31,36.69,37.17,171441,0
+ESML.US,D,20240205,000000,36.89,36.89,36.4033,36.65,62404,0
+ESML.US,D,20240206,000000,36.63,36.96,36.63,36.93,143485,0
+ESML.US,D,20240207,000000,37.08,37.12,36.68,36.97,120323,0
+ESML.US,D,20240208,000000,37,37.48,37,37.47,456324,0
+ESML.US,D,20240209,000000,37.66,37.91,37.49,37.9,91562,0
+ESML.US,D,20240212,000000,37.88,38.54,37.88,38.41,189801,0
+ESML.US,D,20240213,000000,37.44,37.49,36.83,37.1,109982,0
+ESML.US,D,20240214,000000,37.57,37.9076,37.31,37.86,340295,0
+ESML.US,D,20240215,000000,38.05,38.64,38.05,38.6,1601315,0
+ESML.US,D,20240216,000000,38.36,38.67,38.19,38.29,130854,0
+ESML.US,D,20240220,000000,37.95,38.05,37.82,37.94,126213,0
+ESML.US,D,20240221,000000,37.89,37.89,37.56,37.83,96429,0
+ESML.US,D,20240222,000000,38.03,38.1873,37.945,38.14,46915,0
+ESML.US,D,20240223,000000,38.24,38.39,38.0448,38.25,68370,0
+ESML.US,D,20240226,000000,38.23,38.4928,38.2,38.35,64631,0
+ESML.US,D,20240227,000000,38.67,38.79,38.6002,38.78,156848,0
+ESML.US,D,20240228,000000,38.57,38.813,38.5,38.61,44573,0
+ESML.US,D,20240229,000000,39.08,39.12,38.6932,38.8,58736,0
+ESML.US,D,20240301,000000,38.93,39.15,38.63,39.13,125070,0
+ESML.US,D,20240304,000000,39.21,39.3986,39.08,39.14,75731,0
+ESML.US,D,20240305,000000,38.87,39.12,38.7,38.8,121921,0
+ESML.US,D,20240306,000000,39.17,39.1762,38.89,39.04,118378,0
+ESML.US,D,20240307,000000,39.25,39.44,39.25,39.32,89884,0
+ESML.US,D,20240308,000000,39.55,39.78,39.1601,39.28,81693,0
+ESML.US,D,20240311,000000,39.23,39.23,38.97,39.07,95314,0
+ESML.US,D,20240312,000000,39.13,39.19,38.86,39.07,64654,0
+ESML.US,D,20240313,000000,39.07,39.3429,39.07,39.15,78218,0
+ESML.US,D,20240314,000000,39.06,39.06,38.2523,38.53,48772,0
+ESML.US,D,20240315,000000,38.51,38.69,38.4601,38.62,66842,0
+ESML.US,D,20240318,000000,38.72,38.74,38.445,38.49,93878,0
+ESML.US,D,20240319,000000,38.36,38.82,38.36,38.76,148735,0
+ESML.US,D,20240320,000000,38.62,39.4281,38.57,39.4,81572,0
+ESML.US,D,20240321,000000,39.5,39.845,39.5,39.72,110101,0
+ESML.US,D,20240322,000000,39.74,39.74,39.29,39.31,85025,0
+ESML.US,D,20240325,000000,39.4,39.5761,39.29,39.31,168528,0
+ESML.US,D,20240326,000000,39.57,39.57,39.26,39.29,77120,0
+ESML.US,D,20240327,000000,39.59,40.06,39.54,40.05,87758,0
+ESML.US,D,20240328,000000,40.19,40.43,40.1431,40.27,142287,0
+ESML.US,D,20240401,000000,40.35,40.5,39.8,39.83,192476,0
+ESML.US,D,20240402,000000,39.41,39.41,39.02,39.21,123647,0
+ESML.US,D,20240403,000000,39.03,39.4685,39.03,39.39,259359,0
+ESML.US,D,20240404,000000,39.8,39.81,38.89,38.98,69775,0
+ESML.US,D,20240405,000000,38.87,39.33,38.87,39.22,102541,0
+ESML.US,D,20240408,000000,39.38,39.57,39.2651,39.42,150010,0
+ESML.US,D,20240409,000000,39.56,39.76,39.25,39.56,62785,0
+ESML.US,D,20240410,000000,38.72,38.91,38.4401,38.61,77301,0
+ESML.US,D,20240411,000000,38.815,39.03,38.4136,38.74,81455,0
+ESML.US,D,20240412,000000,38.46,38.71,37.89,38.04,268267,0
+ESML.US,D,20240415,000000,38.3,38.38,37.4,37.53,116054,0
+ESML.US,D,20240416,000000,37.33,37.5239,37.0434,37.31,183482,0
+ESML.US,D,20240417,000000,37.6,37.6,36.99,37.02,158857,0
+ESML.US,D,20240418,000000,37.21,37.4326,36.8797,36.99,207763,0
+ESML.US,D,20240419,000000,36.9,37.3,36.86,37.14,95155,0
+ESML.US,D,20240422,000000,37.42,37.73,37.0392,37.54,332579,0
+ESML.US,D,20240423,000000,37.6,38.2324,37.55,38.12,211238,0
+ESML.US,D,20240424,000000,38.12,38.21,37.7936,38.08,190697,0
+ESML.US,D,20240425,000000,37.63,37.885,37.37,37.84,109624,0
+ESML.US,D,20240426,000000,38.01,38.163,37.84,38.06,168130,0
+ESML.US,D,20240429,000000,38.21,38.39,38.16,38.31,197248,0
+ESML.US,D,20240430,000000,38.03,38.0879,37.5,37.5,121806,0
+ESML.US,D,20240501,000000,37.49,38.25,37.4366,37.63,307214,0
+ESML.US,D,20240502,000000,38.09,38.195,37.6,38.17,154321,0
+ESML.US,D,20240503,000000,38.73,38.94,38.416,38.5,137096,0
+ESML.US,D,20240506,000000,38.82,39.023,38.8184,39.02,181768,0
+ESML.US,D,20240507,000000,39.14,39.2702,39.04,39.06,104846,0
+ESML.US,D,20240508,000000,38.72,38.91,38.6969,38.91,194870,0
+ESML.US,D,20240509,000000,38.98,39.32,38.8823,39.32,111347,0
+ESML.US,D,20240510,000000,39.43,39.43,39.0539,39.18,103888,0
+ESML.US,D,20240513,000000,39.52,39.5651,39.2,39.23,99233,0
+ESML.US,D,20240514,000000,39.66,39.82,39.43,39.64,58835,0
+ESML.US,D,20240515,000000,39.98,40.0986,39.755,39.96,69572,0
+ESML.US,D,20240516,000000,39.93,39.93,39.645,39.65,207878,0
+ESML.US,D,20240517,000000,39.72,39.72,39.533,39.64,86162,0
+ESML.US,D,20240520,000000,39.6,39.8516,39.58,39.73,212318,0
+ESML.US,D,20240521,000000,39.65,39.6825,39.47,39.64,69205,0
+ESML.US,D,20240522,000000,39.55,39.6464,39.2301,39.4,78572,0
+ESML.US,D,20240523,000000,39.55,39.55,38.6565,38.79,68151,0
+ESML.US,D,20240524,000000,39.05,39.1699,38.9013,39.15,61080,0
+ESML.US,D,20240528,000000,39.43,39.43,38.8255,38.99,77562,0
+ESML.US,D,20240529,000000,38.52,38.5812,38.42,38.49,108316,0
+ESML.US,D,20240530,000000,38.67,38.92,38.6,38.81,93038,0
+ESML.US,D,20240531,000000,38.99,39.23,38.719,39.23,159795,0
+ESML.US,D,20240603,000000,39.43,39.46,38.7175,38.97,84446,0
+ESML.US,D,20240604,000000,38.81,38.81,38.41,38.47,82715,0
+ESML.US,D,20240605,000000,38.76,38.97,38.45,38.97,104251,0
+ESML.US,D,20240606,000000,38.98,38.98,38.6013,38.77,79541,0
+ESML.US,D,20240607,000000,38.56,38.61,38.29,38.39,79127,0
+ESML.US,D,20240610,000000,38.2,38.4799,38,38.47,74000,0
+ESML.US,D,20240611,000000,38.26,38.26,37.8889,38.22,119133,0
+ESML.US,D,20240612,000000,39.15,39.3528,38.65,38.8,177572,0
+ESML.US,D,20240613,000000,38.87,38.87,38.19,38.44,504683,0
+ESML.US,D,20240614,000000,38.02,38.11,37.688,37.9,89883,0
+ESML.US,D,20240617,000000,37.84,38.21,37.685,38.17,98986,0
+ESML.US,D,20240618,000000,38.17,38.32,38.0787,38.19,107169,0
+ESML.US,D,20240620,000000,38.07,38.2899,37.9501,38.06,158775,0
+ESML.US,D,20240621,000000,38.17,38.22,37.9132,38.22,123834,0
+ESML.US,D,20240624,000000,38.18,38.705,38.09,38.46,101410,0
+ESML.US,D,20240625,000000,38.37,38.61,38.0378,38.15,98060,0
+ESML.US,D,20240626,000000,38.06,38.11,37.88,38.1,129557,0
+ESML.US,D,20240627,000000,38.2,38.28,37.89,38.28,213215,0
+ESML.US,D,20240628,000000,38.4,38.67,38.23,38.5,541377,0
+ESML.US,D,20240701,000000,38.62,38.66,38.08,38.15,72787,0
+ESML.US,D,20240702,000000,38.15,38.2839,38.0921,38.25,99125,0
+ESML.US,D,20240703,000000,38.23,38.54,38.23,38.31,85154,0
+ESML.US,D,20240705,000000,38.38,38.38,37.9214,38.06,62709,0
+ESML.US,D,20240708,000000,38.24,38.46,38.17,38.24,297481,0
+ESML.US,D,20240709,000000,38.3,38.3,37.96,38.03,92048,0
+ESML.US,D,20240710,000000,38.19,38.43,38.06,38.43,77569,0
+ESML.US,D,20240711,000000,39.05,39.64,38.97,39.6,90309,0
+ESML.US,D,20240712,000000,39.81,40.202,39.81,39.98,367321,0
+ESML.US,D,20240715,000000,40.08,40.64,40.08,40.42,88371,0
+ESML.US,D,20240716,000000,40.75,41.61,40.66,41.6,87123,0
+ESML.US,D,20240717,000000,41.23,41.7199,41.11,41.12,101893,0
+ESML.US,D,20240718,000000,41.02,41.58,40.3438,40.49,164241,0
+ESML.US,D,20240719,000000,40.47,40.49,40.13,40.28,73162,0
+ESML.US,D,20240722,000000,40.435,40.8651,40.065,40.85,91686,0
+ESML.US,D,20240723,000000,40.76,41.2,40.61,41.06,61019,0
+ESML.US,D,20240724,000000,40.79,41.2,40.17,40.17,61325,0
+ESML.US,D,20240725,000000,40.33,41.26,40.24,40.67,89156,0
+ESML.US,D,20240726,000000,41.185,41.49,41.0418,41.37,53384,0
+ESML.US,D,20240729,000000,41.45,41.59,41.02,41.18,70880,0
+ESML.US,D,20240730,000000,41.32,41.51,41.0897,41.3,64274,0
+ESML.US,D,20240731,000000,41.65,42.3029,41.27,41.53,76539,0
+ESML.US,D,20240801,000000,41.67,41.8,40.2315,40.56,58353,0
+ESML.US,D,20240802,000000,39.54,39.54,38.7857,39.25,77002,0
+ESML.US,D,20240805,000000,37.03,38.55,37.03,38.13,115256,0
+ESML.US,D,20240806,000000,38.32,38.97,37.92,38.53,93979,0
+ESML.US,D,20240807,000000,39.16,39.16,38.11,38.13,70311,0
+ESML.US,D,20240808,000000,38.57,38.97,38.37,38.97,94117,0
+ESML.US,D,20240809,000000,39.07,39.07,38.6829,38.88,53644,0
+ESML.US,D,20240812,000000,39.03,39.03,38.5,38.6,60249,0
+ESML.US,D,20240813,000000,38.92,39.26,38.67,39.22,59533,0
+ESML.US,D,20240814,000000,39.25,39.32,38.93,39.08,546121,0
+ESML.US,D,20240815,000000,39.82,40.1387,39.695,39.98,70452,0
+ESML.US,D,20240816,000000,39.92,40.2485,39.8759,40.1,84720,0
+ESML.US,D,20240819,000000,40.08,40.47,40.08,40.47,48121,0
+ESML.US,D,20240820,000000,40.44,40.54,39.9761,40.06,58396,0
+ESML.US,D,20240821,000000,40.34,40.61,40.17,40.61,178832,0
+ESML.US,D,20240822,000000,40.69,40.69,40.25,40.3,128517,0
+ESML.US,D,20240823,000000,40.61,41.47,40.53,41.36,104891,0
+ESML.US,D,20240826,000000,41.57,41.736,41.3,41.33,174151,0
+ESML.US,D,20240827,000000,41.11,41.1899,40.9258,41.08,137836,0
+ESML.US,D,20240828,000000,40.99,41.13,40.69,40.9,205690,0
+ESML.US,D,20240829,000000,41.16,41.5,40.9699,41.13,56795,0
+ESML.US,D,20240830,000000,41.22,41.39,40.8601,41.39,56439,0
+ESML.US,D,20240903,000000,41.1,41.22,40.1406,40.27,82976,0
+ESML.US,D,20240904,000000,40.16,40.55,40.05,40.19,116218,0
+ESML.US,D,20240905,000000,40.17,40.27,39.7901,39.93,159497,0
+ESML.US,D,20240906,000000,40.03,40.2395,39.1458,39.23,80123,0
+ESML.US,D,20240909,000000,39.43,39.6545,39.26,39.36,83457,0
+ESML.US,D,20240910,000000,39.51,39.65,38.8801,39.3,739920,0
+ESML.US,D,20240911,000000,39.27,39.49,38.6,39.47,78985,0
+ESML.US,D,20240912,000000,39.67,40.0073,39.36,39.88,216969,0
+ESML.US,D,20240913,000000,40.26,40.76,40.26,40.73,68532,0
+ESML.US,D,20240916,000000,40.74,41.0499,40.74,40.95,64950,0
+ESML.US,D,20240917,000000,41.29,41.51,41.0781,41.21,122220,0
+ESML.US,D,20240918,000000,41.17,42.08,41.12,41.26,85072,0
+ESML.US,D,20240919,000000,42.18,42.18,41.6878,42.06,68948,0
+ESML.US,D,20240920,000000,41.8,42.09,41.62,41.76,78517,0
+ESML.US,D,20240923,000000,41.81,41.9157,41.57,41.78,236950,0
+ESML.US,D,20240924,000000,41.86,41.9888,41.655,41.83,63160,0
+ESML.US,D,20240925,000000,41.64,41.64,41.21,41.22,51847,0
+ESML.US,D,20240926,000000,41.72,41.9,41.3901,41.58,95899,0
+ESML.US,D,20240927,000000,41.89,42.0891,41.6092,41.75,144611,0
+ESML.US,D,20240930,000000,41.619,41.88,41.43,41.82,76313,0
+ESML.US,D,20241001,000000,41.73,41.73,41.0884,41.37,121439,0
+ESML.US,D,20241002,000000,41.18,41.5199,41.1633,41.33,100818,0
+ESML.US,D,20241003,000000,41.11,41.21,40.9325,41.09,63652,0
+ESML.US,D,20241004,000000,41.53,41.67,41.2999,41.61,47296,0
+ESML.US,D,20241007,000000,41.55,41.63,41,41.24,73641,0
+ESML.US,D,20241008,000000,41.34,41.4699,41.1801,41.32,47250,0
+ESML.US,D,20241009,000000,41.37,41.735,41.345,41.54,65854,0
+ESML.US,D,20241010,000000,41.18,41.33,40.99,41.33,82175,0
+ESML.US,D,20241011,000000,41.41,42.13,41.41,42.11,51067,0
+ESML.US,D,20241014,000000,42.08,42.39,41.9375,42.38,160398,0
+ESML.US,D,20241015,000000,42.39,42.79,42.31,42.34,97755,0
+ESML.US,D,20241016,000000,42.53,42.9,42.53,42.78,162574,0
+ESML.US,D,20241017,000000,42.97,42.97,42.6,42.77,84021,0
+ESML.US,D,20241018,000000,42.97,43,42.654,42.74,59564,0
+ESML.US,D,20241021,000000,42.62,42.72,42.08,42.11,50582,0
+ESML.US,D,20241022,000000,41.98,41.98,41.74,41.87,108759,0
+ESML.US,D,20241023,000000,41.72,41.8499,41.25,41.58,75808,0
+ESML.US,D,20241024,000000,41.71,41.81,41.468104,41.67,41671,0
+ESML.US,D,20241025,000000,41.94,41.99,41.46,41.52,44776,0
+ESML.US,D,20241028,000000,41.84,42.1294,41.84,42.06,49013,0
+ESML.US,D,20241029,000000,41.85,42.02,41.6443,42.02,88870,0
+ESML.US,D,20241030,000000,41.93,42.49,41.93,42.04,49673,0
+ESML.US,D,20241031,000000,42.02,42.035,41.47,41.47,69699,0
+ESML.US,D,20241101,000000,41.73,41.97,41.54,41.64,59904,0
+ESML.US,D,20241104,000000,41.66,42.07,41.5484,41.78,75944,0
+ESML.US,D,20241105,000000,41.73,42.47,41.72,42.47,59043,0
+ESML.US,D,20241106,000000,44.05,44.535,43.8406,44.52,121483,0
+ESML.US,D,20241107,000000,44.65,44.7799,44.37,44.48,116665,0
+ESML.US,D,20241108,000000,44.45,44.7868,44.3719,44.73,132374,0
+ESML.US,D,20241111,000000,45,45.4566,45,45.24,86519,0
+ESML.US,D,20241112,000000,45.1419,45.2599,44.4901,44.63,90486,0
+ESML.US,D,20241113,000000,44.9897,45,44.32,44.36,105965,0
+ESML.US,D,20241114,000000,44.53,44.65,43.75,43.86,97863,0
+ESML.US,D,20241115,000000,43.953,43.953,43.1941,43.29,167807,0
+ESML.US,D,20241118,000000,43.3701,43.62,43.28,43.4,108202,0
+ESML.US,D,20241119,000000,43.0416,43.58,42.99,43.58,69933,0
+ESML.US,D,20241120,000000,43.5603,43.71,43.23,43.71,110762,0
+ESML.US,D,20241121,000000,43.905,44.566,43.81,44.46,98560,0
+ESML.US,D,20241122,000000,44.85,45.2535,44.61,45.22,86880,0
+ESML.US,D,20241125,000000,45.56,46.298,45.56,45.94,116022,0
+ESML.US,D,20241126,000000,45.63,45.86,45.4435,45.63,85251,0
+ESML.US,D,20241127,000000,45.995,45.995,45.5461,45.58,294654,0
+ESML.US,D,20241129,000000,45.9,45.9991,45.7,45.73,180341,0
+ESML.US,D,20241202,000000,45.6,45.8,45.44,45.69,331808,0
+ESML.US,D,20241203,000000,45.7,45.74,45.37,45.5,104432,0
+ESML.US,D,20241204,000000,45.64,45.72,45.4,45.66,133792,0
+ESML.US,D,20241205,000000,45.64,45.785,45.165,45.21,59638,0
+ESML.US,D,20241206,000000,45.46,45.5,45.1405,45.27,75591,0
+ESML.US,D,20241209,000000,45.5818,45.6,44.99,44.99,87162,0
+ESML.US,D,20241210,000000,44.8435,45.0616,44.645,44.7,105405,0
+ESML.US,D,20241211,000000,44.84,45.189,44.82,45.01,1297865,0
+ESML.US,D,20241212,000000,45.0381,45.0381,44.55,44.55,71609,0
+ESML.US,D,20241213,000000,44.53,44.6095,44.14,44.28,66130,0
+ESML.US,D,20241216,000000,44.3,44.63,44.23,44.48,58892,0
+ESML.US,D,20241217,000000,44.11,44.23,43.68,43.8,126270,0
+ESML.US,D,20241218,000000,43.97,44.045,41.81,42.03,123866,0
+ESML.US,D,20241219,000000,42.6132,42.62,41.81,41.91,223296,0
+ESML.US,D,20241220,000000,41.66,42.7193,41.5744,42.3,144592,0
+ESML.US,D,20241223,000000,42.29,42.29,41.872,42.28,164084,0
+ESML.US,D,20241224,000000,42.59,42.65,42.135,42.65,56028,0
+ESML.US,D,20241226,000000,42.3801,42.91,42.3801,42.87,114690,0
+ESML.US,D,20241227,000000,42.66,42.79,42.0185,42.34,105871,0
+ESML.US,D,20241230,000000,41.73,42.19,41.48,41.99,102743,0
+ESML.US,D,20241231,000000,42.1,42.4199,41.895,42.05,166656,0
+ESML.US,D,20250102,000000,42.31,42.555,41.7944,42.02,75313,0
+ESML.US,D,20250103,000000,42.245,42.61,41.98,42.61,79829,0
+ESML.US,D,20250106,000000,42.9,43.114,42.6,42.66,111467,0
+ESML.US,D,20250107,000000,42.815,42.9055,42.102,42.34,108511,0
+ESML.US,D,20250108,000000,42.011,42.2953,41.719,42.265,82980,0
+ESML.US,D,20250110,000000,41.66,41.78,41.3025,41.54,114826,0
+ESML.US,D,20250113,000000,41.17,41.76,41.1,41.76,122894,0
+ESML.US,D,20250114,000000,42.11,42.295,41.82,42.25,72520,0
+ESML.US,D,20250115,000000,43.23,43.23,42.7722,42.95,82468,0
+ESML.US,D,20250116,000000,42.965,43.23,42.7307,43.1,103833,0
+ESML.US,D,20250117,000000,43.4008,43.4799,43.19,43.32,125236,0
+ESML.US,D,20250121,000000,43.73,44.0495,43.52,44.02,311037,0
+ESML.US,D,20250122,000000,43.908,44.09,43.76,43.83,113833,0
+ESML.US,D,20250123,000000,43.6799,43.97,43.5155,43.97,172297,0
+ESML.US,D,20250124,000000,43.875,44.07,43.7443,43.84,118157,0
+ESML.US,D,20250127,000000,43.4021,43.8378,43.1501,43.35,103056,0
+ESML.US,D,20250128,000000,43.312,43.63,43.2445,43.52,71130,0
+ESML.US,D,20250129,000000,43.53,43.7399,43.1599,43.4,99891,0
+ESML.US,D,20250130,000000,43.85,44.1199,43.65,43.8706,56519,0
+ESML.US,D,20250131,000000,43.95,44.14,43.3853,43.54,124128,0
+ESML.US,D,20250203,000000,42.585,43.26,42.4009,42.94,273815,0
+ESML.US,D,20250204,000000,42.99,43.41,42.9217,43.37,76931,0
+ESML.US,D,20250205,000000,43.53,43.88,43.3816,43.88,72140,0
+ESML.US,D,20250206,000000,44.065,44.0784,43.505,43.81,829742,0
+ESML.US,D,20250207,000000,43.78,43.87,43.22,43.26,87757,0
+ESML.US,D,20250210,000000,43.3172,43.66,43.21,43.37,80168,0
+ESML.US,D,20250211,000000,43.122,43.3,43.0056,43.11,66871,0
+ESML.US,D,20250212,000000,42.6149,42.9115,42.5563,42.83,77698,0
+ESML.US,D,20250213,000000,43.1694,43.29,42.8901,43.27,71812,0
+ESML.US,D,20250214,000000,43.48,43.5413,43.2,43.27,70797,0
+ESML.US,D,20250218,000000,43.38,43.56,43.27,43.54,89473,0
+ESML.US,D,20250219,000000,43.1001,43.45,43.1001,43.33,62768,0
+ESML.US,D,20250220,000000,43.35,43.35,42.59,42.89,146208,0
+ESML.US,D,20250221,000000,42.9948,43.16,41.58,41.65,97137,0
+ESML.US,D,20250224,000000,41.7,41.8299,41.2792,41.52,216941,0
+ESML.US,D,20250225,000000,41.63,41.67,41.0179,41.36,86686,0
+ESML.US,D,20250226,000000,41.51,41.98,41.35,41.455,113496,0
+ESML.US,D,20250227,000000,41.53,41.64,40.86,40.88,159128,0
+ESML.US,D,20250228,000000,40.6,41.26,40.59,41.26,228171,0
+ESML.US,D,20250303,000000,41.34,41.43,39.96,40.12,128892,0
+ESML.US,D,20250304,000000,39.47,40.2119,39.0007,39.61,192851,0
+ESML.US,D,20250305,000000,39.8284,40.1103,39.3015,40.06,308262,0
+ESML.US,D,20250306,000000,39.515,39.955,39.1951,39.36,167436,0
+ESML.US,D,20250307,000000,39.41,39.755,38.6907,39.63,124751,0
+ESML.US,D,20250310,000000,39.2842,39.2842,38.25,38.575,145639,0
+ESML.US,D,20250311,000000,38.5,38.93,38.09,38.48,279370,0
+ESML.US,D,20250312,000000,38.93,38.94,38.2201,38.54,120194,0
+ESML.US,D,20250313,000000,38.45,38.5099,37.66,37.84,229519,0
+ESML.US,D,20250314,000000,38.31,38.8332,38.16,38.83,178493,0
+ESML.US,D,20250317,000000,38.9782,39.51,38.54,39.355,143130,0
+ESML.US,D,20250318,000000,39.09,39.12,38.74,38.87,151868,0
+ESML.US,D,20250319,000000,39.055,39.71,38.9048,39.5,162773,0
+ESML.US,D,20250320,000000,39.1602,39.66,39.1189,39.25,174229,0
+ESML.US,D,20250321,000000,38.89,39.1366,38.62,39.05,125351,0
+ESML.US,D,20250324,000000,39.605,40.0734,39.52,40.02,267437,0
+ESML.US,D,20250325,000000,40.0035,40.17,39.73,39.89,111405,0
+ESML.US,D,20250326,000000,40.0769,40.0769,39.3701,39.5,104100,0
+ESML.US,D,20250327,000000,39.15,39.621,39.12,39.26,111452,0
+ESML.US,D,20250328,000000,39.35,39.35,38.2667,38.48,104454,0
+ESML.US,D,20250331,000000,37.9845,38.65,37.5593,38.41,132073,0
+ESML.US,D,20250401,000000,38.1801,38.7794,37.9677,38.58,237334,0
+ESML.US,D,20250402,000000,38.485,39.3,38.16,39.23,124537,0
+ESML.US,D,20250403,000000,37.43,37.4998,36.49,36.53,283921,0
+ESML.US,D,20250404,000000,35.46,35.47,33.92,34.75,423226,0
+ESML.US,D,20250407,000000,33.48,35.9299,32.905,34.35,468333,0
+ESML.US,D,20250408,000000,35.62,35.64,33.01,33.46,279384,0
+ESML.US,D,20250409,000000,33.21,36.83,32.9721,36.61,434837,0
+ESML.US,D,20250410,000000,35.53,35.57,34.1626,35.03,185387,0
+ESML.US,D,20250411,000000,35.19,35.53,34.4,35.48,170825,0
+ESML.US,D,20250414,000000,35.79,36.24,35.3479,35.91,140567,0
+ESML.US,D,20250415,000000,36.054,36.3889,35.77,35.9,237708,0
+ESML.US,D,20250416,000000,35.77,35.95,35.1053,35.49,223468,0
+ESML.US,D,20250417,000000,35.635,36.04,35.54,35.82,516142,0
+ESML.US,D,20250421,000000,35.395,35.55,34.7,35.06,234663,0
+ESML.US,D,20250422,000000,35.64,36.06,35.39,35.93,129869,0
+ESML.US,D,20250423,000000,37.13,37.59,36.4,36.51,259256,0
+ESML.US,D,20250424,000000,36.5,37.31,36.47,37.3,188984,0
+ESML.US,D,20250425,000000,37.07,37.32,36.93,37.25,105553,0
+ESML.US,D,20250428,000000,37.32,37.6593,37.0204,37.41,215384,0
+ESML.US,D,20250429,000000,37.4381,37.75,37.1195,37.64,130912,0
+ESML.US,D,20250430,000000,36.715,37.48,36.65,37.44,204081,0
+ESML.US,D,20250501,000000,37.63,38.0242,37.33,37.65,187973,0
+ESML.US,D,20250502,000000,38.19,38.623,38.115,38.54,118510,0
+ESML.US,D,20250505,000000,38.2,38.6296,38.13,38.3,323673,0
+ESML.US,D,20250506,000000,37.845,38.2715,37.8234,38,120504,0
+ESML.US,D,20250507,000000,38.45,38.45,37.93,38.18,174709,0
+ESML.US,D,20250508,000000,38.5351,39.135,38.3765,38.81,215183,0
+ESML.US,D,20250509,000000,39.11,39.11,38.63,38.76,100047,0
+ESML.US,D,20250512,000000,40.38,40.3846,39.8,40.15,499927,0
+ESML.US,D,20250513,000000,40.33,40.5,40.296,40.32,86939,0
+ESML.US,D,20250514,000000,40.295,40.295,40.07,40.1,155082,0
+ESML.US,D,20250515,000000,40.065,40.27,39.8,40.2,222302,0
+ESML.US,D,20250516,000000,40.2432,40.67,40.2207,40.62,110462,0
+ESML.US,D,20250519,000000,40.1307,40.44,39.97,40.44,141415,0
+ESML.US,D,20250520,000000,40.28,40.51,40.19,40.39,218991,0
+ESML.US,D,20250521,000000,40.0207,40.06,39.22,39.27,125353,0
+ESML.US,D,20250522,000000,39.1,39.4891,39.02,39.25,114688,0
+ESML.US,D,20250523,000000,38.7592,39.3,38.6,39.2,126521,0
+ESML.US,D,20250527,000000,39.525,40.105,39.51,40.08,117501,0
+ESML.US,D,20250528,000000,40.14,40.14,39.6139,39.64,119607,0
+ESML.US,D,20250529,000000,40.1,40.1,39.45,39.74,190048,0
+ESML.US,D,20250530,000000,39.605,39.78,39.331,39.56,89609,0
+ESML.US,D,20250602,000000,39.502,39.63,39.1458,39.63,86933,0
+ESML.US,D,20250603,000000,39.65,40.28,39.62,40.19,167681,0
+ESML.US,D,20250604,000000,40.332,40.332,40.11,40.11,184377,0
+ESML.US,D,20250605,000000,40.11,40.41,39.92,40.14,171735,0
+ESML.US,D,20250606,000000,40.62,40.71,40.47,40.62,91197,0
+ESML.US,D,20250609,000000,40.935,41.02,40.68,40.81,69773,0
+ESML.US,D,20250610,000000,40.8945,41.1897,40.87,41.005,73816,0
+ESML.US,D,20250611,000000,40.96,41.22,40.7746,40.82,106485,0
+ESML.US,D,20250612,000000,40.54,40.7792,40.4826,40.77,79151,0
+ESML.US,D,20250613,000000,40.31,40.58,39.945,40.1,123378,0
+ESML.US,D,20250616,000000,40.34,40.66,40.2385,40.44,130486,0
+ESML.US,D,20250617,000000,40.16,40.36,40.0001,40.02,90394,0
+ESML.US,D,20250618,000000,39.9,40.5,39.9,40.18,104389,0
+ESML.US,D,20250620,000000,40.53,40.65,40.011,40.18,121765,0
+ESML.US,D,20250623,000000,40.0598,40.57,39.79,40.57,113292,0
+ESML.US,D,20250624,000000,40.8,41.11,40.7113,41.02,113944,0
+ESML.US,D,20250625,000000,40.812,41.02,40.63,40.63,115669,0
+ESML.US,D,20250626,000000,41.0919,41.29,40.62,41.29,134007,0
+ESML.US,D,20250627,000000,41.245,41.61,41.06,41.31,246400,0
+ESML.US,D,20250630,000000,41.32,41.4698,41.26,41.33,160748,0
+ESML.US,D,20250701,000000,41.4086,42.15,41.14,41.74,158080,0
+ESML.US,D,20250702,000000,41.7799,42.23,41.6428,42.2,87667,0
+ESML.US,D,20250703,000000,42.5837,42.6,42.29,42.52,49238,0
+ESML.US,D,20250707,000000,42.36,42.52,41.7933,42.02,130616,0
+ESML.US,D,20250708,000000,42.06,42.5,42.06,42.25,69645,0
+ESML.US,D,20250709,000000,42.52,42.55,42.179218,42.52,56319,0
+ESML.US,D,20250710,000000,42.4701,42.99,42.47,42.78,85041,0
+ESML.US,D,20250711,000000,42.465,42.52,42.2605,42.31,143858,0
+ESML.US,D,20250714,000000,42.23,42.495,42.16,42.46,66613,0
+ESML.US,D,20250715,000000,42.5318,42.61,41.73,41.73,92801,0
+ESML.US,D,20250716,000000,41.965,42.06,41.389,42.02,104419,0
+ESML.US,D,20250717,000000,42.34,42.56,41.97,42.46,54958,0
+ESML.US,D,20250718,000000,42.6484,42.69,42.24,42.35,87490,0
+ESML.US,D,20250721,000000,42.55,42.6,42.09,42.12,178798,0
+ESML.US,D,20250722,000000,42.38,42.67,42.11,42.6,506658,0
+ESML.US,D,20250723,000000,42.86,43.06,42.7635,43.01,95853,0
+ESML.US,D,20250724,000000,42.86,42.99,42.63,42.65,133096,0
+ESML.US,D,20250725,000000,42.61,42.91,42.499,42.89,195053,0
+ESML.US,D,20250728,000000,42.96,43.01,42.72,42.77,134931,0
+ESML.US,D,20250729,000000,42.96,42.96,42.4901,42.58,63687,0
+ESML.US,D,20250730,000000,42.7146,43.01,42.25,42.5,118568,0
+ESML.US,D,20250731,000000,42.39,42.6281,41.97,42.02,74473,0
+ESML.US,D,20250801,000000,41.35,41.6,40.79,41.34,176294,0
+ESML.US,D,20250804,000000,41.5677,42.07,41.5416,42.07,83364,0
+ESML.US,D,20250805,000000,42.3747,42.3747,41.6583,42.04,60540,0
+ESML.US,D,20250806,000000,42.02,42.09,41.8,42.02,133148,0
+ESML.US,D,20250807,000000,42.345,42.345,41.7279,41.9,64282,0
+ESML.US,D,20250808,000000,42.09,42.2,41.88,41.9,45298,0
+ESML.US,D,20250811,000000,42.1699,42.2056,41.7571,41.83,79047,0
+ESML.US,D,20250812,000000,42.07,42.96,42.06,42.94,201549,0
+ESML.US,D,20250813,000000,43.17,43.83,43.15,43.8,71584,0
+ESML.US,D,20250814,000000,43.29,43.315,42.9675,43.28,121199,0
+ESML.US,D,20250815,000000,43.3,43.3,42.97,43.09,112711,0
+ESML.US,D,20250818,000000,43.09,43.29,43.02,43.22,163717,0
+ESML.US,D,20250819,000000,43.23,43.48,42.9601,43.06,216470,0
+ESML.US,D,20250820,000000,43.0588,43.0588,42.646,42.89,57668,0
+ESML.US,D,20250821,000000,42.735,43.01,42.6008,42.91,143153,0
+ESML.US,D,20250822,000000,43.195,44.48,43.09,44.33,82775,0
+ESML.US,D,20250825,000000,44.21,44.2472,43.96,43.98,90575,0
+ESML.US,D,20250826,000000,44.07,44.31,43.97,44.15,119389,0
+ESML.US,D,20250827,000000,44.16,44.57,44.14,44.495,95649,0
+ESML.US,D,20250828,000000,44.615,44.65,44.33,44.59,80818,0
+ESML.US,D,20250829,000000,44.6705,44.7045,44.2097,44.32,77024,0
+ESML.US,D,20250902,000000,43.8098,44.15,43.7204,44.12,111902,0
+ESML.US,D,20250903,000000,44.195,44.33,43.89,44.07,53970,0
+ESML.US,D,20250904,000000,44.28,44.67,44.125,44.67,93779,0
+ESML.US,D,20250905,000000,45,45.2858,44.53,44.95,59634,0
+ESML.US,D,20250908,000000,44.7363,45.12,44.68,45.045,396249,0
+ESML.US,D,20250909,000000,44.925,44.99,44.5509,44.7,73653,0
+ESML.US,D,20250910,000000,44.86,44.95,44.4633,44.65,59567,0
+ESML.US,D,20250911,000000,44.8843,45.45,44.73,45.43,91940,0
+ESML.US,D,20250912,000000,45.2635,45.36,44.9501,44.98,261136,0
+ESML.US,D,20250915,000000,45.109,45.26,44.9801,45.03,87087,0
+ESML.US,D,20250916,000000,44.875,44.9002,44.5362,44.85,74948,0
+ESML.US,D,20250917,000000,44.95,45.53,44.64,44.86,183629,0
+ESML.US,D,20250918,000000,45.08,45.73,44.97,45.65,94117,0
+ESML.US,D,20250919,000000,45.6737,45.72,45.2139,45.34,82653,0
+ESML.US,D,20250922,000000,45.15,45.4963,45.1014,45.41,62790,0
+ESML.US,D,20250923,000000,45.63,45.88,45.25,45.31,111789,0
+ESML.US,D,20250924,000000,45.335,45.4603,44.8966,44.91,72431,0
+ESML.US,D,20250925,000000,44.69,44.69,44.2401,44.47,90032,0
+ESML.US,D,20250926,000000,44.6903,45.03,44.6169,44.98,95530,0
+ESML.US,D,20250929,000000,45.1,45.33,44.8201,44.98,79555,0
+ESML.US,D,20250930,000000,44.93,45.16,44.6275,45.08,102825,0
+ESML.US,D,20251001,000000,44.78,45.3266,44.78,45.27,96283,0
+ESML.US,D,20251002,000000,45.3549,45.51,45.13,45.48,109296,0
+ESML.US,D,20251003,000000,45.78,46.0495,45.62,45.71,80316,0
+ESML.US,D,20251006,000000,45.9236,46.11,45.65,45.81,74722,0
+ESML.US,D,20251007,000000,45.84,45.97,45.14,45.29,69520,0
+ESML.US,D,20251008,000000,45.48,45.81,45.28,45.75,92612,0
+ESML.US,D,20251009,000000,45.61,45.735,45.22,45.34,136592,0
+ESML.US,D,20251010,000000,45.6081,45.6081,43.95,43.95,113695,0
+ESML.US,D,20251013,000000,44.74,45.07,44.615,44.93,61773,0
+ESML.US,D,20251014,000000,44.58,45.69,44.35,45.39,302128,0
+ESML.US,D,20251015,000000,45.715,46.14,45.27,45.66,136657,0
+ESML.US,D,20251016,000000,45.5819,45.87,44.79,44.96,99674,0
+ESML.US,D,20251017,000000,44.95,45.0699,44.56,44.88,203368,0
+ESML.US,D,20251020,000000,45.505,45.5951,45.24,45.5,54569,0
+ESML.US,D,20251021,000000,45.365,45.7899,45.2215,45.57,78442,0
+ESML.US,D,20251022,000000,45.53,45.5599,44.72,44.98,144679,0
+ESML.US,D,20251023,000000,45.16,45.7,45.1238,45.615,87952,0
+ESML.US,D,20251024,000000,46.1738,46.33,46.05,46.06,73312,0
+ESML.US,D,20251027,000000,46.54,46.54,46.11,46.24,84124,0
+ESML.US,D,20251028,000000,46.07,46.26,45.8495,45.93,1201814,0
+ESML.US,D,20251029,000000,45.7,46.195,45.31,45.55,139793,0
+ESML.US,D,20251030,000000,45.29,45.76,45.13,45.13,103307,0
+ESML.US,D,20251031,000000,45.13,45.42,44.9701,45.32,106057,0
+ESML.US,D,20251103,000000,44.96,45.45,44.655,45.25,125257,0
+ESML.US,D,20251104,000000,44.515,44.98,44.515,44.55,108187,0
+ESML.US,D,20251105,000000,44.73,45.335,44.6934,45.13,141055,0
+ESML.US,D,20251106,000000,45.07,45.12,44.3727,44.46,127725,0
+ESML.US,D,20251107,000000,44.1183,44.895,44,44.89,71462,0
+ESML.US,D,20251110,000000,45.3735,45.54,45,45.34,104873,0
+ESML.US,D,20251111,000000,45.27,45.515,45.2,45.41,59306,0
+ESML.US,D,20251112,000000,45.7745,45.7891,45.39,45.4,126962,0
+ESML.US,D,20251113,000000,45.0931,45.2299,44.2535,44.375,81303,0
+ESML.US,D,20251114,000000,43.78,44.585,43.71,44.3,154413,0
+ESML.US,D,20251117,000000,44.2,44.36,43.34,43.46,210703,0
+ESML.US,D,20251118,000000,43.46,43.8517,43.15,43.64,345560,0
+ESML.US,D,20251119,000000,43.7075,44.03,43.5,43.67,115138,0
+ESML.US,D,20251120,000000,44.48,44.569,42.87,42.93,206393,0
+ESML.US,D,20251121,000000,43.17,44.2763,43.1,44.1,248347,0
+ESML.US,D,20251124,000000,44.21,44.77,44.21,44.71,151920,0
+ESML.US,D,20251125,000000,45.055,45.73,44.72,45.63,133328,0
+ESML.US,D,20251126,000000,45.66,46.27,45.635,45.955,109723,0
+ESML.US,D,20251128,000000,46.025,46.21,45.97,46.15,35681,0
+ESML.US,D,20251201,000000,45.8455,46.1509,45.69,45.8,132271,0
+ESML.US,D,20251202,000000,45.8315,45.9599,45.62,45.62,101844,0
+ESML.US,D,20251203,000000,45.897,46.2393,45.695,46.22,168153,0
+ESML.US,D,20251204,000000,46.23,46.63,46.06,46.48,118486,0
+ESML.US,D,20251205,000000,46.41,46.74,46.41,46.46,102001,0
+ESML.US,D,20251208,000000,46.55,46.76,46.27,46.33,101675,0
+ESML.US,D,20251209,000000,46.415,46.65,46.21,46.32,133426,0
+ESML.US,D,20251210,000000,46.31,47.28,46.21,47.09,79454,0
+ESML.US,D,20251211,000000,47.4019,47.6316,46.93,47.6,313540,0
+ESML.US,D,20251212,000000,47.6048,47.74,46.8753,46.95,79586,0
+ESML.US,D,20251215,000000,47.23,47.35,46.6571,46.71,78065,0
+ESML.US,D,20251216,000000,46.6842,46.6842,46.1387,46.31,360730,0
+ESML.US,D,20251217,000000,46.44,46.8691,46.06,46.1,171245,0
+ESML.US,D,20251218,000000,46.5406,46.73,46.23,46.28,117254,0
+ESML.US,D,20251219,000000,46.395,46.725,46.37,46.63,117970,0
+ESML.US,D,20251222,000000,47.02,47.29,46.86,47.14,171903,0
+ESML.US,D,20251223,000000,47.0498,47.11,46.79,46.89,148688,0
+ESML.US,D,20251224,000000,46.91,47.0699,46.85,47.03,53275,0
+ESML.US,D,20251226,000000,46.8,47.07,46.76,46.91,95530,0
+ESML.US,D,20251229,000000,46.825,46.825,46.54,46.65,77609,0
+ESML.US,D,20251230,000000,46.56,46.77,46.38,46.38,124705,0
+ESML.US,D,20251231,000000,46.32,46.43,45.94,45.98,112324,0
+ESML.US,D,20260102,000000,45.97,46.585,45.95,46.53,94807,0
+ESML.US,D,20260105,000000,46.93,47.4071,46.7,47.24,125368,0
+ESML.US,D,20260106,000000,47.185,47.99,47.185,47.99,124443,0
+ESML.US,D,20260107,000000,47.8612,47.98,47.545,47.64,198998,0
+ESML.US,D,20260108,000000,47.56,48.117,47.46,48.03,108868,0
+ESML.US,D,20260109,000000,48.4249,48.59,48.1,48.48,106969,0
+ESML.US,D,20260112,000000,48.3,48.585,48.2199,48.57,109796,0
+ESML.US,D,20260113,000000,48.73,48.81,48.49,48.62,156791,0
+ESML.US,D,20260114,000000,48.42,48.84,48.42,48.78,434997,0
+ESML.US,D,20260115,000000,49.025,49.51,48.94,49.32,101001,0
+ESML.US,D,20260116,000000,49.2577,49.37,49.0848,49.23,66907,0
+ESML.US,D,20260120,000000,48.835,49.0197,48.45,48.58,127075,0
+ESML.US,D,20260121,000000,49,49.72,48.9251,49.61,152367,0
+ESML.US,D,20260122,000000,49.965,50.1499,49.83,49.86,186412,0
+ESML.US,D,20260123,000000,49.67,49.79,49.08,49.215,81291,0
+ESML.US,D,20260126,000000,49.5173,49.5173,49.05,49.16,120483,0
+ESML.US,D,20260127,000000,49.2,49.28,48.92,49.13,907873,0
+ESML.US,D,20260128,000000,49.16,49.51,48.84,48.96,107213,0
+ESML.US,D,20260129,000000,49.11,49.15,48.365,48.98,152378,0
+ESML.US,D,20260130,000000,48.75,49.0689,48.18,48.41,134749,0
+ESML.US,D,20260202,000000,48.645,49.09,48.31,48.91,116811,0
+ESML.US,D,20260203,000000,49.25,49.4426,48.4125,49.06,116240,0
+ESML.US,D,20260204,000000,49.335,49.49,48.5253,49.12,113863,0
+ESML.US,D,20260205,000000,48.885,49.29,48.4118,48.48,87592,0
+ESML.US,D,20260206,000000,49.17,50.11,48.93,50,119594,0
+ESML.US,D,20260209,000000,49.77,50.26,49.77,50.16,101175,0
+ESML.US,D,20260210,000000,50.09,50.42,50.0405,50.07,90400,0
+ESML.US,D,20260211,000000,50.405,50.47,49.625,49.945,127854,0
+ESML.US,D,20260212,000000,50.38,50.41,48.92,49.18,116676,0
+ESML.US,D,20260213,000000,49.3,49.99,49.05,49.69,95240,0
+ESML.US,D,20260217,000000,49.615,49.79,49.07,49.61,82276,0
+ESML.US,D,20260218,000000,49.65,50.3399,49.65,49.92,85279,0
diff --git a/daily/us/nyse etfs/1/etho.us.txt b/daily/us/nyse etfs/1/etho.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b050470835fc0d2c40b4e80dea1af52ae3da60aa
--- /dev/null
+++ b/daily/us/nyse etfs/1/etho.us.txt	
@@ -0,0 +1,2552 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETHO.US,D,20151120,000000,23.8828,23.8828,23.6171,23.6271,8923.9350722231,0
+ETHO.US,D,20151123,000000,23.8828,23.8828,23.6271,23.6669,7117.0392096266,0
+ETHO.US,D,20151124,000000,23.647,23.7883,23.5325,23.7883,2867.1156262447,0
+ETHO.US,D,20151125,000000,23.7694,23.8261,23.7594,23.8261,2867.1156262447,0
+ETHO.US,D,20151127,000000,23.845,23.8739,23.845,23.8649,12535.71690213,0
+ETHO.US,D,20151130,000000,24.1844,24.1844,23.7594,23.7694,22095.783832542,0
+ETHO.US,D,20151201,000000,23.845,23.9475,23.845,23.9376,858.22528735119,0
+ETHO.US,D,20151202,000000,24.0202,24.0202,23.7694,23.7694,5668.9096556769,0
+ETHO.US,D,20151203,000000,23.9286,23.9286,23.3634,23.3733,16873.070930476,0
+ETHO.US,D,20151204,000000,23.5893,23.7395,23.5893,23.7395,6269.8683463514,0
+ETHO.US,D,20151207,000000,23.7306,23.7306,23.5425,23.5425,5734.2312524893,0
+ETHO.US,D,20151208,000000,23.4858,23.4858,23.4858,23.4858,723.56230315323,0
+ETHO.US,D,20151209,000000,23.4679,23.5137,23.1664,23.1943,2655.071673515,0
+ETHO.US,D,20151210,000000,22.9962,23.3445,22.9962,23.3445,2760.5911760582,0
+ETHO.US,D,20151211,000000,23.042,23.0519,22.8012,22.8012,5628.7117499461,0
+ETHO.US,D,20151214,000000,22.9604,22.9604,22.7812,22.8748,2304.3449460144,0
+ETHO.US,D,20151215,000000,23.0619,23.0619,23.0619,23.0619,101.49971197011,0
+ETHO.US,D,20151216,000000,23.2599,23.3545,23.0917,23.3545,3187.6939244473,0
+ETHO.US,D,20151217,000000,23.2987,23.2987,23.1564,23.1564,2444.0326684287,0
+ETHO.US,D,20151218,000000,22.829,22.848,22.7812,22.7812,3187.6939244473,0
+ETHO.US,D,20151221,000000,22.8191,22.8559,22.8191,22.8559,742.65630837532,0
+ETHO.US,D,20151222,000000,22.8559,22.8559,22.8559,22.8559,41.202853374003,0
+ETHO.US,D,20151223,000000,23.0917,23.3634,23.0917,23.3634,6479.9024037944,0
+ETHO.US,D,20151224,000000,23.3933,23.4023,23.3833,23.3933,1651.1289778899,0
+ETHO.US,D,20151228,000000,23.4499,23.4499,23.3355,23.3355,608.99827182063,0
+ETHO.US,D,20151229,000000,23.5893,23.5893,23.5047,23.5425,2991.7291340099,0
+ETHO.US,D,20151230,000000,23.3545,23.4957,23.3545,23.4023,1887.291674058,0
+ETHO.US,D,20151231,000000,23.3883,23.3883,23.1763,23.1943,3991.652039062,0
+ETHO.US,D,20160105,000000,22.9684,22.9684,22.9126,22.9126,531.61730328897,0
+ETHO.US,D,20160106,000000,22.4609,22.4808,22.4609,22.4708,1144.6353656827,0
+ETHO.US,D,20160107,000000,21.9067,22.1972,21.9067,21.9713,1852.1185065436,0
+ETHO.US,D,20160108,000000,21.8101,21.8379,21.8101,21.8379,261.28638724978,0
+ETHO.US,D,20160111,000000,21.8021,21.8021,21.4528,21.6011,888.37371664924,0
+ETHO.US,D,20160112,000000,21.4449,21.4449,21.4449,21.4449,152.75204177679,0
+ETHO.US,D,20160113,000000,21.8379,21.8379,21.1882,21.1882,487.39960698516,0
+ETHO.US,D,20160114,000000,20.9185,21.4807,20.8986,21.4807,1961.6577996599,0
+ETHO.US,D,20160115,000000,21.3702,21.3702,21.2748,21.2748,482.37486876882,0
+ETHO.US,D,20160119,000000,21.1792,21.1792,20.7095,20.7095,637.13680583215,0
+ETHO.US,D,20160120,000000,20.3354,20.8588,20.3354,20.8588,1136.5957845365,0
+ETHO.US,D,20160121,000000,20.8787,20.8787,20.8787,20.8787,209.02910979982,0
+ETHO.US,D,20160122,000000,21.2748,21.2748,21.1494,21.1852,1999.8458101041,0
+ETHO.US,D,20160125,000000,21.2558,21.2558,20.9384,20.9384,2627.9380871468,0
+ETHO.US,D,20160126,000000,21.1036,21.1036,21.1036,21.1036,185.91531400465,0
+ETHO.US,D,20160127,000000,21.1982,21.2748,20.9474,20.9474,919.52709359056,0
+ETHO.US,D,20160128,000000,21.1126,21.1126,20.8787,20.8787,858.22528735119,0
+ETHO.US,D,20160129,000000,20.8499,21.5096,20.8499,21.5096,3334.4162803644,0
+ETHO.US,D,20160201,000000,21.7155,21.7155,21.7155,21.7155,102.50465961337,0
+ETHO.US,D,20160202,000000,21.2648,21.2648,21.0936,21.0936,3045.9963067464,0
+ETHO.US,D,20160203,000000,21.0021,21.0379,21.0021,21.0379,209.02910979982,0
+ETHO.US,D,20160204,000000,21.3036,21.3036,21.3036,21.3036,215.05879565943,0
+ETHO.US,D,20160205,000000,21.1424,21.1424,21.1424,21.1424,162.80151820948,0
+ETHO.US,D,20160208,000000,20.418,20.418,20.3165,20.3165,1190.862957273,0
+ETHO.US,D,20160209,000000,20.5205,20.5205,20.4001,20.4001,209.02910979982,0
+ETHO.US,D,20160210,000000,20.8499,22.1225,20.6131,22.1225,3667.0539502863,0
+ETHO.US,D,20160211,000000,20.4449,21.829,20.4449,21.829,482.37486876882,0
+ETHO.US,D,20160212,000000,20.5941,20.5941,20.5941,20.5941,264.30123017958,0
+ETHO.US,D,20160216,000000,21.1126,21.1126,21.1126,21.1126,159.78667527967,0
+ETHO.US,D,20160217,000000,21.4528,21.5474,21.4528,21.5195,493.42929284477,0
+ETHO.US,D,20160218,000000,21.4449,21.4449,21.4449,21.4449,209.02910979982,0
+ETHO.US,D,20160219,000000,21.5474,21.5474,21.3136,21.4708,483.37981641209,0
+ETHO.US,D,20160222,000000,21.8151,21.8151,21.8151,21.8151,412.02853374003,0
+ETHO.US,D,20160223,000000,21.6688,21.6688,21.6688,21.6688,217.06869094597,0
+ETHO.US,D,20160224,000000,21.7355,21.7534,21.7355,21.7534,209.02910979982,0
+ETHO.US,D,20160225,000000,21.9911,22.5922,21.7922,22.5822,1381.803009494,0
+ETHO.US,D,20160226,000000,22.0559,22.1395,22.0559,22.1325,671.30502570327,0
+ETHO.US,D,20160229,000000,22.3086,22.6559,22.3086,22.442,1267.2389781614,0
+ETHO.US,D,20160301,000000,22.4221,22.428,22.1047,22.428,2108.380155577,0
+ETHO.US,D,20160302,000000,22.4907,22.5534,22.4907,22.5534,219.0785862325,0
+ETHO.US,D,20160303,000000,22.829,24.068,22.5315,23.241,2241.0332444885,0
+ETHO.US,D,20160304,000000,22.9962,22.9962,22.646,22.7812,9812.3087888724,0
+ETHO.US,D,20160307,000000,22.8559,22.8858,22.7494,22.8858,1391.8524859267,0
+ETHO.US,D,20160308,000000,22.646,22.6986,22.646,22.6986,983.84374275973,0
+ETHO.US,D,20160309,000000,22.5932,22.6848,22.5932,22.6848,801.94821932816,0
+ETHO.US,D,20160311,000000,22.8658,23.042,22.8658,23.042,543.67667500819,0
+ETHO.US,D,20160315,000000,22.8748,22.9027,22.8748,22.9027,434.13738189194,0
+ETHO.US,D,20160317,000000,23.1107,23.2499,23.1107,23.2499,6243.7397076264,0
+ETHO.US,D,20160321,000000,23.4301,23.4301,23.4301,23.4301,3082.1744219041,0
+ETHO.US,D,20160322,000000,23.647,23.647,23.647,23.647,108.53434547298,0
+ETHO.US,D,20160323,000000,23.2987,23.2987,23.2987,23.2987,101.49971197011,0
+ETHO.US,D,20160324,000000,23.0519,23.0669,23.0519,23.0669,431.12253896213,0
+ETHO.US,D,20160329,000000,23.2032,23.5246,23.2032,23.5246,663.26544455712,0
+ETHO.US,D,20160330,000000,23.6629,23.6629,23.6629,23.6629,209.02910979982,0
+ETHO.US,D,20160331,000000,23.6938,23.6938,23.6938,23.6938,121.59866483547,0
+ETHO.US,D,20160401,000000,23.7495,23.7495,23.7495,23.7495,101.49971197011,0
+ETHO.US,D,20160404,000000,23.6569,23.6669,23.6569,23.6669,1593.8469622236,0
+ETHO.US,D,20160405,000000,23.5325,23.5325,23.4401,23.4401,1428.0306010844,0
+ETHO.US,D,20160406,000000,23.5505,23.5505,23.5495,23.5495,612.01311475044,0
+ETHO.US,D,20160407,000000,23.2599,23.2599,23.2599,23.2599,102.50465961337,0
+ETHO.US,D,20160408,000000,23.4201,23.4201,23.4201,23.4201,101.49971197011,0
+ETHO.US,D,20160411,000000,23.4401,23.4401,23.4401,23.4401,851.19065384831,0
+ETHO.US,D,20160412,000000,23.5893,23.5893,23.2887,23.4201,554.73109908414,0
+ETHO.US,D,20160413,000000,23.7127,23.8261,23.7127,23.8261,801.94821932816,0
+ETHO.US,D,20160414,000000,23.8241,23.8241,23.8241,23.8241,179.88562814504,0
+ETHO.US,D,20160415,000000,23.7853,23.7853,23.7853,23.7853,533.6271985755,0
+ETHO.US,D,20160418,000000,24.1406,24.1406,24.1406,24.1406,106.52445018645,0
+ETHO.US,D,20160419,000000,24.3416,24.3416,24.3416,24.3416,240.18248674114,0
+ETHO.US,D,20160420,000000,24.456,24.4938,24.1644,24.1894,2021.954658256,0
+ETHO.US,D,20160421,000000,23.855,24.1436,23.855,24.048,4887.0603892141,0
+ETHO.US,D,20160422,000000,24.0968,24.0968,24.0968,24.0968,179.88562814504,0
+ETHO.US,D,20160425,000000,24.3068,24.3068,24.038,24.038,1543.5995800602,0
+ETHO.US,D,20160426,000000,24.2022,24.2022,24.1366,24.1366,863.25002556753,0
+ETHO.US,D,20160427,000000,24.1246,24.242,24.1246,24.242,274.35070661226,0
+ETHO.US,D,20160428,000000,24.1356,24.1356,23.8918,23.8918,364.79599450642,0
+ETHO.US,D,20160502,000000,23.845,23.9674,23.845,23.9674,209.02910979982,0
+ETHO.US,D,20160503,000000,23.5425,23.6669,23.5425,23.6669,260.28143960651,0
+ETHO.US,D,20160504,000000,23.5605,23.5605,23.4878,23.4878,487.39960698516,0
+ETHO.US,D,20160505,000000,23.5425,23.7594,23.4769,23.7594,1054.1900777885,0
+ETHO.US,D,20160506,000000,23.3953,23.7983,23.3634,23.7983,877.31929257329,0
+ETHO.US,D,20160510,000000,23.9933,23.9933,23.838,23.838,359.77125629008,0
+ETHO.US,D,20160511,000000,23.6072,23.6072,23.6072,23.6072,101.49971197011,0
+ETHO.US,D,20160512,000000,23.9008,23.9008,23.4351,23.5405,2463.1266736508,0
+ETHO.US,D,20160513,000000,23.3634,23.3634,23.3634,23.3634,140.69267005757,0
+ETHO.US,D,20160516,000000,23.5704,23.6669,23.5704,23.6271,431.12253896213,0
+ETHO.US,D,20160517,000000,23.5495,23.5495,23.5495,23.5495,551.71625615433,0
+ETHO.US,D,20160518,000000,23.5227,23.5227,23.3625,23.3625,1658.1636113928,0
+ETHO.US,D,20160519,000000,23.3355,23.3355,23.3355,23.3355,1448.1295539497,0
+ETHO.US,D,20160520,000000,23.5893,23.7495,23.5605,23.6082,3484.1534792114,0
+ETHO.US,D,20160523,000000,23.9574,24.6481,23.7037,24.4042,3962.5085574072,0
+ETHO.US,D,20160524,000000,24.0012,24.0012,23.8918,23.9555,567.79541844663,0
+ETHO.US,D,20160525,000000,24.1564,24.1564,24.1564,24.1564,159.78667527967,0
+ETHO.US,D,20160526,000000,24.1644,24.1744,24.1644,24.1744,210.03405744309,0
+ETHO.US,D,20160527,000000,24.2709,24.2888,24.261,24.2888,3081.1694742608,0
+ETHO.US,D,20160531,000000,24.5774,24.5774,24.3615,24.3615,612.01311475044,0
+ETHO.US,D,20160601,000000,24.5485,24.5485,24.3814,24.4849,2980.674709934,0
+ETHO.US,D,20160602,000000,24.4759,24.5197,24.4759,24.5197,553.72615144087,0
+ETHO.US,D,20160603,000000,24.4371,24.4371,24.3515,24.3814,1102.4275646654,0
+ETHO.US,D,20160606,000000,24.5396,25.6899,24.5207,24.9455,2969.620285858,0
+ETHO.US,D,20160607,000000,24.6411,24.7943,24.6411,24.7396,1634.0448679544,0
+ETHO.US,D,20160608,000000,25.0301,25.0301,24.6779,24.7943,5293.0592370945,0
+ETHO.US,D,20160609,000000,24.663,24.663,24.661,24.661,481.36992112555,0
+ETHO.US,D,20160610,000000,24.244,24.244,24.244,24.244,742.65630837532,0
+ETHO.US,D,20160614,000000,23.9475,24.0102,23.9475,23.9744,20994.361215519,0
+ETHO.US,D,20160615,000000,24.1446,24.1446,24.1446,24.1446,392.93452851793,0
+ETHO.US,D,20160616,000000,24.4938,24.4938,23.8261,24.0868,1345.6248943363,0
+ETHO.US,D,20160617,000000,24.0012,24.0012,24.0012,24.0012,217.06869094597,0
+ETHO.US,D,20160620,000000,24.4281,24.4281,24.4281,24.4281,101.49971197011,0
+ETHO.US,D,20160621,000000,24.261,24.2978,24.2022,24.2798,6021.6462784641,0
+ETHO.US,D,20160622,000000,24.3814,24.3814,24.2122,24.2122,4137.3694473359,0
+ETHO.US,D,20160623,000000,24.4689,24.4689,24.4689,24.4689,295.4546071209,0
+ETHO.US,D,20160624,000000,23.8739,23.8739,23.5595,23.5595,3529.3761231585,0
+ETHO.US,D,20160627,000000,23.6569,23.7883,23.6569,23.7883,1512.4462031189,0
+ETHO.US,D,20160628,000000,23.4391,23.5595,23.2301,23.3723,6412.5709116955,0
+ETHO.US,D,20160629,000000,23.6938,23.845,23.6818,23.845,1602.891491013,0
+ETHO.US,D,20160630,000000,24.1256,24.1256,24.1256,24.1256,101.49971197011,0
+ETHO.US,D,20160701,000000,24.4948,24.4948,24.1446,24.1844,3562.5393953864,0
+ETHO.US,D,20160705,000000,24.3068,24.3068,24.0012,24.0012,24731.761500835,0
+ETHO.US,D,20160706,000000,23.9376,24.1058,23.9376,24.1058,2154.6077471674,0
+ETHO.US,D,20160707,000000,23.9933,24.2321,23.9933,24.2321,1316.4814126816,0
+ETHO.US,D,20160708,000000,24.5585,24.6829,24.5585,24.6829,1409.9415435055,0
+ETHO.US,D,20160711,000000,25.3426,25.3426,24.7495,24.7495,227.11816737865,0
+ETHO.US,D,20160712,000000,25.2928,25.2928,25.0212,25.0212,3500.2326415037,0
+ETHO.US,D,20160713,000000,24.9277,24.9277,24.9277,24.9277,290.42986890456,0
+ETHO.US,D,20160714,000000,25.1147,25.1147,25.0799,25.0799,20028.606530339,0
+ETHO.US,D,20160715,000000,25.0023,25.0799,24.9765,25.0799,3290.1985840606,0
+ETHO.US,D,20160718,000000,25.0899,25.0899,25.0899,25.0899,124.61350776528,0
+ETHO.US,D,20160719,000000,25.06,25.0799,24.9923,24.9923,18672.932159569,0
+ETHO.US,D,20160720,000000,25.2013,25.2013,25.2013,25.2013,184.91036636138,0
+ETHO.US,D,20160721,000000,25.2083,25.2202,25.06,25.06,710.49798379074,0
+ETHO.US,D,20160722,000000,25.2292,25.267,25.0799,25.267,1445.1147110199,0
+ETHO.US,D,20160725,000000,25.267,25.267,25.2013,25.2013,276.3606018988,0
+ETHO.US,D,20160726,000000,25.3526,25.4471,25.2839,25.2839,16123.379988598,0
+ETHO.US,D,20160727,000000,25.3426,25.3426,25.3426,25.3426,212.04395272963,0
+ETHO.US,D,20160728,000000,25.4073,25.4471,25.4073,25.4471,615.02795768024,0
+ETHO.US,D,20160729,000000,26.7078,26.7078,25.3526,25.4372,5354.3610433339,0
+ETHO.US,D,20160801,000000,25.3426,25.4471,25.3426,25.3526,1736.5495275677,0
+ETHO.US,D,20160802,000000,25.1048,25.1048,25.1048,25.1048,427.10274838906,0
+ETHO.US,D,20160803,000000,25.1237,25.2292,25.1237,25.2292,492.4243452015,0
+ETHO.US,D,20160804,000000,25.3974,25.3974,25.275,25.275,1010.977329128,0
+ETHO.US,D,20160805,000000,25.4372,25.457,25.4252,25.457,2911.3333225485,0
+ETHO.US,D,20160809,000000,25.4172,25.4372,25.3934,25.3934,1343.6149990498,0
+ETHO.US,D,20160810,000000,25.3326,25.3326,25.3326,25.3326,541.66677972165,0
+ETHO.US,D,20160811,000000,25.4372,25.4372,25.4372,25.4372,209.02910979982,0
+ETHO.US,D,20160812,000000,25.4471,25.4471,25.4471,25.4471,233.14785323826,0
+ETHO.US,D,20160815,000000,25.5606,25.5606,25.5606,25.5606,293.44471183436,0
+ETHO.US,D,20160816,000000,25.5704,25.5704,25.4392,25.4392,1149.660103899,0
+ETHO.US,D,20160817,000000,25.3904,25.3904,25.257,25.267,774.81463295991,0
+ETHO.US,D,20160818,000000,25.4471,25.4471,25.4471,25.4471,231.13795795172,0
+ETHO.US,D,20160819,000000,25.4352,25.4352,25.4352,25.4352,349.72177985739,0
+ETHO.US,D,20160822,000000,25.5208,25.5208,25.5208,25.5208,209.02910979982,0
+ETHO.US,D,20160823,000000,25.6511,25.6511,25.6511,25.6511,264.30123017958,0
+ETHO.US,D,20160824,000000,25.7725,25.7725,25.6093,25.6093,1146.6452609692,0
+ETHO.US,D,20160825,000000,25.4918,25.4918,25.4471,25.4471,805.96800990123,0
+ETHO.US,D,20160826,000000,25.5306,25.5306,25.5306,25.5306,193.9548951508,0
+ETHO.US,D,20160829,000000,25.5406,25.5506,25.5306,25.5506,805.96800990123,0
+ETHO.US,D,20160830,000000,25.4471,25.4471,25.4471,25.4471,194.95984279406,0
+ETHO.US,D,20160831,000000,25.4272,25.4272,25.4272,25.4272,154.76193706333,0
+ETHO.US,D,20160901,000000,25.5018,25.5018,25.3028,25.4272,12448.286457165,0
+ETHO.US,D,20160902,000000,25.5764,25.5764,25.5764,25.5764,309.52387412666,0
+ETHO.US,D,20160906,000000,25.6292,25.6292,25.5606,25.5606,848.1758109185,0
+ETHO.US,D,20160907,000000,25.6093,25.673,25.5994,25.673,2996.7538722263,0
+ETHO.US,D,20160908,000000,25.5606,25.5606,25.5606,25.5606,583.87458073892,0
+ETHO.US,D,20160909,000000,25.06,25.06,24.9765,24.9765,276.3606018988,0
+ETHO.US,D,20160912,000000,24.9765,25.1924,24.8521,25.1924,2877.1651026773,0
+ETHO.US,D,20160913,000000,25.3714,25.3714,24.8511,24.8511,712.50787907727,0
+ETHO.US,D,20160914,000000,24.7843,24.8321,24.7843,24.7943,627.08732939946,0
+ETHO.US,D,20160915,000000,24.7843,25.0401,24.7843,25.0401,326.60798406222,0
+ETHO.US,D,20160916,000000,24.9455,24.9575,24.9455,24.9575,536.64204150531,0
+ETHO.US,D,20160919,000000,25.0968,25.1098,25.0968,25.1098,354.74651807373,0
+ETHO.US,D,20160920,000000,25.2013,25.2013,25.1337,25.1337,317.5634552728,0
+ETHO.US,D,20160921,000000,25.2292,25.4083,25.2292,25.4083,405.99884788042,0
+ETHO.US,D,20160922,000000,25.6332,25.6461,25.6332,25.6461,263.29628253631,0
+ETHO.US,D,20160923,000000,25.5616,25.5616,25.5616,25.5616,270.33091603919,0
+ETHO.US,D,20160926,000000,25.4928,25.4928,25.2978,25.2978,1201.917381349,0
+ETHO.US,D,20160927,000000,25.3635,25.483,25.3635,25.483,1195.8876954894,0
+ETHO.US,D,20160928,000000,25.5516,25.5516,25.4382,25.5516,731.60188429937,0
+ETHO.US,D,20160929,000000,25.6102,25.6102,25.3516,25.3516,4011.7509919273,0
+ETHO.US,D,20160930,000000,25.3914,25.48,25.3914,25.48,802.95316697143,0
+ETHO.US,D,20161003,000000,25.4481,25.4481,25.3714,25.3714,470.3154970496,0
+ETHO.US,D,20161004,000000,25.3227,25.4382,25.2451,25.2451,832.09664862621,0
+ETHO.US,D,20161005,000000,25.3128,25.5218,25.275,25.4481,6304.0365662225,0
+ETHO.US,D,20161006,000000,25.3914,25.3914,25.3914,25.3914,219.0785862325,0
+ETHO.US,D,20161007,000000,25.3326,25.3326,25.2103,25.257,1105.4424075952,0
+ETHO.US,D,20161010,000000,25.3028,25.3526,25.3028,25.3526,1804.88596731,0
+ETHO.US,D,20161011,000000,25.2292,25.2292,24.8679,24.8979,1005.9525909116,0
+ETHO.US,D,20161012,000000,24.8799,25.1924,24.8799,24.9834,4077.0725887398,0
+ETHO.US,D,20161013,000000,25.0699,25.0699,24.6132,24.8221,2883.1947885369,0
+ETHO.US,D,20161014,000000,24.7675,24.7775,24.7675,24.7775,1440.0899728036,0
+ETHO.US,D,20161017,000000,24.7575,24.8133,24.7396,24.7396,2821.8929822976,0
+ETHO.US,D,20161018,000000,24.9247,24.9247,24.9247,24.9247,103.50960725664,0
+ETHO.US,D,20161019,000000,24.861,25.0013,24.8411,24.9913,2686.2250504563,0
+ETHO.US,D,20161020,000000,24.9297,24.9297,24.9297,24.9297,345.70198928432,0
+ETHO.US,D,20161021,000000,25.1237,25.1237,24.8979,24.9455,4688.0807558469,0
+ETHO.US,D,20161024,000000,25.0013,25.1147,25.0013,25.0431,4901.1296562198,0
+ETHO.US,D,20161025,000000,24.9167,24.9167,24.8083,24.8709,1563.6985329256,0
+ETHO.US,D,20161026,000000,24.8431,24.8431,24.7396,24.7755,1395.8722764998,0
+ETHO.US,D,20161027,000000,24.9267,24.9267,24.5853,24.5853,3039.9666208868,0
+ETHO.US,D,20161028,000000,24.653,24.653,24.653,24.653,101.49971197011,0
+ETHO.US,D,20161031,000000,24.9913,24.9913,24.653,24.7297,4000.6965678514,0
+ETHO.US,D,20161101,000000,24.6033,24.6033,24.4072,24.4928,2008.8903388935,0
+ETHO.US,D,20161102,000000,24.4072,24.4072,24.3396,24.3396,1843.0739777542,0
+ETHO.US,D,20161103,000000,24.2142,24.2142,24.2142,24.2142,194.95984279406,0
+ETHO.US,D,20161104,000000,24.4381,24.4381,24.265,24.265,255.25670139017,0
+ETHO.US,D,20161107,000000,24.8511,24.8511,24.6909,24.7575,4185.6069342128,0
+ETHO.US,D,20161108,000000,24.8033,24.9745,24.7207,24.8411,3569.5740288892,0
+ETHO.US,D,20161109,000000,24.8511,25.2371,24.8411,25.2361,1192.8728525596,0
+ETHO.US,D,20161110,000000,25.3714,25.461,25.3625,25.4083,1547.6193706333,0
+ETHO.US,D,20161111,000000,25.5028,25.5386,25.3724,25.5386,1581.7875905044,0
+ETHO.US,D,20161114,000000,25.664,25.8521,25.664,25.7466,2208.8749199039,0
+ETHO.US,D,20161115,000000,25.9874,25.9874,25.7904,25.864,781.84926646279,0
+ETHO.US,D,20161116,000000,25.88,25.88,25.8133,25.8133,863.25002556753,0
+ETHO.US,D,20161117,000000,26.0213,26.0431,25.9854,26.0431,769.78989474357,0
+ETHO.US,D,20161118,000000,25.9934,26.0243,25.9705,25.9705,4632.8086354672,0
+ETHO.US,D,20161121,000000,26.1197,26.1197,26.1197,26.1197,211.03900508636,0
+ETHO.US,D,20161122,000000,26.2293,26.2491,26.1665,26.2491,1004.9476432684,0
+ETHO.US,D,20161123,000000,26.0631,26.3247,26.0631,26.3247,1191.8679049163,0
+ETHO.US,D,20161125,000000,26.4402,26.4402,26.4402,26.4402,1042.1307060693,0
+ETHO.US,D,20161128,000000,26.3437,26.3437,26.2183,26.2293,2824.9078252274,0
+ETHO.US,D,20161129,000000,26.5526,26.5526,26.2361,26.2361,705.47324557439,0
+ETHO.US,D,20161130,000000,26.2113,26.2113,26.1387,26.1467,1100.4176693789,0
+ETHO.US,D,20161201,000000,26.0631,26.0631,25.872,25.872,761.75031359742,0
+ETHO.US,D,20161205,000000,26.0332,26.1725,26.0332,26.1655,1100.4176693789,0
+ETHO.US,D,20161206,000000,26.3247,26.3247,26.3247,26.3247,248.22206788729,0
+ETHO.US,D,20161207,000000,26.4303,26.6551,26.3237,26.6382,5065.9410697158,0
+ETHO.US,D,20161208,000000,26.6651,26.874,26.6651,26.874,301.48429298051,0
+ETHO.US,D,20161209,000000,26.9318,26.9318,26.7974,26.8272,5577.4594201394,0
+ETHO.US,D,20161212,000000,26.9318,26.9318,26.6402,26.675,2525.4334275334,0
+ETHO.US,D,20161213,000000,26.8412,26.8412,26.7546,26.7974,9160.0977683912,0
+ETHO.US,D,20161214,000000,26.7417,26.7606,26.5755,26.5795,4609.694839672,0
+ETHO.US,D,20161215,000000,26.6472,26.7606,26.6472,26.675,6240.7248646966,0
+ETHO.US,D,20161216,000000,26.7974,26.7974,26.5705,26.5705,2486.2404694459,0
+ETHO.US,D,20161219,000000,26.7606,27.7149,26.6173,26.6352,12785.948865303,0
+ETHO.US,D,20161220,000000,26.893,27.4024,26.7208,26.7686,15786.722528103,0
+ETHO.US,D,20161221,000000,26.7506,26.7506,26.7407,26.7407,2333.4884276692,0
+ETHO.US,D,20161222,000000,26.9417,26.9417,26.5526,26.5616,1910.4054698532,0
+ETHO.US,D,20161223,000000,26.5894,26.6492,26.5805,26.6492,2591.7599719891,0
+ETHO.US,D,20161227,000000,26.893,26.893,26.7586,26.7696,4376.5469864337,0
+ETHO.US,D,20161228,000000,26.668,26.668,26.478,26.478,3108.3030606291,0
+ETHO.US,D,20161229,000000,26.4711,26.478,26.4193,26.4193,890.38361193577,0
+ETHO.US,D,20161230,000000,26.5636,26.5636,26.3148,26.3148,2624.923244217,0
+ETHO.US,D,20170103,000000,26.5725,26.5825,26.4053,26.5257,3069.1101025416,0
+ETHO.US,D,20170104,000000,26.7078,26.898,26.7078,26.898,2751.5466472688,0
+ETHO.US,D,20170105,000000,26.9178,26.9178,26.6621,26.7825,18986.475824269,0
+ETHO.US,D,20170106,000000,26.8542,26.8542,26.8312,26.8312,582.86963309565,0
+ETHO.US,D,20170109,000000,26.879,26.879,26.7924,26.7924,627.08732939946,0
+ETHO.US,D,20170110,000000,26.8611,26.9078,26.8522,26.879,3978.5877196995,0
+ETHO.US,D,20170111,000000,26.879,27.073,26.8611,26.9078,3322.3569086452,0
+ETHO.US,D,20170112,000000,26.687,26.8312,26.678,26.8213,17556.435327898,0
+ETHO.US,D,20170113,000000,26.9466,26.9656,26.9466,26.9576,633.11701525907,0
+ETHO.US,D,20170117,000000,26.9258,26.9258,26.868,26.888,1224.0262295009,0
+ETHO.US,D,20170118,000000,26.87,26.9178,26.8611,26.8611,1899.3510457772,0
+ETHO.US,D,20170119,000000,26.87,26.87,26.7258,26.7636,4075.0626934532,0
+ETHO.US,D,20170120,000000,27.0651,27.0651,26.8412,26.884,2179.7314382491,0
+ETHO.US,D,20170123,000000,26.9656,26.9656,26.8094,26.8094,5887.9882419094,0
+ETHO.US,D,20170124,000000,27.1736,27.1736,27.1736,27.1736,1578.7727475746,0
+ETHO.US,D,20170125,000000,27.3845,27.3845,27.3845,27.3845,866.26486849733,0
+ETHO.US,D,20170126,000000,27.4243,27.4243,27.3168,27.3168,1346.6298419796,0
+ETHO.US,D,20170127,000000,27.2412,27.288,27.2392,27.288,3504.2524320768,0
+ETHO.US,D,20170130,000000,27.2601,27.2601,26.9844,27.085,9409.3247839217,0
+ETHO.US,D,20170131,000000,27.1138,27.1138,26.9388,27.1138,4370.5173005741,0
+ETHO.US,D,20170201,000000,27.2979,27.2979,27.085,27.085,908.47266951461,0
+ETHO.US,D,20170202,000000,27.1437,27.1437,27.0184,27.095,8822.435360253,0
+ETHO.US,D,20170203,000000,27.2034,27.3079,27.2034,27.279,3124.3822229214,0
+ETHO.US,D,20170206,000000,27.2601,27.2601,27.1934,27.2233,1669.2180354688,0
+ETHO.US,D,20170207,000000,27.1835,27.1845,27.1835,27.1845,271.33586368246,0
+ETHO.US,D,20170208,000000,27.1835,27.2233,27.1437,27.2134,2146.5681660212,0
+ETHO.US,D,20170209,000000,27.4502,27.4671,27.277,27.4591,14032.083942956,0
+ETHO.US,D,20170210,000000,27.5149,27.5735,27.5019,27.5735,1109.4621981683,0
+ETHO.US,D,20170213,000000,27.8502,27.8502,27.6671,27.6671,3427.8764111884,0
+ETHO.US,D,20170214,000000,27.8045,27.8124,27.6671,27.7169,4183.5970389262,0
+ETHO.US,D,20170215,000000,27.7457,27.9069,27.7447,27.8691,5533.2417238356,0
+ETHO.US,D,20170216,000000,27.8403,27.8403,27.8045,27.8045,1054.1900777885,0
+ETHO.US,D,20170217,000000,27.8601,27.8601,27.7169,27.8403,3095.2387412666,0
+ETHO.US,D,20170221,000000,27.9816,28.0403,27.9716,28.0303,4911.1791326525,0
+ETHO.US,D,20170222,000000,27.9736,27.9736,27.9736,27.9736,1244.1251823662,0
+ETHO.US,D,20170223,000000,27.8094,27.9159,27.8094,27.9159,1528.5253654112,0
+ETHO.US,D,20170224,000000,27.9627,27.9627,27.7785,27.9627,5628.7117499461,0
+ETHO.US,D,20170227,000000,28.0204,28.1448,28.0114,28.1348,5637.7562787355,0
+ETHO.US,D,20170228,000000,28.2592,28.2592,27.9328,27.9328,1930.5044227185,0
+ETHO.US,D,20170301,000000,28.2412,28.3836,28.2184,28.3836,2377.706123973,0
+ETHO.US,D,20170302,000000,28.3636,28.3636,28.097,28.1348,5192.5644727677,0
+ETHO.US,D,20170303,000000,28.095,28.095,28.095,28.095,777.82947588972,0
+ETHO.US,D,20170306,000000,28.1248,28.1248,27.9069,27.9537,6022.6512261073,0
+ETHO.US,D,20170307,000000,27.9258,27.9537,27.8701,27.9258,2111.3949985068,0
+ETHO.US,D,20170308,000000,27.8661,27.8661,27.8273,27.8273,1819.960181959,0
+ETHO.US,D,20170309,000000,27.8134,27.8134,27.7229,27.7367,2542.517537469,0
+ETHO.US,D,20170310,000000,27.8791,27.8791,27.7755,27.8045,2409.8644485575,0
+ETHO.US,D,20170313,000000,27.9069,27.9915,27.898,27.9637,21098.875770419,0
+ETHO.US,D,20170314,000000,28.0204,28.0204,27.7457,27.8562,3511.2870655797,0
+ETHO.US,D,20170315,000000,28.1248,28.1935,28.1248,28.1935,1558.6737947092,0
+ETHO.US,D,20170316,000000,28.3159,28.3159,28.1458,28.2492,2977.6598670042,0
+ETHO.US,D,20170320,000000,28.298,28.298,28.1935,28.1935,1356.6793184123,0
+ETHO.US,D,20170321,000000,28.3448,28.3448,27.6661,27.6661,6395.4868017599,0
+ETHO.US,D,20170322,000000,27.6661,27.7159,27.5995,27.7059,1898.3460981339,0
+ETHO.US,D,20170323,000000,27.6173,27.887,27.6173,27.7357,7061.7670892468,0
+ETHO.US,D,20170324,000000,27.7547,27.8223,27.7318,27.7318,5276.9800748022,0
+ETHO.US,D,20170327,000000,27.6661,27.7259,27.5725,27.7259,525.58761742936,0
+ETHO.US,D,20170328,000000,27.7259,27.9358,27.7259,27.9109,449.21159654096,0
+ETHO.US,D,20170329,000000,27.9537,27.9627,27.9019,27.9019,1931.5093703618,0
+ETHO.US,D,20170330,000000,28.0761,28.085,27.9835,28.0064,2160.637433027,0
+ETHO.US,D,20170331,000000,28.1836,28.1836,28.0114,28.1149,11170.998002571,0
+ETHO.US,D,20170403,000000,28.095,28.095,27.894,27.894,9935.9173489944,0
+ETHO.US,D,20170404,000000,28.0303,28.0303,27.7686,27.8124,8667.6734231897,0
+ETHO.US,D,20170405,000000,28.0204,28.0243,27.7159,27.7159,5108.1488707331,0
+ETHO.US,D,20170406,000000,27.8223,27.8313,27.6661,27.7547,13939.628759775,0
+ETHO.US,D,20170407,000000,27.7607,27.7607,27.7357,27.7357,957.71510403476,0
+ETHO.US,D,20170410,000000,28.095,28.095,27.8492,27.8681,1335.5754179037,0
+ETHO.US,D,20170411,000000,27.9716,27.9716,27.8323,27.8323,2680.1953645967,0
+ETHO.US,D,20170412,000000,27.8492,27.8492,27.6909,27.6939,5884.9733989796,0
+ETHO.US,D,20170413,000000,27.6074,27.6861,27.5059,27.5059,3137.4465422838,0
+ETHO.US,D,20170417,000000,27.5725,27.7647,27.5725,27.7647,1357.6842660556,0
+ETHO.US,D,20170418,000000,27.7059,27.7059,27.6502,27.7009,1593.8469622236,0
+ETHO.US,D,20170419,000000,27.9258,27.9358,27.7557,27.7557,1772.7276427254,0
+ETHO.US,D,20170420,000000,28.5169,28.5169,27.9358,28.095,13026.131352045,0
+ETHO.US,D,20170421,000000,28.1348,28.1348,27.9059,28.0074,6015.6165926045,0
+ETHO.US,D,20170424,000000,28.4402,28.4402,28.291,28.3596,3851.9643166477,0
+ETHO.US,D,20170425,000000,28.5169,28.5388,28.492,28.5388,1276.2835069508,0
+ETHO.US,D,20170426,000000,28.5736,28.6781,28.5736,28.6592,3222.8670919617,0
+ETHO.US,D,20170427,000000,28.6682,28.693,28.6343,28.693,2150.5879565943,0
+ETHO.US,D,20170428,000000,28.6682,28.6682,28.4034,28.495,2432.9782443527,0
+ETHO.US,D,20170501,000000,28.5836,28.5836,28.4462,28.512,1523.5006271948,0
+ETHO.US,D,20170502,000000,28.5836,28.5836,28.4482,28.5538,4908.1642897227,0
+ETHO.US,D,20170503,000000,28.3448,28.5538,28.3448,28.4214,3514.3019085095,0
+ETHO.US,D,20170504,000000,28.5169,28.5169,28.3936,28.508,2030.9991870454,0
+ETHO.US,D,20170505,000000,28.6492,28.6642,28.6084,28.6642,1090.3681929462,0
+ETHO.US,D,20170508,000000,28.6682,28.6682,28.5348,28.5348,2019.9447629694,0
+ETHO.US,D,20170509,000000,28.6582,28.6582,28.5348,28.5488,1124.5364128173,0
+ETHO.US,D,20170510,000000,28.9458,28.9458,28.6164,28.703,2852.0414115956,0
+ETHO.US,D,20170511,000000,28.4692,28.6214,28.4692,28.5587,3740.4151282449,0
+ETHO.US,D,20170512,000000,28.508,28.508,28.508,28.508,2086.2713074251,0
+ETHO.US,D,20170515,000000,28.6214,28.7199,28.6214,28.698,2748.531804339,0
+ETHO.US,D,20170516,000000,28.6881,28.698,28.6522,28.698,587.894371312,0
+ETHO.US,D,20170517,000000,28.3836,28.3836,28.1348,28.1348,2721.3982179707,0
+ETHO.US,D,20170518,000000,28.1646,28.3358,28.095,28.2692,3877.0880077294,0
+ETHO.US,D,20170519,000000,28.5348,28.5538,28.488,28.488,5693.0283991153,0
+ETHO.US,D,20170522,000000,28.5258,28.6214,28.5258,28.6134,4270.0225362473,0
+ETHO.US,D,20170523,000000,28.8333,28.8333,28.6294,28.6592,8333.0258579813,0
+ETHO.US,D,20170524,000000,28.698,28.698,28.6373,28.6373,490.41444991496,0
+ETHO.US,D,20170525,000000,28.7975,28.907,28.7975,28.8204,2207.8699722606,0
+ETHO.US,D,20170526,000000,28.7567,28.8711,28.7567,28.8602,24230.292626843,0
+ETHO.US,D,20170530,000000,28.9458,28.9458,28.7219,28.7219,1743.5841610706,0
+ETHO.US,D,20170531,000000,28.907,28.907,28.6592,28.7836,1173.7788473375,0
+ETHO.US,D,20170601,000000,28.9757,29.2025,28.9757,29.2025,781.84926646279,0
+ETHO.US,D,20170602,000000,29.31,29.3587,29.2225,29.3199,2951.5312282792,0
+ETHO.US,D,20170605,000000,29.6812,29.6812,29.1727,29.2225,2333.4884276692,0
+ETHO.US,D,20170606,000000,29.0553,29.0553,29.0553,29.0553,145.71740827391,0
+ETHO.US,D,20170607,000000,29.2801,29.2801,29.0613,29.1369,4440.8636356029,0
+ETHO.US,D,20170608,000000,29.2125,29.2125,29.1239,29.1239,1089.3632453029,0
+ETHO.US,D,20170609,000000,29.3806,29.3806,29.1925,29.1925,488.40455462843,0
+ETHO.US,D,20170612,000000,29.2901,29.2901,29.0711,29.2025,1469.2334544584,0
+ETHO.US,D,20170613,000000,29.0801,29.2901,29.0801,29.2901,3700.2172225141,0
+ETHO.US,D,20170614,000000,29.2901,29.4413,29.2901,29.4413,2908.3184796187,0
+ETHO.US,D,20170615,000000,29.3866,29.3866,29.1309,29.2662,2322.4340035932,0
+ETHO.US,D,20170616,000000,29.2403,29.2403,29.1259,29.1259,1127.5512557471,0
+ETHO.US,D,20170619,000000,29.3289,29.518,29.3289,29.518,4397.6508869424,0
+ETHO.US,D,20170620,000000,29.5657,29.5657,29.1915,29.1915,1173.7788473375,0
+ETHO.US,D,20170621,000000,29.1717,29.1817,29.1359,29.1359,2068.1822498463,0
+ETHO.US,D,20170622,000000,29.0403,29.3488,29.0403,29.1557,4998.6095776169,0
+ETHO.US,D,20170623,000000,29.3587,29.3587,29.305,29.305,2076.2218309925,0
+ETHO.US,D,20170626,000000,29.4513,29.4513,29.3826,29.3826,2436.9980349258,0
+ETHO.US,D,20170627,000000,29.3687,29.3687,29.3001,29.3001,320.57829820261,0
+ETHO.US,D,20170628,000000,29.2453,29.4324,29.2453,29.4324,1184.8332714134,0
+ETHO.US,D,20170629,000000,29.2603,29.2603,29.1309,29.1309,2186.766071752,0
+ETHO.US,D,20170630,000000,29.2264,29.2801,29.1547,29.2801,423.08295781598,0
+ETHO.US,D,20170705,000000,29.3956,29.8464,29.1299,29.2593,955.70520874822,0
+ETHO.US,D,20170706,000000,29.1179,29.1179,28.9866,29.0075,7506.9588952147,0
+ETHO.US,D,20170707,000000,29.1179,29.3001,29.0741,29.3001,2088.2812027117,0
+ETHO.US,D,20170710,000000,29.5846,29.5846,29.1836,29.2115,9060.6079517076,0
+ETHO.US,D,20170711,000000,29.2115,29.2115,29.1537,29.1717,788.88389996567,0
+ETHO.US,D,20170712,000000,30.0324,30.0324,29.3169,29.4881,4278.0621173934,0
+ETHO.US,D,20170713,000000,29.4742,29.4881,29.4324,29.4881,1229.0509677172,0
+ETHO.US,D,20170714,000000,29.5229,29.6075,29.513,29.5657,2905.3036366889,0
+ETHO.US,D,20170717,000000,29.71,29.71,29.6154,29.6324,1626.0052868082,0
+ETHO.US,D,20170718,000000,29.6125,29.6125,29.508,29.6125,1364.7188995584,0
+ETHO.US,D,20170719,000000,29.4513,29.8234,29.4513,29.8154,2497.2948935219,0
+ETHO.US,D,20170720,000000,29.8832,29.903,29.729,29.8832,2201.840286401,0
+ETHO.US,D,20170721,000000,29.913,29.913,29.7678,29.8334,7032.623607592,0
+ETHO.US,D,20170724,000000,29.8533,29.8533,29.8234,29.8234,374.8454709391,0
+ETHO.US,D,20170725,000000,30.12,30.12,29.8832,29.9488,2228.9738727692,0
+ETHO.US,D,20170726,000000,30.2434,30.2434,29.9398,29.9398,6581.4021157645,0
+ETHO.US,D,20170727,000000,29.9588,29.9588,29.8632,29.8931,644.17143933502,0
+ETHO.US,D,20170728,000000,29.7776,29.8324,29.7776,29.7956,2169.6819618164,0
+ETHO.US,D,20170731,000000,30.2822,30.2822,29.7856,29.8434,4422.7745780241,0
+ETHO.US,D,20170801,000000,29.9767,30.0066,29.8404,29.921,3015.8478774484,0
+ETHO.US,D,20170802,000000,30.0254,30.0254,29.7886,29.7886,2728.4328514736,0
+ETHO.US,D,20170803,000000,29.8732,29.8732,29.6712,29.6712,3528.3711755152,0
+ETHO.US,D,20170804,000000,29.8434,29.8434,29.7688,29.7966,7033.6285552353,0
+ETHO.US,D,20170807,000000,29.8832,29.921,29.8384,29.921,1574.7529570015,0
+ETHO.US,D,20170808,000000,29.9966,30.0066,29.7856,29.7856,5812.6171686642,0
+ETHO.US,D,20170809,000000,29.7378,29.7776,29.7378,29.7776,1951.6083232272,0
+ETHO.US,D,20170810,000000,29.6224,29.6224,29.2901,29.3209,6029.6858596102,0
+ETHO.US,D,20170811,000000,29.3199,29.3199,29.3199,29.3199,318.56840291607,0
+ETHO.US,D,20170814,000000,29.5259,29.6911,29.5259,29.6911,3536.4107566614,0
+ETHO.US,D,20170815,000000,30.0066,30.0066,29.5558,29.6026,16980.600328306,0
+ETHO.US,D,20170816,000000,29.6812,29.72,29.6374,29.6374,589.90426659853,0
+ETHO.US,D,20170817,000000,29.6324,29.6324,29.3488,29.3866,1406.9267005757,0
+ETHO.US,D,20170818,000000,29.1359,29.1807,28.8861,29.0881,7661.720832278,0
+ETHO.US,D,20170821,000000,29.0413,29.0413,29.0413,29.0413,394.94442380447,0
+ETHO.US,D,20170822,000000,29.1458,29.31,29.1458,29.2901,8070.7345230883,0
+ETHO.US,D,20170823,000000,29.3488,29.3488,29.2801,29.2801,617.03785296678,0
+ETHO.US,D,20170824,000000,29.4692,29.4692,29.31,29.31,2993.7390292965,0
+ETHO.US,D,20170825,000000,29.3468,29.3468,29.3468,29.3468,254.2517537469,0
+ETHO.US,D,20170828,000000,29.3488,29.3687,29.2702,29.3687,3927.3353898928,0
+ETHO.US,D,20170829,000000,29.3389,29.3826,29.2503,29.3389,3491.1881127143,0
+ETHO.US,D,20170830,000000,29.4244,29.4612,29.4244,29.4513,2389.7654956922,0
+ETHO.US,D,20170831,000000,29.6125,29.7856,29.6026,29.7856,3966.5283479803,0
+ETHO.US,D,20170901,000000,29.8931,29.8931,29.7956,29.8056,4379.5618293636,0
+ETHO.US,D,20170905,000000,29.9866,29.9866,29.5926,29.6622,3317.3321704289,0
+ETHO.US,D,20170906,000000,29.6224,29.7856,29.6224,29.7378,24984.003359295,0
+ETHO.US,D,20170907,000000,29.5558,29.6314,29.4612,29.6314,12158.861535904,0
+ETHO.US,D,20170908,000000,29.6523,29.7428,29.5757,29.5846,10095.704024274,0
+ETHO.US,D,20170911,000000,29.913,30.0314,29.8832,30.0115,2945.5015424196,0
+ETHO.US,D,20170912,000000,30.1299,30.1648,30.0464,30.1359,3629.8708874853,0
+ETHO.US,D,20170913,000000,30.2434,30.2434,30.122,30.1737,1986.7814907416,0
+ETHO.US,D,20170914,000000,30.1399,30.1419,30.1349,30.1419,793.90863818201,0
+ETHO.US,D,20170915,000000,30.2434,30.2434,30.1439,30.2265,1520.485784265,0
+ETHO.US,D,20170918,000000,30.3111,30.312,30.2822,30.2822,432.1274866054,0
+ETHO.US,D,20170919,000000,30.3309,30.3309,30.2533,30.2533,1969.697380806,0
+ETHO.US,D,20170920,000000,30.2434,30.319,30.2354,30.319,943.645837029,0
+ETHO.US,D,20170921,000000,30.3509,30.3509,30.2394,30.2663,2548.5472233286,0
+ETHO.US,D,20170922,000000,30.0901,30.2851,30.0901,30.2434,994.89816683569,0
+ETHO.US,D,20170925,000000,30.2822,30.2822,30.1399,30.1986,903.44793129826,0
+ETHO.US,D,20170926,000000,30.3509,30.3509,30.3309,30.3309,574.83005194951,0
+ETHO.US,D,20170927,000000,30.4523,30.5837,30.3409,30.5837,2034.0140299752,0
+ETHO.US,D,20170928,000000,30.7917,30.7917,30.4135,30.5687,3381.6488195981,0
+ETHO.US,D,20170929,000000,30.8593,30.8593,30.6125,30.6753,759.74041831089,0
+ETHO.US,D,20171002,000000,30.9807,30.9807,30.7917,30.7917,1534.5550512708,0
+ETHO.US,D,20171003,000000,30.7449,30.932,30.7449,30.8951,9419.3742603544,0
+ETHO.US,D,20171004,000000,30.9907,31.0653,30.9608,30.9608,1329.5457320441,0
+ETHO.US,D,20171005,000000,31.136,31.136,31.0902,31.1022,2418.908977347,0
+ETHO.US,D,20171006,000000,31.0265,31.1459,31.0195,31.1459,3843.9247355015,0
+ETHO.US,D,20171009,000000,31.1628,31.1628,31.0195,31.0195,2682.2052598833,0
+ETHO.US,D,20171010,000000,31.0146,31.0862,31.0066,31.0842,6960.2673772767,0
+ETHO.US,D,20171011,000000,31.116,31.136,31.0762,31.1061,2687.2299980996,0
+ETHO.US,D,20171012,000000,31.1061,31.2216,31.1061,31.1459,1012.9872244145,0
+ETHO.US,D,20171013,000000,31.1678,31.2902,31.1678,31.1828,3401.7477724634,0
+ETHO.US,D,20171016,000000,31.4892,31.4892,31.116,31.2106,2730.4427467602,0
+ETHO.US,D,20171017,000000,31.2116,31.2404,31.1628,31.1688,5819.6518021671,0
+ETHO.US,D,20171018,000000,31.2066,31.2504,31.2066,31.2504,1553.6490564929,0
+ETHO.US,D,20171019,000000,31.116,31.2324,31.116,31.2324,730.5969366561,0
+ETHO.US,D,20171020,000000,31.4424,31.523,31.4424,31.4892,7190.4003875852,0
+ETHO.US,D,20171023,000000,31.7579,31.7579,31.3738,31.3738,3580.6284529652,0
+ETHO.US,D,20171024,000000,31.4474,31.4524,31.4016,31.4524,1838.0492395378,0
+ETHO.US,D,20171025,000000,31.4614,31.4614,31.0424,31.3101,1293.3676168864,0
+ETHO.US,D,20171026,000000,31.2902,31.4424,31.2902,31.4424,2551.5620662584,0
+ETHO.US,D,20171027,000000,31.5957,31.5957,31.4424,31.5439,804.96306225796,0
+ETHO.US,D,20171030,000000,31.5081,31.5081,31.3101,31.3101,5928.1861476401,0
+ETHO.US,D,20171031,000000,31.32,31.5569,31.32,31.5031,3093.22884598,0
+ETHO.US,D,20171101,000000,31.5857,31.5857,31.3618,31.4036,4448.9032167491,0
+ETHO.US,D,20171102,000000,31.4285,31.4424,31.4036,31.4384,2683.2102075265,0
+ETHO.US,D,20171103,000000,31.5031,31.5469,31.5031,31.5469,1286.3329833835,0
+ETHO.US,D,20171106,000000,31.7499,31.7499,31.5628,31.6464,2003.8656006771,0
+ETHO.US,D,20171107,000000,31.6902,31.6902,31.4285,31.4982,7656.6960940617,0
+ETHO.US,D,20171108,000000,31.7399,31.7399,31.4424,31.5668,6691.9463565241,0
+ETHO.US,D,20171109,000000,31.4982,31.4982,31.1926,31.2752,1486.3175643939,0
+ETHO.US,D,20171110,000000,31.4424,31.4424,31.4226,31.4226,441.17201539481,0
+ETHO.US,D,20171113,000000,31.4226,31.5171,31.323,31.5171,3697.2023795843,0
+ETHO.US,D,20171114,000000,31.4524,31.5081,31.4036,31.5081,777.82947588972,0
+ETHO.US,D,20171115,000000,31.3936,31.3936,31.3538,31.3738,2689.2398933862,0
+ETHO.US,D,20171116,000000,31.7201,31.7201,31.6126,31.6126,311.53376941319,0
+ETHO.US,D,20171117,000000,31.7399,31.7679,31.5857,31.7499,874.30444964348,0
+ETHO.US,D,20171120,000000,31.8633,31.8633,31.8116,31.8573,2100.3405744309,0
+ETHO.US,D,20171121,000000,31.9767,32.0295,31.9767,32.0245,1330.5506796873,0
+ETHO.US,D,20171122,000000,32.4574,32.4574,31.9937,31.9937,2293.2905219384,0
+ETHO.US,D,20171124,000000,32.0345,32.0603,31.9669,32.0603,3175.634552728,0
+ETHO.US,D,20171127,000000,32.1599,32.1599,32.0375,32.1221,1226.0361247874,0
+ETHO.US,D,20171128,000000,32.1221,32.4196,32.1221,32.4196,1176.7936902673,0
+ETHO.US,D,20171129,000000,32.4704,32.4704,32.3898,32.3898,810.99274811757,0
+ETHO.US,D,20171130,000000,32.4086,32.7192,32.4086,32.55,4479.0516460471,0
+ETHO.US,D,20171201,000000,32.6754,32.7231,32.0833,32.3549,6429.655021631,0
+ETHO.US,D,20171204,000000,32.6833,32.6833,32.338,32.338,6300.0167756494,0
+ETHO.US,D,20171205,000000,32.3808,32.3808,32.0972,32.1121,1536.5649465573,0
+ETHO.US,D,20171206,000000,32.1021,32.1141,32.0505,32.0733,3736.3953376718,0
+ETHO.US,D,20171207,000000,32.1499,32.3141,31.6902,32.2654,6314.0860426552,0
+ETHO.US,D,20171208,000000,32.4086,32.4614,32.3808,32.3957,828.07685805314,0
+ETHO.US,D,20171211,000000,32.3997,32.4375,32.3898,32.3997,3274.1194217683,0
+ETHO.US,D,20171212,000000,32.7898,32.7898,32.3559,32.4086,3927.3353898928,0
+ETHO.US,D,20171213,000000,32.5142,32.5142,32.3609,32.3609,3852.9692642909,0
+ETHO.US,D,20171214,000000,32.553,32.553,32.1659,32.1659,1901.3609410638,0
+ETHO.US,D,20171215,000000,32.3778,32.5708,32.3778,32.5708,2187.7710193952,0
+ETHO.US,D,20171218,000000,32.8793,32.8793,32.7082,32.7708,4759.432038519,0
+ETHO.US,D,20171219,000000,32.6784,32.6784,32.6474,32.6474,880.33413550309,0
+ETHO.US,D,20171220,000000,32.946,32.946,32.5072,32.6604,2585.7302861295,0
+ETHO.US,D,20171221,000000,32.8793,32.8793,32.546,32.546,19066.871635731,0
+ETHO.US,D,20171222,000000,32.4664,32.548,32.4664,32.548,512.52329806687,0
+ETHO.US,D,20171226,000000,32.8803,32.8803,32.6007,32.6106,593.92405717161,0
+ETHO.US,D,20171227,000000,32.6106,32.6386,32.5718,32.5718,2959.5708094253,0
+ETHO.US,D,20171228,000000,32.6942,32.733,32.5629,32.733,2524.4284798901,0
+ETHO.US,D,20171229,000000,33.1281,33.1281,32.5908,32.6564,2457.0969877912,0
+ETHO.US,D,20180102,000000,32.7639,32.7808,32.6654,32.6842,4663.9620124085,0
+ETHO.US,D,20180103,000000,32.6474,33.0326,32.6474,33.0107,2222.9441869096,0
+ETHO.US,D,20180104,000000,33.2455,33.3401,32.9928,33.0803,15805.816533325,0
+ETHO.US,D,20180105,000000,33.2933,33.3161,33.143,33.3161,6967.3020107796,0
+ETHO.US,D,20180108,000000,33.3888,33.4923,33.2117,33.4923,37857.382669562,0
+ETHO.US,D,20180109,000000,33.5331,33.5421,33.4355,33.5271,3291.2035317039,0
+ETHO.US,D,20180110,000000,33.2833,33.3987,33.2645,33.3401,5046.8470644937,0
+ETHO.US,D,20180111,000000,33.5779,33.7828,33.5033,33.743,3639.920363918,0
+ETHO.US,D,20180112,000000,33.9938,33.9938,33.8167,33.9082,5936.2257287863,0
+ETHO.US,D,20180116,000000,35.2616,35.7889,33.6276,33.7232,10138.916772935,0
+ETHO.US,D,20180117,000000,34.0704,34.0704,33.8416,33.9749,2947.5114377061,0
+ETHO.US,D,20180118,000000,34.0516,34.0516,33.8884,33.9838,2803.8039247187,0
+ETHO.US,D,20180119,000000,33.8416,34.166,33.8416,34.166,1768.7078521523,0
+ETHO.US,D,20180122,000000,34.3212,34.349,34.2138,34.3162,4463.9774313981,0
+ETHO.US,D,20180123,000000,34.4913,34.5351,34.4008,34.4625,4780.5359390276,0
+ETHO.US,D,20180124,000000,34.6446,34.6446,34.349,34.4814,2015.9249723963,0
+ETHO.US,D,20180125,000000,34.5899,34.5899,34.363,34.363,3273.1144741251,0
+ETHO.US,D,20180126,000000,34.3869,34.7601,34.3869,34.7601,8627.4755174589,0
+ETHO.US,D,20180129,000000,34.8287,34.8287,34.5212,34.6227,3949.4442380447,0
+ETHO.US,D,20180130,000000,34.5411,34.5411,34.166,34.2336,3565.5542383162,0
+ETHO.US,D,20180131,000000,34.3013,34.3013,34.0128,34.0526,2817.8731917245,0
+ETHO.US,D,20180201,000000,34.0128,34.2236,33.972,34.0574,6266.8535034215,0
+ETHO.US,D,20180202,000000,33.55,33.55,33.55,33.55,17906.157107756,0
+ETHO.US,D,20180205,000000,33.5231,33.5231,32.2833,32.2833,25713.595348308,0
+ETHO.US,D,20180206,000000,31.2852,32.5908,31.2852,32.5908,8707.8713289204,0
+ETHO.US,D,20180207,000000,32.6474,32.947,32.6474,32.8564,6129.1756762938,0
+ETHO.US,D,20180208,000000,33.1181,33.1181,31.6096,31.6096,2540.5076421824,0
+ETHO.US,D,20180209,000000,31.9271,31.9271,31.0613,31.0613,3836.8901019986,0
+ETHO.US,D,20180212,000000,31.9359,32.2723,31.9359,32.2465,1715.4456270591,0
+ETHO.US,D,20180213,000000,32.2017,32.5231,32.2017,32.3927,9634.4330560139,0
+ETHO.US,D,20180214,000000,32.6654,32.6654,32.6654,32.6654,967.76458046744,0
+ETHO.US,D,20180215,000000,33.1868,33.2723,32.9729,33.2723,5533.2417238356,0
+ETHO.US,D,20180216,000000,33.4743,33.5033,33.3401,33.4545,5978.4335298035,0
+ETHO.US,D,20180220,000000,33.4743,33.5411,33.1181,33.2645,2694.2646316025,0
+ETHO.US,D,20180221,000000,33.3599,33.5878,33.3599,33.4415,5234.7722737849,0
+ETHO.US,D,20180222,000000,33.2276,33.3789,33.1779,33.1838,3256.0303641895,0
+ETHO.US,D,20180223,000000,33.6654,33.6654,33.2187,33.4405,2893.2442649696,0
+ETHO.US,D,20180226,000000,33.6276,33.8505,33.6227,33.8097,6042.7501789727,0
+ETHO.US,D,20180227,000000,34.1092,34.1092,33.4655,33.5331,6280.9227704273,0
+ETHO.US,D,20180228,000000,33.946,33.946,33.2455,33.2455,2336.503270599,0
+ETHO.US,D,20180301,000000,32.9828,33.0953,32.7609,32.7808,13695.426482461,0
+ETHO.US,D,20180302,000000,32.938,32.938,32.6654,32.8306,2879.1749979639,0
+ETHO.US,D,20180305,000000,33.2167,33.4027,32.956,33.3729,7479.8253088465,0
+ETHO.US,D,20180306,000000,33.946,33.946,33.4355,33.5878,2861.085940385,0
+ETHO.US,D,20180307,000000,33.6933,33.7251,33.6893,33.7251,572.82015666297,0
+ETHO.US,D,20180308,000000,33.7232,33.7232,33.6843,33.7182,1122.5265175308,0
+ETHO.US,D,20180312,000000,34.5799,34.5799,34.4715,34.4715,793.90863818201,0
+ETHO.US,D,20180313,000000,34.7719,34.7719,34.4715,34.4824,1506.4165172593,0
+ETHO.US,D,20180314,000000,34.3242,34.3242,34.0982,34.1282,2345.5477993884,0
+ETHO.US,D,20180315,000000,34.8765,34.8765,33.6376,34.1759,6397.4966970464,0
+ETHO.US,D,20180316,000000,34.3262,34.3262,34.3262,34.3262,162.80151820948,0
+ETHO.US,D,20180319,000000,33.7928,33.7928,33.7232,33.7232,764.76515652723,0
+ETHO.US,D,20180320,000000,34.0416,34.0416,33.956,33.9818,2745.5169614092,0
+ETHO.US,D,20180321,000000,34.148,34.148,34.0466,34.1092,1073.2840830106,0
+ETHO.US,D,20180322,000000,33.4843,33.7848,33.4645,33.5033,1663.1883496092,0
+ETHO.US,D,20180323,000000,33.6565,33.6565,32.6296,32.6644,6534.1695765309,0
+ETHO.US,D,20180326,000000,33.0117,33.0117,32.8346,32.9918,10918.756144111,0
+ETHO.US,D,20180327,000000,33.2635,33.2635,32.7032,32.7032,1527.5204177679,0
+ETHO.US,D,20180328,000000,32.946,32.946,32.4952,32.4952,873.29950200021,0
+ETHO.US,D,20180329,000000,32.9918,32.9918,32.9918,32.9918,369.82073272276,0
+ETHO.US,D,20180402,000000,33.1868,33.1868,32.0495,32.2624,5494.0487657482,0
+ETHO.US,D,20180403,000000,32.3868,32.3868,32.3698,32.3698,388.91473794486,0
+ETHO.US,D,20180404,000000,32.3678,32.8684,32.3678,32.8684,1689.3169883341,0
+ETHO.US,D,20180406,000000,33.5231,33.5231,32.6176,32.6176,2582.7154431997,0
+ETHO.US,D,20180409,000000,32.7231,32.8793,32.5619,32.5619,1518.4758889785,0
+ETHO.US,D,20180410,000000,33.0067,33.0793,32.9918,33.0445,2960.5757570686,0
+ETHO.US,D,20180411,000000,32.9818,33.0893,32.9082,32.9719,1001.9328003386,0
+ETHO.US,D,20180412,000000,32.955,33.1271,32.955,33.0495,4075.0626934532,0
+ETHO.US,D,20180413,000000,33.1868,33.1868,32.9271,33.0405,1963.6676949464,0
+ETHO.US,D,20180416,000000,33.3013,33.3201,33.1868,33.3063,1375.7733236344,0
+ETHO.US,D,20180418,000000,33.8028,33.8604,33.7331,33.7331,1475.263140318,0
+ETHO.US,D,20180419,000000,33.6654,34.2217,33.4355,33.4545,1933.5192656483,0
+ETHO.US,D,20180420,000000,33.1281,33.2365,33.0803,33.147,2420.9188726335,0
+ETHO.US,D,20180423,000000,33.2713,33.2713,33.1321,33.1321,1097.4028264491,0
+ETHO.US,D,20180425,000000,33.0694,33.0694,32.7022,32.7231,702.45840264459,0
+ETHO.US,D,20180430,000000,33.3111,33.3111,32.7898,32.7898,4282.0819079665,0
+ETHO.US,D,20180501,000000,32.7032,32.8296,32.4066,32.8296,5016.6986351957,0
+ETHO.US,D,20180502,000000,32.8495,32.8495,32.6276,32.6833,2381.725914546,0
+ETHO.US,D,20180503,000000,32.2285,32.6764,32.2236,32.6764,3737.4002853151,0
+ETHO.US,D,20180504,000000,32.6096,33.1769,32.5998,33.0983,4279.0670650367,0
+ETHO.US,D,20180507,000000,33.0893,33.2823,33.0893,33.1868,1697.3565694803,0
+ETHO.US,D,20180508,000000,33.2157,33.3111,33.2157,33.2635,3436.9209399778,0
+ETHO.US,D,20180509,000000,32.3579,33.5331,32.3579,33.4177,3003.7885057292,0
+ETHO.US,D,20180510,000000,33.8028,33.8028,33.6654,33.6704,3010.823139232,0
+ETHO.US,D,20180511,000000,33.8784,33.8874,33.7928,33.8874,6900.9754663239,0
+ETHO.US,D,20180514,000000,34.148,34.148,33.7928,33.8216,4841.837745267,0
+ETHO.US,D,20180515,000000,33.5978,33.6744,33.4753,33.5441,1424.0108105113,0
+ETHO.US,D,20180516,000000,33.7222,33.965,33.7222,33.8704,1518.4758889785,0
+ETHO.US,D,20180517,000000,33.8326,33.8326,33.8326,33.8326,330.62777463529,0
+ETHO.US,D,20180518,000000,33.9072,33.9262,33.8714,33.9192,1580.7826428611,0
+ETHO.US,D,20180521,000000,34.0894,34.1222,34.0894,34.1222,844.15602034543,0
+ETHO.US,D,20180522,000000,34.1042,34.1759,34.0416,34.0476,6329.1602573042,0
+ETHO.US,D,20180523,000000,33.9072,33.956,33.9072,33.956,628.09227704273,0
+ETHO.US,D,20180524,000000,33.956,34.1192,33.956,34.1192,1372.7584807046,0
+ETHO.US,D,20180525,000000,34.1192,34.1192,34.0416,34.0416,660.25060162732,0
+ETHO.US,D,20180529,000000,33.9361,33.9361,33.6654,33.7112,3903.2166464543,0
+ETHO.US,D,20180530,000000,33.9371,34.3312,33.9371,34.1948,10820.271275071,0
+ETHO.US,D,20180531,000000,34.0704,34.0704,33.9262,33.9938,1597.8667527967,0
+ETHO.US,D,20180601,000000,34.1012,34.2336,34.1012,34.2336,1123.531465174,0
+ETHO.US,D,20180604,000000,34.3361,34.363,34.2615,34.363,1417.9811246517,0
+ETHO.US,D,20180605,000000,34.561,34.561,34.5551,34.5551,907.46772187134,0
+ETHO.US,D,20180606,000000,34.7083,34.8197,34.6795,34.8197,1564.7034805689,0
+ETHO.US,D,20180607,000000,35.2148,35.2148,34.7909,34.8019,2471.1662547969,0
+ETHO.US,D,20180608,000000,34.7819,34.7819,34.7213,34.7213,382.88505208525,0
+ETHO.US,D,20180611,000000,34.9959,35.0436,34.9959,35.0257,3027.9072491676,0
+ETHO.US,D,20180612,000000,35.1461,35.1461,35.0894,35.0894,1509.4313601891,0
+ETHO.US,D,20180613,000000,35.2735,35.2735,35.0157,35.0207,3860.0038977938,0
+ETHO.US,D,20180614,000000,35.0526,35.0824,35.0526,35.0824,1248.1449729393,0
+ETHO.US,D,20180615,000000,35.5929,35.5929,34.9043,35.2247,3517.3167514393,0
+ETHO.US,D,20180618,000000,34.9262,35.5929,34.9262,35.0705,1648.1141349601,0
+ETHO.US,D,20180619,000000,35.4744,35.4744,34.7163,34.9103,3368.5845002356,0
+ETHO.US,D,20180620,000000,35.0794,35.0834,35.0794,35.0834,639.14670111868,0
+ETHO.US,D,20180622,000000,34.7501,34.9262,34.7073,34.7073,8508.8916955533,0
+ETHO.US,D,20180625,000000,34.2227,34.6973,34.0376,34.0376,6522.1102048117,0
+ETHO.US,D,20180626,000000,34.165,34.3351,34.165,34.3351,3580.6284529652,0
+ETHO.US,D,20180627,000000,34.4426,34.4426,33.9312,33.9312,2148.5780613078,0
+ETHO.US,D,20180628,000000,33.761,34.146,33.761,34.146,1136.5957845365,0
+ETHO.US,D,20180629,000000,34.3003,34.3003,34.1799,34.1799,453.23138711403,0
+ETHO.US,D,20180702,000000,34.1272,34.1272,33.8933,34.0296,1652.1339255332,0
+ETHO.US,D,20180703,000000,34.2704,34.2904,34.2704,34.2884,1734.5396322812,0
+ETHO.US,D,20180705,000000,34.3948,34.3948,34.1282,34.3242,1990.8012813146,0
+ETHO.US,D,20180706,000000,34.5411,34.6426,34.4715,34.6426,2532.4680610363,0
+ETHO.US,D,20180709,000000,34.8675,34.8893,34.8675,34.8893,622.06259118312,0
+ETHO.US,D,20180710,000000,35.0038,35.0038,35.0038,35.0038,1097.4028264491,0
+ETHO.US,D,20180711,000000,35.1272,35.1272,34.7521,34.7899,3264.0699453357,0
+ETHO.US,D,20180712,000000,34.9759,34.9759,34.9759,34.9759,286.41007833149,0
+ETHO.US,D,20180713,000000,35.0157,35.0157,35.0157,35.0157,11684.526248282,0
+ETHO.US,D,20180716,000000,35.379,35.379,34.9053,34.9053,821.04222455026,0
+ETHO.US,D,20180717,000000,35.0894,35.0894,35.0705,35.0705,1074.2890306539,0
+ETHO.US,D,20180718,000000,35.1461,35.3232,35.1461,35.3232,1537.5698942006,0
+ETHO.US,D,20180719,000000,35.3332,35.4356,35.2546,35.3332,6244.7446552696,0
+ETHO.US,D,20180720,000000,35.158,35.158,35.158,35.158,1121.5215698875,0
+ETHO.US,D,20180723,000000,35.0357,35.176,35.0357,35.176,2755.5664378419,0
+ETHO.US,D,20180724,000000,35.1859,35.1859,35.1242,35.1242,854.20549677811,0
+ETHO.US,D,20180726,000000,35.3889,35.4744,35.3889,35.4744,1341.6051037633,0
+ETHO.US,D,20180727,000000,35.1182,35.1272,35.1182,35.1272,1316.4814126816,0
+ETHO.US,D,20180731,000000,35.0257,35.1093,35.0257,35.0785,780.84431881952,0
+ETHO.US,D,20180801,000000,35.0794,35.0794,34.8387,34.8387,1338.5902608335,0
+ETHO.US,D,20180802,000000,34.8575,34.9899,34.8575,34.9899,1446.1196586632,0
+ETHO.US,D,20180803,000000,35.2735,35.2735,35.176,35.1998,532.62225093224,0
+ETHO.US,D,20180806,000000,35.4446,35.4944,35.4356,35.4586,3118.3525370617,0
+ETHO.US,D,20180807,000000,35.6676,35.6775,35.6676,35.6775,863.25002556753,0
+ETHO.US,D,20180808,000000,35.6278,35.7551,35.4944,35.7352,13479.362739158,0
+ETHO.US,D,20180809,000000,35.978,35.978,35.7074,35.7074,940.63099409919,0
+ETHO.US,D,20180810,000000,35.361,35.5242,35.3332,35.4278,12492.504153469,0
+ETHO.US,D,20180813,000000,35.3004,35.3004,35.3004,35.3004,780.84431881952,0
+ETHO.US,D,20180814,000000,35.361,35.5312,35.3034,35.5312,1047.1554442856,0
+ETHO.US,D,20180815,000000,35.6775,35.6775,35.1481,35.2586,2928.417432484,0
+ETHO.US,D,20180816,000000,35.361,35.361,35.361,35.361,999.92290505203,0
+ETHO.US,D,20180820,000000,35.5342,35.7452,35.5342,35.7452,1156.6947374019,0
+ETHO.US,D,20180821,000000,35.7551,35.9969,35.7551,35.9969,674.31986863308,0
+ETHO.US,D,20180822,000000,36.2357,36.2357,35.978,35.9979,952.69036581841,0
+ETHO.US,D,20180823,000000,36.2557,36.2557,35.8526,35.9571,8376.2386066419,0
+ETHO.US,D,20180824,000000,35.9481,36.1491,35.9481,36.0457,4349.4134000655,0
+ETHO.US,D,20180827,000000,36.5551,36.5551,36.3333,36.3531,3017.8577727349,0
+ETHO.US,D,20180828,000000,36.2755,36.3721,36.2755,36.3631,3419.8368300423,0
+ETHO.US,D,20180829,000000,36.3233,36.5362,36.3233,36.5362,6264.843608135,0
+ETHO.US,D,20180830,000000,36.6795,36.6795,36.2457,36.2557,2284.245993149,0
+ETHO.US,D,20180831,000000,36.3631,36.382,36.3133,36.382,1873.2224070522,0
+ETHO.US,D,20180904,000000,36.4606,36.4606,36.2507,36.382,6873.8418799556,0
+ETHO.US,D,20180905,000000,36.2357,36.3333,36.2188,36.3233,4271.0274838906,0
+ETHO.US,D,20180906,000000,36.2557,36.2655,36.1411,36.2655,5426.7172736492,0
+ETHO.US,D,20180907,000000,36.1113,36.2755,36.0556,36.0556,4612.7096826018,0
+ETHO.US,D,20180910,000000,36.1581,36.2755,36.1581,36.2655,3640.9253115613,0
+ETHO.US,D,20180911,000000,36.1213,36.4019,36.1213,36.3631,2137.5236372318,0
+ETHO.US,D,20180912,000000,36.6885,36.6885,36.1023,36.3631,4430.8141591702,0
+ETHO.US,D,20180913,000000,36.5452,36.5452,36.4905,36.4905,1117.5017793144,0
+ETHO.US,D,20180914,000000,36.8447,36.8447,36.5004,36.5004,553.72615144087,0
+ETHO.US,D,20180917,000000,36.6716,36.6716,36.2945,36.2945,3417.8269347557,0
+ETHO.US,D,20180918,000000,36.2945,36.4705,36.2945,36.4606,3600.7274058306,0
+ETHO.US,D,20180919,000000,36.4517,36.4517,36.3711,36.3879,1947.5885326541,0
+ETHO.US,D,20180920,000000,36.8924,36.8924,36.6526,36.6626,1861.163035333,0
+ETHO.US,D,20180921,000000,37.0477,37.0477,36.7184,36.7184,4083.1022745994,0
+ETHO.US,D,20180924,000000,36.6885,36.6885,36.3641,36.4188,7392.3948638821,0
+ETHO.US,D,20180925,000000,36.7492,36.7492,36.4019,36.4188,4040.8944735821,0
+ETHO.US,D,20180926,000000,36.6716,36.6716,36.2079,36.2179,8171.2292874151,0
+ETHO.US,D,20180927,000000,36.382,36.3919,36.1889,36.2705,9969.0806212222,0
+ETHO.US,D,20180928,000000,36.2179,36.3093,36.2009,36.2655,2250.0777732779,0
+ETHO.US,D,20181001,000000,36.789,36.789,36.0635,36.0635,3647.9599450642,0
+ETHO.US,D,20181002,000000,36.0915,36.0915,35.8994,35.8994,2230.9837680558,0
+ETHO.US,D,20181003,000000,36.2557,36.2557,35.9591,36.0447,6034.7105978266,0
+ETHO.US,D,20181004,000000,36.3043,36.3043,35.5511,35.5511,3273.1144741251,0
+ETHO.US,D,20181005,000000,35.387,35.387,35.0665,35.2715,9696.7398098965,0
+ETHO.US,D,20181008,000000,35.3212,35.3212,35.1063,35.1541,2906.3085843321,0
+ETHO.US,D,20181009,000000,34.9719,35.0496,34.963,34.963,4047.929107085,0
+ETHO.US,D,20181010,000000,34.2526,34.4008,33.9132,33.9132,1947.5885326541,0
+ETHO.US,D,20181011,000000,33.9769,34.0644,33.2445,33.4077,17932.285746481,0
+ETHO.US,D,20181012,000000,33.4833,33.6585,33.2256,33.3301,2679.1904169535,0
+ETHO.US,D,20181015,000000,33.3013,34.4973,33.3013,33.4933,29207.798303952,0
+ETHO.US,D,20181016,000000,33.6674,34.1888,33.6674,34.157,5824.6765403835,0
+ETHO.US,D,20181017,000000,33.4665,34.1381,33.4665,34.0963,2694.2646316025,0
+ETHO.US,D,20181018,000000,34.4008,34.4575,33.4645,33.5898,2826.9177205139,0
+ETHO.US,D,20181019,000000,33.9182,33.9182,33.3301,33.4355,7289.8902042687,0
+ETHO.US,D,20181022,000000,33.6774,33.8048,33.1569,33.4306,6925.0942097623,0
+ETHO.US,D,20181023,000000,32.8674,32.8972,32.6066,32.8972,3006.803348659,0
+ETHO.US,D,20181024,000000,32.6216,32.6216,32.4564,32.4564,3336.426175651,0
+ETHO.US,D,20181025,000000,32.2962,32.6724,32.2962,32.6256,1997.8359148175,0
+ETHO.US,D,20181026,000000,32.0554,32.2713,32.0265,32.0743,39222.101569122,0
+ETHO.US,D,20181029,000000,32.1131,32.539,31.8275,31.8275,4928.2632425881,0
+ETHO.US,D,20181030,000000,32.3639,32.4076,32.2425,32.4076,1257.1895017287,0
+ETHO.US,D,20181031,000000,32.8376,33.2256,32.8376,33.2256,3292.2084793472,0
+ETHO.US,D,20181101,000000,33.2256,33.6585,33.1569,33.6585,7583.3349161031,0
+ETHO.US,D,20181102,000000,33.7998,34.1938,33.7202,34.1938,3683.1331125786,0
+ETHO.US,D,20181105,000000,33.9968,33.9968,33.5699,33.6774,2446.0425637152,0
+ETHO.US,D,20181106,000000,33.8048,34.2714,33.7749,34.2714,5591.5286871452,0
+ETHO.US,D,20181107,000000,34.7591,34.7591,34.0546,34.4844,6857.7627176633,0
+ETHO.US,D,20181108,000000,34.7689,35.377,34.4008,34.4446,20961.197943291,0
+ETHO.US,D,20181109,000000,33.9282,34.0446,33.9282,33.9769,1324.5209938277,0
+ETHO.US,D,20181112,000000,34.2187,34.2187,33.5132,33.6585,8385.2831354313,0
+ETHO.US,D,20181113,000000,33.7848,33.7848,33.3987,33.3987,2880.1799456071,0
+ETHO.US,D,20181114,000000,33.3599,33.3599,33.3599,33.3599,32974.342070922,0
+ETHO.US,D,20181115,000000,33.6296,33.7251,33.0097,33.6396,2803.8039247187,0
+ETHO.US,D,20181116,000000,33.4933,33.8137,33.4933,33.8137,6217.6110689014,0
+ETHO.US,D,20181119,000000,33.8525,33.8525,33.0535,33.0535,6088.977770563,0
+ETHO.US,D,20181120,000000,32.8376,32.8604,32.5658,32.5988,3146.4910710733,0
+ETHO.US,D,20181121,000000,32.6166,33.0983,32.6166,32.9798,5375.4649438425,0
+ETHO.US,D,20181123,000000,32.8674,32.9629,32.8176,32.8504,6877.8616705287,0
+ETHO.US,D,20181126,000000,33.2445,33.3201,33.1271,33.3201,10086.659495485,0
+ETHO.US,D,20181127,000000,33.2635,33.3201,33.0196,33.2207,5967.3791057276,0
+ETHO.US,D,20181128,000000,33.4257,33.8854,33.3431,33.8854,3942.4096045418,0
+ETHO.US,D,20181129,000000,33.967,34.0246,33.8386,33.8614,2219.9293439798,0
+ETHO.US,D,20181130,000000,34.1232,34.1232,33.9868,34.1102,3602.7373011171,0
+ETHO.US,D,20181203,000000,34.7043,34.7043,34.352,34.5272,38079.476098725,0
+ETHO.US,D,20181204,000000,34.3451,34.3451,33.6097,33.6585,11218.230541805,0
+ETHO.US,D,20181206,000000,32.8376,33.0883,32.7948,33.0584,11709.649939363,0
+ETHO.US,D,20181207,000000,33.4077,33.4077,32.4564,32.6524,2042.0536111213,0
+ETHO.US,D,20181210,000000,32.5012,32.5928,32.1619,32.5658,12050.327190431,0
+ETHO.US,D,20181211,000000,33.9868,33.9868,32.5132,32.5132,2043.0585587646,0
+ETHO.US,D,20181212,000000,33.9282,33.9282,32.8126,32.8126,2718.3833750409,0
+ETHO.US,D,20181213,000000,33.2256,33.2256,32.5112,32.5638,878.32424021655,0
+ETHO.US,D,20181214,000000,34.3292,34.3292,32.0087,32.0723,10388.143788465,0
+ETHO.US,D,20181217,000000,31.9569,32.0365,31.2752,31.324,6720.0848905356,0
+ETHO.US,D,20181218,000000,31.7559,31.7559,31.4026,31.4026,1920.4549462859,0
+ETHO.US,D,20181219,000000,31.6096,31.729,30.8255,30.8971,4573.5167245143,0
+ETHO.US,D,20181220,000000,30.933,30.933,30.0812,30.3419,5214.6733209196,0
+ETHO.US,D,20181221,000000,30.4225,30.8593,29.8164,29.8164,15146.570879341,0
+ETHO.US,D,20181224,000000,30.1737,30.1737,29.1687,29.1687,2801.7940294322,0
+ETHO.US,D,20181226,000000,29.5319,30.4404,29.1179,30.4404,6999.4603353642,0
+ETHO.US,D,20181227,000000,29.0583,30.6285,29.0583,30.6285,12823.131928104,0
+ETHO.US,D,20181228,000000,30.92,31.1081,30.6513,30.724,6951.2228484873,0
+ETHO.US,D,20181231,000000,31.133,31.133,30.7648,31.0156,3379.6389243115,0
+ETHO.US,D,20190102,000000,31.2384,31.2384,30.5299,30.93,652.21102048117,0
+ETHO.US,D,20190103,000000,30.6384,30.6384,30.2593,30.2593,13407.006508843,0
+ETHO.US,D,20190104,000000,30.8036,31.2584,30.6683,31.2584,9040.5089988422,0
+ETHO.US,D,20190107,000000,31.2484,31.7439,31.2484,31.6146,16432.903862725,0
+ETHO.US,D,20190108,000000,31.7539,31.9817,31.6743,31.9729,5985.4681633064,0
+ETHO.US,D,20190109,000000,32.1211,32.3718,31.7091,32.2265,8108.9225335325,0
+ETHO.US,D,20190110,000000,31.8693,32.4196,31.8693,32.4086,7926.0220624576,0
+ETHO.US,D,20190111,000000,32.3231,32.537,32.2226,32.4922,6616.5752832789,0
+ETHO.US,D,20190114,000000,32.4604,32.4604,32.3221,32.333,8926.9499151529,0
+ETHO.US,D,20190115,000000,32.4902,32.5181,32.343,32.5181,12145.797216541,0
+ETHO.US,D,20190116,000000,32.747,32.7738,32.6804,32.7211,2235.0035586289,0
+ETHO.US,D,20190117,000000,32.731,33.0405,32.731,32.9261,1012.9872244145,0
+ETHO.US,D,20190118,000000,33.2555,33.5251,33.2117,33.4913,3741.4200758881,0
+ETHO.US,D,20190122,000000,33.4097,33.4097,32.8793,32.8813,4491.1110177663,0
+ETHO.US,D,20190123,000000,33.151,33.151,32.6724,32.9191,4740.3380332969,0
+ETHO.US,D,20190124,000000,33.0107,33.2167,33.0107,33.1908,2436.9980349258,0
+ETHO.US,D,20190125,000000,33.5251,33.5251,33.5152,33.5152,187.92520929118,0
+ETHO.US,D,20190128,000000,33.2655,33.3709,33.2555,33.2963,2811.8435058649,0
+ETHO.US,D,20190129,000000,33.3211,33.3519,33.2873,33.2873,11235.31465174,0
+ETHO.US,D,20190130,000000,33.1181,33.758,33.1181,33.7052,15642.010067472,0
+ETHO.US,D,20190131,000000,33.8167,34.0148,33.8167,34.0148,9558.0570351255,0
+ETHO.US,D,20190201,000000,34.2625,34.2914,33.961,34.2914,8086.8136853806,0
+ETHO.US,D,20190204,000000,34.2038,34.3471,34.0774,34.3471,8693.8020619147,0
+ETHO.US,D,20190205,000000,34.5421,34.5421,34.4734,34.5351,22987.172392121,0
+ETHO.US,D,20190206,000000,34.6416,34.7271,34.5809,34.6177,4475.031855474,0
+ETHO.US,D,20190207,000000,34.4635,34.4834,34.1838,34.3928,8170.2243397718,0
+ETHO.US,D,20190208,000000,34.2814,34.4187,34.2336,34.4187,3778.6031386891,0
+ETHO.US,D,20190211,000000,34.4257,34.6725,34.4257,34.6515,2595.7797625622,0
+ETHO.US,D,20190212,000000,35.0098,35.1332,34.9899,35.0645,17985.547971574,0
+ETHO.US,D,20190213,000000,35.5113,35.5113,35.0735,35.158,8227.5063554381,0
+ETHO.US,D,20190214,000000,35.1819,35.2038,35.1093,35.1272,6027.6759643237,0
+ETHO.US,D,20190215,000000,35.4416,35.4616,35.367,35.4616,3544.4503378075,0
+ETHO.US,D,20190219,000000,35.4616,35.5909,35.1143,35.5282,23501.705585474,0
+ETHO.US,D,20190220,000000,35.8894,35.8894,35.6068,35.6496,6079.9332417736,0
+ETHO.US,D,20190221,000000,35.581,35.6676,35.4626,35.6008,5590.5237395019,0
+ETHO.US,D,20190222,000000,35.8994,35.8994,35.7203,35.8805,5857.8398126113,0
+ETHO.US,D,20190225,000000,36.1691,36.3063,35.9531,35.9531,4015.7707825004,0
+ETHO.US,D,20190226,000000,35.7342,35.9382,35.7342,35.7889,2478.2008882998,0
+ETHO.US,D,20190227,000000,35.6725,35.9163,35.6725,35.9083,2327.4587418095,0
+ETHO.US,D,20190228,000000,35.8526,35.8715,35.8337,35.8337,618.04280061005,0
+ETHO.US,D,20190301,000000,35.9193,36.0337,35.9193,36.0337,1024.0416484905,0
+ETHO.US,D,20190304,000000,35.9879,36.1411,35.7093,35.785,3831.8653637823,0
+ETHO.US,D,20190305,000000,35.8019,35.8218,35.7252,35.7491,5079.0053890783,0
+ETHO.US,D,20190306,000000,35.7153,35.7541,35.3958,35.4168,2373.6863333999,0
+ETHO.US,D,20190307,000000,35.7153,35.7153,35.0476,35.1173,6717.0700476058,0
+ETHO.US,D,20190308,000000,34.8903,35.1043,34.8665,35.1043,17279.069778357,0
+ETHO.US,D,20190311,000000,35.2944,35.588,35.2944,35.588,6282.9326657138,0
+ETHO.US,D,20190312,000000,35.6954,35.763,35.571,35.6705,2332.4834800259,0
+ETHO.US,D,20190313,000000,35.8715,35.9879,35.8357,35.8357,1766.6979568658,0
+ETHO.US,D,20190314,000000,35.7442,35.8088,35.7442,35.772,6832.6390265816,0
+ETHO.US,D,20190315,000000,35.9382,35.9422,35.9103,35.9103,1040.1208107828,0
+ETHO.US,D,20190318,000000,35.6864,36.0735,35.6864,36.0645,4220.7801017271,0
+ETHO.US,D,20190319,000000,36.3551,36.3551,35.9849,36.0357,4880.0257557112,0
+ETHO.US,D,20190320,000000,35.8516,36.0168,35.6386,35.8496,8668.6783708329,0
+ETHO.US,D,20190321,000000,36.0357,36.4238,36.0357,36.3651,6983.3811730719,0
+ETHO.US,D,20190322,000000,36.2089,36.2089,35.4616,35.4616,2734.4625373332,0
+ETHO.US,D,20190325,000000,35.4616,35.4814,35.2198,35.4326,3706.2469083737,0
+ETHO.US,D,20190326,000000,35.784,35.8327,35.587,35.6974,3353.5102855865,0
+ETHO.US,D,20190327,000000,35.6188,35.6198,35.6148,35.6148,634.12196290234,0
+ETHO.US,D,20190328,000000,35.8845,35.8845,35.6396,35.8427,1176.7936902673,0
+ETHO.US,D,20190329,000000,35.9302,36.0467,35.9302,36.0467,1429.0355487276,0
+ETHO.US,D,20190401,000000,36.7442,36.7442,36.3471,36.5671,4598.6404155961,0
+ETHO.US,D,20190402,000000,36.7542,36.7542,36.4845,36.5502,8656.6189991137,0
+ETHO.US,D,20190403,000000,36.774,36.9084,36.774,36.8108,1934.5242132916,0
+ETHO.US,D,20190404,000000,36.8796,36.8796,36.8378,36.8536,2026.9793964723,0
+ETHO.US,D,20190405,000000,36.8796,37.182,36.8796,37.0766,5916.1267759209,0
+ETHO.US,D,20190408,000000,37.0746,37.1243,36.9472,37.1243,8671.6932137628,0
+ETHO.US,D,20190409,000000,37.1333,37.1333,36.7542,36.8328,2613.868820141,0
+ETHO.US,D,20190410,000000,36.9084,37.1154,36.9084,37.1154,3550.4800236671,0
+ETHO.US,D,20190411,000000,37.3174,37.3174,37.0726,37.1054,72403.462854556,0
+ETHO.US,D,20190412,000000,37.3094,37.3174,37.182,37.2915,32554.273956036,0
+ETHO.US,D,20190415,000000,37.4139,37.4139,37.182,37.2537,15216.91721437,0
+ETHO.US,D,20190416,000000,37.4537,37.4537,37.197,37.197,5387.5243155617,0
+ETHO.US,D,20190417,000000,37.1721,37.1721,36.8894,36.9273,1391.8524859267,0
+ETHO.US,D,20190418,000000,36.8418,37.0358,36.8418,36.996,996.90806212222,0
+ETHO.US,D,20190422,000000,37.0358,37.0358,36.8128,36.8506,13546.694231258,0
+ETHO.US,D,20190423,000000,37.0358,37.3522,36.8516,37.2865,18024.740929661,0
+ETHO.US,D,20190424,000000,37.8517,37.8517,37.2825,37.4617,13125.621168728,0
+ETHO.US,D,20190425,000000,37.4049,37.4049,37.1233,37.2427,4530.3039758538,0
+ETHO.US,D,20190426,000000,37.3094,37.5085,37.1621,37.4915,4797.6200489632,0
+ETHO.US,D,20190429,000000,37.5671,37.5771,37.4845,37.4845,8287.8032140342,0
+ETHO.US,D,20190430,000000,37.4955,37.5661,37.4139,37.5661,8347.0951249871,0
+ETHO.US,D,20190501,000000,37.7453,37.7453,37.2447,37.2447,20756.188624065,0
+ETHO.US,D,20190502,000000,37.4239,37.4239,37.1532,37.3681,3353.5102855865,0
+ETHO.US,D,20190503,000000,37.5591,37.7761,37.5591,37.7761,2366.651699897,0
+ETHO.US,D,20190506,000000,37.3472,37.6667,37.2696,37.5761,2576.6857573401,0
+ETHO.US,D,20190507,000000,37.5671,37.5671,36.7342,36.9652,21253.637707483,0
+ETHO.US,D,20190508,000000,38.004,38.004,36.8796,36.8796,3366.574604949,0
+ETHO.US,D,20190509,000000,36.6278,36.8378,36.386,36.8378,29963.518931689,0
+ETHO.US,D,20190510,000000,36.7641,37.3373,36.3671,37.3373,6561.3031628992,0
+ETHO.US,D,20190513,000000,36.7342,36.7342,35.8626,35.9521,8439.5503081678,0
+ETHO.US,D,20190514,000000,36.0655,36.4357,36.0655,36.3372,4986.5502058976,0
+ETHO.US,D,20190515,000000,36.1601,36.5223,36.1372,36.4327,6683.9067753779,0
+ETHO.US,D,20190516,000000,36.5412,36.8368,36.5313,36.6546,4761.4419338055,0
+ETHO.US,D,20190517,000000,36.4009,36.6178,36.3363,36.3363,3138.4514899271,0
+ETHO.US,D,20190520,000000,36.5701,36.5701,35.9392,36.376,8330.0110150515,0
+ETHO.US,D,20190521,000000,36.59,36.59,36.3959,36.4845,31877.944192116,0
+ETHO.US,D,20190522,000000,36.376,36.386,36.2785,36.2925,3872.063269513,0
+ETHO.US,D,20190523,000000,36.0467,36.0467,35.5909,35.7929,5432.7469595088,0
+ETHO.US,D,20190524,000000,35.9591,35.979,35.9103,35.9103,377.86031386891,0
+ETHO.US,D,20190528,000000,35.9302,36.1223,34.6277,35.6685,26038.193437083,0
+ETHO.US,D,20190529,000000,35.5113,35.5113,35.3958,35.4288,759.74041831089,0
+ETHO.US,D,20190530,000000,35.7252,35.7352,35.5123,35.5123,6248.7644458427,0
+ETHO.US,D,20190531,000000,35.0735,35.2894,35.0735,35.1819,4742.3479285834,0
+ETHO.US,D,20190603,000000,35.2307,35.376,35.2307,35.2934,1809.9107055263,0
+ETHO.US,D,20190604,000000,35.5909,36.1471,35.5909,36.1471,4189.6267247858,0
+ETHO.US,D,20190605,000000,36.376,36.4944,36.1501,36.4944,31383.509951628,0
+ETHO.US,D,20190606,000000,36.4646,36.6248,36.4258,36.6248,2165.6621712433,0
+ETHO.US,D,20190607,000000,36.794,37.0069,36.794,36.977,2901.2838461158,0
+ETHO.US,D,20190610,000000,37.1721,37.2417,37.0746,37.2298,7837.58666985,0
+ETHO.US,D,20190611,000000,37.3263,37.3472,37.0158,37.1612,3470.0842122057,0
+ETHO.US,D,20190612,000000,37.1621,37.1621,37.0646,37.0905,5192.5644727677,0
+ETHO.US,D,20190613,000000,37.2398,37.3114,37.192,37.2457,2213.8996581202,0
+ETHO.US,D,20190614,000000,37.2109,37.2109,37.0746,37.1592,7056.7423510305,0
+ETHO.US,D,20190617,000000,37.2398,37.2398,37.0875,37.0875,2523.4235322469,0
+ETHO.US,D,20190618,000000,37.6269,37.6567,37.4965,37.4965,3202.7681390963,0
+ETHO.US,D,20190619,000000,37.5283,37.7552,37.5283,37.7353,4792.5953107469,0
+ETHO.US,D,20190620,000000,38.0736,38.0736,37.8905,38.0179,1401.9019623594,0
+ETHO.US,D,20190621,000000,37.8029,37.9005,37.8029,37.8756,1633.0399203111,0
+ETHO.US,D,20190624,000000,37.8806,37.8806,37.6855,37.6855,6764.3025868394,0
+ETHO.US,D,20190625,000000,37.6367,37.6746,37.4139,37.4139,2915.3531131215,0
+ETHO.US,D,20190626,000000,37.5015,37.5015,37.3373,37.3691,8559.1390777167,0
+ETHO.US,D,20190627,000000,37.7203,37.7203,37.7203,37.7203,263.29628253631,0
+ETHO.US,D,20190628,000000,37.8905,38.0338,37.8328,38.0338,2661.1013593746,0
+ETHO.US,D,20190701,000000,38.4836,38.4916,38.1801,38.3084,3088.2041077637,0
+ETHO.US,D,20190702,000000,38.3752,38.3752,38.2229,38.3184,15318.41692634,0
+ETHO.US,D,20190703,000000,38.7264,38.7264,38.4726,38.612,1316.4814126816,0
+ETHO.US,D,20190705,000000,39.1453,39.1453,38.393,38.5712,4634.8185307537,0
+ETHO.US,D,20190708,000000,38.395,38.4538,38.3462,38.3732,1710.4208888428,0
+ETHO.US,D,20190709,000000,38.1632,38.4338,38.1632,38.4338,4133.3496567628,0
+ETHO.US,D,20190710,000000,38.5334,38.5334,38.4219,38.4388,3120.3624323483,0
+ETHO.US,D,20190711,000000,38.7563,38.7563,38.3562,38.4627,8182.2837114911,0
+ETHO.US,D,20190712,000000,38.604,38.7702,38.604,38.7672,6307.0514091523,0
+ETHO.US,D,20190715,000000,38.9005,38.9005,38.6906,38.7403,4406.6954157318,0
+ETHO.US,D,20190716,000000,38.7363,38.805,38.6766,38.7015,7262.7566179005,0
+ETHO.US,D,20190717,000000,38.6965,38.6965,38.4796,38.4796,3939.394761612,0
+ETHO.US,D,20190718,000000,38.61,38.7751,38.3562,38.61,5636.7513310923,0
+ETHO.US,D,20190719,000000,38.7165,38.7165,38.3642,38.3642,37092.617513035,0
+ETHO.US,D,20190722,000000,38.4736,38.4736,38.3492,38.3492,2702.3042127486,0
+ETHO.US,D,20190723,000000,38.4936,38.6478,38.4518,38.6478,30262.993329384,0
+ETHO.US,D,20190724,000000,38.7563,39.0867,38.7563,39.0797,6536.1794718175,0
+ETHO.US,D,20190725,000000,39.0179,39.0179,38.7563,38.8359,7051.7176128141,0
+ETHO.US,D,20190726,000000,39.008,39.1155,38.9751,39.0985,3179.6543433011,0
+ETHO.US,D,20190729,000000,39.0479,39.0479,38.9503,38.9881,1181.8184284836,0
+ETHO.US,D,20190730,000000,38.9503,39.0179,38.9503,39.008,1910.4054698532,0
+ETHO.US,D,20190731,000000,38.9453,39.0657,38.415,38.6647,8823.4403078963,0
+ETHO.US,D,20190801,000000,38.9503,39.0577,38.1811,38.1811,5240.8019596445,0
+ETHO.US,D,20190802,000000,37.9293,37.9293,37.8229,37.8527,571.8152090197,0
+ETHO.US,D,20190805,000000,37.7453,37.7453,36.5382,36.7263,4212.740520581,0
+ETHO.US,D,20190806,000000,37.2885,37.2885,36.9263,37.2447,3109.3080082723,0
+ETHO.US,D,20190807,000000,36.8108,37.4427,36.7223,37.3741,14895.333968524,0
+ETHO.US,D,20190808,000000,37.7453,38.2258,37.7453,38.2258,2241.0332444885,0
+ETHO.US,D,20190809,000000,38.193,38.193,37.6765,37.8428,6737.1690004711,0
+ETHO.US,D,20190812,000000,37.5771,37.5771,37.2786,37.2885,18596.556138681,0
+ETHO.US,D,20190813,000000,37.3164,38.203,37.3164,37.8696,3335.4212280077,0
+ETHO.US,D,20190814,000000,37.8607,37.8607,36.791,36.8248,8460.6542086764,0
+ETHO.US,D,20190815,000000,36.8586,36.9263,36.6158,36.8408,3409.7873536096,0
+ETHO.US,D,20190816,000000,37.1711,37.4527,37.1711,37.4407,4087.1220651725,0
+ETHO.US,D,20190819,000000,37.9293,37.9293,37.8179,37.8179,2026.9793964723,0
+ETHO.US,D,20190820,000000,37.6765,37.6865,37.5861,37.5861,1755.6435327898,0
+ETHO.US,D,20190821,000000,37.7651,37.8895,37.7651,37.8497,1655.148768463,0
+ETHO.US,D,20190822,000000,37.8517,37.9293,37.6367,37.8845,2213.8996581202,0
+ETHO.US,D,20190823,000000,37.7253,37.7253,36.7352,36.7352,1110.4671458115,0
+ETHO.US,D,20190826,000000,37.1711,37.1711,36.9362,37.1044,12432.207294873,0
+ETHO.US,D,20190827,000000,37.3661,37.3661,36.9552,37.0188,5319.1878758195,0
+ETHO.US,D,20190828,000000,36.975,37.2845,36.975,37.2577,1949.5984279406,0
+ETHO.US,D,20190829,000000,37.5383,37.8457,37.5383,37.7164,1865.1828259061,0
+ETHO.US,D,20190830,000000,38.005,38.005,37.5969,37.7651,2484.2305741594,0
+ETHO.US,D,20190903,000000,37.7651,37.7651,37.3084,37.3303,3944.4194998283,0
+ETHO.US,D,20190904,000000,37.7065,37.7851,37.6069,37.7154,21683.755298802,0
+ETHO.US,D,20190905,000000,38.0448,38.398,38.0448,38.388,1289.3478263133,0
+ETHO.US,D,20190906,000000,38.4338,38.4736,38.3802,38.3802,375.85041858237,0
+ETHO.US,D,20190909,000000,38.4538,38.4538,38.212,38.3174,1476.2680879612,0
+ETHO.US,D,20190910,000000,38.1732,38.3662,38.1732,38.3662,539.65688443511,0
+ETHO.US,D,20190911,000000,38.3792,38.8448,38.2896,38.8448,4457.9477455385,0
+ETHO.US,D,20190912,000000,38.5134,39.0965,38.5134,38.9623,12665.355148111,0
+ETHO.US,D,20190913,000000,39.4458,39.4458,38.9503,38.9503,1331.5556273306,0
+ETHO.US,D,20190916,000000,38.9503,38.9692,38.8149,38.8259,5503.0932945376,0
+ETHO.US,D,20190917,000000,38.9503,39.0479,38.8438,39.0479,6462.8182938589,0
+ETHO.US,D,20190918,000000,39.0179,39.0179,38.6607,38.9254,3916.2809658168,0
+ETHO.US,D,20190919,000000,39.1353,39.1553,38.8827,38.8827,6071.8936606275,0
+ETHO.US,D,20190920,000000,39.0179,39.0925,38.5423,38.8906,14315.479178358,0
+ETHO.US,D,20190923,000000,38.9593,38.9593,38.6667,38.7801,4574.5216721576,0
+ETHO.US,D,20190924,000000,38.8915,38.9991,38.414,38.4219,2499.3047888084,0
+ETHO.US,D,20190925,000000,38.5224,38.7264,38.3294,38.7264,7235.6230315323,0
+ETHO.US,D,20190926,000000,38.8438,38.8438,38.4926,38.6269,12819.112137531,0
+ETHO.US,D,20190927,000000,38.5512,38.6179,38.2528,38.2916,5811.612221021,0
+ETHO.US,D,20190930,000000,38.4239,38.6358,38.4239,38.5851,2967.6103905715,0
+ETHO.US,D,20191001,000000,38.6766,38.9075,38.0428,38.0458,4945.3473525236,0
+ETHO.US,D,20191002,000000,37.8587,37.8587,37.3423,37.4795,15020.952423933,0
+ETHO.US,D,20191003,000000,37.5741,37.7035,37.1482,37.6965,5102.1191848735,0
+ETHO.US,D,20191004,000000,37.8308,38.209,37.8308,38.209,15718.38608836,0
+ETHO.US,D,20191007,000000,38.21,38.2498,38.0229,38.0925,3123.3772752781,0
+ETHO.US,D,20191008,000000,38.2796,38.2796,37.3522,37.3522,10096.708971918,0
+ETHO.US,D,20191009,000000,37.6935,37.8099,37.6289,37.6995,3547.4651807373,0
+ETHO.US,D,20191010,000000,37.8587,38.003,37.8587,37.9045,14733.537397957,0
+ETHO.US,D,20191011,000000,38.3742,38.7055,38.3742,38.5085,3767.5487146131,0
+ETHO.US,D,20191014,000000,38.3264,38.384,38.3164,38.3552,1622.9904438784,0
+ETHO.US,D,20191015,000000,38.7463,38.7821,38.5124,38.7115,16466.067134952,0
+ETHO.US,D,20191016,000000,38.7751,38.7751,38.5801,38.6548,8332.020910338,0
+ETHO.US,D,20191017,000000,38.7851,38.9115,38.7851,38.9115,5176.4853104754,0
+ETHO.US,D,20191018,000000,38.8777,38.8965,38.7662,38.8797,2657.0815688016,0
+ETHO.US,D,20191021,000000,39.1593,39.1663,39.0877,39.1115,6233.6902311937,0
+ETHO.US,D,20191022,000000,39.407,39.407,38.8896,38.8896,6310.0662520821,0
+ETHO.US,D,20191023,000000,38.8915,38.9593,38.8269,38.8896,3663.0341597132,0
+ETHO.US,D,20191024,000000,39.3782,39.5742,39.0099,39.1353,9557.0520874822,0
+ETHO.US,D,20191025,000000,39.2528,39.4359,39.2528,39.3125,5562.3852054904,0
+ETHO.US,D,20191028,000000,39.9145,39.9145,39.5185,39.5742,29514.307335149,0
+ETHO.US,D,20191029,000000,39.5742,39.7712,39.5742,39.5931,11665.432243059,0
+ETHO.US,D,20191030,000000,39.5842,39.7116,39.4767,39.6826,9714.8288674753,0
+ETHO.US,D,20191031,000000,39.7314,39.7314,39.3971,39.5254,7655.6911464184,0
+ETHO.US,D,20191101,000000,39.828,39.9454,39.828,39.9454,6016.6215402477,0
+ETHO.US,D,20191104,000000,40.7046,40.7046,40.0797,40.1434,8605.366669307,0
+ETHO.US,D,20191105,000000,40.5693,40.5693,40.0896,40.1105,7711.9682144415,0
+ETHO.US,D,20191106,000000,40.0996,40.0996,39.9633,40.0727,14373.766141667,0
+ETHO.US,D,20191107,000000,40.4299,40.4907,40.0797,40.1036,46316.026982952,0
+ETHO.US,D,20191108,000000,40.2081,40.2081,40.0608,40.1255,14349.647398229,0
+ETHO.US,D,20191111,000000,40.3345,40.3345,40.0419,40.0678,8861.6283183405,0
+ETHO.US,D,20191112,000000,40.5503,40.5503,40.0966,40.1285,10739.875463609,0
+ETHO.US,D,20191113,000000,40.2568,40.2568,39.9832,40.1563,15750.544412945,0
+ETHO.US,D,20191114,000000,40.4707,40.4707,40.0698,40.1882,12794.993394093,0
+ETHO.US,D,20191115,000000,40.4609,40.5155,40.3733,40.5007,36040.437330533,0
+ETHO.US,D,20191118,000000,40.5305,40.5305,40.4121,40.5105,10884.587924239,0
+ETHO.US,D,20191119,000000,40.6569,40.6857,40.4707,40.6309,16427.879124508,0
+ETHO.US,D,20191120,000000,40.5693,40.6041,40.2081,40.4319,17757.424856552,0
+ETHO.US,D,20191121,000000,40.629,40.629,40.1782,40.2279,10597.172898265,0
+ETHO.US,D,20191122,000000,40.2379,40.3931,40.1285,40.2957,28338.518592525,0
+ETHO.US,D,20191125,000000,40.5205,40.8011,40.5205,40.7713,10317.797453437,0
+ETHO.US,D,20191126,000000,40.8897,40.9196,40.7325,40.9196,6406.5412258359,0
+ETHO.US,D,20191127,000000,40.9494,41.1534,40.9494,41.1444,7856.6806750721,0
+ETHO.US,D,20191129,000000,41.1156,41.1156,40.8648,40.8648,2006.8804436069,0
+ETHO.US,D,20191202,000000,41.3564,41.3564,40.5255,40.5255,7174.3212252929,0
+ETHO.US,D,20191203,000000,40.2668,40.2668,39.9832,40.2608,4844.8525881968,0
+ETHO.US,D,20191204,000000,40.4707,40.6757,40.4707,40.5285,4995.5947346871,0
+ETHO.US,D,20191205,000000,40.8698,40.8698,40.5007,40.6379,28240.033723484,0
+ETHO.US,D,20191206,000000,41.027,41.0758,41.0071,41.0071,3908.2413846707,0
+ETHO.US,D,20191209,000000,40.9882,41.037,40.7892,40.7892,6232.6852835504,0
+ETHO.US,D,20191210,000000,41.0858,41.2798,40.7454,40.7454,4975.4957818217,0
+ETHO.US,D,20191211,000000,40.9394,40.9444,40.7852,40.8658,5263.9157554397,0
+ETHO.US,D,20191212,000000,40.9782,41.3375,40.8598,41.2698,3595.7026676142,0
+ETHO.US,D,20191213,000000,41.4658,41.4658,41.0858,41.1872,6263.8386604917,0
+ETHO.US,D,20191216,000000,41.4559,41.5882,41.4062,41.422,10500.697924512,0
+ETHO.US,D,20191217,000000,41.6211,41.6211,41.4161,41.5076,3322.3569086452,0
+ETHO.US,D,20191218,000000,41.5823,41.5823,41.4658,41.5484,13757.733236344,0
+ETHO.US,D,20191219,000000,41.7485,41.7485,41.4579,41.5853,4520.2544994211,0
+ETHO.US,D,20191220,000000,42.1873,42.1873,41.7206,41.8111,6449.7539744964,0
+ETHO.US,D,20191223,000000,42.3524,42.3524,41.7713,41.7763,9255.5677945017,0
+ETHO.US,D,20191224,000000,41.8031,41.8449,41.7813,41.8311,13220.086247195,0
+ETHO.US,D,20191226,000000,41.9913,41.9913,41.8081,41.9077,5477.9696034559,0
+ETHO.US,D,20191227,000000,42.1087,42.1087,41.8639,41.8639,6597.4812780568,0
+ETHO.US,D,20191230,000000,42.0798,42.0798,41.6539,41.7087,4689.0857034902,0
+ETHO.US,D,20191231,000000,41.7683,41.8371,41.7136,41.7584,4116.2655468272,0
+ETHO.US,D,20200102,000000,41.9415,42.0131,41.64,41.9545,28031.004613684,0
+ETHO.US,D,20200103,000000,41.4848,41.8837,41.0838,41.8419,8686.7674284118,0
+ETHO.US,D,20200106,000000,41.5126,41.7883,41.5126,41.7863,4510.2050229884,0
+ETHO.US,D,20200107,000000,41.5325,41.9117,41.5325,41.8211,39299.482537652,0
+ETHO.US,D,20200108,000000,41.9713,42.1684,41.8917,42.0311,5918.1366712074,0
+ETHO.US,D,20200109,000000,42.237,42.2957,42.1365,42.2191,4462.9724837548,0
+ETHO.US,D,20200110,000000,42.4132,42.4132,42.0947,42.0947,4825.7585829747,0
+ETHO.US,D,20200113,000000,42.247,42.452,42.1684,42.437,11429.269546891,0
+ETHO.US,D,20200114,000000,42.5664,42.646,42.3734,42.43,9499.7700718159,0
+ETHO.US,D,20200115,000000,42.6659,42.6659,42.4231,42.5047,10384.123997892,0
+ETHO.US,D,20200116,000000,42.7256,42.9356,42.7256,42.9346,3164.5801286521,0
+ETHO.US,D,20200117,000000,43.3395,43.3395,42.9704,43.0102,6473.8727179348,0
+ETHO.US,D,20200121,000000,43.2033,43.2033,42.9027,42.9734,11170.998002571,0
+ETHO.US,D,20200122,000000,43.2261,43.3297,43.0719,43.0719,13935.608969203,0
+ETHO.US,D,20200123,000000,43.3893,43.3893,42.8828,43.1635,11231.294861167,0
+ETHO.US,D,20200124,000000,43.3993,43.3993,42.7156,42.7495,5975.4186868737,0
+ETHO.US,D,20200127,000000,41.8827,42.5086,41.7982,42.1534,16604.749909723,0
+ETHO.US,D,20200128,000000,42.7057,42.7057,42.3116,42.5952,6012.6017496746,0
+ETHO.US,D,20200129,000000,42.7256,42.7256,42.3932,42.439,12472.405200603,0
+ETHO.US,D,20200130,000000,42.3236,42.636,42.041,42.454,15188.778680359,0
+ETHO.US,D,20200131,000000,42.4132,42.4132,41.5514,41.6499,14564.706193888,0
+ETHO.US,D,20200203,000000,41.8081,42.2768,41.8081,42.0351,10335.886511015,0
+ETHO.US,D,20200204,000000,42.7156,42.9704,42.7156,42.8729,5712.1224043374,0
+ETHO.US,D,20200205,000000,43.663,43.663,42.9993,43.1744,6647.7286602203,0
+ETHO.US,D,20200206,000000,43.3793,43.3793,43.1247,43.1783,7768.2452824645,0
+ETHO.US,D,20200207,000000,43.1445,43.1445,42.7156,42.7594,8550.0945489273,0
+ETHO.US,D,20200210,000000,42.8231,43.0599,42.8231,43.0599,21627.478230778,0
+ETHO.US,D,20200211,000000,43.4083,43.5575,43.3595,43.3625,10708.722086667,0
+ETHO.US,D,20200212,000000,43.7814,43.7814,43.5575,43.7515,12695.503577409,0
+ETHO.US,D,20200213,000000,43.7904,43.9654,43.5575,43.7326,30195.661837285,0
+ETHO.US,D,20200214,000000,43.869,43.9844,43.7247,43.9844,9201.3006217652,0
+ETHO.US,D,20200218,000000,43.9266,43.9266,43.6192,43.7764,8385.2831354313,0
+ETHO.US,D,20200219,000000,43.859,44.1138,43.859,44.0342,16946.432108434,0
+ETHO.US,D,20200220,000000,43.9844,44.074,43.458,43.9326,8283.7834234612,0
+ETHO.US,D,20200221,000000,43.6341,43.6341,43.2909,43.3605,14258.197162691,0
+ETHO.US,D,20200224,000000,42.3833,42.433,41.9315,42.0649,13696.431430105,0
+ETHO.US,D,20200225,000000,42.237,42.237,40.6767,40.6767,17152.446375304,0
+ETHO.US,D,20200226,000000,40.7394,41.2668,40.3633,40.4409,11824.213970695,0
+ETHO.US,D,20200227,000000,39.5672,40.3185,39.0817,39.0817,19074.911216877,0
+ETHO.US,D,20200228,000000,37.5921,38.5502,37.0606,38.2248,25735.70419646,0
+ETHO.US,D,20200302,000000,38.6189,39.9384,37.4885,39.9384,13894.406115828,0
+ETHO.US,D,20200303,000000,40.0369,41.0648,38.6975,39.0995,44067.959104961,0
+ETHO.US,D,20200304,000000,39.7842,40.5553,39.5185,40.5553,8369.203973139,0
+ETHO.US,D,20200305,000000,39.6468,39.9086,38.9811,39.2051,16071.122711148,0
+ETHO.US,D,20200306,000000,38.3164,39.5066,37.8776,38.5552,15140.541193481,0
+ETHO.US,D,20200309,000000,37.0467,37.4387,35.4606,35.5899,34569.193980789,0
+ETHO.US,D,20200310,000000,36.7522,37.0766,35.6964,37.0766,18701.070693581,0
+ETHO.US,D,20200311,000000,36.6358,36.6358,34.7023,35.4297,16637.913181951,0
+ETHO.US,D,20200312,000000,33.1361,33.8604,31.9301,31.9449,43223.803084615,0
+ETHO.US,D,20200313,000000,33.5171,34.3381,31.6524,34.3381,14295.380225493,0
+ETHO.US,D,20200316,000000,31.319,32.2077,30.3031,31.3528,25507.581081438,0
+ETHO.US,D,20200317,000000,31.8573,31.8573,29.3717,31.6703,24108.693962008,0
+ETHO.US,D,20200318,000000,29.7319,31.0752,28.3916,29.1657,39693.422013814,0
+ETHO.US,D,20200319,000000,29.5836,30.318,29.1259,29.9428,22628.406083474,0
+ETHO.US,D,20200320,000000,30.3091,30.7807,28.5696,28.5696,12542.751535632,0
+ETHO.US,D,20200323,000000,28.303,28.498,27.1865,27.8861,35776.136100354,0
+ETHO.US,D,20200324,000000,28.498,30.8275,28.498,30.8275,22473.64414641,0
+ETHO.US,D,20200325,000000,30.9946,32.8057,30.7986,31.7698,95672.020586792,0
+ETHO.US,D,20200326,000000,31.8185,33.1391,31.8185,33.0803,11697.590567644,0
+ETHO.US,D,20200327,000000,32.0524,32.5042,31.8524,32.1589,5399.5836872809,0
+ETHO.US,D,20200330,000000,32.5808,32.9908,31.7698,32.8455,4775.5112008113,0
+ETHO.US,D,20200331,000000,33.2863,33.2863,32.2475,32.2475,4858.9218552026,0
+ETHO.US,D,20200401,000000,31.6405,31.6405,30.6533,30.6743,6076.9183988438,0
+ETHO.US,D,20200402,000000,30.5947,31.143,30.3927,31.1031,34180.279242844,0
+ETHO.US,D,20200403,000000,31.0245,31.0633,30.1916,30.3877,35574.141624057,0
+ETHO.US,D,20200406,000000,31.7201,33.0176,31.7201,33.0176,4300.1709655453,0
+ETHO.US,D,20200407,000000,33.5301,34.0684,32.9719,33.1291,8840.5244178318,0
+ETHO.US,D,20200408,000000,33.6963,34.363,33.3211,34.2555,6107.0668281419,0
+ETHO.US,D,20200409,000000,36.0079,36.0079,35.0605,35.2257,3393.7081913173,0
+ETHO.US,D,20200413,000000,34.8029,34.8029,34.0982,34.7173,12341.762006978,0
+ETHO.US,D,20200414,000000,35.2436,35.4476,35.1252,35.4148,5833.7210691729,0
+ETHO.US,D,20200415,000000,35.978,35.978,34.1361,34.2684,35707.799660612,0
+ETHO.US,D,20200416,000000,34.558,34.558,34.2167,34.4585,73576.236754251,0
+ETHO.US,D,20200417,000000,35.4576,35.4774,34.9003,35.3332,14780.769937191,0
+ETHO.US,D,20200420,000000,34.6377,35.6118,34.6377,35.1033,6310.0662520821,0
+ETHO.US,D,20200421,000000,34.2824,34.2824,33.6286,33.9052,16825.838391242,0
+ETHO.US,D,20200422,000000,34.354,34.6775,34.0496,34.6147,20955.168257432,0
+ETHO.US,D,20200423,000000,34.6973,35.1262,34.6973,34.7351,5990.4929015227,0
+ETHO.US,D,20200424,000000,35.2347,35.377,34.7073,35.374,4780.5359390276,0
+ETHO.US,D,20200427,000000,35.7531,36.4984,35.6864,36.3949,6710.0354141029,0
+ETHO.US,D,20200428,000000,37.2109,37.2109,36.4218,36.4785,14691.329596941,0
+ETHO.US,D,20200429,000000,37.4368,37.7891,37.1631,37.6338,4974.4908341784,0
+ETHO.US,D,20200430,000000,37.0158,37.2109,36.6069,36.7502,5833.7210691729,0
+ETHO.US,D,20200501,000000,36.2129,36.2377,35.3332,35.375,6023.6561737506,0
+ETHO.US,D,20200504,000000,34.9799,35.6745,34.9799,35.6268,4563.4672480817,0
+ETHO.US,D,20200505,000000,36.2129,36.5074,36.0895,36.1004,12548.781221492,0
+ETHO.US,D,20200506,000000,36.379,36.379,35.9402,35.9402,1997.8359148175,0
+ETHO.US,D,20200507,000000,36.7114,36.781,36.4964,36.4964,3763.52892404,0
+ETHO.US,D,20200508,000000,37.2208,37.2447,37.0507,37.2447,2989.7192387234,0
+ETHO.US,D,20200511,000000,37.2019,37.3979,36.797,37.2577,2113.4048937934,0
+ETHO.US,D,20200512,000000,37.7503,37.7503,36.2935,36.2935,5363.4055721233,0
+ETHO.US,D,20200513,000000,37.4318,37.4318,34.9601,35.168,3684.1380602218,0
+ETHO.US,D,20200514,000000,34.9103,35.7452,34.6475,35.7452,6186.4576919601,0
+ETHO.US,D,20200515,000000,35.783,35.8835,35.6268,35.8835,2290.2756790086,0
+ETHO.US,D,20200518,000000,37.2706,37.5035,37.2706,37.4179,3636.9055209882,0
+ETHO.US,D,20200519,000000,37.6717,37.6717,37.0556,37.0596,7857.6856227154,0
+ETHO.US,D,20200520,000000,38.0328,38.0826,37.3393,37.6577,11516.699991856,0
+ETHO.US,D,20200521,000000,37.0457,37.6119,37.0457,37.4567,5369.4352579829,0
+ETHO.US,D,20200522,000000,38.1423,38.1423,37.3293,37.4855,10513.762243874,0
+ETHO.US,D,20200526,000000,38.5433,38.7592,38.3324,38.411,11810.14470369,0
+ETHO.US,D,20200527,000000,39.1503,39.1503,38.214,39.1413,2571.6610191238,0
+ETHO.US,D,20200528,000000,39.3075,39.3563,38.9245,38.9245,5331.2472475387,0
+ETHO.US,D,20200529,000000,38.8856,38.8856,38.5104,38.6647,1447.1246063065,0
+ETHO.US,D,20200601,000000,39.2488,39.5842,39.1175,39.3941,7110.0045761237,0
+ETHO.US,D,20200602,000000,39.6498,39.7086,39.4329,39.6548,2950.5262806359,0
+ETHO.US,D,20200603,000000,40.6678,40.8031,40.3245,40.5951,10139.921720578,0
+ETHO.US,D,20200604,000000,40.5803,40.7932,40.2757,40.4031,6081.9431370602,0
+ETHO.US,D,20200605,000000,41.6559,41.9584,41.4459,41.8221,8127.0115911113,0
+ETHO.US,D,20200608,000000,42.6738,42.6738,41.8341,42.1534,9095.781119222,0
+ETHO.US,D,20200609,000000,41.4967,41.6907,41.4967,41.5196,2423.9337155633,0
+ETHO.US,D,20200610,000000,41.2838,41.4708,41.2648,41.3365,2475.18604537,0
+ETHO.US,D,20200611,000000,40.1374,40.1374,38.5532,38.5642,8265.6943658823,0
+ETHO.US,D,20200612,000000,40.021,40.021,38.5632,39.1702,2993.7390292965,0
+ETHO.US,D,20200615,000000,38.7682,39.6996,38.7682,39.6996,871.28960671368,0
+ETHO.US,D,20200616,000000,40.8469,40.9852,40.2687,40.4249,1362.7090042719,0
+ETHO.US,D,20200617,000000,40.4141,40.8011,40.3375,40.3773,4181.5871436397,0
+ETHO.US,D,20200618,000000,40.0628,40.3185,40.0628,40.2319,6508.040937806,0
+ETHO.US,D,20200619,000000,40.8409,40.8409,40.2628,40.2628,5827.6913833133,0
+ETHO.US,D,20200622,000000,40.4061,40.4061,39.7882,40.3275,1884.2768311282,0
+ETHO.US,D,20200623,000000,40.7385,41.222,40.6917,40.838,14785.794675407,0
+ETHO.US,D,20200624,000000,39.631,39.6806,39.0915,39.1961,9286.721171443,0
+ETHO.US,D,20200625,000000,39.0517,39.7234,38.7821,39.7234,5756.3401006412,0
+ETHO.US,D,20200626,000000,39.4826,39.6408,39.1225,39.1225,4185.6069342128,0
+ETHO.US,D,20200629,000000,39.2677,39.4638,38.9533,39.1841,2817.8731917245,0
+ETHO.US,D,20200630,000000,39.2289,40.5056,39.2289,40.4259,5251.8563837205,0
+ETHO.US,D,20200701,000000,40.7006,41.035,40.3573,40.4201,3329.3915421481,0
+ETHO.US,D,20200702,000000,41.1534,41.1534,40.5315,40.5315,3542.440442521,0
+ETHO.US,D,20200706,000000,40.9364,41.1394,40.8768,40.9643,4608.6898920287,0
+ETHO.US,D,20200707,000000,40.3763,41.0558,40.3763,40.5583,5556.3555196308,0
+ETHO.US,D,20200708,000000,40.3185,40.9444,40.3185,40.9444,5397.5737919944,0
+ETHO.US,D,20200709,000000,40.9752,40.9752,40.2051,40.6131,4153.4486096282,0
+ETHO.US,D,20200710,000000,40.5842,40.9265,40.3663,40.9265,7985.3139734105,0
+ETHO.US,D,20200713,000000,41.222,41.5255,40.5803,40.5803,10602.197636481,0
+ETHO.US,D,20200714,000000,40.5991,41.2509,40.4559,41.2509,10772.033788194,0
+ETHO.US,D,20200715,000000,42.0261,42.4688,41.5643,42.1733,16441.948391513,0
+ETHO.US,D,20200716,000000,42.0649,42.3405,41.8957,42.1534,7844.6213033529,0
+ETHO.US,D,20200717,000000,42.1146,42.3684,42.1146,42.3684,4138.3743949791,0
+ETHO.US,D,20200720,000000,42.2131,42.5902,42.0649,42.46,2984.6945005071,0
+ETHO.US,D,20200721,000000,42.9605,42.9605,42.5744,42.629,31828.701757596,0
+ETHO.US,D,20200722,000000,42.7923,42.851,42.5376,42.7346,5295.069132381,0
+ETHO.US,D,20200723,000000,42.6838,42.9485,42.435,42.5854,3821.8158873496,0
+ETHO.US,D,20200724,000000,42.2728,42.2828,42.0798,42.1146,4500.1555465558,0
+ETHO.US,D,20200727,000000,42.1146,42.649,42.1146,42.649,9122.9147055903,0
+ETHO.US,D,20200728,000000,43.1067,43.1067,42.1285,42.1285,6162.3389485216,0
+ETHO.US,D,20200729,000000,42.6242,42.844,42.6242,42.836,4730.2885568642,0
+ETHO.US,D,20200730,000000,43.6759,43.6759,42.2231,42.7336,2721.3982179707,0
+ETHO.US,D,20200731,000000,42.448,42.6142,42.0559,42.6002,3340.4459662241,0
+ETHO.US,D,20200803,000000,42.8012,43.1833,42.8012,43.1783,1570.7331664285,0
+ETHO.US,D,20200804,000000,43.7157,43.7157,43.0331,43.2729,2309.3696842307,0
+ETHO.US,D,20200805,000000,43.4103,43.652,43.4103,43.5485,2512.3691081709,0
+ETHO.US,D,20200806,000000,43.5883,43.5983,43.3435,43.5008,3552.4899189537,0
+ETHO.US,D,20200807,000000,43.5177,43.7048,43.4889,43.7048,3582.6383482517,0
+ETHO.US,D,20200810,000000,44.6979,44.6979,43.5883,43.7486,5227.7376402821,0
+ETHO.US,D,20200811,000000,44.3426,45.1476,44.0382,44.0382,5657.8552316009,0
+ETHO.US,D,20200812,000000,44.058,44.1674,43.9634,43.9884,4668.9867506248,0
+ETHO.US,D,20200813,000000,43.9884,44.1088,43.6461,43.872,3981.6025626293,0
+ETHO.US,D,20200814,000000,43.9744,44.048,43.7217,43.845,2152.5978518808,0
+ETHO.US,D,20200817,000000,44.0809,44.0978,43.9546,43.9614,4803.6497348228,0
+ETHO.US,D,20200818,000000,44.4113,44.4312,43.8958,43.9158,2413.8842391306,0
+ETHO.US,D,20200819,000000,44.1178,44.1178,43.9684,43.9814,3356.5251285164,0
+ETHO.US,D,20200820,000000,43.6461,44.0182,43.1933,43.6371,5036.7975880611,0
+ETHO.US,D,20200821,000000,43.6271,43.6271,43.4988,43.5883,3762.5239763968,0
+ETHO.US,D,20200824,000000,44.2451,44.2451,43.7157,43.8878,6214.5962259716,0
+ETHO.US,D,20200825,000000,44.1276,44.4013,43.862,44.049,16588.670747431,0
+ETHO.US,D,20200826,000000,44.1178,44.3237,44.0878,44.253,13599.956456351,0
+ETHO.US,D,20200827,000000,44.1078,44.4212,44.1078,44.2491,5272.9602842291,0
+ETHO.US,D,20200828,000000,44.3426,44.5585,44.1874,44.5247,4808.6744730391,0
+ETHO.US,D,20200831,000000,44.4451,44.668,44.4013,44.5297,3556.5097095268,0
+ETHO.US,D,20200901,000000,44.4799,44.7855,44.4799,44.6829,3116.3426417752,0
+ETHO.US,D,20200902,000000,45.1476,45.2322,44.8979,45.2302,3197.7434008799,0
+ETHO.US,D,20200903,000000,45.1277,45.1277,43.666,43.8292,11132.809992127,0
+ETHO.US,D,20200904,000000,43.7834,43.7834,42.8848,43.5396,2305.3498936576,0
+ETHO.US,D,20200908,000000,46.885,46.885,42.4678,42.4678,8207.4074025728,0
+ETHO.US,D,20200909,000000,43.5883,43.5883,42.9505,43.2609,7278.8357801928,0
+ETHO.US,D,20200910,000000,43.8222,43.8222,42.5844,42.6689,1912.4153651397,0
+ETHO.US,D,20200911,000000,42.7236,42.8609,42.4102,42.5844,2520.4086893171,0
+ETHO.US,D,20200914,000000,42.9405,43.4211,42.9405,43.4211,3485.1584268547,0
+ETHO.US,D,20200915,000000,43.7068,43.7157,43.5555,43.5555,2015.9249723963,0
+ETHO.US,D,20200916,000000,43.9118,43.9396,43.5983,43.5983,3794.6823009814,0
+ETHO.US,D,20200917,000000,43.0958,43.3017,42.8699,43.3017,3486.163374498,0
+ETHO.US,D,20200918,000000,43.5883,43.5883,42.8709,42.8709,1135.5908368933,0
+ETHO.US,D,20200921,000000,42.1713,42.2539,41.9315,42.2311,1794.8364908773,0
+ETHO.US,D,20200922,000000,42.3097,42.5972,42.2311,42.5972,1304.4220409623,0
+ETHO.US,D,20200923,000000,42.7316,42.7316,41.6499,41.6499,2200.8353387577,0
+ETHO.US,D,20200924,000000,41.9843,41.9943,41.5126,41.8181,1356.6793184123,0
+ETHO.US,D,20200925,000000,41.8281,42.3793,41.8281,42.3793,6911.0249427566,0
+ETHO.US,D,20200928,000000,42.9196,43.3505,42.9196,43.3505,3536.4107566614,0
+ETHO.US,D,20200929,000000,43.3853,43.3853,43.1535,43.2749,4182.592091283,0
+ETHO.US,D,20200930,000000,43.5585,43.853,43.3017,43.5475,6096.0124040659,0
+ETHO.US,D,20201001,000000,43.6461,43.8082,43.5983,43.7486,2108.380155577,0
+ETHO.US,D,20201002,000000,43.7157,43.8033,43.653,43.653,4632.8086354672,0
+ETHO.US,D,20201005,000000,44.2272,44.5407,44.0092,44.5407,9986.1647311578,0
+ETHO.US,D,20201006,000000,44.7785,44.9834,44.2362,44.2362,7328.0782147129,0
+ETHO.US,D,20201007,000000,44.5506,45.0889,44.5506,45.0889,7059.7571939603,0
+ETHO.US,D,20201008,000000,45.288,45.5735,45.288,45.5536,3678.1083743622,0
+ETHO.US,D,20201009,000000,45.7596,45.9805,45.7596,45.88,1691.3268836207,0
+ETHO.US,D,20201012,000000,46.2133,46.4581,46.1149,46.4094,4377.551934077,0
+ETHO.US,D,20201013,000000,46.4084,46.4084,46.0949,46.1557,4803.6497348228,0
+ETHO.US,D,20201014,000000,46.3407,46.3497,45.9377,46.0123,6366.3433201051,0
+ETHO.US,D,20201015,000000,45.7208,45.9566,45.6432,45.7785,2349.5675899614,0
+ETHO.US,D,20201016,000000,46.2621,46.2621,46.0721,46.0721,1084.3385070866,0
+ETHO.US,D,20201019,000000,46.1347,46.1347,45.474,45.474,1870.2075641224,0
+ETHO.US,D,20201020,000000,45.8382,46.0153,45.7009,45.7068,8171.2292874151,0
+ETHO.US,D,20201021,000000,45.5735,45.7984,45.4154,45.4154,5042.8272739207,0
+ETHO.US,D,20201022,000000,45.878,45.9178,45.7984,45.8273,3493.1980080008,0
+ETHO.US,D,20201023,000000,46.0303,46.1059,46.0303,46.1059,623.06753882639,0
+ETHO.US,D,20201026,000000,45.6531,45.6531,44.7297,45.2202,2829.9325634437,0
+ETHO.US,D,20201027,000000,45.6133,45.6133,44.8939,44.8939,3199.7532961665,0
+ETHO.US,D,20201028,000000,44.2172,44.2172,43.6053,43.6431,3888.1424318053,0
+ETHO.US,D,20201029,000000,44.2461,44.5605,43.6381,44.0978,4485.0813319067,0
+ETHO.US,D,20201030,000000,43.9396,43.9396,43.2231,43.4491,4209.7256776512,0
+ETHO.US,D,20201102,000000,44.2849,44.2849,44.079,44.1944,6584.4169586944,0
+ETHO.US,D,20201103,000000,44.8143,45.7108,44.8143,45.6094,19163.346609485,0
+ETHO.US,D,20201104,000000,45.2202,45.9277,45.2202,45.6332,3908.2413846707,0
+ETHO.US,D,20201105,000000,46.7826,47.2343,46.7826,46.9816,4300.1709655453,0
+ETHO.US,D,20201106,000000,47.4423,47.4423,46.8104,46.874,4754.4073003027,0
+ETHO.US,D,20201109,000000,51.5529,51.5529,47.701,47.701,16102.276088089,0
+ETHO.US,D,20201110,000000,47.9139,47.9139,47.3527,47.4045,7028.603817019,0
+ETHO.US,D,20201111,000000,47.8015,47.9139,47.5697,47.8134,6793.4460684942,0
+ETHO.US,D,20201112,000000,47.5159,47.5795,47.0004,47.1507,6376.3927965378,0
+ETHO.US,D,20201113,000000,47.894,48.0114,47.6253,47.8622,20133.121085239,0
+ETHO.US,D,20201116,000000,48.5229,48.5229,48.2194,48.308,16358.537737122,0
+ETHO.US,D,20201117,000000,48.2394,48.6533,48.1796,48.5229,9014.3803601173,0
+ETHO.US,D,20201118,000000,48.6324,48.7399,48.1498,48.1498,9863.561118679,0
+ETHO.US,D,20201119,000000,48.1249,48.4831,48.094,48.4732,4530.3039758538,0
+ETHO.US,D,20201120,000000,48.4244,48.7309,48.3368,48.3746,8773.1929257329,0
+ETHO.US,D,20201123,000000,48.7985,48.8871,48.6712,48.7807,3258.0402594761,0
+ETHO.US,D,20201124,000000,49.5458,49.5458,49.1229,49.4284,3773.5784004727,0
+ETHO.US,D,20201125,000000,49.7518,49.7518,49.3588,49.3588,6223.640754761,0
+ETHO.US,D,20201127,000000,49.713,49.732,49.6534,49.7011,4307.2055990482,0
+ETHO.US,D,20201130,000000,49.929,49.929,49.2911,49.4086,16140.464098533,0
+ETHO.US,D,20201201,000000,50.2633,50.4245,49.8892,49.9439,5777.4440011499,0
+ETHO.US,D,20201202,000000,50.2444,50.2444,49.6146,49.8205,7124.0738431295,0
+ETHO.US,D,20201203,000000,50.8733,50.8733,49.8264,49.8264,8598.3320358042,0
+ETHO.US,D,20201204,000000,50.2345,50.6195,50.2345,50.6195,6864.7973511662,0
+ETHO.US,D,20201207,000000,51.4037,52.1122,50.5987,50.6743,12562.850488497,0
+ETHO.US,D,20201208,000000,50.6872,50.942,50.6872,50.8663,7752.1661201722,0
+ETHO.US,D,20201209,000000,50.8434,51.6992,50.2066,50.3947,11446.353656827,0
+ETHO.US,D,20201210,000000,50.1459,50.4395,50.1459,50.4175,6224.6457024043,0
+ETHO.US,D,20201211,000000,50.4395,50.4395,49.914,50.2723,7133.1183719189,0
+ETHO.US,D,20201214,000000,51.2982,52.0345,50.2225,51.6555,17648.890511079,0
+ETHO.US,D,20201215,000000,52.2554,52.2554,50.6593,51.2196,12603.048394228,0
+ETHO.US,D,20201216,000000,52.2853,52.2853,50.9052,51.2066,10787.108002843,0
+ETHO.US,D,20201217,000000,51.6743,51.7181,51.325,51.5897,18434.759568115,0
+ETHO.US,D,20201218,000000,52.2166,52.2166,51.5311,51.8325,10859.464233158,0
+ETHO.US,D,20201221,000000,52.2455,52.2754,51.3579,51.6007,10935.840254047,0
+ETHO.US,D,20201222,000000,52.1878,52.1878,51.7927,51.8763,14530.537974018,0
+ETHO.US,D,20201223,000000,51.9907,52.2853,51.9907,52.0395,11546.848421154,0
+ETHO.US,D,20201224,000000,52.2853,52.2853,51.9679,52.1102,3918.2908611034,0
+ETHO.US,D,20201228,000000,52.2952,53.4018,52.1679,52.2455,20371.293676693,0
+ETHO.US,D,20201229,000000,52.6416,52.6814,51.5072,51.743,25768.867468688,0
+ETHO.US,D,20201230,000000,51.7927,52.2366,51.7927,52.142,8947.0488680183,0
+ETHO.US,D,20201231,000000,52.4336,52.4336,52.0445,52.3868,4544.3732428596,0
+ETHO.US,D,20210104,000000,53.2923,53.2923,51.4624,51.8325,19943.185980661,0
+ETHO.US,D,20210105,000000,51.5768,52.7102,51.5768,52.147,4944.3424048804,0
+ETHO.US,D,20210106,000000,52.148,54.18,52.148,53.8048,16141.469046177,0
+ETHO.US,D,20210107,000000,53.6267,55.2168,53.6267,54.4555,12019.17381349,0
+ETHO.US,D,20210108,000000,54.6049,54.9093,54.162,54.6187,18861.862316504,0
+ETHO.US,D,20210111,000000,54.4755,54.7123,54.2586,54.5651,8109.9274811757,0
+ETHO.US,D,20210112,000000,54.5849,55.1084,54.5849,54.7223,15103.358130681,0
+ETHO.US,D,20210113,000000,54.8496,55.0486,54.7959,54.9631,9905.7689196963,0
+ETHO.US,D,20210114,000000,55.591,55.591,54.9591,54.9641,13016.081875612,0
+ETHO.US,D,20210115,000000,54.8795,54.9193,53.755,54.2386,16024.895119557,0
+ETHO.US,D,20210119,000000,54.8695,55.373,54.5949,55.2844,14482.30048714,0
+ETHO.US,D,20210120,000000,55.7283,56.1531,53.6267,55.1482,55831.876217061,0
+ETHO.US,D,20210121,000000,55.4228,55.6308,54.9441,55.377,19424.632996735,0
+ETHO.US,D,20210122,000000,55.177,55.187,54.7033,55.187,7594.3893401791,0
+ETHO.US,D,20210125,000000,55.187,55.6069,54.5451,55.0506,40429.043688686,0
+ETHO.US,D,20210126,000000,55.7283,55.7283,54.9193,55.0258,8356.1396537765,0
+ETHO.US,D,20210127,000000,54.5849,54.5849,53.362,53.6217,32815.560343286,0
+ETHO.US,D,20210128,000000,54.4158,54.6447,53.8546,53.9332,28087.281681708,0
+ETHO.US,D,20210129,000000,53.755,54.1421,52.7102,53.2555,19432.672577881,0
+ETHO.US,D,20210201,000000,53.7849,54.3073,53.6267,53.973,8161.1798109824,0
+ETHO.US,D,20210202,000000,54.3769,55.7233,54.3769,54.8009,15984.697213826,0
+ETHO.US,D,20210203,000000,54.8397,54.8397,54.2536,54.5351,18928.18886096,0
+ETHO.US,D,20210204,000000,54.8894,55.4825,54.8894,55.2068,10678.573657369,0
+ETHO.US,D,20210205,000000,55.8577,55.8577,55.5114,55.6507,6775.3570109153,0
+ETHO.US,D,20210208,000000,56.1811,56.4696,56.0059,56.3502,11392.08648409,0
+ETHO.US,D,20210209,000000,57.0219,57.0219,56.186,56.588,11321.740149061,0
+ETHO.US,D,20210210,000000,57.1293,57.1293,56.1373,56.5094,11746.833002164,0
+ETHO.US,D,20210211,000000,56.4597,57.0219,56.2308,56.9124,10211.273003249,0
+ETHO.US,D,20210212,000000,56.8726,57.3075,56.8726,57.3075,6210.5764353985,0
+ETHO.US,D,20210216,000000,58.2448,58.2448,57.0836,57.2477,15826.920433834,0
+ETHO.US,D,20210217,000000,57.2179,57.2179,56.598,56.8616,8879.7173759193,0
+ETHO.US,D,20210218,000000,56.4597,56.4597,55.986,56.2955,3694.1875366545,0
+ETHO.US,D,20210219,000000,56.6368,57.0905,56.6368,56.8826,9466.606799588,0
+ETHO.US,D,20210222,000000,56.794,56.794,55.8875,56.0159,9279.6865379401,0
+ETHO.US,D,20210223,000000,55.6736,56.0249,55.1531,55.9273,10466.52970464,0
+ETHO.US,D,20210224,000000,55.9273,56.8139,55.2746,56.6557,28706.329429961,0
+ETHO.US,D,20210225,000000,56.8139,56.8139,54.9641,55.1531,7070.8116180362,0
+ETHO.US,D,20210226,000000,55.1382,55.575,54.4357,54.9989,13073.363891279,0
+ETHO.US,D,20210301,000000,56.3462,56.7352,56.2308,56.4199,14600.884309047,0
+ETHO.US,D,20210302,000000,56.3303,56.3303,55.7382,55.7392,39556.74913433,0
+ETHO.US,D,20210303,000000,56.1811,56.813,54.7919,54.8795,20255.724697717,0
+ETHO.US,D,20210304,000000,55.0287,55.0287,52.8784,53.6267,13805.970723221,0
+ETHO.US,D,20210305,000000,54.1809,54.7531,52.947,54.7531,9566.0966162716,0
+ETHO.US,D,20210308,000000,55.2456,55.3193,54.7671,54.7671,8423.4711458755,0
+ETHO.US,D,20210309,000000,55.7283,55.7283,55.2258,55.3044,11256.418552249,0
+ETHO.US,D,20210310,000000,55.8278,56.0845,55.5114,55.591,7275.820937263,0
+ETHO.US,D,20210311,000000,56.3203,56.598,56.0945,56.4288,8879.7173759193,0
+ETHO.US,D,20210312,000000,56.3203,56.6756,55.7482,56.6756,8237.5558318708,0
+ETHO.US,D,20210315,000000,57.0418,57.3771,56.7154,57.3771,11195.11674601,0
+ETHO.US,D,20210316,000000,57.5443,57.5443,56.8975,56.9323,15388.763261368,0
+ETHO.US,D,20210317,000000,56.4199,56.9821,56.3283,56.9174,8638.5299415349,0
+ETHO.US,D,20210318,000000,56.7452,56.794,56.0735,56.0735,4972.4809388919,0
+ETHO.US,D,20210319,000000,56.0209,56.4189,55.7382,56.2009,13605.986142211,0
+ETHO.US,D,20210322,000000,56.6656,56.6656,56.2009,56.4258,5874.9239225469,0
+ETHO.US,D,20210323,000000,56.4497,56.4497,55.2348,55.361,11123.765463338,0
+ETHO.US,D,20210324,000000,55.8069,55.9064,54.9531,54.9531,9043.5238417721,0
+ETHO.US,D,20210325,000000,54.7213,55.4666,54.1958,55.4666,4806.6645777526,0
+ETHO.US,D,20210326,000000,55.7969,56.388,55.6387,56.388,6778.3718538451,0
+ETHO.US,D,20210329,000000,56.3005,56.4099,55.6367,55.777,7055.7374033872,0
+ETHO.US,D,20210330,000000,55.7969,56.2308,55.6098,55.9551,5949.2900481487,0
+ETHO.US,D,20210331,000000,56.2706,56.9034,56.2706,56.8876,4856.911959916,0
+ETHO.US,D,20210401,000000,57.003,57.3095,56.988,57.3095,12831.17150925,0
+ETHO.US,D,20210405,000000,58.2766,58.2766,57.6249,57.9314,12171.925855267,0
+ETHO.US,D,20210406,000000,57.9901,58.0986,57.7861,57.7861,11416.205227529,0
+ETHO.US,D,20210407,000000,57.6487,57.9214,57.2885,57.3681,7829.5470887039,0
+ETHO.US,D,20210408,000000,57.7722,57.7722,57.4369,57.6537,7797.3887641193,0
+ETHO.US,D,20210409,000000,57.8617,57.8617,57.4667,57.8518,12356.836221627,0
+ETHO.US,D,20210412,000000,57.8518,57.8518,57.3881,57.6757,15203.852895008,0
+ETHO.US,D,20210413,000000,57.812,57.812,57.4079,57.6777,8594.3122452311,0
+ETHO.US,D,20210414,000000,57.7821,58.1085,57.5453,57.6249,9029.4545747663,0
+ETHO.US,D,20210415,000000,58.0398,58.0398,57.6737,57.8906,9658.5517994523,0
+ETHO.US,D,20210416,000000,58.1572,58.227,58.0368,58.1752,8169.2193921286,0
+ETHO.US,D,20210419,000000,58.1772,58.1772,57.3981,57.5612,6069.8837653409,0
+ETHO.US,D,20210420,000000,57.5951,57.5951,56.6955,57.0229,8507.88674791,0
+ETHO.US,D,20210421,000000,57.0627,57.999,57.0229,57.9692,7731.0622196636,0
+ETHO.US,D,20210422,000000,58.197,58.415,57.6577,57.8358,10603.202584124,0
+ETHO.US,D,20210423,000000,58.1672,58.8877,58.1672,58.6936,15161.64509399,0
+ETHO.US,D,20210426,000000,59.0568,59.0568,58.815,58.9772,9846.4770087435,0
+ETHO.US,D,20210427,000000,59.1454,59.1454,58.8299,59.0091,5345.3165145445,0
+ETHO.US,D,20210428,000000,59.0071,59.0071,58.7703,58.7901,10282.624285922,0
+ETHO.US,D,20210429,000000,58.9473,58.9473,58.4836,58.8409,14288.345591989,0
+ETHO.US,D,20210430,000000,58.1672,58.5036,58.01,58.0796,20893.866451192,0
+ETHO.US,D,20210503,000000,58.8877,58.8877,58.1036,58.1184,12994.977975103,0
+ETHO.US,D,20210504,000000,57.9712,57.9712,57.2836,57.6935,5275.9751271589,0
+ETHO.US,D,20210505,000000,57.7025,57.7921,57.4865,57.5333,44146.345021137,0
+ETHO.US,D,20210506,000000,57.5651,57.812,57.1403,57.812,5567.4099437068,0
+ETHO.US,D,20210507,000000,57.9612,58.4369,57.9612,58.3852,14195.890408809,0
+ETHO.US,D,20210510,000000,58.3354,58.4319,57.5701,57.5701,9741.9624538436,0
+ETHO.US,D,20210511,000000,56.7552,57.3085,56.4895,57.2537,22920.845847665,0
+ETHO.US,D,20210512,000000,57.1204,57.1204,55.4417,55.4417,12249.306823799,0
+ETHO.US,D,20210513,000000,56.0547,56.4686,55.7472,56.3005,9752.0119302763,0
+ETHO.US,D,20210514,000000,56.983,57.4767,56.7702,57.4567,6592.4565398405,0
+ETHO.US,D,20210517,000000,57.0816,57.4517,56.9234,57.1891,6887.9111469614,0
+ETHO.US,D,20210518,000000,57.4179,57.4965,56.8636,56.8636,14392.86014689,0
+ETHO.US,D,20210519,000000,56.5293,56.8935,55.9551,56.8935,11882.500934006,0
+ETHO.US,D,20210520,000000,57.0328,57.7075,57.0328,57.3592,2691.2497886727,0
+ETHO.US,D,20210521,000000,57.812,57.812,57.4299,57.4299,7387.3701256658,0
+ETHO.US,D,20210524,000000,57.7821,58.0249,57.7095,57.8319,21016.470063671,0
+ETHO.US,D,20210525,000000,58.0697,58.0697,57.4667,57.5353,5054.8866456399,0
+ETHO.US,D,20210526,000000,57.6537,58,57.6537,57.9413,4587.5859915201,0
+ETHO.US,D,20210527,000000,58.0348,58.2756,58.0348,58.2668,8249.61520359,0
+ETHO.US,D,20210528,000000,58.4836,58.5234,58.2368,58.2368,5767.3945247172,0
+ETHO.US,D,20210601,000000,58.7403,58.7403,58.3204,58.4438,14078.311534547,0
+ETHO.US,D,20210602,000000,58.613,58.613,58.3752,58.4289,2581.7104955564,0
+ETHO.US,D,20210603,000000,58.2368,58.2668,58.1144,58.1144,3751.4695523208,0
+ETHO.US,D,20210604,000000,58.5433,58.5433,58.3006,58.5433,7956.1704917557,0
+ETHO.US,D,20210607,000000,58.5931,58.7304,58.5294,58.6916,2228.9738727692,0
+ETHO.US,D,20210608,000000,59.017,59.2449,58.8399,59.0887,6508.040937806,0
+ETHO.US,D,20210609,000000,58.9673,58.9871,58.7821,58.7821,3541.4354948777,0
+ETHO.US,D,20210610,000000,59.1265,59.1265,58.5682,58.9473,6992.4257018613,0
+ETHO.US,D,20210611,000000,59.1454,59.1862,58.9772,59.1862,4170.5327195637,0
+ETHO.US,D,20210614,000000,59.2648,59.2648,58.8199,58.9523,3999.6916202081,0
+ETHO.US,D,20210615,000000,59.1951,59.1951,58.5831,58.8787,7680.8148375001,0
+ETHO.US,D,20210616,000000,58.8329,59.0071,58.3652,58.8061,7549.166696232,0
+ETHO.US,D,20210617,000000,58.7703,58.7951,58.0886,58.5045,5239.7970120013,0
+ETHO.US,D,20210618,000000,58.6419,58.6419,57.5603,57.6777,5589.5187918587,0
+ETHO.US,D,20210621,000000,58.227,58.7703,58.227,58.5822,8067.7196801585,0
+ETHO.US,D,20210622,000000,59.1463,59.1463,58.4538,58.8897,3879.0979030159,0
+ETHO.US,D,20210623,000000,59.0031,59.5324,58.9921,58.9921,13092.4578965,0
+ETHO.US,D,20210624,000000,59.1364,59.3444,59.1364,59.3255,4030.8449971494,0
+ETHO.US,D,20210625,000000,59.6708,59.814,59.62,59.7643,3573.5938194623,0
+ETHO.US,D,20210628,000000,59.8489,59.8827,59.7106,59.8827,5414.65790193,0
+ETHO.US,D,20210629,000000,59.9086,60.1553,59.819,59.819,4991.574944114,0
+ETHO.US,D,20210630,000000,59.8887,59.9394,59.7106,59.8489,9235.4688416363,0
+ETHO.US,D,20210701,000000,60.0817,60.1853,59.9086,60.0698,14422.003628544,0
+ETHO.US,D,20210702,000000,60.0469,60.1853,59.9783,60.0569,3589.6729817546,0
+ETHO.US,D,20210706,000000,60.2539,60.2539,59.5494,59.9086,14490.340068287,0
+ETHO.US,D,20210707,000000,59.9186,59.9186,59.3643,59.7006,11440.323970968,0
+ETHO.US,D,20210708,000000,58.9683,59.434,58.6717,59.1364,8538.0351772081,0
+ETHO.US,D,20210709,000000,59.5225,60.027,59.5225,60.027,10663.49944272,0
+ETHO.US,D,20210712,000000,60.027,60.1653,59.9882,60.1653,8192.3331879237,0
+ETHO.US,D,20210713,000000,60.0767,60.1066,59.4728,59.5922,9037.4941559124,0
+ETHO.US,D,20210714,000000,59.8788,59.8788,59.1563,59.1563,12092.534991448,0
+ETHO.US,D,20210715,000000,59.0081,59.0777,58.8797,58.9941,14601.889256689,0
+ETHO.US,D,20210716,000000,59.3444,59.3444,58.4538,58.5533,5709.1075614076,0
+ETHO.US,D,20210719,000000,58.1274,58.1274,57.3961,58.0786,10790.122845773,0
+ETHO.US,D,20210720,000000,58.2458,59.0479,57.9792,58.9583,5479.9794987424,0
+ETHO.US,D,20210721,000000,59.1265,59.5722,59.1265,59.5176,6191.4824301764,0
+ETHO.US,D,20210722,000000,59.4429,59.4628,59.1663,59.2459,4297.1561226155,0
+ETHO.US,D,20210723,000000,59.4528,59.6906,59.4528,59.6906,2637.9875635795,0
+ETHO.US,D,20210726,000000,59.8588,60.0021,59.4827,59.7304,11881.495986362,0
+ETHO.US,D,20210727,000000,59.4031,59.4031,58.8697,59.2658,5185.5298392648,0
+ETHO.US,D,20210728,000000,59.5822,59.9583,59.5822,59.7802,8092.8433712402,0
+ETHO.US,D,20210729,000000,59.9583,60.4927,59.9583,60.3435,12141.777425969,0
+ETHO.US,D,20210730,000000,60.1355,60.6121,60.0569,60.2718,12513.608053978,0
+ETHO.US,D,20210802,000000,60.5823,61.0768,60.1951,60.1951,4180.5821959964,0
+ETHO.US,D,20210803,000000,60.2051,60.4927,60.0161,60.4927,11209.186013016,0
+ETHO.US,D,20210804,000000,60.3991,60.3991,60.2151,60.2559,3024.8924062378,0
+ETHO.US,D,20210805,000000,60.4967,60.631,60.4011,60.63,5234.7722737849,0
+ETHO.US,D,20210806,000000,60.9176,60.9176,60.6798,60.8082,5215.6782685628,0
+ETHO.US,D,20210809,000000,60.848,60.9026,60.6897,60.7415,3763.52892404,0
+ETHO.US,D,20210810,000000,60.9474,61.1644,60.9474,60.9962,12077.460776799,0
+ETHO.US,D,20210811,000000,61.1356,61.244,60.9414,61.2002,4921.2286090852,0
+ETHO.US,D,20210812,000000,61.3425,61.3425,61.0012,61.229,1973.7171713791,0
+ETHO.US,D,20210813,000000,61.0968,61.1256,61.0162,61.0162,4368.5074052876,0
+ETHO.US,D,20210816,000000,60.8878,60.9276,60.7395,60.9226,2838.9770922331,0
+ETHO.US,D,20210817,000000,60.5027,60.5027,59.9783,60.2977,7337.1227435024,0
+ETHO.US,D,20210818,000000,60.1882,60.4927,59.832,59.832,4743.3528762267,0
+ETHO.US,D,20210819,000000,59.3742,59.8588,59.3742,59.6896,4663.9620124085,0
+ETHO.US,D,20210820,000000,59.4827,60.3733,59.4827,60.3047,5276.9800748022,0
+ETHO.US,D,20210823,000000,60.7285,61.0022,60.6897,60.9972,7165.2766965035,0
+ETHO.US,D,20210824,000000,61.1454,61.3017,61.1346,61.227,4717.2242375017,0
+ETHO.US,D,20210825,000000,61.3624,61.6391,61.2082,61.4798,12309.603682395,0
+ETHO.US,D,20210826,000000,61.6291,61.6291,61.1356,61.1356,12818.107189888,0
+ETHO.US,D,20210827,000000,61.2639,61.9575,61.2639,61.8111,3589.6729817546,0
+ETHO.US,D,20210830,000000,62.2828,62.2828,61.8679,61.8819,6821.5846025057,0
+ETHO.US,D,20210831,000000,61.6887,61.8769,61.6012,61.7485,5019.7134781255,0
+ETHO.US,D,20210901,000000,62.1236,62.1435,61.6012,61.848,8307.9021668996,0
+ETHO.US,D,20210902,000000,62.0062,62.3923,61.9575,62.0868,5764.3796817874,0
+ETHO.US,D,20210903,000000,62.2032,62.2032,61.8629,61.9375,5864.8744461142,0
+ETHO.US,D,20210907,000000,62.1037,62.1037,61.442,61.442,7130.1035289891,0
+ETHO.US,D,20210908,000000,61.3425,61.3425,60.9872,61.1734,4105.2111227513,0
+ETHO.US,D,20210909,000000,60.8878,61.3823,60.8878,60.9574,6880.8765134585,0
+ETHO.US,D,20210910,000000,60.848,60.9852,60.6022,60.6022,2746.5219090525,0
+ETHO.US,D,20210913,000000,61.0072,61.0072,60.4629,60.6022,11346.863840143,0
+ETHO.US,D,20210914,000000,60.8977,60.8977,60.1753,60.2369,2819.883087011,0
+ETHO.US,D,20210915,000000,60.3533,60.7584,60.2539,60.6678,4760.4369861623,0
+ETHO.US,D,20210916,000000,60.6121,60.8161,60.4251,60.6589,1963.6676949464,0
+ETHO.US,D,20210917,000000,60.6121,60.6121,60.1753,60.3125,4153.4486096282,0
+ETHO.US,D,20210920,000000,59.4728,59.4728,58.7703,59.3742,7645.6416699857,0
+ETHO.US,D,20210921,000000,59.8996,59.8996,59.1762,59.3573,8958.1032920942,0
+ETHO.US,D,20210922,000000,59.8101,60.2559,59.8101,59.9892,6051.7947077621,0
+ETHO.US,D,20210923,000000,60.3653,62.0898,60.3653,61.03,121011.7754118,0
+ETHO.US,D,20210924,000000,60.9306,61.05,60.6768,60.9504,9409.3247839217,0
+ETHO.US,D,20210927,000000,60.841,61.228,60.841,61.0162,11126.780306268,0
+ETHO.US,D,20210928,000000,60.5047,60.6738,59.63,59.63,8457.6393657466,0
+ETHO.US,D,20210929,000000,59.83,60.1663,59.5314,59.5314,5230.7524832119,0
+ETHO.US,D,20210930,000000,59.8101,59.8101,58.9265,58.9265,6690.9414088808,0
+ETHO.US,D,20211001,000000,59.5623,59.5623,58.7205,59.5225,6153.2944197322,0
+ETHO.US,D,20211004,000000,59.6022,59.7404,58.6707,58.8189,13564.783288836,0
+ETHO.US,D,20211005,000000,59.1961,59.4827,58.7791,59.3056,8825.4502031828,0
+ETHO.US,D,20211006,000000,59.0469,59.3354,58.6757,59.3255,6731.1393146115,0
+ETHO.US,D,20211007,000000,59.84,60.4081,59.84,59.9932,4040.8944735821,0
+ETHO.US,D,20211008,000000,60.0977,60.0977,59.7166,59.7255,2659.0914640881,0
+ETHO.US,D,20211011,000000,59.83,59.9195,59.3832,59.3832,3335.4212280077,0
+ETHO.US,D,20211012,000000,59.7016,59.7216,59.4528,59.5922,7457.7164606946,0
+ETHO.US,D,20211013,000000,59.6518,60.1872,59.622,60.1872,8385.2831354313,0
+ETHO.US,D,20211014,000000,60.8211,60.8211,60.5245,60.7753,2819.883087011,0
+ETHO.US,D,20211015,000000,61.1096,61.1684,60.9355,60.9355,2547.5422756853,0
+ETHO.US,D,20211018,000000,60.8708,61.2778,60.8708,61.1684,7732.0671673068,0
+ETHO.US,D,20211019,000000,61.3465,61.6937,61.3465,61.5783,5864.8744461142,0
+ETHO.US,D,20211020,000000,61.6639,62.0211,61.6539,61.845,3937.3848663255,0
+ETHO.US,D,20211021,000000,61.9913,62.1604,61.9027,62.1604,4030.8449971494,0
+ETHO.US,D,20211022,000000,62.1495,62.2858,61.9227,62.2858,2938.4669089167,0
+ETHO.US,D,20211025,000000,62.3087,62.645,62.239,62.5166,5021.723373412,0
+ETHO.US,D,20211026,000000,62.7048,62.7545,62.3386,62.3386,9166.1274542508,0
+ETHO.US,D,20211027,000000,62.2888,62.3386,61.5545,61.5545,4834.8031117641,0
+ETHO.US,D,20211028,000000,61.7933,62.6252,61.7933,62.5614,9237.4787369228,0
+ETHO.US,D,20211029,000000,62.5565,63.0023,62.5565,62.8689,7654.6861987752,0
+ETHO.US,D,20211101,000000,62.9735,63.5794,62.9735,63.5794,3601.7323534738,0
+ETHO.US,D,20211102,000000,63.657,63.867,63.657,63.867,6940.1684244114,0
+ETHO.US,D,20211103,000000,63.9436,64.4362,63.8262,64.4362,4444.883426176,0
+ETHO.US,D,20211104,000000,64.876,64.876,64.5197,64.6701,9664.5814853119,0
+ETHO.US,D,20211105,000000,65.1746,65.7288,64.8462,64.9755,19797.468572387,0
+ETHO.US,D,20211108,000000,65.4312,65.4312,65.1447,65.2602,9630.4132654408,0
+ETHO.US,D,20211109,000000,65.3616,65.3616,64.8362,65.1148,7187.3855446554,0
+ETHO.US,D,20211110,000000,64.7079,65.1546,64.2223,64.4621,4403.680572802,0
+ETHO.US,D,20211111,000000,64.7775,64.8462,64.7277,64.7885,2088.2812027117,0
+ETHO.US,D,20211112,000000,65.2622,65.5507,64.8173,65.294,11271.492766898,0
+ETHO.US,D,20211115,000000,65.302,65.3118,65.085,65.0989,8304.8873239698,0
+ETHO.US,D,20211116,000000,65.0651,65.8581,65.0651,65.6263,11052.414180665,0
+ETHO.US,D,20211117,000000,65.4412,65.4412,65.0253,65.1397,6401.5164876195,0
+ETHO.US,D,20211118,000000,65.4213,65.4213,64.6481,64.8949,4572.5117768711,0
+ETHO.US,D,20211119,000000,64.8959,64.9158,64.7596,64.8163,3104.283270056,0
+ETHO.US,D,20211122,000000,65.272,65.4164,64.5287,64.5287,8414.4266170861,0
+ETHO.US,D,20211123,000000,64.3904,64.3904,63.7665,64.2621,4574.5216721576,0
+ETHO.US,D,20211124,000000,64.0929,64.3506,63.7764,64.3417,8698.826800131,0
+ETHO.US,D,20211126,000000,63.2113,63.2113,62.6848,62.851,6698.9809900269,0
+ETHO.US,D,20211129,000000,63.4381,63.6869,63.0819,63.3824,7228.5883980294,0
+ETHO.US,D,20211130,000000,63.0023,63.0023,61.7535,61.7713,9217.3797840575,0
+ETHO.US,D,20211201,000000,62.7246,62.7943,60.8012,60.8062,11273.502662184,0
+ETHO.US,D,20211202,000000,61.1783,62.2192,61.1246,62.0411,4781.5408866709,0
+ETHO.US,D,20211203,000000,62.259,62.4778,60.6828,61.0878,8624.4606745291,0
+ETHO.US,D,20211206,000000,61.4659,62.438,61.0898,62.249,8256.6498370929,0
+ETHO.US,D,20211207,000000,62.854,63.2899,62.8421,63.0153,5967.3791057276,0
+ETHO.US,D,20211208,000000,63.3794,63.4481,63.1416,63.3894,6203.5418018956,0
+ETHO.US,D,20211209,000000,63.2113,63.2113,62.4978,62.4978,5425.7123260059,0
+ETHO.US,D,20211210,000000,62.5466,62.645,62.3336,62.6062,7310.9941047774,0
+ETHO.US,D,20211213,000000,62.8341,62.8341,62.0649,62.2192,4659.9422218354,0
+ETHO.US,D,20211214,000000,61.8033,61.8331,61.4112,61.4768,8909.8658052174,0
+ETHO.US,D,20211215,000000,61.6639,62.448,61.1096,62.442,6616.5752832789,0
+ETHO.US,D,20211216,000000,63.0222,63.0222,61.6839,61.6839,6419.6055451983,0
+ETHO.US,D,20211217,000000,61.7933,61.9227,61.4161,61.4868,7534.092481583,0
+ETHO.US,D,20211220,000000,60.7912,60.851,60.0041,60.5415,8252.6300465198,0
+ETHO.US,D,20211221,000000,61.1684,61.9027,61.1684,61.8829,8386.2880830745,0
+ETHO.US,D,20211222,000000,61.7933,62.467,61.7933,62.467,6475.8826132214,0
+ETHO.US,D,20211223,000000,62.5266,63.1067,62.5266,62.9824,3465.0594739893,0
+ETHO.US,D,20211227,000000,63.3297,63.66,63.3297,63.66,2064.1624592732,0
+ETHO.US,D,20211228,000000,63.7267,63.9744,63.5446,63.6998,16165.587789615,0
+ETHO.US,D,20211229,000000,63.7964,63.8958,63.657,63.7974,6677.8770895183,0
+ETHO.US,D,20211230,000000,63.5874,64.4223,63.4481,64.2322,6712.0453093894,0
+ETHO.US,D,20211231,000000,64.6303,64.6303,63.88,63.9734,5695.0382944018,0
+ETHO.US,D,20220103,000000,63.9844,64.074,63.0511,63.7864,5072.9757032187,0
+ETHO.US,D,20220104,000000,63.7764,63.9058,63.458,63.655,8323.9813291919,0
+ETHO.US,D,20220105,000000,63.667,63.667,61.9973,61.9973,18514.150431933,0
+ETHO.US,D,20220106,000000,62.0769,62.5147,61.6897,62.0719,5664.8898651038,0
+ETHO.US,D,20220107,000000,62.653,62.653,61.5027,61.5345,3944.4194998283,0
+ETHO.US,D,20220110,000000,61.0838,61.0838,60.0599,60.9166,6027.6759643237,0
+ETHO.US,D,20220111,000000,60.9146,61.6231,60.7256,61.6231,4368.5074052876,0
+ETHO.US,D,20220112,000000,61.9873,61.9973,61.5703,61.7107,5393.5540014213,0
+ETHO.US,D,20220113,000000,61.9286,61.9385,60.9594,60.9594,3582.6383482517,0
+ETHO.US,D,20220114,000000,60.5375,60.6957,60.0797,60.6758,11140.849573273,0
+ETHO.US,D,20220118,000000,60.2987,60.2987,59.4041,59.4638,9877.6303856848,0
+ETHO.US,D,20220119,000000,59.5434,59.5832,58.6299,58.6299,8407.3919835832,0
+ETHO.US,D,20220120,000000,58.9772,59.8618,57.81,57.81,6310.0662520821,0
+ETHO.US,D,20220121,000000,57.606,57.8448,56.7732,56.797,12750.775697789,0
+ETHO.US,D,20220124,000000,56.6328,57.5563,54.7153,57.4707,14430.043209691,0
+ETHO.US,D,20220125,000000,56.3542,56.811,55.8577,56.3044,39021.112040468,0
+ETHO.US,D,20220126,000000,57.0199,57.4179,55.8188,55.8188,7788.3442353299,0
+ETHO.US,D,20220127,000000,56.593,56.7224,54.9402,55.1482,16974.570642446,0
+ETHO.US,D,20220128,000000,55.1422,56.2746,54.7053,56.2746,7094.9303614747,0
+ETHO.US,D,20220131,000000,56.0865,57.9045,56.0865,57.8349,8001.3931357028,0
+ETHO.US,D,20220201,000000,58.222,58.3553,57.6955,58.3553,4125.3100756167,0
+ETHO.US,D,20220202,000000,58.5215,58.5921,58.1722,58.4707,9645.4874800898,0
+ETHO.US,D,20220203,000000,57.8846,58.004,57.2487,57.2487,6409.5560687657,0
+ETHO.US,D,20220204,000000,57.2089,57.7453,56.8318,57.4279,3225.8819348915,0
+ETHO.US,D,20220207,000000,57.5263,57.805,57.3721,57.3721,4116.2655468272,0
+ETHO.US,D,20220208,000000,57.3483,58.2438,57.3483,58.2438,3144.4811757867,0
+ETHO.US,D,20220209,000000,59.017,59.3255,58.9473,59.2767,2662.1063070179,0
+ETHO.US,D,20220210,000000,56.5034,59.2857,56.5034,58.1822,3785.6377721919,0
+ETHO.US,D,20220211,000000,58.2816,58.3115,56.9194,57.0328,4541.3583999298,0
+ETHO.US,D,20220214,000000,56.7722,57.0298,56.3243,56.7014,3120.3624323483,0
+ETHO.US,D,20220215,000000,57.2089,58.0538,57.2089,58.0538,4300.1709655453,0
+ETHO.US,D,20220216,000000,57.9443,58.1036,57.5363,58.1036,5161.4110958263,0
+ETHO.US,D,20220217,000000,57.5861,57.5861,56.6428,56.6596,5470.934969953,0
+ETHO.US,D,20220218,000000,56.7522,56.7522,56.0965,56.3044,3947.4343427582,0
+ETHO.US,D,20220222,000000,55.788,56.395,55.2716,55.5253,5426.7172736492,0
+ETHO.US,D,20220223,000000,56.0765,56.0765,54.3571,54.4009,4082.0973269561,0
+ETHO.US,D,20220224,000000,52.6784,55.6387,52.3002,55.6029,16807.749333663,0
+ETHO.US,D,20220225,000000,55.9373,56.7722,55.6387,56.7074,5500.0784516078,0
+ETHO.US,D,20220228,000000,56.1453,57.0298,56.1453,56.7024,8575.218240009,0
+ETHO.US,D,20220301,000000,56.4736,56.4736,55.5292,55.6885,5851.8101267517,0
+ETHO.US,D,20220302,000000,56.0965,57.0199,55.987,56.7722,6784.4015397048,0
+ETHO.US,D,20220303,000000,57.1492,57.1492,56.2347,56.4139,3846.9395784313,0
+ETHO.US,D,20220304,000000,55.37,55.7681,55.37,55.7641,2058.1327734136,0
+ETHO.US,D,20220307,000000,55.6487,55.6487,54.2446,54.2446,5156.38635761,0
+ETHO.US,D,20220308,000000,53.8316,55.4009,53.8316,54.2605,1639.0696061707,0
+ETHO.US,D,20220309,000000,55.2716,55.9064,55.2716,55.6089,2834.9573016601,0
+ETHO.US,D,20220310,000000,54.9033,55.4894,54.5263,55.391,4321.274866054,0
+ETHO.US,D,20220311,000000,55.6387,55.7482,54.7521,54.7521,4161.4881907743,0
+ETHO.US,D,20220314,000000,54.9631,55.0307,54.0794,54.2675,2705.3190556784,0
+ETHO.US,D,20220315,000000,54.5661,54.9332,54.3272,54.9332,6255.7990793456,0
+ETHO.US,D,20220316,000000,55.9671,56.7304,55.4506,56.7304,3952.4590809745,0
+ETHO.US,D,20220317,000000,56.9004,57.5861,56.9004,57.5323,4828.7734259045,0
+ETHO.US,D,20220318,000000,57.2786,58.3702,57.2786,58.3414,2926.4075371975,0
+ETHO.US,D,20220321,000000,58.2816,58.2816,57.5761,57.8498,5540.2763573385,0
+ETHO.US,D,20220322,000000,58.1822,58.4707,58.1802,58.404,2617.8886107141,0
+ETHO.US,D,20220323,000000,58.1026,58.1026,57.3598,57.3598,4131.3397614763,0
+ETHO.US,D,20220324,000000,57.7045,58.0227,57.4079,58.0227,2688.2349457429,0
+ETHO.US,D,20220325,000000,58.2618,58.2618,57.8274,58.1078,5019.7134781255,0
+ETHO.US,D,20220328,000000,58.1522,58.2759,57.755,58.2407,3327.3816468616,0
+ETHO.US,D,20220329,000000,58.8587,59.7037,58.8587,59.6809,12297.544310675,0
+ETHO.US,D,20220330,000000,59.4658,59.5056,58.6399,58.8319,5431.7420118655,0
+ETHO.US,D,20220331,000000,58.8389,58.8389,58.1617,58.1617,3809.7565156304,0
+ETHO.US,D,20220401,000000,58.2318,58.3414,57.8538,58.2506,3738.4052329583,0
+ETHO.US,D,20220404,000000,58.3115,58.5652,58.3115,58.5097,1936.5341085781,0
+ETHO.US,D,20220405,000000,58.0628,58.1123,57.5553,57.5553,9540.9729251899,0
+ETHO.US,D,20220406,000000,56.6596,56.9523,56.4208,56.9523,3504.2524320768,0
+ETHO.US,D,20220407,000000,56.7094,57.1532,56.4905,56.9466,2569.6511238372,0
+ETHO.US,D,20220408,000000,56.7692,57.1281,56.6198,56.6592,9430.4286844304,0
+ETHO.US,D,20220411,000000,56.391,56.8586,56.0229,56.0803,16342.45857483,0
+ETHO.US,D,20220412,000000,56.7492,56.8288,55.8039,55.8266,2842.9968828062,0
+ETHO.US,D,20220413,000000,55.784,56.6696,55.784,56.5924,8719.9307006396,0
+ETHO.US,D,20220414,000000,57.2467,57.2467,55.8255,55.8255,10395.178421968,0
+ETHO.US,D,20220418,000000,55.8039,55.8039,55.2168,55.2865,14789.814465981,0
+ETHO.US,D,20220419,000000,55.5054,56.8188,55.5054,56.7592,18336.274699074,0
+ETHO.US,D,20220420,000000,57.4557,57.4557,56.6199,56.6928,8232.5310936545,0
+ETHO.US,D,20220421,000000,56.1423,56.1423,55.376,55.5206,2999.7687151561,0
+ETHO.US,D,20220422,000000,55.5552,55.5552,54.0625,54.1322,7757.1908583885,0
+ETHO.US,D,20220425,000000,53.8237,54.4716,53.5152,54.4716,10169.065202233,0
+ETHO.US,D,20220426,000000,54.1919,54.1919,52.9831,52.9831,3894.1721176649,0
+ETHO.US,D,20220427,000000,52.9381,53.356,52.6694,52.8513,4096.1665939619,0
+ETHO.US,D,20220428,000000,53.2267,53.9132,52.5166,53.8478,109513.16447753,0
+ETHO.US,D,20220429,000000,53.2546,53.3298,52.1155,52.1155,15714.366297788,0
+ETHO.US,D,20220502,000000,52.2415,52.5798,51.4952,52.5798,7391.3899162389,0
+ETHO.US,D,20220503,000000,53.157,53.1763,52.5778,52.9563,7275.820937263,0
+ETHO.US,D,20220504,000000,52.7095,54.6497,52.6694,54.5205,6369.3581630349,0
+ETHO.US,D,20220505,000000,54.0625,54.0625,51.8833,52.3504,4853.8971169862,0
+ETHO.US,D,20220506,000000,52.0724,52.0724,50.938,51.5214,7891.8538425865,0
+ETHO.US,D,20220509,000000,50.6295,50.8086,49.7197,49.7197,6465.8331367887,0
+ETHO.US,D,20220510,000000,50.4405,50.4405,48.9179,49.4957,5066.9460173591,0
+ETHO.US,D,20220511,000000,49.6842,49.8334,48.3541,48.3541,5758.3499959278,0
+ETHO.US,D,20220512,000000,48.6991,48.7983,48.4655,48.7983,1161.7194756182,0
+ETHO.US,D,20220513,000000,50.6592,50.6592,49.9628,50.4143,19195.504934069,0
+ETHO.US,D,20220516,000000,50.2713,50.2713,49.9016,49.9016,1275.2785593076,0
+ETHO.US,D,20220517,000000,50.7589,51.1022,50.0922,51.1022,43671.00478587,0
+ETHO.US,D,20220518,000000,50.6096,50.7788,49.401,49.401,5336.271985755,0
+ETHO.US,D,20220519,000000,49.552,50.1419,49.4354,49.7364,3311.3024845693,0
+ETHO.US,D,20220520,000000,49.3988,49.4951,48.291,49.4447,10397.188317254,0
+ETHO.US,D,20220523,000000,49.9259,49.9259,49.6146,49.9219,2856.0612021687,0
+ETHO.US,D,20220524,000000,48.9479,49.2969,48.6295,49.2969,2810.8385582216,0
+ETHO.US,D,20220525,000000,49.5741,50.3011,49.5741,50.2078,4217.7652587973,0
+ETHO.US,D,20220526,000000,50.5599,51.5737,50.5599,51.4092,7163.2668012169,0
+ETHO.US,D,20220527,000000,52.2236,52.7957,52.2236,52.7957,3843.9247355015,0
+ETHO.US,D,20220531,000000,52.8386,52.8386,52.361,52.4626,7812.4629787683,0
+ETHO.US,D,20220601,000000,52.9381,52.9381,51.346,51.7634,13499.461692024,0
+ETHO.US,D,20220602,000000,52.1221,53.1724,52.1221,53.1724,2246.0579827048,0
+ETHO.US,D,20220603,000000,52.6097,52.6097,52.341,52.4164,1146.6452609692,0
+ETHO.US,D,20220606,000000,53.1073,53.1073,52.6024,52.7689,2735.4674849765,0
+ETHO.US,D,20220607,000000,52.341,53.1208,52.341,53.1208,3684.1380602218,0
+ETHO.US,D,20220608,000000,52.7899,52.7899,52.3261,52.3302,6008.5819591016,0
+ETHO.US,D,20220609,000000,51.9629,52.3211,51.3084,51.3084,1358.6892136988,0
+ETHO.US,D,20220610,000000,49.8493,49.9678,49.7674,49.7674,4032.854892436,0
+ETHO.US,D,20220613,000000,48.4204,48.4504,47.2661,47.3759,8794.2968262415,0
+ETHO.US,D,20220614,000000,47.4951,47.4951,47.0472,47.1951,7461.7362512676,0
+ETHO.US,D,20220615,000000,47.6243,48.102,47.2761,47.912,6083.9530323467,0
+ETHO.US,D,20220616,000000,47.0174,47.0174,45.4949,45.6348,7482.8401517763,0
+ETHO.US,D,20220617,000000,45.684,46.7586,45.684,46.5707,6033.7056501833,0
+ETHO.US,D,20220621,000000,46.8482,47.5448,46.8482,47.1646,3214.8275108155,0
+ETHO.US,D,20220622,000000,45.6303,47.4759,45.6303,47.2636,2373.6911676096,0
+ETHO.US,D,20220623,000000,46.8773,48.1571,46.8773,48.1571,2315.551772457,0
+ETHO.US,D,20220624,000000,48.4735,49.5109,48.4735,49.5109,7767.6236730603,0
+ETHO.US,D,20220627,000000,49.5709,49.8302,49.2716,49.3984,12325.551772351,0
+ETHO.US,D,20220628,000000,49.1328,49.1328,48.2998,48.2998,2370.6839575155,0
+ETHO.US,D,20220629,000000,47.8849,47.8849,47.6056,47.8481,1693.0592829783,0
+ETHO.US,D,20220630,000000,47.1966,48.0242,47.1966,47.4462,7047.8980572057,0
+ETHO.US,D,20220701,000000,47.5757,47.9538,47.3163,47.9538,1712.1049469076,0
+ETHO.US,D,20220705,000000,47.426,48.3385,47.426,48.3385,1246.9897856868,0
+ETHO.US,D,20220706,000000,51.7855,51.7855,47.8849,48.2277,3398.147406333,0
+ETHO.US,D,20220707,000000,49.2018,49.4112,49.2018,49.4013,1831.3909473069,0
+ETHO.US,D,20220708,000000,49.5808,49.5908,49.0521,49.3682,2190.2513518695,0
+ETHO.US,D,20220711,000000,48.7096,48.7828,48.4436,48.4522,2112.0638894229,0
+ETHO.US,D,20220712,000000,47.9148,48.5939,47.9148,48.195,3369.0777087567,0
+ETHO.US,D,20220713,000000,47.5557,48.1742,47.5557,48.0157,9714.2910073077,0
+ETHO.US,D,20220714,000000,47.2265,47.6654,47.032,47.6654,6623.8814339376,0
+ETHO.US,D,20220715,000000,48.3039,48.5831,48.254,48.5533,5954.275986318,0
+ETHO.US,D,20220718,000000,48.5583,48.5583,48.4543,48.4543,1758.2155016838,0
+ETHO.US,D,20220719,000000,49.6756,50.0677,49.6756,50.0677,778.8674143719,0
+ETHO.US,D,20220720,000000,50.0397,50.7879,50.0397,50.6739,9749.3751250722,0
+ETHO.US,D,20220721,000000,50.4936,51.187,50.4936,51.1596,5915.1822550947,0
+ETHO.US,D,20220722,000000,51.4863,51.4863,50.339,50.4986,15205.456639134,0
+ETHO.US,D,20220725,000000,50.6383,50.6383,50.339,50.5617,14505.779090574,0
+ETHO.US,D,20220726,000000,50.1512,50.2492,49.9108,50.092,2004.8067294,0
+ETHO.US,D,20220727,000000,51.177,51.4459,51.177,51.4459,548.3146404909,0
+ETHO.US,D,20220728,000000,51.7357,52.7336,51.7057,52.7336,1317.1580212158,0
+ETHO.US,D,20220729,000000,52.7432,53.9204,52.7432,53.4914,3988.5629881413,0
+ETHO.US,D,20220801,000000,53.4316,53.4715,53.2799,53.2799,3930.4235929887,0
+ETHO.US,D,20220802,000000,53.0705,53.7807,52.9527,53.3218,27497.92910045,0
+ETHO.US,D,20220803,000000,53.6211,54.0501,53.4715,53.9245,4991.968756206,0
+ETHO.US,D,20220804,000000,53.7468,54.2746,53.7468,54.0382,8178.6090525873,0
+ETHO.US,D,20220805,000000,53.7109,54.3494,53.7109,54.2214,8339.995994304,0
+ETHO.US,D,20220808,000000,54.7285,55.3769,54.5589,54.6349,8472.3132384444,0
+ETHO.US,D,20220809,000000,54.4791,54.4791,53.6411,53.6914,1271.0474664396,0
+ETHO.US,D,20220810,000000,54.6786,55.3769,54.6786,55.2724,9254.1878629104,0
+ETHO.US,D,20220811,000000,55.7161,56.0154,55.2152,55.2152,2750.5948327368,0
+ETHO.US,D,20220812,000000,55.7161,56.308,55.3171,56.308,2898.9505307124,0
+ETHO.US,D,20220815,000000,56.2448,56.5341,56.0353,56.4716,6771.2347285485,0
+ETHO.US,D,20220816,000000,56.4842,56.8733,56.2548,56.594,4273.2455437161,0
+ETHO.US,D,20220817,000000,56.1251,56.1251,55.4466,55.736,3228.7412376987,0
+ETHO.US,D,20220818,000000,56.0154,56.0154,55.6561,55.8957,4317.3512917629,0
+ETHO.US,D,20220819,000000,55.5066,55.5066,54.6985,54.9361,1584.7997195907,0
+ETHO.US,D,20220822,000000,54.1499,54.1499,53.4421,53.4421,3412.1810534388,0
+ETHO.US,D,20220823,000000,53.5712,53.6411,53.1423,53.2133,11350.213298498,0
+ETHO.US,D,20220824,000000,53.4017,53.7648,53.2321,53.6428,3896.3418785889,0
+ETHO.US,D,20220825,000000,54.1499,54.5754,54.08,54.5754,3486.3589024266,0
+ETHO.US,D,20220826,000000,54.8881,54.8881,52.6934,52.7233,8967.5005006062,0
+ETHO.US,D,20220829,000000,51.9551,52.6834,51.9551,52.2502,4719.3150410076,0
+ETHO.US,D,20220830,000000,52.6834,52.6834,51.586,51.7393,5239.5623872869,0
+ETHO.US,D,20220831,000000,51.6232,51.7656,51.5561,51.5561,4358.4498297156,0
+ETHO.US,D,20220901,000000,50.778,51.2859,50.5685,51.2859,3544.4982975792,0
+ETHO.US,D,20220902,000000,51.9152,51.9152,50.7181,50.7181,10715.691968643,0
+ETHO.US,D,20220906,000000,50.7381,50.8378,50.1495,50.5251,7669.3881433197,0
+ETHO.US,D,20220907,000000,50.9875,51.9651,50.9775,51.8873,4569.9569396673,0
+ETHO.US,D,20220908,000000,51.7157,52.293,51.7157,52.293,1794.302022813,0
+ETHO.US,D,20220909,000000,52.7732,53.2029,52.7732,53.1876,4110.8561986347,0
+ETHO.US,D,20220912,000000,53.4914,53.6104,53.1922,53.602,2343.6190666686,0
+ETHO.US,D,20220913,000000,52.2843,52.2843,51.2967,51.4259,1928.6240736828,0
+ETHO.US,D,20220914,000000,51.7456,51.7456,51.0822,51.4382,7626.2847986376,0
+ETHO.US,D,20220915,000000,51.0772,51.0772,51.0143,51.0143,545.3074303968,0
+ETHO.US,D,20220916,000000,50.329,50.4384,50.329,50.4384,3304.9238934159,0
+ETHO.US,D,20220919,000000,50.4288,50.7566,50.4088,50.7566,683.6390947254,0
+ETHO.US,D,20220920,000000,50.0347,50.1295,49.5889,49.93,4453.6781493621,0
+ETHO.US,D,20220921,000000,50.1,50.165,49.2427,49.2427,6443,0
+ETHO.US,D,20220922,000000,48.23,48.26,48.06,48.1749,1944,0
+ETHO.US,D,20220923,000000,47.235,47.3,46.89,47.29,3896,0
+ETHO.US,D,20220926,000000,47.5539,47.6115,46.71,46.7307,6908,0
+ETHO.US,D,20220927,000000,47.55,47.56,46.4,46.6733,1889,0
+ETHO.US,D,20220928,000000,46.82,48.08,46.82,47.78,10172,0
+ETHO.US,D,20220929,000000,46.675,46.713,46.25,46.61,3451,0
+ETHO.US,D,20220930,000000,46.78,46.78,46.14,46.1649,8136,0
+ETHO.US,D,20221003,000000,46.8,47.71,46.8,47.41,2842,0
+ETHO.US,D,20221004,000000,48.28,49.19,48.28,49.19,1671,0
+ETHO.US,D,20221005,000000,48.15,48.985,48,48.67,10969,0
+ETHO.US,D,20221006,000000,48.4,48.49,48.2,48.2,11088,0
+ETHO.US,D,20221007,000000,47.77,47.77,46.77,46.8346,3521,0
+ETHO.US,D,20221010,000000,46.69,46.79,46.2222,46.47,14371,0
+ETHO.US,D,20221011,000000,46.36,46.73,45.735,46.16,2120,0
+ETHO.US,D,20221012,000000,46.0099,46.0099,45.81,45.81,3672,0
+ETHO.US,D,20221013,000000,44.85,46.665,44.85,46.52,5049,0
+ETHO.US,D,20221014,000000,46.3501,46.3501,45.43,45.5124,2530,0
+ETHO.US,D,20221017,000000,46.26,46.93,46.26,46.6758,1758,0
+ETHO.US,D,20221018,000000,47.58,47.58,47.25,47.2582,3384,0
+ETHO.US,D,20221019,000000,46.82,46.97,46.54,46.58,4378,0
+ETHO.US,D,20221020,000000,46.62,46.87,45.81,45.9178,3546,0
+ETHO.US,D,20221021,000000,45.8397,47.005,45.82,46.9742,7269,0
+ETHO.US,D,20221024,000000,46.8,47.31,46.8,47.31,1398,0
+ETHO.US,D,20221025,000000,48.6262,48.6262,47.26,48.6262,1974,0
+ETHO.US,D,20221026,000000,48.8401,49.37,48.6532,48.6532,986,0
+ETHO.US,D,20221027,000000,49.04,49.0567,48.6301,48.6301,2049,0
+ETHO.US,D,20221028,000000,48.92,49.77,48.92,49.77,1796,0
+ETHO.US,D,20221031,000000,49.55,49.67,49.27,49.6438,1384,0
+ETHO.US,D,20221101,000000,50.07,50.203,49.735,49.8083,13139,0
+ETHO.US,D,20221102,000000,49.32,50.11,48.39,48.39,7983,0
+ETHO.US,D,20221103,000000,47.9,48.31,47.86,48.03,2388,0
+ETHO.US,D,20221104,000000,48.3899,48.95,47.8,48.46,9724,0
+ETHO.US,D,20221107,000000,48.95,48.95,47.89,48.87,8450,0
+ETHO.US,D,20221108,000000,49.39,49.69,48.71,49.275,16202,0
+ETHO.US,D,20221109,000000,49.09,49.2,48.385,48.5,8907,0
+ETHO.US,D,20221110,000000,50.83,51.73,50.83,51.72,19807,0
+ETHO.US,D,20221111,000000,51.94,52.56,51.94,52.3236,17832,0
+ETHO.US,D,20221114,000000,52.26,52.6,51.96,51.99,20726,0
+ETHO.US,D,20221115,000000,52.615,52.8199,52.3899,52.5833,7011,0
+ETHO.US,D,20221116,000000,51.71,52.25,51.65,51.9201,9358,0
+ETHO.US,D,20221117,000000,50.68,51.6,50.68,51.4476,3185,0
+ETHO.US,D,20221118,000000,51.78,51.84,51.26,51.74,10953,0
+ETHO.US,D,20221121,000000,51.3555,51.7201,51.3555,51.7201,4764,0
+ETHO.US,D,20221122,000000,51.81,52.51,51.76,52.3189,8456,0
+ETHO.US,D,20221123,000000,52.35,52.58,52.26,52.5333,2206,0
+ETHO.US,D,20221125,000000,52.32,52.5756,52.32,52.5756,769,0
+ETHO.US,D,20221128,000000,52.58,52.59,51.7,51.79,4698,0
+ETHO.US,D,20221129,000000,51.7,52.06,51.7,51.8045,11409,0
+ETHO.US,D,20221130,000000,51.8,53.03,51.35,53.028,20600,0
+ETHO.US,D,20221201,000000,53.02,53.18,52.81,53.0149,8587,0
+ETHO.US,D,20221202,000000,52.22,53.19,52.22,53.0129,4687,0
+ETHO.US,D,20221205,000000,52.85,52.85,51.8527,52.04,4500,0
+ETHO.US,D,20221206,000000,51.54,51.55,50.94,51.2081,2635,0
+ETHO.US,D,20221207,000000,51.06,51.3699,50.68,51.015,8041,0
+ETHO.US,D,20221208,000000,51.34,51.58,51.14,51.54,10044,0
+ETHO.US,D,20221209,000000,51.07,51.54,50.96,51.1149,10167,0
+ETHO.US,D,20221212,000000,51.43,51.79,51.33,51.79,2490,0
+ETHO.US,D,20221213,000000,53.19,53.19,52.07,52.07,4721,0
+ETHO.US,D,20221214,000000,52.07,52.5,51.8879,51.8879,2215,0
+ETHO.US,D,20221215,000000,50.96,50.96,50.335,50.4573,4664,0
+ETHO.US,D,20221216,000000,50,50,49.54,49.83,7804,0
+ETHO.US,D,20221219,000000,49.5,49.73,49.01,49.25,14616,0
+ETHO.US,D,20221220,000000,51.75,51.98,48.99,49.2735,25777,0
+ETHO.US,D,20221221,000000,49.35,50.38,49.35,50.1606,15268,0
+ETHO.US,D,20221222,000000,49.37,49.56,48.58,49.54,9062,0
+ETHO.US,D,20221223,000000,49.29,49.7747,49.29,49.7747,1964,0
+ETHO.US,D,20221227,000000,49.59,49.59,49.1669,49.3,8880,0
+ETHO.US,D,20221228,000000,49,49,48.4,48.4,12955,0
+ETHO.US,D,20221229,000000,48.68,49.59,48.68,49.5143,9809,0
+ETHO.US,D,20221230,000000,49.12,49.38,48.925,49.38,14366,0
+ETHO.US,D,20230103,000000,50.22,50.22,49.09,49.3,6467,0
+ETHO.US,D,20230104,000000,49.55,50.59,49.55,50.13,6919,0
+ETHO.US,D,20230105,000000,49.55,49.6136,49.325,49.4003,5804,0
+ETHO.US,D,20230106,000000,49.99,50.7,49.5205,50.68,3549,0
+ETHO.US,D,20230109,000000,51.1,51.4,50.783,50.783,2485,0
+ETHO.US,D,20230110,000000,50.9014,51.3464,50.9014,51.3464,5304,0
+ETHO.US,D,20230111,000000,51.8201,52.206,51.8201,52.206,6125,0
+ETHO.US,D,20230112,000000,52.22,52.58,51.83,52.46,3415,0
+ETHO.US,D,20230113,000000,52.22,52.9,52.22,52.8587,3741,0
+ETHO.US,D,20230117,000000,53.15,53.15,52.74,52.9,4796,0
+ETHO.US,D,20230118,000000,52.89,53.5,52.2334,52.2334,7255,0
+ETHO.US,D,20230119,000000,51.95,51.95,51.2502,51.32,4651,0
+ETHO.US,D,20230120,000000,51.665,52.384,51.665,52.384,3067,0
+ETHO.US,D,20230123,000000,52.31,53.4016,52.31,53.24,4250,0
+ETHO.US,D,20230124,000000,52.88,53.23,52.76,53.05,7648,0
+ETHO.US,D,20230125,000000,52.66,53.04,52.66,53.0202,1286,0
+ETHO.US,D,20230126,000000,53.31,53.51,52.98,53.4499,6444,0
+ETHO.US,D,20230127,000000,53.25,53.9,53.25,53.7071,4035,0
+ETHO.US,D,20230130,000000,53.59,53.63,53.051,53.051,4823,0
+ETHO.US,D,20230131,000000,52.98,54.1224,52.98,54.1224,3025,0
+ETHO.US,D,20230201,000000,53.89,55.558,53.89,55.1165,4238,0
+ETHO.US,D,20230202,000000,55.48,56.14,55.48,55.82,3420,0
+ETHO.US,D,20230203,000000,55.27,55.79,55.185,55.2566,6632,0
+ETHO.US,D,20230206,000000,55.6,55.6,53.91,54.3643,5367,0
+ETHO.US,D,20230207,000000,54.27,55.0564,54.16,55.0564,6430,0
+ETHO.US,D,20230208,000000,54.52,54.678,53.95,54.3191,4087,0
+ETHO.US,D,20230209,000000,54.2,54.2,53.61,53.7649,1050,0
+ETHO.US,D,20230210,000000,53.35,53.73,53.35,53.7107,2389,0
+ETHO.US,D,20230213,000000,53.61,54.3899,53.61,54.37,9506,0
+ETHO.US,D,20230214,000000,54.36,54.5373,54.13,54.5373,7430,0
+ETHO.US,D,20230215,000000,54,55.04,54,55.0321,8736,0
+ETHO.US,D,20230216,000000,54.54,54.89,54.3599,54.376,5678,0
+ETHO.US,D,20230217,000000,54.17,54.38,53.8,54.376,4825,0
+ETHO.US,D,20230221,000000,53.64,53.67,52.92,52.94,8049,0
+ETHO.US,D,20230222,000000,53.07,53.39,52.7999,52.8,3967,0
+ETHO.US,D,20230223,000000,52.5799,53.06,52.561,52.9956,3120,0
+ETHO.US,D,20230224,000000,52.23,52.56,52.23,52.3594,2802,0
+ETHO.US,D,20230227,000000,52.65,53.1,52.4601,52.48,8827,0
+ETHO.US,D,20230228,000000,52.41,52.87,52.41,52.6093,2629,0
+ETHO.US,D,20230301,000000,52.65,52.65,52.3293,52.45,10857,0
+ETHO.US,D,20230302,000000,51.93,52.63,51.93,52.63,5137,0
+ETHO.US,D,20230303,000000,53.02,53.495,52.9206,53.4645,5781,0
+ETHO.US,D,20230306,000000,53.49,53.76,53,53.0824,5000,0
+ETHO.US,D,20230307,000000,52.735,52.76,52.34,52.3591,3570,0
+ETHO.US,D,20230308,000000,52.28,52.5116,52.13,52.5079,3810,0
+ETHO.US,D,20230309,000000,52.78,52.78,51.4041,51.4041,3449,0
+ETHO.US,D,20230310,000000,51,51.1249,49.8101,50.05,3997,0
+ETHO.US,D,20230313,000000,49.39,49.92,49.3001,49.4663,8423,0
+ETHO.US,D,20230314,000000,50.68,50.73,49.785,50.2416,6123,0
+ETHO.US,D,20230315,000000,49.49,49.49,49.12,49.4626,4895,0
+ETHO.US,D,20230316,000000,49.42,50.35,49.23,50.35,9753,0
+ETHO.US,D,20230317,000000,49.87,49.87,49.35,49.3551,1657,0
+ETHO.US,D,20230320,000000,49.39,50.11,49.39,49.86,2804,0
+ETHO.US,D,20230321,000000,50.65,50.8152,50.4501,50.8152,1798,0
+ETHO.US,D,20230322,000000,50.56,50.65,49.7146,49.7146,1448,0
+ETHO.US,D,20230323,000000,50.31,50.3708,49.4999,49.8811,4719,0
+ETHO.US,D,20230324,000000,49.47,49.87,49.25,49.7422,4186,0
+ETHO.US,D,20230327,000000,50,50.32,49.891,50.0755,3757,0
+ETHO.US,D,20230328,000000,49.9,50.0959,49.86,50.0959,981,0
+ETHO.US,D,20230329,000000,50.73,50.93,50.4782,50.93,3874,0
+ETHO.US,D,20230330,000000,51.34,51.34,51.1,51.1829,2863,0
+ETHO.US,D,20230331,000000,51.21,52.174,51.21,52.174,5925,0
+ETHO.US,D,20230403,000000,52,52,51.6466,51.93,7237,0
+ETHO.US,D,20230404,000000,51.93,51.93,51.25,51.27,4323,0
+ETHO.US,D,20230405,000000,51.12,51.12,50.61,50.7953,2730,0
+ETHO.US,D,20230406,000000,50.7201,50.8304,50.72,50.8304,1970,0
+ETHO.US,D,20230410,000000,50.83,51.42,50.83,51.2474,8122,0
+ETHO.US,D,20230411,000000,51.61,51.81,51.5,51.68,3047,0
+ETHO.US,D,20230412,000000,51.68,51.68,51.2203,51.2203,1193,0
+ETHO.US,D,20230413,000000,51.76,51.97,51.445,51.97,2543,0
+ETHO.US,D,20230414,000000,51.34,51.647,51.07,51.3749,6065,0
+ETHO.US,D,20230417,000000,51.5781,51.7985,51.43,51.7985,9454,0
+ETHO.US,D,20230418,000000,51.86,51.9963,51.5,51.63,9346,0
+ETHO.US,D,20230419,000000,51.43,51.75,51.43,51.5995,3542,0
+ETHO.US,D,20230420,000000,51.36,51.747,51.1665,51.3665,31378,0
+ETHO.US,D,20230421,000000,51.44,51.5,51.16,51.32,17238,0
+ETHO.US,D,20230424,000000,51.27,51.5,51.27,51.36,2832,0
+ETHO.US,D,20230425,000000,50.7273,50.7273,50.3692,50.3692,3372,0
+ETHO.US,D,20230426,000000,50.26,50.26,49.66,49.7922,2560,0
+ETHO.US,D,20230427,000000,50.05,50.575,50.05,50.5101,4196,0
+ETHO.US,D,20230428,000000,50.37,51.013,50.37,51.013,7033,0
+ETHO.US,D,20230501,000000,50.96,51.175,50.76,50.97,3928,0
+ETHO.US,D,20230502,000000,50.87,50.87,49.7506,50.1617,5768,0
+ETHO.US,D,20230503,000000,50.28,50.66,49.9408,49.9408,11904,0
+ETHO.US,D,20230504,000000,49.61,49.61,49.1812,49.2778,7922,0
+ETHO.US,D,20230505,000000,49.94,50.39,49.91,50.2906,3450,0
+ETHO.US,D,20230508,000000,50.38,50.38,50.13,50.2414,3317,0
+ETHO.US,D,20230509,000000,49.94,50.035,49.85,49.9329,1960,0
+ETHO.US,D,20230510,000000,50.005,50.0801,49.6,49.988,8570,0
+ETHO.US,D,20230511,000000,49.54,49.69,49.54,49.6774,1125,0
+ETHO.US,D,20230512,000000,49.61,49.7408,49.48,49.7408,22587,0
+ETHO.US,D,20230515,000000,49.71,50.35,49.55,50.25,10964,0
+ETHO.US,D,20230516,000000,49.96,49.96,49.6439,49.6439,3462,0
+ETHO.US,D,20230517,000000,49.79,50.47,49.79,50.2,5615,0
+ETHO.US,D,20230518,000000,50.03,50.6617,50.03,50.6617,2441,0
+ETHO.US,D,20230519,000000,50.83,50.83,50.32,50.35,1468,0
+ETHO.US,D,20230522,000000,50.4,50.88,50.4,50.7,3490,0
+ETHO.US,D,20230523,000000,50.53,50.87,50.26,50.26,4178,0
+ETHO.US,D,20230524,000000,50.11,50.11,49.66,49.725,3920,0
+ETHO.US,D,20230525,000000,49.9,49.9,49.67,49.84,6766,0
+ETHO.US,D,20230526,000000,49.79,50.43,49.79,50.33,4773,0
+ETHO.US,D,20230530,000000,50.77,50.77,50.36,50.46,2898,0
+ETHO.US,D,20230531,000000,49.6,49.94,49.6,49.8825,1967,0
+ETHO.US,D,20230601,000000,49.79,50.455,49.79,50.3,4531,0
+ETHO.US,D,20230602,000000,50.86,51.56,50.86,51.46,3226,0
+ETHO.US,D,20230605,000000,51.21,51.3555,50.85,51.07,14617,0
+ETHO.US,D,20230606,000000,51.11,51.8814,51.11,51.8766,2770,0
+ETHO.US,D,20230607,000000,52.04,52.3519,52.04,52.23,2832,0
+ETHO.US,D,20230608,000000,52.32,52.32,51.88,52.2118,7109,0
+ETHO.US,D,20230609,000000,52.22,52.23,51.6901,51.8,3316,0
+ETHO.US,D,20230612,000000,52.16,52.57,52.159,52.56,7193,0
+ETHO.US,D,20230613,000000,53.02,53.19,52.89,53.1442,7039,0
+ETHO.US,D,20230614,000000,53.2,53.33,52.7575,52.7575,2147,0
+ETHO.US,D,20230615,000000,52.55,53.41,52.55,53.28,7583,0
+ETHO.US,D,20230616,000000,53.2,53.29,52.9875,53.068,11609,0
+ETHO.US,D,20230620,000000,52.78,52.78,52.54,52.6571,6938,0
+ETHO.US,D,20230621,000000,52.2,52.31,52.2,52.2351,3273,0
+ETHO.US,D,20230622,000000,52.02,52.02,51.79,51.87,5553,0
+ETHO.US,D,20230623,000000,51.34,51.595,51.25,51.3308,5022,0
+ETHO.US,D,20230626,000000,51.38,51.76,51.38,51.4727,6294,0
+ETHO.US,D,20230627,000000,51.43,52.32,51.43,52.2144,3354,0
+ETHO.US,D,20230628,000000,51.89,52.26,51.89,52.2487,4593,0
+ETHO.US,D,20230629,000000,52.556,52.75,52.54,52.7206,2698,0
+ETHO.US,D,20230630,000000,53.14,53.315,53,53.2532,2077,0
+ETHO.US,D,20230703,000000,53.26,53.352,53,53.3465,2419,0
+ETHO.US,D,20230705,000000,53.14,53.14,52.74,52.9505,3450,0
+ETHO.US,D,20230706,000000,51.94,52.42,51.895,52.391,4770,0
+ETHO.US,D,20230707,000000,52.43,53.05,52.43,52.6387,2406,0
+ETHO.US,D,20230710,000000,52.59,53.3039,52.59,53.2467,17199,0
+ETHO.US,D,20230711,000000,53.23,53.8698,53.23,53.8698,8846,0
+ETHO.US,D,20230712,000000,54,54.52,54,54.2752,3911,0
+ETHO.US,D,20230713,000000,54.57,54.7555,54.57,54.7555,12045,0
+ETHO.US,D,20230714,000000,54.74,54.74,54.18,54.24,5206,0
+ETHO.US,D,20230717,000000,54.26,54.9,54.03,54.7333,2951,0
+ETHO.US,D,20230718,000000,54.81,55.27,54.81,55.106,5195,0
+ETHO.US,D,20230719,000000,55.26,55.4433,55.2499,55.347,8457,0
+ETHO.US,D,20230720,000000,55,55.0231,54.73,55.0231,3063,0
+ETHO.US,D,20230721,000000,55.21,55.21,54.8001,54.9297,5717,0
+ETHO.US,D,20230724,000000,54.93,55.16,54.8517,54.9213,2284,0
+ETHO.US,D,20230725,000000,54.83,55.065,54.83,54.9343,2259,0
+ETHO.US,D,20230726,000000,54.63,54.97,54.53,54.9627,5203,0
+ETHO.US,D,20230727,000000,55.18,55.18,54.21,54.2975,4614,0
+ETHO.US,D,20230728,000000,54.72,54.7756,54.72,54.7756,1363,0
+ETHO.US,D,20230731,000000,54.99,55.08,54.87,55.0483,3906,0
+ETHO.US,D,20230801,000000,54.7,54.92,54.6901,54.8462,5727,0
+ETHO.US,D,20230802,000000,54.29,54.29,54.1,54.1708,6570,0
+ETHO.US,D,20230803,000000,53.86,53.91,53.6317,53.8474,2698,0
+ETHO.US,D,20230804,000000,54.11,54.1101,53.6318,53.6318,1571,0
+ETHO.US,D,20230807,000000,53.88,54.0019,53.78,54.0019,7780,0
+ETHO.US,D,20230808,000000,53.55,53.7949,53.27,53.7949,4513,0
+ETHO.US,D,20230809,000000,53.96,53.97,53.69,53.7,3167,0
+ETHO.US,D,20230810,000000,53.98,53.98,53.29,53.42,5974,0
+ETHO.US,D,20230811,000000,53.35,53.5744,53.35,53.4848,2552,0
+ETHO.US,D,20230814,000000,53.42,53.67,53.42,53.67,2747,0
+ETHO.US,D,20230815,000000,53.18,53.18,52.8575,52.8575,11728,0
+ETHO.US,D,20230816,000000,52.79,52.805,52.2913,52.2913,1566,0
+ETHO.US,D,20230817,000000,52.44,52.99,51.8341,51.8341,4021,0
+ETHO.US,D,20230818,000000,51.37,52.01,51.37,51.81,4443,0
+ETHO.US,D,20230821,000000,51.86,51.89,51.45,51.8159,4897,0
+ETHO.US,D,20230822,000000,51.7,51.7914,51.58,51.67,3401,0
+ETHO.US,D,20230823,000000,51.65,52.28,51.65,52.2239,3271,0
+ETHO.US,D,20230824,000000,52.26,52.26,51.7405,51.7405,945,0
+ETHO.US,D,20230825,000000,51.94,51.9739,51.603,51.9739,1569,0
+ETHO.US,D,20230828,000000,52.18,52.53,52.18,52.3117,5692,0
+ETHO.US,D,20230829,000000,52.17,53.1,52.17,53.0822,3184,0
+ETHO.US,D,20230830,000000,53.32,53.38,53.282,53.282,812,0
+ETHO.US,D,20230831,000000,53.44,53.45,53.2178,53.2178,1744,0
+ETHO.US,D,20230901,000000,53.5,53.72,53.46,53.5,4976,0
+ETHO.US,D,20230905,000000,53.32,53.32,52.7623,52.7623,2199,0
+ETHO.US,D,20230906,000000,52.7,52.7,52.2201,52.4479,2751,0
+ETHO.US,D,20230907,000000,51.89,52.2,51.89,52.1154,3837,0
+ETHO.US,D,20230908,000000,52.21,52.21,51.9314,52.0606,2949,0
+ETHO.US,D,20230911,000000,52.25,52.25,51.955,51.9602,3182,0
+ETHO.US,D,20230912,000000,52.049,52.07,51.8301,51.8985,3460,0
+ETHO.US,D,20230913,000000,51.74,51.87,51.74,51.79,23065,0
+ETHO.US,D,20230914,000000,52.15,52.49,52.11,52.3246,5987,0
+ETHO.US,D,20230915,000000,52.11,52.27,51.8007,51.8407,71248,0
+ETHO.US,D,20230918,000000,51.98,51.98,51.42,51.6388,6066,0
+ETHO.US,D,20230919,000000,51.38,51.69,51.38,51.6655,4400,0
+ETHO.US,D,20230920,000000,51.61,51.72,51.07,51.07,3915,0
+ETHO.US,D,20230921,000000,50.84,50.84,50.23,50.23,6910,0
+ETHO.US,D,20230922,000000,50.3,50.47,50.0596,50.0596,2870,0
+ETHO.US,D,20230925,000000,49.85,50.41,49.85,50.2151,11085,0
+ETHO.US,D,20230926,000000,49.77,50.03,49.495,49.54,7740,0
+ETHO.US,D,20230927,000000,49.6023,49.72,49.31,49.5709,3512,0
+ETHO.US,D,20230928,000000,50.046,50.24,50.046,50.2031,4433,0
+ETHO.US,D,20230929,000000,50.43,50.43,50.0476,50.0476,1008,0
+ETHO.US,D,20231002,000000,49.88,49.88,49.3301,49.4934,36658,0
+ETHO.US,D,20231003,000000,49.35,49.35,48.6,48.7191,4697,0
+ETHO.US,D,20231004,000000,48.98,49.18,48.36,49.11,17742,0
+ETHO.US,D,20231005,000000,48.9,48.9169,48.6882,48.9169,2296,0
+ETHO.US,D,20231006,000000,48.68,49.4806,48.5218,49.33,7824,0
+ETHO.US,D,20231009,000000,49.05,49.48,48.84,49.384,4082,0
+ETHO.US,D,20231010,000000,49.975,50.1189,49.9649,49.9649,3937,0
+ETHO.US,D,20231011,000000,50.01,50.07,49.69,49.92,6720,0
+ETHO.US,D,20231012,000000,49.57,49.63,49.02,49.075,6300,0
+ETHO.US,D,20231013,000000,49.2,49.33,48.81,48.8688,3905,0
+ETHO.US,D,20231016,000000,48.98,49.72,48.98,49.62,10539,0
+ETHO.US,D,20231017,000000,49.05,50.28,49.05,49.96,10601,0
+ETHO.US,D,20231018,000000,49.37,49.4399,49.0899,49.0899,7966,0
+ETHO.US,D,20231019,000000,48.8201,49.0945,48.3777,48.3777,2632,0
+ETHO.US,D,20231020,000000,48.28,48.28,47.7179,47.7179,4251,0
+ETHO.US,D,20231023,000000,47.48,47.9884,47.39,47.4205,3919,0
+ETHO.US,D,20231024,000000,47.84,47.85,47.52,47.7807,2441,0
+ETHO.US,D,20231025,000000,47.42,47.4536,46.94,46.94,20977,0
+ETHO.US,D,20231026,000000,47.14,47.365,46.88,46.91,24620,0
+ETHO.US,D,20231027,000000,47.14,47.14,46.26,46.46,4131,0
+ETHO.US,D,20231030,000000,46.85,46.85,46.29,46.7081,1987,0
+ETHO.US,D,20231031,000000,46.62,47.1239,46.62,47.1,9323,0
+ETHO.US,D,20231101,000000,47.05,47.2,46.48,47.19,37722,0
+ETHO.US,D,20231102,000000,47.58,48.3,47.58,48.2879,31684,0
+ETHO.US,D,20231103,000000,48.69,49.72,48.69,49.486,10178,0
+ETHO.US,D,20231106,000000,49.7,49.7,48.74,48.9372,7321,0
+ETHO.US,D,20231107,000000,48.77,49.51,48.77,49.0697,10620,0
+ETHO.US,D,20231108,000000,48.99,49,48.74,48.83,3983,0
+ETHO.US,D,20231109,000000,48.9,48.91,48.38,48.38,2460,0
+ETHO.US,D,20231110,000000,48.41,48.7625,48.3,48.7625,5735,0
+ETHO.US,D,20231113,000000,48.61,48.86,48.54,48.69,4746,0
+ETHO.US,D,20231114,000000,49.95,50.68,49.95,50.5404,3017,0
+ETHO.US,D,20231115,000000,50.77,51.07,50.77,50.805,3844,0
+ETHO.US,D,20231116,000000,50.58,50.58,50.33,50.38,6662,0
+ETHO.US,D,20231117,000000,50.79,50.79,50.511,50.7398,7567,0
+ETHO.US,D,20231120,000000,50.85,50.93,50.4007,50.72,8385,0
+ETHO.US,D,20231121,000000,50.7,50.81,50.65,50.7539,7744,0
+ETHO.US,D,20231122,000000,51.19,51.21,50.8801,51.0627,7616,0
+ETHO.US,D,20231124,000000,51.1399,51.1399,51.08,51.08,635,0
+ETHO.US,D,20231127,000000,51,51.0599,50.78,51.0012,7967,0
+ETHO.US,D,20231128,000000,50.73,51.167,50.73,50.9434,2938,0
+ETHO.US,D,20231129,000000,51.3,51.5699,51.25,51.25,8087,0
+ETHO.US,D,20231130,000000,51.51,51.6076,51.4599,51.6076,13502,0
+ETHO.US,D,20231201,000000,51.345,52.6614,51.345,52.6614,8068,0
+ETHO.US,D,20231204,000000,52.25,52.7392,52.25,52.7291,22568,0
+ETHO.US,D,20231205,000000,52.31,52.31,52.04,52.0717,4943,0
+ETHO.US,D,20231206,000000,52.34,52.7584,52.02,52.08,7976,0
+ETHO.US,D,20231207,000000,52.24,52.5,52.1601,52.5,14161,0
+ETHO.US,D,20231208,000000,52.33,52.754,52.33,52.722,4149,0
+ETHO.US,D,20231211,000000,52.66,53.27,52.66,53.2199,2761,0
+ETHO.US,D,20231212,000000,53.04,53.374,53.04,53.2616,7585,0
+ETHO.US,D,20231213,000000,53.15,54.615,53.15,54.5658,7548,0
+ETHO.US,D,20231214,000000,55,55.9,55,55.573,4387,0
+ETHO.US,D,20231215,000000,55.44,55.4614,55.13,55.3658,3237,0
+ETHO.US,D,20231218,000000,55.2,55.3566,55.03,55.2291,7954,0
+ETHO.US,D,20231219,000000,55.21,55.8568,55.21,55.8568,13152,0
+ETHO.US,D,20231220,000000,55.5,56.0013,54.84,54.8462,8321,0
+ETHO.US,D,20231221,000000,55.2,55.72,55.2,55.69,9725,0
+ETHO.US,D,20231222,000000,55.98,56.15,55.905,55.9174,12436,0
+ETHO.US,D,20231226,000000,55.86,56.5221,55.86,56.4064,16199,0
+ETHO.US,D,20231227,000000,55.87,56.0952,55.83,55.84,16813,0
+ETHO.US,D,20231228,000000,56,56.0999,55.63,55.9202,4981,0
+ETHO.US,D,20231229,000000,55.77,56.035,55.52,55.5966,6868,0
+ETHO.US,D,20240102,000000,55.28,55.53,55,55.28,8300,0
+ETHO.US,D,20240103,000000,54.85,54.85,54.001,54.0259,7981,0
+ETHO.US,D,20240104,000000,54,54.21,53.8909,53.8909,2368,0
+ETHO.US,D,20240105,000000,53.98,54.1176,53.8386,53.8386,1669,0
+ETHO.US,D,20240108,000000,53.76,54.7721,53.76,54.7721,5673,0
+ETHO.US,D,20240109,000000,54.22,54.69,54.22,54.3075,21197,0
+ETHO.US,D,20240110,000000,54.5702,54.6199,54.14,54.5114,2839,0
+ETHO.US,D,20240111,000000,54.44,54.44,54.0806,54.4036,1964,0
+ETHO.US,D,20240112,000000,54.33,54.4684,54.28,54.2821,1576,0
+ETHO.US,D,20240116,000000,53.79,54.1699,53.79,53.9634,2725,0
+ETHO.US,D,20240117,000000,53.32,53.75,53.3,53.5189,5618,0
+ETHO.US,D,20240118,000000,53.76,53.8674,53.5795,53.8674,2160,0
+ETHO.US,D,20240119,000000,54,54.47,53.8734,54.4037,7478,0
+ETHO.US,D,20240122,000000,54.4,55.13,54.4,55.1135,5692,0
+ETHO.US,D,20240123,000000,55.5,55.5,54.94,55.0299,4477,0
+ETHO.US,D,20240124,000000,55.24,55.3019,54.6667,54.6667,4344,0
+ETHO.US,D,20240125,000000,55.49,55.49,54.855,54.9335,4098,0
+ETHO.US,D,20240126,000000,55,55.2139,55,55.0769,2920,0
+ETHO.US,D,20240129,000000,54.1,55.6211,54.1,55.6211,10761,0
+ETHO.US,D,20240130,000000,55.3902,55.4436,55.32,55.4436,2966,0
+ETHO.US,D,20240131,000000,55.09,55.27,54.49,54.4961,3996,0
+ETHO.US,D,20240201,000000,54.985,55.1423,54.5,55.1423,5045,0
+ETHO.US,D,20240202,000000,54.7,55.1,54.6601,54.89,3868,0
+ETHO.US,D,20240205,000000,54.8,54.8,54.3,54.5464,9554,0
+ETHO.US,D,20240206,000000,54.5,54.7267,54.5,54.7267,4378,0
+ETHO.US,D,20240207,000000,54.62,55.0899,54.62,54.8931,2716,0
+ETHO.US,D,20240208,000000,54.79,55.435,54.79,55.337,2772,0
+ETHO.US,D,20240209,000000,55.4,55.7312,55.29,55.7312,15500,0
+ETHO.US,D,20240212,000000,55.16,56.44,55.16,56.2367,2082,0
+ETHO.US,D,20240213,000000,54.9095,55.1771,54.43,54.681,4199,0
+ETHO.US,D,20240214,000000,55.19,55.77,55.17,55.66,11455,0
+ETHO.US,D,20240215,000000,55.98,56.38,55.98,56.251,4772,0
+ETHO.US,D,20240216,000000,55.9672,56.0343,55.6275,55.6275,3708,0
+ETHO.US,D,20240220,000000,54.8,55.54,54.8,55.1736,5337,0
+ETHO.US,D,20240221,000000,55.06,55.24,55.06,55.1499,2986,0
+ETHO.US,D,20240222,000000,55.18,55.845,55.18,55.6402,6499,0
+ETHO.US,D,20240223,000000,55.9199,56.08,55.75,55.8739,2649,0
+ETHO.US,D,20240226,000000,56.02,56.07,55.82,55.9299,4036,0
+ETHO.US,D,20240227,000000,56,56.1,55.88,55.9207,1645,0
+ETHO.US,D,20240228,000000,56.13,56.2307,55.939,55.939,3593,0
+ETHO.US,D,20240229,000000,56.56,56.5882,56.25,56.4766,12132,0
+ETHO.US,D,20240301,000000,56.51,56.92,56.3882,56.8665,3201,0
+ETHO.US,D,20240304,000000,56.91,57.1348,56.91,56.9354,6825,0
+ETHO.US,D,20240305,000000,56.65,56.77,56.4851,56.4851,3980,0
+ETHO.US,D,20240306,000000,56.61,56.89,56.61,56.78,6806,0
+ETHO.US,D,20240307,000000,57.32,57.36,57.225,57.3213,3510,0
+ETHO.US,D,20240308,000000,57.86,57.86,57.08,57.1976,4366,0
+ETHO.US,D,20240311,000000,57.25,57.25,56.87,57.05,11327,0
+ETHO.US,D,20240312,000000,57.27,57.2774,56.99,57.2774,6680,0
+ETHO.US,D,20240313,000000,57.32,57.43,57.204,57.204,1503,0
+ETHO.US,D,20240314,000000,57.16,57.22,56.37,56.4562,4208,0
+ETHO.US,D,20240315,000000,56.34,56.4452,56.27,56.35,4941,0
+ETHO.US,D,20240318,000000,56.51,56.5947,56.3289,56.3289,5299,0
+ETHO.US,D,20240319,000000,56.43,56.6826,56.26,56.6826,3809,0
+ETHO.US,D,20240320,000000,56.42,57.46,56.42,57.2916,14599,0
+ETHO.US,D,20240321,000000,57.91,58.0499,57.9,57.9565,3939,0
+ETHO.US,D,20240322,000000,57.81,57.81,57.41,57.492,3363,0
+ETHO.US,D,20240325,000000,57.24,57.48,57.24,57.3726,3568,0
+ETHO.US,D,20240326,000000,57.4,57.59,57.2983,57.2983,1467,0
+ETHO.US,D,20240327,000000,57.8999,58.2473,57.79,58.2473,2903,0
+ETHO.US,D,20240328,000000,58.07,58.5062,58.07,58.489,4344,0
+ETHO.US,D,20240401,000000,58.71,58.71,57.9,58.0251,18382,0
+ETHO.US,D,20240402,000000,57.32,57.32,56.97,57.148,4363,0
+ETHO.US,D,20240403,000000,57.1,57.3599,57.1,57.2772,1952,0
+ETHO.US,D,20240404,000000,57.52,57.8126,56.6467,56.6467,3796,0
+ETHO.US,D,20240405,000000,56.85,57.12,56.7,57.0137,8216,0
+ETHO.US,D,20240408,000000,57,57.255,57,57.091,3495,0
+ETHO.US,D,20240409,000000,57.46,57.5194,57.2765,57.5194,1823,0
+ETHO.US,D,20240410,000000,56.3898,56.3898,55.806,56.06,3895,0
+ETHO.US,D,20240411,000000,56.09,56.43,55.8266,56.2691,3211,0
+ETHO.US,D,20240412,000000,55.58,55.58,55.1498,55.1498,1070,0
+ETHO.US,D,20240415,000000,54.96,55.05,54.34,54.4543,9230,0
+ETHO.US,D,20240416,000000,53.95,54.47,53.95,54.2175,6961,0
+ETHO.US,D,20240417,000000,54.22,54.41,53.763,53.763,18646,0
+ETHO.US,D,20240418,000000,53.69,54.01,53.6529,53.6529,1891,0
+ETHO.US,D,20240419,000000,53.42,54,53.42,53.8053,1740,0
+ETHO.US,D,20240422,000000,53.86,54.47,53.74,54.2233,11845,0
+ETHO.US,D,20240423,000000,55.1026,55.22,54.98,55.0736,2498,0
+ETHO.US,D,20240424,000000,55.16,55.16,54.78,55.112,3931,0
+ETHO.US,D,20240425,000000,54.4,54.7924,54.13,54.6796,3912,0
+ETHO.US,D,20240426,000000,54.9,55.32,54.9,55.1694,35492,0
+ETHO.US,D,20240429,000000,55.575,55.59,55.4955,55.4955,2142,0
+ETHO.US,D,20240430,000000,55.1,55.1,54.459,54.459,1722,0
+ETHO.US,D,20240501,000000,54.47,55.33,54.41,54.5758,4044,0
+ETHO.US,D,20240502,000000,54.73,55.244,54.57,55.167,6583,0
+ETHO.US,D,20240503,000000,55.87,56.11,55.61,55.6821,7269,0
+ETHO.US,D,20240506,000000,56.13,56.25,56.06,56.2272,3806,0
+ETHO.US,D,20240507,000000,56.08,56.52,56.08,56.2681,5275,0
+ETHO.US,D,20240508,000000,55.72,56.23,55.72,56.2229,2393,0
+ETHO.US,D,20240509,000000,56.1,56.7371,56.1,56.7371,24916,0
+ETHO.US,D,20240510,000000,56.69,56.69,56.51,56.569,4248,0
+ETHO.US,D,20240513,000000,56.99,56.99,56.6248,56.6248,1619,0
+ETHO.US,D,20240514,000000,56.88,57.426,56.88,57.1933,3329,0
+ETHO.US,D,20240515,000000,57.7,57.9,57.7,57.9,3512,0
+ETHO.US,D,20240516,000000,57.71,57.87,57.6401,57.7254,4609,0
+ETHO.US,D,20240517,000000,57.62,57.73,57.4,57.5292,5424,0
+ETHO.US,D,20240520,000000,57.49,57.735,57.4601,57.505,2805,0
+ETHO.US,D,20240521,000000,57.15,57.4049,57.15,57.4049,3540,0
+ETHO.US,D,20240522,000000,57.68,57.71,57.28,57.3725,1593,0
+ETHO.US,D,20240523,000000,57.36,57.36,56.2301,56.4183,3898,0
+ETHO.US,D,20240524,000000,56.66,56.9,56.66,56.8199,1306,0
+ETHO.US,D,20240528,000000,56.72,56.9315,56.4706,56.5656,5293,0
+ETHO.US,D,20240529,000000,55.68,56.01,55.68,55.803,5413,0
+ETHO.US,D,20240530,000000,55.86,56.26,55.86,56.081,11125,0
+ETHO.US,D,20240531,000000,55.93,56.5305,55.93,56.5305,1501,0
+ETHO.US,D,20240603,000000,56.73,56.73,56.306,56.4655,14203,0
+ETHO.US,D,20240604,000000,56,56.0263,55.99,56.0263,2441,0
+ETHO.US,D,20240605,000000,56.14,56.77,56.14,56.7582,4589,0
+ETHO.US,D,20240606,000000,56.48,56.69,56.47,56.5329,2822,0
+ETHO.US,D,20240607,000000,55.97,56.2778,55.97,56.1019,5094,0
+ETHO.US,D,20240610,000000,56.28,56.28,55.87,55.9886,5999,0
+ETHO.US,D,20240611,000000,55.435,55.9427,55.435,55.9189,3056,0
+ETHO.US,D,20240612,000000,57.37,57.37,56.68,56.7184,2318,0
+ETHO.US,D,20240613,000000,56.22,56.3006,56.151,56.3006,3207,0
+ETHO.US,D,20240614,000000,56.04,56.04,55.525,55.6978,5200,0
+ETHO.US,D,20240617,000000,55.35,56.1791,55.35,56.158,2017,0
+ETHO.US,D,20240618,000000,56.13,56.425,56.125,56.235,12835,0
+ETHO.US,D,20240620,000000,55.91,56.26,55.91,56.1,5294,0
+ETHO.US,D,20240621,000000,56.06,56.3143,56.06,56.3143,5517,0
+ETHO.US,D,20240624,000000,56.64,56.92,56.5407,56.5407,4048,0
+ETHO.US,D,20240625,000000,56.338,56.338,56.15,56.1622,3362,0
+ETHO.US,D,20240626,000000,56.17,56.17,55.8437,56.0885,1248,0
+ETHO.US,D,20240627,000000,55.93,56.1141,55.9,56.1141,2071,0
+ETHO.US,D,20240628,000000,56.6,56.6,56.21,56.5,6911,0
+ETHO.US,D,20240701,000000,56.26,56.45,55.97,55.9896,5537,0
+ETHO.US,D,20240702,000000,55.8,56.2771,55.8,56.2771,1243,0
+ETHO.US,D,20240703,000000,56.59,56.61,56.3621,56.3621,2324,0
+ETHO.US,D,20240705,000000,56.37,56.37,56.0678,56.327,6580,0
+ETHO.US,D,20240708,000000,56.07,56.64,56.07,56.5517,3521,0
+ETHO.US,D,20240709,000000,56.27,56.375,56.18,56.23,4595,0
+ETHO.US,D,20240710,000000,56.21,56.6,56.21,56.569,10641,0
+ETHO.US,D,20240711,000000,57.64,57.94,57.42,57.8631,4815,0
+ETHO.US,D,20240712,000000,58,58.78,58,58.5408,4974,0
+ETHO.US,D,20240715,000000,57.14,59.14,57.14,58.8537,2418,0
+ETHO.US,D,20240716,000000,59.15,60.6438,59.15,60.6438,5567,0
+ETHO.US,D,20240717,000000,60.14,60.64,59.77,59.7739,3752,0
+ETHO.US,D,20240718,000000,59.52,60.2194,58.9172,58.9172,7013,0
+ETHO.US,D,20240719,000000,58.62,58.825,58.2,58.2983,3720,0
+ETHO.US,D,20240722,000000,58.4,59.28,58.4,59.18,6976,0
+ETHO.US,D,20240723,000000,58.78,59.68,58.78,59.4142,12599,0
+ETHO.US,D,20240724,000000,59.09,59.09,58.227,58.227,3770,0
+ETHO.US,D,20240725,000000,58.46,58.98,58.46,58.4757,9039,0
+ETHO.US,D,20240726,000000,59.26,59.26,59.1331,59.1331,2173,0
+ETHO.US,D,20240729,000000,59.06,59.37,58.912,58.9822,2230,0
+ETHO.US,D,20240730,000000,59.35,59.42,58.71,58.95,2726,0
+ETHO.US,D,20240731,000000,59.17,60.29,59.14,59.4289,3313,0
+ETHO.US,D,20240801,000000,59.22,59.25,57.63,57.9436,2882,0
+ETHO.US,D,20240802,000000,56.48,56.5,55.971,56.4369,3788,0
+ETHO.US,D,20240805,000000,54.37,55.0699,53.42,54.6896,3946,0
+ETHO.US,D,20240806,000000,54.86,55.635,54.86,55.2183,3239,0
+ETHO.US,D,20240807,000000,55.68,56.065,54.7,54.7093,11506,0
+ETHO.US,D,20240808,000000,54.94,55.89,54.94,55.8036,5208,0
+ETHO.US,D,20240809,000000,55.93,55.93,55.57,55.7507,3757,0
+ETHO.US,D,20240812,000000,55.69,55.69,55.33,55.372,3497,0
+ETHO.US,D,20240813,000000,55.49,56.57,55.49,56.4495,3403,0
+ETHO.US,D,20240814,000000,56.86,56.86,56.13,56.2873,4644,0
+ETHO.US,D,20240815,000000,57.37,57.625,57.12,57.4869,2531,0
+ETHO.US,D,20240816,000000,57.08,57.7,57.08,57.6553,1952,0
+ETHO.US,D,20240819,000000,57.55,58.3057,57.55,58.3057,9913,0
+ETHO.US,D,20240820,000000,58.01,58.01,57.8599,57.8599,4543,0
+ETHO.US,D,20240821,000000,58.24,58.5804,58.16,58.5804,3937,0
+ETHO.US,D,20240822,000000,58.42,58.42,57.9877,57.9877,1913,0
+ETHO.US,D,20240823,000000,58.845,59.415,58.845,59.3671,13406,0
+ETHO.US,D,20240826,000000,59.31,59.63,59.2234,59.2234,4028,0
+ETHO.US,D,20240827,000000,59.2,59.2,58.8711,59.1646,2248,0
+ETHO.US,D,20240828,000000,59.16,59.16,58.67,58.9311,3980,0
+ETHO.US,D,20240829,000000,58.965,59.61,58.965,59.2151,2201,0
+ETHO.US,D,20240830,000000,59.67,59.67,59.01,59.587,4408,0
+ETHO.US,D,20240903,000000,58.81,59.16,58.0001,58.0001,1962,0
+ETHO.US,D,20240904,000000,57.89,58.12,57.83,57.9672,3298,0
+ETHO.US,D,20240905,000000,57.77,57.89,57.4734,57.5944,1458,0
+ETHO.US,D,20240906,000000,57.89,57.89,56.605,56.6614,3657,0
+ETHO.US,D,20240909,000000,56.79,57.16,56.79,56.9374,2228,0
+ETHO.US,D,20240910,000000,56.86,56.9465,56.4016,56.9465,9599,0
+ETHO.US,D,20240911,000000,56.85,57.2949,56.82,57.2949,7106,0
+ETHO.US,D,20240912,000000,57.378,57.5843,57.378,57.5843,1883,0
+ETHO.US,D,20240913,000000,58.47,58.6144,58.35,58.6144,958,0
+ETHO.US,D,20240916,000000,58.745,58.9396,58.745,58.9396,2562,0
+ETHO.US,D,20240917,000000,58.99,59.75,58.99,59.2134,3276,0
+ETHO.US,D,20240918,000000,59,59.67,59,59.1772,1795,0
+ETHO.US,D,20240919,000000,59.9901,60.42,59.9901,60.2353,9773,0
+ETHO.US,D,20240920,000000,59.82,59.82,59.6258,59.6258,2763,0
+ETHO.US,D,20240923,000000,59.45,59.7,59.45,59.6238,3793,0
+ETHO.US,D,20240924,000000,59.7,59.7799,59.59,59.7025,8810,0
+ETHO.US,D,20240925,000000,59.5109,59.5109,59.13,59.1463,3763,0
+ETHO.US,D,20240926,000000,59.6,59.87,59.5101,59.803,10280,0
+ETHO.US,D,20240927,000000,59.92,60.1638,59.73,59.8173,4166,0
+ETHO.US,D,20240930,000000,59.66,59.93,59.32,59.9122,11229,0
+ETHO.US,D,20241001,000000,58.98,59.2301,58.89,59.03,6744,0
+ETHO.US,D,20241002,000000,59.0822,59.0822,58.92,59.01,4492,0
+ETHO.US,D,20241003,000000,58.78,58.78,58.33,58.47,10703,0
+ETHO.US,D,20241004,000000,59.18,59.18,58.86,59.12,4146,0
+ETHO.US,D,20241007,000000,59.11,59.11,58.4301,58.6076,3217,0
+ETHO.US,D,20241008,000000,58.5964,58.95,58.5964,58.862,8800,0
+ETHO.US,D,20241009,000000,58.998,59.42,58.998,59.2107,5219,0
+ETHO.US,D,20241010,000000,58.7,58.92,58.7,58.916,6123,0
+ETHO.US,D,20241011,000000,59.635,59.72,59.55,59.72,8451,0
+ETHO.US,D,20241014,000000,59.76,60.17,59.76,60.13,5915,0
+ETHO.US,D,20241015,000000,59.95,60.41,59.95,60.01,3044,0
+ETHO.US,D,20241016,000000,60.55,60.56,60.5082,60.5082,1533,0
+ETHO.US,D,20241017,000000,60.5698,60.5698,60.32,60.4124,2293,0
+ETHO.US,D,20241018,000000,60.53,60.535,60.3507,60.4281,18997,0
+ETHO.US,D,20241021,000000,60.17,60.46,59.5501,59.6099,9217,0
+ETHO.US,D,20241022,000000,59.205,59.28,59.0701,59.25,7538,0
+ETHO.US,D,20241023,000000,59.07,59.09,58.5925,58.8627,1619,0
+ETHO.US,D,20241024,000000,58.95,59.22,58.94,59.07,2279,0
+ETHO.US,D,20241025,000000,58.9672,59.0689,58.86,58.86,2615,0
+ETHO.US,D,20241028,000000,59.67,59.67,59.4808,59.5952,3209,0
+ETHO.US,D,20241029,000000,59.5758,59.59,59.45,59.5854,2883,0
+ETHO.US,D,20241030,000000,60.03,60.03,59.5987,59.5987,6300,0
+ETHO.US,D,20241031,000000,59.2302,59.2302,58.9232,58.9232,2192,0
+ETHO.US,D,20241101,000000,59.3001,59.3852,59.09,59.17,3962,0
+ETHO.US,D,20241104,000000,59.13,59.37,59.13,59.2735,1520,0
+ETHO.US,D,20241105,000000,59.71,60.19,59.71,60.19,7657,0
+ETHO.US,D,20241106,000000,61.72,62.513,61.65,62.4973,7347,0
+ETHO.US,D,20241107,000000,62.29,62.74,61.98,62.5281,3780,0
+ETHO.US,D,20241108,000000,62.57,62.9281,62.57,62.84,12852,0
+ETHO.US,D,20241111,000000,63,63.5363,62.96,63.4694,6042,0
+ETHO.US,D,20241112,000000,63.18,63.31,62.75,62.75,2288,0
+ETHO.US,D,20241113,000000,63.2099,63.2099,62.5243,62.5243,1448,0
+ETHO.US,D,20241114,000000,62,62.3037,61.5,61.8441,8559,0
+ETHO.US,D,20241115,000000,61.215,61.215,61.0032,61.1531,1860,0
+ETHO.US,D,20241118,000000,61.24,61.38,61.03,61.22,3845,0
+ETHO.US,D,20241119,000000,60.99,61.21,60.9899,61.0834,4102,0
+ETHO.US,D,20241120,000000,61.0187,61.2622,60.815,61.2622,2388,0
+ETHO.US,D,20241121,000000,61.69,62.5351,61.69,62.3587,5346,0
+ETHO.US,D,20241122,000000,62.6502,63.33,62.57,63.33,5875,0
+ETHO.US,D,20241125,000000,64.7099,64.7099,63.76,64.4031,3663,0
+ETHO.US,D,20241126,000000,64,64.0648,63.71,64.0648,10922,0
+ETHO.US,D,20241127,000000,63.9801,64.32,63.83,63.8397,5252,0
+ETHO.US,D,20241129,000000,64.13,64.17,63.76,64.0449,2762,0
+ETHO.US,D,20241202,000000,63.86,64.34,63.8,64.2819,6245,0
+ETHO.US,D,20241203,000000,64.015,64.015,63.8,63.9803,8524,0
+ETHO.US,D,20241204,000000,64.2499,64.4665,64.08,64.4665,19062,0
+ETHO.US,D,20241205,000000,64.15,64.22,63.8235,63.8235,5553,0
+ETHO.US,D,20241206,000000,64.45,64.45,64.0882,64.232,8637,0
+ETHO.US,D,20241209,000000,64.335,64.4,63.8984,63.8984,8922,0
+ETHO.US,D,20241210,000000,63.38,63.9083,63.38,63.47,3142,0
+ETHO.US,D,20241211,000000,63.72,64.0927,63.72,63.8535,1822,0
+ETHO.US,D,20241212,000000,63.59,63.85,63.53,63.53,4050,0
+ETHO.US,D,20241213,000000,63.25,63.25,63.01,63.2022,1119,0
+ETHO.US,D,20241216,000000,63.07,63.59,62.81,63.4364,2685,0
+ETHO.US,D,20241217,000000,63.38,63.38,62.6102,62.7038,5043,0
+ETHO.US,D,20241218,000000,62.77,62.84,60.23,60.23,2976,0
+ETHO.US,D,20241219,000000,60.67,60.83,60.07,60.07,4892,0
+ETHO.US,D,20241220,000000,60.64,61.1506,59.74,60.5292,4719,0
+ETHO.US,D,20241223,000000,60.7,60.7,60.4,60.5931,13647,0
+ETHO.US,D,20241224,000000,60.9292,61.0256,60.87,61.0256,1048,0
+ETHO.US,D,20241226,000000,61.03,61.44,60.94,61.3406,4176,0
+ETHO.US,D,20241227,000000,61.05,61.05,60.19,60.5468,3541,0
+ETHO.US,D,20241230,000000,59.78,60.15,59.78,59.94,5571,0
+ETHO.US,D,20241231,000000,60.3199,60.3199,59.62,59.7412,7580,0
+ETHO.US,D,20250102,000000,59.66,60.47,58.95,59.5145,66569,0
+ETHO.US,D,20250103,000000,60.04,60.39,59.88,60.39,4638,0
+ETHO.US,D,20250106,000000,60.52,61.24,60.52,60.6535,8909,0
+ETHO.US,D,20250107,000000,60.9505,60.9505,59.8701,60.188,8756,0
+ETHO.US,D,20250108,000000,59.73,60.24,59.59,60.21,6902,0
+ETHO.US,D,20250110,000000,59.3239,59.62,58.88,59.0807,4709,0
+ETHO.US,D,20250113,000000,58.46,59.2804,58.41,59.2804,8629,0
+ETHO.US,D,20250114,000000,59.76,59.9,59.35,59.8169,3844,0
+ETHO.US,D,20250115,000000,60.54,60.86,60.53,60.7387,3919,0
+ETHO.US,D,20250116,000000,60.75,60.99,60.75,60.9515,5436,0
+ETHO.US,D,20250117,000000,61.2002,61.3799,61.1799,61.2637,8539,0
+ETHO.US,D,20250121,000000,61.81,62.06,61.41,62.06,37598,0
+ETHO.US,D,20250122,000000,62.21,62.21,61.97,61.98,4595,0
+ETHO.US,D,20250123,000000,61.59,62.25,61.59,62.25,3958,0
+ETHO.US,D,20250124,000000,62.33,62.41,62.0317,62.13,3020,0
+ETHO.US,D,20250127,000000,62.01,62.01,61.4,61.7243,17642,0
+ETHO.US,D,20250128,000000,62,62.08,61.74,62.009,5092,0
+ETHO.US,D,20250129,000000,61.86,62.32,61.6699,61.8971,4958,0
+ETHO.US,D,20250130,000000,62.22,62.52,62.13,62.2823,7602,0
+ETHO.US,D,20250131,000000,62.39,62.61,61.38,61.9406,15030,0
+ETHO.US,D,20250203,000000,60.43,61.31,60.29,60.83,20094,0
+ETHO.US,D,20250204,000000,60.9801,61.32,60.94,61.1799,11702,0
+ETHO.US,D,20250205,000000,61.48,61.8535,61.48,61.8,3561,0
+ETHO.US,D,20250206,000000,62.18,62.18,61.7582,61.9345,14237,0
+ETHO.US,D,20250207,000000,61.69,61.82,61.13,61.2115,7308,0
+ETHO.US,D,20250210,000000,61.21,61.4,61.15,61.3096,10749,0
+ETHO.US,D,20250211,000000,61.1,61.2278,61.02,61.17,7523,0
+ETHO.US,D,20250212,000000,60.2574,60.71,60.2,60.6738,5695,0
+ETHO.US,D,20250213,000000,61.17,61.27,60.8,61.27,5622,0
+ETHO.US,D,20250214,000000,61.319,61.445,61.1,61.2194,4903,0
+ETHO.US,D,20250218,000000,61.25,61.42,61.16,61.4,7119,0
+ETHO.US,D,20250219,000000,61.16,61.5949,61.16,61.53,7138,0
+ETHO.US,D,20250220,000000,60.94,61.37,60.6901,61.09,9394,0
+ETHO.US,D,20250221,000000,61.04,61.04,59.3528,59.5347,6389,0
+ETHO.US,D,20250224,000000,59.46,59.76,59.46,59.55,26053,0
+ETHO.US,D,20250225,000000,59.42,59.42,58.67,59,4334,0
+ETHO.US,D,20250226,000000,59.47,59.53,58.9456,59.1107,2286,0
+ETHO.US,D,20250227,000000,58.93,59.2,58.1031,58.1031,3373,0
+ETHO.US,D,20250228,000000,58.5,58.8141,57.94,58.7785,3573,0
+ETHO.US,D,20250303,000000,59.09,59.09,57.45,57.6331,13062,0
+ETHO.US,D,20250304,000000,56.912,57.54,56.29,56.7974,14827,0
+ETHO.US,D,20250305,000000,56.72,57.6,56.715,57.5443,8109,0
+ETHO.US,D,20250306,000000,57.16,57.36,56.62,56.8134,4864,0
+ETHO.US,D,20250307,000000,56.51,57.29,56.15,57.2616,8659,0
+ETHO.US,D,20250310,000000,56.57,56.74,55.57,55.8702,11570,0
+ETHO.US,D,20250311,000000,55.86,55.86,55.09,55.4416,25599,0
+ETHO.US,D,20250312,000000,55.4101,55.64,55.16,55.28,9579,0
+ETHO.US,D,20250313,000000,55.19,55.19,54.14,54.2652,6500,0
+ETHO.US,D,20250314,000000,54.71,55.5043,54.48,55.5043,45274,0
+ETHO.US,D,20250317,000000,55.72,56.31,55.71,56.1,9235,0
+ETHO.US,D,20250318,000000,55.695,55.74,55.45,55.65,16472,0
+ETHO.US,D,20250319,000000,55.74,56.45,55.5675,56.23,27401,0
+ETHO.US,D,20250320,000000,56.445,56.462,55.831,55.8387,6538,0
+ETHO.US,D,20250321,000000,55.33,55.7659,55.33,55.7659,7710,0
+ETHO.US,D,20250324,000000,56.75,57.0497,56.55,57.0497,6903,0
+ETHO.US,D,20250325,000000,57.01,57.1309,56.755,56.8669,12605,0
+ETHO.US,D,20250326,000000,56.57,56.76,56.12,56.32,9526,0
+ETHO.US,D,20250327,000000,56.4385,56.4385,56.02,56.03,5691,0
+ETHO.US,D,20250328,000000,54.941,55.18,54.77,54.936,6576,0
+ETHO.US,D,20250331,000000,54.26,55.079,54.12,54.99,3963,0
+ETHO.US,D,20250401,000000,54.544,55.04,54.385,55.01,15099,0
+ETHO.US,D,20250402,000000,54.99,55.7901,54.19,55.73,4936,0
+ETHO.US,D,20250403,000000,52.6047,53.4,52.21,52.2188,13147,0
+ETHO.US,D,20250404,000000,50.225,51.14,49.2769,49.79,14773,0
+ETHO.US,D,20250407,000000,47.8601,51.15,47.8601,49.3383,20448,0
+ETHO.US,D,20250408,000000,50.69,51.18,47.27,47.91,18979,0
+ETHO.US,D,20250409,000000,47.61,52.46,47.28,52.2338,13791,0
+ETHO.US,D,20250410,000000,51.23,51.33,49.45,50.25,8132,0
+ETHO.US,D,20250411,000000,49.7275,50.705,49.3391,50.6992,5996,0
+ETHO.US,D,20250414,000000,51.22,51.37,50.66,51.1391,10664,0
+ETHO.US,D,20250415,000000,51.1801,51.2644,50.98,51.1029,2207,0
+ETHO.US,D,20250416,000000,50.8492,51.005,49.78,50.1672,6367,0
+ETHO.US,D,20250417,000000,50.62,50.74,50.3,50.5987,2714,0
+ETHO.US,D,20250421,000000,49.94,49.96,49.1681,49.5339,5017,0
+ETHO.US,D,20250422,000000,49.99,50.8319,49.99,50.8319,11924,0
+ETHO.US,D,20250423,000000,52.89,53,51.74,51.9363,28913,0
+ETHO.US,D,20250424,000000,52.0199,53.11,52.0199,53.11,6182,0
+ETHO.US,D,20250425,000000,52.61,53.18,52.61,53.17,4908,0
+ETHO.US,D,20250428,000000,53.38,53.4662,52.831,53.36,8923,0
+ETHO.US,D,20250429,000000,53.19,53.7574,53.19,53.58,7240,0
+ETHO.US,D,20250430,000000,52.29,53.47,52.29,53.47,11895,0
+ETHO.US,D,20250501,000000,53.87,54.146,53.69,53.73,5244,0
+ETHO.US,D,20250502,000000,54.17,54.93,54.17,54.85,1527,0
+ETHO.US,D,20250505,000000,54.72,55.12,54.6,54.6,4399,0
+ETHO.US,D,20250506,000000,53.9449,54.47,53.9449,54.09,4783,0
+ETHO.US,D,20250507,000000,54.44,54.44,54.0118,54.4236,3512,0
+ETHO.US,D,20250508,000000,54.82295,55.77,54.82295,55.29,5872,0
+ETHO.US,D,20250509,000000,55.36,55.39,55.15,55.3008,7280,0
+ETHO.US,D,20250512,000000,57.48,57.6301,57.1101,57.61,4705,0
+ETHO.US,D,20250513,000000,57.83,58.04,57.75,57.83,8881,0
+ETHO.US,D,20250514,000000,57.67,57.94,57.6,57.6233,2370,0
+ETHO.US,D,20250515,000000,57.35,57.8174,57.35,57.8174,21002,0
+ETHO.US,D,20250516,000000,57.53,58.32,57.53,58.26,4997,0
+ETHO.US,D,20250519,000000,57.58,58.07,57.45,58.07,4724,0
+ETHO.US,D,20250520,000000,58.085,58.1,57.8405,57.9785,4382,0
+ETHO.US,D,20250521,000000,57.48,57.48,56.44,56.44,6120,0
+ETHO.US,D,20250522,000000,55.92,56.485389,55.73,56.3148,9391,0
+ETHO.US,D,20250523,000000,55.43,55.9701,55.43,55.8314,2444,0
+ETHO.US,D,20250527,000000,56.332,57.25,56.26,57.25,11094,0
+ETHO.US,D,20250528,000000,56.97,56.97,56.6363,56.6363,3072,0
+ETHO.US,D,20250529,000000,56.675,56.93,56.58,56.8455,4815,0
+ETHO.US,D,20250530,000000,56.252,56.78,56.07,56.745,10183,0
+ETHO.US,D,20250602,000000,56.5,56.56,56.04,56.56,3174,0
+ETHO.US,D,20250603,000000,56.625,57.4148,56.625,57.4148,2419,0
+ETHO.US,D,20250604,000000,57.46,57.5799,57.3621,57.3621,6240,0
+ETHO.US,D,20250605,000000,57.19,57.641,57.01,57.2912,11443,0
+ETHO.US,D,20250606,000000,57.78,57.94,57.641,57.8887,3079,0
+ETHO.US,D,20250609,000000,57.94,58.181,57.93,58.06,3271,0
+ETHO.US,D,20250610,000000,57.23,58.13,57.23,58.061,3090,0
+ETHO.US,D,20250611,000000,58.32,58.32,57.74,57.8038,4894,0
+ETHO.US,D,20250612,000000,57.44,57.73,57.44,57.64,3164,0
+ETHO.US,D,20250613,000000,56.85,57.07,56.38,56.4972,5650,0
+ETHO.US,D,20250616,000000,56.51,57.321,55.23,57.3167,3883,0
+ETHO.US,D,20250617,000000,56.9101,57.01,56.57,56.6053,5347,0
+ETHO.US,D,20250618,000000,56.7,57.071,56.61,56.69,2475,0
+ETHO.US,D,20250620,000000,56.93,56.93,56.56,56.64,1655,0
+ETHO.US,D,20250623,000000,56.55,57.3334,56.18,57.3334,3649,0
+ETHO.US,D,20250624,000000,57.7404,58.1,57.53,58.0943,16379,0
+ETHO.US,D,20250625,000000,57.77,57.8699,57.5637,57.5637,2970,0
+ETHO.US,D,20250626,000000,57.76,58.1395,57.69,58.1395,2691,0
+ETHO.US,D,20250627,000000,58.4901,58.57,57.92,58.2221,3178,0
+ETHO.US,D,20250630,000000,58.7,58.71,57.92,58.13,6663,0
+ETHO.US,D,20250701,000000,58.45,59.67,58.45,59.1249,4906,0
+ETHO.US,D,20250702,000000,59.27,59.8,59.27,59.63,2143,0
+ETHO.US,D,20250703,000000,60.49,60.49,60.01,60.3434,1944,0
+ETHO.US,D,20250707,000000,60.04,60.24,59.22,59.29,7510,0
+ETHO.US,D,20250708,000000,59.57,60.13,59.57,59.8276,5947,0
+ETHO.US,D,20250709,000000,60.18,60.2701,59.61,60.2701,5248,0
+ETHO.US,D,20250710,000000,60.41,60.76,60.26,60.4372,5365,0
+ETHO.US,D,20250711,000000,59.93,59.93,59.6405,59.6405,4316,0
+ETHO.US,D,20250714,000000,59.42,59.76,59.42,59.7158,1764,0
+ETHO.US,D,20250715,000000,59.595,59.92,58.73,58.73,21371,0
+ETHO.US,D,20250716,000000,58.7901,58.97,58.4301,58.805,11021,0
+ETHO.US,D,20250717,000000,59.09,59.6118,59.09,59.6118,484,0
+ETHO.US,D,20250718,000000,59.81,59.81,59.4483,59.4483,985,0
+ETHO.US,D,20250721,000000,59.66,59.98,58.94,59.334,7652,0
+ETHO.US,D,20250722,000000,59.6601,60.035,59.6,59.9652,2843,0
+ETHO.US,D,20250723,000000,60.24,60.6024,60.24,60.6024,2611,0
+ETHO.US,D,20250724,000000,60.67,60.67,60.02,60.0737,4178,0
+ETHO.US,D,20250725,000000,60.03,60.4171,60.03,60.4171,3188,0
+ETHO.US,D,20250728,000000,59.85,60.52,59.85,60.4359,3298,0
+ETHO.US,D,20250729,000000,60.6,60.6,59.99,60.1066,3176,0
+ETHO.US,D,20250730,000000,60.38,60.5,59.57,59.8205,4243,0
+ETHO.US,D,20250731,000000,59.8101,59.89,59.122,59.1465,2340,0
+ETHO.US,D,20250801,000000,58.205,58.38,57.9701,58.3033,9921,0
+ETHO.US,D,20250804,000000,58.72,59.27,58.72,59.27,1724,0
+ETHO.US,D,20250805,000000,59.37,59.37,58.9101,59.24,4402,0
+ETHO.US,D,20250806,000000,58.96,59.34,58.89,59.2234,3073,0
+ETHO.US,D,20250807,000000,60.5,60.51,58.51,58.838,7376,0
+ETHO.US,D,20250808,000000,59.2,59.2,58.8301,58.886,4344,0
+ETHO.US,D,20250811,000000,59.25,59.25,58.5794,58.5794,8480,0
+ETHO.US,D,20250812,000000,59.73,60.1292,59.73,60.1292,3973,0
+ETHO.US,D,20250813,000000,60.3,61.4754,60.3,61.4754,30146,0
+ETHO.US,D,20250814,000000,60.62,60.8073,60.47,60.8073,3411,0
+ETHO.US,D,20250815,000000,60.57,60.84,60.5096,60.54,6543,0
+ETHO.US,D,20250818,000000,60.75,60.98,60.61,60.85,5472,0
+ETHO.US,D,20250819,000000,61.06,61.0974,60.67,60.8044,13476,0
+ETHO.US,D,20250820,000000,60.78,60.78,60.28,60.5789,4363,0
+ETHO.US,D,20250821,000000,60.45,60.46,60.14,60.3393,2818,0
+ETHO.US,D,20250822,000000,62.09,62.3988,62.04,62.3988,4616,0
+ETHO.US,D,20250825,000000,62.16,62.16,61.8347,61.8347,3757,0
+ETHO.US,D,20250826,000000,62.03,62.03,61.895,61.9757,3683,0
+ETHO.US,D,20250827,000000,61.705,62.6126,61.705,62.6126,4474,0
+ETHO.US,D,20250828,000000,62.75,62.82,62.3,62.8096,7000,0
+ETHO.US,D,20250829,000000,62.77,62.77,62.33,62.3511,1083,0
+ETHO.US,D,20250902,000000,61.82,62.2343,61.55,62.2343,2352,0
+ETHO.US,D,20250903,000000,62.26,62.29,62.2369,62.2369,1340,0
+ETHO.US,D,20250904,000000,62.25,63.1557,62.25,63.1557,6178,0
+ETHO.US,D,20250905,000000,63.49,63.49,63.06,63.3929,2711,0
+ETHO.US,D,20250908,000000,63.4486,63.92,63.25,63.3845,3656,0
+ETHO.US,D,20250909,000000,63.3,63.52,62.67,62.9968,1654,0
+ETHO.US,D,20250910,000000,63.3,63.42,62.6401,62.8942,3843,0
+ETHO.US,D,20250911,000000,63.63,64.0817,63.16,64.0817,3419,0
+ETHO.US,D,20250912,000000,63.57,63.93,63.375,63.375,1157,0
+ETHO.US,D,20250915,000000,63.49,63.49,63.37,63.4621,899,0
+ETHO.US,D,20250916,000000,63.46,63.53,63.4207,63.4207,1382,0
+ETHO.US,D,20250917,000000,63.84,64,63.4489,63.4489,2087,0
+ETHO.US,D,20250918,000000,64.4501,64.71,64.4501,64.6729,1590,0
+ETHO.US,D,20250919,000000,64.19,64.19,64.1075,64.1075,2146,0
+ETHO.US,D,20250922,000000,64.04,64.3375,63.91,64.3375,3469,0
+ETHO.US,D,20250923,000000,64.52,64.53,63.8745,63.9612,4400,0
+ETHO.US,D,20250924,000000,63.34,63.74,63.2447,63.2447,1470,0
+ETHO.US,D,20250925,000000,62.909,62.909,62.65,62.7647,1887,0
+ETHO.US,D,20250926,000000,63.16,63.3908,62.9347,63.3908,3063,0
+ETHO.US,D,20250929,000000,63.69,63.69,63.18,63.5302,6355,0
+ETHO.US,D,20250930,000000,63.175,63.6853,63.06,63.6853,6708,0
+ETHO.US,D,20251001,000000,63.61,63.98,63.25,63.9545,5049,0
+ETHO.US,D,20251002,000000,64.27,64.32,63.7,64.2423,13243,0
+ETHO.US,D,20251003,000000,64.61,64.7297,64.3978,64.3978,3388,0
+ETHO.US,D,20251006,000000,64.7,65,64.552,64.552,5395,0
+ETHO.US,D,20251007,000000,64.5,64.5,63.63,63.6897,2575,0
+ETHO.US,D,20251008,000000,63.65,64.3568,63.65,64.3568,1949,0
+ETHO.US,D,20251009,000000,63.9878,64.015,63.74,63.8877,2090,0
+ETHO.US,D,20251010,000000,63.81,63.81,61.8437,61.8437,1508,0
+ETHO.US,D,20251013,000000,63.38,63.38,62.67,63.3022,2022,0
+ETHO.US,D,20251014,000000,63.328,64.01,63.29,63.8233,2123,0
+ETHO.US,D,20251015,000000,64.49,64.56,63.77,64.2646,2381,0
+ETHO.US,D,20251016,000000,63.76,64.52,63.405,63.588,966,0
+ETHO.US,D,20251017,000000,63.43,63.6699,63.25,63.64,3008,0
+ETHO.US,D,20251020,000000,64.19,64.449151,64.18,64.37,3115,0
+ETHO.US,D,20251021,000000,64.6202,64.71,64.6202,64.6983,27593,0
+ETHO.US,D,20251022,000000,64.385,64.385,63.515,63.9007,3755,0
+ETHO.US,D,20251023,000000,64.26,64.6428,64.26,64.56,1969,0
+ETHO.US,D,20251024,000000,65,65.2986,65,65.1349,4260,0
+ETHO.US,D,20251027,000000,65.564,65.63,65.22,65.4207,4754,0
+ETHO.US,D,20251028,000000,64.875,65.2328,64.875,65.0328,1630,0
+ETHO.US,D,20251029,000000,65.02,65.39,64.27,64.5615,2876,0
+ETHO.US,D,20251030,000000,64.735,64.735,64.2149,64.2149,1031,0
+ETHO.US,D,20251031,000000,64.2904,64.675,64.22,64.6585,2165,0
+ETHO.US,D,20251103,000000,63.915,64.65,63.915,64.5771,2046,0
+ETHO.US,D,20251104,000000,64.02,64.02,63.587,63.587,2872,0
+ETHO.US,D,20251105,000000,64.23,64.6288,63.84,64.6288,1811,0
+ETHO.US,D,20251106,000000,64.24,64.24,63.6,63.7128,12712,0
+ETHO.US,D,20251107,000000,63.15,63.8785,63.04,63.8785,2160,0
+ETHO.US,D,20251110,000000,64.601,64.942,64.601,64.7651,4573,0
+ETHO.US,D,20251111,000000,64.5779,64.88,64.5779,64.8795,2996,0
+ETHO.US,D,20251112,000000,65.5399,65.5399,65.0537,65.0537,5855,0
+ETHO.US,D,20251113,000000,63.71,63.7101,63.53,63.6035,3435,0
+ETHO.US,D,20251114,000000,63.53,63.65,62.99,63.4349,3770,0
+ETHO.US,D,20251117,000000,63.31,63.56,62.11,62.2442,5655,0
+ETHO.US,D,20251118,000000,62.187,62.187,61.7,62.1794,2021,0
+ETHO.US,D,20251119,000000,61.99,62.365,61.99,62.2131,1714,0
+ETHO.US,D,20251120,000000,63.2,63.2,61.1442,61.1442,4562,0
+ETHO.US,D,20251121,000000,61.76,62.9776,61.53,62.7307,2786,0
+ETHO.US,D,20251124,000000,63.05,63.65,62.84,63.5153,21427,0
+ETHO.US,D,20251125,000000,63.91,64.785,63.91,64.6629,23744,0
+ETHO.US,D,20251126,000000,65.34,65.64,65.34,65.3508,7490,0
+ETHO.US,D,20251128,000000,65.46,65.4963,65.42,65.4963,1888,0
+ETHO.US,D,20251201,000000,64.892,65.64,64.68,65.1962,23244,0
+ETHO.US,D,20251202,000000,65.64,65.8253,65.37,65.5961,4163,0
+ETHO.US,D,20251203,000000,65.71,66.3073,65.56,66.3073,6249,0
+ETHO.US,D,20251204,000000,66.2,66.66,66.01,66.4756,5896,0
+ETHO.US,D,20251205,000000,66.45,66.83,66.44,66.6209,5309,0
+ETHO.US,D,20251208,000000,66.62,66.67,66.3269,66.3269,4569,0
+ETHO.US,D,20251209,000000,66.44,66.6875,66.39,66.3981,5873,0
+ETHO.US,D,20251210,000000,66.68,67.636,66.68,67.636,4128,0
+ETHO.US,D,20251211,000000,67.93,68.22,67.57,68.1476,3063,0
+ETHO.US,D,20251212,000000,68.0233,68.0233,66.99,67.0231,1983,0
+ETHO.US,D,20251215,000000,66.86,66.86,66.66,66.6834,4913,0
+ETHO.US,D,20251216,000000,66.39,66.59,66.1,66.3374,2267,0
+ETHO.US,D,20251217,000000,66.81,66.81,65.7252,65.7252,2392,0
+ETHO.US,D,20251218,000000,66.642,66.642,66.2326,66.2326,611,0
+ETHO.US,D,20251219,000000,66.69,66.8129,66.33,66.7624,17466,0
+ETHO.US,D,20251222,000000,67.3,67.49,67.22,67.3406,3532,0
+ETHO.US,D,20251223,000000,66.9904,67.13,66.982,67.05,2301,0
+ETHO.US,D,20251224,000000,67.14,67.4,67.1,67.35,7365,0
+ETHO.US,D,20251226,000000,67.26,67.34,67.0993,67.34,5419,0
+ETHO.US,D,20251229,000000,66.816,66.94,66.71,66.84,3955,0
+ETHO.US,D,20251230,000000,66.12,66.54,65.94,65.94,3087,0
+ETHO.US,D,20251231,000000,65.67,65.92,65.29,65.3,12909,0
+ETHO.US,D,20260102,000000,65.99,66.11,65.68,66.0227,6082,0
+ETHO.US,D,20260105,000000,66.5,66.97,66.34,66.74,6976,0
+ETHO.US,D,20260106,000000,67.58,67.8741,66.8,67.8741,4346,0
+ETHO.US,D,20260107,000000,67.354,67.72,67.354,67.4226,2822,0
+ETHO.US,D,20260108,000000,67.28,67.78,67.28,67.66,5123,0
+ETHO.US,D,20260109,000000,68.03,68.09,67.54,68.09,1911,0
+ETHO.US,D,20260112,000000,67.785,68.17,67.65,68.17,2614,0
+ETHO.US,D,20260113,000000,68.23,68.43,68.1221,68.1221,2564,0
+ETHO.US,D,20260114,000000,67.68,67.8654,67.62,67.8654,4390,0
+ETHO.US,D,20260115,000000,68.8,68.915,68.41,68.61,3831,0
+ETHO.US,D,20260116,000000,68.64,68.64,68.4786,68.4786,743,0
+ETHO.US,D,20260120,000000,67.7122,67.7708,67.25,67.52,4385,0
+ETHO.US,D,20260121,000000,68.03,69.2599,68.03,69.2316,1880,0
+ETHO.US,D,20260122,000000,69.71,69.93,69.4,69.4,4507,0
+ETHO.US,D,20260123,000000,69.055,69.055,68.3485,68.4282,1743,0
+ETHO.US,D,20260126,000000,68.7899,68.7899,68.28,68.62,3728,0
+ETHO.US,D,20260127,000000,68.82,68.87,68.82,68.8626,1161,0
+ETHO.US,D,20260128,000000,69.29,69.29,68.7388,68.7388,2933,0
+ETHO.US,D,20260129,000000,68.6264,68.6264,67.67,68.4848,7977,0
+ETHO.US,D,20260130,000000,68.26,68.36,67.92,67.9999,2809,0
+ETHO.US,D,20260202,000000,68.11,69.0204,67.87,68.8257,2398,0
+ETHO.US,D,20260203,000000,69.07,69.07,68.1,68.4686,1912,0
+ETHO.US,D,20260204,000000,69.13,69.13,68.52,68.52,3400,0
+ETHO.US,D,20260205,000000,68.16,68.39,67.82,67.8217,1880,0
+ETHO.US,D,20260206,000000,69.5,70,69,69.89,2004,0
+ETHO.US,D,20260209,000000,69.9001,70.28,69.8,70.2274,1596,0
+ETHO.US,D,20260210,000000,70.12,70.53,70.12,70.2245,1949,0
+ETHO.US,D,20260211,000000,69.77,70.74,69.6,70.0412,1516,0
+ETHO.US,D,20260212,000000,70.22,70.22,68.87,68.87,1533,0
+ETHO.US,D,20260213,000000,69.47,70.01,69.4699,69.5886,1512,0
+ETHO.US,D,20260217,000000,69.72,69.86,69.68,69.719,886,0
+ETHO.US,D,20260218,000000,70.235,70.38,70.03,70.05,1379,0
diff --git a/daily/us/nyse etfs/1/evsm.us.txt b/daily/us/nyse etfs/1/evsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4710df6e9fa7a82fd6b9738b5af8d7ce98958348
--- /dev/null
+++ b/daily/us/nyse etfs/1/evsm.us.txt	
@@ -0,0 +1,476 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVSM.US,D,20240327,000000,50.02,50.055,49.95,50.03,3917,0
+EVSM.US,D,20240328,000000,49.89,50.01,49.757,49.88,6342,0
+EVSM.US,D,20240401,000000,49.88,50,49.8702,49.9813,18382,0
+EVSM.US,D,20240402,000000,49.8507,49.8609,49.845,49.845,1950,0
+EVSM.US,D,20240403,000000,49.81,49.81,49.81,49.81,481,0
+EVSM.US,D,20240404,000000,49.8046,49.84,49.78,49.84,916,0
+EVSM.US,D,20240405,000000,49.78,49.8221,49.71,49.805,4411,0
+EVSM.US,D,20240408,000000,49.94,49.94,49.815,49.815,1432,0
+EVSM.US,D,20240409,000000,49.86,49.95,49.86,49.865,2031,0
+EVSM.US,D,20240410,000000,49.7038,49.72,49.7038,49.72,1919,0
+EVSM.US,D,20240411,000000,49.7296,49.76,49.7296,49.76,4547,0
+EVSM.US,D,20240412,000000,49.8,49.81,49.8,49.81,4605,0
+EVSM.US,D,20240415,000000,49.7717,49.8,49.77,49.8,1812,0
+EVSM.US,D,20240416,000000,49.78,49.81,49.74,49.768,3920,0
+EVSM.US,D,20240417,000000,49.79,49.8049,49.79,49.8049,2494,0
+EVSM.US,D,20240418,000000,49.79,49.79,49.74,49.79,701,0
+EVSM.US,D,20240419,000000,49.81,49.81,49.81,49.81,4602,0
+EVSM.US,D,20240422,000000,49.8587,49.8587,49.76,49.815,11157,0
+EVSM.US,D,20240423,000000,49.8,49.8,49.7,49.79,4342,0
+EVSM.US,D,20240424,000000,49.793,49.793,49.64,49.75,10629,0
+EVSM.US,D,20240425,000000,49.75,49.81,49.75,49.78,27309,0
+EVSM.US,D,20240426,000000,49.775,49.795,49.74,49.795,1138,0
+EVSM.US,D,20240429,000000,49.8084,49.86,49.77,49.8,11961,0
+EVSM.US,D,20240430,000000,49.61,49.6451,49.56,49.61,9801,0
+EVSM.US,D,20240501,000000,49.655,49.66,49.6,49.61,9546,0
+EVSM.US,D,20240502,000000,49.65,49.66,49.56,49.64,2984,0
+EVSM.US,D,20240503,000000,49.76,49.76,49.64,49.66,36914,0
+EVSM.US,D,20240506,000000,49.72,49.81,49.69,49.75,4274,0
+EVSM.US,D,20240507,000000,49.85,49.86,49.79,49.835,13111,0
+EVSM.US,D,20240508,000000,49.8697,49.89,49.8105,49.845,5850,0
+EVSM.US,D,20240509,000000,49.82,49.92,49.82,49.8799,8750,0
+EVSM.US,D,20240510,000000,49.8742,49.89,49.8,49.837,12193,0
+EVSM.US,D,20240513,000000,49.8319,49.87,49.83,49.8499,15831,0
+EVSM.US,D,20240514,000000,49.85,49.93,49.85,49.924,8669,0
+EVSM.US,D,20240515,000000,49.95,49.95,49.87,49.925,16482,0
+EVSM.US,D,20240516,000000,49.895,49.94,49.8716,49.9,6409,0
+EVSM.US,D,20240517,000000,49.93,49.94,49.8006,49.8551,8021,0
+EVSM.US,D,20240520,000000,49.8583,49.91,49.82,49.87,14454,0
+EVSM.US,D,20240521,000000,49.8,49.87,49.77,49.8039,76173,0
+EVSM.US,D,20240522,000000,49.83,49.8497,49.74,49.75,23718,0
+EVSM.US,D,20240523,000000,49.81,49.81,49.715,49.715,916,0
+EVSM.US,D,20240524,000000,49.7,49.94,49.67,49.695,23046,0
+EVSM.US,D,20240528,000000,49.71,49.8,49.71,49.74,23606,0
+EVSM.US,D,20240529,000000,49.62,49.73,49.59,49.7,12831,0
+EVSM.US,D,20240530,000000,49.6706,49.675,49.56,49.656,2837,0
+EVSM.US,D,20240531,000000,49.535,49.59,49.49,49.53,11674,0
+EVSM.US,D,20240603,000000,49.48,49.7,49.48,49.59,7398,0
+EVSM.US,D,20240604,000000,49.63,49.7,49.58,49.63,13037,0
+EVSM.US,D,20240605,000000,49.62,49.71,49.56,49.71,9308,0
+EVSM.US,D,20240606,000000,49.71,49.733,49.62,49.72,10771,0
+EVSM.US,D,20240607,000000,49.76,49.76,49.67,49.715,5585,0
+EVSM.US,D,20240610,000000,49.729,49.75,49.56,49.65,48673,0
+EVSM.US,D,20240611,000000,49.689,49.69,49.61,49.69,8831,0
+EVSM.US,D,20240612,000000,49.789,49.8,49.71,49.7583,13585,0
+EVSM.US,D,20240613,000000,49.8099,49.8648,49.77,49.8,2175,0
+EVSM.US,D,20240614,000000,49.83,49.83,49.8165,49.83,463,0
+EVSM.US,D,20240617,000000,49.87,49.87,49.76,49.8139,15886,0
+EVSM.US,D,20240618,000000,49.85,49.94,49.77,49.88,18960,0
+EVSM.US,D,20240620,000000,49.86,49.94,49.79,49.8405,9042,0
+EVSM.US,D,20240621,000000,49.85,49.93,49.71,49.835,7310,0
+EVSM.US,D,20240624,000000,49.82,49.92,49.72,49.87,11460,0
+EVSM.US,D,20240625,000000,49.86,49.98,49.845,49.87,13670,0
+EVSM.US,D,20240626,000000,49.81,49.8399,49.74,49.77,4912,0
+EVSM.US,D,20240627,000000,49.8092,49.8299,49.7893,49.8067,2093,0
+EVSM.US,D,20240628,000000,49.78,49.78,49.61,49.61,5823,0
+EVSM.US,D,20240701,000000,49.6201,49.63,49.6201,49.63,576,0
+EVSM.US,D,20240702,000000,49.64,49.69,49.57,49.62,27686,0
+EVSM.US,D,20240703,000000,49.6851,49.7169,49.6794,49.7169,2496,0
+EVSM.US,D,20240705,000000,49.84,49.84,49.72,49.74,2880,0
+EVSM.US,D,20240708,000000,49.76,49.79,49.7114,49.79,5119,0
+EVSM.US,D,20240709,000000,49.76,49.776,49.76,49.776,3434,0
+EVSM.US,D,20240710,000000,49.75,49.82,49.75,49.7974,10960,0
+EVSM.US,D,20240711,000000,49.83,49.91,49.83,49.893,5984,0
+EVSM.US,D,20240712,000000,49.8501,50.13,49.84,49.93,34389,0
+EVSM.US,D,20240715,000000,49.92,49.95,49.86,49.9153,9137,0
+EVSM.US,D,20240716,000000,49.9,50.06,49.89,50.06,9855,0
+EVSM.US,D,20240717,000000,49.9,49.98,49.86,49.93,42672,0
+EVSM.US,D,20240718,000000,50.21,50.21,49.9548,49.9651,5491,0
+EVSM.US,D,20240719,000000,49.9626,49.97,49.955,49.9551,2469,0
+EVSM.US,D,20240722,000000,49.91,49.985,49.84,49.88,36961,0
+EVSM.US,D,20240723,000000,49.97,49.975,49.97,49.975,274,0
+EVSM.US,D,20240724,000000,50.04,50.16,50,50.1,43338,0
+EVSM.US,D,20240725,000000,49.97,50,49.85,49.89,25946,0
+EVSM.US,D,20240726,000000,49.98,50.11,49.9,50.01,8727,0
+EVSM.US,D,20240729,000000,50.024,50.109,49.85,50.04,31468,0
+EVSM.US,D,20240730,000000,50.01,50.04,49.91,49.95,15382,0
+EVSM.US,D,20240731,000000,49.8501,49.98,49.8501,49.9217,13363,0
+EVSM.US,D,20240801,000000,49.9319,50.063,49.9319,50.01,5539,0
+EVSM.US,D,20240802,000000,50.19,50.19,50.05,50.14,5656,0
+EVSM.US,D,20240805,000000,50.2,50.28,50.04,50.23,15369,0
+EVSM.US,D,20240806,000000,50.16,50.16,50.105,50.14,6509,0
+EVSM.US,D,20240807,000000,50.0885,50.13,50.0885,50.1,7289,0
+EVSM.US,D,20240808,000000,50.045,50.11,50.0292,50.085,14678,0
+EVSM.US,D,20240809,000000,50.065,50.1,50.0324,50.075,2545,0
+EVSM.US,D,20240812,000000,50.04,50.18,50,50.12,14447,0
+EVSM.US,D,20240813,000000,50.15,50.21,50.0109,50.19,23330,0
+EVSM.US,D,20240814,000000,50.12,50.25,50.1,50.17,20139,0
+EVSM.US,D,20240815,000000,50.15,50.15,50.06,50.095,13163,0
+EVSM.US,D,20240816,000000,50.09,50.106,50.01,50.06,16235,0
+EVSM.US,D,20240819,000000,50.08,50.15,50.08,50.11,4379,0
+EVSM.US,D,20240820,000000,50.18,50.29,50.11,50.195,27115,0
+EVSM.US,D,20240821,000000,50.14,50.29,50.09,50.225,17393,0
+EVSM.US,D,20240822,000000,50.1311,50.2,50.1311,50.18,4655,0
+EVSM.US,D,20240823,000000,50.24,50.29,50.22,50.24,4549,0
+EVSM.US,D,20240826,000000,50.24,50.275,50.22,50.27,7075,0
+EVSM.US,D,20240827,000000,50.28,50.349,50.2415,50.25,9657,0
+EVSM.US,D,20240828,000000,50.23,50.3,50.2,50.2784,15329,0
+EVSM.US,D,20240829,000000,50.23,50.41,50.23,50.3,13464,0
+EVSM.US,D,20240830,000000,50.25,50.36,50.06,50.14,9220,0
+EVSM.US,D,20240903,000000,50.19,50.28,50.14,50.21,25650,0
+EVSM.US,D,20240904,000000,50.34,50.34,50.2099,50.25,21823,0
+EVSM.US,D,20240905,000000,50.215,50.55,50.18,50.26,27795,0
+EVSM.US,D,20240906,000000,50.26,50.31,50.17,50.28,38691,0
+EVSM.US,D,20240909,000000,50.27,50.52,50.201,50.29,27572,0
+EVSM.US,D,20240910,000000,50.23,50.39,50.23,50.3036,8320,0
+EVSM.US,D,20240911,000000,50.3099,50.66,50.25,50.285,11998,0
+EVSM.US,D,20240912,000000,50.26,50.29,50.231,50.29,30010,0
+EVSM.US,D,20240913,000000,50.27,50.4199,50.27,50.3207,11867,0
+EVSM.US,D,20240916,000000,50.52,50.52,50.231,50.305,40575,0
+EVSM.US,D,20240917,000000,50.31,50.36,50.29,50.3157,16170,0
+EVSM.US,D,20240918,000000,50.37,50.5,50.34,50.41,78521,0
+EVSM.US,D,20240919,000000,50.32,50.61,50.29,50.35,45387,0
+EVSM.US,D,20240920,000000,50.35,50.44,50.31,50.42,18940,0
+EVSM.US,D,20240923,000000,50.42,50.45,50.3,50.3685,11627,0
+EVSM.US,D,20240924,000000,50.37,50.42,50.37,50.374,14907,0
+EVSM.US,D,20240925,000000,50.4,50.43,50.3209,50.3411,20702,0
+EVSM.US,D,20240926,000000,50.3599,50.57,50.32,50.35,32945,0
+EVSM.US,D,20240927,000000,50.38,50.44,50.3,50.415,25886,0
+EVSM.US,D,20240930,000000,50.23,50.37,50.23,50.2483,9984,0
+EVSM.US,D,20241001,000000,50.3,50.35,50.25,50.314,34463,0
+EVSM.US,D,20241002,000000,50.31,50.39,50.29,50.3199,9821,0
+EVSM.US,D,20241003,000000,50.27,50.39,50.25,50.31,17110,0
+EVSM.US,D,20241004,000000,50.25,50.36,50.21,50.21,28347,0
+EVSM.US,D,20241007,000000,50.31,50.31,50.131,50.19,36604,0
+EVSM.US,D,20241008,000000,50.14,50.33,50.14,50.21,11676,0
+EVSM.US,D,20241009,000000,50.21,50.25,50.1899,50.25,3423,0
+EVSM.US,D,20241010,000000,50.1843,50.45,50.11,50.22,16307,0
+EVSM.US,D,20241011,000000,50.35,50.35,50.16,50.21,53201,0
+EVSM.US,D,20241014,000000,50.1833,50.35,50.1566,50.21,13558,0
+EVSM.US,D,20241015,000000,50.21,50.51,50.17,50.41,27009,0
+EVSM.US,D,20241016,000000,50.44,50.44,50.2301,50.25,17557,0
+EVSM.US,D,20241017,000000,50.21,50.31,50.21,50.22,10679,0
+EVSM.US,D,20241018,000000,50.23,50.37,50.225,50.275,29882,0
+EVSM.US,D,20241021,000000,50.36,50.36,50.1899,50.2,27056,0
+EVSM.US,D,20241022,000000,50.16,50.3,50,50.13,17797,0
+EVSM.US,D,20241023,000000,50.09,50.095,49.9999,50,9095,0
+EVSM.US,D,20241024,000000,50.0799,50.17,49.95,50.03,28528,0
+EVSM.US,D,20241025,000000,50.1,50.23,50.06,50.07,29016,0
+EVSM.US,D,20241028,000000,50.09,50.2,50.03,50.07,10823,0
+EVSM.US,D,20241029,000000,50.15,50.4,50.0262,50.0962,20453,0
+EVSM.US,D,20241030,000000,50.2,50.2,50.04,50.07,14970,0
+EVSM.US,D,20241031,000000,49.9299,49.95,49.88,49.945,15007,0
+EVSM.US,D,20241101,000000,49.96,49.96,49.81,49.9,26722,0
+EVSM.US,D,20241104,000000,49.9,50.13,49.82,50.13,262575,0
+EVSM.US,D,20241105,000000,49.96,50.15,49.96,50.06,19147,0
+EVSM.US,D,20241106,000000,49.8799,50.07,49.82,49.8514,16850,0
+EVSM.US,D,20241107,000000,49.91,50.51,49.9099,49.92,32355,0
+EVSM.US,D,20241108,000000,49.95,50.26,49.9452,50.045,20384,0
+EVSM.US,D,20241111,000000,50.03,50.14,50.03,50.035,5032,0
+EVSM.US,D,20241112,000000,50.0491,50.25,50,50,20940,0
+EVSM.US,D,20241113,000000,50.06,50.15,50.01,50.01,54289,0
+EVSM.US,D,20241114,000000,50.03,50.15,49.95,49.97,23461,0
+EVSM.US,D,20241115,000000,50,50.07,49.97,50,79686,0
+EVSM.US,D,20241118,000000,50.0175,50.2,50.0175,50.081,15245,0
+EVSM.US,D,20241119,000000,50.09,50.23,50.0406,50.09,10011,0
+EVSM.US,D,20241120,000000,50.0699,50.2,50.04,50.11,15164,0
+EVSM.US,D,20241121,000000,50.0899,50.21,50.02,50.06,136626,0
+EVSM.US,D,20241122,000000,50.09,50.24,50.04,50.104,29655,0
+EVSM.US,D,20241125,000000,50.15,50.25,50.1,50.15,10975,0
+EVSM.US,D,20241126,000000,50.13,50.38,50.01,50.15,21235,0
+EVSM.US,D,20241127,000000,50.125,50.47,50.09,50.17,27254,0
+EVSM.US,D,20241129,000000,50.08,50.08,50.0282,50.0701,4197,0
+EVSM.US,D,20241202,000000,49.92,50.4399,49.92,50.1199,30187,0
+EVSM.US,D,20241203,000000,50.14,50.25,50.06,50.1149,33327,0
+EVSM.US,D,20241204,000000,50.12,50.25,50.1056,50.16,18872,0
+EVSM.US,D,20241205,000000,50.15,50.25,50.11,50.1428,39498,0
+EVSM.US,D,20241206,000000,50.2,50.54,50.15,50.1797,49090,0
+EVSM.US,D,20241209,000000,50.17,50.25,50.15,50.15,24141,0
+EVSM.US,D,20241210,000000,50.15,50.41,50.11,50.13,41890,0
+EVSM.US,D,20241211,000000,50.1255,50.27,50.11,50.11,89722,0
+EVSM.US,D,20241212,000000,50.12,50.17,50.05,50.07,21356,0
+EVSM.US,D,20241213,000000,50.06,50.12,50.01,50.06,61403,0
+EVSM.US,D,20241216,000000,50.06,50.16,50,50,42874,0
+EVSM.US,D,20241217,000000,50.07,50.35,50,50,45689,0
+EVSM.US,D,20241218,000000,50.04,50.16,49.98,49.99,68303,0
+EVSM.US,D,20241219,000000,49.86,50.03,49.81,49.84,37063,0
+EVSM.US,D,20241220,000000,49.89,49.955,49.81,49.87,40004,0
+EVSM.US,D,20241223,000000,49.85,49.97,49.73,49.74,62717,0
+EVSM.US,D,20241224,000000,49.74,49.86,49.74,49.7854,40777,0
+EVSM.US,D,20241226,000000,49.76,49.97,49.65,49.76,128082,0
+EVSM.US,D,20241227,000000,49.7699,49.87,49.7201,49.77,50183,0
+EVSM.US,D,20241230,000000,49.82,49.94,49.7801,49.81,38357,0
+EVSM.US,D,20241231,000000,49.83,50.04,49.81,49.86,55963,0
+EVSM.US,D,20250102,000000,49.84,49.96,49.7901,49.83,45148,0
+EVSM.US,D,20250103,000000,50,50,49.8054,49.86,115356,0
+EVSM.US,D,20250106,000000,49.89,50.11,49.8801,49.9,15601,0
+EVSM.US,D,20250107,000000,49.9,50.01,49.885,49.9,33036,0
+EVSM.US,D,20250108,000000,49.89,50.15,49.795,49.9,60680,0
+EVSM.US,D,20250110,000000,49.74,49.885,49.64,49.81,21563,0
+EVSM.US,D,20250113,000000,49.81,49.98,49.7308,49.74,40176,0
+EVSM.US,D,20250114,000000,49.73,49.7441,49.67,49.71,97520,0
+EVSM.US,D,20250115,000000,49.795,49.95,49.77,49.77,20679,0
+EVSM.US,D,20250116,000000,49.785,49.96,49.64,49.85,27240,0
+EVSM.US,D,20250117,000000,49.8883,50.015,49.87,49.92,21748,0
+EVSM.US,D,20250121,000000,49.93,50.18,49.9,49.935,33761,0
+EVSM.US,D,20250122,000000,49.94,50.06,49.93,49.94,63525,0
+EVSM.US,D,20250123,000000,49.96,50.02,49.95,49.96,84170,0
+EVSM.US,D,20250124,000000,49.98,50.13,49.9,49.93,53540,0
+EVSM.US,D,20250127,000000,50.01,50.14,49.9537,50.05,49626,0
+EVSM.US,D,20250128,000000,50.03,50.09,50.0113,50.02,54244,0
+EVSM.US,D,20250129,000000,49.9,50.15,49.9,49.98,65024,0
+EVSM.US,D,20250130,000000,50.06,50.29,49.97,50.087,97317,0
+EVSM.US,D,20250131,000000,50.01,50.28,49.9155,49.955,115088,0
+EVSM.US,D,20250203,000000,50.04,50.3,49.9157,49.99,39229,0
+EVSM.US,D,20250204,000000,49.96,50.12,49.9,50.02,33264,0
+EVSM.US,D,20250205,000000,50.15,50.55,50.02,50.08,60244,0
+EVSM.US,D,20250206,000000,49.972,50.18,49.81,50.18,52449,0
+EVSM.US,D,20250207,000000,50.03,50.08,49.975,50.08,26605,0
+EVSM.US,D,20250210,000000,50.024,50.17,49.78,50.05,59575,0
+EVSM.US,D,20250211,000000,50.04,50.15,49.96,50.04,27422,0
+EVSM.US,D,20250212,000000,49.98,49.99,49.88,49.99,37539,0
+EVSM.US,D,20250213,000000,49.942,50.22,49.93,50.005,21928,0
+EVSM.US,D,20250214,000000,50.1,50.34,50.01,50.09,37374,0
+EVSM.US,D,20250218,000000,50.1,50.13,50,50.02,83814,0
+EVSM.US,D,20250219,000000,50.025,50.0599,50.02,50.04,23975,0
+EVSM.US,D,20250220,000000,50.09,50.37,50.024,50.06,31928,0
+EVSM.US,D,20250221,000000,50.06,50.18,50,50.08,57146,0
+EVSM.US,D,20250224,000000,50.095,50.26,50.095,50.16,106254,0
+EVSM.US,D,20250225,000000,50.17,50.3,50.1401,50.21,49005,0
+EVSM.US,D,20250226,000000,50.2,50.32,50.15,50.31,39957,0
+EVSM.US,D,20250227,000000,50.19,50.298,50.15,50.17,26378,0
+EVSM.US,D,20250228,000000,50.0999,50.21,50.09,50.13,100787,0
+EVSM.US,D,20250303,000000,50.12,50.18,50.104,50.17,419444,0
+EVSM.US,D,20250304,000000,50.18,50.28,50.1,50.12,73278,0
+EVSM.US,D,20250305,000000,50.1499,50.1499,50.06,50.06,69975,0
+EVSM.US,D,20250306,000000,50.08,50.12,50.02,50.11,89353,0
+EVSM.US,D,20250307,000000,50.13,50.24,50.0204,50.1,40709,0
+EVSM.US,D,20250310,000000,50.125,50.23,50.1,50.11,80102,0
+EVSM.US,D,20250311,000000,50.1373,50.32,50.045,50.1,52935,0
+EVSM.US,D,20250312,000000,50.0899,50.095,49.9,49.98,53586,0
+EVSM.US,D,20250313,000000,49.9701,50.1,49.9301,50.04,29977,0
+EVSM.US,D,20250314,000000,50.0411,50.0411,49.9901,50.03,26322,0
+EVSM.US,D,20250317,000000,50.05,50.15,50.01,50.04,44598,0
+EVSM.US,D,20250318,000000,50.05,50.07,50.0046,50.01,26999,0
+EVSM.US,D,20250319,000000,50,50.05,49.9,50.04,31862,0
+EVSM.US,D,20250320,000000,50.0836,50.1099,50.01,50.0525,16450,0
+EVSM.US,D,20250321,000000,50.07,50.07,50.01,50.05,23239,0
+EVSM.US,D,20250324,000000,50.05,50.055,49.9601,50.02,67367,0
+EVSM.US,D,20250325,000000,50,50.09,49.9601,50,64223,0
+EVSM.US,D,20250326,000000,49.96,50.19,49.9106,49.97,36480,0
+EVSM.US,D,20250327,000000,49.9101,49.945,49.91,49.93,25799,0
+EVSM.US,D,20250328,000000,49.93,49.98,49.9,49.93,19689,0
+EVSM.US,D,20250331,000000,49.8201,49.9,49.8,49.84,13026,0
+EVSM.US,D,20250401,000000,49.95,50.06,49.84,49.93,34223,0
+EVSM.US,D,20250402,000000,49.97,50,49.88,49.92,33646,0
+EVSM.US,D,20250403,000000,50,50.075,49.9,50,74300,0
+EVSM.US,D,20250404,000000,50.1,50.2,50.0504,50.1,61012,0
+EVSM.US,D,20250407,000000,49.95,49.95,49.37,49.45,240702,0
+EVSM.US,D,20250408,000000,49.62,49.6701,49.4,49.53,57378,0
+EVSM.US,D,20250409,000000,49.33,49.82,49,49.63,193339,0
+EVSM.US,D,20250410,000000,49.61,50.0599,49.368,49.51,108224,0
+EVSM.US,D,20250411,000000,49.0201,49.45,48.63,49.3496,96186,0
+EVSM.US,D,20250414,000000,49.5279,49.5299,49.38,49.45,33394,0
+EVSM.US,D,20250415,000000,49.57,49.69,49.5,49.51,47895,0
+EVSM.US,D,20250416,000000,49.55,49.58,49.47,49.53,38341,0
+EVSM.US,D,20250417,000000,49.57,49.6174,49.4708,49.54,39436,0
+EVSM.US,D,20250421,000000,49.566,49.58,49.43,49.46,60194,0
+EVSM.US,D,20250422,000000,49.47,49.6,49.42,49.474,59637,0
+EVSM.US,D,20250423,000000,49.68,49.69,49.53,49.59,41739,0
+EVSM.US,D,20250424,000000,49.5793,49.67,49.56,49.65,43023,0
+EVSM.US,D,20250425,000000,49.7,49.79,49.6271,49.73,76602,0
+EVSM.US,D,20250428,000000,49.645,49.74,49.6,49.6,56006,0
+EVSM.US,D,20250429,000000,49.71,49.83,49.71,49.83,47040,0
+EVSM.US,D,20250430,000000,49.69,49.8,49.57,49.6556,54945,0
+EVSM.US,D,20250501,000000,49.71,49.75,49.59,49.6,42504,0
+EVSM.US,D,20250502,000000,49.6301,49.68,49.6051,49.64,52063,0
+EVSM.US,D,20250505,000000,49.67,49.75,49.64,49.64,31196,0
+EVSM.US,D,20250506,000000,49.64,49.85,49.637,49.72,19892,0
+EVSM.US,D,20250507,000000,49.6484,49.815,49.6484,49.79,31233,0
+EVSM.US,D,20250508,000000,49.74,49.84,49.66,49.73,62100,0
+EVSM.US,D,20250509,000000,49.74,49.77,49.6935,49.75,30624,0
+EVSM.US,D,20250512,000000,49.71,49.785,49.6885,49.715,43055,0
+EVSM.US,D,20250513,000000,49.754,49.9,49.71,49.755,124543,0
+EVSM.US,D,20250514,000000,49.7,49.71,49.64,49.66,31648,0
+EVSM.US,D,20250515,000000,49.754,49.76,49.69,49.71,58326,0
+EVSM.US,D,20250516,000000,49.81,49.81,49.76,49.76,22068,0
+EVSM.US,D,20250519,000000,49.7,49.78,49.66,49.76,67505,0
+EVSM.US,D,20250520,000000,49.7881,49.81,49.73,49.74,42237,0
+EVSM.US,D,20250521,000000,49.7993,49.8,49.68,49.68,22092,0
+EVSM.US,D,20250522,000000,49.76,49.7795,49.69,49.72,77016,0
+EVSM.US,D,20250523,000000,49.85,49.92,49.79,49.82,37889,0
+EVSM.US,D,20250527,000000,49.82,49.88,49.75,49.84,140024,0
+EVSM.US,D,20250528,000000,49.8995,50,49.84,49.86,37372,0
+EVSM.US,D,20250529,000000,49.89,50.01,49.84,49.89,68775,0
+EVSM.US,D,20250530,000000,49.75,49.7799,49.72,49.74,27991,0
+EVSM.US,D,20250602,000000,49.75,49.8,49.72,49.77,32188,0
+EVSM.US,D,20250603,000000,49.79,49.9166,49.74,49.84,50948,0
+EVSM.US,D,20250604,000000,49.84,49.87,49.78,49.86,43949,0
+EVSM.US,D,20250605,000000,49.82,49.91,49.79,49.89,62543,0
+EVSM.US,D,20250606,000000,49.825,49.89,49.77,49.83,77104,0
+EVSM.US,D,20250609,000000,49.825,49.93,49.78,49.901,46422,0
+EVSM.US,D,20250610,000000,49.91,49.96,49.85,49.9,44005,0
+EVSM.US,D,20250611,000000,49.88,49.98,49.87,49.9,159949,0
+EVSM.US,D,20250612,000000,49.88,49.97,49.88,49.9,50543,0
+EVSM.US,D,20250613,000000,49.9294,49.9395,49.88,49.9,15942,0
+EVSM.US,D,20250616,000000,49.93,49.98,49.9,49.96,41839,0
+EVSM.US,D,20250617,000000,49.9554,50.03,49.92,49.92,75957,0
+EVSM.US,D,20250618,000000,49.9501,50.05,49.94,49.98,48109,0
+EVSM.US,D,20250620,000000,49.99,50.04,49.9,50,61105,0
+EVSM.US,D,20250623,000000,50.0196,50.06,49.94,50,52734,0
+EVSM.US,D,20250624,000000,50.0282,50.03,49.95,49.99,33639,0
+EVSM.US,D,20250625,000000,50.0289,50.0851,50.01,50.04,51508,0
+EVSM.US,D,20250626,000000,50.05,50.24,50.01,50.09,50119,0
+EVSM.US,D,20250627,000000,50.07,50.13,50.01,50.08,77164,0
+EVSM.US,D,20250630,000000,50.2,50.2,49.965,50,41867,0
+EVSM.US,D,20250701,000000,49.988,50.28,49.97,50.04,250590,0
+EVSM.US,D,20250702,000000,49.9896,50.06,49.975,50.03,53703,0
+EVSM.US,D,20250703,000000,50,50.08,49.99,50,52144,0
+EVSM.US,D,20250707,000000,50.0192,50.05,50.01,50.05,32392,0
+EVSM.US,D,20250708,000000,50.03,50.05,50.01,50.037,39945,0
+EVSM.US,D,20250709,000000,50.0501,50.13,50.04,50.1,36364,0
+EVSM.US,D,20250710,000000,50.07,50.14,50.04,50.08,163968,0
+EVSM.US,D,20250711,000000,50.09,50.17,50.04,50.06,43872,0
+EVSM.US,D,20250714,000000,50.0801,50.17,50.05,50.08,25475,0
+EVSM.US,D,20250715,000000,50.1093,50.14,50.06,50.1,154701,0
+EVSM.US,D,20250716,000000,50.075,50.18,50.05,50.1,80757,0
+EVSM.US,D,20250717,000000,50.09,50.15,50.03,50.05,39122,0
+EVSM.US,D,20250718,000000,50.0403,50.13,50.0403,50.1,66002,0
+EVSM.US,D,20250721,000000,50.0869,50.13,50.05,50.1,74649,0
+EVSM.US,D,20250722,000000,50.09,50.18,50.08,50.0811,102582,0
+EVSM.US,D,20250723,000000,50.095,50.19,50.08,50.0924,39147,0
+EVSM.US,D,20250724,000000,50.0693,50.1718,50.0693,50.13,83437,0
+EVSM.US,D,20250725,000000,50.1,50.18,50.1,50.14,60517,0
+EVSM.US,D,20250728,000000,50.1399,50.2,50.1001,50.18,73623,0
+EVSM.US,D,20250729,000000,50.1578,50.29,50.15,50.23,101511,0
+EVSM.US,D,20250730,000000,50.179,50.274,50.179,50.23,60954,0
+EVSM.US,D,20250731,000000,50.07,50.17,50.0463,50.11,50568,0
+EVSM.US,D,20250801,000000,50.19,50.26,50.16,50.25,225007,0
+EVSM.US,D,20250804,000000,50.199,50.29,50.17,50.23,90624,0
+EVSM.US,D,20250805,000000,50.25,50.29,50.1814,50.25,68195,0
+EVSM.US,D,20250806,000000,50.2299,50.28,50.2136,50.25,45326,0
+EVSM.US,D,20250807,000000,50.27,50.29,50.24,50.2691,75271,0
+EVSM.US,D,20250808,000000,50.25,50.3,50.202,50.28,154407,0
+EVSM.US,D,20250811,000000,50.28,50.36,50.26,50.317,78409,0
+EVSM.US,D,20250812,000000,50.29,50.39,50.27,50.39,57216,0
+EVSM.US,D,20250813,000000,50.32,50.38,50.25,50.3199,252342,0
+EVSM.US,D,20250814,000000,50.31,50.37,50.27,50.28,64632,0
+EVSM.US,D,20250815,000000,50.29,50.35,50.28,50.34,99875,0
+EVSM.US,D,20250818,000000,50.3025,50.34,50.28,50.34,53610,0
+EVSM.US,D,20250819,000000,50.34,50.3999,50.3127,50.3599,174660,0
+EVSM.US,D,20250820,000000,50.34,50.4,50.325,50.36,44252,0
+EVSM.US,D,20250821,000000,50.33,50.37,50.27,50.37,135910,0
+EVSM.US,D,20250822,000000,50.34,50.4,50.31,50.34,42785,0
+EVSM.US,D,20250825,000000,50.365,50.4,50.3,50.39,57069,0
+EVSM.US,D,20250826,000000,50.3876,50.41,50.32,50.38,148794,0
+EVSM.US,D,20250827,000000,50.4,50.45,50.35,50.43,237125,0
+EVSM.US,D,20250828,000000,50.387,50.5,50.33,50.4,96666,0
+EVSM.US,D,20250829,000000,50.25,50.33,50.25,50.325,54846,0
+EVSM.US,D,20250902,000000,50.2883,50.33,50.2792,50.32,107413,0
+EVSM.US,D,20250903,000000,50.31,50.33,50.26,50.31,67621,0
+EVSM.US,D,20250904,000000,50.33,50.36,50.32,50.35,68435,0
+EVSM.US,D,20250905,000000,50.39,50.51,50.37,50.51,41907,0
+EVSM.US,D,20250908,000000,50.46,50.59,50.46,50.56,89985,0
+EVSM.US,D,20250909,000000,50.5204,50.58,50.51,50.53,46230,0
+EVSM.US,D,20250910,000000,50.535,50.6798,50.52,50.575,62625,0
+EVSM.US,D,20250911,000000,50.65,50.67,50.59,50.65,61059,0
+EVSM.US,D,20250912,000000,50.6059,50.63,50.6001,50.61,60129,0
+EVSM.US,D,20250915,000000,50.65,50.66,50.64,50.65,38133,0
+EVSM.US,D,20250916,000000,50.658,50.68,50.6477,50.655,53908,0
+EVSM.US,D,20250917,000000,50.67,50.73,50.66,50.67,92032,0
+EVSM.US,D,20250918,000000,50.6209,50.6499,50.5901,50.625,69075,0
+EVSM.US,D,20250919,000000,50.6385,50.6575,50.61,50.65,57667,0
+EVSM.US,D,20250922,000000,50.64,50.66,50.59,50.625,71047,0
+EVSM.US,D,20250923,000000,50.63,50.67,50.58,50.592,260201,0
+EVSM.US,D,20250924,000000,50.6331,50.66,50.59,50.605,84173,0
+EVSM.US,D,20250925,000000,50.59,50.68,50.56,50.57,71224,0
+EVSM.US,D,20250926,000000,50.5401,50.58,50.5,50.5,43140,0
+EVSM.US,D,20250929,000000,50.5281,50.59,50.49,50.58,93974,0
+EVSM.US,D,20250930,000000,50.45,50.47,50.42,50.435,54461,0
+EVSM.US,D,20251001,000000,50.47,50.49,50.42,50.44,53658,0
+EVSM.US,D,20251002,000000,50.425,50.44,50.38,50.385,94196,0
+EVSM.US,D,20251003,000000,50.43,50.45,50.4,50.45,73894,0
+EVSM.US,D,20251006,000000,50.44,50.49,50.36,50.395,43859,0
+EVSM.US,D,20251007,000000,50.4,50.44,50.38,50.39,102532,0
+EVSM.US,D,20251008,000000,50.455,50.48,50.4201,50.47,46672,0
+EVSM.US,D,20251009,000000,50.44,50.47,50.37,50.43,78761,0
+EVSM.US,D,20251010,000000,50.455,50.4989,50.43,50.49,52488,0
+EVSM.US,D,20251013,000000,50.49,50.56,50.47,50.56,53700,0
+EVSM.US,D,20251014,000000,50.5,50.58,50.46,50.52,119277,0
+EVSM.US,D,20251015,000000,50.48,50.49,50.43,50.4887,59143,0
+EVSM.US,D,20251016,000000,50.46,50.51,50.44,50.4789,68196,0
+EVSM.US,D,20251017,000000,50.5,50.5299,50.43,50.515,144263,0
+EVSM.US,D,20251020,000000,50.57,50.57,50.46,50.53,92839,0
+EVSM.US,D,20251021,000000,50.5226,50.54,50.5,50.5,35086,0
+EVSM.US,D,20251022,000000,50.51,50.58,50.49,50.56,69115,0
+EVSM.US,D,20251023,000000,50.505,50.5079,50.41,50.45,107682,0
+EVSM.US,D,20251024,000000,50.49,50.49,50.46,50.46,70645,0
+EVSM.US,D,20251027,000000,50.495,50.59,50.46,50.49,68992,0
+EVSM.US,D,20251028,000000,50.505,50.53,50.47,50.48,43538,0
+EVSM.US,D,20251029,000000,50.505,50.54,50.42,50.48,86923,0
+EVSM.US,D,20251030,000000,50.41,50.47,50.41,50.44,46889,0
+EVSM.US,D,20251031,000000,50.35,50.36,50.27,50.32,61809,0
+EVSM.US,D,20251103,000000,50.3201,50.3487,50.29,50.31,61027,0
+EVSM.US,D,20251104,000000,50.355,50.3699,50.31,50.33,57299,0
+EVSM.US,D,20251105,000000,50.339,50.35,50.27,50.32,66640,0
+EVSM.US,D,20251106,000000,50.34,50.38,50.3399,50.35,52783,0
+EVSM.US,D,20251107,000000,50.3799,50.41,50.32,50.355,64801,0
+EVSM.US,D,20251110,000000,50.37,50.37,50.31,50.35,79516,0
+EVSM.US,D,20251111,000000,50.41,50.48,50.37,50.48,54716,0
+EVSM.US,D,20251112,000000,50.392,50.42,50.34,50.38,109399,0
+EVSM.US,D,20251113,000000,50.4,50.43,50.37,50.39,72822,0
+EVSM.US,D,20251114,000000,50.3902,50.43,50.39,50.4,82422,0
+EVSM.US,D,20251117,000000,50.3839,50.425,50.35,50.38,73486,0
+EVSM.US,D,20251118,000000,50.38,50.4099,50.36,50.375,79967,0
+EVSM.US,D,20251119,000000,50.42,50.45,50.37,50.374,94968,0
+EVSM.US,D,20251120,000000,50.39,50.415,50.35,50.39,130851,0
+EVSM.US,D,20251121,000000,50.4395,50.44,50.35,50.35,177161,0
+EVSM.US,D,20251124,000000,50.418,50.43,50.36,50.38,63406,0
+EVSM.US,D,20251125,000000,50.42,50.4299,50.38,50.415,65890,0
+EVSM.US,D,20251126,000000,50.43,50.45,50.4,50.45,77568,0
+EVSM.US,D,20251128,000000,50.33,50.34,50.29,50.3205,18462,0
+EVSM.US,D,20251201,000000,50.305,50.39,50.295,50.305,80440,0
+EVSM.US,D,20251202,000000,50.3,50.33,50.26,50.307,74490,0
+EVSM.US,D,20251203,000000,50.34,50.35,50.31,50.34,36107,0
+EVSM.US,D,20251204,000000,50.325,50.41,50.31,50.32,56390,0
+EVSM.US,D,20251205,000000,50.35,50.37,50.31,50.35,51885,0
+EVSM.US,D,20251208,000000,50.35,50.36,50.28,50.28,118411,0
+EVSM.US,D,20251209,000000,50.35,50.37,50.3,50.33,51750,0
+EVSM.US,D,20251210,000000,50.33,50.36,50.3,50.35,51235,0
+EVSM.US,D,20251211,000000,50.35,50.41,50.35,50.365,223959,0
+EVSM.US,D,20251212,000000,50.355,50.38,50.34,50.36,62868,0
+EVSM.US,D,20251215,000000,50.4,50.4,50.3681,50.39,94111,0
+EVSM.US,D,20251216,000000,50.3704,50.4212,50.37,50.408,64392,0
+EVSM.US,D,20251217,000000,50.405,50.43,50.4,50.41,110396,0
+EVSM.US,D,20251218,000000,50.42,50.43,50.404,50.405,72477,0
+EVSM.US,D,20251219,000000,50.4,50.4699,50.4,50.46,117170,0
+EVSM.US,D,20251222,000000,50.45,50.47,50.43,50.4588,91730,0
+EVSM.US,D,20251223,000000,50.29,50.33,50.28,50.3,363848,0
+EVSM.US,D,20251224,000000,50.31,50.34,50.29,50.3194,31498,0
+EVSM.US,D,20251226,000000,50.33,50.35,50.3,50.315,52471,0
+EVSM.US,D,20251229,000000,50.34,50.36,50.31,50.355,107576,0
+EVSM.US,D,20251230,000000,50.345,50.4,50.32,50.34,66191,0
+EVSM.US,D,20251231,000000,50.35,50.41,50.34,50.37,79809,0
+EVSM.US,D,20260102,000000,50.3861,50.43,50.3738,50.385,116607,0
+EVSM.US,D,20260105,000000,50.4197,50.44,50.41,50.425,130845,0
+EVSM.US,D,20260106,000000,50.44,50.47,50.43,50.46,138461,0
+EVSM.US,D,20260107,000000,50.47,50.53,50.46,50.515,93041,0
+EVSM.US,D,20260108,000000,50.516,50.56,50.5102,50.53,128241,0
+EVSM.US,D,20260109,000000,50.5399,50.555,50.5278,50.5499,105060,0
+EVSM.US,D,20260112,000000,50.52,50.56,50.52,50.533,72998,0
+EVSM.US,D,20260113,000000,50.55,50.57,50.5401,50.565,124187,0
+EVSM.US,D,20260114,000000,50.58,50.6299,50.57,50.5898,82592,0
+EVSM.US,D,20260115,000000,50.61,50.61,50.4901,50.595,87419,0
+EVSM.US,D,20260116,000000,50.59,50.649,50.56,50.6106,154230,0
+EVSM.US,D,20260120,000000,50.61,50.62,50.55,50.575,89699,0
+EVSM.US,D,20260121,000000,50.5598,50.61,50.5401,50.61,93792,0
+EVSM.US,D,20260122,000000,50.59,50.6,50.57,50.6,77799,0
+EVSM.US,D,20260123,000000,50.6002,50.62,50.58,50.59,106072,0
+EVSM.US,D,20260126,000000,50.6174,50.65,50.6,50.62,85326,0
+EVSM.US,D,20260127,000000,50.63,50.67,50.6,50.64,75879,0
+EVSM.US,D,20260128,000000,50.6349,50.7,50.62,50.63,147015,0
+EVSM.US,D,20260129,000000,50.66,50.7,50.66,50.68,97454,0
+EVSM.US,D,20260130,000000,50.55,50.59,50.55,50.57,49359,0
+EVSM.US,D,20260202,000000,50.58,50.59,50.55,50.575,39752,0
+EVSM.US,D,20260203,000000,50.605,50.6457,50.562395,50.59,213332,0
+EVSM.US,D,20260204,000000,50.6,50.64,50.59,50.64,83004,0
+EVSM.US,D,20260205,000000,50.65,50.68,50.64,50.64,47301,0
+EVSM.US,D,20260206,000000,50.65,50.67,50.63,50.66,69295,0
+EVSM.US,D,20260209,000000,50.67,50.69,50.67,50.68,54162,0
+EVSM.US,D,20260210,000000,50.7,50.72,50.69,50.72,62817,0
+EVSM.US,D,20260211,000000,50.705,50.72,50.67,50.72,101342,0
+EVSM.US,D,20260212,000000,50.72,50.78,50.72,50.76,78010,0
+EVSM.US,D,20260213,000000,50.78,50.83,50.775,50.82,102924,0
+EVSM.US,D,20260217,000000,50.805,50.815,50.78,50.79,57274,0
+EVSM.US,D,20260218,000000,50.785,50.8,50.77,50.79,110531,0
diff --git a/daily/us/nyse etfs/1/exi.us.txt b/daily/us/nyse etfs/1/exi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1728c50c64947d8aa1b6c620be1d481b87a0a944
--- /dev/null
+++ b/daily/us/nyse etfs/1/exi.us.txt	
@@ -0,0 +1,4869 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXI.US,D,20060921,000000,41.6946,41.6946,41.6946,41.6946,121.307932896,0
+EXI.US,D,20060925,000000,41.8083,41.8083,41.8083,41.8083,121.307932896,0
+EXI.US,D,20060926,000000,41.8083,42.1822,41.7935,42.1822,3407.7420149368,0
+EXI.US,D,20060927,000000,42.4424,42.4424,42.4424,42.4424,8883.7842857504,0
+EXI.US,D,20060928,000000,42.4424,42.6076,42.3534,42.6076,9006.1031180872,0
+EXI.US,D,20061002,000000,42.8302,42.8302,42.7253,42.7253,363.923798688,0
+EXI.US,D,20061004,000000,42.6076,42.6076,42.6076,42.6076,121.307932896,0
+EXI.US,D,20061005,000000,43.3871,43.3871,43.3871,43.3871,363.923798688,0
+EXI.US,D,20061011,000000,43.1813,43.1813,43.1002,43.1002,1219.1447256048,0
+EXI.US,D,20061017,000000,43.6255,43.6255,43.4623,43.6087,852.1882285944,0
+EXI.US,D,20061018,000000,43.6344,43.8016,43.4811,43.5187,8760.4545539728,0
+EXI.US,D,20061019,000000,43.5958,43.6344,43.579,43.579,490.286228788,0
+EXI.US,D,20061020,000000,43.6018,43.6087,43.6018,43.6087,490.286228788,0
+EXI.US,D,20061023,000000,43.7571,43.7571,43.7511,43.7511,241.6049663512,0
+EXI.US,D,20061025,000000,43.7838,43.8817,43.7571,43.8817,8516.82778874,0
+EXI.US,D,20061026,000000,44.0865,44.0865,43.9124,43.9638,9127.4110509832,0
+EXI.US,D,20061027,000000,43.8154,43.8975,43.7076,43.7076,7545.3534261312,0
+EXI.US,D,20061030,000000,43.5879,43.7412,43.5879,43.7412,363.923798688,0
+EXI.US,D,20061031,000000,43.7927,43.8016,43.7927,43.8016,971.4743626088,0
+EXI.US,D,20061101,000000,43.5879,43.6344,43.5038,43.5038,728.8584968168,0
+EXI.US,D,20061102,000000,43.4287,43.4623,43.4287,43.4623,241.6049663512,0
+EXI.US,D,20061103,000000,43.4722,43.4722,43.3782,43.3782,728.8584968168,0
+EXI.US,D,20061106,000000,43.6344,43.8392,43.6344,43.8075,2189.6081887728,0
+EXI.US,D,20061107,000000,43.9638,44.2596,43.9638,44.0865,37237.491801309,0
+EXI.US,D,20061108,000000,43.8906,44.1854,43.8906,44.1854,1462.7714908376,0
+EXI.US,D,20061109,000000,44.0212,44.0212,43.9549,43.9549,1339.44175906,0
+EXI.US,D,20061110,000000,44.0865,44.1369,44.0865,44.1369,607.5505639208,0
+EXI.US,D,20061113,000000,44.3585,44.3585,44.1686,44.1686,2312.9379205504,0
+EXI.US,D,20061114,000000,44.3902,44.3902,44.3902,44.3902,121.307932896,0
+EXI.US,D,20061115,000000,44.7107,44.7107,44.7107,44.7107,971.4743626088,0
+EXI.US,D,20061117,000000,44.7829,44.7829,44.7829,44.7829,13264.011562737,0
+EXI.US,D,20061120,000000,44.5376,44.5376,44.5376,44.5376,241.6049663512,0
+EXI.US,D,20061121,000000,44.6286,44.6939,44.6286,44.678,852.1882285944,0
+EXI.US,D,20061122,000000,45.0421,45.0421,44.9976,44.9976,363.923798688,0
+EXI.US,D,20061124,000000,44.868,45.0332,44.868,44.9323,490.286228788,0
+EXI.US,D,20061127,000000,44.7463,44.7463,44.227,44.3081,607.5505639208,0
+EXI.US,D,20061128,000000,44.128,44.3249,44.128,44.2685,607.5505639208,0
+EXI.US,D,20061129,000000,44.8848,44.8848,44.7463,44.7463,607.5505639208,0
+EXI.US,D,20061130,000000,44.7463,45.1044,44.7463,45.1044,728.8584968168,0
+EXI.US,D,20061201,000000,45.1964,45.1964,44.6038,44.8413,1949.0141218624,0
+EXI.US,D,20061204,000000,45.0737,45.0737,45.0737,45.0737,121.307932896,0
+EXI.US,D,20061205,000000,45.3606,45.5189,45.3606,45.5189,2918.4666855896,0
+EXI.US,D,20061206,000000,45.5565,45.5565,45.4338,45.4338,241.6049663512,0
+EXI.US,D,20061207,000000,45.5743,45.689,45.5011,45.5011,6816.4949293144,0
+EXI.US,D,20061208,000000,45.4842,45.5268,45.3774,45.411,13992.870059554,0
+EXI.US,D,20061211,000000,45.4021,45.5406,45.4021,45.5406,1339.44175906,0
+EXI.US,D,20061212,000000,45.5406,45.5644,45.3121,45.5565,1825.6843900848,0
+EXI.US,D,20061213,000000,45.6,45.6079,45.4842,45.5644,2189.6081887728,0
+EXI.US,D,20061214,000000,45.5011,45.778,45.5011,45.778,1584.0794237336,0
+EXI.US,D,20061215,000000,45.7968,45.9848,45.7968,45.9848,4382.249075868,0
+EXI.US,D,20061218,000000,46.0679,46.0679,45.7128,45.7128,8154.9257889336,0
+EXI.US,D,20061220,000000,46.0748,46.1084,46.0501,46.0501,490.286228788,0
+EXI.US,D,20061221,000000,45.9343,46.0006,45.8582,45.875,971.4743626088,0
+EXI.US,D,20061222,000000,45.8325,45.875,45.5476,45.6316,2431.213155124,0
+EXI.US,D,20061227,000000,45.8325,45.8325,45.8325,45.8325,607.5505639208,0
+EXI.US,D,20061228,000000,45.8146,45.8146,45.8146,45.8146,121.307932896,0
+EXI.US,D,20061229,000000,45.9264,45.9937,45.8849,45.8849,2431.213155124,0
+EXI.US,D,20070103,000000,46.239,46.2825,46.0164,46.06,1094.8040943864,0
+EXI.US,D,20070104,000000,45.8938,45.8938,45.8235,45.8404,607.5505639208,0
+EXI.US,D,20070105,000000,45.228,45.689,45.228,45.4259,162701.23229844,0
+EXI.US,D,20070108,000000,45.4417,45.509,45.4417,45.4912,852.1882285944,0
+EXI.US,D,20070109,000000,45.6396,45.6396,45.4912,45.4912,363.923798688,0
+EXI.US,D,20070110,000000,45.328,45.509,45.328,45.509,363.923798688,0
+EXI.US,D,20070111,000000,45.7058,45.8938,45.7058,45.8938,1094.8040943864,0
+EXI.US,D,20070112,000000,46.0006,46.1816,46.0006,46.1816,607.5505639208,0
+EXI.US,D,20070116,000000,46.3706,46.3874,46.3577,46.3874,13873.583925539,0
+EXI.US,D,20070117,000000,46.4705,46.5941,46.4626,46.4873,1462.7714908376,0
+EXI.US,D,20070118,000000,46.6317,46.6317,46.4022,46.4468,2312.9379205504,0
+EXI.US,D,20070119,000000,46.4705,46.5506,46.4705,46.5506,852.1882285944,0
+EXI.US,D,20070122,000000,46.429,46.429,46.1658,46.1658,1219.1447256048,0
+EXI.US,D,20070123,000000,46.3053,46.6852,46.3053,46.611,11924.569803677,0
+EXI.US,D,20070124,000000,46.5941,46.6852,46.5941,46.6852,6816.4949293144,0
+EXI.US,D,20070125,000000,46.5595,46.5684,46.3142,46.3142,2918.4666855896,0
+EXI.US,D,20070126,000000,46.2301,46.2301,46.0837,46.1737,2189.6081887728,0
+EXI.US,D,20070129,000000,46.3478,46.4626,46.3478,46.4626,971.4743626088,0
+EXI.US,D,20070130,000000,46.5941,46.5941,46.5862,46.5862,241.6049663512,0
+EXI.US,D,20070131,000000,46.5941,47.0947,46.5941,47.0947,1949.0141218624,0
+EXI.US,D,20070201,000000,47.4043,47.5942,47.4043,47.5942,490.286228788,0
+EXI.US,D,20070202,000000,47.6872,47.7021,47.5942,47.6289,7180.4187280024,0
+EXI.US,D,20070205,000000,47.522,47.5853,47.522,47.5853,241.6049663512,0
+EXI.US,D,20070206,000000,47.6289,47.6704,47.5853,47.5853,1462.7714908376,0
+EXI.US,D,20070207,000000,47.7446,47.8514,47.7357,47.7941,6695.1869964184,0
+EXI.US,D,20070208,000000,47.4132,47.4132,47.3588,47.3657,10587.149843498,0
+EXI.US,D,20070209,000000,47.5705,47.5705,47.341,47.341,490.286228788,0
+EXI.US,D,20070212,000000,47.3311,47.3311,47.252,47.252,1584.0794237336,0
+EXI.US,D,20070213,000000,47.621,47.6704,47.621,47.6704,6570.8463652,0
+EXI.US,D,20070214,000000,48.1561,48.719,48.1561,48.624,25797.142829775,0
+EXI.US,D,20070215,000000,48.4351,48.7121,48.4351,48.6784,15820.57624852,0
+EXI.US,D,20070216,000000,48.4747,48.4994,48.351,48.4836,18741.064732991,0
+EXI.US,D,20070220,000000,48.6072,48.7546,48.5637,48.7546,4990.8105392296,0
+EXI.US,D,20070221,000000,48.533,48.6784,48.533,48.5558,2189.6081887728,0
+EXI.US,D,20070222,000000,48.7546,48.8525,48.5795,48.6557,2676.8617192384,0
+EXI.US,D,20070223,000000,48.6072,48.6873,48.6072,48.6873,10953.095441068,0
+EXI.US,D,20070226,000000,48.811,48.811,48.5429,48.6557,3164.115249704,0
+EXI.US,D,20070227,000000,47.8841,48.0889,47.6536,47.6536,6205.9116670712,0
+EXI.US,D,20070228,000000,46.8395,47.3746,46.429,47.0858,1825.6843900848,0
+EXI.US,D,20070301,000000,46.2657,46.8316,46.1005,46.8316,2918.4666855896,0
+EXI.US,D,20070302,000000,46.6753,46.7574,45.2864,45.2864,1094.8040943864,0
+EXI.US,D,20070305,000000,45.6762,46.0501,45.4912,45.5327,7784.9365936008,0
+EXI.US,D,20070306,000000,46.1421,46.5862,46.1421,46.429,3043.8182162488,0
+EXI.US,D,20070307,000000,46.5941,46.79,46.5783,46.611,1702.3546583072,0
+EXI.US,D,20070308,000000,47.1105,47.1511,47.1105,47.1511,607.5505639208,0
+EXI.US,D,20070309,000000,47.2985,47.3242,46.8058,47.252,61816.50080492,0
+EXI.US,D,20070312,000000,47.1679,47.6289,47.1679,47.6289,8398.5525541664,0
+EXI.US,D,20070313,000000,47.1293,47.2728,46.8316,46.8316,2918.4666855896,0
+EXI.US,D,20070314,000000,46.42,46.42,46.0679,46.42,13264.011562737,0
+EXI.US,D,20070315,000000,46.5595,46.8949,46.5595,46.881,9975.5556818144,0
+EXI.US,D,20070316,000000,46.9394,46.9394,46.7148,46.7148,852.1882285944,0
+EXI.US,D,20070319,000000,47.1679,47.3746,47.1679,47.3657,1702.3546583072,0
+EXI.US,D,20070320,000000,47.2094,47.5547,47.2094,47.5547,728.8584968168,0
+EXI.US,D,20070321,000000,47.6536,48.4677,47.6536,48.351,5476.0422708136,0
+EXI.US,D,20070322,000000,48.3579,48.4193,48.2432,48.3856,2556.5646857832,0
+EXI.US,D,20070323,000000,48.4836,48.6784,48.4836,48.6784,49162.061604986,0
+EXI.US,D,20070326,000000,48.5637,48.5637,48.2778,48.5488,10465.841910602,0
+EXI.US,D,20070327,000000,48.2521,48.7457,48.2036,48.2778,4137.6114111944,0
+EXI.US,D,20070328,000000,47.8,47.9988,47.3084,47.7446,10707.446876954,0
+EXI.US,D,20070329,000000,48.1136,48.2778,47.891,48.0612,3287.4449814816,0
+EXI.US,D,20070330,000000,48.0542,48.2125,48.0542,48.0542,9127.4110509832,0
+EXI.US,D,20070402,000000,48.0463,48.08,47.9988,48.08,852.1882285944,0
+EXI.US,D,20070403,000000,48.2204,48.5558,47.9741,48.4994,10587.149843498,0
+EXI.US,D,20070404,000000,48.4836,48.5973,48.4113,48.4113,6937.8028622104,0
+EXI.US,D,20070405,000000,48.5488,48.7358,48.5488,48.6873,4382.249075868,0
+EXI.US,D,20070409,000000,48.8436,48.8436,48.5637,48.7457,2189.6081887728,0
+EXI.US,D,20070410,000000,49.0158,49.0158,48.9613,48.9613,363.923798688,0
+EXI.US,D,20070411,000000,48.9613,48.9613,48.6725,48.6725,4382.249075868,0
+EXI.US,D,20070412,000000,48.1809,49.1493,48.1809,49.1493,4382.249075868,0
+EXI.US,D,20070413,000000,49.1493,49.1908,49.1078,49.1908,4865.4590085704,0
+EXI.US,D,20070416,000000,49.3877,49.6182,49.3877,49.6182,7058.0998956656,0
+EXI.US,D,20070417,000000,49.4698,49.6251,49.4698,49.6251,6816.4949293144,0
+EXI.US,D,20070418,000000,49.4283,49.7488,49.4283,49.7488,5840.9769689424,0
+EXI.US,D,20070419,000000,49.4698,49.8635,49.2898,49.633,15820.57624852,0
+EXI.US,D,20070420,000000,50.0455,50.1909,50.0455,50.1909,2312.9379205504,0
+EXI.US,D,20070423,000000,50.1276,50.1909,50.1187,50.1365,2918.4666855896,0
+EXI.US,D,20070424,000000,50.0188,50.1276,49.6251,50.1276,39547.397023537,0
+EXI.US,D,20070425,000000,49.8299,50.4056,49.5925,50.3829,6570.8463652,0
+EXI.US,D,20070426,000000,50.4056,50.4729,50.3324,50.4729,1949.0141218624,0
+EXI.US,D,20070427,000000,50.8824,50.9081,50.8824,50.8913,971.4743626088,0
+EXI.US,D,20070430,000000,50.7845,50.8824,50.5134,50.5134,10953.095441068,0
+EXI.US,D,20070501,000000,51.1386,51.1386,50.2078,50.464,852.1882285944,0
+EXI.US,D,20070502,000000,50.5372,51.0624,50.5134,50.9813,2800.191451016,0
+EXI.US,D,20070503,000000,50.9477,51.1218,50.9477,51.0901,24459.722869597,0
+EXI.US,D,20070504,000000,51.195,51.383,51.195,51.3266,4015.2925788576,0
+EXI.US,D,20070507,000000,51.4967,51.4967,51.4166,51.4255,5476.0422708136,0
+EXI.US,D,20070508,000000,50.9892,51.2771,50.9477,51.1624,10342.512178825,0
+EXI.US,D,20070509,000000,51.1525,51.5808,51.0268,51.5808,11561.65690443,0
+EXI.US,D,20070510,000000,51.195,51.195,50.5134,50.5451,9975.5556818144,0
+EXI.US,D,20070511,000000,50.4976,51.2771,50.4976,51.2524,5594.3175053872,0
+EXI.US,D,20070514,000000,51.3582,51.5234,50.9398,51.0071,9859.3022461224,0
+EXI.US,D,20070515,000000,51.2524,51.5135,51.195,51.2939,4503.557008764,0
+EXI.US,D,20070516,000000,51.3582,51.4571,51.2197,51.4571,5233.4264050216,0
+EXI.US,D,20070517,000000,51.3582,51.4255,51.1624,51.4255,4747.1837739968,0
+EXI.US,D,20070518,000000,51.4166,51.4571,51.2197,51.4255,971.4743626088,0
+EXI.US,D,20070521,000000,51.5234,51.7203,51.4166,51.7203,3772.6767130656,0
+EXI.US,D,20070522,000000,51.7203,52.477,51.4571,51.7292,163554.43142647,0
+EXI.US,D,20070523,000000,51.8924,52.208,51.8924,51.8924,4624.86494166,0
+EXI.US,D,20070524,000000,52.0141,52.2624,51.565,51.565,27503.541085846,0
+EXI.US,D,20070525,000000,51.7717,51.9448,51.746,51.7717,9370.0269167752,0
+EXI.US,D,20070529,000000,51.9359,52.1011,51.6876,51.6876,5594.3175053872,0
+EXI.US,D,20070530,000000,51.6085,52.1367,51.6085,52.1367,2556.5646857832,0
+EXI.US,D,20070531,000000,52.5908,52.7085,52.3781,52.6403,18012.206236174,0
+EXI.US,D,20070601,000000,52.8866,52.9954,52.7629,52.8935,8398.5525541664,0
+EXI.US,D,20070604,000000,53.0043,53.1428,52.8559,52.8559,4137.6114111944,0
+EXI.US,D,20070605,000000,53.0043,53.0518,52.5354,52.9024,21903.158183814,0
+EXI.US,D,20070606,000000,52.5908,52.5908,51.9597,52.2149,7058.0998956656,0
+EXI.US,D,20070607,000000,51.9834,52.1011,51.3345,51.475,6570.8463652,0
+EXI.US,D,20070608,000000,51.1297,52.1229,51.1297,52.1229,5840.9769689424,0
+EXI.US,D,20070611,000000,52.1011,52.3554,51.7549,52.1536,7421.0127949128,0
+EXI.US,D,20070612,000000,51.7717,51.8617,51.4008,51.5303,5966.3284996016,0
+EXI.US,D,20070613,000000,51.6085,52.1892,51.6085,52.1892,13992.870059554,0
+EXI.US,D,20070614,000000,52.3939,52.8697,52.3939,52.8618,29446.489811063,0
+EXI.US,D,20070615,000000,53.3723,53.6522,53.3723,53.6522,44904.153160336,0
+EXI.US,D,20070618,000000,53.3723,53.6938,53.3634,53.4217,13992.870059554,0
+EXI.US,D,20070619,000000,53.4128,53.668,53.1665,53.6344,57925.548857281,0
+EXI.US,D,20070620,000000,53.9876,53.9876,53.2338,53.2338,30058.083972747,0
+EXI.US,D,20070621,000000,53.4128,53.6522,53.0043,53.4969,23970.44754025,0
+EXI.US,D,20070622,000000,53.4128,53.4128,52.6907,52.8618,18372.086437099,0
+EXI.US,D,20070625,000000,52.9212,53.2081,52.5908,52.7085,11803.261870781,0
+EXI.US,D,20070626,000000,52.9212,53.2684,52.385,52.477,26895.990521925,0
+EXI.US,D,20070627,000000,52.0052,52.6472,51.8617,52.6185,9370.0269167752,0
+EXI.US,D,20070628,000000,52.6333,53.126,52.5908,52.9123,82021.34792819,0
+EXI.US,D,20070629,000000,53.0854,53.3545,52.7629,52.8391,64618.714054818,0
+EXI.US,D,20070702,000000,52.9617,53.5948,52.9617,53.5948,45878.660221267,0
+EXI.US,D,20070703,000000,53.9876,54.77,53.7096,54.0776,431638.89772999,0
+EXI.US,D,20070705,000000,54.4406,54.4802,53.8234,53.8481,271860.1757149,0
+EXI.US,D,20070706,000000,54.0311,54.2171,53.9243,54.0697,123514.72637527,0
+EXI.US,D,20070709,000000,54.6048,54.7285,54.2764,54.6642,148588.06520543,0
+EXI.US,D,20070710,000000,54.402,54.5237,53.7323,53.9955,101126.33645987,0
+EXI.US,D,20070711,000000,54.1538,54.4743,53.9876,54.4743,55855.226802522,0
+EXI.US,D,20070712,000000,54.8096,55.879,54.6306,55.2468,44417.910529311,0
+EXI.US,D,20070713,000000,55.3675,55.97,55.3042,55.7652,82142.655861086,0
+EXI.US,D,20070716,000000,55.7573,56.0115,55.4496,55.8305,46364.902852292,0
+EXI.US,D,20070717,000000,55.7959,56.0857,55.6336,55.879,37358.799734205,0
+EXI.US,D,20070718,000000,55.963,55.963,55.2053,55.6979,15214.03658404,0
+EXI.US,D,20070719,000000,56.1658,56.3478,55.879,56.0402,100275.15913072,0
+EXI.US,D,20070720,000000,56.0402,56.2499,55.2637,55.4031,45636.044355475,0
+EXI.US,D,20070723,000000,55.3042,56.0857,55.3042,55.7721,39064.187090834,0
+EXI.US,D,20070724,000000,55.7147,55.7147,54.6484,55.0164,48555.521940506,0
+EXI.US,D,20070725,000000,55.0589,55.2785,53.8234,54.3081,148343.42754076,0
+EXI.US,D,20070726,000000,53.5345,53.8006,50.4392,53.126,87252.75253433,0
+EXI.US,D,20070727,000000,53.126,53.2981,52.296,52.6719,31883.768362832,0
+EXI.US,D,20070730,000000,52.6719,53.7917,52.6719,53.5523,68513.70960022,0
+EXI.US,D,20070731,000000,54.0697,54.1933,53.1912,53.1912,224643.08463402,0
+EXI.US,D,20070801,000000,52.5908,53.2081,52.5097,53.126,26649.33105837,0
+EXI.US,D,20070802,000000,52.9617,53.4128,52.8134,53.3634,17279.304141594,0
+EXI.US,D,20070803,000000,53.1596,53.3812,52.6907,52.8618,11682.964837326,0
+EXI.US,D,20070806,000000,52.7896,53.2684,52.2713,53.1764,21296.618519334,0
+EXI.US,D,20070807,000000,52.9212,53.2902,52.1367,53.028,71191.582218899,0
+EXI.US,D,20070808,000000,53.0191,53.5691,52.9954,53.4039,66079.463746774,0
+EXI.US,D,20070809,000000,52.1011,52.938,51.8014,52.024,14846.069187589,0
+EXI.US,D,20070810,000000,50.4145,51.6876,50.374,51.6223,15820.57624852,0
+EXI.US,D,20070813,000000,51.9003,51.9537,51.4255,51.5234,18862.372665887,0
+EXI.US,D,20070814,000000,51.7549,51.7866,50.8171,50.825,12169.20746835,0
+EXI.US,D,20070815,000000,50.1534,50.735,49.3877,49.3877,22635.049378953,0
+EXI.US,D,20070816,000000,48.6873,49.6004,47.4577,49.5925,91636.012509638,0
+EXI.US,D,20070817,000000,50.004,50.2434,49.2462,50.0188,27620.805420978,0
+EXI.US,D,20070820,000000,50.2513,50.5609,49.5836,50.5293,27866.453985093,0
+EXI.US,D,20070821,000000,49.9219,50.8171,49.9219,50.5134,20562.705525313,0
+EXI.US,D,20070822,000000,51.3582,51.7203,51.1386,51.7203,12775.74713283,0
+EXI.US,D,20070823,000000,52.2228,52.2228,51.2366,51.4571,23853.183205117,0
+EXI.US,D,20070824,000000,51.8192,52.477,51.8192,52.4444,31152.888067134,0
+EXI.US,D,20070827,000000,52.2456,52.6007,51.9755,52.1367,19104.988531679,0
+EXI.US,D,20070828,000000,51.7717,51.7717,50.7439,50.8171,16429.137711882,0
+EXI.US,D,20070829,000000,51.3424,51.8865,51.3107,51.8449,22392.433513161,0
+EXI.US,D,20070830,000000,51.3661,52.024,51.3661,51.5571,11439.338072093,0
+EXI.US,D,20070831,000000,52.385,52.8134,52.385,52.6096,2676.8617192384,0
+EXI.US,D,20070904,000000,52.385,53.0696,52.385,53.0696,11803.261870781,0
+EXI.US,D,20070905,000000,52.3286,52.3286,51.6797,51.8865,36020.368874586,0
+EXI.US,D,20070906,000000,52.1298,52.385,51.6708,52.385,26895.990521925,0
+EXI.US,D,20070907,000000,51.3107,51.6639,51.2286,51.3266,27380.211354068,0
+EXI.US,D,20070910,000000,51.3731,51.5303,50.6767,51.2771,11561.65690443,0
+EXI.US,D,20070911,000000,51.383,51.9537,51.383,51.8281,3652.3796796104,0
+EXI.US,D,20070912,000000,51.8192,52.2624,51.8192,52.1634,6205.9116670712,0
+EXI.US,D,20070913,000000,52.2624,52.6185,52.2624,52.4929,3164.115249704,0
+EXI.US,D,20070914,000000,52.0596,52.3613,51.9359,52.3128,9370.0269167752,0
+EXI.US,D,20070917,000000,51.8538,51.9597,51.6223,51.837,7421.0127949128,0
+EXI.US,D,20070918,000000,52.385,53.4217,52.024,53.3634,20079.49559261,0
+EXI.US,D,20070919,000000,54.0311,54.129,53.6275,53.8095,18372.086437099,0
+EXI.US,D,20070920,000000,53.7017,54.0865,53.7017,53.8303,11075.414273405,0
+EXI.US,D,20070921,000000,54.2359,54.3585,54.1112,54.3011,8760.4545539728,0
+EXI.US,D,20070924,000000,54.2764,54.5643,53.8659,54.1844,140918.37114808,0
+EXI.US,D,20070925,000000,53.6117,54.2448,53.6117,54.2448,9127.4110509832,0
+EXI.US,D,20070926,000000,54.4743,54.6395,54.2448,54.5425,137026.408301,0
+EXI.US,D,20070927,000000,54.8937,55.1647,54.7621,55.0985,256649.17182919,0
+EXI.US,D,20070928,000000,55.0332,55.1479,54.8779,54.9748,5355.7452373584,0
+EXI.US,D,20071001,000000,55.0164,55.8631,55.0164,55.7068,15452.608852069,0
+EXI.US,D,20071002,000000,55.6722,55.9442,55.51,55.8216,270764.36072108,0
+EXI.US,D,20071003,000000,55.5011,55.6979,55.3042,55.4664,330272.97810265,0
+EXI.US,D,20071004,000000,55.2706,55.5575,55.1568,55.4664,264799.04312092,0
+EXI.US,D,20071005,000000,55.879,56.241,55.7236,56.058,42227.291441098,0
+EXI.US,D,20071008,000000,55.879,55.8948,55.5169,55.6158,21418.93735167,0
+EXI.US,D,20071009,000000,55.879,56.1401,55.6514,56.1401,13143.714529282,0
+EXI.US,D,20071010,000000,56.2974,56.2974,55.7652,56.0046,42469.90730689,0
+EXI.US,D,20071011,000000,56.6604,56.7346,55.8216,56.1836,16793.06151057,0
+EXI.US,D,20071012,000000,55.7959,56.2074,55.7484,56.0402,76057.04122747,0
+EXI.US,D,20071015,000000,55.9947,55.9947,55.4575,55.51,8277.2446212704,0
+EXI.US,D,20071016,000000,55.1885,55.3131,54.9748,55.0668,11561.65690443,0
+EXI.US,D,20071017,000000,55.5515,55.6059,55.0084,55.3586,7058.0998956656,0
+EXI.US,D,20071018,000000,55.4664,55.6514,55.3131,55.6514,18131.492370189,0
+EXI.US,D,20071019,000000,55.138,55.138,54.1538,54.1538,23607.534641002,0
+EXI.US,D,20071022,000000,53.6611,54.1538,53.6611,54.0697,14724.761254693,0
+EXI.US,D,20071023,000000,54.8096,55.0164,54.5237,55.0164,11075.414273405,0
+EXI.US,D,20071024,000000,54.9995,55.0589,54.2359,55.0589,18498.448867199,0
+EXI.US,D,20071025,000000,55.0332,55.0737,54.5811,55.0164,32734.945691986,0
+EXI.US,D,20071026,000000,55.51,55.51,55.2231,55.3942,9491.3348496712,0
+EXI.US,D,20071029,000000,55.7959,55.9789,55.597,55.97,20201.814424947,0
+EXI.US,D,20071030,000000,55.6059,55.6722,55.4269,55.4941,33828.738886931,0
+EXI.US,D,20071031,000000,55.6336,56.1401,55.4496,56.1401,15333.322718054,0
+EXI.US,D,20071101,000000,55.2637,55.3398,54.7948,54.8333,29328.21457649,0
+EXI.US,D,20071102,000000,55.0164,55.2854,54.587,55.0896,27990.794616311,0
+EXI.US,D,20071105,000000,54.7285,54.8175,54.4802,54.7621,14602.442422356,0
+EXI.US,D,20071106,000000,55.4111,55.5337,55.0668,55.5337,23970.44754025,0
+EXI.US,D,20071107,000000,55.1064,55.2379,54.3506,54.6128,25313.932897073,0
+EXI.US,D,20071108,000000,54.129,54.8937,54.129,54.8007,24678.07714881,0
+EXI.US,D,20071109,000000,53.947,54.1538,53.4128,53.6344,17645.249739164,0
+EXI.US,D,20071112,000000,53.3545,54.1112,52.7718,52.7718,12775.74713283,0
+EXI.US,D,20071113,000000,53.857,54.0865,53.2081,54.0865,50685.487062271,0
+EXI.US,D,20071114,000000,54.1844,54.4406,53.7492,53.7858,14724.761254693,0
+EXI.US,D,20071115,000000,53.3307,53.3723,52.7491,53.0043,34680.927115526,0
+EXI.US,D,20071116,000000,53.0043,53.0191,52.3702,52.8935,72894.947776647,0
+EXI.US,D,20071119,000000,51.8538,51.8617,51.2197,51.5571,77884.747416436,0
+EXI.US,D,20071120,000000,52.3207,52.5601,51.7203,52.4533,71797.110983938,0
+EXI.US,D,20071121,000000,51.2524,51.6451,50.9566,50.9566,55225.436450904,0
+EXI.US,D,20071123,000000,51.8093,52.2228,51.746,52.1991,7910.28812426,0
+EXI.US,D,20071126,000000,52.385,52.4859,51.4255,51.4255,14482.145388901,0
+EXI.US,D,20071127,000000,51.5996,51.9834,51.3919,51.9834,73620.773575142,0
+EXI.US,D,20071128,000000,52.2545,53.5523,52.2545,53.5276,19834.857927937,0
+EXI.US,D,20071129,000000,53.0775,53.4712,52.9024,53.2753,19347.604397471,0
+EXI.US,D,20071130,000000,53.9797,54.129,53.4623,53.7917,9006.1031180872,0
+EXI.US,D,20071203,000000,53.488,53.5434,53.0191,53.2823,5966.3284996016,0
+EXI.US,D,20071204,000000,53.5691,53.5691,52.5008,52.6254,12899.076864608,0
+EXI.US,D,20071205,000000,53.0775,53.4306,53.0775,53.3466,50381.20633059,0
+EXI.US,D,20071206,000000,53.6037,54.0608,53.2684,54.0608,14358.815657123,0
+EXI.US,D,20071207,000000,54.2685,54.3081,54.1043,54.2359,11196.722206301,0
+EXI.US,D,20071210,000000,54.1112,54.587,54.1112,54.5732,21173.288787556,0
+EXI.US,D,20071211,000000,54.77,54.9164,53.4712,53.4969,25435.240829969,0
+EXI.US,D,20071212,000000,54.9827,54.9827,53.5276,54.0133,20689.067955413,0
+EXI.US,D,20071213,000000,53.4712,53.5118,53.028,53.5118,11682.964837326,0
+EXI.US,D,20071214,000000,53.0043,53.0043,52.6254,52.6808,25797.142829775,0
+EXI.US,D,20071217,000000,52.4533,52.4533,51.2771,51.3424,37116.183868413,0
+EXI.US,D,20071218,000000,51.8281,52.0922,51.3266,51.8776,28233.410482103,0
+EXI.US,D,20071219,000000,52.4276,52.4276,51.3345,51.4967,39064.187090834,0
+EXI.US,D,20071220,000000,51.7549,52.4859,51.2524,51.5303,16064.203013753,0
+EXI.US,D,20071221,000000,53.1596,53.4128,52.0744,52.477,13752.275992643,0
+EXI.US,D,20071224,000000,52.6185,52.7491,52.5275,52.7491,65714.529048645,0
+EXI.US,D,20071226,000000,52.848,53.0191,52.7491,53.0043,60235.454079509,0
+EXI.US,D,20071227,000000,53.1497,53.676,52.3613,52.3613,328446.28281312,0
+EXI.US,D,20071228,000000,52.8618,53.6443,52.5601,52.6333,207496.20831917,0
+EXI.US,D,20071231,000000,52.7313,52.7313,51.9448,52.0319,10850.994597547,0
+EXI.US,D,20080102,000000,52.4345,52.4345,51.5571,51.7866,39362.40242587,0
+EXI.US,D,20080103,000000,51.5571,52.5176,51.5066,51.7124,14358.815657123,0
+EXI.US,D,20080104,000000,51.016,51.016,50.1534,50.182,33342.496255906,0
+EXI.US,D,20080107,000000,50.1741,50.9477,49.3452,49.6825,275860.30480215,0
+EXI.US,D,20080108,000000,50.4214,50.4214,49.2215,49.3115,65227.275518179,0
+EXI.US,D,20080109,000000,48.903,49.5015,48.6873,49.4698,64861.32992061,0
+EXI.US,D,20080110,000000,49.9614,50.0683,48.903,49.6904,126073.31285993,0
+EXI.US,D,20080111,000000,49.5015,50.2513,48.351,48.5093,116337.34034559,0
+EXI.US,D,20080114,000000,49.173,49.6419,49.173,49.4114,64736.989289391,0
+EXI.US,D,20080115,000000,48.5558,48.5558,47.8514,48.1462,41417.560989017,0
+EXI.US,D,20080116,000000,47.4884,48.0384,46.7841,47.2728,49284.380437322,0
+EXI.US,D,20080117,000000,47.6793,47.9316,45.8146,45.9601,51202.05667652,0
+EXI.US,D,20080118,000000,46.8395,47.1026,45.8582,46.4379,43349.389820386,0
+EXI.US,D,20080122,000000,44.037,47.1679,39.8615,46.2825,81048.86266614,0
+EXI.US,D,20080123,000000,44.4159,46.429,44.4159,45.2864,91875.595677108,0
+EXI.US,D,20080124,000000,46.6248,47.3588,45.8325,47.3588,74605.389630481,0
+EXI.US,D,20080125,000000,49.5608,49.5608,46.971,47.1679,72772.62894431,0
+EXI.US,D,20080128,000000,47.252,47.8089,46.9137,47.8089,40767.552648582,0
+EXI.US,D,20080129,000000,47.8594,48.3045,47.8,47.8,169637.01336177,0
+EXI.US,D,20080130,000000,47.6793,48.3134,47.3311,47.7773,647397.18717881,0
+EXI.US,D,20080131,000000,46.5417,47.9988,46.5417,47.7594,874111.60476703,0
+EXI.US,D,20080201,000000,48.7714,49.5015,48.6497,49.5015,28716.620414806,0
+EXI.US,D,20080204,000000,49.3452,49.3956,49.1167,49.1414,20444.430290739,0
+EXI.US,D,20080205,000000,48.1809,48.3134,47.1679,47.2015,103193.6258163,0
+EXI.US,D,20080206,000000,47.5547,48.0147,47.0294,47.0294,26039.758695567,0
+EXI.US,D,20080207,000000,47.0294,47.5309,46.9473,47.4132,40280.299118117,0
+EXI.US,D,20080208,000000,46.8058,47.159,46.5417,46.7317,28840.961046024,0
+EXI.US,D,20080211,000000,47.2272,47.2817,46.7079,47.2431,19468.912330367,0
+EXI.US,D,20080212,000000,47.8168,48.1462,47.5942,47.9563,35411.807411224,0
+EXI.US,D,20080213,000000,48.1383,49.4777,47.982,48.6309,41743.070608954,0
+EXI.US,D,20080214,000000,48.719,48.7546,48.1383,48.1383,32734.945691986,0
+EXI.US,D,20080215,000000,48.0077,48.1868,47.8514,48.0463,24947.987299503,0
+EXI.US,D,20080219,000000,48.8288,49.0415,48.5241,48.5241,14238.518623668,0
+EXI.US,D,20080220,000000,48.0542,48.6497,47.8089,48.3045,14671.18358433,0
+EXI.US,D,20080221,000000,48.9346,48.9999,48.1947,48.4193,412047.66656728,0
+EXI.US,D,20080222,000000,48.6072,48.7121,47.9563,48.5488,7421.0127949128,0
+EXI.US,D,20080225,000000,48.9346,49.6419,48.5795,49.6419,19228.318263457,0
+EXI.US,D,20080226,000000,50.1534,50.3245,49.0078,49.5925,25666.736801912,0
+EXI.US,D,20080227,000000,49.7082,50.4214,49.7082,50.1435,7666.6613590272,0
+EXI.US,D,20080228,000000,49.9456,49.9456,49.4777,49.6251,4624.86494166,0
+EXI.US,D,20080229,000000,49.3699,49.3699,48.5172,48.5241,6083.5928347344,0
+EXI.US,D,20080303,000000,48.163,48.6072,48.163,48.6072,25797.142829775,0
+EXI.US,D,20080304,000000,48.3579,48.3579,47.6615,47.9316,9975.5556818144,0
+EXI.US,D,20080305,000000,48.5429,49.0346,48.3362,48.903,11196.722206301,0
+EXI.US,D,20080306,000000,48.719,48.719,48.1136,48.3134,8516.82778874,0
+EXI.US,D,20080307,000000,47.982,48.1462,47.1748,47.3311,4257.9084446496,0
+EXI.US,D,20080310,000000,47.0947,47.4716,46.5862,46.8058,16793.06151057,0
+EXI.US,D,20080311,000000,47.6793,48.0968,47.3084,47.9395,23970.44754025,0
+EXI.US,D,20080312,000000,48.1561,48.7872,48.0612,48.2867,13153.82352369,0
+EXI.US,D,20080313,000000,47.4973,48.7358,47.3153,48.533,42469.90730689,0
+EXI.US,D,20080314,000000,48.5795,48.6557,47.0947,47.6615,220820.87384835,0
+EXI.US,D,20080317,000000,46.3874,47.062,46.0006,46.9473,25797.142829775,0
+EXI.US,D,20080318,000000,47.5942,48.2867,47.5052,48.2283,13992.870059554,0
+EXI.US,D,20080319,000000,47.9988,48.3362,47.0373,47.1026,5594.3175053872,0
+EXI.US,D,20080320,000000,46.7574,47.4716,46.7574,47.4716,5966.3284996016,0
+EXI.US,D,20080324,000000,47.7278,48.1947,47.7278,48.0226,9491.3348496712,0
+EXI.US,D,20080325,000000,48.3668,48.8941,48.0542,48.7032,10707.446876954,0
+EXI.US,D,20080326,000000,48.719,48.9534,48.6072,48.9534,21169.245189793,0
+EXI.US,D,20080327,000000,49.173,49.265,48.7872,48.811,7784.9365936008,0
+EXI.US,D,20080328,000000,48.8852,49.2047,48.6557,48.6557,6449.538432304,0
+EXI.US,D,20080331,000000,48.6784,49.2551,48.6784,49.0771,19959.198559155,0
+EXI.US,D,20080401,000000,49.5173,50.282,49.5173,50.2513,17888.876504397,0
+EXI.US,D,20080402,000000,50.1276,50.4056,50.0683,50.2008,11682.964837326,0
+EXI.US,D,20080403,000000,50.1276,50.4145,49.7903,50.2078,23125.335607741,0
+EXI.US,D,20080404,000000,50.4145,50.7924,50.2078,50.274,4015.2925788576,0
+EXI.US,D,20080407,000000,50.9477,50.9813,50.4392,50.4392,10587.149843498,0
+EXI.US,D,20080408,000000,50.0277,50.274,49.9377,50.274,16786.996113925,0
+EXI.US,D,20080409,000000,50.0762,50.0762,49.4609,49.5925,23125.335607741,0
+EXI.US,D,20080410,000000,49.5529,50.0366,49.3877,49.914,7910.28812426,0
+EXI.US,D,20080411,000000,48.8209,48.8852,48.1868,48.3362,72772.62894431,0
+EXI.US,D,20080414,000000,48.5637,48.5637,48.2432,48.4262,10116.070704086,0
+EXI.US,D,20080415,000000,48.1462,48.5637,48.1462,48.5637,24375.81821601,0
+EXI.US,D,20080416,000000,49.3956,50.0366,49.3956,49.9951,14768.229930647,0
+EXI.US,D,20080417,000000,49.5608,49.6251,49.2819,49.4609,10608.378731755,0
+EXI.US,D,20080418,000000,49.9694,50.4828,49.9298,50.2355,19648.85243083,0
+EXI.US,D,20080421,000000,50.0455,50.2167,49.9872,50.2167,218211.74239165,0
+EXI.US,D,20080422,000000,50.1187,50.1187,49.4698,49.633,11305.899345907,0
+EXI.US,D,20080423,000000,49.8793,50.2899,49.6736,50.004,19288.972229905,0
+EXI.US,D,20080424,000000,49.7319,50.5451,49.7319,50.3829,15542.5789023,0
+EXI.US,D,20080425,000000,50.6529,50.6935,50.0999,50.6193,14711.619561962,0
+EXI.US,D,20080428,000000,50.7508,50.9319,50.7439,50.7756,7110.6666665872,0
+EXI.US,D,20080429,000000,50.5609,50.5609,50.1088,50.1088,34884.117903126,0
+EXI.US,D,20080430,000000,50.4828,50.7508,50.2592,50.3245,23740.973367188,0
+EXI.US,D,20080501,000000,50.4056,50.9566,50.2661,50.9002,35116.62477451,0
+EXI.US,D,20080502,000000,51.1624,51.4087,50.8329,50.8419,31842.321485759,0
+EXI.US,D,20080505,000000,51.1525,51.1525,50.8171,51.1218,7607.01829202,0
+EXI.US,D,20080506,000000,51.5135,51.8706,50.825,51.4008,20780.048905085,0
+EXI.US,D,20080507,000000,50.9566,51.3345,50.5372,50.5372,14366.90285265,0
+EXI.US,D,20080508,000000,50.7588,51.3107,50.7588,51.0624,17901.007297686,0
+EXI.US,D,20080509,000000,50.644,50.735,50.5372,50.6193,5121.2165670928,0
+EXI.US,D,20080512,000000,50.5955,51.2286,50.5955,51.1525,4654.1810254432,0
+EXI.US,D,20080513,000000,51.3424,51.3919,51.1139,51.1297,19274.819637734,0
+EXI.US,D,20080514,000000,51.2445,51.8538,51.2445,51.3919,16278.513695202,0
+EXI.US,D,20080515,000000,51.6223,51.8776,51.5729,51.8617,22406.586105332,0
+EXI.US,D,20080516,000000,52.5008,52.5008,52.0052,52.1367,109823.10434907,0
+EXI.US,D,20080519,000000,52.2713,53.0923,52.2713,52.5097,111945.99317475,0
+EXI.US,D,20080520,000000,52.5354,52.5354,51.9359,52.0497,93352.519760117,0
+EXI.US,D,20080521,000000,51.9982,52.2456,51.2939,51.3345,18343.781252757,0
+EXI.US,D,20080522,000000,51.6303,51.7549,51.565,51.5808,5272.8514832128,0
+EXI.US,D,20080523,000000,51.2692,51.2692,50.7508,50.7588,16453.399298461,0
+EXI.US,D,20080527,000000,50.6193,51.099,50.6193,50.9566,12758.561842337,0
+EXI.US,D,20080528,000000,51.1386,51.2692,50.8656,51.2692,14951.202729432,0
+EXI.US,D,20080529,000000,50.7756,51.383,50.7756,51.1624,14867.298075846,0
+EXI.US,D,20080530,000000,51.3018,51.7796,51.3018,51.6303,17239.879063403,0
+EXI.US,D,20080602,000000,51.2771,51.2771,50.8656,51.1386,13719.927210538,0
+EXI.US,D,20080603,000000,51.3018,51.3018,50.5609,50.917,8514.8059898584,0
+EXI.US,D,20080604,000000,50.5797,51.0624,50.5609,50.7845,142331.60856632,0
+EXI.US,D,20080605,000000,50.7845,51.3177,50.7845,51.284,8082.141029196,0
+EXI.US,D,20080606,000000,50.6193,50.6193,49.9219,49.9298,13058.798976254,0
+EXI.US,D,20080609,000000,50.004,50.004,49.4609,49.6508,8748.3237606832,0
+EXI.US,D,20080610,000000,49.1167,49.5015,48.9534,49.1414,14228.40962926,0
+EXI.US,D,20080611,000000,49.0504,49.0504,48.08,48.08,48805.214102383,0
+EXI.US,D,20080612,000000,48.4747,48.8852,48.0711,48.2778,19502.272011914,0
+EXI.US,D,20080613,000000,48.3856,48.8288,48.2778,48.6784,17523.941806268,0
+EXI.US,D,20080616,000000,48.8852,49.1661,42.1071,49.0415,10744.850156263,0
+EXI.US,D,20080617,000000,50.1276,50.1276,48.8694,48.8694,26030.6606006,0
+EXI.US,D,20080618,000000,48.6725,48.6725,48.3757,48.5241,35514.919154186,0
+EXI.US,D,20080619,000000,48.4113,48.6873,48.3193,48.6873,14599.409724034,0
+EXI.US,D,20080620,000000,48.0077,48.0077,47.522,47.7278,14776.317126174,0
+EXI.US,D,20080623,000000,47.1748,47.2183,46.9236,46.9236,14156.635768963,0
+EXI.US,D,20080624,000000,46.8058,46.887,46.3478,46.5348,14233.464126464,0
+EXI.US,D,20080625,000000,46.6931,46.9542,46.6248,46.6248,8925.2311628232,0
+EXI.US,D,20080626,000000,46.0164,46.0164,45.0668,45.2063,10642.749312742,0
+EXI.US,D,20080627,000000,45.1964,45.4575,44.8769,45.2201,11003.640413108,0
+EXI.US,D,20080630,000000,45.0233,45.5406,44.9847,45.3922,32970.485261692,0
+EXI.US,D,20080701,000000,44.9847,45.1301,44.3981,45.0797,4771.445360576,0
+EXI.US,D,20080702,000000,45.0144,45.0144,43.9124,43.9124,35606.911003298,0
+EXI.US,D,20080703,000000,44.128,44.3081,44.0637,44.0637,11936.700596966,0
+EXI.US,D,20080707,000000,44.0637,44.6098,43.8817,44.1211,10631.629418894,0
+EXI.US,D,20080708,000000,44.0786,44.6454,43.8817,44.6375,34229.055065488,0
+EXI.US,D,20080709,000000,44.7206,44.7206,43.7343,43.9638,74920.79025601,0
+EXI.US,D,20080710,000000,44.0786,44.0786,43.5533,43.9876,3750.436925368,0
+EXI.US,D,20080711,000000,43.5879,43.7175,43.0666,43.3584,20051.190408268,0
+EXI.US,D,20080714,000000,43.8303,43.9955,43.4118,43.5187,6730.5684768464,0
+EXI.US,D,20080715,000000,43.3149,43.4811,42.4849,43.1329,43326.139133247,0
+EXI.US,D,20080716,000000,43.2654,44.0865,42.9776,44.0637,5964.30670072,0
+EXI.US,D,20080717,000000,44.775,45.0421,44.3585,44.7463,24444.559377985,0
+EXI.US,D,20080718,000000,45.0569,45.0569,44.6286,44.9412,55556.000568046,0
+EXI.US,D,20080721,000000,45.1964,45.1964,44.7285,44.8927,42476.983602975,0
+EXI.US,D,20080722,000000,44.8591,45.7217,44.8591,45.5476,35131.788266122,0
+EXI.US,D,20080723,000000,45.6396,46.0748,45.6396,46.0412,11137.079139294,0
+EXI.US,D,20080724,000000,45.8938,45.8938,44.7829,44.7829,8056.868543176,0
+EXI.US,D,20080725,000000,44.9095,45.1479,44.8353,45.0055,12238.959529766,0
+EXI.US,D,20080728,000000,44.868,45.0421,44.1508,44.1508,6421.2332479616,0
+EXI.US,D,20080729,000000,44.0459,45.1044,44.0459,45.1044,74113.081602811,0
+EXI.US,D,20080730,000000,45.0737,45.7968,45.0737,45.4259,15850.903231744,0
+EXI.US,D,20080731,000000,45.3438,45.6148,44.8007,44.9906,28960.247180038,0
+EXI.US,D,20080801,000000,44.6553,44.9234,44.2507,44.2507,14742.957444627,0
+EXI.US,D,20080804,000000,43.9727,44.1211,43.6018,43.7007,28053.470381641,0
+EXI.US,D,20080805,000000,43.8649,45.0332,43.8649,44.8106,8097.304520808,0
+EXI.US,D,20080806,000000,44.7463,45.0055,44.4802,44.9095,39592.887498373,0
+EXI.US,D,20080807,000000,44.7285,44.8502,44.317,44.317,4884.6660979456,0
+EXI.US,D,20080808,000000,44.775,45.4021,44.775,45.4021,2379.6572836432,0
+EXI.US,D,20080811,000000,45.0895,45.6237,45.0797,45.1964,50070.860202265,0
+EXI.US,D,20080812,000000,45.1964,45.1964,44.5791,44.6286,11708.237323346,0
+EXI.US,D,20080813,000000,44.2032,44.2507,43.6087,44.1023,91884.693772075,0
+EXI.US,D,20080814,000000,43.8649,44.5564,43.8649,44.1369,84420.212301208,0
+EXI.US,D,20080815,000000,44.498,44.5564,44.2685,44.3486,11977.136574598,0
+EXI.US,D,20080818,000000,44.7285,44.7285,43.7571,43.947,42824.73301061,0
+EXI.US,D,20080819,000000,43.4207,43.4207,43.0834,43.1813,67024.654723922,0
+EXI.US,D,20080820,000000,43.1497,43.4287,42.8302,43.1912,28990.574163262,0
+EXI.US,D,20080821,000000,43.487,43.6839,43.2654,43.579,8424.8359396272,0
+EXI.US,D,20080822,000000,43.5266,44.1409,43.5266,43.8392,1828.7170884072,0
+EXI.US,D,20080825,000000,43.7175,43.7175,43.1428,43.2822,22369.182826022,0
+EXI.US,D,20080826,000000,43.0448,43.4534,43.0448,43.3406,8022.4979621888,0
+EXI.US,D,20080827,000000,42.7322,43.7927,39.7636,43.6443,4401.4561652432,0
+EXI.US,D,20080828,000000,44.2596,44.5237,44.2596,44.5237,2268.4583451552,0
+EXI.US,D,20080829,000000,44.7552,44.7552,44.3585,44.3832,4155.8076011288,0
+EXI.US,D,20080902,000000,44.3585,44.8848,43.9638,43.9638,4713.8240924504,0
+EXI.US,D,20080903,000000,43.5127,43.8817,43.2476,43.4435,13900.878210441,0
+EXI.US,D,20080904,000000,43.1101,43.1101,41.4176,41.7856,30878.934318677,0
+EXI.US,D,20080905,000000,41.4987,41.7044,40.9398,41.4898,11639.496161371,0
+EXI.US,D,20080908,000000,42.2643,42.6244,41.7687,42.2564,20014.798028399,0
+EXI.US,D,20080909,000000,41.4324,41.9003,40.7014,40.8092,40484.500805158,0
+EXI.US,D,20080910,000000,40.7924,41.3582,40.7924,40.8418,5783.3557008168,0
+EXI.US,D,20080911,000000,40.3492,41.3919,40.1929,41.3919,63702.839161453,0
+EXI.US,D,20080912,000000,41.7935,41.7935,40.924,41.5808,36644.093829559,0
+EXI.US,D,20080915,000000,40.6776,40.6776,36.1579,39.8536,103136.00454818,0
+EXI.US,D,20080916,000000,39.1305,40.3176,38.902,40.3176,22480.38176451,0
+EXI.US,D,20080917,000000,39.6756,39.6756,38.2283,38.4489,21918.321675426,0
+EXI.US,D,20080918,000000,38.6458,39.6568,37.9741,39.6568,14023.197042778,0
+EXI.US,D,20080919,000000,40.6608,42.2782,40.6608,41.747,20457.57198347,0
+EXI.US,D,20080922,000000,41.5541,42.1733,40.5639,40.6776,91256.925219338,0
+EXI.US,D,20080923,000000,40.643,40.643,39.6241,39.6241,90101.467158504,0
+EXI.US,D,20080924,000000,39.7102,39.8309,39.3689,39.4747,62965.89346911,0
+EXI.US,D,20080925,000000,39.362,40.2552,39.362,39.9367,158294.72163599,0
+EXI.US,D,20080926,000000,39.1394,39.6835,38.8763,39.6657,20828.572078243,0
+EXI.US,D,20080929,000000,38.4657,38.6062,35.78,36.151,30823.334849433,0
+EXI.US,D,20080930,000000,37.0126,37.711,37.0047,37.4538,173512.80181779,0
+EXI.US,D,20081001,000000,37.4953,37.4953,36.3627,36.9137,6571.8572646408,0
+EXI.US,D,20081002,000000,35.7869,35.7869,34.7295,34.7295,19191.925883588,0
+EXI.US,D,20081003,000000,34.7443,35.6297,34.5118,34.5118,12828.313903752,0
+EXI.US,D,20081006,000000,33.5177,33.5177,31.3592,32.7965,65809.55359608,0
+EXI.US,D,20081007,000000,33.0814,33.4801,31.3414,31.3414,35254.107098459,0
+EXI.US,D,20081008,000000,31.1623,31.8914,30.4036,30.826,110009.10984618,0
+EXI.US,D,20081009,000000,31.6698,31.7529,29.1236,29.5262,28912.734906321,0
+EXI.US,D,20081010,000000,28.5746,30.2107,27.3647,29.1463,24794.330584502,0
+EXI.US,D,20081013,000000,30.8409,32.4592,30.552,32.2703,64791.577859194,0
+EXI.US,D,20081014,000000,33.6908,42.5809,31.3592,32.0477,24439.504880781,0
+EXI.US,D,20081015,000000,31.7856,31.7856,29.0988,29.0988,6548.6065775024,0
+EXI.US,D,20081016,000000,29.1077,29.8793,27.8653,29.8793,34976.109752239,0
+EXI.US,D,20081017,000000,29.3847,30.3383,28.8436,29.0988,9101.1276655224,0
+EXI.US,D,20081020,000000,29.7151,30.5589,29.6667,30.5589,10609.389631196,0
+EXI.US,D,20081021,000000,30.1672,30.6361,29.7478,29.9515,25316.965595395,0
+EXI.US,D,20081022,000000,29.1236,29.1236,27.5191,27.8653,9537.836223948,0
+EXI.US,D,20081023,000000,27.7644,28.3094,26.7574,27.6506,26675.61444383,0
+EXI.US,D,20081024,000000,26.6268,27.3143,26.2044,26.7405,41281.089564509,0
+EXI.US,D,20081027,000000,26.0026,26.6001,25.7276,25.7276,7721.2499288304,0
+EXI.US,D,20081028,000000,26.1628,28.5953,25.7108,27.9405,14120.243389094,0
+EXI.US,D,20081029,000000,28.1274,29.6142,28.1106,28.6557,10397.100748628,0
+EXI.US,D,20081030,000000,29.2621,29.7804,29.1621,29.6667,52274.620983209,0
+EXI.US,D,20081031,000000,29.2947,30.4788,29.2472,29.911,48695.026063336,0
+EXI.US,D,20081103,000000,30.002,30.3304,29.8625,30.2018,26218.687896589,0
+EXI.US,D,20081104,000000,30.4303,31.8746,30.4303,31.8746,7524.1245378744,0
+EXI.US,D,20081105,000000,31.7183,31.7183,30.3383,30.3799,9096.0731683184,0
+EXI.US,D,20081106,000000,29.5588,29.5588,28.0948,28.1561,14497.308880513,0
+EXI.US,D,20081107,000000,28.72,29.2858,28.5132,29.27,17746.339683244,0
+EXI.US,D,20081110,000000,29.5974,30.2473,28.6478,28.8674,6769.9935550376,0
+EXI.US,D,20081111,000000,28.8842,28.8842,27.9701,28.259,14890.548762984,0
+EXI.US,D,20081112,000000,27.9701,27.9701,26.7831,26.7831,8136.7295989992,0
+EXI.US,D,20081113,000000,26.9364,28.8288,25.8186,28.8288,16321.982371157,0
+EXI.US,D,20081114,000000,28.0226,28.3094,27.2915,27.8079,8054.8467442944,0
+EXI.US,D,20081117,000000,26.6268,27.5537,26.6268,27.1164,8136.7295989992,0
+EXI.US,D,20081118,000000,26.9295,27.2589,26.0491,27.0591,11531.329921206,0
+EXI.US,D,20081119,000000,26.6723,26.7979,25.3685,25.3685,6694.1760969776,0
+EXI.US,D,20081120,000000,25.2369,25.5733,20.1553,23.5592,39627.25807936,0
+EXI.US,D,20081121,000000,24.3051,25.1944,23.8481,25.1944,70018.938867571,0
+EXI.US,D,20081124,000000,25.5733,27.339,25.5733,27.158,43103.741256271,0
+EXI.US,D,20081125,000000,27.2164,27.7743,26.6574,27.2164,49820.157140946,0
+EXI.US,D,20081126,000000,26.7158,27.6941,26.7158,27.6941,21857.667708978,0
+EXI.US,D,20081128,000000,27.9405,28.2016,27.9405,28.2016,2652.6001326592,0
+EXI.US,D,20081201,000000,27.8079,27.8079,25.9422,25.9422,34394.842573779,0
+EXI.US,D,20081202,000000,26.5813,27.3469,26.4527,27.0363,42126.201497018,0
+EXI.US,D,20081203,000000,26.6812,27.6852,26.4042,27.6852,11074.403373964,0
+EXI.US,D,20081204,000000,27.1323,27.6368,26.4764,26.6347,17283.347739358,0
+EXI.US,D,20081205,000000,26.4042,27.3558,25.9581,27.3558,20525.302246003,0
+EXI.US,D,20081208,000000,28.2343,29.1236,28.2343,28.5469,12189.425457166,0
+EXI.US,D,20081209,000000,27.9504,28.7526,27.9504,28.0473,8297.4626100864,0
+EXI.US,D,20081210,000000,28.3342,28.7675,28.3342,28.6784,11142.133636498,0
+EXI.US,D,20081211,000000,28.4826,28.899,27.9642,27.9642,3320.804663028,0
+EXI.US,D,20081212,000000,27.8317,28.3431,27.6754,28.2996,12045.877736573,0
+EXI.US,D,20081215,000000,28.2263,28.6052,27.9068,28.1106,14029.262439422,0
+EXI.US,D,20081216,000000,28.1462,29.9951,28.1462,29.63,48680.873471165,0
+EXI.US,D,20081217,000000,29.3847,30.2018,29.3847,30.0752,21759.61046322,0
+EXI.US,D,20081218,000000,29.9852,29.9852,28.714,29.0553,23245.632641196,0
+EXI.US,D,20081219,000000,28.9505,29.3936,28.6557,28.8209,16223.925125399,0
+EXI.US,D,20081222,000000,28.1937,28.4232,27.7743,27.8653,26975.851577748,0
+EXI.US,D,20081223,000000,28.3915,28.4657,27.6674,27.7397,13165.954316979,0
+EXI.US,D,20081224,000000,27.7288,28.2996,27.7199,28.1799,9230.5227939448,0
+EXI.US,D,20081226,000000,28.1868,28.5132,27.7931,28.1195,24238.335892062,0
+EXI.US,D,20081229,000000,28.3995,28.629,27.8574,28.0651,12199.534451574,0
+EXI.US,D,20081230,000000,28.2768,29.0741,28.2768,28.72,36701.715097685,0
+EXI.US,D,20081231,000000,29.2126,29.821,29.2126,29.5826,22301.452563489,0
+EXI.US,D,20090102,000000,29.7804,30.6084,28.9673,30.4036,25346.281679178,0
+EXI.US,D,20090105,000000,30.4382,30.6608,30.0613,30.3631,37000.941332162,0
+EXI.US,D,20090106,000000,30.6084,30.7736,30.3799,30.7736,6878.1597952032,0
+EXI.US,D,20090107,000000,30.732,30.7419,29.9041,29.9041,7888.0483365624,0
+EXI.US,D,20090108,000000,29.4372,29.9614,29.4372,29.9614,4122.4479195824,0
+EXI.US,D,20090109,000000,30.1405,30.1405,29.0988,29.3936,5430.5517959776,0
+EXI.US,D,20090112,000000,29.2047,29.2047,28.4074,28.4074,2431.213155124,0
+EXI.US,D,20090113,000000,28.1799,28.1799,27.428,27.6437,8369.2364703832,0
+EXI.US,D,20090114,000000,27.6506,27.6506,26.4764,26.4764,16464.51919231,0
+EXI.US,D,20090115,000000,27.2005,27.2005,26.0995,26.977,18126.437872985,0
+EXI.US,D,20090116,000000,27.0363,27.2005,26.3587,27.0363,16482.715382244,0
+EXI.US,D,20090120,000000,26.8721,26.8721,25.6287,25.6475,22050.74950217,0
+EXI.US,D,20090121,000000,25.9511,26.6169,25.6712,26.6169,6644.6420243784,0
+EXI.US,D,20090122,000000,25.9581,26.3449,25.4961,26.1322,20319.07876008,0
+EXI.US,D,20090123,000000,25.6059,25.9927,25.23,25.7622,40645.233816246,0
+EXI.US,D,20090126,000000,25.9581,26.3132,25.6623,26.0659,21672.673111311,0
+EXI.US,D,20090127,000000,26.5506,26.6723,26.0659,26.6001,14271.878305214,0
+EXI.US,D,20090128,000000,27.25,27.5191,27.0591,27.25,21105.558525022,0
+EXI.US,D,20090129,000000,26.6485,26.6485,26.1876,26.3132,5132.3364609416,0
+EXI.US,D,20090130,000000,26.1559,26.33,25.5317,25.5822,8715.9749785776,0
+EXI.US,D,20090202,000000,25.0223,25.3922,25.0223,25.1944,22827.120272705,0
+EXI.US,D,20090203,000000,25.4743,25.9343,25.4743,25.8107,7951.7350013328,0
+EXI.US,D,20090204,000000,26.33,26.33,25.8621,25.877,9386.201307828,0
+EXI.US,D,20090205,000000,25.6287,26.4922,25.6217,26.3686,24501.16974667,0
+EXI.US,D,20090206,000000,26.2044,27.158,26.2044,27.1016,6950.9445549408,0
+EXI.US,D,20090209,000000,26.8365,27.5695,26.79,27.2322,12630.177613355,0
+EXI.US,D,20090210,000000,26.9226,27.0432,25.6386,25.8849,40946.481849604,0
+EXI.US,D,20090211,000000,26.2479,26.3587,25.9581,25.9581,5507.3801534784,0
+EXI.US,D,20090212,000000,25.5386,25.7207,25.047,25.5654,9899.7382237544,0
+EXI.US,D,20090213,000000,25.7543,26.3379,25.6623,26.0184,9504.4765424016,0
+EXI.US,D,20090217,000000,24.5623,24.7591,24.3219,24.3813,9046.5390957192,0
+EXI.US,D,20090218,000000,24.677,24.7037,24.2675,24.497,32696.531513235,0
+EXI.US,D,20090219,000000,24.7591,24.7591,24.1349,24.314,2409.9842668672,0
+EXI.US,D,20090220,000000,23.8313,24.0608,23.2219,23.7729,76064.117523555,0
+EXI.US,D,20090223,000000,23.575,23.575,22.4266,22.4355,15808.44545523,0
+EXI.US,D,20090224,000000,22.6561,23.3693,22.5156,23.306,5610.49189644,0
+EXI.US,D,20090225,000000,23.1576,23.2733,22.4503,22.7124,7853.6777555752,0
+EXI.US,D,20090226,000000,22.8282,23.0428,22.4503,22.4503,4739.0965784704,0
+EXI.US,D,20090227,000000,22.3039,22.5512,22.015,22.112,13802.820964683,0
+EXI.US,D,20090302,000000,22.0803,22.0803,20.8705,20.8705,38889.301487576,0
+EXI.US,D,20090303,000000,20.7825,21.4898,20.4887,20.6272,20829.582977684,0
+EXI.US,D,20090304,000000,20.8616,21.8034,20.643,21.3819,65103.945786402,0
+EXI.US,D,20090305,000000,21.0199,21.1999,20.4442,20.5421,29918.579849917,0
+EXI.US,D,20090306,000000,20.372,20.8329,20.0841,20.5104,17590.661169361,0
+EXI.US,D,20090309,000000,20.1899,20.6272,20.1899,20.2968,8082.141029196,0
+EXI.US,D,20090310,000000,20.5836,21.8924,20.5836,21.7945,6157.3884939128,0
+EXI.US,D,20090311,000000,22.3247,22.3336,21.6194,22.0724,8700.8114869656,0
+EXI.US,D,20090312,000000,21.741,22.6313,21.741,22.6234,5082.8023883424,0
+EXI.US,D,20090313,000000,22.2683,22.8697,22.1456,22.5334,7823.3507723512,0
+EXI.US,D,20090316,000000,22.7698,23.4929,22.7698,22.8875,13426.766372706,0
+EXI.US,D,20090317,000000,22.8035,23.3535,22.7213,23.2387,3930.3770258304,0
+EXI.US,D,20090318,000000,23.125,24.1171,22.843,23.7897,39398.794805739,0
+EXI.US,D,20090319,000000,24.3308,24.8145,23.8698,23.8698,30154.119419623,0
+EXI.US,D,20090320,000000,23.8313,23.8313,23.1803,23.5098,4804.8050421224,0
+EXI.US,D,20090323,000000,24.1498,24.866,24.1349,24.866,11818.425362393,0
+EXI.US,D,20090324,000000,24.6602,24.9491,24.4238,24.6869,33350.583451433,0
+EXI.US,D,20090325,000000,24.4307,25.0064,24.2586,24.2586,2407.9624679856,0
+EXI.US,D,20090326,000000,25.0223,25.5733,25.0064,25.5733,4375.1727797824,0
+EXI.US,D,20090327,000000,24.9323,25.1776,24.8986,24.8986,13491.463936917,0
+EXI.US,D,20090330,000000,23.9796,24.0113,23.5276,23.7076,24764.003601278,0
+EXI.US,D,20090331,000000,23.7729,24.5623,23.7729,24.2072,14493.26528275,0
+EXI.US,D,20090401,000000,23.9717,24.6335,23.9717,24.6335,9144.5963414768,0
+EXI.US,D,20090402,000000,24.7126,26.427,24.7126,25.9175,11630.398066404,0
+EXI.US,D,20090403,000000,26.0392,26.3864,25.9017,26.3864,17906.06179489,0
+EXI.US,D,20090406,000000,25.9175,26.0995,25.5901,26.0995,5136.3800587048,0
+EXI.US,D,20090407,000000,25.2617,25.6386,25.2369,25.2369,24362.67652328,0
+EXI.US,D,20090408,000000,25.5654,25.6801,25.2112,25.3853,7300.7157614576,0
+EXI.US,D,20090409,000000,25.8453,26.7316,25.8453,26.6812,6442.4621362184,0
+EXI.US,D,20090413,000000,26.3775,27.2164,26.3775,26.9601,3250.041702172,0
+EXI.US,D,20090414,000000,27.0947,27.0947,26.5358,26.5358,1887.3492559736,0
+EXI.US,D,20090415,000000,26.9948,26.9948,26.3775,26.7069,1377.8559378104,0
+EXI.US,D,20090416,000000,27.0363,27.6368,26.9295,27.5784,7071.241588396,0
+EXI.US,D,20090417,000000,27.6585,27.7337,27.3291,27.4627,46087.916405513,0
+EXI.US,D,20090420,000000,26.3775,26.3775,26.2044,26.2944,11832.577954564,0
+EXI.US,D,20090421,000000,26.8039,26.8365,26.4527,26.8365,1837.8151833744,0
+EXI.US,D,20090422,000000,26.7752,27.6506,26.7316,27.0759,4372.14008146,0
+EXI.US,D,20090423,000000,27.2243,27.3469,26.8118,27.1016,3304.6302719752,0
+EXI.US,D,20090424,000000,27.5458,28.171,27.5458,27.9701,3821.199886224,0
+EXI.US,D,20090427,000000,27.3558,28.0137,27.3558,27.4716,9981.6210784592,0
+EXI.US,D,20090428,000000,26.9859,27.437,26.9859,27.0106,4434.8158467896,0
+EXI.US,D,20090429,000000,27.711,28.1274,27.711,27.9879,3179.278741316,0
+EXI.US,D,20090430,000000,28.3431,28.5825,28.0948,28.1868,7365.4133256688,0
+EXI.US,D,20090501,000000,27.9504,28.5746,27.9504,28.351,2347.3085015376,0
+EXI.US,D,20090504,000000,28.5746,29.6142,28.5746,29.4372,11985.223770125,0
+EXI.US,D,20090505,000000,29.5499,29.5747,29.27,29.5747,4455.0338356056,0
+EXI.US,D,20090506,000000,30.0346,30.1484,29.6894,30.1484,8961.623542692,0
+EXI.US,D,20090507,000000,30.2899,30.4788,29.5104,29.63,9971.5120840512,0
+EXI.US,D,20090508,000000,29.8625,30.6173,29.821,30.461,3359.2188417784,0
+EXI.US,D,20090511,000000,30.1405,30.1405,29.5826,29.8793,15088.685053381,0
+EXI.US,D,20090512,000000,30.2246,30.2246,29.2472,29.7478,7484.6994596832,0
+EXI.US,D,20090513,000000,29.1532,29.1532,28.4311,28.4311,8327.7895933104,0
+EXI.US,D,20090514,000000,28.72,29.0899,28.439,28.8288,10929.84475393,0
+EXI.US,D,20090515,000000,29.0553,29.081,28.6636,28.6636,7595.8983981712,0
+EXI.US,D,20090518,000000,29.2215,29.543,29.081,29.543,6836.7129181304,0
+EXI.US,D,20090519,000000,29.911,30.2018,29.6073,29.9614,7603.9855936976,0
+EXI.US,D,20090520,000000,30.3472,30.7014,30.1929,30.1929,9697.5583355944,0
+EXI.US,D,20090521,000000,29.5677,29.5677,29.4589,29.4589,1574.9813287664,0
+EXI.US,D,20090522,000000,29.7715,29.8121,29.5005,29.6221,6584.9989573712,0
+EXI.US,D,20090526,000000,29.2789,30.2899,28.9505,30.1761,5333.5054496608,0
+EXI.US,D,20090527,000000,30.2968,30.2968,29.4925,29.5915,5803.5736896328,0
+EXI.US,D,20090528,000000,29.821,29.821,29.3936,29.7478,4225.559662544,0
+EXI.US,D,20090529,000000,29.9951,29.9951,29.7319,29.9268,3286.4340820408,0
+EXI.US,D,20090601,000000,30.644,31.5303,30.644,31.2692,11666.790446273,0
+EXI.US,D,20090602,000000,31.3592,31.7015,31.2692,31.5887,147941.08956332,0
+EXI.US,D,20090603,000000,31.2088,31.2088,30.5589,30.7162,25623.268125958,0
+EXI.US,D,20090604,000000,31.0535,31.3157,30.7419,31.285,7621.1708841912,0
+EXI.US,D,20090605,000000,31.5798,31.5798,30.4036,30.9546,28664.053643884,0
+EXI.US,D,20090608,000000,30.9388,30.9388,30.5035,30.6608,4885.6769973864,0
+EXI.US,D,20090609,000000,30.8666,31.2761,30.8666,30.9813,50022.337029106,0
+EXI.US,D,20090610,000000,31.6293,31.6293,30.732,31.0773,8801.9014310456,0
+EXI.US,D,20090611,000000,31.375,31.6372,31.375,31.3829,124570.10539146,0
+EXI.US,D,20090612,000000,31.3078,31.3078,30.9952,31.1623,4624.86494166,0
+EXI.US,D,20090615,000000,30.9052,30.921,30.185,30.3799,16426.105013559,0
+EXI.US,D,20090616,000000,30.6173,30.6173,29.8368,30.0188,6968.1298454344,0
+EXI.US,D,20090617,000000,29.9209,29.9209,29.3847,29.821,4160.8620983328,0
+EXI.US,D,20090618,000000,29.4025,29.7893,29.3214,29.6479,5470.9877736096,0
+EXI.US,D,20090619,000000,30.0752,30.0752,29.7052,29.8892,5141.4345559088,0
+EXI.US,D,20090622,000000,29.2047,29.2047,28.259,28.2906,8830.206615388,0
+EXI.US,D,20090623,000000,28.163,29.6667,27.4963,28.2768,2699.101506936,0
+EXI.US,D,20090624,000000,28.9079,29.18,28.6557,28.6784,3144.9081603288,0
+EXI.US,D,20090625,000000,28.6389,29.5005,28.629,29.172,26130.739645239,0
+EXI.US,D,20090626,000000,29.5005,29.5005,29.2215,29.362,3096.3849871704,0
+EXI.US,D,20090629,000000,29.6736,29.7151,29.4589,29.638,3924.3116291856,0
+EXI.US,D,20090630,000000,29.5262,29.5262,29.1394,29.2304,7659.5850629416,0
+EXI.US,D,20090701,000000,29.7151,29.8625,29.5747,29.7319,40134.729598642,0
+EXI.US,D,20090702,000000,29.1463,29.1463,28.5657,28.5657,14812.709506042,0
+EXI.US,D,20090706,000000,28.3658,28.3658,28.1868,28.2996,7352.2716329384,0
+EXI.US,D,20090707,000000,28.4311,28.4311,27.6754,27.6754,9422.5936876968,0
+EXI.US,D,20090708,000000,27.5834,27.6754,27.3202,27.5042,21026.70836864,0
+EXI.US,D,20090709,000000,28.0473,28.1462,27.7337,28.0404,95384.427636125,0
+EXI.US,D,20090710,000000,27.6012,27.9147,27.6012,27.8831,2061.2239597912,0
+EXI.US,D,20090713,000000,27.6101,28.4657,27.6101,28.4657,3034.7201212816,0
+EXI.US,D,20090714,000000,28.6705,28.7289,28.4826,28.7289,5110.096673244,0
+EXI.US,D,20090715,000000,29.2215,29.5974,29.2215,29.5974,9289.1549615112,0
+EXI.US,D,20090716,000000,29.638,30.0445,29.5915,30.0445,22100.28357477,0
+EXI.US,D,20090717,000000,29.9209,29.9209,29.723,29.8704,28625.639465134,0
+EXI.US,D,20090720,000000,30.2018,30.4511,30.1088,30.4303,25962.930338066,0
+EXI.US,D,20090721,000000,30.8339,30.8339,30.1761,30.5787,31093.245000126,0
+EXI.US,D,20090722,000000,30.461,30.8587,30.4036,30.7162,569534.67955008,0
+EXI.US,D,20090723,000000,30.6173,31.4067,30.6173,31.4067,410843.68533329,0
+EXI.US,D,20090724,000000,31.3899,31.4571,31.0377,31.4571,30288.56904525,0
+EXI.US,D,20090727,000000,31.3414,31.472,31.1999,31.4492,10637.694815538,0
+EXI.US,D,20090728,000000,31.1851,31.4898,31.0199,31.3414,9755.17960372,0
+EXI.US,D,20090729,000000,31.0872,31.101,30.9141,31.0624,6459.647426712,0
+EXI.US,D,20090730,000000,31.5887,32.0477,31.5887,31.7104,22737.150222474,0
+EXI.US,D,20090731,000000,31.9656,32.2861,31.7361,32.1634,12181.33826164,0
+EXI.US,D,20090803,000000,32.5987,32.8786,32.3791,32.8272,21358.283385222,0
+EXI.US,D,20090804,000000,32.6234,32.9251,32.5571,32.8885,23153.640792083,0
+EXI.US,D,20090805,000000,32.7807,32.8539,32.4078,32.7728,37455.846080522,0
+EXI.US,D,20090806,000000,32.8885,32.8885,32.477,32.7807,14502.363377717,0
+EXI.US,D,20090807,000000,32.9786,33.3297,32.1634,33.2061,8270.1683251848,0
+EXI.US,D,20090810,000000,33.0191,33.215,32.6313,32.7639,10783.264335014,0
+EXI.US,D,20090811,000000,32.7312,32.7312,32.3613,32.5265,10693.294284782,0
+EXI.US,D,20090812,000000,32.4167,33.2536,32.4167,33.0735,27154.78077877,0
+EXI.US,D,20090813,000000,33.4623,33.4939,33.0903,33.4207,78092.992701241,0
+EXI.US,D,20090814,000000,33.5028,33.5028,32.7728,33.0666,23087.932328431,0
+EXI.US,D,20090817,000000,32.2633,32.2633,31.7687,31.9656,59177.042364991,0
+EXI.US,D,20090818,000000,32.2376,32.4167,31.9814,32.3702,9785.506586944,0
+EXI.US,D,20090819,000000,32.1704,32.6155,31.9082,32.5908,148247.39209388,0
+EXI.US,D,20090820,000000,32.6155,32.9786,32.5809,32.8885,16317.938773394,0
+EXI.US,D,20090821,000000,33.3386,33.7571,33.3386,33.7145,45776.559377746,0
+EXI.US,D,20090824,000000,33.9707,34.0271,33.6008,33.6423,226210.9896667,0
+EXI.US,D,20090825,000000,34.0885,34.3981,34.0627,34.2655,73115.323854742,0
+EXI.US,D,20090826,000000,34.0113,34.0113,33.5919,33.7966,12345.10397105,0
+EXI.US,D,20090827,000000,33.856,33.9876,33.3792,33.9707,6185.6936782552,0
+EXI.US,D,20090828,000000,34.2754,34.2754,33.8491,34.0113,9006.1031180872,0
+EXI.US,D,20090831,000000,33.6601,33.6601,33.3614,33.5117,7392.7076105704,0
+EXI.US,D,20090901,000000,33.3149,33.6008,32.7055,32.7639,12264.232015786,0
+EXI.US,D,20090902,000000,32.6986,32.8272,32.5176,32.8272,16783.963415602,0
+EXI.US,D,20090903,000000,32.9687,33.026,32.7134,33.026,9491.3348496712,0
+EXI.US,D,20090904,000000,33.0903,33.6908,33.026,33.676,5684.2875556184,0
+EXI.US,D,20090908,000000,34.3555,34.3635,34.1359,34.2932,13455.071557048,0
+EXI.US,D,20090909,000000,34.5801,34.9412,34.4396,34.8274,54689.65974728,0
+EXI.US,D,20090910,000000,34.865,35.2864,34.6207,35.2765,16740.494739648,0
+EXI.US,D,20090911,000000,35.4249,35.5822,35.2528,35.3764,126503.95602171,0
+EXI.US,D,20090914,000000,34.9332,35.4496,34.8986,35.3586,14988.606008742,0
+EXI.US,D,20090915,000000,35.4496,35.9017,35.3418,35.8206,25747.608757176,0
+EXI.US,D,20090916,000000,36.2479,36.4369,35.9363,36.3221,39588.84390061,0
+EXI.US,D,20090917,000000,36.2647,36.7405,36.0728,36.2964,38590.075253099,0
+EXI.US,D,20090918,000000,36.5516,36.5516,36.2806,36.4289,41715.776324053,0
+EXI.US,D,20090921,000000,35.9492,38.5894,35.7276,36.0649,44112.61889819,0
+EXI.US,D,20090922,000000,36.6001,36.6001,36.2964,36.4843,15545.611600622,0
+EXI.US,D,20090923,000000,36.5684,36.7495,36.2806,36.2806,25938.668751487,0
+EXI.US,D,20090924,000000,36.4616,39.1879,35.415,35.4941,123930.20604544,0
+EXI.US,D,20090925,000000,35.5327,35.6297,34.9886,35.2864,281455.63320698,0
+EXI.US,D,20090928,000000,35.2864,35.78,35.2864,35.6712,4267.0065396168,0
+EXI.US,D,20090929,000000,35.7118,35.78,35.4081,35.5555,29640.582503697,0
+EXI.US,D,20090930,000000,35.8601,35.8601,35.0658,35.4941,29684.051179651,0
+EXI.US,D,20091001,000000,35.3586,35.3586,34.3635,34.4634,19312.222917043,0
+EXI.US,D,20091002,000000,33.676,34.1617,33.676,33.9312,12076.204719797,0
+EXI.US,D,20091005,000000,34.2022,34.59,34.0716,34.5385,13669.382238498,0
+EXI.US,D,20091006,000000,34.8739,35.2864,34.8027,34.9501,31393.482134044,0
+EXI.US,D,20091007,000000,35.0064,35.1707,34.8274,35.0955,38729.57937593,0
+EXI.US,D,20091008,000000,35.3586,37.1105,35.3507,35.6969,29075.48971629,0
+EXI.US,D,20091009,000000,35.6485,35.6969,35.4941,35.6217,50638.985687994,0
+EXI.US,D,20091012,000000,36.0906,36.0906,35.6811,35.7711,11893.231921012,0
+EXI.US,D,20091013,000000,35.8275,35.8275,35.5733,35.7958,23669.199506891,0
+EXI.US,D,20091014,000000,36.4843,36.793,36.336,36.7584,35310.717467144,0
+EXI.US,D,20091015,000000,36.6673,36.7663,36.5427,36.7584,48058.159415632,0
+EXI.US,D,20091016,000000,36.1579,36.4616,35.9591,36.3538,21798.02464197,0
+EXI.US,D,20091019,000000,36.609,36.9067,36.3854,36.8296,19142.391810989,0
+EXI.US,D,20091020,000000,36.8385,36.8385,36.1737,36.5002,49895.974599006,0
+EXI.US,D,20091021,000000,36.4289,36.7969,36.2647,36.2647,40839.326508879,0
+EXI.US,D,20091022,000000,36.2578,36.6189,35.8127,36.518,38494.039806223,0
+EXI.US,D,20091023,000000,36.4843,36.5091,35.7454,35.9284,16821.366694912,0
+EXI.US,D,20091026,000000,36.0728,36.4289,35.3586,35.4941,18511.59055993,0
+EXI.US,D,20091027,000000,35.5891,35.5891,35.0302,35.0806,137420.65908291,0
+EXI.US,D,20091028,000000,34.865,34.865,34.1033,34.1765,36416.641455379,0
+EXI.US,D,20091029,000000,34.685,35.137,34.5296,35.0876,26975.851577748,0
+EXI.US,D,20091030,000000,34.9412,34.9412,33.9223,33.9965,52933.72741861,0
+EXI.US,D,20091102,000000,34.2022,34.5722,33.6908,34.1439,21957.746753617,0
+EXI.US,D,20091103,000000,34.218,34.3635,33.9144,34.2586,37447.758884995,0
+EXI.US,D,20091104,000000,34.8373,35.0302,34.5623,34.6048,28142.429532431,0
+EXI.US,D,20091105,000000,34.96,35.3418,34.8828,35.3418,29501.078380866,0
+EXI.US,D,20091106,000000,35.0955,35.5654,35.0955,35.5495,6548.6065775024,0
+EXI.US,D,20091109,000000,36.1668,36.5753,36.0906,36.4843,18865.40536421,0
+EXI.US,D,20091110,000000,36.2875,36.4458,36.0906,36.3696,14100.025400278,0
+EXI.US,D,20091111,000000,36.6268,36.699,36.336,36.518,12914.24035622,0
+EXI.US,D,20091112,000000,36.336,36.4843,35.9284,35.9284,35600.845606654,0
+EXI.US,D,20091113,000000,36.1411,36.4774,35.9591,36.2647,15217.069282362,0
+EXI.US,D,20091116,000000,36.9206,37.2183,36.6268,37.068,24510.267841637,0
+EXI.US,D,20091117,000000,36.8029,36.881,36.4705,36.881,19561.915078921,0
+EXI.US,D,20091118,000000,36.9305,36.9305,36.5585,36.8128,27936.206046508,0
+EXI.US,D,20091119,000000,36.3854,36.3854,35.78,36.1579,26048.856790534,0
+EXI.US,D,20091120,000000,35.7038,36.0501,35.7038,35.9937,6432.3531418104,0
+EXI.US,D,20091123,000000,36.6426,36.8296,36.5091,36.5912,6208.9443653936,0
+EXI.US,D,20091124,000000,36.3459,36.5091,36.0827,36.3132,32638.91024511,0
+EXI.US,D,20091125,000000,36.609,36.8207,36.4022,36.8207,15346.464410785,0
+EXI.US,D,20091127,000000,36.0016,36.1826,35.3418,35.9858,12372.398255951,0
+EXI.US,D,20091130,000000,36.0422,36.151,35.6386,35.9116,43236.169083016,0
+EXI.US,D,20091201,000000,36.5843,36.978,36.5753,36.9384,44029.725144044,0
+EXI.US,D,20091202,000000,36.978,37.0126,36.6733,36.8474,7747.5333142912,0
+EXI.US,D,20091203,000000,37.1204,37.2322,36.6268,36.7584,57540.396170336,0
+EXI.US,D,20091204,000000,37.4132,37.4538,36.7307,36.9948,14704.543265877,0
+EXI.US,D,20091207,000000,37.0591,37.1817,36.881,36.978,28538.702113225,0
+EXI.US,D,20091208,000000,36.609,36.6921,36.3696,36.4774,29648.669699223,0
+EXI.US,D,20091209,000000,36.241,36.3459,36.0016,36.3459,19027.149274738,0
+EXI.US,D,20091210,000000,36.3696,36.6822,36.2964,36.336,28972.377973328,0
+EXI.US,D,20091211,000000,36.5684,36.8029,36.5516,36.7405,20073.430195966,0
+EXI.US,D,20091214,000000,37.1105,37.1105,36.8563,37.0858,21978.975641874,0
+EXI.US,D,20091215,000000,36.9631,36.9631,36.6505,36.8207,20847.779167618,0
+EXI.US,D,20091216,000000,37.1283,37.1283,36.8029,36.8652,19108.021230002,0
+EXI.US,D,20091217,000000,36.7129,36.7129,36.336,36.3854,16306.818879545,0
+EXI.US,D,20091218,000000,36.6921,36.6921,36.0244,36.2311,25355.379774146,0
+EXI.US,D,20091221,000000,36.1737,36.5259,36.1737,36.2054,21156.103497062,0
+EXI.US,D,20091222,000000,36.2311,36.6189,36.2311,36.3459,34768.875366875,0
+EXI.US,D,20091223,000000,36.609,36.6189,36.421,36.5843,13436.875367114,0
+EXI.US,D,20091224,000000,36.9067,36.9067,36.5091,36.8029,10142.354089546,0
+EXI.US,D,20091228,000000,36.6921,36.9384,36.6673,36.8721,11597.038384858,0
+EXI.US,D,20091229,000000,36.9463,37.1738,36.8652,36.9305,11826.512557919,0
+EXI.US,D,20091230,000000,36.6001,36.7762,36.6001,36.6584,10040.253246026,0
+EXI.US,D,20091231,000000,36.6733,36.7129,36.4913,36.4913,13490.453037476,0
+EXI.US,D,20100104,000000,36.978,37.3826,36.8296,37.3736,31173.10605595,0
+EXI.US,D,20100105,000000,37.3736,37.5299,37.2836,37.4389,20647.62107834,0
+EXI.US,D,20100106,000000,37.4132,37.6665,37.4132,37.524,22967.635294976,0
+EXI.US,D,20100107,000000,37.2906,37.8158,37.2906,37.8,24053.341294395,0
+EXI.US,D,20100108,000000,37.8,38.3421,37.8,38.26,47622.461756647,0
+EXI.US,D,20100111,000000,38.8515,38.8515,38.4005,38.7398,22590.569803558,0
+EXI.US,D,20100112,000000,38.5469,38.5548,38.2194,38.3925,79198.916689476,0
+EXI.US,D,20100113,000000,38.5805,38.6952,38.2689,38.6309,19090.835939508,0
+EXI.US,D,20100114,000000,38.7625,38.8357,38.4746,38.7942,23839.030612946,0
+EXI.US,D,20100115,000000,38.622,38.622,38.0879,38.3243,61627.46260949,0
+EXI.US,D,20100119,000000,38.2956,38.5647,38.171,38.5469,58845.467348409,0
+EXI.US,D,20100120,000000,38.0384,38.0968,37.4063,37.7515,53091.427731375,0
+EXI.US,D,20100121,000000,37.7515,37.8079,36.8563,36.978,98249.316651352,0
+EXI.US,D,20100122,000000,36.8721,37.1016,36.2578,36.2578,86845.360059687,0
+EXI.US,D,20100125,000000,36.8029,37.1204,36.5843,36.6001,91470.225001347,0
+EXI.US,D,20100126,000000,36.2647,36.8889,36.2311,36.5427,22197.329921086,0
+EXI.US,D,20100127,000000,36.2806,36.6268,36.1826,36.5843,91620.849018026,0
+EXI.US,D,20100128,000000,36.5259,36.7069,35.8275,36.0649,92065.644771978,0
+EXI.US,D,20100129,000000,36.0995,36.3132,35.6217,35.6643,21342.10899417,0
+EXI.US,D,20100201,000000,36.1579,36.2123,35.5555,36.0649,136866.68618935,0
+EXI.US,D,20100202,000000,36.518,37.0363,36.4843,36.9691,55045.496350442,0
+EXI.US,D,20100203,000000,36.8988,37.1204,36.7069,36.9067,53289.564021772,0
+EXI.US,D,20100204,000000,36.1342,36.2647,35.5891,35.6297,29555.66695067,0
+EXI.US,D,20100205,000000,35.3121,35.4328,34.5217,35.1637,39225.931001362,0
+EXI.US,D,20100208,000000,35.3685,35.3853,34.8828,34.9332,64427.654060506,0
+EXI.US,D,20100209,000000,35.2528,35.9284,35.1707,35.6643,51777.258458335,0
+EXI.US,D,20100210,000000,35.6811,35.6811,35.3339,35.3764,9007.114017528,0
+EXI.US,D,20100211,000000,35.5822,35.968,35.2122,35.9363,8404.6179508112,0
+EXI.US,D,20100212,000000,35.1954,35.6485,35.1954,35.6217,10732.719362974,0
+EXI.US,D,20100216,000000,36.0827,36.3627,35.7622,36.3221,25723.347170597,0
+EXI.US,D,20100217,000000,36.6673,36.6673,36.4121,36.5427,13787.657473071,0
+EXI.US,D,20100218,000000,36.609,36.9631,36.609,36.9463,30909.261301901,0
+EXI.US,D,20100219,000000,36.6347,36.9542,36.4843,36.8721,23929.000663177,0
+EXI.US,D,20100222,000000,37.2263,37.2263,36.8128,36.9384,10007.90446392,0
+EXI.US,D,20100223,000000,36.6426,36.9542,36.4289,36.5843,26205.546203858,0
+EXI.US,D,20100224,000000,36.609,36.9137,36.328,36.7584,26758.508197976,0
+EXI.US,D,20100225,000000,35.9591,36.5684,35.9591,36.5684,13802.820964683,0
+EXI.US,D,20100226,000000,36.6822,36.9305,36.518,36.8652,49005.372191662,0
+EXI.US,D,20100301,000000,37.0858,37.2757,37.0126,37.1738,123237.73992849,0
+EXI.US,D,20100302,000000,37.3915,37.4953,37.3143,37.3143,15273.679651047,0
+EXI.US,D,20100303,000000,37.5141,37.9741,37.5141,37.7189,15812.489052994,0
+EXI.US,D,20100304,000000,37.8762,37.8762,37.5299,37.6932,39661.628660347,0
+EXI.US,D,20100305,000000,38.0137,38.3925,37.8237,38.35,25012.684863714,0
+EXI.US,D,20100308,000000,38.5162,38.5162,38.1858,38.2956,68971.647046902,0
+EXI.US,D,20100309,000000,38.0968,38.4915,38.0552,38.3846,21590.790256606,0
+EXI.US,D,20100310,000000,38.5231,38.6161,38.3332,38.5389,7792.0128896864,0
+EXI.US,D,20100311,000000,38.4994,38.6715,38.3243,38.5716,36348.911192846,0
+EXI.US,D,20100312,000000,39.0158,39.0158,38.7299,39.0078,37405.301108482,0
+EXI.US,D,20100315,000000,38.8832,38.9524,38.5894,38.902,25080.415126248,0
+EXI.US,D,20100316,000000,39.1394,39.4283,38.9455,39.4283,87486.270305154,0
+EXI.US,D,20100317,000000,39.4283,39.6409,38.6309,39.5351,109488.49663417,0
+EXI.US,D,20100318,000000,39.3293,39.6152,39.3293,39.6083,46971.442516772,0
+EXI.US,D,20100319,000000,39.7379,39.7379,39.1968,39.3867,12693.864278126,0
+EXI.US,D,20100322,000000,39.0662,39.5766,38.9455,39.5064,16666.69908047,0
+EXI.US,D,20100323,000000,39.6409,39.9436,39.3867,39.9436,39823.372570875,0
+EXI.US,D,20100324,000000,39.5925,39.6835,39.3036,39.4025,54621.929484746,0
+EXI.US,D,20100325,000000,39.7468,39.8309,39.4025,39.4025,19546.751587309,0
+EXI.US,D,20100326,000000,39.7013,39.7972,39.4372,39.544,15036.118282459,0
+EXI.US,D,20100329,000000,39.8873,39.9605,39.6241,39.8457,17953.574068608,0
+EXI.US,D,20100330,000000,39.9051,40.1662,39.7468,39.9298,22948.428205601,0
+EXI.US,D,20100331,000000,39.9525,40.0712,39.7468,39.814,19783.302056456,0
+EXI.US,D,20100401,000000,40.0366,40.4442,40.0366,40.3888,90838.412850847,0
+EXI.US,D,20100405,000000,40.4788,40.6776,40.371,40.6252,30027.756989523,0
+EXI.US,D,20100406,000000,40.4224,40.5936,40.281,40.5866,51484.097620503,0
+EXI.US,D,20100407,000000,40.4788,40.4788,40.1009,40.2651,97696.354657234,0
+EXI.US,D,20100408,000000,40.1088,40.4135,39.9298,40.3967,44164.17476967,0
+EXI.US,D,20100409,000000,40.5025,40.7251,40.3631,40.7172,31793.798312601,0
+EXI.US,D,20100412,000000,40.5936,40.9329,40.5936,40.7508,52757.830915911,0
+EXI.US,D,20100413,000000,40.8092,40.8972,40.5461,40.8587,29397.966637905,0
+EXI.US,D,20100414,000000,41.0298,41.375,40.8656,41.375,52129.051463734,0
+EXI.US,D,20100415,000000,41.3186,41.6154,41.3008,41.5966,63372.275044311,0
+EXI.US,D,20100416,000000,41.4552,41.5392,40.5708,40.8339,50385.249928354,0
+EXI.US,D,20100419,000000,40.5273,40.6915,40.2552,40.6915,27361.004264693,0
+EXI.US,D,20100420,000000,41.0892,41.1861,40.9566,41.1347,42480.016301298,0
+EXI.US,D,20100421,000000,41.0367,41.2009,40.8814,41.194,28109.069850885,0
+EXI.US,D,20100422,000000,40.7588,41.1347,40.4293,41.0892,42457.7765136,0
+EXI.US,D,20100423,000000,40.9635,41.4898,40.924,41.4482,16998.274097052,0
+EXI.US,D,20100426,000000,41.7391,41.8429,41.5244,41.6698,24126.126054133,0
+EXI.US,D,20100427,000000,41.4403,41.5541,40.2651,40.2651,30829.400246078,0
+EXI.US,D,20100428,000000,40.6173,40.6173,39.9436,40.4224,27403.462041206,0
+EXI.US,D,20100429,000000,40.8814,41.2356,40.8814,41.2187,27397.396644562,0
+EXI.US,D,20100430,000000,41.3919,41.3919,40.555,40.643,81609.911855784,0
+EXI.US,D,20100503,000000,40.8339,41.1624,40.8151,41.0892,94611.089563913,0
+EXI.US,D,20100504,000000,40.4066,40.4135,39.3036,39.6014,41243.686285199,0
+EXI.US,D,20100505,000000,38.8763,39.272,38.6161,38.8021,90871.772532394,0
+EXI.US,D,20100506,000000,38.8021,38.9356,36.1579,38.4588,71640.421570614,0
+EXI.US,D,20100507,000000,37.8683,38.2956,36.1173,36.9067,77533.965310478,0
+EXI.US,D,20100510,000000,39.3946,39.5351,37.7278,39.082,80723.353046202,0
+EXI.US,D,20100511,000000,39.4747,39.4747,37.9909,38.9673,39539.30982801,0
+EXI.US,D,20100512,000000,39.5529,39.8457,39.362,39.821,32697.542412676,0
+EXI.US,D,20100513,000000,39.7715,39.7715,39.2225,39.3036,41882.574731785,0
+EXI.US,D,20100514,000000,38.9524,38.9524,37.896,38.2095,72800.934128653,0
+EXI.US,D,20100517,000000,38.4005,38.4005,37.3657,38.0641,9269.947872136,0
+EXI.US,D,20100518,000000,38.5894,38.6715,37.3568,37.6219,57960.930337709,0
+EXI.US,D,20100519,000000,37.4389,37.6219,36.699,37.2005,44765.659936946,0
+EXI.US,D,20100520,000000,36.0342,36.4705,35.5822,35.599,104249.0048325,0
+EXI.US,D,20100521,000000,35.1875,36.4843,35.0806,36.421,79219.134678292,0
+EXI.US,D,20100524,000000,36.1342,36.1668,35.69,35.6969,18792.620604472,0
+EXI.US,D,20100525,000000,34.8828,35.4842,34.2754,35.4842,38884.246990372,0
+EXI.US,D,20100526,000000,35.7038,36.2736,35.3764,35.508,82067.849302466,0
+EXI.US,D,20100527,000000,36.6426,36.793,36.3627,36.699,108284.51540017,0
+EXI.US,D,20100528,000000,37.0591,37.0591,36.151,36.3943,11453.490664264,0
+EXI.US,D,20100601,000000,36.0728,36.7307,35.7375,35.7622,99890.00644377,0
+EXI.US,D,20100602,000000,35.7375,36.7218,35.7375,36.7218,35641.281584286,0
+EXI.US,D,20100603,000000,36.9542,36.9948,36.3696,36.699,26216.666097707,0
+EXI.US,D,20100604,000000,36.0728,36.0728,35.0747,35.0747,20176.541938927,0
+EXI.US,D,20100607,000000,35.1459,35.1459,34.3981,34.3981,48677.840772842,0
+EXI.US,D,20100608,000000,34.4396,34.8581,34.218,34.8274,12233.905032562,0
+EXI.US,D,20100609,000000,35.2706,35.599,34.7127,34.8581,58335.974030246,0
+EXI.US,D,20100610,000000,35.7543,36.336,35.7543,36.3132,18583.364420226,0
+EXI.US,D,20100611,000000,35.9017,36.3132,35.8671,36.3132,11876.046630518,0
+EXI.US,D,20100614,000000,36.7969,37.1501,36.5259,36.5259,16869.88986807,0
+EXI.US,D,20100615,000000,36.9631,37.6378,36.9137,37.5616,138796.49322184,0
+EXI.US,D,20100616,000000,37.2005,37.6219,37.2005,37.43,18657.160079405,0
+EXI.US,D,20100617,000000,37.8237,37.8762,37.2836,37.6843,16369.494644874,0
+EXI.US,D,20100618,000000,37.5141,37.711,37.5141,37.6843,9916.923514248,0
+EXI.US,D,20100621,000000,38.1037,38.2095,37.3984,37.5962,42825.743910051,0
+EXI.US,D,20100622,000000,37.6051,37.6051,36.6733,36.7069,38506.170599513,0
+EXI.US,D,20100623,000000,36.8474,36.8474,36.421,36.6673,12071.150222593,0
+EXI.US,D,20100624,000000,36.6001,36.6001,36.0422,36.1173,26813.096767779,0
+EXI.US,D,20100625,000000,36.4913,36.4913,35.8948,36.2123,18621.778598977,0
+EXI.US,D,20100628,000000,36.4774,36.4913,36.0342,36.0827,11322.07373696,0
+EXI.US,D,20100629,000000,35.5001,35.5001,34.5049,34.5534,23664.145009687,0
+EXI.US,D,20100630,000000,34.6098,35.0341,34.3674,34.4535,26112.543455305,0
+EXI.US,D,20100701,000000,34.6355,34.8096,34.0954,34.6118,33294.983982189,0
+EXI.US,D,20100702,000000,34.7591,34.865,34.0954,34.3081,66205.826176874,0
+EXI.US,D,20100706,000000,35.0658,35.3032,34.5217,34.7522,121014.77205817,0
+EXI.US,D,20100707,000000,34.9501,35.7622,34.8739,35.7622,20396.918017022,0
+EXI.US,D,20100708,000000,35.9937,36.1411,35.78,36.1342,17047.808169651,0
+EXI.US,D,20100709,000000,36.0501,36.3459,36.0501,36.3459,9468.0841625328,0
+EXI.US,D,20100712,000000,36.1173,36.336,35.8948,36.2123,23699.526490115,0
+EXI.US,D,20100713,000000,36.6822,36.9384,36.6822,36.7584,177943.57406682,0
+EXI.US,D,20100714,000000,36.9067,37.0274,36.6505,36.9859,344762.19978764,0
+EXI.US,D,20100715,000000,37.0274,37.0274,36.4843,36.9631,120916.71481241,0
+EXI.US,D,20100716,000000,36.6268,36.6268,35.7869,35.7958,16856.74817534,0
+EXI.US,D,20100719,000000,36.1411,36.1411,35.6643,35.9363,48879.009761562,0
+EXI.US,D,20100720,000000,35.3942,36.3053,35.3942,36.2875,39269.399677317,0
+EXI.US,D,20100721,000000,36.5259,36.5259,35.7958,35.9492,31218.596530786,0
+EXI.US,D,20100722,000000,36.7969,37.34,36.7663,37.1916,47690.192019181,0
+EXI.US,D,20100723,000000,37.3232,37.9217,37.2263,37.8584,15190.785896902,0
+EXI.US,D,20100726,000000,38.0879,38.4074,37.891,38.3846,112571.73992861,0
+EXI.US,D,20100727,000000,38.5894,38.5894,37.9978,38.1126,117736.42517165,0
+EXI.US,D,20100728,000000,38.0473,38.0473,37.8683,37.9909,26001.344516817,0
+EXI.US,D,20100729,000000,38.26,38.4074,37.7921,38.0552,113117.62562664,0
+EXI.US,D,20100730,000000,37.4389,38.1452,37.4389,38.072,87084.943227157,0
+EXI.US,D,20100802,000000,38.5162,39.0573,38.5073,39.0078,100450.04473397,0
+EXI.US,D,20100803,000000,38.991,38.9989,38.6636,38.9119,13106.311249972,0
+EXI.US,D,20100804,000000,38.7773,39.0662,38.7773,38.9277,65037.226423309,0
+EXI.US,D,20100805,000000,38.9673,39.0741,38.902,39.0662,17811.037247455,0
+EXI.US,D,20100806,000000,38.9277,39.1572,38.5548,38.9673,80697.069660742,0
+EXI.US,D,20100809,000000,39.082,39.2947,39.0415,39.2947,19933.926073135,0
+EXI.US,D,20100810,000000,38.6952,38.9188,38.4005,38.8357,4744.1510756744,0
+EXI.US,D,20100811,000000,37.9138,37.9138,37.1649,37.1649,22358.062932174,0
+EXI.US,D,20100812,000000,36.6733,37.0274,36.6505,36.9631,15234.254572856,0
+EXI.US,D,20100813,000000,36.9206,37.0274,36.8029,36.8563,8168.067481664,0
+EXI.US,D,20100816,000000,36.6673,37.1016,36.4913,36.9463,43701.182825784,0
+EXI.US,D,20100817,000000,37.3826,37.8584,37.2995,37.5616,8184.2418727168,0
+EXI.US,D,20100818,000000,37.6051,37.8158,37.3657,37.711,15479.90313697,0
+EXI.US,D,20100819,000000,37.7189,37.7189,36.8128,36.9691,5406.2902093984,0
+EXI.US,D,20100820,000000,36.7405,36.7405,36.3053,36.5348,6602.1842478648,0
+EXI.US,D,20100823,000000,36.7584,36.8721,36.1876,36.1965,15004.780399794,0
+EXI.US,D,20100824,000000,35.7622,35.7622,35.3339,35.5149,21240.008150649,0
+EXI.US,D,20100825,000000,35.2201,35.5555,35.0064,35.5555,74752.980948838,0
+EXI.US,D,20100826,000000,35.78,35.9858,35.4763,35.5149,9284.1004643072,0
+EXI.US,D,20100827,000000,35.8423,36.241,35.4674,36.241,8059.9012414984,0
+EXI.US,D,20100830,000000,36.1253,36.1253,35.6564,35.6564,9533.7926261848,0
+EXI.US,D,20100831,000000,35.508,35.8601,35.508,35.6297,11792.141976932,0
+EXI.US,D,20100901,000000,36.4705,37.1016,36.3854,37.1016,18209.33162713,0
+EXI.US,D,20100902,000000,37.2183,37.5141,37.0947,37.4627,96689.498814198,0
+EXI.US,D,20100903,000000,37.9652,38.1037,37.7011,37.8683,38049.244052271,0
+EXI.US,D,20100907,000000,37.8505,37.8505,37.4538,37.524,8403.6070513704,0
+EXI.US,D,20100908,000000,37.7832,38.0552,37.7278,37.8683,4996.8759358744,0
+EXI.US,D,20100909,000000,38.4153,38.4153,37.8326,38.0473,15189.774997461,0
+EXI.US,D,20100910,000000,38.2095,38.2095,37.9296,38.1522,12009.485356704,0
+EXI.US,D,20100913,000000,38.5894,38.7398,38.5894,38.6636,7811.2199790616,0
+EXI.US,D,20100914,000000,38.531,38.8931,38.44,38.7121,6945.8900577368,0
+EXI.US,D,20100915,000000,38.4915,38.7299,38.4005,38.6794,5394.1594161088,0
+EXI.US,D,20100916,000000,38.5469,38.7447,38.531,38.7447,35467.406880468,0
+EXI.US,D,20100917,000000,38.8674,38.9841,38.6062,38.811,12578.621741874,0
+EXI.US,D,20100920,000000,39.0247,39.5064,38.8604,39.3946,10287.923609022,0
+EXI.US,D,20100921,000000,39.5766,39.6568,39.3946,39.5252,12448.215714011,0
+EXI.US,D,20100922,000000,39.723,39.723,39.2789,39.3867,53618.106340032,0
+EXI.US,D,20100923,000000,38.9119,39.2225,38.7032,38.7942,173184.25949953,0
+EXI.US,D,20100924,000000,39.6657,40.0277,39.632,39.9842,20262.468391395,0
+EXI.US,D,20100927,000000,39.914,40.184,39.7468,39.7972,33281.842289458,0
+EXI.US,D,20100928,000000,39.9842,40.1425,39.5064,40.1425,7601.963794816,0
+EXI.US,D,20100929,000000,40.0366,40.3492,40.0366,40.0792,42752.959150314,0
+EXI.US,D,20100930,000000,40.4788,40.6687,39.8536,40.0712,63590.629323524,0
+EXI.US,D,20101001,000000,40.3799,40.3799,39.9525,40.0712,42333.435882382,0
+EXI.US,D,20101004,000000,39.914,40.0277,39.3788,39.5163,10458.765614517,0
+EXI.US,D,20101005,000000,40.2998,40.7756,40.2899,40.6687,6435.3858401328,0
+EXI.US,D,20101006,000000,40.9061,41.1347,40.7588,41.0298,41846.182351916,0
+EXI.US,D,20101007,000000,41.2929,41.2929,40.7172,40.924,6607.2387450688,0
+EXI.US,D,20101008,000000,40.9329,41.3315,40.9329,41.2009,38672.969007245,0
+EXI.US,D,20101011,000000,41.2929,41.3493,41.0367,41.1436,13318.60013254,0
+EXI.US,D,20101012,000000,41.1258,41.3829,40.6776,41.3088,24109.95166308,0
+EXI.US,D,20101013,000000,41.747,42.0635,41.654,41.8429,36455.05563413,0
+EXI.US,D,20101014,000000,41.9419,42.1555,41.6154,41.8845,46461.949198609,0
+EXI.US,D,20101015,000000,41.9339,42.0724,41.4898,41.564,39176.396928763,0
+EXI.US,D,20101018,000000,41.4829,41.7687,41.4651,41.6471,22192.275423882,0
+EXI.US,D,20101019,000000,41.0456,41.2761,40.6608,40.8587,57436.273527934,0
+EXI.US,D,20101020,000000,41.1713,41.7687,41.1713,41.654,8192.3290682432,0
+EXI.US,D,20101021,000000,41.8004,42.1476,41.6233,41.8429,23209.240261327,0
+EXI.US,D,20101022,000000,41.9171,41.9893,41.7569,41.8696,14226.387830378,0
+EXI.US,D,20101025,000000,42.2643,42.4048,41.9419,41.9419,12076.204719797,0
+EXI.US,D,20101026,000000,41.6619,41.7767,41.3404,41.6946,10401.144346391,0
+EXI.US,D,20101027,000000,41.0892,41.3186,40.9635,41.3008,25683.922092406,0
+EXI.US,D,20101028,000000,41.4176,41.6233,41.1624,41.3829,13462.147853134,0
+EXI.US,D,20101029,000000,41.289,41.3226,41.1811,41.2969,17276.271443272,0
+EXI.US,D,20101101,000000,41.3315,41.7114,41.2613,41.3008,7466.5032697488,0
+EXI.US,D,20101102,000000,41.8162,41.8251,41.7044,41.7767,6053.2658515104,0
+EXI.US,D,20101103,000000,41.7391,41.833,41.2761,41.6698,51186.893184908,0
+EXI.US,D,20101104,000000,42.575,42.7708,42.5018,42.7451,22805.891384448,0
+EXI.US,D,20101105,000000,42.8302,42.9608,42.6719,42.8895,50661.225475692,0
+EXI.US,D,20101108,000000,42.7253,42.8361,42.5097,42.6897,21925.397971511,0
+EXI.US,D,20101109,000000,42.8628,43.119,42.3108,42.3108,42527.528575015,0
+EXI.US,D,20101110,000000,42.4849,42.5156,42.0497,42.4493,21895.070988287,0
+EXI.US,D,20101111,000000,42.1892,42.1892,41.9082,42.0813,7394.729409452,0
+EXI.US,D,20101112,000000,42.0339,42.0339,41.4987,41.7391,7651.4978674152,0
+EXI.US,D,20101115,000000,41.9419,42.0556,41.8162,41.8162,8151.8930906112,0
+EXI.US,D,20101116,000000,41.4898,41.4898,40.6519,40.824,68593.570656043,0
+EXI.US,D,20101117,000000,41.0634,41.0892,40.8814,40.9566,23572.153160574,0
+EXI.US,D,20101118,000000,41.6055,42.0071,41.6055,41.8776,11703.182826142,0
+EXI.US,D,20101119,000000,41.8696,42.0883,41.6698,42.0418,14453.840204558,0
+EXI.US,D,20101122,000000,41.9339,42.0556,41.4898,41.9992,15517.30641628,0
+EXI.US,D,20101123,000000,41.3661,41.3661,40.9329,41.0892,20935.727418968,0
+EXI.US,D,20101124,000000,41.3582,41.8617,41.3582,41.8518,8766.5199506176,0
+EXI.US,D,20101126,000000,41.5541,41.6154,41.3315,41.5076,8243.884939724,0
+EXI.US,D,20101129,000000,41.1109,41.4482,40.8656,41.4255,9943.2068997088,0
+EXI.US,D,20101130,000000,40.8003,41.3186,40.8003,41.1436,10258.607525238,0
+EXI.US,D,20101201,000000,41.9003,42.3019,41.9003,42.2564,17517.876409623,0
+EXI.US,D,20101202,000000,42.4187,43.0923,42.3969,42.9608,16950.761823334,0
+EXI.US,D,20101203,000000,42.9429,43.3871,42.8806,43.3584,16096.551795858,0
+EXI.US,D,20101206,000000,43.0923,43.3317,43.0755,43.2476,55825.910718739,0
+EXI.US,D,20101207,000000,43.8471,43.8471,43.3149,43.396,28232.399582662,0
+EXI.US,D,20101208,000000,43.2822,43.4435,43.0923,43.3713,29920.601648798,0
+EXI.US,D,20101209,000000,43.3584,43.3584,43.119,43.3218,67125.744668002,0
+EXI.US,D,20101210,000000,43.3317,43.6166,43.1813,43.5879,6446.5057339816,0
+EXI.US,D,20101213,000000,43.8303,44.0044,43.7264,43.8471,10463.820111721,0
+EXI.US,D,20101214,000000,43.9391,44.2032,43.8471,44.0044,19174.740593094,0
+EXI.US,D,20101215,000000,43.8075,44.0944,43.5533,43.7412,8693.73519088,0
+EXI.US,D,20101216,000000,43.6166,44.0865,43.5622,44.037,49230.80276696,0
+EXI.US,D,20101217,000000,43.9203,43.9203,43.6344,43.8075,30870.84712315,0
+EXI.US,D,20101220,000000,43.7838,43.8392,43.4376,43.6087,14436.654914065,0
+EXI.US,D,20101221,000000,43.8975,43.9638,43.8303,43.9391,20592.021609096,0
+EXI.US,D,20101222,000000,44.0044,44.0044,43.8016,44.0044,33623.526300449,0
+EXI.US,D,20101223,000000,44.0459,44.0459,43.8243,43.9292,19526.533598493,0
+EXI.US,D,20101227,000000,43.947,44.0281,43.7343,43.9638,4779.5325561024,0
+EXI.US,D,20101228,000000,44.2596,44.2596,43.856,44.0637,23219.349255735,0
+EXI.US,D,20101229,000000,44.135,44.3684,44.135,44.3496,11877.057529959,0
+EXI.US,D,20101230,000000,44.1181,44.2942,44.0004,44.1399,8263.0920290992,0
+EXI.US,D,20101231,000000,44.1547,44.3575,44.132,44.2477,3652.3796796104,0
+EXI.US,D,20110103,000000,44.5564,44.9234,44.5564,44.7928,49042.775470971,0
+EXI.US,D,20110104,000000,44.7552,44.7552,44.317,44.6197,11763.83679259,0
+EXI.US,D,20110105,000000,44.2764,44.5791,44.1686,44.4555,25823.426215236,0
+EXI.US,D,20110106,000000,44.5791,44.5791,44.1943,44.3585,21817.231731346,0
+EXI.US,D,20110107,000000,44.4634,44.685,44.1369,44.2596,15532.469907892,0
+EXI.US,D,20110110,000000,44.2032,44.4159,43.9816,44.3981,9798.6482796744,0
+EXI.US,D,20110111,000000,44.8769,44.9758,44.678,44.9758,70120.028811651,0
+EXI.US,D,20110112,000000,45.2607,45.4021,45.051,45.328,24185.76912114,0
+EXI.US,D,20110113,000000,45.3685,45.6148,45.3438,45.3438,67865.723058667,0
+EXI.US,D,20110114,000000,45.3359,45.7058,45.2963,45.689,28350.674817236,0
+EXI.US,D,20110118,000000,45.9264,45.9601,45.7543,45.9185,27554.086057886,0
+EXI.US,D,20110119,000000,46.0164,46.0253,45.3774,45.4259,33240.395412386,0
+EXI.US,D,20110120,000000,45.3042,45.3507,44.8413,45.1815,19125.206520495,0
+EXI.US,D,20110121,000000,45.4417,45.7375,45.3606,45.5189,12950.632736089,0
+EXI.US,D,20110124,000000,45.4912,45.8582,45.3685,45.8582,87033.387355676,0
+EXI.US,D,20110125,000000,45.8146,45.9848,45.5921,45.9848,16925.489337314,0
+EXI.US,D,20110126,000000,46.1332,46.3785,46.1332,46.3656,20484.866268371,0
+EXI.US,D,20110127,000000,46.5417,46.6486,46.2746,46.5941,65193.915836633,0
+EXI.US,D,20110128,000000,46.5101,46.5941,45.4842,45.5011,57819.404415997,0
+EXI.US,D,20110131,000000,45.7612,46.0214,45.6781,45.9541,31898.931854444,0
+EXI.US,D,20110201,000000,46.2301,46.6931,46.2153,46.6931,57492.883896618,0
+EXI.US,D,20110202,000000,46.3478,46.5101,46.2885,46.4022,37994.655482468,0
+EXI.US,D,20110203,000000,46.3706,46.4705,46.0164,46.4547,14276.932802418,0
+EXI.US,D,20110204,000000,46.4102,46.519,46.1737,46.5022,35692.837455766,0
+EXI.US,D,20110207,000000,46.5417,46.8741,46.5417,46.8316,24166.562031765,0
+EXI.US,D,20110208,000000,46.979,47.07,46.7673,47.062,26644.276561166,0
+EXI.US,D,20110209,000000,47.0531,47.07,46.5941,47.0136,135110.75386068,0
+EXI.US,D,20110210,000000,46.6317,46.8949,46.3706,46.8573,24835.777461574,0
+EXI.US,D,20110211,000000,46.8147,47.4577,46.4794,47.2094,29220.048336324,0
+EXI.US,D,20110214,000000,47.341,47.341,47.1105,47.2915,22614.831390137,0
+EXI.US,D,20110215,000000,47.1105,47.1105,46.9137,46.9978,37042.388209234,0
+EXI.US,D,20110216,000000,47.2579,47.431,47.1372,47.3311,56679.109846774,0
+EXI.US,D,20110218,000000,47.4577,47.6615,47.4577,47.6615,20600.108804622,0
+EXI.US,D,20110222,000000,46.8236,47.0947,46.1421,46.2974,26887.903326398,0
+EXI.US,D,20110223,000000,46.1905,46.3142,45.4021,45.6821,147826.85792651,0
+EXI.US,D,20110224,000000,45.8404,46.06,45.4842,45.8532,31204.443938614,0
+EXI.US,D,20110225,000000,46.2558,46.429,46.15,46.3874,35857.614064617,0
+EXI.US,D,20110228,000000,46.9305,47.1451,46.7633,46.8929,70251.445738955,0
+EXI.US,D,20110301,000000,47.2985,47.2985,46.0926,46.2746,50425.685905986,0
+EXI.US,D,20110302,000000,46.0412,46.5417,45.968,46.3399,49066.02615811,0
+EXI.US,D,20110303,000000,46.9978,47.3084,46.8949,47.252,23664.145009687,0
+EXI.US,D,20110304,000000,47.0373,47.0858,46.4547,46.7742,14888.526964102,0
+EXI.US,D,20110307,000000,46.8642,46.8642,46.0748,46.3706,11770.913088675,0
+EXI.US,D,20110308,000000,46.5279,46.8949,46.2746,46.7979,12860.662685858,0
+EXI.US,D,20110309,000000,46.887,46.8949,46.5941,46.8395,12920.305752865,0
+EXI.US,D,20110310,000000,46.1332,46.1332,45.5189,45.6316,80744.581934459,0
+EXI.US,D,20110311,000000,45.4259,45.9848,45.411,45.875,62066.192966798,0
+EXI.US,D,20110314,000000,45.1133,45.2132,44.6454,45.1558,27257.892521731,0
+EXI.US,D,20110315,000000,43.1329,44.7463,43.0369,44.5306,85906.234479184,0
+EXI.US,D,20110316,000000,44.2685,44.4337,43.0923,43.5266,60493.233436913,0
+EXI.US,D,20110317,000000,44.5583,44.9758,44.5267,44.6602,71028.82740893,0
+EXI.US,D,20110318,000000,45.4912,45.6,45.0668,45.3181,57771.892142279,0
+EXI.US,D,20110321,000000,46.0748,46.4962,46.06,46.4873,23506.444696922,0
+EXI.US,D,20110322,000000,46.3656,46.4468,45.9601,46.1243,17539.10529788,0
+EXI.US,D,20110323,000000,46.0501,46.3785,45.8146,46.2746,18643.007487234,0
+EXI.US,D,20110324,000000,46.6664,46.979,46.4468,46.9473,47558.775091877,0
+EXI.US,D,20110325,000000,46.7079,47.0057,46.6317,46.6931,15178.655103612,0
+EXI.US,D,20110328,000000,46.9137,46.9137,46.6664,46.6664,24133.202350218,0
+EXI.US,D,20110329,000000,46.4873,46.9978,46.4547,46.9978,13808.886361328,0
+EXI.US,D,20110330,000000,47.3499,47.5151,47.2579,47.4399,12202.567149897,0
+EXI.US,D,20110331,000000,47.3311,47.5913,47.3232,47.4914,63896.931854086,0
+EXI.US,D,20110401,000000,47.5052,47.9899,47.5052,47.7852,21937.528764801,0
+EXI.US,D,20110404,000000,47.9899,48.0147,47.7773,47.8168,13075.984266748,0
+EXI.US,D,20110405,000000,47.5774,47.8257,47.4657,47.5942,11254.343474426,0
+EXI.US,D,20110406,000000,47.7446,47.8089,47.4884,47.7278,11723.400814958,0
+EXI.US,D,20110407,000000,47.5379,47.621,47.07,47.3499,21005.479480383,0
+EXI.US,D,20110408,000000,47.7278,47.7941,47.1511,47.2728,7943.6478058064,0
+EXI.US,D,20110411,000000,47.3895,47.3895,46.971,47.0531,16226.957823722,0
+EXI.US,D,20110412,000000,46.9621,46.9621,46.4794,46.7673,26681.679840475,0
+EXI.US,D,20110413,000000,47.0947,47.2183,46.5941,46.8316,14343.652165511,0
+EXI.US,D,20110414,000000,46.5684,46.9305,46.3221,46.9236,11876.046630518,0
+EXI.US,D,20110415,000000,46.9621,46.9978,46.7079,46.8395,38732.612074252,0
+EXI.US,D,20110418,000000,46.1658,46.1658,45.6574,46.0679,9216.3702017736,0
+EXI.US,D,20110419,000000,46.2825,46.5941,46.2825,46.5348,255868.75746089,0
+EXI.US,D,20110420,000000,47.3499,47.6932,47.3499,47.5468,32513.55871445,0
+EXI.US,D,20110421,000000,48.0305,48.0384,47.6704,47.7189,53398.741161378,0
+EXI.US,D,20110425,000000,47.8673,47.8673,47.5309,47.6872,30277.449151401,0
+EXI.US,D,20110426,000000,47.982,48.4262,47.982,48.3945,18752.18462684,0
+EXI.US,D,20110427,000000,48.624,48.8288,48.1561,48.8288,16879.998862478,0
+EXI.US,D,20110428,000000,48.9534,49.1908,48.9346,49.1493,7694.9665433696,0
+EXI.US,D,20110429,000000,49.3313,49.3649,48.905,49.2225,8952.5254477248,0
+EXI.US,D,20110502,000000,49.5094,49.5608,49.1414,49.2304,23720.755378372,0
+EXI.US,D,20110503,000000,49.0346,49.1414,48.7635,48.9772,20894.280541895,0
+EXI.US,D,20110504,000000,48.8525,48.8525,48.2867,48.4024,17623.009951466,0
+EXI.US,D,20110505,000000,47.9059,48.2125,47.6536,47.8089,12084.291915323,0
+EXI.US,D,20110506,000000,48.6072,48.6962,47.8841,47.9899,18858.329068124,0
+EXI.US,D,20110509,000000,48.0463,48.4193,47.9227,48.2679,10752.93735179,0
+EXI.US,D,20110510,000000,48.7032,48.7952,48.5726,48.7546,12028.692446079,0
+EXI.US,D,20110511,000000,48.5973,48.5973,47.891,47.982,8192.3290682432,0
+EXI.US,D,20110512,000000,47.6121,48.1868,47.4716,48.0968,21193.506776372,0
+EXI.US,D,20110513,000000,47.9059,48.0968,47.2579,47.3657,11443.381669856,0
+EXI.US,D,20110516,000000,47.252,47.6872,47.2094,47.2272,29367.639654681,0
+EXI.US,D,20110517,000000,46.8236,47.1511,46.5783,46.8949,23701.548288997,0
+EXI.US,D,20110518,000000,46.9879,47.4805,46.9048,47.4399,81373.361386637,0
+EXI.US,D,20110519,000000,47.6932,47.7852,47.4488,47.6615,11660.725049628,0
+EXI.US,D,20110520,000000,47.2728,47.522,46.8316,46.9978,14606.486020119,0
+EXI.US,D,20110523,000000,45.968,46.3221,45.7058,46.2153,40740.258363681,0
+EXI.US,D,20110524,000000,46.3577,46.3577,46.0748,46.2232,21023.675670318,0
+EXI.US,D,20110525,000000,45.9937,46.5022,45.8048,46.3953,26540.153918763,0
+EXI.US,D,20110526,000000,46.3577,46.7148,46.2746,46.6021,6512.2141976336,0
+EXI.US,D,20110527,000000,46.8365,47.0789,46.8365,46.9305,7926.4625153128,0
+EXI.US,D,20110531,000000,47.7773,47.7773,47.3618,47.4696,27381.222253509,0
+EXI.US,D,20110601,000000,47.3588,47.5705,46.4626,46.4626,11617.256373674,0
+EXI.US,D,20110602,000000,46.4379,46.7979,46.2301,46.4705,56738.752913782,0
+EXI.US,D,20110603,000000,46.1985,46.5684,46.0164,46.239,53138.940005093,0
+EXI.US,D,20110606,000000,46.2232,46.2232,45.6574,45.7217,16421.050516355,0
+EXI.US,D,20110607,000000,46.147,46.3053,45.9215,45.964,29422.228224484,0
+EXI.US,D,20110608,000000,45.6069,45.8067,45.3556,45.4387,19122.173822173,0
+EXI.US,D,20110609,000000,45.6979,46.0807,45.4981,45.8602,17102.396739454,0
+EXI.US,D,20110610,000000,45.69,45.69,44.8759,44.9412,23097.030423398,0
+EXI.US,D,20110613,000000,45.1558,45.1726,44.7374,44.9095,56821.646667927,0
+EXI.US,D,20110614,000000,45.4734,45.9294,45.4734,45.8067,20090.615486459,0
+EXI.US,D,20110615,000000,45.2458,45.4387,44.7522,44.9313,10983.422424292,0
+EXI.US,D,20110616,000000,44.7433,45.0055,44.4446,44.773,13769.461283137,0
+EXI.US,D,20110617,000000,45.1499,45.323,45.051,45.2083,21589.779357166,0
+EXI.US,D,20110620,000000,44.7334,45.2637,44.7334,45.1835,34716.308595954,0
+EXI.US,D,20110621,000000,45.7306,46.2281,45.6227,46.0461,17074.091555112,0
+EXI.US,D,20110622,000000,45.964,46.1559,45.8552,45.8552,6538.4975830944,0
+EXI.US,D,20110623,000000,45.1657,45.3903,44.6503,45.3082,20839.691972092,0
+EXI.US,D,20110624,000000,45.7226,45.7226,44.9313,45.0144,50042.555017922,0
+EXI.US,D,20110627,000000,45.0144,45.4635,45.0144,45.3655,13941.314188073,0
+EXI.US,D,20110628,000000,45.6227,45.9383,45.3814,45.9383,12345.10397105,0
+EXI.US,D,20110629,000000,46.147,46.6446,46.0807,46.5902,8393.4980569624,0
+EXI.US,D,20110630,000000,46.884,47.4063,46.7346,47.3232,4804.8050421224,0
+EXI.US,D,20110701,000000,47.246,48.076,47.1303,47.986,13381.27589787,0
+EXI.US,D,20110705,000000,47.9345,47.9425,47.5834,47.6615,13166.96521642,0
+EXI.US,D,20110706,000000,47.6615,47.7941,47.4014,47.6862,34855.812718784,0
+EXI.US,D,20110707,000000,48.1611,48.3668,47.9345,48.2659,18956.386313882,0
+EXI.US,D,20110708,000000,47.6447,47.6447,47.2203,47.5933,36359.020187254,0
+EXI.US,D,20110711,000000,46.6199,46.8721,46.3053,46.4814,13071.940668985,0
+EXI.US,D,20110712,000000,46.1797,46.4893,46.0293,46.0293,3263.1833949024,0
+EXI.US,D,20110713,000000,46.7633,47.161,46.5813,46.5813,15451.597952628,0
+EXI.US,D,20110714,000000,46.9305,46.971,46.1401,46.2222,54264.071082703,0
+EXI.US,D,20110715,000000,46.2281,46.3953,45.964,46.3221,6556.6937730288,0
+EXI.US,D,20110718,000000,45.7721,45.7721,45.2162,45.5634,69332.538147268,0
+EXI.US,D,20110719,000000,46.056,46.245,45.87,46.245,15153.382617592,0
+EXI.US,D,20110720,000000,46.5447,46.5526,46.2885,46.4893,4862.426310248,0
+EXI.US,D,20110721,000000,46.8632,47.3786,46.7188,47.2945,37336.559946507,0
+EXI.US,D,20110722,000000,47.3865,47.3865,46.885,47.0947,54012.357121944,0
+EXI.US,D,20110725,000000,46.8365,47.0947,46.5714,46.8217,16925.489337314,0
+EXI.US,D,20110726,000000,46.7188,46.8543,46.4972,46.4972,71177.429626728,0
+EXI.US,D,20110727,000000,46.3478,46.3478,45.2083,45.2083,76137.913182734,0
+EXI.US,D,20110728,000000,45.1232,45.599,44.8482,44.8482,36473.251824064,0
+EXI.US,D,20110729,000000,44.7245,45.0678,44.3912,44.773,58219.720594554,0
+EXI.US,D,20110801,000000,45.4813,45.4813,43.9084,44.2843,78910.810348848,0
+EXI.US,D,20110802,000000,43.6928,43.9688,42.9429,42.9429,29010.792152078,0
+EXI.US,D,20110803,000000,43.21,43.21,42.1961,43.0527,95514.833663988,0
+EXI.US,D,20110804,000000,41.8884,41.8884,40.1573,40.2562,284727.91469685,0
+EXI.US,D,20110805,000000,41.2039,41.3721,39.4926,40.6905,637474.19826792,0
+EXI.US,D,20110808,000000,39.2363,39.6676,37.796,37.796,347841.39948431,0
+EXI.US,D,20110809,000000,38.8199,39.9417,38.0038,39.9417,27923.064353778,0
+EXI.US,D,20110810,000000,39.0929,39.0929,37.615,37.6536,278380.47710806,0
+EXI.US,D,20110811,000000,38.3263,39.8427,38.0038,39.4006,181663.68400896,0
+EXI.US,D,20110812,000000,39.9337,40.2998,39.7834,40.0257,48135.998672574,0
+EXI.US,D,20110815,000000,40.6064,40.9566,40.5678,40.7983,48130.94417537,0
+EXI.US,D,20110816,000000,40.4086,40.5827,40.0337,40.2562,14489.221684986,0
+EXI.US,D,20110817,000000,40.5322,40.9329,40.1336,40.2998,22246.863993686,0
+EXI.US,D,20110818,000000,38.8842,38.8842,37.7772,38.1957,40616.928631903,0
+EXI.US,D,20110819,000000,37.4627,38.3955,37.3736,37.4528,30397.746184856,0
+EXI.US,D,20110822,000000,38.1373,38.4183,37.524,37.524,19149.468107074,0
+EXI.US,D,20110823,000000,37.9711,38.7526,37.6625,38.628,26496.685242809,0
+EXI.US,D,20110824,000000,38.628,39.2423,38.628,39.1335,26783.780683996,0
+EXI.US,D,20110825,000000,39.5064,39.5252,38.3856,38.444,29829.620699126,0
+EXI.US,D,20110826,000000,38.1858,39.2927,37.9276,39.175,10929.84475393,0
+EXI.US,D,20110829,000000,39.7834,40.2186,39.7656,40.2186,11126.970144886,0
+EXI.US,D,20110830,000000,40.1247,40.5322,40.0406,40.5223,6181.650080492,0
+EXI.US,D,20110831,000000,40.9457,41.4077,40.7696,40.92,13943.335986954,0
+EXI.US,D,20110901,000000,40.8329,41.198,40.365,40.365,43986.25646809,0
+EXI.US,D,20110902,000000,39.452,39.543,39.1463,39.2472,3064.0362050648,0
+EXI.US,D,20110906,000000,37.5972,38.1858,37.5379,38.0869,17202.475784094,0
+EXI.US,D,20110907,000000,38.8515,39.4926,38.8199,39.453,12409.801535261,0
+EXI.US,D,20110908,000000,38.9782,39.3095,38.7012,38.7863,16344.222158854,0
+EXI.US,D,20110909,000000,37.9622,38.0631,37.3549,37.4528,19095.890436712,0
+EXI.US,D,20110912,000000,36.6664,37.246,36.6664,36.8731,113977.90105076,0
+EXI.US,D,20110913,000000,37.5784,38.1799,37.5557,38.0799,45386.352193598,0
+EXI.US,D,20110914,000000,38.2699,39.0682,37.7871,38.6438,62131.90143045,0
+EXI.US,D,20110915,000000,39.3847,39.7497,39.0682,39.7171,144457.53009032,0
+EXI.US,D,20110916,000000,39.8487,39.8645,39.4837,39.6587,20207.879821592,0
+EXI.US,D,20110919,000000,38.7101,39.0603,38.4351,39.0088,8806.9559282496,0
+EXI.US,D,20110920,000000,38.9594,39.4451,38.7932,38.8011,24867.115344239,0
+EXI.US,D,20110921,000000,38.8515,38.8515,37.7219,37.7219,44039.834138452,0
+EXI.US,D,20110922,000000,36.4161,36.5318,35.7919,36.2143,70165.519286487,0
+EXI.US,D,20110923,000000,35.8324,36.698,35.8324,36.3646,60523.560420137,0
+EXI.US,D,20110926,000000,36.8652,37.062,36.0817,37.0472,29099.751302869,0
+EXI.US,D,20110927,000000,38.1799,38.535,37.7456,37.8554,57391.793952538,0
+EXI.US,D,20110928,000000,37.9959,38.0631,37.0709,37.0709,10511.332385438,0
+EXI.US,D,20110929,000000,37.888,37.981,37.155,37.7545,13854.376836164,0
+EXI.US,D,20110930,000000,36.9691,37.0977,36.3894,36.4329,27456.028812128,0
+EXI.US,D,20111003,000000,36.0155,36.4319,35.3408,35.4763,25558.570561746,0
+EXI.US,D,20111004,000000,34.8442,35.9403,34.4189,35.9403,122913.24120799,0
+EXI.US,D,20111005,000000,35.8483,36.6327,35.7236,36.515,18234.60411315,0
+EXI.US,D,20111006,000000,36.5219,37.5151,36.425,37.5151,12745.420149606,0
+EXI.US,D,20111007,000000,37.7139,37.8633,37.155,37.2965,25365.488768554,0
+EXI.US,D,20111010,000000,38.255,38.7704,38.171,38.7704,16256.273907505,0
+EXI.US,D,20111011,000000,38.4034,38.8515,38.3441,38.8515,12568.512747466,0
+EXI.US,D,20111012,000000,39.2086,39.8487,39.2086,39.4926,9269.947872136,0
+EXI.US,D,20111013,000000,39.3501,39.4609,39.0533,39.4104,35134.820964445,0
+EXI.US,D,20111014,000000,40.0337,40.0683,39.6765,40.0495,32176.929200664,0
+EXI.US,D,20111017,000000,39.7656,39.7656,38.9594,39.0444,14886.505165221,0
+EXI.US,D,20111018,000000,38.9851,40.2186,38.9693,40,16084.421002569,0
+EXI.US,D,20111019,000000,39.7913,39.8744,39.2363,39.3501,17861.582219495,0
+EXI.US,D,20111020,000000,39.1849,39.4104,38.7932,39.2997,6511.2032981928,0
+EXI.US,D,20111021,000000,39.7497,40.1247,39.7171,40.1148,150183.26452301,0
+EXI.US,D,20111024,000000,40.3275,41.1,40.3275,40.9566,15323.213723646,0
+EXI.US,D,20111025,000000,40.6905,40.7489,40.184,40.3096,18078.925599267,0
+EXI.US,D,20111026,000000,40.9487,41.0387,40.2275,40.6984,6005.7535777928,0
+EXI.US,D,20111027,000000,42.1812,43.0607,41.9864,42.8292,35904.115438894,0
+EXI.US,D,20111028,000000,42.4206,42.5938,42.4206,42.5047,13207.401194052,0
+EXI.US,D,20111031,000000,41.4848,41.6847,41.0733,41.1554,6139.1923039784,0
+EXI.US,D,20111101,000000,39.2176,39.9812,39.2176,39.634,4963.516254328,0
+EXI.US,D,20111102,000000,40.0594,40.373,40,40.1247,6209.9552648344,0
+EXI.US,D,20111103,000000,40.6984,41.2405,40.373,41.2138,24050.308596073,0
+EXI.US,D,20111104,000000,40.8458,40.9793,40.4481,40.8458,31858.495876812,0
+EXI.US,D,20111107,000000,40.7231,40.9645,40.4986,40.9329,5672.1567623288,0
+EXI.US,D,20111108,000000,41.008,41.4304,40.6905,41.4235,24250.466685351,0
+EXI.US,D,20111109,000000,40.1247,40.3433,39.5064,39.5064,16103.628091944,0
+EXI.US,D,20111110,000000,40.184,40.184,39.6765,39.9278,15015.900293643,0
+EXI.US,D,20111111,000000,40.5827,41.0654,40.5827,41.0159,30548.370201535,0
+EXI.US,D,20111114,000000,40.915,41.0001,40.3997,40.5411,46954.257226278,0
+EXI.US,D,20111115,000000,40.5322,40.8735,40.2275,40.7746,18949.310017796,0
+EXI.US,D,20111116,000000,40.3275,40.6391,40.0168,40.0168,8906.024073448,0
+EXI.US,D,20111117,000000,40.0168,40.0495,39.2522,39.4926,14233.464126464,0
+EXI.US,D,20111118,000000,39.5608,39.7834,39.4194,39.5252,14930.984740616,0
+EXI.US,D,20111121,000000,38.7101,38.7101,38.1799,38.5676,12039.812339928,0
+EXI.US,D,20111122,000000,38.6042,38.6042,38.0364,38.1957,12988.036015398,0
+EXI.US,D,20111123,000000,37.9118,37.9118,37.3044,37.3974,114412.5878103,0
+EXI.US,D,20111125,000000,37.1778,37.6397,37.1471,37.1877,9388.2231067096,0
+EXI.US,D,20111128,000000,38.5607,38.7101,38.3955,38.444,13941.314188073,0
+EXI.US,D,20111129,000000,38.9119,38.9851,38.6933,38.6933,8627.0158277872,0
+EXI.US,D,20111130,000000,40.2988,40.6509,40.1306,40.6084,11008.694910312,0
+EXI.US,D,20111201,000000,40.5678,40.7568,40.457,40.55,20300.882570146,0
+EXI.US,D,20111202,000000,40.8616,41.1277,40.5421,40.5421,17488.56032584,0
+EXI.US,D,20111205,000000,41.2138,41.3978,40.8082,41.0565,52782.09250249,0
+EXI.US,D,20111206,000000,40.8359,41.1119,40.7696,40.9368,5176.8160363368,0
+EXI.US,D,20111207,000000,40.6846,41.0634,40.4402,41.0634,9146.6181403584,0
+EXI.US,D,20111208,000000,40.6005,40.6084,39.8863,39.914,26724.137616989,0
+EXI.US,D,20111209,000000,40.373,40.8458,40.2394,40.8033,14619.62771285,0
+EXI.US,D,20111212,000000,40.2493,40.2493,39.5529,39.8249,34003.62449019,0
+EXI.US,D,20111213,000000,40.189,40.189,39.3155,39.3155,29081.555112934,0
+EXI.US,D,20111214,000000,39.0711,39.2225,38.7773,38.8941,8980.8306320672,0
+EXI.US,D,20111215,000000,39.175,39.2838,38.9198,39.0276,33058.433513042,0
+EXI.US,D,20111216,000000,39.1285,39.4332,38.9554,38.9861,52190.716329622,0
+EXI.US,D,20111219,000000,39.2967,39.3234,38.4578,38.5093,101879.45654326,0
+EXI.US,D,20111220,000000,39.3738,39.9694,39.3738,39.9694,107590.02748434,0
+EXI.US,D,20111221,000000,39.819,39.8378,39.5242,39.7933,10066.536631486,0
+EXI.US,D,20111222,000000,39.9694,40.2988,39.9436,40.2899,16246.164913097,0
+EXI.US,D,20111223,000000,40.2473,40.5847,40.2315,40.5847,13241.771775039,0
+EXI.US,D,20111227,000000,40.3819,40.6509,40.373,40.5332,212350.54743389,0
+EXI.US,D,20111228,000000,40.0455,40.0455,39.8279,39.8952,26078.172874318,0
+EXI.US,D,20111229,000000,40.1553,40.4996,40.0811,40.4996,10978.367927088,0
+EXI.US,D,20111230,000000,40.6687,40.7182,40.5154,40.5312,13248.848071125,0
+EXI.US,D,20120103,000000,41.5274,41.834,41.5274,41.6006,10720.588569684,0
+EXI.US,D,20120104,000000,41.3651,41.6263,41.3651,41.5669,5758.0832147968,0
+EXI.US,D,20120105,000000,41.1119,41.374,40.9536,41.3236,9371.037816216,0
+EXI.US,D,20120106,000000,41.0298,41.2039,40.9793,41.0367,34626.338545722,0
+EXI.US,D,20120109,000000,41.2573,41.3651,41.1198,41.3483,33383.943132979,0
+EXI.US,D,20120110,000000,41.8261,42.0131,41.8261,41.8785,70562.802766722,0
+EXI.US,D,20120111,000000,41.8261,41.9854,41.746,41.9626,5563.9905221632,0
+EXI.US,D,20120112,000000,42.0705,42.3939,41.9112,42.3939,13419.69007662,0
+EXI.US,D,20120113,000000,41.8637,42.0131,41.7094,41.9696,17771.612169264,0
+EXI.US,D,20120117,000000,42.4473,42.6511,42.4167,42.4652,140094.48810383,0
+EXI.US,D,20120118,000000,42.6096,43.1487,42.6096,43.1487,17290.424035443,0
+EXI.US,D,20120119,000000,43.3426,43.5236,43.1715,43.4484,35623.085394351,0
+EXI.US,D,20120120,000000,43.3228,43.5108,43.2219,43.5108,20179.57463725,0
+EXI.US,D,20120123,000000,43.6344,43.852,43.4059,43.5513,15122.044734927,0
+EXI.US,D,20120124,000000,43.1794,43.3901,42.9875,43.3742,17748.361482126,0
+EXI.US,D,20120125,000000,43.1883,43.9035,43.0033,43.8876,5387.0831200232,0
+EXI.US,D,20120126,000000,44.0964,44.2823,43.7017,43.7699,13589.521182674,0
+EXI.US,D,20120127,000000,43.9173,43.9727,43.6443,43.945,5295.0912709104,0
+EXI.US,D,20120130,000000,43.2308,43.5009,43.2308,43.4771,4555.1128802448,0
+EXI.US,D,20120131,000000,43.8738,43.951,43.396,43.6443,7756.6314092584,0
+EXI.US,D,20120201,000000,44.0875,44.3832,43.9806,44.1547,18131.492370189,0
+EXI.US,D,20120202,000000,44.1894,44.501,44.1894,44.501,113980.93374908,0
+EXI.US,D,20120203,000000,44.684,45.2637,44.6157,45.2449,160641.01923809,0
+EXI.US,D,20120206,000000,44.7671,45.0965,44.7671,44.9461,62305.776134267,0
+EXI.US,D,20120207,000000,44.6691,45.1825,44.6691,45.1825,179649.97232289,0
+EXI.US,D,20120208,000000,45.1984,45.3151,44.9956,45.14,217877.13467674,0
+EXI.US,D,20120209,000000,45.1904,45.2547,44.9204,45.2152,15105.870343874,0
+EXI.US,D,20120210,000000,44.4832,44.6691,44.3407,44.4832,32879.50431202,0
+EXI.US,D,20120213,000000,44.9629,45.1301,44.7275,45.0727,21803.079139174,0
+EXI.US,D,20120214,000000,44.8294,44.955,44.4911,44.7671,22567.319116419,0
+EXI.US,D,20120215,000000,45.2152,45.2152,44.5593,44.5831,38582.998957014,0
+EXI.US,D,20120216,000000,44.5514,45.1044,44.4347,45.0965,11085.523267813,0
+EXI.US,D,20120217,000000,45.3655,45.4259,45.1736,45.3655,19988.514642938,0
+EXI.US,D,20120221,000000,45.4338,45.6712,45.3408,45.4091,27262.947018935,0
+EXI.US,D,20120222,000000,45.4002,45.5416,45.3566,45.3824,16717.24405251,0
+EXI.US,D,20120223,000000,45.4496,45.6781,45.1984,45.6781,13593.564780438,0
+EXI.US,D,20120224,000000,45.7949,46.0135,45.7345,45.8532,11958.940384664,0
+EXI.US,D,20120227,000000,45.3408,45.6613,45.1212,45.6188,6046.1895554248,0
+EXI.US,D,20120228,000000,45.6425,45.8038,45.51,45.7949,15663.886835196,0
+EXI.US,D,20120229,000000,45.8522,46.0046,45.4259,45.4417,11943.776893052,0
+EXI.US,D,20120301,000000,45.6267,45.7345,45.5011,45.7029,7329.0209458,0
+EXI.US,D,20120302,000000,45.4002,45.51,45.23,45.2716,4771.445360576,0
+EXI.US,D,20120305,000000,45.1301,45.14,44.8531,45.05,8182.2200738352,0
+EXI.US,D,20120306,000000,44.1389,44.1389,43.5325,43.6611,21733.327077759,0
+EXI.US,D,20120307,000000,43.945,44.2823,43.945,44.1983,10080.689223658,0
+EXI.US,D,20120308,000000,44.7018,45.2547,44.7018,45.1044,6700.2414936224,0
+EXI.US,D,20120309,000000,45.05,45.2073,45.0114,45.0114,7187.495024088,0
+EXI.US,D,20120312,000000,44.9718,45.0648,44.8709,45.0213,5205.1212206792,0
+EXI.US,D,20120313,000000,45.2716,45.7949,45.1568,45.7949,7239.0508955688,0
+EXI.US,D,20120314,000000,45.6712,45.8315,45.4338,45.5011,12240.981328647,0
+EXI.US,D,20120315,000000,45.7949,46.1401,45.6188,46.1213,33121.109278371,0
+EXI.US,D,20120316,000000,46.3825,46.3825,46.2143,46.2232,11606.136479825,0
+EXI.US,D,20120319,000000,46.2568,46.5397,46.2301,46.3914,16284.579091847,0
+EXI.US,D,20120320,000000,45.8127,45.9195,45.5762,45.8127,37902.663633355,0
+EXI.US,D,20120321,000000,45.7098,45.7345,45.4833,45.6514,13272.098758263,0
+EXI.US,D,20120322,000000,45.0559,45.1301,44.8205,45.0886,18046.576817162,0
+EXI.US,D,20120323,000000,45.1133,45.4002,44.9204,45.2637,4350.9111932032,0
+EXI.US,D,20120326,000000,45.6425,46.055,45.6425,46.055,9132.4655481872,0
+EXI.US,D,20120327,000000,45.9967,46.0283,45.8226,45.8226,35959.714908138,0
+EXI.US,D,20120328,000000,45.785,45.785,45.1984,45.3824,4681.4753103448,0
+EXI.US,D,20120329,000000,44.9956,45.3566,44.8205,45.2637,12351.169367694,0
+EXI.US,D,20120330,000000,45.5782,45.7137,45.4091,45.5782,8169.0783811048,0
+EXI.US,D,20120402,000000,45.5011,46.0214,45.3903,45.8127,31778.634820989,0
+EXI.US,D,20120403,000000,45.7345,45.8127,45.3082,45.3824,10584.117145176,0
+EXI.US,D,20120404,000000,44.7196,44.7196,44.4654,44.5593,8600.7324423264,0
+EXI.US,D,20120405,000000,44.5336,44.7196,44.4347,44.4911,9792.5828830296,0
+EXI.US,D,20120409,000000,43.8194,44.1043,43.7966,44.0707,2349.3303004192,0
+EXI.US,D,20120410,000000,43.7699,43.8698,43.0033,43.0547,36857.393611568,0
+EXI.US,D,20120411,000000,43.7096,43.8105,43.6344,43.6611,10546.713865866,0
+EXI.US,D,20120412,000000,43.9727,44.6256,43.8619,44.6256,41072.844279704,0
+EXI.US,D,20120413,000000,44.1716,44.1716,43.8431,43.945,7443.2525826104,0
+EXI.US,D,20120416,000000,44.1142,44.1716,43.8283,44.0964,19532.598995138,0
+EXI.US,D,20120417,000000,44.4347,44.8294,44.4347,44.7928,4093.1318357992,0
+EXI.US,D,20120418,000000,44.4574,44.6256,44.3991,44.4654,17530.007202913,0
+EXI.US,D,20120419,000000,44.5336,44.6434,43.852,44.1636,97346.583450718,0
+EXI.US,D,20120420,000000,44.3486,44.6088,44.3328,44.501,8857.5009002896,0
+EXI.US,D,20120423,000000,43.7017,43.7442,43.4059,43.7442,11259.39797163,0
+EXI.US,D,20120424,000000,43.8431,44.3486,43.8431,44.2655,27800.745521441,0
+EXI.US,D,20120425,000000,44.6691,44.6691,44.4446,44.5267,67740.371528008,0
+EXI.US,D,20120426,000000,44.3486,44.8205,44.3239,44.8205,11569.744099956,0
+EXI.US,D,20120427,000000,45.0114,45.1479,44.7552,45.0559,16974.012510473,0
+EXI.US,D,20120430,000000,44.8027,44.8027,44.4288,44.5376,11370.596910118,0
+EXI.US,D,20120501,000000,44.6157,45.0559,44.5514,44.8531,5139.4127570272,0
+EXI.US,D,20120502,000000,44.3061,44.6761,44.1814,44.6761,18509.568761048,0
+EXI.US,D,20120503,000000,44.5336,44.6434,44.0964,44.1983,137976.65377535,0
+EXI.US,D,20120504,000000,43.6443,43.6611,43.4395,43.5108,7829.416168996,0
+EXI.US,D,20120507,000000,43.4247,43.6938,43.4247,43.6008,6256.4566391112,0
+EXI.US,D,20120508,000000,43.1309,43.214,42.6749,43.1487,17690.740214,0
+EXI.US,D,20120509,000000,42.6264,42.9044,42.2673,42.6096,33289.929484985,0
+EXI.US,D,20120510,000000,42.9528,43.0033,42.6195,42.6749,37862.227655723,0
+EXI.US,D,20120511,000000,42.3662,42.9133,42.3049,42.5146,44737.354752604,0
+EXI.US,D,20120514,000000,42.1061,42.1733,41.7846,41.9765,9792.5828830296,0
+EXI.US,D,20120515,000000,41.7015,41.9458,41.6105,41.6105,6391.9171641784,0
+EXI.US,D,20120516,000000,41.6847,41.8162,41.29,41.29,12864.706283621,0
+EXI.US,D,20120517,000000,41.3909,41.3909,40.735,40.7518,35675.652165273,0
+EXI.US,D,20120518,000000,40.828,40.9368,40.4244,40.5421,25818.371718032,0
+EXI.US,D,20120521,000000,40.7103,41.3295,40.7103,41.29,40341.963984006,0
+EXI.US,D,20120522,000000,41.5481,41.7371,41.2741,41.4562,6067.4184436816,0
+EXI.US,D,20120523,000000,41.105,41.3651,40.6173,41.3562,2764.809970588,0
+EXI.US,D,20120524,000000,41.2741,41.2741,40.9111,41.1891,10807.525921593,0
+EXI.US,D,20120525,000000,41.1811,41.3068,41.0812,41.2217,445020.17362786,0
+EXI.US,D,20120529,000000,41.6441,41.9626,41.5402,41.7559,20894.280541895,0
+EXI.US,D,20120530,000000,41.2494,41.2494,40.8864,40.8943,2045.0495687384,0
+EXI.US,D,20120531,000000,40.915,41.0268,40.4382,40.8982,8924.2202633824,0
+EXI.US,D,20120601,000000,40.0129,40.1039,39.5855,39.5855,19438.585347143,0
+EXI.US,D,20120604,000000,39.9298,39.9298,39.3056,39.6014,4964.5271537688,0
+EXI.US,D,20120605,000000,39.4916,39.7814,39.4916,39.7814,797.5996587912,0
+EXI.US,D,20120606,000000,39.9763,40.6608,39.9763,40.6005,7077.3069850408,0
+EXI.US,D,20120607,000000,41.2741,41.5224,40.8646,40.8982,22295.387166844,0
+EXI.US,D,20120608,000000,40.6856,40.9507,40.6331,40.915,20159.356648434,0
+EXI.US,D,20120611,000000,40.8616,40.9981,40.6766,40.6766,1687.1911666952,0
+EXI.US,D,20120612,000000,40.7944,41.2405,40.7944,41.2405,8274.211922948,0
+EXI.US,D,20120613,000000,40.8864,40.9892,40.4897,40.4897,8278.2555207112,0
+EXI.US,D,20120614,000000,40.5847,40.9615,40.4244,40.7182,12971.861624346,0
+EXI.US,D,20120615,000000,41.1356,41.3256,41.1356,41.282,9291.1767603928,0
+EXI.US,D,20120618,000000,41.29,41.4918,41.2306,41.3909,4137.6114111944,0
+EXI.US,D,20120619,000000,41.7935,42.298,41.7935,42.022,9546.9343189152,0
+EXI.US,D,20120620,000000,42.0833,42.2109,41.6827,42.1348,17701.860107849,0
+EXI.US,D,20120621,000000,42.0428,42.1605,41.0882,41.0882,39936.593308245,0
+EXI.US,D,20120622,000000,41.2039,41.4868,41.1356,41.4868,7438.1980854064,0
+EXI.US,D,20120625,000000,40.7182,40.7449,40.4452,40.6005,31297.446687168,0
+EXI.US,D,20120626,000000,40.5678,40.7538,40.4293,40.7123,19294.026727109,0
+EXI.US,D,20120627,000000,40.7449,41.0793,40.6331,40.9754,10774.166240046,0
+EXI.US,D,20120628,000000,40.6776,41.1356,40.5837,41.1356,9272.9805704584,0
+EXI.US,D,20120629,000000,42.1605,42.5779,42.1179,42.5779,18099.143588083,0
+EXI.US,D,20120702,000000,42.3118,42.4473,42.2643,42.4246,13752.275992643,0
+EXI.US,D,20120703,000000,42.57,42.8688,42.4919,42.8688,2522.194104796,0
+EXI.US,D,20120705,000000,42.4661,42.7995,42.4246,42.7451,8245.9067386056,0
+EXI.US,D,20120706,000000,42.2723,42.2723,41.9043,42.1605,49205.53028094,0
+EXI.US,D,20120709,000000,41.8795,42.0428,41.8716,41.9567,3169.169746908,0
+EXI.US,D,20120710,000000,42.202,42.4246,41.5224,41.5392,10274.781916291,0
+EXI.US,D,20120711,000000,41.5224,41.5719,41.2741,41.2741,2173.43379772,0
+EXI.US,D,20120712,000000,40.915,41.1802,40.7627,41.0526,7310.8247558656,0
+EXI.US,D,20120713,000000,41.1544,41.7618,41.1544,41.7173,5441.6716898264,0
+EXI.US,D,20120716,000000,41.5323,41.6738,41.3671,41.6421,4926.1129750184,0
+EXI.US,D,20120717,000000,41.4285,41.8261,41.1633,41.7272,2976.0879537152,0
+EXI.US,D,20120718,000000,41.5056,42.2554,41.5056,42.1694,1852.9786749864,0
+EXI.US,D,20120719,000000,42.3405,42.6027,42.3039,42.5018,5820.7589801264,0
+EXI.US,D,20120720,000000,42.2287,42.2287,41.8716,41.8954,3513.8864562208,0
+EXI.US,D,20120723,000000,41.1258,41.4354,41.0031,41.3938,25306.856600987,0
+EXI.US,D,20120724,000000,41.3849,41.3849,40.7963,41.011,4547.0256847184,0
+EXI.US,D,20120725,000000,41.3315,41.376,41.0179,41.1802,8384.3999619952,0
+EXI.US,D,20120726,000000,41.8954,42.2198,41.8954,42.2198,13118.442043262,0
+EXI.US,D,20120727,000000,42.2643,43.0894,42.2643,43.0894,3495.6902662864,0
+EXI.US,D,20120730,000000,42.8955,43.0488,42.8094,42.8589,7466.5032697488,0
+EXI.US,D,20120731,000000,42.7995,42.8955,42.6887,42.6887,5783.3557008168,0
+EXI.US,D,20120801,000000,42.8401,42.8401,41.9884,42.5443,579802.38517028,0
+EXI.US,D,20120802,000000,42.0062,42.1605,41.6639,42.0833,63921.193440666,0
+EXI.US,D,20120803,000000,42.8094,43.2605,42.7738,43.1408,14783.393422259,0
+EXI.US,D,20120806,000000,43.4831,43.6344,43.3564,43.3564,12474.499099472,0
+EXI.US,D,20120807,000000,43.7373,43.9411,43.7373,43.8135,3672.5976684264,0
+EXI.US,D,20120808,000000,43.5503,43.671,43.4385,43.5859,88651.837360397,0
+EXI.US,D,20120809,000000,43.5592,43.7116,43.5404,43.671,5640.818879664,0
+EXI.US,D,20120810,000000,43.4217,43.7215,43.4217,43.7017,3075.1560989136,0
+EXI.US,D,20120813,000000,43.8471,43.8471,43.4455,43.6245,9148.63993924,0
+EXI.US,D,20120814,000000,43.8817,43.8817,43.6077,43.6077,3815.1344895792,0
+EXI.US,D,20120815,000000,43.4455,43.7215,43.4455,43.7215,2634.4039427248,0
+EXI.US,D,20120816,000000,43.7215,44.2576,43.7215,44.1894,9284.1004643072,0
+EXI.US,D,20120817,000000,44.3427,44.4189,44.2833,44.402,2501.97611598,0
+EXI.US,D,20120820,000000,44.2744,44.4535,44.1537,44.4535,77890.812813081,0
+EXI.US,D,20120821,000000,44.4772,44.6503,44.2744,44.2744,13479.333143627,0
+EXI.US,D,20120822,000000,44.0252,44.2932,43.9767,44.2932,3489.6248696416,0
+EXI.US,D,20120823,000000,44.0113,44.0252,43.8233,43.8471,5487.1621646624,0
+EXI.US,D,20120824,000000,43.6611,44.0014,43.6344,43.951,2624.2949483168,0
+EXI.US,D,20120827,000000,44.0113,44.0192,43.8471,43.8738,3046.8509145712,0
+EXI.US,D,20120828,000000,43.5939,43.7996,43.5939,43.7531,4231.6250591888,0
+EXI.US,D,20120829,000000,43.671,43.7798,43.5404,43.6245,11285.681357091,0
+EXI.US,D,20120830,000000,43.4751,43.4751,43.1576,43.2011,10868.179888041,0
+EXI.US,D,20120831,000000,43.5226,43.6948,43.3475,43.5226,16064.203013753,0
+EXI.US,D,20120904,000000,43.0231,43.117,42.9271,43.117,3781.7748080328,0
+EXI.US,D,20120905,000000,42.9429,43.0488,42.8351,42.9706,6031.0260638128,0
+EXI.US,D,20120906,000000,43.4455,43.9074,43.4217,43.8985,6240.2822480584,0
+EXI.US,D,20120907,000000,44.4535,44.5138,44.4386,44.5138,565.0927874072,0
+EXI.US,D,20120910,000000,44.4683,44.4772,44.223,44.223,5021.1375224536,0
+EXI.US,D,20120911,000000,44.5712,44.6672,44.4683,44.5475,4763.3581650496,0
+EXI.US,D,20120912,000000,44.7661,44.9748,44.7265,44.9748,30005.517201826,0
+EXI.US,D,20120913,000000,44.8294,45.5021,44.6909,45.4259,12929.403847832,0
+EXI.US,D,20120914,000000,45.7573,46.1589,45.7573,46.0214,10719.577670243,0
+EXI.US,D,20120917,000000,45.7236,45.9185,45.5594,45.6554,7155.1462419824,0
+EXI.US,D,20120918,000000,45.5208,45.5208,45.3824,45.4753,2683.938015324,0
+EXI.US,D,20120919,000000,45.4338,45.782,45.4002,45.6554,5673.1676617696,0
+EXI.US,D,20120920,000000,45.2894,45.2894,45.136,45.2122,4059.7721542528,0
+EXI.US,D,20120921,000000,45.5021,45.5021,45.1954,45.1954,5661.03686848,0
+EXI.US,D,20120924,000000,44.7928,45.1004,44.7928,45.1004,14890.548762984,0
+EXI.US,D,20120925,000000,45.0589,45.2617,44.6315,44.6315,11229.070988406,0
+EXI.US,D,20120926,000000,44.3605,44.4109,44.1537,44.2744,11866.948535551,0
+EXI.US,D,20120927,000000,44.5801,44.9481,44.3763,44.9056,4413.5869585328,0
+EXI.US,D,20120928,000000,44.5712,44.5712,44.2833,44.2833,5437.6280920632,0
+EXI.US,D,20121001,000000,44.5475,44.8027,44.5227,44.5306,5559.9469244,0
+EXI.US,D,20121002,000000,44.8294,44.8294,44.5564,44.6315,2831.5293336808,0
+EXI.US,D,20121003,000000,44.6315,44.7542,44.4485,44.5979,10184.81186606,0
+EXI.US,D,20121004,000000,45.0925,45.0925,44.8541,44.957,13811.91905965,0
+EXI.US,D,20121005,000000,45.3655,45.4259,45.1697,45.1697,4122.4479195824,0
+EXI.US,D,20121008,000000,45.0342,45.0925,45.0055,45.0925,2485.8017249272,0
+EXI.US,D,20121009,000000,44.8976,44.8976,44.4861,44.4861,4496.4807126784,0
+EXI.US,D,20121010,000000,44.3081,44.3694,44.0252,44.13,7130.8846554032,0
+EXI.US,D,20121011,000000,44.4288,44.6503,44.2932,44.2932,3855.5704672112,0
+EXI.US,D,20121012,000000,44.5138,44.5138,44.1983,44.1983,2146.1395128184,0
+EXI.US,D,20121015,000000,44.402,44.6741,44.2744,44.6741,6702.263292504,0
+EXI.US,D,20121016,000000,44.8442,45.1262,44.8442,45.1083,5482.1076674584,0
+EXI.US,D,20121017,000000,45.2518,45.5515,45.2518,45.5515,3498.7229646088,0
+EXI.US,D,20121018,000000,45.597,45.782,45.5693,45.6821,19881.359302214,0
+EXI.US,D,20121019,000000,45.3556,45.3556,44.7601,44.862,29257.451615634,0
+EXI.US,D,20121022,000000,44.9214,45.052,44.7265,45.052,5575.110416012,0
+EXI.US,D,20121023,000000,44.2319,44.4189,44.1132,44.3605,10684.196189815,0
+EXI.US,D,20121024,000000,44.4614,44.4614,44.2171,44.2171,25447.371623258,0
+EXI.US,D,20121025,000000,44.4861,44.5633,44.13,44.3605,254971.07875746,0
+EXI.US,D,20121026,000000,44.2932,44.4535,44.2082,44.3081,4368.0964836968,0
+EXI.US,D,20121031,000000,44.6058,44.6672,44.3338,44.4109,31995.978200761,0
+EXI.US,D,20121101,000000,44.7928,45.228,44.7928,45.1004,66000.613590391,0
+EXI.US,D,20121102,000000,45.3556,45.3556,44.8808,44.8808,1327.3109657704,0
+EXI.US,D,20121105,000000,44.775,45.1182,44.775,45.0589,59326.65548223,0
+EXI.US,D,20121106,000000,45.2122,45.5594,45.1954,45.4852,6806.3859349064,0
+EXI.US,D,20121107,000000,44.8363,44.9293,44.317,44.588,96415.545065741,0
+EXI.US,D,20121108,000000,44.4386,44.5049,44.035,44.035,4174.0037910632,0
+EXI.US,D,20121109,000000,43.9144,44.4189,43.9144,44.0865,7097.5249738568,0
+EXI.US,D,20121112,000000,44.1439,44.1439,44.0697,44.1221,351.7930053984,0
+EXI.US,D,20121113,000000,43.8293,44.223,43.8293,43.9925,2828.4966353584,0
+EXI.US,D,20121114,000000,44.1033,44.1033,43.4554,43.4554,7588.8221020856,0
+EXI.US,D,20121115,000000,43.396,43.5088,43.0804,43.209,13385.319495633,0
+EXI.US,D,20121116,000000,43.2931,43.4039,43.0033,43.3782,6805.3750354656,0
+EXI.US,D,20121119,000000,44.13,44.2576,44.0014,44.1716,4584.428964028,0
+EXI.US,D,20121120,000000,44.1894,44.2398,44.0439,44.2398,3168.1588474672,0
+EXI.US,D,20121121,000000,44.2833,44.3852,44.2833,44.3852,1113.0002843208,0
+EXI.US,D,20121123,000000,44.8541,44.9214,44.8116,44.9214,3577.5731209912,0
+EXI.US,D,20121126,000000,44.9214,45.0678,44.8877,45.0678,23794.55103755,0
+EXI.US,D,20121127,000000,45.0342,45.1796,44.9481,44.9649,3713.0336460584,0
+EXI.US,D,20121128,000000,44.6058,45.2201,44.5376,45.2201,10249.509430271,0
+EXI.US,D,20121129,000000,45.5594,45.6653,45.3655,45.4852,5087.8568855464,0
+EXI.US,D,20121130,000000,45.6119,45.7652,45.6049,45.7316,5151.5435503168,0
+EXI.US,D,20121203,000000,45.5357,45.875,45.3319,45.4002,14109.123495246,0
+EXI.US,D,20121204,000000,45.6297,45.6752,45.4259,45.6119,18841.14377763,0
+EXI.US,D,20121205,000000,45.6119,46.0293,45.4417,45.7919,11144.155435379,0
+EXI.US,D,20121206,000000,45.7998,46.0293,45.7998,46.0214,15827.652544606,0
+EXI.US,D,20121207,000000,46.0293,46.1925,46.0293,46.15,464547.71812579,0
+EXI.US,D,20121210,000000,46.2173,46.4032,46.1589,46.3795,32689.45521715,0
+EXI.US,D,20121211,000000,46.3874,46.6881,46.3874,46.4913,137672.37304367,0
+EXI.US,D,20121212,000000,46.5575,46.882,46.5249,46.5862,76480.608093165,0
+EXI.US,D,20121213,000000,46.4398,46.5941,46.242,46.3567,3880.8429532312,0
+EXI.US,D,20121214,000000,46.3201,46.7188,46.3201,46.5941,32646.997440636,0
+EXI.US,D,20121217,000000,46.1757,46.33,46.0214,46.2608,72785.770637041,0
+EXI.US,D,20121218,000000,46.5486,46.8395,46.3656,46.8316,95813.048999024,0
+EXI.US,D,20121219,000000,47.0789,47.1986,46.8147,46.8889,120989.49957215,0
+EXI.US,D,20121220,000000,46.9582,47.155,46.9344,47.1392,7813.2417779432,0
+EXI.US,D,20121221,000000,46.6792,46.882,46.6189,46.8236,10308.141597838,0
+EXI.US,D,20121224,000000,46.7544,46.8395,46.7049,46.8395,13073.962467866,0
+EXI.US,D,20121226,000000,46.9681,46.9948,46.516,46.6021,17207.530281298,0
+EXI.US,D,20121227,000000,46.7544,46.8049,46.4032,46.8049,12786.867026679,0
+EXI.US,D,20121228,000000,46.3567,46.6021,46.1925,46.2341,49928.323381112,0
+EXI.US,D,20121231,000000,46.2262,47.0789,46.2262,46.789,71834.514263248,0
+EXI.US,D,20130102,000000,47.8801,48.0157,47.7773,48.0077,48887.096957088,0
+EXI.US,D,20130103,000000,48.0008,48.1541,47.7951,47.7951,20071.408397084,0
+EXI.US,D,20130104,000000,47.7951,48.0928,47.7951,48.0928,225110.12017567,0
+EXI.US,D,20130107,000000,47.8198,47.9217,47.7446,47.8801,14265.81290857,0
+EXI.US,D,20130108,000000,47.4014,47.4706,47.3687,47.4093,13301.414842046,0
+EXI.US,D,20130109,000000,47.7268,47.9474,47.6764,47.89,26939.459197879,0
+EXI.US,D,20130110,000000,48.3322,48.3401,48.0077,48.2808,27483.32309703,0
+EXI.US,D,20130111,000000,48.2808,48.2897,48.1264,48.2125,9293.1985592744,0
+EXI.US,D,20130114,000000,48.2996,48.3164,48.1621,48.2283,4679.4535114632,0
+EXI.US,D,20130115,000000,48.0582,48.2996,47.9563,48.2214,94301.754335028,0
+EXI.US,D,20130116,000000,47.89,48.1027,47.8475,48.0414,17695.794711204,0
+EXI.US,D,20130117,000000,48.2996,48.5281,48.1947,48.4944,11862.904937788,0
+EXI.US,D,20130118,000000,48.5864,48.6982,48.3836,48.6982,8800.8905316048,0
+EXI.US,D,20130122,000000,48.7042,48.8011,48.4845,48.7932,36931.189270746,0
+EXI.US,D,20130123,000000,48.6794,48.8179,48.5113,48.7833,43852.817741904,0
+EXI.US,D,20130124,000000,48.8357,49.2087,48.8357,48.9633,11017.793005279,0
+EXI.US,D,20130125,000000,49.3541,49.3541,49.1424,49.2799,8524.9149842664,0
+EXI.US,D,20130128,000000,49.3026,49.3026,49.1167,49.2166,19784.312955897,0
+EXI.US,D,20130129,000000,49.2512,49.4401,49.2512,49.4401,73140.596340762,0
+EXI.US,D,20130130,000000,49.5242,49.5242,49.176,49.176,80833.54108525,0
+EXI.US,D,20130131,000000,49.1849,49.1849,48.9287,48.9712,31061.907117462,0
+EXI.US,D,20130201,000000,49.3283,49.5935,49.3283,49.4471,274292.39976947,0
+EXI.US,D,20130204,000000,48.9712,49.0039,48.6794,48.7497,48521.151359518,0
+EXI.US,D,20130205,000000,48.8426,49.176,48.8011,49.0484,25763.783148229,0
+EXI.US,D,20130206,000000,48.8951,49.0899,48.809,49.0484,16212.80523155,0
+EXI.US,D,20130207,000000,49.0217,49.083,48.5765,48.9287,9662.1768551664,0
+EXI.US,D,20130208,000000,48.8763,49.1335,48.8763,48.996,8854.4682019672,0
+EXI.US,D,20130211,000000,49.0662,49.1424,48.9366,49.1424,8228.721448112,0
+EXI.US,D,20130212,000000,49.1998,49.3709,49.1602,49.3026,17062.971661263,0
+EXI.US,D,20130213,000000,49.8081,49.8081,49.5242,49.6449,25898.232773855,0
+EXI.US,D,20130214,000000,49.456,49.6617,49.362,49.6192,50505.546961809,0
+EXI.US,D,20130215,000000,49.6449,49.7132,49.5074,49.6281,13423.733674383,0
+EXI.US,D,20130219,000000,49.9674,50.1405,49.9506,50.0703,12640.286607763,0
+EXI.US,D,20130220,000000,50.1979,50.1979,49.5846,49.5846,8189.2963699208,0
+EXI.US,D,20130221,000000,49.2354,49.2354,48.8951,49.0988,11548.515211699,0
+EXI.US,D,20130222,000000,49.4658,49.7319,49.4658,49.7132,15810.467254112,0
+EXI.US,D,20130225,000000,49.8833,49.8833,48.5202,48.5202,6709.3395885896,0
+EXI.US,D,20130226,000000,48.8852,49.0316,48.7042,49.0316,4733.0311818256,0
+EXI.US,D,20130227,000000,48.9198,49.7814,48.9198,49.7814,13745.199696558,0
+EXI.US,D,20130228,000000,49.6647,49.9338,49.6241,49.6241,161237.44990816,0
+EXI.US,D,20130301,000000,49.4995,49.7468,49.2967,49.5519,8377.3236659096,0
+EXI.US,D,20130304,000000,49.4916,49.7646,49.3204,49.7547,347060.98511602,0
+EXI.US,D,20130305,000000,50.0188,50.3512,50.0188,50.3512,15850.903231744,0
+EXI.US,D,20130306,000000,50.4828,50.4828,50.2839,50.4551,11545.482513377,0
+EXI.US,D,20130307,000000,50.5471,50.6509,50.4729,50.5471,60137.396833751,0
+EXI.US,D,20130308,000000,50.5837,50.7776,50.4373,50.7518,49425.906359034,0
+EXI.US,D,20130311,000000,50.736,50.8982,50.6252,50.7944,29178.601459251,0
+EXI.US,D,20130312,000000,50.8715,50.8794,50.464,50.6509,45095.213154647,0
+EXI.US,D,20130313,000000,50.5975,50.7182,50.4551,50.7182,6805.3750354656,0
+EXI.US,D,20130314,000000,50.8626,51.0308,50.7518,51.0308,16886.064259123,0
+EXI.US,D,20130315,000000,51.0862,51.1366,50.9823,51.1208,34589.946165854,0
+EXI.US,D,20130318,000000,50.6252,51.104,50.6252,50.8132,81500.734716178,0
+EXI.US,D,20130319,000000,50.7944,50.8715,50.5471,50.8132,18811.827693847,0
+EXI.US,D,20130320,000000,50.9823,51.1129,50.8369,51.0189,25995.279120172,0
+EXI.US,D,20130321,000000,50.7271,50.7865,50.4887,50.4976,9679.36214566,0
+EXI.US,D,20130322,000000,50.5975,50.7093,50.5975,50.6836,5394.1594161088,0
+EXI.US,D,20130325,000000,50.8982,50.9071,50.1405,50.2671,63924.226138988,0
+EXI.US,D,20130326,000000,50.4887,50.5837,50.4204,50.5837,10274.781916291,0
+EXI.US,D,20130327,000000,49.9862,50.3848,49.9763,50.3186,33005.86674212,0
+EXI.US,D,20130328,000000,50.4115,50.556,50.2839,50.556,31848.386882404,0
+EXI.US,D,20130401,000000,50.2671,50.3433,49.8319,49.8833,11535.373518969,0
+EXI.US,D,20130402,000000,50.1128,50.3354,50.0109,50.1029,102302.01250952,0
+EXI.US,D,20130403,000000,50.2256,50.2256,49.5935,49.723,34708.221400427,0
+EXI.US,D,20130404,000000,49.7319,50.0544,49.7319,49.8922,9733.9507154632,0
+EXI.US,D,20130405,000000,49.1998,49.7903,49.1938,49.7903,260684.68239686,0
+EXI.US,D,20130408,000000,49.6775,49.9179,49.6103,49.9179,11309.94294367,0
+EXI.US,D,20130409,000000,50.094,50.2424,49.8477,50.0861,125528.43806134,0
+EXI.US,D,20130410,000000,50.4462,50.9071,50.4462,50.8893,4819.9685337344,0
+EXI.US,D,20130411,000000,51.0674,51.3919,51.0397,51.2801,4773.4671594576,0
+EXI.US,D,20130412,000000,50.8715,50.8982,50.7607,50.8794,6646.66382326,0
+EXI.US,D,20130415,000000,50.5471,50.5471,49.5331,49.5331,40209.536157261,0
+EXI.US,D,20130416,000000,50.1316,50.2157,49.9674,50.188,10663.978200999,0
+EXI.US,D,20130417,000000,49.6775,49.6775,49.0217,49.2443,31180.182352035,0
+EXI.US,D,20130418,000000,49.1998,49.3283,48.8515,48.9712,48429.159510406,0
+EXI.US,D,20130419,000000,49.0484,49.1602,48.9465,49.1602,6571.8572646408,0
+EXI.US,D,20130422,000000,48.9109,49.3283,48.9109,49.2967,3192.4204340464,0
+EXI.US,D,20130423,000000,49.5598,49.8388,49.4995,49.7646,49425.906359034,0
+EXI.US,D,20130424,000000,50.2157,50.4026,50.1128,50.2839,7881.9829399176,0
+EXI.US,D,20130425,000000,50.5471,50.8043,50.5075,50.5975,25155.221684867,0
+EXI.US,D,20130426,000000,50.641,50.7024,50.4293,50.6054,52696.166050022,0
+EXI.US,D,20130429,000000,50.6252,50.9576,50.6252,50.8794,6015.8625722008,0
+EXI.US,D,20130430,000000,50.7597,51.1406,50.5916,51.1406,255180.3349417,0
+EXI.US,D,20130501,000000,50.8893,50.8893,50.4115,50.5471,534992.24565794,0
+EXI.US,D,20130502,000000,50.4551,50.9309,50.4551,50.829,37565.023220128,0
+EXI.US,D,20130503,000000,51.3582,51.8449,51.2801,51.6995,53220.822859798,0
+EXI.US,D,20130506,000000,51.6461,51.8004,51.4265,51.7678,38242.325845464,0
+EXI.US,D,20130507,000000,51.9389,52.0744,51.7856,51.9795,11410.02198831,0
+EXI.US,D,20130508,000000,52.1941,52.6116,52.1941,52.5858,8457.1847217328,0
+EXI.US,D,20130509,000000,52.3801,52.6966,52.3801,52.3801,7758.65320814,0
+EXI.US,D,20130510,000000,52.3801,52.5077,52.2268,52.5077,16806.2032033,0
+EXI.US,D,20130513,000000,52.5611,52.5779,52.2871,52.5166,17572.464979426,0
+EXI.US,D,20130514,000000,52.3296,52.9271,52.3296,52.9083,23724.798976135,0
+EXI.US,D,20130515,000000,52.57,53.0468,52.57,53.0112,3892.9737465208,0
+EXI.US,D,20130516,000000,52.9083,53.1141,52.8341,52.8826,21522.049094632,0
+EXI.US,D,20130517,000000,52.9756,53.396,52.936,53.396,17338.947208602,0
+EXI.US,D,20130520,000000,53.5474,53.7027,53.396,53.676,12174.261965554,0
+EXI.US,D,20130521,000000,53.8639,54.0578,53.7106,53.9648,17770.601269823,0
+EXI.US,D,20130522,000000,54.1112,54.5297,53.3258,53.396,56566.900008846,0
+EXI.US,D,20130523,000000,52.4998,52.9271,52.2347,52.9271,12977.92702099,0
+EXI.US,D,20130524,000000,52.4741,52.6116,52.3633,52.5354,10362.730167641,0
+EXI.US,D,20130528,000000,53.1141,53.2338,52.6877,52.7906,16565.60913639,0
+EXI.US,D,20130529,000000,52.4671,52.5453,52.2782,52.5107,27478.268599826,0
+EXI.US,D,20130530,000000,52.4305,52.9855,52.4305,52.851,241429.0698485,0
+EXI.US,D,20130531,000000,52.389,52.6729,51.9982,51.9982,178267.06188788,0
+EXI.US,D,20130603,000000,52.1565,52.4592,51.9715,52.4157,399990.66893686,0
+EXI.US,D,20130604,000000,52.3563,52.4929,51.8736,52.1743,32504.460619483,0
+EXI.US,D,20130605,000000,51.8815,51.8815,51.2356,51.2435,7551.418822776,0
+EXI.US,D,20130606,000000,51.1485,51.4848,50.9408,51.4848,24249.45578591,0
+EXI.US,D,20130607,000000,51.742,52.3049,51.5788,52.2871,13609.73917149,0
+EXI.US,D,20130610,000000,52.3801,52.3801,52.1318,52.1852,18291.214481835,0
+EXI.US,D,20130611,000000,51.564,51.8964,51.4156,51.7252,9004.0813192056,0
+EXI.US,D,20130612,000000,52.0022,52.0022,51.4097,51.4858,57140.079991779,0
+EXI.US,D,20130613,000000,51.3325,52.2871,51.3325,52.2871,11178.526016366,0
+EXI.US,D,20130614,000000,51.7964,52.1545,51.5887,51.7707,95173.149652998,0
+EXI.US,D,20130617,000000,52.2693,52.5354,52.0111,52.2446,198158.5301845,0
+EXI.US,D,20130618,000000,52.3128,52.8717,52.3128,52.751,22239.7876976,0
+EXI.US,D,20130619,000000,52.8806,52.8965,51.8736,51.9063,36447.979338044,0
+EXI.US,D,20130620,000000,51.0338,51.1485,50.4165,50.5916,8083.1519286368,0
+EXI.US,D,20130621,000000,51.1327,51.1327,50.3037,50.8814,14980.518813215,0
+EXI.US,D,20130624,000000,49.728,50.0376,49.3471,49.8813,24510.267841637,0
+EXI.US,D,20130625,000000,50.095,50.4422,49.8289,50.3463,10319.261491686,0
+EXI.US,D,20130626,000000,50.5916,50.7261,50.3552,50.6311,15897.404606021,0
+EXI.US,D,20130627,000000,50.9081,51.1841,50.8913,51.1,32006.087195169,0
+EXI.US,D,20130628,000000,50.8547,51.0615,50.6747,50.6747,17057.917164059,0
+EXI.US,D,20130701,000000,51.2267,51.6144,51.2267,51.4344,296999.22300872,0
+EXI.US,D,20130702,000000,51.3988,51.4848,50.8636,50.9942,20786.11430173,0
+EXI.US,D,20130703,000000,50.7944,51.0258,50.7944,51.0258,3786.8293052368,0
+EXI.US,D,20130705,000000,51.467,51.5452,51.1406,51.5452,5243.5353994296,0
+EXI.US,D,20130708,000000,51.8815,51.8815,51.6312,51.7005,13078.00606563,0
+EXI.US,D,20130709,000000,52.2525,52.4414,52.0724,52.2782,159503.75736719,0
+EXI.US,D,20130710,000000,52.3395,52.5967,52.2337,52.3395,17535.061700117,0
+EXI.US,D,20130711,000000,53.2011,53.5266,53.1141,53.5266,15936.829684212,0
+EXI.US,D,20130712,000000,53.3119,53.3119,53.0191,53.1576,12031.725144402,0
+EXI.US,D,20130715,000000,53.3723,53.4336,53.304,53.4148,8062.9339398208,0
+EXI.US,D,20130716,000000,53.485,53.485,53.2011,53.2625,7683.8466495208,0
+EXI.US,D,20130717,000000,53.5978,53.6651,53.3376,53.5266,9514.5855368096,0
+EXI.US,D,20130718,000000,53.6305,53.949,53.6305,53.8451,13035.548289116,0
+EXI.US,D,20130719,000000,53.8135,54.2062,53.8135,54.1498,17155.974409817,0
+EXI.US,D,20130722,000000,54.2606,54.3358,54.131,54.1824,6892.3123873744,0
+EXI.US,D,20130723,000000,54.4584,54.4753,54.1973,54.2062,5807.617287396,0
+EXI.US,D,20130724,000000,54.4753,54.4753,53.9094,53.949,3838.3851767176,0
+EXI.US,D,20130725,000000,53.673,53.9351,53.5028,53.9351,11048.119988503,0
+EXI.US,D,20130726,000000,53.4336,53.7007,53.4336,53.7007,2184.5536915688,0
+EXI.US,D,20130729,000000,53.4336,53.4672,53.2872,53.4148,6491.9962088176,0
+EXI.US,D,20130730,000000,53.7007,53.7007,53.4336,53.6067,305057.10245133,0
+EXI.US,D,20130731,000000,53.4672,54.038,53.4672,53.7254,67889.984645246,0
+EXI.US,D,20130801,000000,54.2606,54.5,54.2349,54.311,612324.03108026,0
+EXI.US,D,20130802,000000,54.4495,54.6315,54.2606,54.6128,12518.978674867,0
+EXI.US,D,20130805,000000,54.4753,54.6048,54.4584,54.5722,23406.365652283,0
+EXI.US,D,20130806,000000,54.5564,54.5564,54.3546,54.3546,17117.560231066,0
+EXI.US,D,20130807,000000,54.2161,54.2606,54.0014,54.131,109620.92446091,0
+EXI.US,D,20130808,000000,54.4406,54.5959,54.1904,54.4673,12550.316557532,0
+EXI.US,D,20130809,000000,54.5564,54.6048,54.4011,54.5386,18883.601554144,0
+EXI.US,D,20130812,000000,54.1973,54.5188,54.1973,54.4753,62073.269262883,0
+EXI.US,D,20130813,000000,54.5722,54.7611,54.3358,54.6899,29495.012984222,0
+EXI.US,D,20130814,000000,54.7869,54.7869,54.4921,54.5959,5409.3229077208,0
+EXI.US,D,20130815,000000,54.0687,54.0964,53.855,54.0964,9662.1768551664,0
+EXI.US,D,20130816,000000,53.8639,54.2438,53.8639,54.1132,35011.491232667,0
+EXI.US,D,20130819,000000,54.2438,54.2438,53.8204,53.8204,5725.7344326912,0
+EXI.US,D,20130820,000000,53.7868,53.9579,53.5879,53.8204,9348.7980285184,0
+EXI.US,D,20130821,000000,53.4049,53.761,53.1754,53.3624,12945.578238885,0
+EXI.US,D,20130822,000000,53.7333,54.0449,53.6928,53.9747,36914.003980253,0
+EXI.US,D,20130823,000000,54.1063,54.2161,53.9925,54.2161,4645.082930476,0
+EXI.US,D,20130826,000000,54.1221,54.2438,53.8916,53.9094,21376.479575157,0
+EXI.US,D,20130827,000000,53.2348,53.3119,52.8559,52.934,8242.8740402832,0
+EXI.US,D,20130828,000000,52.6917,53.0033,52.5967,52.9064,20068.375698762,0
+EXI.US,D,20130829,000000,52.6551,53.0795,52.6551,52.8806,11122.926547122,0
+EXI.US,D,20130830,000000,52.934,52.934,52.3128,52.3732,48166.325655798,0
+EXI.US,D,20130903,000000,53.4415,53.5701,53.0795,53.2259,579107.89725445,0
+EXI.US,D,20130904,000000,53.3119,53.8639,53.3119,53.7947,22277.19097691,0
+EXI.US,D,20130905,000000,53.8451,53.9925,53.7947,53.949,16832.486588761,0
+EXI.US,D,20130906,000000,54.2062,54.4169,53.7007,54.1498,29409.086531754,0
+EXI.US,D,20130909,000000,54.6583,55.0025,54.5811,54.9402,43810.35996539,0
+EXI.US,D,20130910,000000,55.5713,55.8038,55.4308,55.7266,138956.21533349,0
+EXI.US,D,20130911,000000,55.6643,55.8117,55.4852,55.7939,5765.1595108824,0
+EXI.US,D,20130912,000000,55.9057,55.9057,55.5189,55.5713,9286.1222631888,0
+EXI.US,D,20130913,000000,55.6316,55.785,55.4566,55.7612,17351.078001891,0
+EXI.US,D,20130916,000000,56.5249,56.6308,56.2756,56.3637,35230.856411321,0
+EXI.US,D,20130917,000000,56.4586,56.5971,56.3379,56.5615,28986.530565499,0
+EXI.US,D,20130918,000000,56.7485,58.1729,56.5615,57.7525,11914.460809269,0
+EXI.US,D,20130919,000000,57.9405,58.1037,57.6665,57.7011,22170.035636185,0
+EXI.US,D,20130920,000000,57.8643,57.8643,57.1204,57.1204,36003.183584092,0
+EXI.US,D,20130923,000000,56.9908,57.1669,56.8108,57.0779,72351.083877497,0
+EXI.US,D,20130924,000000,57.1303,57.432,57.0977,57.0977,92928.952894422,0
+EXI.US,D,20130925,000000,57.1303,57.2925,56.975,57.0185,21683.79300516,0
+EXI.US,D,20130926,000000,57.2777,57.4053,56.9987,57.2856,9220.4137995368,0
+EXI.US,D,20130927,000000,57.0541,57.0779,56.8721,56.9908,9550.9779166784,0
+EXI.US,D,20130930,000000,56.4764,56.7277,56.4319,56.6149,19285.939531582,0
+EXI.US,D,20131001,000000,56.7415,57.07,56.6149,56.9582,15022.976589729,0
+EXI.US,D,20131002,000000,56.881,56.881,56.3379,56.5892,32488.28622843,0
+EXI.US,D,20131003,000000,56.4675,56.4675,55.9601,56.2845,33288.918585544,0
+EXI.US,D,20131004,000000,56.2934,56.4675,56.0273,56.4408,7592.8656998488,0
+EXI.US,D,20131007,000000,55.9601,56.2004,55.6821,55.968,20626.392190083,0
+EXI.US,D,20131008,000000,56.2262,56.2262,55.4477,55.4477,52903.400435386,0
+EXI.US,D,20131009,000000,55.7612,55.7612,55.3398,55.4397,303424.49985444,0
+EXI.US,D,20131010,000000,56.3379,56.8108,56.2341,56.795,13659.27324409,0
+EXI.US,D,20131011,000000,56.9582,57.1748,56.8108,57.1748,9299.2639559192,0
+EXI.US,D,20131014,000000,56.8375,57.3123,56.8375,57.2688,5585.21941042,0
+EXI.US,D,20131015,000000,57.0977,57.0977,56.7574,56.7574,6887.2578901704,0
+EXI.US,D,20131016,000000,56.7574,56.9987,56.6238,56.975,37379.017723021,0
+EXI.US,D,20131017,000000,56.975,57.3489,56.9424,57.339,35689.804757444,0
+EXI.US,D,20131018,000000,57.8307,58.0542,57.5448,58.0196,33717.539948443,0
+EXI.US,D,20131021,000000,58.2185,58.2511,58.0364,58.2185,73719.84172034,0
+EXI.US,D,20131022,000000,58.6052,58.8298,58.4658,58.7002,33873.218462326,0
+EXI.US,D,20131023,000000,58.4836,58.5202,58.1225,58.4499,53946.648658292,0
+EXI.US,D,20131024,000000,58.8802,59.0078,58.6913,58.9673,17311.6529237,0
+EXI.US,D,20131025,000000,58.7427,58.995,58.6478,58.9584,6020.9170694048,0
+EXI.US,D,20131028,000000,59.0009,59.0444,58.6913,58.8367,13990.848260672,0
+EXI.US,D,20131029,000000,58.9396,58.9396,58.6755,58.8723,25580.810349444,0
+EXI.US,D,20131030,000000,59.0771,59.0771,58.5202,58.7507,29968.113922516,0
+EXI.US,D,20131031,000000,58.4836,58.9149,58.355,58.5686,24247.433987029,0
+EXI.US,D,20131101,000000,58.4658,58.5202,58.1383,58.4578,12204.588948778,0
+EXI.US,D,20131104,000000,58.6755,58.812,58.4747,58.8021,14805.633209957,0
+EXI.US,D,20131105,000000,58.4658,58.5953,58.1126,58.5014,11996.343663974,0
+EXI.US,D,20131106,000000,58.7932,58.9772,58.7774,58.906,8886.8169840728,0
+EXI.US,D,20131107,000000,59.1137,59.1137,58.1314,58.2086,17698.827409526,0
+EXI.US,D,20131108,000000,58.1551,58.7863,58.1551,58.7863,12405.757937498,0
+EXI.US,D,20131111,000000,58.7685,58.8891,58.7091,58.8298,65676.114869894,0
+EXI.US,D,20131112,000000,58.8021,58.8298,58.5953,58.7863,5797.508292988,0
+EXI.US,D,20131113,000000,58.5686,59.0959,58.4836,59.0959,8870.64259302,0
+EXI.US,D,20131114,000000,59.2779,59.3996,59.0613,59.365,20282.686380211,0
+EXI.US,D,20131115,000000,59.3828,59.6123,59.3828,59.544,50172.961045786,0
+EXI.US,D,20131118,000000,60.0544,60.0544,59.5954,59.6311,61483.914888897,0
+EXI.US,D,20131119,000000,59.5499,59.5766,59.1483,59.2017,7119.7647615544,0
+EXI.US,D,20131120,000000,59.1819,59.3739,58.8298,58.9149,17861.582219495,0
+EXI.US,D,20131121,000000,59.2601,59.3739,59.1058,59.3551,11592.994787094,0
+EXI.US,D,20131122,000000,59.457,59.7349,59.3195,59.7349,8356.0947776528,0
+EXI.US,D,20131125,000000,59.8635,59.8635,59.5193,59.5193,9039.4627996336,0
+EXI.US,D,20131126,000000,59.5865,59.7517,59.5371,59.6647,23618.654534851,0
+EXI.US,D,20131127,000000,59.909,59.9753,59.7676,59.9239,30486.705335646,0
+EXI.US,D,20131129,000000,60.0544,60.0851,59.7072,59.8111,53806.133636021,0
+EXI.US,D,20131202,000000,59.7517,59.7676,59.4312,59.4649,113649.3587325,0
+EXI.US,D,20131203,000000,59.1819,59.1819,58.7605,58.9307,25446.360723818,0
+EXI.US,D,20131204,000000,58.2857,58.7774,58.1828,58.5291,22389.400814838,0
+EXI.US,D,20131205,000000,58.3787,58.5953,58.3035,58.3955,9073.8333806208,0
+EXI.US,D,20131206,000000,59.0613,59.1819,58.8446,59.1543,13800.799165802,0
+EXI.US,D,20131209,000000,59.3551,59.3907,59.2601,59.3195,7563.5496160656,0
+EXI.US,D,20131210,000000,59.3195,59.365,59.1543,59.1543,15465.750544799,0
+EXI.US,D,20131211,000000,59.4312,59.4312,58.5864,58.5864,9660.1550562848,0
+EXI.US,D,20131212,000000,58.5113,58.5864,58.355,58.3787,12176.283764436,0
+EXI.US,D,20131213,000000,58.5627,58.6211,58.3114,58.5864,11270.517865479,0
+EXI.US,D,20131216,000000,58.9584,59.2017,58.9495,59.1226,17814.069945778,0
+EXI.US,D,20131217,000000,59.3274,59.3274,58.8179,59.0177,314002.55160297,0
+EXI.US,D,20131218,000000,59.3046,59.9723,59.0266,59.8606,82762.337218296,0
+EXI.US,D,20131219,000000,59.8774,60.0594,59.6944,60.0159,48029.85423129,0
+EXI.US,D,20131220,000000,60.1187,60.4838,59.9634,60.4402,62361.375603511,0
+EXI.US,D,20131223,000000,60.7172,60.8053,60.6153,60.7548,24769.058098482,0
+EXI.US,D,20131224,000000,60.6935,60.9002,60.6935,60.8804,4867.480807452,0
+EXI.US,D,20131226,000000,60.9873,61.376,60.9873,61.3523,7254.2143871808,0
+EXI.US,D,20131227,000000,61.4393,61.6036,61.3681,61.4967,15649.734243025,0
+EXI.US,D,20131230,000000,61.5254,61.653,61.3938,61.6362,57280.59501405,0
+EXI.US,D,20131231,000000,61.8716,61.9419,61.7599,61.9419,13936.259690869,0
+EXI.US,D,20140102,000000,61.474,61.474,60.8241,60.8903,209672.67481521,0
+EXI.US,D,20140103,000000,61.2118,61.2722,60.9358,61.0921,9213.3375034512,0
+EXI.US,D,20140106,000000,61.1861,61.2563,60.8053,60.8488,23624.719931496,0
+EXI.US,D,20140107,000000,61.0644,61.1446,60.9437,61.1347,17409.710169458,0
+EXI.US,D,20140108,000000,61.2039,61.2217,60.9279,61.0061,65189.87223887,0
+EXI.US,D,20140109,000000,61.1693,61.2217,60.8151,61.1248,41008.146715493,0
+EXI.US,D,20140110,000000,61.3286,61.474,61.1248,61.4304,27125.464694986,0
+EXI.US,D,20140113,000000,61.4482,61.5165,60.7617,60.9002,28972.377973328,0
+EXI.US,D,20140114,000000,61.1535,61.4829,60.9437,61.4482,57228.028243129,0
+EXI.US,D,20140115,000000,61.7856,61.9508,61.5937,61.8974,26955.633588932,0
+EXI.US,D,20140116,000000,61.8014,61.8014,61.567,61.7074,41745.092407836,0
+EXI.US,D,20140117,000000,61.7599,61.7599,61.4581,61.5323,39569.636811234,0
+EXI.US,D,20140121,000000,62.0131,62.0131,61.3523,61.567,53751.545066218,0
+EXI.US,D,20140122,000000,61.8182,61.8182,61.5422,61.7223,13888.747417151,0
+EXI.US,D,20140123,000000,61.6629,61.6629,60.8804,61.0644,27806.810918086,0
+EXI.US,D,20140124,000000,60.4937,60.4937,59.3274,59.357,23566.08776393,0
+EXI.US,D,20140127,000000,59.4263,59.5717,58.8713,59.4431,20455.550184588,0
+EXI.US,D,20140128,000000,59.6944,59.9812,59.6865,59.9812,7281.5086720824,0
+EXI.US,D,20140129,000000,59.4589,59.6162,59.1928,59.2799,29522.307269123,0
+EXI.US,D,20140130,000000,59.6766,59.7557,59.3125,59.5311,54407.618803297,0
+EXI.US,D,20140131,000000,58.6458,59.3125,58.4974,58.8891,103007.6203192,0
+EXI.US,D,20140203,000000,58.905,59.0346,57.5527,57.5972,37145.499952196,0
+EXI.US,D,20140204,000000,57.8465,58.0038,57.4211,57.8831,49879.800207954,0
+EXI.US,D,20140205,000000,57.9622,58.167,57.6279,58.0641,26114.565254186,0
+EXI.US,D,20140206,000000,58.351,58.9574,58.351,58.9307,48736.472940409,0
+EXI.US,D,20140207,000000,59.4866,60.3819,59.2987,59.7982,111952.0585714,0
+EXI.US,D,20140210,000000,59.8863,59.8863,59.3838,59.4342,29216.004738561,0
+EXI.US,D,20140211,000000,59.5222,60.458,59.5222,60.2404,11079.457871168,0
+EXI.US,D,20140212,000000,60.4234,60.5451,60.2938,60.4402,34985.207847206,0
+EXI.US,D,20140213,000000,59.8774,60.4234,59.7646,60.4234,7839.525163404,0
+EXI.US,D,20140214,000000,60.4234,60.8151,60.2671,60.7449,7035.860107968,0
+EXI.US,D,20140218,000000,61.0545,61.0545,60.7172,60.8636,30412.909676468,0
+EXI.US,D,20140219,000000,60.8488,61.0387,60.5619,60.5619,17720.056297783,0
+EXI.US,D,20140220,000000,60.3443,60.7004,60.2137,60.7004,29063.358923,0
+EXI.US,D,20140221,000000,60.7172,60.9596,60.7172,60.7548,26623.047672909,0
+EXI.US,D,20140224,000000,61.1693,61.5857,61.0387,61.3286,27807.821817526,0
+EXI.US,D,20140225,000000,61.3187,61.3592,60.9972,61.0308,9205.2503079248,0
+EXI.US,D,20140226,000000,61.2118,61.2118,60.8488,60.9507,28823.77575553,0
+EXI.US,D,20140227,000000,60.7865,61.2563,60.7865,61.2039,35647.34698093,0
+EXI.US,D,20140228,000000,61.653,61.838,61.4393,61.653,16110.70438803,0
+EXI.US,D,20140303,000000,60.7706,60.8053,60.3908,60.6589,127164.07335655,0
+EXI.US,D,20140304,000000,61.6728,61.8479,61.6728,61.7599,75135.10093746,0
+EXI.US,D,20140305,000000,61.9419,61.9419,61.6916,61.6916,20574.836318602,0
+EXI.US,D,20140306,000000,62.296,62.3662,62.1476,62.2782,9634.8825702648,0
+EXI.US,D,20140307,000000,62.3662,62.4543,61.8548,62.0903,10042.275044907,0
+EXI.US,D,20140310,000000,62.0536,62.2436,61.5165,61.8479,13032.515590794,0
+EXI.US,D,20140311,000000,61.9152,62.0536,61.376,61.4651,9907.8254192808,0
+EXI.US,D,20140312,000000,60.9774,61.2722,60.833,61.1178,6992.3914320136,0
+EXI.US,D,20140313,000000,61.3681,61.3681,60.0525,60.1652,7317.9010519512,0
+EXI.US,D,20140314,000000,59.8606,60.276,59.8606,60.0159,4806.826841004,0
+EXI.US,D,20140317,000000,60.4481,60.8804,60.4481,60.8804,9350.8198274,0
+EXI.US,D,20140318,000000,60.9774,61.2118,60.9774,61.1693,9254.784380524,0
+EXI.US,D,20140319,000000,61.3286,61.3286,60.2048,60.2849,52835.670172853,0
+EXI.US,D,20140320,000000,60.3364,60.5619,60.1949,60.4056,24514.3114394,0
+EXI.US,D,20140321,000000,60.9774,61.1535,60.5035,60.5035,19400.171168393,0
+EXI.US,D,20140324,000000,60.8636,60.8636,59.9545,60.5115,68317.595108705,0
+EXI.US,D,20140325,000000,60.9774,61.0545,60.6589,60.9358,27458.05061101,0
+EXI.US,D,20140326,000000,61.5066,61.5066,60.833,60.833,7147.059046456,0
+EXI.US,D,20140327,000000,60.9596,60.9596,60.4749,60.7449,24376.829115451,0
+EXI.US,D,20140328,000000,60.9358,61.4878,60.9358,61.2722,5248.5898966336,0
+EXI.US,D,20140331,000000,61.6204,61.7786,61.5937,61.7411,19814.639939121,0
+EXI.US,D,20140401,000000,62.1476,62.1476,61.8281,61.9953,777869.93440511,0
+EXI.US,D,20140402,000000,62.1565,62.4879,62.1565,62.4543,13434.853568232,0
+EXI.US,D,20140403,000000,62.393,62.6452,62.203,62.3742,5862.2058571992,0
+EXI.US,D,20140404,000000,62.4879,62.7906,61.7945,61.9152,7774.8275991928,0
+EXI.US,D,20140407,000000,61.9765,62.0131,61.1693,61.3523,7241.0726944504,0
+EXI.US,D,20140408,000000,61.0476,61.3098,60.8804,61.2039,26934.404700675,0
+EXI.US,D,20140409,000000,61.6728,62.0042,61.3355,61.9765,25302.813003224,0
+EXI.US,D,20140410,000000,62.0042,62.0042,60.8399,60.918,53587.779356808,0
+EXI.US,D,20140411,000000,60.3106,60.8151,60.276,60.4303,25996.290019613,0
+EXI.US,D,20140414,000000,60.5451,60.5886,60.0693,60.276,17388.481281201,0
+EXI.US,D,20140415,000000,60.6589,60.7073,59.8517,60.6401,10760.013647875,0
+EXI.US,D,20140416,000000,61.2722,61.4878,61.0822,61.4581,408962.40147396,0
+EXI.US,D,20140417,000000,61.56,62.0903,61.5165,62.0339,45897.867310642,0
+EXI.US,D,20140421,000000,62.0042,62.1753,61.8974,62.0813,8549.1765708456,0
+EXI.US,D,20140422,000000,61.9241,62.384,61.9241,62.203,33439.542602223,0
+EXI.US,D,20140423,000000,62.5047,62.5047,62.1476,62.2436,13603.673774846,0
+EXI.US,D,20140424,000000,62.0813,62.393,61.8479,62.115,35221.758316354,0
+EXI.US,D,20140425,000000,61.8894,62.115,61.6629,61.7856,85732.359775366,0
+EXI.US,D,20140428,000000,62.1476,62.1476,61.3286,61.8281,58614.982275906,0
+EXI.US,D,20140429,000000,61.7074,62.0131,61.7074,61.838,6006.7644772336,0
+EXI.US,D,20140430,000000,61.8548,62.384,61.8093,62.2683,28582.170789179,0
+EXI.US,D,20140501,000000,62.393,62.4543,62.0635,62.2683,13361.057909054,0
+EXI.US,D,20140502,000000,62.4454,62.4454,62.1565,62.2782,3395.6112216472,0
+EXI.US,D,20140505,000000,61.933,62.2367,61.933,62.1931,6529.3994881272,0
+EXI.US,D,20140506,000000,62.203,62.2109,61.933,61.9765,5207.1430195608,0
+EXI.US,D,20140507,000000,61.8014,62.2525,61.5937,62.2525,15051.281774071,0
+EXI.US,D,20140508,000000,62.019,62.4543,62.0042,62.0724,7269.3778787928,0
+EXI.US,D,20140509,000000,61.9686,62.1931,61.9152,62.1654,27561.162353971,0
+EXI.US,D,20140512,000000,62.5572,63.0073,62.48,62.94,12413.845133024,0
+EXI.US,D,20140513,000000,63.2239,63.2862,63.0874,63.1378,15072.510662328,0
+EXI.US,D,20140514,000000,62.9212,63.3565,62.8707,62.9024,9057.658989568,0
+EXI.US,D,20140515,000000,62.8707,62.8707,62.0438,62.3237,8790.7815371968,0
+EXI.US,D,20140516,000000,62.3573,62.4266,62.0339,62.203,7905.233627056,0
+EXI.US,D,20140519,000000,62.2367,62.5117,62.2367,62.4711,7581.745806,0
+EXI.US,D,20140520,000000,62.1931,62.2871,61.6036,61.8627,25020.772059241,0
+EXI.US,D,20140521,000000,61.9072,62.2436,61.9072,62.2198,8975.7761348632,0
+EXI.US,D,20140522,000000,62.2782,62.48,62.1931,62.4365,29960.02672699,0
+EXI.US,D,20140523,000000,62.4187,62.7906,62.4187,62.7748,6417.1896501984,0
+EXI.US,D,20140527,000000,63.034,63.4247,63.0241,63.1477,7968.9202918264,0
+EXI.US,D,20140528,000000,63.2239,63.2961,63.0775,63.1814,36477.295421827,0
+EXI.US,D,20140529,000000,63.4069,63.4247,63.2427,63.4247,24130.169651896,0
+EXI.US,D,20140530,000000,63.4069,63.4415,63.1903,63.4415,82656.192777012,0
+EXI.US,D,20140602,000000,63.6928,63.7452,63.3475,63.7284,31136.713676081,0
+EXI.US,D,20140603,000000,63.6166,63.6829,63.4168,63.6087,51904.631787876,0
+EXI.US,D,20140604,000000,63.3723,63.6582,63.3129,63.5711,20028.95062057,0
+EXI.US,D,20140605,000000,63.5454,64.2487,63.5454,64.223,9021.2666096992,0
+EXI.US,D,20140606,000000,64.4673,64.7789,64.2764,64.7789,16325.015069479,0
+EXI.US,D,20140609,000000,64.77,64.9788,64.682,64.9412,5966.3284996016,0
+EXI.US,D,20140610,000000,64.7522,64.7522,64.4298,64.7255,9431.691782664,0
+EXI.US,D,20140611,000000,64.1775,64.405,64.1706,64.2843,31437.961709439,0
+EXI.US,D,20140612,000000,64.3338,64.3338,63.6334,63.6334,5098.9767793952,0
+EXI.US,D,20140613,000000,63.7531,64.0845,63.6928,63.7452,8493.5771016016,0
+EXI.US,D,20140616,000000,63.7531,63.8412,63.5889,63.7531,10362.730167641,0
+EXI.US,D,20140617,000000,63.7195,63.8995,63.6255,63.8491,10163.582977803,0
+EXI.US,D,20140618,000000,63.7106,64.2764,63.7027,64.2764,14622.660411172,0
+EXI.US,D,20140619,000000,64.6207,64.6207,64.3516,64.4673,18892.699649111,0
+EXI.US,D,20140620,000000,64.77,64.77,64.5524,64.7354,10616.465927282,0
+EXI.US,D,20140623,000000,64.588,64.588,64.1449,64.223,32292.171736915,0
+EXI.US,D,20140624,000000,64.2843,64.3803,63.8105,63.9045,423448.59046063,0
+EXI.US,D,20140625,000000,63.6592,64.0548,63.6592,64.0113,8485.4899060752,0
+EXI.US,D,20140626,000000,64.2042,64.2042,63.6176,63.9599,11836.621552327,0
+EXI.US,D,20140627,000000,63.765,64.0212,63.765,64.0212,10898.506871265,0
+EXI.US,D,20140630,000000,63.951,64.0717,63.853,63.9599,63539.073452043,0
+EXI.US,D,20140701,000000,64.0717,64.4594,64.0717,64.3971,6462.6801250344,0
+EXI.US,D,20140702,000000,64.222,64.2843,64.1686,64.1686,8658.353710452,0
+EXI.US,D,20140703,000000,64.591,64.6523,64.3971,64.6088,17279.304141594,0
+EXI.US,D,20140707,000000,64.4317,64.4416,64.0291,64.1073,10978.367927088,0
+EXI.US,D,20140708,000000,64.0113,64.0113,63.4484,63.6087,21126.787413279,0
+EXI.US,D,20140709,000000,63.765,63.8441,63.58,63.765,30438.182162488,0
+EXI.US,D,20140710,000000,62.8084,63.2922,62.6858,63.0983,35513.908254745,0
+EXI.US,D,20140711,000000,63.2476,63.4405,63.0983,63.4316,31010.351245981,0
+EXI.US,D,20140714,000000,63.6948,64.0212,63.6948,63.853,4341.813098236,0
+EXI.US,D,20140715,000000,63.7462,63.8194,63.5612,63.7126,8535.0239786744,0
+EXI.US,D,20140716,000000,64.0469,64.1765,63.9668,64.1073,17406.677471135,0
+EXI.US,D,20140717,000000,63.8956,63.9836,63.21,63.2922,23931.022462058,0
+EXI.US,D,20140718,000000,63.5543,63.7393,63.3357,63.6849,36227.60325995,0
+EXI.US,D,20140721,000000,63.5543,63.6344,63.2476,63.5711,5342.603544628,0
+EXI.US,D,20140722,000000,63.8441,64.0291,63.7393,63.8689,18143.623163478,0
+EXI.US,D,20140723,000000,63.8283,63.9421,63.7551,63.7838,4759.3145672864,0
+EXI.US,D,20140724,000000,64.135,64.135,63.6404,63.7126,17623.009951466,0
+EXI.US,D,20140725,000000,63.7838,63.7838,63.4148,63.4761,24321.229646207,0
+EXI.US,D,20140728,000000,63.5187,63.5187,63.0983,63.3357,19104.988531679,0
+EXI.US,D,20140729,000000,63.485,63.485,62.8084,62.8084,4467.1646288952,0
+EXI.US,D,20140730,000000,62.8084,62.9034,62.4573,62.6858,378059.20556871,0
+EXI.US,D,20140731,000000,62.3267,62.387,61.5185,61.5185,60966.334375207,0
+EXI.US,D,20140801,000000,61.1416,61.6065,61.0437,61.2712,101880.46744271,0
+EXI.US,D,20140804,000000,61.3523,61.5343,61.1416,61.5185,57327.096388327,0
+EXI.US,D,20140805,000000,60.9823,61.4215,60.7627,60.9032,12194.47995437,0
+EXI.US,D,20140806,000000,60.4373,60.8745,60.3947,60.6856,35172.224243754,0
+EXI.US,D,20140807,000000,60.8072,60.9823,60.3947,60.5174,15243.352667823,0
+EXI.US,D,20140808,000000,60.5777,61.1505,60.4373,61.1416,49818.135342065,0
+EXI.US,D,20140811,000000,61.5086,61.746,61.4116,61.561,55272.948724622,0
+EXI.US,D,20140812,000000,61.5264,61.657,61.3938,61.5264,19735.789782738,0
+EXI.US,D,20140813,000000,61.6313,61.9043,61.6313,61.8598,3859.6140649744,0
+EXI.US,D,20140814,000000,61.9043,62.1941,61.9043,62.1763,4422.6850535,0
+EXI.US,D,20140815,000000,62.4929,62.4998,61.7905,62.025,11456.523362586,0
+EXI.US,D,20140818,000000,62.6769,62.7738,62.476,62.7046,7845.5905600488,0
+EXI.US,D,20140819,000000,62.7985,63.1062,62.7738,63.0458,16348.265756618,0
+EXI.US,D,20140820,000000,62.7204,63.2922,62.7204,63.2021,5828.8461756528,0
+EXI.US,D,20140821,000000,63.1062,63.4484,63.1062,63.2555,32587.354373629,0
+EXI.US,D,20140822,000000,62.9756,63.2743,62.8707,63.027,20199.792626066,0
+EXI.US,D,20140825,000000,63.2189,63.4405,63.0983,63.3881,45085.104160239,0
+EXI.US,D,20140826,000000,63.5543,63.5543,63.2387,63.2743,38432.374940334,0
+EXI.US,D,20140827,000000,63.2555,63.3268,63.1418,63.2288,42995.575016106,0
+EXI.US,D,20140828,000000,62.9222,63.1329,62.9133,62.9934,19966.274855241,0
+EXI.US,D,20140829,000000,62.8787,63.1517,62.8529,62.9222,39020.71841488,0
+EXI.US,D,20140902,000000,63.302,63.31,62.9756,63.1517,6262.522035756,0
+EXI.US,D,20140903,000000,63.3357,63.5187,63.2189,63.3169,26411.769689782,0
+EXI.US,D,20140904,000000,63.3446,63.5355,63.1062,63.1418,19590.220263263,0
+EXI.US,D,20140905,000000,63.0369,63.2922,62.9845,63.2922,5174.7942374552,0
+EXI.US,D,20140908,000000,63.124,63.2922,63.0003,63.0171,6114.9307173992,0
+EXI.US,D,20140909,000000,62.9578,63.2743,62.6521,62.7115,13503.594730206,0
+EXI.US,D,20140910,000000,62.756,62.9845,62.6521,62.9657,11596.027485417,0
+EXI.US,D,20140911,000000,62.6323,62.8262,62.6323,62.7115,22186.210027238,0
+EXI.US,D,20140912,000000,62.7115,62.7896,62.4573,62.4573,4978.67974594,0
+EXI.US,D,20140915,000000,62.4216,62.661,62.3781,62.6323,13084.071462274,0
+EXI.US,D,20140916,000000,62.4305,62.9133,62.3425,62.7896,55031.34375827,0
+EXI.US,D,20140917,000000,62.7303,63.0904,62.7303,62.7303,7076.2960856,0
+EXI.US,D,20140918,000000,62.9222,63.1418,62.9222,63.1062,6543.5520802984,0
+EXI.US,D,20140919,000000,63.21,63.2645,62.9489,62.9578,4948.352762716,0
+EXI.US,D,20140922,000000,62.9034,63.2922,62.4573,62.5087,39871.895744034,0
+EXI.US,D,20140923,000000,62.3781,62.3781,61.9211,61.9498,38529.421286651,0
+EXI.US,D,20140924,000000,62.0329,62.3356,61.9132,62.299,36477.295421827,0
+EXI.US,D,20140925,000000,62.1486,62.1486,61.4037,61.4215,21503.852904698,0
+EXI.US,D,20140926,000000,61.5264,62.0121,61.5264,61.8687,30252.176665381,0
+EXI.US,D,20140929,000000,61.2811,61.7203,61.2633,61.5887,21639.313429765,0
+EXI.US,D,20140930,000000,61.6065,61.8242,61.3592,61.5086,12360.267462662,0
+EXI.US,D,20141001,000000,61.1505,61.1505,60.3413,60.4026,58215.67699679,0
+EXI.US,D,20141002,000000,60.3136,60.3136,59.5757,60.0356,22819.033077178,0
+EXI.US,D,20141003,000000,60.3324,60.7271,60.3067,60.6153,26133.772343562,0
+EXI.US,D,20141006,000000,60.6678,60.9131,60.3779,60.5777,8371.2582692648,0
+EXI.US,D,20141007,000000,60.2622,60.2622,59.2255,59.2255,17149.909013172,0
+EXI.US,D,20141008,000000,59.0593,60.1989,58.8852,60.189,8043.7268504456,0
+EXI.US,D,20141009,000000,59.6736,59.824,58.5855,58.7091,80735.483839492,0
+EXI.US,D,20141010,000000,58.3747,58.5083,57.5784,57.7585,43443.40346838,0
+EXI.US,D,20141013,000000,58.0849,58.2511,57.0136,57.0235,55378.082266465,0
+EXI.US,D,20141014,000000,57.5705,58.1729,57.4083,57.5854,113643.29333585,0
+EXI.US,D,20141015,000000,57.0947,57.5854,56.0857,57.3756,199603.1054854,0
+EXI.US,D,20141016,000000,56.7485,58.0523,56.2756,57.6912,78326.510472066,0
+EXI.US,D,20141017,000000,58.2778,58.7625,58.2778,58.3995,37473.031371015,0
+EXI.US,D,20141020,000000,58.4885,58.8763,58.439,58.8763,28519.49502385,0
+EXI.US,D,20141021,000000,58.9455,59.7369,58.9455,59.7181,32574.212680898,0
+EXI.US,D,20141022,000000,59.9456,59.9456,59.174,59.2532,57737.521561292,0
+EXI.US,D,20141023,000000,59.7705,60.6312,59.7705,60.182,23128.368306063,0
+EXI.US,D,20141024,000000,60.3779,60.7083,60.189,60.7083,8451.119325088,0
+EXI.US,D,20141027,000000,60.3502,60.5688,60.1593,60.5688,29524.329068005,0
+EXI.US,D,20141028,000000,61.0021,61.5442,60.8745,61.5442,168235.90673682,0
+EXI.US,D,20141029,000000,61.8439,61.8439,61.1416,61.3088,26570.480901987,0
+EXI.US,D,20141030,000000,61.0348,61.7203,61.0348,61.6867,6708.3286891488,0
+EXI.US,D,20141031,000000,62.6155,62.7649,62.3969,62.6066,9241.6426877936,0
+EXI.US,D,20141103,000000,62.5878,62.6769,62.2386,62.4998,22377.270021549,0
+EXI.US,D,20141104,000000,61.9132,62.2703,61.8865,62.2624,38664.881811718,0
+EXI.US,D,20141105,000000,62.4662,62.4929,62.0626,62.4127,15201.90579075,0
+EXI.US,D,20141106,000000,62.3267,62.6858,62.3267,62.6155,7793.0237891272,0
+EXI.US,D,20141107,000000,62.7046,62.7046,62.4929,62.6254,6889.279689052,0
+EXI.US,D,20141110,000000,62.6066,63.0369,62.6066,62.9756,41844.160553034,0
+EXI.US,D,20141111,000000,63.1942,63.2021,62.9934,63.1062,7040.914605172,0
+EXI.US,D,20141112,000000,62.7471,62.9578,62.5087,62.844,6264.5438346376,0
+EXI.US,D,20141113,000000,63.0458,63.0627,62.6689,62.7738,9877.4984360568,0
+EXI.US,D,20141114,000000,62.7896,62.8846,62.7303,62.8351,5451.7806842344,0
+EXI.US,D,20141117,000000,62.5453,62.6947,62.3781,62.6689,33567.926831205,0
+EXI.US,D,20141118,000000,62.844,63.302,62.844,63.2387,15069.477964006,0
+EXI.US,D,20141119,000000,63.1705,63.1705,62.8173,62.9756,44675.689886715,0
+EXI.US,D,20141120,000000,62.7649,63.0458,62.6947,62.8935,31925.215239905,0
+EXI.US,D,20141121,000000,63.5355,63.8283,63.31,63.5019,41137.541843915,0
+EXI.US,D,20141124,000000,63.6404,63.8877,63.6404,63.853,61790.217419459,0
+EXI.US,D,20141125,000000,63.7393,64.1844,63.7393,64.0548,17923.247085384,0
+EXI.US,D,20141126,000000,63.8877,64.1686,63.8778,64.0212,14313.325182287,0
+EXI.US,D,20141128,000000,63.8441,64.0914,63.4583,63.4583,11676.899440681,0
+EXI.US,D,20141201,000000,63.2922,63.4672,62.8084,63.0528,72916.176664904,0
+EXI.US,D,20141202,000000,63.0904,63.2823,62.8529,63.2645,12797.986920528,0
+EXI.US,D,20141203,000000,63.485,63.8016,63.1418,63.7037,16203.707136583,0
+EXI.US,D,20141204,000000,63.5454,63.6404,63.1863,63.4583,11158.30802755,0
+EXI.US,D,20141205,000000,63.5187,63.8441,63.3535,63.4405,7629.2580797176,0
+EXI.US,D,20141208,000000,63.3693,63.3792,62.7303,62.8084,52433.332195414,0
+EXI.US,D,20141209,000000,62.2386,62.7896,62.2307,62.7896,4766.390863372,0
+EXI.US,D,20141210,000000,62.7382,62.7382,61.6313,61.6768,26230.818689878,0
+EXI.US,D,20141211,000000,61.9498,62.2624,61.6669,61.6867,8633.081224432,0
+EXI.US,D,20141212,000000,61.5343,61.657,60.7014,60.8508,8103.3699174528,0
+EXI.US,D,20141215,000000,60.7182,61.2286,60.0168,60.4729,5713.6036394016,0
+EXI.US,D,20141216,000000,60.3136,61.5521,60.3136,60.6678,17604.813761532,0
+EXI.US,D,20141217,000000,60.6767,61.4037,60.464,61.3424,17297.500331529,0
+EXI.US,D,20141218,000000,62.1081,62.4929,61.9666,62.4929,64266.921049419,0
+EXI.US,D,20141219,000000,62.5878,62.9608,62.4751,62.6778,25034.924651412,0
+EXI.US,D,20141222,000000,62.6778,63.1655,62.6778,63.0844,50460.056486973,0
+EXI.US,D,20141223,000000,63.2971,63.5157,63.2516,63.4643,3570.4968249056,0
+EXI.US,D,20141224,000000,63.2605,63.6156,63.2427,63.5325,25733.456165005,0
+EXI.US,D,20141226,000000,63.8273,63.8273,63.491,63.6829,13925.13979702,0
+EXI.US,D,20141229,000000,63.4198,63.5157,63.2239,63.5009,95982.880105078,0
+EXI.US,D,20141230,000000,63.1903,63.2338,62.942,62.9776,7969.9311912672,0
+EXI.US,D,20141231,000000,63.1457,63.1457,62.3158,62.3158,16929.532935078,0
+EXI.US,D,20150102,000000,62.6778,62.9509,62.0081,62.2871,19987.503743498,0
+EXI.US,D,20150105,000000,61.7856,61.7856,60.7232,60.8399,19911.686285438,0
+EXI.US,D,20150106,000000,60.7687,60.9517,59.9644,60.2097,29839.729693534,0
+EXI.US,D,20150107,000000,60.6015,60.7766,60.2553,60.5134,64098.100842806,0
+EXI.US,D,20150108,000000,60.9447,61.6164,60.831,61.5907,18292.225381276,0
+EXI.US,D,20150109,000000,61.5907,61.5907,60.9279,61.0496,10299.04350287,0
+EXI.US,D,20150112,000000,60.7934,61.2009,60.7053,60.8033,44751.507344775,0
+EXI.US,D,20150113,000000,61.29,61.6965,60.2642,60.8903,90417.878683474,0
+EXI.US,D,20150114,000000,60.372,60.6361,60.0267,60.4956,54452.098378692,0
+EXI.US,D,20150115,000000,60.919,60.9803,60.4303,60.4402,9241.6426877936,0
+EXI.US,D,20150116,000000,60.282,60.7598,60.2097,60.7053,20574.836318602,0
+EXI.US,D,20150120,000000,61.3948,61.6599,61.008,61.4759,91457.083308617,0
+EXI.US,D,20150121,000000,61.4324,61.9715,61.2089,61.8993,98092.627238028,0
+EXI.US,D,20150122,000000,62.0685,62.8193,61.9795,62.6254,25175.439673683,0
+EXI.US,D,20150123,000000,62.3059,62.6254,62.1733,62.3059,16221.903326518,0
+EXI.US,D,20150126,000000,62.3336,62.7392,62.297,62.6778,14301.194388998,0
+EXI.US,D,20150127,000000,61.9448,62.2683,61.7856,62.1733,98543.488388625,0
+EXI.US,D,20150128,000000,62.1456,62.297,61.3345,61.3345,26683.701639357,0
+EXI.US,D,20150129,000000,61.6896,62.1041,61.2544,61.9983,63692.730167045,0
+EXI.US,D,20150130,000000,61.5541,61.6797,61.0328,61.1218,27618.783622097,0
+EXI.US,D,20150202,000000,61.467,61.9161,61.1129,61.9161,33030.128328699,0
+EXI.US,D,20150203,000000,62.1288,62.9687,62.1288,62.8955,16751.614633497,0
+EXI.US,D,20150204,000000,62.5967,62.8371,62.3158,62.3158,10596.247938466,0
+EXI.US,D,20150205,000000,62.6155,63.1655,62.6066,63.1655,11467.643256435,0
+EXI.US,D,20150206,000000,62.942,63.1359,62.5453,62.7115,38317.132404083,0
+EXI.US,D,20150209,000000,62.209,62.6778,62.1377,62.4296,70405.102453957,0
+EXI.US,D,20150210,000000,62.7392,63.03,62.5364,62.8955,9970.5011846104,0
+EXI.US,D,20150211,000000,62.8193,62.9252,62.5166,62.7748,20368.612832679,0
+EXI.US,D,20150212,000000,63.03,63.5583,63.03,63.5078,35266.237891749,0
+EXI.US,D,20150213,000000,63.5583,64.0301,63.5583,63.8441,17763.524973738,0
+EXI.US,D,20150217,000000,63.8006,64.1775,63.7541,63.9846,14854.156383115,0
+EXI.US,D,20150218,000000,64.0924,64.683,64.0924,64.5158,18088.023694234,0
+EXI.US,D,20150219,000000,64.4011,64.8591,64.4011,64.7275,4638.0066343904,0
+EXI.US,D,20150220,000000,64.6207,65.32,64.3279,65.2498,9390.2449055912,0
+EXI.US,D,20150223,000000,64.8591,65.2043,64.8591,65.0807,9484.2585535856,0
+EXI.US,D,20150224,000000,64.7186,65.3022,64.7186,65.1697,5508.3910529192,0
+EXI.US,D,20150225,000000,65.1608,65.329,65.0629,65.1697,8534.0130792336,0
+EXI.US,D,20150226,000000,65.1776,65.1954,64.8591,64.9056,13065.87527234,0
+EXI.US,D,20150227,000000,64.7987,65.1509,64.7987,64.9135,27247.783527323,0
+EXI.US,D,20150302,000000,64.7987,65.1608,64.6207,65.0361,45034.559188199,0
+EXI.US,D,20150303,000000,64.6642,64.9382,64.5059,64.6929,12674.65718875,0
+EXI.US,D,20150304,000000,64.1191,64.4891,63.8956,64.3457,25345.270779738,0
+EXI.US,D,20150305,000000,64.312,64.6642,64.1963,64.4011,5997.6663822664,0
+EXI.US,D,20150306,000000,64.1775,64.1864,63.4831,63.578,5658.0041701576,0
+EXI.US,D,20150309,000000,63.7729,63.9935,63.4742,63.8877,30438.182162488,0
+EXI.US,D,20150310,000000,63.0844,63.2872,62.9341,62.9776,26702.908728732,0
+EXI.US,D,20150311,000000,62.8787,63.2061,62.8787,62.9865,15955.025874146,0
+EXI.US,D,20150312,000000,63.5325,63.853,63.2694,63.8273,7581.745806,0
+EXI.US,D,20150313,000000,63.7205,63.7294,63.1457,63.3594,5434.5953937408,0
+EXI.US,D,20150316,000000,63.6156,64.2784,63.6156,64.2784,68458.110130976,0
+EXI.US,D,20150317,000000,63.8095,64.129,63.8095,64.0647,9730.9180171408,0
+EXI.US,D,20150318,000000,63.9846,65.2231,63.8956,65.0539,31682.599374113,0
+EXI.US,D,20150319,000000,64.6494,64.7186,64.1864,64.4357,7581.745806,0
+EXI.US,D,20150320,000000,65.0975,65.2745,64.683,65.0727,17085.211448961,0
+EXI.US,D,20150323,000000,64.9056,65.3369,64.8254,64.8254,89049.120840631,0
+EXI.US,D,20150324,000000,64.7028,65.0975,64.7028,64.7641,33492.109373145,0
+EXI.US,D,20150325,000000,64.9936,64.9936,64.0647,64.0647,42772.166239689,0
+EXI.US,D,20150326,000000,63.7452,63.9678,63.4109,63.7452,38470.789119085,0
+EXI.US,D,20150327,000000,63.5869,63.8956,63.5681,63.853,6901.4104823416,0
+EXI.US,D,20150330,000000,64.0558,64.4891,64.0558,64.2784,36886.709695351,0
+EXI.US,D,20150331,000000,63.5869,63.8352,63.5869,63.7294,35081.243294082,0
+EXI.US,D,20150401,000000,63.491,63.6829,63.3228,63.4742,8261.0702302176,0
+EXI.US,D,20150402,000000,63.5681,64.0825,63.5681,63.8441,112131.99867186,0
+EXI.US,D,20150406,000000,63.6572,64.5771,63.6572,64.5771,6901.4104823416,0
+EXI.US,D,20150407,000000,64.3645,64.6642,64.312,64.312,74036.25324531,0
+EXI.US,D,20150408,000000,64.6039,64.6494,64.129,64.312,10862.114491396,0
+EXI.US,D,20150409,000000,64.4011,64.7107,64.1449,64.5603,40250.983034334,0
+EXI.US,D,20150410,000000,64.9758,65.2498,64.9758,65.2498,31569.378636743,0
+EXI.US,D,20150413,000000,64.869,65.1262,64.6741,64.6741,14030.273338863,0
+EXI.US,D,20150414,000000,64.6306,64.9382,64.4891,64.9382,8147.849492848,0
+EXI.US,D,20150415,000000,65.2933,65.3903,65.0975,65.1163,15545.611600622,0
+EXI.US,D,20150416,000000,65.0282,65.2745,64.9214,65.2577,5463.911477524,0
+EXI.US,D,20150417,000000,64.4357,64.7819,64.1775,64.4011,16069.257510957,0
+EXI.US,D,20150420,000000,64.7987,64.9758,64.5415,64.8403,9864.3567433264,0
+EXI.US,D,20150421,000000,65.143,65.2142,64.957,65.0183,14514.494171006,0
+EXI.US,D,20150422,000000,64.9758,65.3735,64.9659,65.2647,11674.877641799,0
+EXI.US,D,20150423,000000,64.7819,65.5228,64.7819,65.4447,8599.7215428856,0
+EXI.US,D,20150424,000000,65.2043,65.3903,65.1163,65.2043,42592.226139226,0
+EXI.US,D,20150427,000000,65.3992,65.7879,65.3903,65.418,22404.56430645,0
+EXI.US,D,20150428,000000,65.0975,65.5753,65.0629,65.5753,33005.86674212,0
+EXI.US,D,20150429,000000,65.045,65.2745,64.8591,65.0807,11995.332764533,0
+EXI.US,D,20150430,000000,64.5959,65.0886,64.4357,64.6405,18556.070135325,0
+EXI.US,D,20150501,000000,64.7186,65.2498,64.7107,65.1262,44583.698037602,0
+EXI.US,D,20150504,000000,65.1776,65.602,65.1776,65.233,77962.586673378,0
+EXI.US,D,20150505,000000,64.9382,65.1954,64.2784,64.3279,50126.459671509,0
+EXI.US,D,20150506,000000,64.8967,64.8967,64.1191,64.3279,31568.367737302,0
+EXI.US,D,20150507,000000,64.0558,64.5514,64.0558,64.3842,9808.7572740824,0
+EXI.US,D,20150508,000000,65.3557,65.5753,65.3111,65.4872,10523.463178728,0
+EXI.US,D,20150511,000000,65.329,65.3369,65.0005,65.1697,21722.20718391,0
+EXI.US,D,20150512,000000,64.6642,65.1064,64.6642,64.9214,10808.536821034,0
+EXI.US,D,20150513,000000,65.5832,65.6979,65.1865,65.1865,6784.1461472088,0
+EXI.US,D,20150514,000000,65.6979,66.0263,65.6663,65.8948,14257.725713043,0
+EXI.US,D,20150515,000000,65.8058,66.0165,65.8058,65.9383,3188.3768362832,0
+EXI.US,D,20150518,000000,65.779,66.0353,65.779,65.9126,9333.6345369064,0
+EXI.US,D,20150519,000000,65.9126,65.9383,65.7444,65.7444,7532.2117334008,0
+EXI.US,D,20150520,000000,65.8325,65.8602,65.5495,65.6386,9230.5227939448,0
+EXI.US,D,20150521,000000,65.6979,66.0798,65.6979,66.0095,11768.891289794,0
+EXI.US,D,20150522,000000,65.7533,66.1154,65.7246,65.8058,7581.745806,0
+EXI.US,D,20150526,000000,65.504,65.504,64.8254,64.9056,5248.5898966336,0
+EXI.US,D,20150527,000000,65.0183,65.602,64.9382,65.504,8712.9422802552,0
+EXI.US,D,20150528,000000,65.1361,65.2419,64.8175,65.2231,28385.045398223,0
+EXI.US,D,20150529,000000,64.8403,64.8502,64.4723,64.5771,15955.025874146,0
+EXI.US,D,20150601,000000,64.5237,64.8403,64.3932,64.5959,21939.550563682,0
+EXI.US,D,20150602,000000,64.3744,65.1608,64.3744,64.8403,104582.60164796,0
+EXI.US,D,20150603,000000,65.4091,65.6099,65.0104,65.2419,4299.3553217224,0
+EXI.US,D,20150604,000000,64.9847,64.9847,64.5237,64.7028,6111.8980190768,0
+EXI.US,D,20150605,000000,64.0726,64.5603,64.0647,64.2784,24327.295042852,0
+EXI.US,D,20150608,000000,63.7116,64.3279,63.674,64.129,4864.4481091296,0
+EXI.US,D,20150609,000000,63.8689,64.2319,63.7541,63.9233,18513.612358811,0
+EXI.US,D,20150610,000000,64.5158,64.8967,64.4723,64.7542,7438.1980854064,0
+EXI.US,D,20150611,000000,64.8314,65.143,64.7453,64.9293,24281.804568016,0
+EXI.US,D,20150612,000000,64.5237,64.6207,64.3031,64.5326,9956.3485924392,0
+EXI.US,D,20150615,000000,63.8273,64.129,63.8273,64.0479,13918.063500934,0
+EXI.US,D,20150616,000000,63.7729,64.1864,63.7729,64.0222,10862.114491396,0
+EXI.US,D,20150617,000000,63.861,64.0924,63.7383,63.9233,23646.959719194,0
+EXI.US,D,20150618,000000,64.2062,64.6118,64.1963,64.5514,54312.594255862,0
+EXI.US,D,20150619,000000,64.1706,64.773,64.1706,64.4891,12784.845227798,0
+EXI.US,D,20150622,000000,64.8076,65.3022,64.8076,64.9214,18556.070135325,0
+EXI.US,D,20150623,000000,65.3646,65.3646,64.9056,64.9481,36098.208131527,0
+EXI.US,D,20150624,000000,64.9026,64.9728,64.3556,64.3645,10748.893754026,0
+EXI.US,D,20150625,000000,64.3932,64.5178,64.0984,64.0984,5038.3228129472,0
+EXI.US,D,20150626,000000,63.9895,64.4545,63.9094,64.0351,16235.045019248,0
+EXI.US,D,20150629,000000,63.7472,63.7472,62.571,62.5957,31465.255994341,0
+EXI.US,D,20150630,000000,63.5246,63.5325,62.5067,62.7491,64485.275328632,0
+EXI.US,D,20150701,000000,63.1418,63.4732,62.7125,63.1052,45234.717277478,0
+EXI.US,D,20150702,000000,62.8816,62.9637,62.7224,62.8984,3806.036394612,0
+EXI.US,D,20150706,000000,62.3395,62.7402,62.0517,62.1407,9291.1767603928,0
+EXI.US,D,20150707,000000,61.6777,62.571,61.3028,62.3455,33926.796132689,0
+EXI.US,D,20150708,000000,61.4463,61.6243,61.0179,61.0793,9963.4248885248,0
+EXI.US,D,20150709,000000,61.9092,62.0002,61.56,61.5877,30342.146715612,0
+EXI.US,D,20150710,000000,62.6056,62.8391,62.1852,62.7758,5486.1512652216,0
+EXI.US,D,20150713,000000,62.7669,63.3208,62.7669,63.1774,8621.9613305832,0
+EXI.US,D,20150714,000000,63.2031,63.6166,63.1319,63.579,7633.3016774808,0
+EXI.US,D,20150715,000000,63.1952,63.4544,62.9904,63.1517,10121.12520129,0
+EXI.US,D,20150716,000000,63.6077,63.8214,63.5978,63.7225,25531.276276845,0
+EXI.US,D,20150717,000000,63.491,63.7472,63.491,63.6077,4366.0746848152,0
+EXI.US,D,20150720,000000,63.8481,63.855,63.7047,63.7047,47252.472561314,0
+EXI.US,D,20150721,000000,63.4732,63.4831,63.1517,63.1705,31687.653871317,0
+EXI.US,D,20150722,000000,62.8391,62.9904,62.7491,62.8569,16347.254857177,0
+EXI.US,D,20150723,000000,62.8213,62.9449,62.4187,62.4365,17132.723722678,0
+EXI.US,D,20150724,000000,62.3633,62.5146,61.658,61.658,4031.4669699104,0
+EXI.US,D,20150727,000000,61.3731,61.4463,61.0971,61.3216,80057.170314715,0
+EXI.US,D,20150728,000000,61.5956,62.3118,61.5432,62.1585,25081.426025689,0
+EXI.US,D,20150729,000000,62.1318,62.6323,62.1239,62.571,6159.4102927944,0
+EXI.US,D,20150730,000000,62.4464,62.7926,62.4464,62.7402,6270.6092312824,0
+EXI.US,D,20150731,000000,63.0429,63.2743,62.8114,62.8984,46355.804757325,0
+EXI.US,D,20150803,000000,62.9538,62.9726,62.6155,62.6867,7543.3316272496,0
+EXI.US,D,20150804,000000,62.7125,62.9637,62.5789,62.6422,52179.596435774,0
+EXI.US,D,20150805,000000,63.3832,63.3921,62.9726,63.0795,44116.662495953,0
+EXI.US,D,20150806,000000,63.1616,63.1616,62.757,63.0241,9670.2640506928,0
+EXI.US,D,20150807,000000,62.8025,62.8114,62.4899,62.6957,15677.028527926,0
+EXI.US,D,20150810,000000,63.123,63.8392,63.123,63.6592,22283.256373554,0
+EXI.US,D,20150811,000000,63.034,63.1151,62.6867,62.847,9809.7681735232,0
+EXI.US,D,20150812,000000,62.2139,62.6778,61.8093,62.6422,32919.940289652,0
+EXI.US,D,20150813,000000,62.571,62.8569,62.481,62.6778,16122.835181319,0
+EXI.US,D,20150814,000000,62.6323,63.0518,62.6323,63.0518,9627.8062741792,0
+EXI.US,D,20150817,000000,62.6521,63.0617,62.481,63.0429,12763.616339541,0
+EXI.US,D,20150818,000000,62.8391,62.9538,62.7224,62.7491,18477.219978942,0
+EXI.US,D,20150819,000000,62.4266,62.4266,61.9171,62.1318,12653.428300494,0
+EXI.US,D,20150820,000000,61.5333,61.5333,60.6964,60.6964,19706.473698955,0
+EXI.US,D,20150821,000000,60.4165,60.7746,59.1582,59.1958,13549.085205042,0
+EXI.US,D,20150824,000000,58.6319,58.6319,55.602,57.5972,129749.95412612,0
+EXI.US,D,20150825,000000,57.9336,58.899,56.8543,57.0235,35717.099042346,0
+EXI.US,D,20150826,000000,57.5972,58.4608,57.2213,58.4608,12988.036015398,0
+EXI.US,D,20150827,000000,59.0336,59.8734,58.9435,59.8734,86553.210121296,0
+EXI.US,D,20150828,000000,59.7389,59.8823,59.5677,59.8012,12316.798786707,0
+EXI.US,D,20150831,000000,59.4609,59.5964,59.177,59.2858,109394.48298617,0
+EXI.US,D,20150901,000000,57.522,58.2551,57.4805,57.621,17915.159889858,0
+EXI.US,D,20150902,000000,58.1561,58.7655,57.9979,58.5864,250254.22196668,0
+EXI.US,D,20150903,000000,58.899,59.3096,58.6131,58.6131,15899.426404902,0
+EXI.US,D,20150904,000000,57.7308,57.9979,57.5972,57.7723,9291.1767603928,0
+EXI.US,D,20150908,000000,58.899,59.2472,58.7299,59.2205,78042.447729201,0
+EXI.US,D,20150909,000000,59.7201,59.7834,58.7576,58.8535,15786.205667533,0
+EXI.US,D,20150910,000000,58.8733,59.1226,58.8733,58.998,5644.8624774272,0
+EXI.US,D,20150911,000000,58.6507,59.1859,58.6408,59.1859,5598.3611031504,0
+EXI.US,D,20150914,000000,59.0692,59.0692,58.6319,58.8357,79275.745046977,0
+EXI.US,D,20150915,000000,58.8822,59.7666,58.8822,59.7666,3919.2571319816,0
+EXI.US,D,20150916,000000,59.7666,60.2928,59.7666,60.2206,7836.4924650816,0
+EXI.US,D,20150917,000000,59.9981,60.7291,59.8467,59.8922,3410.7747132592,0
+EXI.US,D,20150918,000000,59.1058,59.1058,58.4608,58.4608,11421.141882158,0
+EXI.US,D,20150921,000000,58.6596,59.0247,58.5429,58.7576,51170.718793855,0
+EXI.US,D,20150922,000000,57.7041,57.8455,57.3826,57.7209,67965.802103306,0
+EXI.US,D,20150923,000000,57.7476,57.7476,57.2213,57.4073,7478.6340630384,0
+EXI.US,D,20150924,000000,56.8187,57.0868,56.3459,56.9157,6007.7753766744,0
+EXI.US,D,20150925,000000,57.4805,57.6487,57.0136,57.1303,33367.768741926,0
+EXI.US,D,20150928,000000,56.8454,56.8454,55.7207,56.2568,9262.8715760504,0
+EXI.US,D,20150929,000000,56.0174,56.4428,55.9165,56.3271,46581.235332623,0
+EXI.US,D,20150930,000000,56.9542,57.1758,56.5793,57.158,20490.931665016,0
+EXI.US,D,20151001,000000,57.3657,57.3657,56.8088,57.1936,26203.524404977,0
+EXI.US,D,20151002,000000,56.8365,58.0434,56.605,58.0434,4252.8539474456,0
+EXI.US,D,20151005,000000,58.7477,59.6944,58.7477,59.632,9744.0597098712,0
+EXI.US,D,20151006,000000,59.7023,59.819,59.6508,59.819,13885.714718829,0
+EXI.US,D,20151007,000000,60.1326,60.5431,60.007,60.4165,13439.908065436,0
+EXI.US,D,20151008,000000,60.2305,61.2405,60.2305,61.1752,4252.8539474456,0
+EXI.US,D,20151009,000000,61.2662,61.7579,61.2662,61.4878,4140.6441095168,0
+EXI.US,D,20151012,000000,61.195,61.4364,61.1752,61.3216,292167.12368169,0
+EXI.US,D,20151013,000000,60.8636,61.2316,60.6687,60.6776,41430.702681747,0
+EXI.US,D,20151014,000000,60.5253,60.6964,60.2661,60.2661,9518.6291345728,0
+EXI.US,D,20151015,000000,60.6964,61.1673,60.5688,61.008,4031.4669699104,0
+EXI.US,D,20151016,000000,60.8794,60.8794,60.5876,60.6875,3136.8209648024,0
+EXI.US,D,20151019,000000,60.3928,60.7588,60.2928,60.5085,237107.47473908,0
+EXI.US,D,20151020,000000,60.3017,61.008,60.3017,60.8636,2911.390389504,0
+EXI.US,D,20151021,000000,61.3216,61.56,60.9517,60.9517,6494.0180076992,0
+EXI.US,D,20151022,000000,61.2405,62.3999,61.0179,62.2228,2128.9542223248,0
+EXI.US,D,20151023,000000,62.7491,62.7758,62.4968,62.6323,3025.6220263144,0
+EXI.US,D,20151026,000000,62.6957,62.7837,62.5621,62.5868,87112.237512058,0
+EXI.US,D,20151027,000000,62.2831,62.3207,61.8182,61.927,16122.835181319,0
+EXI.US,D,20151028,000000,62.1585,62.4365,61.9092,62.3207,20490.931665016,0
+EXI.US,D,20151029,000000,61.927,62.2228,61.927,62.1852,6270.6092312824,0
+EXI.US,D,20151030,000000,62.3118,62.4899,62.2733,62.3455,29001.694057111,0
+EXI.US,D,20151102,000000,62.3455,62.9726,62.3455,62.7926,127118.58288172,0
+EXI.US,D,20151103,000000,62.7491,62.9984,62.661,62.7837,10245.465832508,0
+EXI.US,D,20151104,000000,62.661,63.1151,62.5532,62.5532,50555.081034408,0
+EXI.US,D,20151105,000000,62.4187,62.6957,62.4187,62.5868,4590.4943606728,0
+EXI.US,D,20151106,000000,62.4464,62.6056,62.2644,62.5957,20266.511989158,0
+EXI.US,D,20151109,000000,62.3831,62.3831,61.748,62.1318,13451.027959285,0
+EXI.US,D,20151110,000000,62.1852,62.1852,61.8548,62.0992,13772.493981459,0
+EXI.US,D,20151111,000000,62.4098,62.6323,62.2564,62.3019,8175.1437777496,0
+EXI.US,D,20151112,000000,61.8014,62.017,61.5165,61.5254,4590.4943606728,0
+EXI.US,D,20151113,000000,61.3028,61.472,61.105,61.2316,6159.4102927944,0
+EXI.US,D,20151116,000000,61.381,61.9092,61.3652,61.9092,5373.9414272928,0
+EXI.US,D,20151117,000000,62.0705,62.3732,61.9003,61.9547,23290.112216591,0
+EXI.US,D,20151118,000000,62.1496,62.7055,62.1239,62.6323,33590.166618902,0
+EXI.US,D,20151119,000000,62.7055,62.9984,62.7055,62.9984,5934.9906169368,0
+EXI.US,D,20151120,000000,63.123,63.2031,63.0429,63.0429,11421.141882158,0
+EXI.US,D,20151123,000000,62.9984,63.1517,62.6778,62.6778,5486.1512652216,0
+EXI.US,D,20151124,000000,62.3455,62.8747,62.3296,62.6778,24631.575774533,0
+EXI.US,D,20151125,000000,62.7669,62.8747,62.7402,62.8025,8734.171168512,0
+EXI.US,D,20151127,000000,62.7758,62.9538,62.6867,62.8569,6159.4102927944,0
+EXI.US,D,20151130,000000,62.7224,62.9538,62.5789,62.6957,37396.203013514,0
+EXI.US,D,20151201,000000,63.0518,63.1319,62.7402,63.0518,46568.093639893,0
+EXI.US,D,20151202,000000,62.8391,62.9637,62.2396,62.4731,19913.708084319,0
+EXI.US,D,20151203,000000,62.0517,62.392,61.5254,61.8014,25944.734148132,0
+EXI.US,D,20151204,000000,61.8281,62.5245,61.6144,62.4553,15677.028527926,0
+EXI.US,D,20151207,000000,62.3296,62.3544,62.0319,62.1951,8398.5525541664,0
+EXI.US,D,20151208,000000,61.4364,61.4463,61.1149,61.2039,32922.972987974,0
+EXI.US,D,20151209,000000,61.008,61.7579,60.7291,60.9517,19260.667045562,0
+EXI.US,D,20151210,000000,61.1752,61.5511,61.0506,61.1426,6045.178655984,0
+EXI.US,D,20151211,000000,60.4798,60.5777,60.1781,60.3097,8621.9613305832,0
+EXI.US,D,20151214,000000,60.4343,60.4343,59.6766,60.3562,12485.618993321,0
+EXI.US,D,20151215,000000,60.4709,60.5876,60.2661,60.2928,35831.330679156,0
+EXI.US,D,20151216,000000,60.8211,61.6055,60.6598,61.4364,20490.931665016,0
+EXI.US,D,20151217,000000,61.4364,61.4364,60.5777,60.5777,24747.829210225,0
+EXI.US,D,20151218,000000,60.1425,60.3562,59.6766,59.6766,13994.891858435,0
+EXI.US,D,20151221,000000,60.1761,60.4175,59.9684,60.0129,22100.28357477,0
+EXI.US,D,20151222,000000,60.3374,60.9141,60.3374,60.7865,33352.605250314,0
+EXI.US,D,20151223,000000,61.2019,61.6253,61.2019,61.6253,12103.499004698,0
+EXI.US,D,20151224,000000,61.3365,61.6896,61.3365,61.6896,768.283575008,0
+EXI.US,D,20151228,000000,61.3553,61.4878,61.0476,61.3909,8019.4652638664,0
+EXI.US,D,20151229,000000,61.7974,62.0477,61.7064,61.8766,71103.63396755,0
+EXI.US,D,20151230,000000,61.9765,61.9765,61.3454,61.4364,46920.897544732,0
+EXI.US,D,20151231,000000,60.8557,61.2643,60.7954,60.8943,23352.787981921,0
+EXI.US,D,20160104,000000,60.0228,60.0228,58.0325,59.907,12337.016775523,0
+EXI.US,D,20160105,000000,60.0228,60.1583,59.724,60.0802,15478.89223753,0
+EXI.US,D,20160106,000000,59.2136,59.4194,58.8001,59.0237,16292.666287374,0
+EXI.US,D,20160107,000000,58.0434,58.6131,57.7782,57.9227,14758.120936239,0
+EXI.US,D,20160108,000000,58.2738,58.3995,57.0423,57.0601,9758.2123020424,0
+EXI.US,D,20160111,000000,57.6635,57.6635,56.9433,56.978,4724.9439862992,0
+EXI.US,D,20160112,000000,57.6071,57.7693,57.0522,57.5695,160018.30518255,0
+EXI.US,D,20160113,000000,57.7525,57.7881,56.4468,56.4468,4761.336366168,0
+EXI.US,D,20160114,000000,56.7277,57.4558,56.329,57.4182,10607.367832314,0
+EXI.US,D,20160115,000000,55.6999,56.1312,55.2597,55.6475,13191.226802999,0
+EXI.US,D,20160119,000000,56.61,56.61,55.5812,56.0174,116039.12501055,0
+EXI.US,D,20160120,000000,55.1311,55.1311,54.0153,55.0935,19512.381006322,0
+EXI.US,D,20160121,000000,54.9511,55.7672,54.4812,55.2933,11308.93204423,0
+EXI.US,D,20160122,000000,56.2588,56.4656,55.9789,56.24,10740.8065585,0
+EXI.US,D,20160125,000000,56.1045,56.2924,55.5021,55.5021,72531.023977959,0
+EXI.US,D,20160126,000000,56.3112,56.7099,56.3112,56.5576,5607.4591981176,0
+EXI.US,D,20160127,000000,56.5645,56.98,56.245,56.245,8258.0375318952,0
+EXI.US,D,20160128,000000,56.7692,56.7692,56.1579,56.4567,28604.410576877,0
+EXI.US,D,20160129,000000,56.6723,57.9316,56.6723,57.798,32828.95933998,0
+EXI.US,D,20160201,000000,57.437,58.0137,57.1214,57.7782,67719.142639751,0
+EXI.US,D,20160202,000000,57.0769,57.0769,56.2924,56.4933,39290.628565574,0
+EXI.US,D,20160203,000000,56.8335,57.1303,56.0323,57.0868,10865.147189718,0
+EXI.US,D,20160204,000000,57.2569,57.891,57.2569,57.8613,2192.6408870952,0
+EXI.US,D,20160205,000000,57.8346,58.0077,57.1214,57.1214,4259.9302435312,0
+EXI.US,D,20160208,000000,56.5833,56.5833,55.9353,56.514,9130.4437493056,0
+EXI.US,D,20160209,000000,55.8255,56.6634,55.8255,56.5546,6637.5657282928,0
+EXI.US,D,20160210,000000,56.6278,56.9602,56.3211,56.329,11696.106530056,0
+EXI.US,D,20160211,000000,55.6376,55.8255,55.0391,55.5891,15005.791299235,0
+EXI.US,D,20160212,000000,55.6277,56.1391,55.3557,56.1312,13384.308596192,0
+EXI.US,D,20160216,000000,57.2045,57.6239,56.9137,57.5656,33054.389915278,0
+EXI.US,D,20160217,000000,58.0612,58.7971,57.8702,58.5202,10182.790067178,0
+EXI.US,D,20160218,000000,58.8149,58.8783,58.6072,58.6804,3674.619467308,0
+EXI.US,D,20160219,000000,58.5706,58.5706,58.3213,58.5192,5557.9251255184,0
+EXI.US,D,20160222,000000,59.0672,59.454,59.0672,59.3026,4036.5214671144,0
+EXI.US,D,20160223,000000,59.0751,59.0751,58.6537,58.8328,11908.395412624,0
+EXI.US,D,20160224,000000,58.0948,58.5083,57.713,58.5083,6423.2550468432,0
+EXI.US,D,20160225,000000,58.9683,59.4807,58.716,59.4718,41924.021608858,0
+EXI.US,D,20160226,000000,59.7151,59.7151,59.3185,59.5183,34615.218651874,0
+EXI.US,D,20160229,000000,59.0494,59.5282,58.9871,58.9871,22914.057624614,0
+EXI.US,D,20160301,000000,59.4629,60.3186,59.3363,60.191,155625.94711228,0
+EXI.US,D,20160302,000000,60.0505,60.4442,60.0505,60.4442,33123.131077253,0
+EXI.US,D,20160303,000000,60.7053,60.923,60.5382,60.8517,55202.185763766,0
+EXI.US,D,20160304,000000,61.1831,61.7163,61.1614,61.4977,19811.607240798,0
+EXI.US,D,20160307,000000,60.9408,61.5343,60.9408,61.5264,29093.685906224,0
+EXI.US,D,20160308,000000,61.0842,61.1485,60.6806,60.7142,18704.672353122,0
+EXI.US,D,20160309,000000,60.733,61.0565,60.733,60.7706,3401.676618292,0
+EXI.US,D,20160310,000000,61.4077,61.4077,60.2651,60.7063,2950.8154676952,0
+EXI.US,D,20160311,000000,61.7223,61.9221,61.6985,61.8271,6514.2359965152,0
+EXI.US,D,20160314,000000,61.6975,62.0378,61.561,61.9953,83221.285564419,0
+EXI.US,D,20160315,000000,61.3454,61.6253,61.2554,61.6253,43058.250781435,0
+EXI.US,D,20160316,000000,61.2643,62.1654,61.2643,61.9953,14774.295327292,0
+EXI.US,D,20160317,000000,62.0477,63.1527,62.0131,63.1279,20146.214955703,0
+EXI.US,D,20160318,000000,63.12,63.6166,63.12,63.5424,73585.392094714,0
+EXI.US,D,20160321,000000,63.2912,63.6305,63.1932,63.4178,55338.657188274,0
+EXI.US,D,20160322,000000,63.0745,63.6413,63.0745,63.4722,36949.385460681,0
+EXI.US,D,20160323,000000,63.0112,63.119,62.8055,62.8144,7308.802956984,0
+EXI.US,D,20160324,000000,62.1041,62.4019,62.0863,62.3415,3289.4667803632,0
+EXI.US,D,20160328,000000,62.9024,63.0844,62.5443,62.9024,41423.626385662,0
+EXI.US,D,20160329,000000,62.6333,63.49,62.4256,63.2813,53763.675859507,0
+EXI.US,D,20160330,000000,63.858,64.0153,63.7235,63.8758,13484.387640831,0
+EXI.US,D,20160331,000000,63.5523,63.6859,63.3367,63.4949,40860.555397136,0
+EXI.US,D,20160401,000000,62.4632,63.0389,62.1832,63.0389,6449.538432304,0
+EXI.US,D,20160404,000000,62.94,63.1378,62.5443,62.5532,21223.833759596,0
+EXI.US,D,20160405,000000,61.7312,62.0477,61.7312,61.8133,12331.962278319,0
+EXI.US,D,20160406,000000,61.9043,62.202,61.7163,62.1555,17945.486873082,0
+EXI.US,D,20160407,000000,61.9686,61.9686,61.4176,61.6075,6952.9663538224,0
+EXI.US,D,20160408,000000,62.7956,62.8846,62.4088,62.4088,3212.6384228624,0
+EXI.US,D,20160411,000000,62.7421,62.9222,62.481,62.6155,8095.2827219264,0
+EXI.US,D,20160412,000000,62.5878,63.1289,62.5878,63.029,98221.01146701,0
+EXI.US,D,20160413,000000,63.6502,64.0222,63.6087,64.0024,1632.602596892,0
+EXI.US,D,20160414,000000,64.0479,64.2665,64.0479,64.0954,3680.6848639528,0
+EXI.US,D,20160415,000000,64.1468,64.1805,63.9589,64.0647,4175.014690504,0
+EXI.US,D,20160418,000000,64.2458,64.318,64.1557,64.2903,5733.8216282176,0
+EXI.US,D,20160419,000000,64.6424,65.1093,63.5246,64.9036,11396.880295579,0
+EXI.US,D,20160420,000000,64.9125,65.3082,64.867,64.9382,9151.6726375624,0
+EXI.US,D,20160421,000000,64.7958,65.0826,64.6137,64.7423,24874.191640325,0
+EXI.US,D,20160422,000000,64.5692,64.9382,63.2555,64.7869,5177.8269357776,0
+EXI.US,D,20160425,000000,64.5969,64.5969,64.1112,64.3338,75157.340725158,0
+EXI.US,D,20160426,000000,64.5613,64.7512,64.4248,64.6711,10984.433323733,0
+EXI.US,D,20160427,000000,64.5336,65.1093,64.5336,64.9382,5132.3364609416,0
+EXI.US,D,20160428,000000,64.5247,64.6523,64.0934,64.0934,3359.2188417784,0
+EXI.US,D,20160429,000000,64.131,64.1557,63.677,63.949,26069.07477935,0
+EXI.US,D,20160502,000000,63.4356,64.3813,63.4356,64.2824,4267.0065396168,0
+EXI.US,D,20160503,000000,63.9223,63.9223,63.3555,63.5523,6035.069661576,0
+EXI.US,D,20160504,000000,63.3189,63.3189,62.753,62.9855,3668.5540706632,0
+EXI.US,D,20160505,000000,62.9855,63.1833,62.7421,62.8688,3322.8264619096,0
+EXI.US,D,20160506,000000,63.029,63.3367,62.7738,63.1922,3562.4096293792,0
+EXI.US,D,20160509,000000,63.218,63.401,62.9311,62.9667,27634.95801315,0
+EXI.US,D,20160510,000000,63.2555,64.0222,63.2555,64.0222,11312.975641993,0
+EXI.US,D,20160511,000000,63.8046,64.0697,63.579,63.579,5388.094019464,0
+EXI.US,D,20160512,000000,63.7492,63.7492,63.4267,63.5335,7009.5767225072,0
+EXI.US,D,20160513,000000,63.2081,63.2081,62.5532,62.7332,7774.8275991928,0
+EXI.US,D,20160516,000000,62.9855,63.5523,61.4186,63.4821,14915.821249004,0
+EXI.US,D,20160517,000000,63.2279,63.7591,63.0844,63.0844,5414.3774049248,0
+EXI.US,D,20160518,000000,63.0023,63.5147,62.8055,63.0844,20155.31305067,0
+EXI.US,D,20160519,000000,62.4543,62.5878,62.2822,62.5532,10761.024547316,0
+EXI.US,D,20160520,000000,62.7689,63.12,62.7689,62.9311,8477.4027105488,0
+EXI.US,D,20160523,000000,62.7956,62.8688,62.7075,62.7857,14530.668562059,0
+EXI.US,D,20160524,000000,63.0023,63.577,63.0023,63.4623,37749.006918354,0
+EXI.US,D,20160525,000000,63.5523,63.9668,63.5523,63.8946,8832.2284142696,0
+EXI.US,D,20160526,000000,64.131,64.131,63.8065,63.9312,3245.9981044088,0
+EXI.US,D,20160527,000000,63.9124,63.9124,63.8145,63.8145,2739.537484568,0
+EXI.US,D,20160531,000000,64.0746,64.318,63.6681,63.7877,25278.551416645,0
+EXI.US,D,20160601,000000,63.3466,63.8313,63.3466,63.8145,5511.4237512416,0
+EXI.US,D,20160602,000000,63.49,63.7492,63.4534,63.7492,5566.0123210448,0
+EXI.US,D,20160603,000000,63.579,63.9628,63.5078,63.949,19017.04028033,0
+EXI.US,D,20160606,000000,64.0558,64.5613,64.0558,64.3991,63978.814708791,0
+EXI.US,D,20160607,000000,64.8383,65.0045,64.7691,64.7691,9098.0949672,0
+EXI.US,D,20160608,000000,64.8858,65.2093,64.8858,65.1192,18746.119230195,0
+EXI.US,D,20160609,000000,64.594,64.8611,64.594,64.7325,5987.5573878584,0
+EXI.US,D,20160610,000000,63.8847,63.9401,63.4079,63.6166,4343.8348971176,0
+EXI.US,D,20160613,000000,62.8144,63.213,62.7144,62.7144,6420.2223485208,0
+EXI.US,D,20160614,000000,62.5967,62.6066,62.2248,62.5967,21653.466021936,0
+EXI.US,D,20160615,000000,62.7956,63.0152,62.572,62.6254,17161.028907021,0
+EXI.US,D,20160616,000000,62.11,62.751,61.7272,62.751,12821.237607666,0
+EXI.US,D,20160617,000000,62.7144,63.0448,62.7144,62.9756,27624.849018742,0
+EXI.US,D,20160620,000000,64.1379,64.5069,64.039,64.039,5923.870723088,0
+EXI.US,D,20160621,000000,64.2408,64.495,64.1844,64.1844,5635.76438246,0
+EXI.US,D,20160622,000000,64.4565,64.4565,63.9856,63.9856,21317.84740759,0
+EXI.US,D,20160623,000000,65.05,65.3418,64.7799,65.3141,5134.3582598232,0
+EXI.US,D,20160624,000000,61.5917,62.7481,61.3365,61.3365,9790.561084148,0
+EXI.US,D,20160627,000000,60.8715,60.8715,59.544,59.9278,31969.6948153,0
+EXI.US,D,20160628,000000,60.8715,61.2741,60.5718,61.2741,14238.518623668,0
+EXI.US,D,20160629,000000,61.8914,62.3514,61.8914,62.2475,10355.653871555,0
+EXI.US,D,20160630,000000,62.5018,63.216,62.5018,63.211,13050.711780728,0
+EXI.US,D,20160701,000000,62.849,63.491,62.849,63.4128,1569.9268315624,0
+EXI.US,D,20160705,000000,62.7441,62.7481,62.3405,62.5107,6575.900862404,0
+EXI.US,D,20160706,000000,61.9023,62.6027,61.8934,62.5572,7731.3589232384,0
+EXI.US,D,20160707,000000,62.6581,63.118,62.5107,62.5107,53917.332574509,0
+EXI.US,D,20160708,000000,63.2852,63.6324,63.121,63.6285,5476.0422708136,0
+EXI.US,D,20160711,000000,64.4218,64.7789,64.3229,64.7789,3200.5076295728,0
+EXI.US,D,20160712,000000,65.0233,65.3329,64.9511,65.2884,12461.357406742,0
+EXI.US,D,20160713,000000,65.2241,65.3517,65.05,65.3141,3114.5811771048,0
+EXI.US,D,20160714,000000,65.7978,66.0986,65.6247,65.8394,7346.2062362936,0
+EXI.US,D,20160715,000000,65.7326,65.8394,65.6346,65.8067,7666.6613590272,0
+EXI.US,D,20160718,000000,65.4961,65.7701,65.4961,65.6613,3527.0281489512,0
+EXI.US,D,20160719,000000,65.3705,65.6148,65.3705,65.6148,8357.1056770936,0
+EXI.US,D,20160720,000000,66.0788,66.1352,65.5515,66.1352,3116.6029759864,0
+EXI.US,D,20160721,000000,65.7513,65.8522,65.3517,65.3962,3071.1125011504,0
+EXI.US,D,20160722,000000,65.3606,65.4249,65.0688,65.3141,2961.935361544,0
+EXI.US,D,20160725,000000,65.4615,65.4615,65.1875,65.2923,3404.7093166144,0
+EXI.US,D,20160726,000000,65.5861,65.69,65.4091,65.6445,3653.3905790512,0
+EXI.US,D,20160727,000000,65.879,66.0432,65.4061,65.5693,110934.08283451,0
+EXI.US,D,20160728,000000,65.7039,65.8879,65.4872,65.8137,23708.624585082,0
+EXI.US,D,20160729,000000,65.9522,66.1708,65.7612,65.879,8241.8631408424,0
+EXI.US,D,20160801,000000,65.7326,65.7326,65.4833,65.4833,1884.3165576512,0
+EXI.US,D,20160802,000000,65.3962,65.3962,64.9056,65.0866,7682.83575008,0
+EXI.US,D,20160803,000000,64.8225,65.1954,64.8225,65.1954,3017.534830788,0
+EXI.US,D,20160804,000000,65.416,65.5337,65.3141,65.3606,2349.3303004192,0
+EXI.US,D,20160805,000000,65.687,65.8335,65.6712,65.8028,6263.5329351968,0
+EXI.US,D,20160808,000000,65.9165,66.153,65.8522,65.8522,19862.152212838,0
+EXI.US,D,20160809,000000,66.1619,66.4784,66.1619,66.3211,14756.099137358,0
+EXI.US,D,20160810,000000,66.5803,66.7534,66.4695,66.5615,12127.760591278,0
+EXI.US,D,20160811,000000,67.0977,67.1986,66.9879,67.1165,43607.16917779,0
+EXI.US,D,20160812,000000,67.068,67.1333,66.882,66.978,15892.350108817,0
+EXI.US,D,20160815,000000,66.9622,67.3341,66.9443,67.2243,4417.630556296,0
+EXI.US,D,20160816,000000,66.88,67.162,66.88,67.0077,27594.522035518,0
+EXI.US,D,20160817,000000,66.8612,67.0502,66.697,67.0373,4994.8541369928,0
+EXI.US,D,20160818,000000,67.1165,67.3519,67.1165,67.3519,6954.988152704,0
+EXI.US,D,20160819,000000,67.0433,67.344,66.9196,67.344,10889.408776298,0
+EXI.US,D,20160822,000000,67.2441,67.4904,67.2441,67.344,4318.5624110976,0
+EXI.US,D,20160823,000000,67.798,67.8544,67.5418,67.5428,5805.5954885144,0
+EXI.US,D,20160824,000000,67.6249,67.6249,67.2639,67.3084,58541.186616728,0
+EXI.US,D,20160825,000000,67.1333,67.3163,67.0532,67.0977,29793.228319258,0
+EXI.US,D,20160826,000000,67.2441,67.2678,66.8078,66.8078,2905.3249928592,0
+EXI.US,D,20160829,000000,67.0205,67.2985,66.978,67.1531,35427.981802277,0
+EXI.US,D,20160830,000000,67.1076,67.1531,66.8979,66.8979,4434.8158467896,0
+EXI.US,D,20160831,000000,66.8355,66.8662,66.6258,66.7979,9540.8689222704,0
+EXI.US,D,20160901,000000,66.9978,67.0255,66.7435,66.9068,5444.7043881488,0
+EXI.US,D,20160902,000000,67.3816,67.4627,67.2817,67.4627,21796.002843089,0
+EXI.US,D,20160906,000000,67.4538,67.6437,67.3717,67.5003,11845.719647294,0
+EXI.US,D,20160907,000000,67.6615,67.8722,67.6615,67.8445,10877.277983008,0
+EXI.US,D,20160908,000000,67.6714,67.6714,67.5052,67.621,1296.9839825464,0
+EXI.US,D,20160909,000000,67.1244,67.1244,66.153,66.1797,3975.8675006664,0
+EXI.US,D,20160912,000000,65.6801,66.7168,65.4348,66.6604,5251.622594956,0
+EXI.US,D,20160913,000000,65.7326,65.7424,65.4437,65.5693,2330.123211044,0
+EXI.US,D,20160914,000000,65.4783,65.7207,65.4249,65.4526,4360.0092881704,0
+EXI.US,D,20160915,000000,65.4704,66.0936,65.3517,65.9165,13444.96256264,0
+EXI.US,D,20160916,000000,65.4783,65.4783,65.2815,65.2953,908.7985972792,0
+EXI.US,D,20160919,000000,65.687,65.97,65.5515,65.7424,27744.135152756,0
+EXI.US,D,20160920,000000,66.1253,66.1253,65.7612,65.7612,3890.9519476392,0
+EXI.US,D,20160921,000000,66.242,66.8998,66.0887,66.8998,3336.9790540808,0
+EXI.US,D,20160922,000000,67.3915,67.6071,67.344,67.4716,7663.6286607048,0
+EXI.US,D,20160923,000000,66.9898,67.0888,66.9542,67.0878,6761.9063595112,0
+EXI.US,D,20160926,000000,66.4438,66.6426,66.4072,66.4072,4735.0529807072,0
+EXI.US,D,20160927,000000,66.2994,66.8702,66.2697,66.8702,18037.478722194,0
+EXI.US,D,20160928,000000,66.978,67.2728,66.8266,67.2639,6359.5683820728,0
+EXI.US,D,20160929,000000,67.1709,67.2124,66.6624,66.7643,3272.2814898696,0
+EXI.US,D,20160930,000000,66.8533,67.3667,66.8266,67.1531,20051.190408268,0
+EXI.US,D,20161003,000000,67.0818,67.2075,66.8227,67.1244,17152.941711494,0
+EXI.US,D,20161004,000000,67.2906,67.2906,66.8622,66.8889,1434.4663064952,0
+EXI.US,D,20161005,000000,66.9265,67.1986,66.9265,67.1422,2696.0688086136,0
+EXI.US,D,20161006,000000,66.9077,67.0818,66.8167,66.9691,13472.256847542,0
+EXI.US,D,20161007,000000,66.7811,66.7811,66.0343,66.4992,3403.6984171736,0
+EXI.US,D,20161010,000000,66.5358,66.6891,66.3795,66.4072,18516.645057134,0
+EXI.US,D,20161011,000000,65.8968,65.9611,65.5248,65.6613,14740.935645746,0
+EXI.US,D,20161012,000000,65.6059,65.8137,65.6059,65.696,2981.1424509192,0
+EXI.US,D,20161013,000000,65.0866,65.7424,65.0866,65.6811,7404.83840386,0
+EXI.US,D,20161014,000000,65.9344,66.0936,65.8137,65.8137,2630.3603449616,0
+EXI.US,D,20161017,000000,65.8137,65.8404,65.7395,65.7612,3550.2788360896,0
+EXI.US,D,20161018,000000,66.2064,66.2519,66.0056,66.0056,43270.539664003,0
+EXI.US,D,20161019,000000,66.1441,66.3904,66.1441,66.3014,1150.4035636304,0
+EXI.US,D,20161020,000000,66.1619,66.1955,66.0303,66.1391,7093.4813760936,0
+EXI.US,D,20161021,000000,65.7236,65.8879,65.6059,65.8879,15871.12122056,0
+EXI.US,D,20161024,000000,66.1886,66.1886,66.0254,66.0788,25324.041891481,0
+EXI.US,D,20161025,000000,65.9165,66.0145,65.779,65.8137,33840.869680221,0
+EXI.US,D,20161026,000000,65.8335,66.0649,65.8335,65.9413,4237.6904558336,0
+EXI.US,D,20161027,000000,65.9165,65.9165,65.3853,65.416,7101.56857162,0
+EXI.US,D,20161028,000000,65.4061,65.9522,65.4061,65.687,13154.83442313,0
+EXI.US,D,20161031,000000,65.971,65.9789,65.6247,65.879,56031.123305222,0
+EXI.US,D,20161101,000000,65.8424,65.8424,65.1499,65.3418,38781.13524741,0
+EXI.US,D,20161102,000000,65.3141,65.3794,64.9234,65.0233,8342.9530849224,0
+EXI.US,D,20161103,000000,65.2597,65.2597,64.7325,64.7789,46771.284427494,0
+EXI.US,D,20161104,000000,64.5682,65.1163,64.5682,64.7522,7454.3724764592,0
+EXI.US,D,20161107,000000,65.4437,65.9611,65.4437,65.9611,8933.3183583496,0
+EXI.US,D,20161108,000000,65.7513,66.3696,65.7513,66.242,7111.677566028,0
+EXI.US,D,20161109,000000,65.7879,67.345,65.7879,67.0977,23020.202065898,0
+EXI.US,D,20161110,000000,67.4083,68.1176,67.4083,67.9078,8645.2120177216,0
+EXI.US,D,20161111,000000,67.8158,67.8158,67.3934,67.709,10724.632167447,0
+EXI.US,D,20161114,000000,67.6813,67.8821,67.6121,67.7634,23030.311060306,0
+EXI.US,D,20161115,000000,67.7436,68.0364,67.5646,68.0364,16964.914415506,0
+EXI.US,D,20161116,000000,67.7179,67.7179,67.435,67.435,11344.313524658,0
+EXI.US,D,20161117,000000,67.6991,67.9078,67.6912,67.8445,46468.014595254,0
+EXI.US,D,20161118,000000,67.709,67.709,67.4439,67.4904,8154.9257889336,0
+EXI.US,D,20161121,000000,67.6071,68.1176,67.6071,68.0998,36096.186332646,0
+EXI.US,D,20161122,000000,68.2283,68.3995,68.0721,68.2373,16658.611884943,0
+EXI.US,D,20161123,000000,67.982,68.6458,67.982,68.6458,17829.23343739,0
+EXI.US,D,20161125,000000,68.7823,68.7823,68.5498,68.7467,2896.226897892,0
+EXI.US,D,20161128,000000,68.4549,68.4974,68.3846,68.3876,4201.2980759648,0
+EXI.US,D,20161129,000000,68.5637,68.8278,68.5093,68.7091,2800.191451016,0
+EXI.US,D,20161130,000000,68.7467,68.8189,68.5726,68.5726,9234.566391708,0
+EXI.US,D,20161201,000000,68.6369,68.9633,68.4905,68.901,311694.66817963,0
+EXI.US,D,20161202,000000,68.628,68.9356,68.628,68.7378,12116.640697429,0
+EXI.US,D,20161205,000000,69.083,69.3096,69.0454,69.1196,29007.759453756,0
+EXI.US,D,20161206,000000,69.0731,69.3293,68.9188,69.3096,16546.402047014,0
+EXI.US,D,20161207,000000,69.3096,70.3928,69.3096,70.3928,9195.1413135168,0
+EXI.US,D,20161208,000000,70.276,70.4284,69.8922,70.0752,37049.46450532,0
+EXI.US,D,20161209,000000,70.1652,70.3384,69.9565,70.3186,17379.383186234,0
+EXI.US,D,20161212,000000,70.1366,70.1366,69.6716,70.0475,12482.586294998,0
+EXI.US,D,20161213,000000,70.2384,70.3473,70.0663,70.2661,24025.036110053,0
+EXI.US,D,20161214,000000,70.1652,70.2117,69.2245,69.2245,5961.2740023976,0
+EXI.US,D,20161215,000000,69.2195,69.5569,69.1622,69.1622,12297.591697332,0
+EXI.US,D,20161216,000000,69.2383,69.6024,69.1196,69.1622,4656.2028243248,0
+EXI.US,D,20161219,000000,69.2097,69.546,69.2097,69.3313,7676.7703534352,0
+EXI.US,D,20161220,000000,69.5687,69.8467,69.5687,69.5767,3388.5349255616,0
+EXI.US,D,20161221,000000,69.7814,69.8279,69.6024,69.7567,20978.185195482,0
+EXI.US,D,20161222,000000,69.5697,69.6044,69.3739,69.4847,21554.397876738,0
+EXI.US,D,20161223,000000,69.6845,69.6944,69.5391,69.5391,14632.76940558,0
+EXI.US,D,20161227,000000,69.6845,69.823,69.5915,69.7676,18325.585062822,0
+EXI.US,D,20161228,000000,69.7626,69.7626,69.2087,69.2087,7301.7266608984,0
+EXI.US,D,20161229,000000,69.2908,69.365,69.1711,69.2908,5194.0013268304,0
+EXI.US,D,20161230,000000,69.4847,69.5025,68.9792,69.1008,22276.180077469,0
+EXI.US,D,20170103,000000,69.3096,69.7676,69.1998,69.5678,138276.89090927,0
+EXI.US,D,20170104,000000,69.732,70.1158,69.732,70.0901,6230.1732536504,0
+EXI.US,D,20170105,000000,70.2741,70.2741,70.0287,70.2355,17506.756515774,0
+EXI.US,D,20170106,000000,69.9704,70.4966,69.8418,70.375,20185.640033894,0
+EXI.US,D,20170109,000000,70.2177,70.2355,69.9417,70.1158,3936.4424224752,0
+EXI.US,D,20170110,000000,70.1247,70.4452,70.1247,70.1534,5682.2657567368,0
+EXI.US,D,20170111,000000,70.2266,70.5847,70.0841,70.5115,10816.62401656,0
+EXI.US,D,20170112,000000,70.6005,70.649,70.1732,70.6302,8417.7596435416,0
+EXI.US,D,20170113,000000,70.6005,70.8874,70.6005,70.8874,4023.379774384,0
+EXI.US,D,20170117,000000,70.5847,70.6589,70.3275,70.5471,11588.951189331,0
+EXI.US,D,20170118,000000,70.3166,70.5847,70.3166,70.4739,6561.7482702328,0
+EXI.US,D,20170119,000000,70.6203,70.8686,70.366,70.6104,15089.695952822,0
+EXI.US,D,20170120,000000,70.8043,70.8181,70.6757,70.8142,14530.668562059,0
+EXI.US,D,20170123,000000,70.8973,70.8973,70.4551,70.5916,5936.0015163776,0
+EXI.US,D,20170124,000000,70.6846,71.4829,70.6846,71.2989,36828.077527785,0
+EXI.US,D,20170125,000000,71.9399,72.2258,71.8578,72.2258,238868.46156495,0
+EXI.US,D,20170126,000000,72.0616,72.2812,71.8776,72.1437,11992.30006621,0
+EXI.US,D,20170127,000000,72.1259,72.1259,71.8044,71.9577,7784.9365936008,0
+EXI.US,D,20170130,000000,71.5195,71.5195,71.0338,71.4295,10499.201592149,0
+EXI.US,D,20170131,000000,71.1891,71.1891,70.7578,71.1436,11914.460809269,0
+EXI.US,D,20170201,000000,71.6105,71.6847,71.0051,71.3355,24437.483081899,0
+EXI.US,D,20170202,000000,71.2534,71.2534,70.9428,70.9527,9415.5173916112,0
+EXI.US,D,20170203,000000,71.2989,71.4552,71.2989,71.4552,3198.4858306912,0
+EXI.US,D,20170206,000000,71.0961,71.2603,70.9438,71.0862,73205.293904973,0
+EXI.US,D,20170207,000000,71.3642,71.382,71.2178,71.2257,17189.334091363,0
+EXI.US,D,20170208,000000,71.106,71.3642,71.106,71.3246,2673.829020916,0
+EXI.US,D,20170209,000000,71.29,71.7015,71.29,71.6026,11272.539664361,0
+EXI.US,D,20170210,000000,71.7302,72.0972,71.7203,72.0972,3689.78295892,0
+EXI.US,D,20170213,000000,72.3801,72.8421,72.3801,72.6175,18807.784096084,0
+EXI.US,D,20170214,000000,72.4909,72.6086,72.2911,72.6086,5161.6525447248,0
+EXI.US,D,20170215,000000,72.6472,72.9133,72.6472,72.9133,4454.0229361648,0
+EXI.US,D,20170216,000000,72.7857,72.9697,72.6571,72.9697,5763.1377120008,0
+EXI.US,D,20170217,000000,72.6759,72.7857,72.5473,72.7857,11829.545256242,0
+EXI.US,D,20170221,000000,73.033,73.2081,72.7629,73.1715,33600.27561331,0
+EXI.US,D,20170222,000000,73.0508,73.0765,72.8124,72.94,8387.4326603176,0
+EXI.US,D,20170223,000000,73.2328,73.2417,72.7659,72.8955,9228.5009950632,0
+EXI.US,D,20170224,000000,72.3079,72.7026,72.3079,72.6472,10013.969860565,0
+EXI.US,D,20170227,000000,72.758,72.9984,72.6373,72.9984,14355.782958801,0
+EXI.US,D,20170228,000000,73.033,73.1695,72.8322,72.8411,11520.210027357,0
+EXI.US,D,20170301,000000,73.4732,74.1241,73.4732,73.8669,173394.52658322,0
+EXI.US,D,20170302,000000,73.7294,73.7294,73.2071,73.2071,590592.72580138,0
+EXI.US,D,20170303,000000,73.2308,73.4267,73.1042,73.4267,17112.505733862,0
+EXI.US,D,20170306,000000,72.9598,73.2328,72.9598,73.1794,22900.915931883,0
+EXI.US,D,20170307,000000,73.0231,73.1527,72.94,72.94,16670.742678233,0
+EXI.US,D,20170308,000000,72.9301,72.9835,72.8035,72.8698,15049.25997519,0
+EXI.US,D,20170309,000000,72.7758,72.8223,72.3732,72.5374,7190.5277224104,0
+EXI.US,D,20170310,000000,72.9984,73.0864,72.7382,73.0864,13913.00900373,0
+EXI.US,D,20170313,000000,73.1794,73.217,72.9786,73.1893,44066.117523913,0
+EXI.US,D,20170314,000000,72.7936,72.7936,72.481,72.575,3042.807316808,0
+EXI.US,D,20170315,000000,72.7857,73.674,72.7857,73.4821,24217.107003805,0
+EXI.US,D,20170316,000000,73.7294,73.766,73.5731,73.5731,4294.3008245184,0
+EXI.US,D,20170317,000000,73.6928,74.0351,73.6681,73.858,5620.600890848,0
+EXI.US,D,20170320,000000,73.9223,73.9925,73.7413,73.8214,8284.320917356,0
+EXI.US,D,20170321,000000,74.0954,74.0954,73.0864,73.1141,20881.138849165,0
+EXI.US,D,20170322,000000,73.0508,73.2763,72.9202,73.2071,4995.8650364336,0
+EXI.US,D,20170323,000000,73.1893,73.6562,73.1893,73.2971,32189.059993954,0
+EXI.US,D,20170324,000000,73.4554,73.6829,73.217,73.3624,10980.38972597,0
+EXI.US,D,20170327,000000,72.9133,73.3624,72.849,73.2417,609523.83962924,0
+EXI.US,D,20170328,000000,73.3258,73.9866,73.1982,73.8491,4563.2000757712,0
+EXI.US,D,20170329,000000,73.678,73.858,73.6384,73.8491,1887.3492559736,0
+EXI.US,D,20170330,000000,73.7482,74.134,73.7482,73.9866,5029.22471798,0
+EXI.US,D,20170331,000000,73.6839,73.95,73.674,73.7007,15653.777840788,0
+EXI.US,D,20170403,000000,73.7571,73.7571,73.3159,73.6839,10563.89915636,0
+EXI.US,D,20170404,000000,73.5919,73.7947,73.582,73.7917,4988.788740348,0
+EXI.US,D,20170405,000000,73.8402,74.316,73.5197,73.5197,3263.1833949024,0
+EXI.US,D,20170406,000000,73.7195,73.9124,73.7195,73.7274,2670.7963225936,0
+EXI.US,D,20170407,000000,73.7393,73.9401,73.5286,73.7818,5249.6007960744,0
+EXI.US,D,20170410,000000,73.8303,74.0262,73.6285,73.858,4972.6143492952,0
+EXI.US,D,20170411,000000,73.9866,74.0212,73.5286,73.952,6582.9771584896,0
+EXI.US,D,20170412,000000,73.8333,73.8333,73.5098,73.5375,2584.8698701256,0
+EXI.US,D,20170413,000000,73.2328,73.3545,73.0468,73.0468,9486.2803524672,0
+EXI.US,D,20170417,000000,73.4267,73.6928,73.2516,73.6928,11975.114775717,0
+EXI.US,D,20170418,000000,73.2516,73.4821,73.0864,73.4297,10777.198938369,0
+EXI.US,D,20170419,000000,73.491,73.583,73.397,73.402,8130.6642023544,0
+EXI.US,D,20170420,000000,73.8303,74.2695,73.8303,74.1498,23829.932517978,0
+EXI.US,D,20170421,000000,74.0954,74.1251,74.043,74.1251,2475.6927305192,0
+EXI.US,D,20170424,000000,75.4437,75.7454,75.4239,75.5723,16082.399203687,0
+EXI.US,D,20170425,000000,75.874,76.2143,75.874,76.0214,22335.823144476,0
+EXI.US,D,20170426,000000,76.0214,76.151,75.9571,75.9947,4876.5789024192,0
+EXI.US,D,20170427,000000,76.0214,76.0847,75.8869,75.9769,4391.3471708352,0
+EXI.US,D,20170428,000000,76.0768,76.0768,75.7355,75.7355,10678.13079317,0
+EXI.US,D,20170501,000000,76.1124,76.1124,75.8285,75.8918,14484.167187782,0
+EXI.US,D,20170502,000000,75.9621,76.334,75.9621,76.334,3965.7585062584,0
+EXI.US,D,20170503,000000,75.9947,76.2697,75.874,76.1322,8436.9667329168,0
+EXI.US,D,20170504,000000,76.3696,76.425,76.242,76.3696,4021.3579755024,0
+EXI.US,D,20170505,000000,76.5071,76.975,76.5071,76.975,2438.2894512096,0
+EXI.US,D,20170508,000000,76.7742,76.7999,76.5744,76.7099,16253.241209182,0
+EXI.US,D,20170509,000000,76.6545,76.7643,76.5981,76.5981,2174.4446971608,0
+EXI.US,D,20170510,000000,76.5071,76.5625,76.2509,76.3162,10002.849966716,0
+EXI.US,D,20170511,000000,75.7889,76.3004,75.7553,76.1856,3677.6521656304,0
+EXI.US,D,20170512,000000,76.1035,76.2044,75.9858,76.2044,7324.9773480368,0
+EXI.US,D,20170515,000000,76.242,76.5071,76.151,76.3953,4619.810444456,0
+EXI.US,D,20170516,000000,76.8187,76.8187,76.5447,76.6891,67492.701165012,0
+EXI.US,D,20170517,000000,76.1035,76.1411,75.3626,75.3626,15417.227371641,0
+EXI.US,D,20170518,000000,75.2973,75.6455,74.9224,75.5268,117327.01089813,0
+EXI.US,D,20170519,000000,75.7187,76.5793,75.7187,76.3429,5100.9985782768,0
+EXI.US,D,20170522,000000,76.5071,76.8098,76.5071,76.6278,2135.0196189696,0
+EXI.US,D,20170523,000000,76.7831,76.8286,76.5398,76.7366,14087.894606989,0
+EXI.US,D,20170524,000000,76.608,76.8919,76.5447,76.884,5706.527343316,0
+EXI.US,D,20170525,000000,76.975,77.1689,76.9572,77.1689,9088.9968722328,0
+EXI.US,D,20170526,000000,76.9216,77.0304,76.9018,77.0304,12248.057624733,0
+EXI.US,D,20170530,000000,76.9394,77.1165,76.9394,77.0789,4235.668656952,0
+EXI.US,D,20170531,000000,77.2975,77.2975,76.9651,77.2035,19613.470950402,0
+EXI.US,D,20170601,000000,77.4795,77.983,77.4597,77.8109,23352.787981921,0
+EXI.US,D,20170602,000000,78.3045,78.6626,78.3045,78.6062,4800.7614443592,0
+EXI.US,D,20170605,000000,78.351,78.442,78.1591,78.1947,5880.4020471336,0
+EXI.US,D,20170606,000000,77.8119,78.1215,77.8119,77.9286,39426.089090641,0
+EXI.US,D,20170607,000000,77.9098,77.9098,77.5626,77.7446,11839.65425065,0
+EXI.US,D,20170608,000000,77.5883,77.9098,77.5349,77.8277,4720.900388536,0
+EXI.US,D,20170609,000000,77.7921,78.075,77.6269,77.9563,5327.440053016,0
+EXI.US,D,20170612,000000,77.8831,78.1591,77.7921,77.893,9307.3511514456,0
+EXI.US,D,20170613,000000,78.1848,78.3629,78.1779,78.351,4480.3063216256,0
+EXI.US,D,20170614,000000,78.6883,78.6883,78.2689,78.3678,3972.834802344,0
+EXI.US,D,20170615,000000,77.6081,78.3045,77.5438,78.2689,14555.941048079,0
+EXI.US,D,20170616,000000,78.533,78.8347,78.533,78.8347,7361.3697279056,0
+EXI.US,D,20170619,000000,79.0207,79.3758,79.0207,79.2848,71922.462514598,0
+EXI.US,D,20170620,000000,79.1216,79.27,78.5182,78.5667,22081.076485394,0
+EXI.US,D,20170621,000000,78.5756,78.6359,78.1601,78.2422,14360.837456005,0
+EXI.US,D,20170622,000000,78.2521,78.3273,78.1225,78.2452,26106.47805866,0
+EXI.US,D,20170623,000000,78.169,78.5568,78.169,78.3906,24883.289735292,0
+EXI.US,D,20170626,000000,78.6953,78.8328,78.4648,78.4945,19578.089469974,0
+EXI.US,D,20170627,000000,78.3273,78.3273,78.0008,78.0295,10448.656620109,0
+EXI.US,D,20170628,000000,78.2808,78.6112,78.2808,78.6112,3998.107288364,0
+EXI.US,D,20170629,000000,78.3273,78.3273,77.5389,77.8623,52567.781821041,0
+EXI.US,D,20170630,000000,78.1126,78.5617,77.9919,78.3708,19319.299213129,0
+EXI.US,D,20170703,000000,78.3174,78.6498,78.3174,78.4648,15420.260069963,0
+EXI.US,D,20170705,000000,78.354,78.6874,78.354,78.631,8085.1737275184,0
+EXI.US,D,20170706,000000,78.1403,78.2986,77.9652,77.9652,4763.3581650496,0
+EXI.US,D,20170707,000000,78.0394,78.5182,77.9177,78.4044,4244.7667519192,0
+EXI.US,D,20170710,000000,78.4183,78.6616,78.3995,78.5667,26206.557103299,0
+EXI.US,D,20170711,000000,78.4747,78.6498,78.0849,78.6498,4916.0039806104,0
+EXI.US,D,20170712,000000,79.1968,79.2799,79.0969,79.2799,5406.2902093984,0
+EXI.US,D,20170713,000000,79.1493,79.1612,78.8802,79.1048,8737.2038668344,0
+EXI.US,D,20170714,000000,79.3531,79.6776,79.1661,79.641,5677.2112595328,0
+EXI.US,D,20170717,000000,79.3719,79.4926,79.2433,79.4322,67065.090701554,0
+EXI.US,D,20170718,000000,79.27,79.3432,79.2047,79.3244,2439.3003506504,0
+EXI.US,D,20170719,000000,79.3056,79.4649,79.2334,79.4649,29047.184531947,0
+EXI.US,D,20170720,000000,79.4827,79.4827,79.1661,79.3531,1112357.3522765,0
+EXI.US,D,20170721,000000,78.7803,79.0009,78.6112,78.9465,11736.542507688,0
+EXI.US,D,20170724,000000,78.8179,78.8179,78.6686,78.7873,12448.215714011,0
+EXI.US,D,20170725,000000,79.0474,79.0563,78.6755,78.6854,12174.261965554,0
+EXI.US,D,20170726,000000,78.991,79.0108,78.816,78.9752,8335.8767888368,0
+EXI.US,D,20170727,000000,79.0395,79.0395,78.4549,78.5756,108028.75784165,0
+EXI.US,D,20170728,000000,78.6112,78.8258,78.4915,78.7902,28839.950146583,0
+EXI.US,D,20170731,000000,78.8802,78.9218,78.7052,78.7991,34447.409344701,0
+EXI.US,D,20170801,000000,79.27,79.27,78.9366,79.0108,22008.291725657,0
+EXI.US,D,20170802,000000,78.9851,79.2799,78.9653,79.2611,44485.640791845,0
+EXI.US,D,20170803,000000,79.2146,79.4748,79.176,79.4748,23067.714339615,0
+EXI.US,D,20170804,000000,79.2799,79.6044,79.2799,79.6044,6281.7291251312,0
+EXI.US,D,20170807,000000,79.4827,79.6034,79.4471,79.5193,11902.330015979,0
+EXI.US,D,20170808,000000,79.5005,79.6499,79.4372,79.4372,9729.9071177,0
+EXI.US,D,20170809,000000,79.0395,79.2205,78.9554,79.2205,13127.540138229,0
+EXI.US,D,20170810,000000,78.8802,78.8802,78.2046,78.2046,9321.5037436168,0
+EXI.US,D,20170811,000000,78.2323,78.3787,78.1472,78.3362,7555.4624205392,0
+EXI.US,D,20170814,000000,78.8258,78.9277,78.8258,78.8615,5161.6525447248,0
+EXI.US,D,20170815,000000,78.6745,78.7912,78.6537,78.7912,4987.7778409072,0
+EXI.US,D,20170816,000000,79.085,79.2136,79.0652,79.1048,8173.121978868,0
+EXI.US,D,20170817,000000,78.9089,78.9445,78.2007,78.2462,8331.8331910736,0
+EXI.US,D,20170818,000000,78.0206,78.2373,78.0177,78.0493,3724.1535399072,0
+EXI.US,D,20170821,000000,78.0107,78.075,77.798,78.0572,14200.104444918,0
+EXI.US,D,20170822,000000,78.3273,78.808,78.3273,78.808,5104.0312765992,0
+EXI.US,D,20170823,000000,78.5103,78.5103,78.2422,78.2897,4322.6060088608,0
+EXI.US,D,20170824,000000,78.3362,78.3362,77.8989,77.9553,1089629.3001489,0
+EXI.US,D,20170825,000000,78.2046,78.4262,78.2046,78.3807,4169.9601933,0
+EXI.US,D,20170828,000000,78.4371,78.4371,78.259,78.2986,135695.05373747,0
+EXI.US,D,20170829,000000,77.891,78.445,77.891,78.4094,37386.094019106,0
+EXI.US,D,20170830,000000,78.4094,78.5914,78.261,78.5855,3227.8019144744,0
+EXI.US,D,20170831,000000,78.9089,79.266,78.8901,79.0949,18842.154677071,0
+EXI.US,D,20170901,000000,79.3897,79.5005,79.2334,79.2334,8004.3017722544,0
+EXI.US,D,20170905,000000,79.2235,79.2235,78.6626,78.7991,3697.8701544464,0
+EXI.US,D,20170906,000000,79.1048,79.1661,78.9851,78.9851,14817.764003246,0
+EXI.US,D,20170907,000000,79.2799,79.3897,79.1661,79.3432,3634.183489676,0
+EXI.US,D,20170908,000000,79.455,79.6875,79.176,79.547,5987.5573878584,0
+EXI.US,D,20170911,000000,80.0841,80.3027,80.0663,80.2612,4457.0556344872,0
+EXI.US,D,20170912,000000,80.4274,80.5649,80.3829,80.5649,6376.7536725664,0
+EXI.US,D,20170913,000000,80.4086,80.4086,80.2048,80.2048,4376.1836792232,0
+EXI.US,D,20170914,000000,80.1217,80.6223,80.1217,80.6223,5019.115723572,0
+EXI.US,D,20170915,000000,80.6035,80.8251,80.5016,80.8063,13998.935456198,0
+EXI.US,D,20170918,000000,80.9645,81.289,80.9645,81.289,8182.2200738352,0
+EXI.US,D,20170919,000000,81.3246,81.4265,81.289,81.4087,9077.876978384,0
+EXI.US,D,20170920,000000,81.3899,81.7965,81.3246,81.5561,5547.8161311104,0
+EXI.US,D,20170921,000000,81.5284,81.8172,81.5284,81.8113,15456.652449832,0
+EXI.US,D,20170922,000000,81.8153,82.02,81.8153,81.9805,6954.988152704,0
+EXI.US,D,20170925,000000,81.8519,81.9369,81.6125,81.9082,23606.523741562,0
+EXI.US,D,20170926,000000,81.8984,81.8984,81.6669,81.7984,6500.083404344,0
+EXI.US,D,20170927,000000,81.8736,81.9557,81.7312,81.7984,5768.1922092048,0
+EXI.US,D,20170928,000000,81.7806,82.0754,81.7806,82.02,10374.86096093,0
+EXI.US,D,20170929,000000,81.9537,82.3247,81.8796,82.296,62079.334659528,0
+EXI.US,D,20171002,000000,82.1387,82.5839,82.0843,82.4642,199838.64505511,0
+EXI.US,D,20171003,000000,82.5374,82.8243,82.5374,82.8243,10385.980854779,0
+EXI.US,D,20171004,000000,82.8717,82.937,82.7323,82.8154,18372.086437099,0
+EXI.US,D,20171005,000000,82.6769,82.759,82.5562,82.759,39448.328878338,0
+EXI.US,D,20171006,000000,82.4642,82.7135,82.4345,82.7135,5922.8598236472,0
+EXI.US,D,20171009,000000,82.6581,82.7184,82.4098,82.4276,7915.342621464,0
+EXI.US,D,20171010,000000,82.8905,83.0557,82.7323,82.9548,83149.511704122,0
+EXI.US,D,20171011,000000,82.9548,83.121,82.8994,83.0834,11286.692256532,0
+EXI.US,D,20171012,000000,82.9618,83.4089,82.9618,83.306,61995.430005942,0
+EXI.US,D,20171013,000000,83.5573,84.0469,83.2823,83.2862,11675.88854124,0
+EXI.US,D,20171016,000000,83.3426,83.4405,83.1873,83.2961,5333.5054496608,0
+EXI.US,D,20171017,000000,83.1685,83.1685,82.9914,83.0765,6195.8026726632,0
+EXI.US,D,20171018,000000,83.2862,83.4584,83.2862,83.3159,27538.922566274,0
+EXI.US,D,20171019,000000,83.0933,83.4445,83.0755,83.4445,2926.553881116,0
+EXI.US,D,20171020,000000,83.3891,83.9638,83.3891,83.9638,9919.9562125704,0
+EXI.US,D,20171023,000000,84.0084,84.0084,83.4623,83.6206,11829.545256242,0
+EXI.US,D,20171024,000000,83.8254,84.1033,83.8075,83.8075,7282.5195715232,0
+EXI.US,D,20171025,000000,83.8432,83.8432,83.1923,83.4989,14037.349634949,0
+EXI.US,D,20171026,000000,83.7274,83.8313,83.5939,83.7136,8961.623542692,0
+EXI.US,D,20171027,000000,83.677,83.764,83.6305,83.7601,3785.818405796,0
+EXI.US,D,20171030,000000,83.6938,83.7878,83.5513,83.6503,12296.580797891,0
+EXI.US,D,20171031,000000,83.7512,83.8451,83.4811,83.491,26564.415505342,0
+EXI.US,D,20171101,000000,83.9263,84.1112,83.4584,83.5276,62324.983223642,0
+EXI.US,D,20171102,000000,83.4999,83.8807,83.4188,83.7601,31309.577480458,0
+EXI.US,D,20171103,000000,83.8254,83.8333,83.6671,83.8155,4494.4589137968,0
+EXI.US,D,20171106,000000,83.9233,83.9638,83.7601,83.9589,6633.5221305296,0
+EXI.US,D,20171107,000000,83.9263,84.1112,83.8481,83.9638,5357.76703624,0
+EXI.US,D,20171108,000000,83.8976,84.0281,83.7314,83.8807,46431.622215385,0
+EXI.US,D,20171109,000000,83.2041,83.3248,82.5275,82.937,8070.0102359064,0
+EXI.US,D,20171110,000000,82.6967,82.8806,82.668,82.6769,9127.4110509832,0
+EXI.US,D,20171113,000000,82.1199,82.4642,82.0566,82.1288,25459.502416548,0
+EXI.US,D,20171114,000000,82.0566,82.0566,81.8697,81.928,9783.4847880624,0
+EXI.US,D,20171115,000000,81.5383,81.7401,81.3058,81.5472,22045.695004966,0
+EXI.US,D,20171116,000000,82.1387,82.6007,82.1288,82.5473,4669.3445170552,0
+EXI.US,D,20171117,000000,82.2139,82.2327,81.9369,81.9369,9050.5826934824,0
+EXI.US,D,20171120,000000,81.9716,82.6294,81.9716,82.2228,122278.39635917,0
+EXI.US,D,20171121,000000,82.7125,82.9895,82.5661,82.759,10742.828357382,0
+EXI.US,D,20171122,000000,83.0201,83.0933,82.8658,83.03,5363.8324328848,0
+EXI.US,D,20171124,000000,83.3159,83.5098,83.1586,83.1962,19152.500805397,0
+EXI.US,D,20171127,000000,83.4188,83.4188,83.0478,83.0557,7288.584968168,0
+EXI.US,D,20171128,000000,83.2862,83.9816,83.2862,83.9816,6835.7020186896,0
+EXI.US,D,20171129,000000,84.1191,84.3437,84.1033,84.2141,7468.5250686304,0
+EXI.US,D,20171130,000000,84.4911,85.2943,84.4911,84.8334,105392.33210004,0
+EXI.US,D,20171201,000000,84.6474,84.7137,83.6681,84.1468,215263.95962227,0
+EXI.US,D,20171204,000000,84.7433,85.139,84.3991,84.3991,24365.709221602,0
+EXI.US,D,20171205,000000,84.592,84.592,83.9905,84.1112,8707.8877830512,0
+EXI.US,D,20171206,000000,83.8254,84.1854,83.8254,83.9539,11963.994881868,0
+EXI.US,D,20171207,000000,84.3942,84.683,84.3526,84.5386,4706.7477963648,0
+EXI.US,D,20171208,000000,84.777,84.8334,84.6523,84.7651,7591.854800408,0
+EXI.US,D,20171211,000000,84.8146,84.9155,84.595,84.595,3865.6794616192,0
+EXI.US,D,20171212,000000,84.7137,84.9264,84.7038,84.7335,17476.42953255,0
+EXI.US,D,20171213,000000,84.7671,85.1578,84.7671,85.1301,6869.061700236,0
+EXI.US,D,20171214,000000,85.1014,85.1954,84.5544,84.5544,1917.6762391976,0
+EXI.US,D,20171215,000000,84.7038,85.0658,84.7038,85.0005,32792.566960111,0
+EXI.US,D,20171218,000000,85.6297,85.8978,85.6297,85.786,15596.156572662,0
+EXI.US,D,20171219,000000,85.7761,85.9156,85.4625,85.8157,159309.66467455,0
+EXI.US,D,20171220,000000,86.2499,86.2499,85.8255,85.9383,17274.24964439,0
+EXI.US,D,20171221,000000,85.9818,86.2371,85.9156,85.9344,38959.053548991,0
+EXI.US,D,20171222,000000,86.1124,86.242,85.9077,86.242,3178.2678418752,0
+EXI.US,D,20171226,000000,86.1955,86.4943,86.1767,86.1767,11328.139133605,0
+EXI.US,D,20171227,000000,86.2796,86.5229,86.1767,86.242,232309.74599304,0
+EXI.US,D,20171228,000000,86.4943,86.4943,86.2153,86.3558,3616.9981991824,0
+EXI.US,D,20171229,000000,86.614,86.6703,86.4567,86.4844,67817.199885509,0
+EXI.US,D,20180102,000000,86.606,86.979,86.5131,86.979,25349.314377501,0
+EXI.US,D,20180103,000000,87.072,87.5389,87.072,87.4805,76206.654344708,0
+EXI.US,D,20180104,000000,88.1126,88.5152,88.1126,88.4727,78201.158941406,0
+EXI.US,D,20180105,000000,88.7269,89.1691,88.6082,89.1691,225052.49890754,0
+EXI.US,D,20180108,000000,89.1394,89.2779,89.0613,89.1948,12931.425646714,0
+EXI.US,D,20180109,000000,89.3521,89.819,89.3402,89.5955,48064.224812277,0
+EXI.US,D,20180110,000000,89.5391,89.912,89.4085,89.5203,87592.414746438,0
+EXI.US,D,20180111,000000,89.8922,90.743,89.6795,90.4234,44097.455406578,0
+EXI.US,D,20180112,000000,90.8429,91.7925,90.8429,91.289,49847.451425848,0
+EXI.US,D,20180116,000000,91.7737,93.3792,90.7311,91.0278,59947.347738881,0
+EXI.US,D,20180117,000000,91.2059,91.5571,91.0278,91.4018,170372.94815467,0
+EXI.US,D,20180118,000000,91.2623,91.5591,90.8814,91.0555,32000.021798524,0
+EXI.US,D,20180119,000000,91.4572,91.5531,91.2069,91.3365,9942.196000268,0
+EXI.US,D,20180122,000000,91.1871,91.6204,90.9833,91.4196,10587.149843498,0
+EXI.US,D,20180123,000000,91.4374,91.75,91.3286,91.75,11817.414462952,0
+EXI.US,D,20180124,000000,91.7925,92.0072,91.3454,91.4859,20367.601933238,0
+EXI.US,D,20180125,000000,91.7371,91.8489,91.1218,91.3533,7606.0073925792,0
+EXI.US,D,20180126,000000,91.7084,92.21,91.653,92.21,30346.190313375,0
+EXI.US,D,20180129,000000,91.8113,92.0171,91.568,91.568,18789.58790615,0
+EXI.US,D,20180130,000000,90.9645,90.9645,90.5807,90.9645,15891.339209376,0
+EXI.US,D,20180131,000000,91.3929,91.4206,90.8676,91.0753,70719.492180046,0
+EXI.US,D,20180201,000000,90.4521,91.3286,90.4056,90.8706,66676.905316286,0
+EXI.US,D,20180202,000000,90.1732,90.1732,88.9614,89.0712,18676.36716878,0
+EXI.US,D,20180205,000000,87.9375,88.171,84.7156,85.1341,20185.640033894,0
+EXI.US,D,20180206,000000,84.3694,86.9711,84.045,86.6703,74272.803714458,0
+EXI.US,D,20180207,000000,86.3746,87.5092,86.3162,86.3162,19014.007582007,0
+EXI.US,D,20180208,000000,86.3657,86.4616,83.3733,83.4396,9569.1741066128,0
+EXI.US,D,20180209,000000,84.0825,84.0825,82.0982,84.0361,37634.775281543,0
+EXI.US,D,20180212,000000,84.5752,85.7494,84.5633,85.5159,53550.376077498,0
+EXI.US,D,20180213,000000,86.5319,86.5319,84.9115,85.237,10969.269832121,0
+EXI.US,D,20180214,000000,86.5962,86.5962,86.5962,86.5962,10539.637569781,0
+EXI.US,D,20180215,000000,87.2955,87.804,86.6971,87.5923,18643.007487234,0
+EXI.US,D,20180216,000000,87.6873,88.5044,87.6774,87.984,15393.976684502,0
+EXI.US,D,20180220,000000,87.6774,88.0028,87.2569,87.3499,26208.578902181,0
+EXI.US,D,20180221,000000,87.7417,88.5449,87.714,88.2392,21800.046440852,0
+EXI.US,D,20180222,000000,87.3954,88.0859,87.3786,87.8149,9344.7544307552,0
+EXI.US,D,20180223,000000,87.9464,88.3847,87.6675,88.3659,45522.823618106,0
+EXI.US,D,20180226,000000,88.6537,89.3214,88.3382,89.1295,6406.0697563496,0
+EXI.US,D,20180227,000000,88.999,88.999,88.1898,88.2254,2332926.4351933,0
+EXI.US,D,20180228,000000,88.2818,88.2818,86.6614,86.6614,310013.54240958,0
+EXI.US,D,20180301,000000,86.4379,86.6238,84.8621,85.0965,34069.332953842,0
+EXI.US,D,20180302,000000,84.4634,85.329,84.2873,85.1163,42354.664770638,0
+EXI.US,D,20180305,000000,84.5485,86.0372,84.3991,85.8325,38416.200549282,0
+EXI.US,D,20180306,000000,86.2747,86.4042,85.9621,86.3162,41530.781726386,0
+EXI.US,D,20180307,000000,85.6178,86.4181,85.4219,86.4181,37196.044924236,0
+EXI.US,D,20180308,000000,86.4755,86.6614,86.1025,86.5685,23461.965121527,0
+EXI.US,D,20180309,000000,86.9493,87.8534,86.9493,87.8534,18032.42422499,0
+EXI.US,D,20180312,000000,88.0394,88.0394,87.3598,87.5824,24217.107003805,0
+EXI.US,D,20180313,000000,87.7614,87.9375,86.8395,86.9978,12141.913183449,0
+EXI.US,D,20180314,000000,87.3865,87.4627,86.4092,86.5595,11792.141976932,0
+EXI.US,D,20180315,000000,86.6634,86.8751,86.5783,86.6219,4126.4915173456,0
+EXI.US,D,20180316,000000,86.9968,86.9968,86.7218,86.8623,6907.4758789864,0
+EXI.US,D,20180319,000000,86.4181,86.4181,85.6277,86.1569,27626.870817623,0
+EXI.US,D,20180320,000000,86.1025,86.4755,86.1025,86.3261,9083.9423750288,0
+EXI.US,D,20180321,000000,86.1322,86.7317,86.1322,86.4755,9933.0979053008,0
+EXI.US,D,20180322,000000,85.508,85.7395,84.045,84.045,25243.169936217,0
+EXI.US,D,20180323,000000,84.1943,84.4723,82.9192,82.9726,44106.553501545,0
+EXI.US,D,20180326,000000,84.2873,84.7058,83.2704,84.6593,161929.91602511,0
+EXI.US,D,20180327,000000,85.2459,85.509,83.672,84.0727,12402.725239175,0
+EXI.US,D,20180328,000000,84.2398,84.6128,83.7195,83.9233,7963.8657946224,0
+EXI.US,D,20180329,000000,84.502,85.3952,84.4733,85.1064,27771.429437658,0
+EXI.US,D,20180402,000000,84.7443,84.7443,82.8806,83.5118,24385.927210418,0
+EXI.US,D,20180403,000000,83.8778,84.3437,83.3931,84.3338,29121.991090566,0
+EXI.US,D,20180404,000000,82.7877,84.404,82.668,84.3526,18134.525068511,0
+EXI.US,D,20180405,000000,84.9115,85.3666,84.7898,85.0777,2587900.5466491,0
+EXI.US,D,20180406,000000,84.6593,84.8729,83.1913,83.6997,24146.344042949,0
+EXI.US,D,20180409,000000,84.3051,84.7058,83.7749,83.7749,3967.78030514,0
+EXI.US,D,20180410,000000,84.8353,85.2281,84.681,85.0094,13223.575585105,0
+EXI.US,D,20180411,000000,84.4268,84.9293,84.3437,84.3437,9405.4083972032,0
+EXI.US,D,20180412,000000,84.9184,85.1262,84.7463,85.1262,7805.1545824168,0
+EXI.US,D,20180413,000000,85.4417,85.4417,84.8927,84.9184,3454.2433892136,0
+EXI.US,D,20180416,000000,85.508,85.6841,85.3408,85.6653,23946.18595367,0
+EXI.US,D,20180417,000000,85.9621,86.24,85.9621,86.0827,6374.7318736848,0
+EXI.US,D,20180418,000000,86.8039,87.1551,86.798,87.0532,7318.911951392,0
+EXI.US,D,20180419,000000,87.0443,87.1363,86.6773,86.6971,3025.6220263144,0
+EXI.US,D,20180420,000000,87.0057,87.0057,86.429,86.4656,2553.5319874608,0
+EXI.US,D,20180423,000000,86.5012,86.7356,86.1124,86.2331,5857.1513599952,0
+EXI.US,D,20180424,000000,86.7356,86.7356,84.6405,84.9085,3010.4585347024,0
+EXI.US,D,20180425,000000,84.6959,84.7701,83.953,84.7156,11790.12017805,0
+EXI.US,D,20180426,000000,85.0233,85.0332,84.3694,84.7987,7753.598710936,0
+EXI.US,D,20180427,000000,84.7443,84.8967,84.4921,84.7354,5785.3774996984,0
+EXI.US,D,20180430,000000,84.412,84.8334,84.0727,84.1557,15749.813287664,0
+EXI.US,D,20180501,000000,83.9411,83.9411,83.1408,83.9322,45192.259500964,0
+EXI.US,D,20180502,000000,83.859,84.0825,83.4821,83.4821,8416.7487441008,0
+EXI.US,D,20180503,000000,83.3545,83.7373,82.4622,83.4851,51059.519855367,0
+EXI.US,D,20180504,000000,83.1329,84.4634,83.1329,84.2606,15479.90313697,0
+EXI.US,D,20180507,000000,84.4733,84.8729,84.4733,84.5564,5356.7561367992,0
+EXI.US,D,20180508,000000,84.5663,85.1064,84.5663,85.1064,5215.2302150872,0
+EXI.US,D,20180509,000000,85.2004,85.7227,85.2004,85.4694,5645.873376868,0
+EXI.US,D,20180510,000000,85.9482,86.1955,85.9482,86.1856,2775.9298644368,0
+EXI.US,D,20180511,000000,86.3914,86.6703,86.2796,86.4567,18739.04293411,0
+EXI.US,D,20180514,000000,86.5398,86.5872,86.0471,86.2331,5919.8271253248,0
+EXI.US,D,20180515,000000,85.693,85.9077,85.5407,85.9077,4520.7422992576,0
+EXI.US,D,20180516,000000,85.8711,86.1955,85.8513,85.9907,7414.947398268,0
+EXI.US,D,20180517,000000,86.0273,86.4844,86.0273,86.3657,2843.6601269704,0
+EXI.US,D,20180518,000000,86.2974,86.6783,86.2974,86.5783,9176.9451235824,0
+EXI.US,D,20180521,000000,87.6289,87.6338,87.4993,87.6299,1616.4282058392,0
+EXI.US,D,20180522,000000,87.8307,87.8307,87.0532,87.0621,21406.806558381,0
+EXI.US,D,20180523,000000,86.2697,86.423,86.0818,86.4062,3035.7310207224,0
+EXI.US,D,20180524,000000,86.4844,86.7594,86.1955,86.606,1957.1013173888,0
+EXI.US,D,20180525,000000,86.4784,86.4844,86.3004,86.4844,5330.4727513384,0
+EXI.US,D,20180529,000000,85.7306,85.8147,84.7602,85.0777,62615.111363152,0
+EXI.US,D,20180530,000000,85.6554,86.2331,85.3586,86.1668,46829.91659506,0
+EXI.US,D,20180531,000000,86.1065,86.1065,85.2567,85.3586,5273.8623826536,0
+EXI.US,D,20180601,000000,86.0095,86.3162,86.0095,86.15,4547.0256847184,0
+EXI.US,D,20180604,000000,86.5872,86.6357,86.2331,86.2331,15317.148327002,0
+EXI.US,D,20180605,000000,86.15,86.423,86.1322,86.1856,4108.2953274112,0
+EXI.US,D,20180606,000000,86.609,87.0443,86.4181,86.9928,3716.0663443808,0
+EXI.US,D,20180607,000000,87.2124,87.3954,86.792,87.0136,33283.86408834,0
+EXI.US,D,20180608,000000,86.8909,87.1363,86.7821,87.0156,13150.790825367,0
+EXI.US,D,20180611,000000,87.2668,87.6071,87.1363,87.434,10160.550279481,0
+EXI.US,D,20180612,000000,87.5824,87.5824,87.1353,87.1353,5383.03952226,0
+EXI.US,D,20180613,000000,87.2955,87.4706,87.0344,87.1412,5230.3937066992,0
+EXI.US,D,20180614,000000,87.1551,87.1828,86.7455,86.7722,3987.998293956,0
+EXI.US,D,20180615,000000,86.3914,86.4755,86.0709,86.3063,7332.0536441224,0
+EXI.US,D,20180618,000000,85.6376,85.9344,85.1529,85.8809,156863.28802782,0
+EXI.US,D,20180619,000000,84.7562,84.7562,84.0123,84.3437,38243.336744905,0
+EXI.US,D,20180620,000000,84.5415,84.5415,84.2576,84.2764,18501.481565522,0
+EXI.US,D,20180621,000000,83.8817,83.8817,83.4267,83.4752,4788.6306510696,0
+EXI.US,D,20180622,000000,84.2062,84.3595,84.0598,84.1112,35592.758411127,0
+EXI.US,D,20180625,000000,83.3614,83.3614,82.4207,82.7976,40022.519760713,0
+EXI.US,D,20180626,000000,82.9647,83.0993,82.7491,82.9014,57814.349918793,0
+EXI.US,D,20180627,000000,83.1458,83.6216,82.2129,82.2129,14715.663159726,0
+EXI.US,D,20180628,000000,82.0606,82.4296,81.7609,82.4296,2900.2704956552,0
+EXI.US,D,20180629,000000,82.8727,83.5029,82.7778,82.8381,26344.039427248,0
+EXI.US,D,20180702,000000,81.7984,82.3069,81.6946,82.3069,8272.1901240664,0
+EXI.US,D,20180703,000000,82.7392,82.7877,82.7392,82.7778,795.5778599096,0
+EXI.US,D,20180705,000000,82.6947,82.6947,82.1842,82.5849,6129.0833095704,0
+EXI.US,D,20180706,000000,82.6165,83.0993,82.4919,82.9944,8736.1929673936,0
+EXI.US,D,20180709,000000,83.4465,84.2299,83.4465,84.2299,5915.7835275616,0
+EXI.US,D,20180710,000000,84.41,84.41,84.1637,84.3773,7928.4843141944,0
+EXI.US,D,20180711,000000,83.6829,83.6829,83.1388,83.1458,62140.999525417,0
+EXI.US,D,20180712,000000,83.5701,83.9935,83.3307,83.7779,9734.961614904,0
+EXI.US,D,20180713,000000,84.0321,84.3437,84.0024,84.3437,10735.752061296,0
+EXI.US,D,20180716,000000,84.5504,84.5504,84.134,84.134,12649.38470273,0
+EXI.US,D,20180717,000000,84.1637,84.5188,84.1637,84.4852,19741.855179383,0
+EXI.US,D,20180718,000000,84.8423,85.1341,84.7483,84.956,2145.1286133776,0
+EXI.US,D,20180719,000000,84.8116,85.1074,84.5861,84.9372,5338.5599468648,0
+EXI.US,D,20180720,000000,84.7661,85.2201,84.7562,85.1341,14651.976494955,0
+EXI.US,D,20180723,000000,84.8037,84.8037,84.5129,84.7255,10310.163396719,0
+EXI.US,D,20180724,000000,85.2103,85.4259,84.9313,85.0322,10855.03819531,0
+EXI.US,D,20180725,000000,85.2014,86.4072,85.0302,86.1431,20809.364988868,0
+EXI.US,D,20180726,000000,86.1154,86.706,86.1154,86.706,2268.4583451552,0
+EXI.US,D,20180727,000000,86.8118,87.067,86.4873,86.6328,13885.714718829,0
+EXI.US,D,20180730,000000,86.793,86.793,86.0956,86.0956,13959.510378007,0
+EXI.US,D,20180731,000000,86.2934,87.1798,86.2934,87.067,23829.932517978,0
+EXI.US,D,20180801,000000,86.7643,86.7643,86.2202,86.3419,2655.6328309816,0
+EXI.US,D,20180802,000000,85.3616,85.9077,85.3616,85.9077,10913.670362877,0
+EXI.US,D,20180803,000000,85.4862,85.8988,85.4862,85.8988,8340.9312860408,0
+EXI.US,D,20180806,000000,85.4546,85.8493,85.4546,85.6722,14437.665813506,0
+EXI.US,D,20180807,000000,86.2094,86.4735,86.2094,86.4082,2640.4693393696,0
+EXI.US,D,20180808,000000,86.2331,86.2747,86.1431,86.1431,8327.7895933104,0
+EXI.US,D,20180809,000000,86.1708,86.1896,85.9156,85.9858,6679.0126053656,0
+EXI.US,D,20180810,000000,84.9659,84.9659,84.6454,84.6454,1960.1340157112,0
+EXI.US,D,20180813,000000,84.8621,84.8621,84.3338,84.4357,2112.779831272,0
+EXI.US,D,20180814,000000,84.6513,84.9837,84.6513,84.9264,24740.752914139,0
+EXI.US,D,20180815,000000,84.1152,84.1449,83.4208,84.1449,10008.915363361,0
+EXI.US,D,20180816,000000,84.41,84.9412,84.41,84.8423,8682.6152970312,0
+EXI.US,D,20180817,000000,84.9264,85.4645,84.9264,85.4645,24691.21884154,0
+EXI.US,D,20180820,000000,85.5773,86.0006,85.5773,85.784,3732.2407354336,0
+EXI.US,D,20180821,000000,86.1807,86.5586,86.1807,86.4448,53694.934697533,0
+EXI.US,D,20180822,000000,86.5872,86.5872,86.2193,86.2519,5883.434745456,0
+EXI.US,D,20180823,000000,86.0956,86.0956,85.7336,85.7336,2002.5917922248,0
+EXI.US,D,20180824,000000,86.064,86.2588,86.0293,86.1055,5885.4565443376,0
+EXI.US,D,20180827,000000,86.7643,87.434,86.7643,87.434,4481.3172210664,0
+EXI.US,D,20180828,000000,87.5399,87.6457,87.3034,87.3034,2629.3494455208,0
+EXI.US,D,20180829,000000,87.3776,87.5221,87.3776,87.5221,1036.17192682,0
+EXI.US,D,20180830,000000,87.2194,87.2194,86.6951,86.6951,15434.412662134,0
+EXI.US,D,20180831,000000,86.8603,86.888,86.5774,86.793,10153.473983395,0
+EXI.US,D,20180904,000000,86.0392,86.1352,85.7939,86.1352,11157.29712811,0
+EXI.US,D,20180905,000000,85.9354,86.3024,85.9354,86.1015,1989.4500994944,0
+EXI.US,D,20180906,000000,86.3024,86.6001,86.2648,86.425,2499.9543170984,0
+EXI.US,D,20180907,000000,86.2193,86.3024,85.9077,85.9077,3169.169746908,0
+EXI.US,D,20180910,000000,86.5487,86.8019,86.4933,86.5408,191394.6020261,0
+EXI.US,D,20180911,000000,86.6238,86.8029,86.6238,86.7178,2187.5863898912,0
+EXI.US,D,20180912,000000,86.7178,87.0987,86.7178,87.0195,4790.6524499512,0
+EXI.US,D,20180913,000000,87.5745,87.6892,87.2945,87.3964,9886.596531024,0
+EXI.US,D,20180914,000000,87.6704,87.8752,87.6704,87.8752,7314.8683536288,0
+EXI.US,D,20180917,000000,88.0275,88.2353,87.99,88.0186,3050.8945123344,0
+EXI.US,D,20180918,000000,88.5202,88.8951,88.5202,88.8951,13264.011562737,0
+EXI.US,D,20180919,000000,88.8664,89.3205,88.8664,88.9525,27077.952421269,0
+EXI.US,D,20180920,000000,89.4975,89.5648,89.3017,89.5648,1289.9076864608,0
+EXI.US,D,20180921,000000,89.5173,89.6598,89.3857,89.6588,2358.4283953864,0
+EXI.US,D,20180924,000000,89.4045,89.4045,88.5756,88.6498,25037.957349734,0
+EXI.US,D,20180925,000000,88.9792,89.1612,88.6033,88.7724,37739.908823386,0
+EXI.US,D,20180926,000000,88.6696,88.811,88.5884,88.7724,3997.0963889232,0
+EXI.US,D,20180927,000000,88.5934,89.0089,88.4242,88.5756,29927.677944884,0
+EXI.US,D,20180928,000000,88.2541,88.5558,88.1799,88.2828,49254.053454098,0
+EXI.US,D,20181001,000000,88.999,89.3383,88.6893,88.7526,52860.942658873,0
+EXI.US,D,20181002,000000,88.2442,88.6043,88.2115,88.3767,12625.123116151,0
+EXI.US,D,20181003,000000,88.6893,88.906,88.3767,88.3767,3581.6167187544,0
+EXI.US,D,20181004,000000,88.3392,88.3481,87.5399,88.0374,36475.273622946,0
+EXI.US,D,20181005,000000,87.99,88.2254,87.2065,87.5102,7003.5113258624,0
+EXI.US,D,20181008,000000,87.0957,87.5201,86.7742,87.5201,2778.9625627592,0
+EXI.US,D,20181009,000000,86.4735,86.8118,86.4735,86.6051,32539.842099911,0
+EXI.US,D,20181010,000000,85.7207,85.8176,83.766,83.766,24870.148042562,0
+EXI.US,D,20181011,000000,83.4208,83.582,81.9112,82.7976,8866.5989952568,0
+EXI.US,D,20181012,000000,83.0993,83.0993,81.8073,82.57,10053.394938756,0
+EXI.US,D,20181015,000000,82.2871,82.9895,82.2782,82.57,119067.77973519,0
+EXI.US,D,20181016,000000,83.4653,84.0321,83.1932,83.946,14284.009098504,0
+EXI.US,D,20181017,000000,84.0509,84.0509,83.2961,83.4208,5345.6362429504,0
+EXI.US,D,20181018,000000,82.9746,82.9746,81.7045,82.0151,8249.9503363688,0
+EXI.US,D,20181019,000000,81.8914,82.203,81.6362,81.656,23850.150506794,0
+EXI.US,D,20181022,000000,81.7707,81.7707,80.8834,81.1475,431921.94957341,0
+EXI.US,D,20181023,000000,79.5826,80.4165,78.9713,80.1138,12370.37645707,0
+EXI.US,D,20181024,000000,80.007,80.007,77.528,77.5468,74101.961708962,0
+EXI.US,D,20181025,000000,78.1126,78.8199,77.8762,78.3659,42945.030044066,0
+EXI.US,D,20181026,000000,77.3865,78.3204,76.6525,77.6971,45940.325087156,0
+EXI.US,D,20181029,000000,78.6399,78.9416,76.057,76.8484,55657.090512126,0
+EXI.US,D,20181030,000000,76.8484,78.1502,76.8484,78.1304,31475.364988749,0
+EXI.US,D,20181031,000000,79.4045,79.5262,78.9416,78.9416,42376.904558336,0
+EXI.US,D,20181101,000000,79.3571,79.9308,79.1404,79.8784,10114.048905204,0
+EXI.US,D,20181102,000000,80.7429,80.7429,79.6578,80.1128,10088.776419184,0
+EXI.US,D,20181105,000000,80.007,80.1979,79.6489,79.9783,21638.302530324,0
+EXI.US,D,20181106,000000,80.2147,80.8834,80.2147,80.8834,14033.306037186,0
+EXI.US,D,20181107,000000,81.3167,81.7886,80.7429,81.7886,16692.98246593,0
+EXI.US,D,20181108,000000,81.6283,81.6283,81.1604,81.1841,2322.0360155176,0
+EXI.US,D,20181109,000000,80.7974,80.7974,80.1019,80.4313,10024.078854973,0
+EXI.US,D,20181112,000000,80.46,80.46,79.176,79.176,15132.153729335,0
+EXI.US,D,20181113,000000,79.5925,80.2404,79.3571,79.7804,39495.841152056,0
+EXI.US,D,20181114,000000,80.1207,80.3809,78.9139,79.7033,12117.65159687,0
+EXI.US,D,20181115,000000,79.0178,80.3087,78.9891,80.0732,4835.1320253464,0
+EXI.US,D,20181116,000000,79.7626,80.1959,79.6024,80.1207,4662.2682209696,0
+EXI.US,D,20181119,000000,80.1118,80.1118,78.9614,79.1216,8887.8278835136,0
+EXI.US,D,20181120,000000,78.1126,78.3985,77.4904,77.6833,15631.53805309,0
+EXI.US,D,20181121,000000,78.3204,78.8753,78.3204,78.6201,11872.003032755,0
+EXI.US,D,20181123,000000,78.0473,78.5845,77.9524,78.4796,3340.0117524032,0
+EXI.US,D,20181126,000000,79.0731,79.4223,78.6399,79.1572,6901.4104823416,0
+EXI.US,D,20181127,000000,78.7625,78.9683,78.5152,78.8209,19090.835939508,0
+EXI.US,D,20181128,000000,79.272,80.4412,78.8011,80.4412,17253.020756134,0
+EXI.US,D,20181129,000000,80.3938,80.6628,80.1207,80.4966,5897.5873376272,0
+EXI.US,D,20181130,000000,80.2523,80.83,80.2523,80.7974,12041.83413881,0
+EXI.US,D,20181203,000000,82.2604,82.4583,81.5244,81.8083,22576.417211386,0
+EXI.US,D,20181204,000000,81.2801,81.2801,78.6062,78.6112,6004.742678352,0
+EXI.US,D,20181206,000000,77.2926,77.7159,76.4329,77.7159,28892.516917505,0
+EXI.US,D,20181207,000000,77.9791,78.3293,76.425,76.4537,38809.440431753,0
+EXI.US,D,20181210,000000,76.2272,76.5576,75.2577,76.4478,53527.12539036,0
+EXI.US,D,20181211,000000,77.3123,77.3766,75.7355,76.1619,9048.5608946008,0
+EXI.US,D,20181212,000000,77.3381,77.7624,77.1125,77.1125,5402.2466116352,0
+EXI.US,D,20181213,000000,77.3766,77.439,76.6426,77.0344,9306.3402520048,0
+EXI.US,D,20181214,000000,76.057,76.3419,75.6049,75.7355,23357.842479125,0
+EXI.US,D,20181217,000000,75.6336,75.9146,74.5386,74.6919,69604.470096843,0
+EXI.US,D,20181218,000000,75.6544,75.8503,74.954,75.2884,67921.322527911,0
+EXI.US,D,20181219,000000,75.2518,75.8681,73.8263,74.1884,33088.760496266,0
+EXI.US,D,20181220,000000,73.7769,74.1567,72.5542,72.9627,29359.552459154,0
+EXI.US,D,20181221,000000,72.7431,73.398,71.376,71.5274,31960.596720333,0
+EXI.US,D,20181224,000000,71.2712,71.4819,70.2236,70.2236,18609.647805687,0
+EXI.US,D,20181226,000000,70.5026,72.5057,69.8962,72.5057,92408.33968241,0
+EXI.US,D,20181227,000000,71.651,73.3228,71.3088,73.3228,50253.83300105,0
+EXI.US,D,20181228,000000,73.8916,74.0153,73.2991,73.3931,60654.977347441,0
+EXI.US,D,20181231,000000,73.9787,74.0736,73.3881,74.0153,102077.59283366,0
+EXI.US,D,20190102,000000,72.943,74.13,72.8005,74.0252,12167.185669469,0
+EXI.US,D,20190103,000000,72.9627,73.1418,72.39,72.39,4842.208321432,0
+EXI.US,D,20190104,000000,73.5137,75.1746,73.5137,75.1746,9874.4657377344,0
+EXI.US,D,20190107,000000,75.2607,76.0768,74.9916,75.602,17571.454079986,0
+EXI.US,D,20190108,000000,76.6674,76.98,76.0867,76.4962,48563.609136032,0
+EXI.US,D,20190109,000000,76.8276,77.3786,76.8276,77.0997,9186.0432185496,0
+EXI.US,D,20190110,000000,76.7712,77.9672,76.6387,77.9296,43409.032887393,0
+EXI.US,D,20190111,000000,77.2649,77.4409,77.1125,77.2747,52837.691971734,0
+EXI.US,D,20190114,000000,76.8939,77.4073,76.6575,77.2352,3714.0445454992,0
+EXI.US,D,20190115,000000,77.4271,77.4934,77.066,77.4083,46649.976494598,0
+EXI.US,D,20190116,000000,77.531,77.798,77.4736,77.4934,63990.945502081,0
+EXI.US,D,20190117,000000,77.1214,78.3391,77.1026,78.2244,4880.6225001824,0
+EXI.US,D,20190118,000000,79.0692,79.819,78.9564,79.5737,100512.7204993,0
+EXI.US,D,20190122,000000,78.993,78.993,78.0533,78.263,7418.9909960312,0
+EXI.US,D,20190123,000000,78.815,78.815,77.8168,78.4519,6438.4185384552,0
+EXI.US,D,20190124,000000,78.5954,78.8793,78.3391,78.5617,13740.145199354,0
+EXI.US,D,20190125,000000,79.4016,79.8477,79.3917,79.6875,15634.570751413,0
+EXI.US,D,20190128,000000,78.9089,79.1533,78.6122,79.1088,182350.08472927,0
+EXI.US,D,20190129,000000,79.4876,79.8388,79.3551,79.6785,70029.047861979,0
+EXI.US,D,20190130,000000,80.2572,80.7885,79.726,80.6282,11169.427921399,0
+EXI.US,D,20190131,000000,80.7617,81.0081,80.5896,80.9982,65712.507249763,0
+EXI.US,D,20190201,000000,81.1673,81.3879,80.9012,81.1594,55677.308500942,0
+EXI.US,D,20190204,000000,81.0456,81.7589,81.0456,81.7589,52497.018860185,0
+EXI.US,D,20190205,000000,82.0428,82.4137,81.9755,82.4137,12287.482702924,0
+EXI.US,D,20190206,000000,82.1377,82.3564,82.112,82.1239,5366.8651312072,0
+EXI.US,D,20190207,000000,81.6332,81.6431,80.8646,81.2059,10023.067955532,0
+EXI.US,D,20190208,000000,80.647,80.9794,80.4452,80.9794,6740.6774712544,0
+EXI.US,D,20190211,000000,81.2643,81.5017,81.0852,81.1634,50032.446023514,0
+EXI.US,D,20190212,000000,81.9102,82.4335,81.9102,82.4335,35752.480522774,0
+EXI.US,D,20190213,000000,82.8124,82.9726,82.4434,82.6076,29635.528006493,0
+EXI.US,D,20190214,000000,82.6502,82.9459,82.5977,82.7738,7265.3342810296,0
+EXI.US,D,20190215,000000,83.2763,83.86,83.2763,83.86,38235.249549378,0
+EXI.US,D,20190219,000000,83.6196,84.3111,83.4465,84.0321,49016.49208551,0
+EXI.US,D,20190220,000000,84.2309,84.7226,84.2309,84.6167,9037.441000752,0
+EXI.US,D,20190221,000000,84.5326,84.6355,83.9995,84.2398,8357.1056770936,0
+EXI.US,D,20190222,000000,84.6068,84.8383,84.4763,84.7483,8119.5443085056,0
+EXI.US,D,20190225,000000,85.4922,85.5951,84.96,85.0876,45005.243104416,0
+EXI.US,D,20190226,000000,85.0451,85.4388,84.9926,85.1361,12128.771490718,0
+EXI.US,D,20190227,000000,84.8353,85.1786,84.7176,85.0401,15099.80494723,0
+EXI.US,D,20190228,000000,84.8828,84.9976,84.7226,84.7879,9986.6755756632,0
+EXI.US,D,20190301,000000,85.2449,85.3389,84.4555,84.7127,63926.24793787,0
+EXI.US,D,20190304,000000,85.0915,85.238,84.0133,84.6454,2839.6165292072,0
+EXI.US,D,20190305,000000,84.5129,84.7325,84.1706,84.2843,15923.687991482,0
+EXI.US,D,20190306,000000,84.131,84.131,83.5345,83.7967,6096.7345274648,0
+EXI.US,D,20190307,000000,83.3159,83.4297,82.6116,82.8025,22915.068524054,0
+EXI.US,D,20190308,000000,82.0992,82.6116,81.9478,82.4711,19041.301866909,0
+EXI.US,D,20190311,000000,82.3227,83.5048,82.3227,83.5048,61800.326413867,0
+EXI.US,D,20190312,000000,83.3535,83.5147,82.9548,82.9548,38595.129750303,0
+EXI.US,D,20190313,000000,83.2763,83.8758,83.1359,83.6394,14215.26793653,0
+EXI.US,D,20190314,000000,83.8006,83.8006,83.4485,83.6394,12609.959624539,0
+EXI.US,D,20190315,000000,83.8857,84.0954,83.8768,83.8768,2589.9243673296,0
+EXI.US,D,20190318,000000,83.7719,84.3566,83.7719,84.3566,49334.925409362,0
+EXI.US,D,20190319,000000,84.8165,84.96,84.0954,84.228,9236.5881905896,0
+EXI.US,D,20190320,000000,84.1904,84.5178,83.5642,84.1706,8962.6344421328,0
+EXI.US,D,20190321,000000,83.7818,84.683,83.7818,84.683,10631.629418894,0
+EXI.US,D,20190322,000000,83.8006,83.8006,82.6897,82.7837,14976.475215452,0
+EXI.US,D,20190325,000000,82.5839,82.8401,82.385,82.665,15178.655103612,0
+EXI.US,D,20190326,000000,83.3535,83.5919,82.937,83.402,163639.3469795,0
+EXI.US,D,20190327,000000,83.4584,83.5998,82.8698,83.5296,23706.602786201,0
+EXI.US,D,20190328,000000,83.5444,83.8194,83.4039,83.6928,3008.4367358208,0
+EXI.US,D,20190329,000000,84.0865,84.4941,84.038,84.4941,8276.2337218296,0
+EXI.US,D,20190401,000000,85.1687,85.9551,85.1687,85.8918,29470.751397642,0
+EXI.US,D,20190402,000000,85.9373,85.9611,85.691,85.9126,166940.94455315,0
+EXI.US,D,20190403,000000,86.431,86.5744,86.061,86.1975,47516.317315363,0
+EXI.US,D,20190404,000000,86.0887,86.4211,86.0887,86.3627,12686.78798204,0
+EXI.US,D,20190405,000000,86.5843,86.8405,86.4033,86.5368,36034.521466757,0
+EXI.US,D,20190408,000000,86.2509,86.3943,86.0372,86.3469,17753.41597933,0
+EXI.US,D,20190409,000000,85.8819,85.8819,85.4694,85.4694,33898.490948346,0
+EXI.US,D,20190410,000000,85.5367,85.6425,85.5367,85.598,989.6705525432,0
+EXI.US,D,20190411,000000,85.6811,86.1065,85.6811,86.1065,7390.6858116888,0
+EXI.US,D,20190412,000000,86.6872,87.0472,86.6496,86.9602,3561.3987299384,0
+EXI.US,D,20190415,000000,87.068,87.068,86.6347,86.7445,2366.5155909128,0
+EXI.US,D,20190416,000000,87.0017,87.2965,86.8306,87.1204,3385.5022272392,0
+EXI.US,D,20190417,000000,87.7328,87.9138,87.2688,87.438,7206.7021134632,0
+EXI.US,D,20190418,000000,87.7525,88.1512,87.6665,88.0177,59646.099705522,0
+EXI.US,D,20190422,000000,87.7624,87.9989,87.7624,87.8614,1163.5452563608,0
+EXI.US,D,20190423,000000,87.989,88.2936,87.989,88.2838,4219.4942658992,0
+EXI.US,D,20190424,000000,88.1215,88.2551,87.9237,88.1017,29454.57700659,0
+EXI.US,D,20190425,000000,87.5052,87.5052,87.0967,87.1917,20430.277698568,0
+EXI.US,D,20190426,000000,87.2767,87.5893,87.0967,87.5893,5852.0968627912,0
+EXI.US,D,20190429,000000,87.7229,88.074,87.709,88.0552,4429.7613495856,0
+EXI.US,D,20190430,000000,87.8376,88.3302,87.6952,88.3302,4519.7313998168,0
+EXI.US,D,20190501,000000,88.2452,88.4925,87.6576,87.6576,10396.089849187,0
+EXI.US,D,20190502,000000,87.1818,87.6477,86.973,87.2391,3575.5513221096,0
+EXI.US,D,20190503,000000,87.7328,88.2501,87.7328,88.2501,6573.8790635224,0
+EXI.US,D,20190506,000000,86.5922,87.4855,86.518,87.438,33695.300160746,0
+EXI.US,D,20190507,000000,86.3756,86.5368,85.3863,85.4922,57236.115438655,0
+EXI.US,D,20190508,000000,85.5575,86.0234,85.2073,85.6336,15381.845891213,0
+EXI.US,D,20190509,000000,84.8255,85.3487,84.3506,85.3141,7271.3996776744,0
+EXI.US,D,20190510,000000,85.1588,85.9175,84.4357,85.9175,25660.671405267,0
+EXI.US,D,20190513,000000,84.1211,84.1211,83.2585,83.7057,8232.7650458752,0
+EXI.US,D,20190514,000000,84.1211,85.0263,84.1211,84.6543,94380.60449141,0
+EXI.US,D,20190515,000000,83.8679,84.8156,83.8679,84.8156,5224.3283100544,0
+EXI.US,D,20190516,000000,85.1588,85.9749,85.0817,85.599,3573.529523228,0
+EXI.US,D,20190517,000000,84.8165,85.3487,84.8165,84.9184,4265.995640176,0
+EXI.US,D,20190520,000000,84.2557,84.5307,84.2557,84.4901,1566.89413324,0
+EXI.US,D,20190521,000000,85.054,85.2261,85.0035,85.1549,1639.6788929776,0
+EXI.US,D,20190522,000000,84.7156,84.9976,84.6256,84.6256,8131.6751017952,0
+EXI.US,D,20190523,000000,83.7245,83.7245,83.1022,83.4237,2748.6355795352,0
+EXI.US,D,20190524,000000,84.1409,84.1409,83.6196,83.946,13600.641076523,0
+EXI.US,D,20190528,000000,83.9322,83.9708,83.0122,83.0122,163440.19978966,0
+EXI.US,D,20190529,000000,82.6413,82.8213,82.297,82.6215,4833.1102264648,0
+EXI.US,D,20190530,000000,82.8025,82.9825,82.8025,82.9717,2704.15600414,0
+EXI.US,D,20190531,000000,82.0705,82.3178,81.8232,81.9755,26009.431712343,0
+EXI.US,D,20190603,000000,82.3672,82.8302,82.0992,82.7352,27412.560136174,0
+EXI.US,D,20190604,000000,83.2585,84.2369,83.2585,84.1053,8928.2638611456,0
+EXI.US,D,20190605,000000,84.6543,84.6731,84.4654,84.6731,11276.583262124,0
+EXI.US,D,20190606,000000,84.8353,84.8828,84.3793,84.778,2742.5701828904,0
+EXI.US,D,20190607,000000,85.4338,85.9749,85.4338,85.7207,3180.2896407568,0
+EXI.US,D,20190610,000000,86.2974,86.2974,85.8918,85.9551,4026.4124727064,0
+EXI.US,D,20190611,000000,86.6308,86.6684,85.5862,85.8819,151385.22395812,0
+EXI.US,D,20190612,000000,85.6811,85.6811,85.5674,85.5674,4796.717846596,0
+EXI.US,D,20190613,000000,85.7108,85.9462,85.6623,85.9462,11890.19922269,0
+EXI.US,D,20190614,000000,85.5377,85.5594,85.2716,85.5585,17665.46772798,0
+EXI.US,D,20190617,000000,85.5961,85.6158,85.4516,85.4615,5994.633683944,0
+EXI.US,D,20190618,000000,85.9324,86.7149,85.9324,86.607,128958.41986397,0
+EXI.US,D,20190619,000000,86.8751,87.0621,86.701,86.9127,6813.462230992,0
+EXI.US,D,20190620,000000,87.9811,88.3411,87.8802,88.3223,541426.62059863,0
+EXI.US,D,20190621,000000,87.9811,88.1838,87.712,87.7891,15724.540801644,0
+EXI.US,D,20190624,000000,87.99,88.0196,87.7981,87.7981,4852.31731584,0
+EXI.US,D,20190625,000000,87.8762,87.8762,87.2401,87.255,5493.2275613072,0
+EXI.US,D,20190626,000000,87.2787,87.4231,87.2787,87.2965,1855.000473868,0
+EXI.US,D,20190627,000000,87.3648,87.5102,87.2985,87.3549,3064.0362050648,0
+EXI.US,D,20190628,000000,87.5953,88.0572,87.5953,88.0572,4171.9819921816,0
+EXI.US,D,20190701,000000,88.9436,88.9436,88.17,88.4816,4641.0393327128,0
+EXI.US,D,20190702,000000,88.4143,88.4222,88.2986,88.356,10808.536821034,0
+EXI.US,D,20190703,000000,88.6537,88.8486,88.5776,88.8486,3757.5132214536,0
+EXI.US,D,20190705,000000,87.9435,88.0948,87.3747,87.9514,18222.473319861,0
+EXI.US,D,20190708,000000,87.615,87.6734,87.2787,87.3846,5924.8816225288,0
+EXI.US,D,20190709,000000,86.8563,87.1926,86.789,87.1926,95461.255993626,0
+EXI.US,D,20190710,000000,87.615,87.615,87.0007,87.0967,2009.6680883104,0
+EXI.US,D,20190711,000000,87.1541,87.3005,86.8662,87.3005,4896.7968912352,0
+EXI.US,D,20190712,000000,87.4607,88.5004,87.4607,88.5004,20206.868922151,0
+EXI.US,D,20190715,000000,88.4331,88.5004,88.1245,88.2303,8199.4053643288,0
+EXI.US,D,20190716,000000,88.1047,88.5499,88.1047,88.4618,23923.946165973,0
+EXI.US,D,20190717,000000,88.0097,88.1344,87.4231,87.5003,2113.7907307128,0
+EXI.US,D,20190718,000000,87.2025,87.3074,86.8167,87.2985,4331.704103828,0
+EXI.US,D,20190719,000000,87.9514,88.0196,87.71,87.7209,5862.2058571992,0
+EXI.US,D,20190722,000000,87.7506,87.8663,87.5399,87.6833,4657.2137237656,0
+EXI.US,D,20190723,000000,88.2689,88.7111,88.2303,88.7111,57097.622215266,0
+EXI.US,D,20190724,000000,88.5311,88.9614,88.5311,88.8941,20981.217893804,0
+EXI.US,D,20190725,000000,88.4529,88.5004,88.4143,88.4143,1665.9622784384,0
+EXI.US,D,20190726,000000,88.6735,88.6735,88.4717,88.6062,2806.2568476608,0
+EXI.US,D,20190729,000000,88.5202,88.5479,88.3659,88.3945,5725.7344326912,0
+EXI.US,D,20190730,000000,87.7793,88.1443,87.7021,88.1344,4715.845891332,0
+EXI.US,D,20190731,000000,88.2026,88.3461,87.3549,87.4904,8701.8223864064,0
+EXI.US,D,20190801,000000,87.7506,88.0097,86.1728,86.3568,6279.7073262496,0
+EXI.US,D,20190802,000000,85.8859,85.8859,85.5001,85.5575,1311.1365747176,0
+EXI.US,D,20190805,000000,84.2685,84.2685,83.3268,83.4039,3528.039048392,0
+EXI.US,D,20190806,000000,83.9896,84.3744,83.5771,84.3744,2901.281395096,0
+EXI.US,D,20190807,000000,83.9025,84.5742,83.5187,84.5673,4326.649606624,0
+EXI.US,D,20190808,000000,84.7978,85.7593,84.7978,85.7593,6196.813572104,0
+EXI.US,D,20190809,000000,85.0579,85.2587,84.7018,85.0005,3637.2161879984,0
+EXI.US,D,20190812,000000,84.7216,84.7216,83.9609,84.1231,10976.346128206,0
+EXI.US,D,20190813,000000,84.038,85.3557,84.038,84.9808,628861.3350323,0
+EXI.US,D,20190814,000000,83.5583,83.7403,82.4236,82.4236,5190.968628508,0
+EXI.US,D,20190815,000000,82.2782,82.5958,82.019,82.4137,10993.5314187,0
+EXI.US,D,20190816,000000,83.0478,83.7977,83.029,83.673,5681.254857296,0
+EXI.US,D,20190819,000000,84.3239,84.5574,84.3239,84.3942,44081.281015525,0
+EXI.US,D,20190820,000000,84.0034,84.2606,83.9124,83.951,4445.9357406384,0
+EXI.US,D,20190821,000000,84.7315,84.865,84.6335,84.7503,20913.48763127,0
+EXI.US,D,20190822,000000,84.3457,84.8363,84.1627,84.5762,6163.4538905576,0
+EXI.US,D,20190823,000000,84.1924,84.5673,82.7016,82.759,9346.7762296368,0
+EXI.US,D,20190826,000000,83.5484,83.7017,83.2012,83.4989,2946.771869932,0
+EXI.US,D,20190827,000000,83.8471,83.8471,83.2773,83.2773,7390.6858116888,0
+EXI.US,D,20190828,000000,83.1636,83.6631,83.1636,83.5484,9781.4629891808,0
+EXI.US,D,20190829,000000,84.3843,85.0094,84.3843,84.869,10009.926262802,0
+EXI.US,D,20190830,000000,85.3943,85.5862,85.0292,85.232,20902.367737422,0
+EXI.US,D,20190903,000000,84.6236,84.6236,84.0182,84.412,3422.9055065488,0
+EXI.US,D,20190904,000000,85.1924,85.4417,85.1054,85.4417,3062.0144061832,0
+EXI.US,D,20190905,000000,86.24,86.9503,86.2311,86.7178,2325.06871384,0
+EXI.US,D,20190906,000000,87.0106,87.0868,86.9414,86.9414,22811.956781093,0
+EXI.US,D,20190909,000000,87.2886,87.4034,87.1185,87.2025,14128.330584621,0
+EXI.US,D,20190910,000000,86.9908,87.6348,86.7327,87.6348,4488.393517152,0
+EXI.US,D,20190911,000000,87.9999,88.3629,87.6546,88.3629,94408.909675753,0
+EXI.US,D,20190912,000000,88.7586,88.9633,88.6062,88.7883,9535.8144250664,0
+EXI.US,D,20190913,000000,89.1454,89.5094,89.1454,89.3749,8571.4163585432,0
+EXI.US,D,20190916,000000,88.539,88.8466,88.539,88.7398,89986.224622253,0
+EXI.US,D,20190917,000000,88.6062,88.9525,88.5874,88.9525,14936.03923782,0
+EXI.US,D,20190918,000000,88.6834,88.8624,88.1838,88.8624,3141.8754620064,0
+EXI.US,D,20190919,000000,89.0959,89.2967,88.8278,88.8278,3110.5375793416,0
+EXI.US,D,20190920,000000,88.7329,88.7398,88.1047,88.1047,5911.7399297984,0
+EXI.US,D,20190923,000000,87.6249,87.9138,87.6249,87.8267,4022.3688749432,0
+EXI.US,D,20190924,000000,88.1443,88.1542,87.2787,87.5498,23054.572646885,0
+EXI.US,D,20190925,000000,87.2599,87.7704,87.2599,87.6348,2400.8861719,0
+EXI.US,D,20190926,000000,87.7733,87.9435,87.6645,87.7704,16809.235901622,0
+EXI.US,D,20190927,000000,88.0859,88.0859,87.1343,87.5201,4394.3798691576,0
+EXI.US,D,20190930,000000,87.7357,87.9039,87.7357,87.8267,14181.908254983,0
+EXI.US,D,20191001,000000,87.7605,87.7605,86.3073,86.3221,5269.8187848904,0
+EXI.US,D,20191002,000000,84.9511,84.9511,84.2398,84.4416,44474.520897996,0
+EXI.US,D,20191003,000000,84.5,84.9808,83.7215,84.9808,3278.3468865144,0
+EXI.US,D,20191004,000000,85.232,85.9769,85.2221,85.9769,3801.9927968488,0
+EXI.US,D,20191007,000000,85.9225,86.1451,85.6059,85.7207,5595.328404828,0
+EXI.US,D,20191008,000000,85.1737,85.1737,84.5,84.5,45917.074400018,0
+EXI.US,D,20191009,000000,85.0292,85.4318,84.9659,85.2775,2350.34119986,0
+EXI.US,D,20191010,000000,85.0856,85.8968,85.0856,85.8968,1788.2811107752,0
+EXI.US,D,20191011,000000,86.9038,87.7021,86.8563,87.4419,1720.5508482416,0
+EXI.US,D,20191014,000000,87.3272,87.3846,87.1343,87.2748,152705.45862781,0
+EXI.US,D,20191015,000000,87.6348,88.3174,87.5577,88.1324,12171.229267232,0
+EXI.US,D,20191016,000000,88.1937,88.3827,88.1156,88.1937,5887.4783432192,0
+EXI.US,D,20191017,000000,88.5202,88.6003,88.3461,88.3619,3336.9790540808,0
+EXI.US,D,20191018,000000,88.2719,88.2719,88.1789,88.1878,1195.8940384664,0
+EXI.US,D,20191021,000000,88.5865,88.8654,88.5865,88.8654,9008.1249169688,0
+EXI.US,D,20191022,000000,88.9901,89.3462,88.9901,89.1553,6878.1597952032,0
+EXI.US,D,20191023,000000,89.2304,89.3472,89.0771,89.3422,64404.403373368,0
+EXI.US,D,20191024,000000,89.4777,89.7597,89.3472,89.7023,14532.690360941,0
+EXI.US,D,20191025,000000,89.4431,90.0475,89.4431,90.0475,4776.49985778,0
+EXI.US,D,20191028,000000,90.4333,90.5728,90.3186,90.3186,8213.5579565,0
+EXI.US,D,20191029,000000,90.46,90.8171,90.4234,90.5985,3285.4231826,0
+EXI.US,D,20191030,000000,90.7212,91.017,90.3651,90.9527,3978.9001989888,0
+EXI.US,D,20191031,000000,90.9131,90.9131,90.0624,90.5194,32639.92114455,0
+EXI.US,D,20191101,000000,90.9626,91.7797,90.9131,91.7797,5306.2111647592,0
+EXI.US,D,20191104,000000,92.5651,92.7995,92.4622,92.7995,27144.671784362,0
+EXI.US,D,20191105,000000,92.7402,92.7995,92.5928,92.6828,4564.210975212,0
+EXI.US,D,20191106,000000,92.7995,92.7995,92.5107,92.761,3907.126338692,0
+EXI.US,D,20191107,000000,93.3842,93.7611,93.1923,93.2516,384308.58591173,0
+EXI.US,D,20191108,000000,93.1161,93.4999,92.8846,93.4623,12846.510093686,0
+EXI.US,D,20191111,000000,92.8747,93.3565,92.8658,93.212,5924.8816225288,0
+EXI.US,D,20191112,000000,93.5682,93.6354,93.2704,93.2961,72767.574447106,0
+EXI.US,D,20191113,000000,92.8361,93.2704,92.8361,93.0498,25776.924840959,0
+EXI.US,D,20191114,000000,92.7995,93.3466,92.7995,93.3268,5864.2276560808,0
+EXI.US,D,20191115,000000,93.6354,94.0202,93.6156,93.8174,63138.757273486,0
+EXI.US,D,20191118,000000,93.4633,93.6928,93.4475,93.6839,11056.20718403,0
+EXI.US,D,20191119,000000,93.954,93.954,93.5484,93.5583,53660.564116546,0
+EXI.US,D,20191120,000000,93.3268,93.3416,92.664,92.8846,4376.1836792232,0
+EXI.US,D,20191121,000000,93.03,93.0587,92.7995,92.7995,3581.6167187544,0
+EXI.US,D,20191122,000000,93.1359,93.2803,92.7896,93.2803,3281.3795848368,0
+EXI.US,D,20191125,000000,93.6354,93.948,93.6354,93.948,4764.3690644904,0
+EXI.US,D,20191126,000000,94.1835,94.405,94.0489,94.3457,162148.27030432,0
+EXI.US,D,20191127,000000,94.0311,94.2398,93.9727,94.2121,4726.9657851808,0
+EXI.US,D,20191129,000000,93.6938,93.769,93.4039,93.4524,9064.7352856536,0
+EXI.US,D,20191202,000000,93.3753,93.3753,92.4523,92.4622,50978.647900103,0
+EXI.US,D,20191203,000000,91.5571,91.7866,91.1644,91.7569,5440.6607903856,0
+EXI.US,D,20191204,000000,92.3564,92.7995,92.3564,92.4523,59501.541085488,0
+EXI.US,D,20191205,000000,92.4137,92.4622,92.298,92.3178,9443.8225759536,0
+EXI.US,D,20191206,000000,93.1161,93.4811,93.1161,93.3941,4056.7394559304,0
+EXI.US,D,20191209,000000,93.31,93.3268,92.9519,93.0874,49343.012604889,0
+EXI.US,D,20191210,000000,92.8846,93.1012,92.6333,92.943,21125.776513838,0
+EXI.US,D,20191211,000000,93.0587,93.5682,92.9628,93.3842,30820.30215111,0
+EXI.US,D,20191212,000000,94.2448,94.3279,93.8224,94.3279,11296.80125094,0
+EXI.US,D,20191213,000000,94.318,94.5,94.0539,94.222,17291.434934884,0
+EXI.US,D,20191216,000000,94.9382,94.9392,94.7176,94.7552,15634.570751413,0
+EXI.US,D,20191217,000000,94.5623,94.6889,94.3783,94.3783,21293.585821011,0
+EXI.US,D,20191218,000000,94.3111,94.3111,93.77,94.0024,28613.508671844,0
+EXI.US,D,20191219,000000,93.7986,94.0598,93.7986,93.9787,4537.9275897512,0
+EXI.US,D,20191220,000000,94.2517,94.3882,94.1211,94.3318,6446.5057339816,0
+EXI.US,D,20191223,000000,94.4842,94.7077,94.4476,94.5623,27816.919912494,0
+EXI.US,D,20191224,000000,94.5505,94.5821,94.4377,94.4723,4858.3827124848,0
+EXI.US,D,20191226,000000,94.7226,94.7691,94.5336,94.6306,2067.289356436,0
+EXI.US,D,20191227,000000,94.9006,95.0253,94.8086,94.8086,12056.997630422,0
+EXI.US,D,20191230,000000,94.775,94.775,93.9055,93.9925,4166.9274949776,0
+EXI.US,D,20191231,000000,94.0301,94.1755,93.8273,94.0974,59616.783621739,0
+EXI.US,D,20200102,000000,95.0065,95.6079,94.7226,95.6079,37438.660790028,0
+EXI.US,D,20200103,000000,94.3487,94.959,94.3487,94.959,20546.53113426,0
+EXI.US,D,20200106,000000,94.5139,94.9491,94.5139,94.9491,1788.2811107752,0
+EXI.US,D,20200107,000000,94.9392,95.1519,94.8146,94.8621,5936.0015163776,0
+EXI.US,D,20200108,000000,94.9689,95.5387,94.9244,95.2389,10479.994502774,0
+EXI.US,D,20200109,000000,95.4417,95.5238,95.3181,95.5169,4447.95753952,0
+EXI.US,D,20200110,000000,95.5288,95.5486,94.8719,94.8719,5139.4127570272,0
+EXI.US,D,20200113,000000,95.1331,95.7336,95.1331,95.695,56150.409439236,0
+EXI.US,D,20200114,000000,95.781,96.2361,95.5783,95.8127,6844.8001136568,0
+EXI.US,D,20200115,000000,95.8503,96.1194,95.8503,95.877,3576.5622215504,0
+EXI.US,D,20200116,000000,96.1292,96.4488,96.0135,96.4488,39303.770258304,0
+EXI.US,D,20200117,000000,96.613,96.7772,96.4685,96.6189,13315.567434218,0
+EXI.US,D,20200121,000000,96.4685,96.4685,95.7721,95.9561,24672.011752165,0
+EXI.US,D,20200122,000000,96.3696,96.3696,95.6782,95.7049,2767.8426689104,0
+EXI.US,D,20200123,000000,95.5001,96.2242,95.416,96.2242,4069.8811486608,0
+EXI.US,D,20200124,000000,96.6516,96.6911,95.5802,95.9265,4207.3634726096,0
+EXI.US,D,20200127,000000,94.2913,94.5989,93.8076,94.0677,8656.3319115704,0
+EXI.US,D,20200128,000000,94.136,94.775,93.9144,94.5722,23926.978864295,0
+EXI.US,D,20200129,000000,95.3171,95.5654,94.959,94.959,48360.418348431,0
+EXI.US,D,20200130,000000,94.1953,94.9877,94.0707,94.9877,6991.3805325728,0
+EXI.US,D,20200131,000000,94.408,94.408,93.035,93.035,4092.1209363584,0
+EXI.US,D,20200203,000000,93.8461,94.0786,93.1596,93.1596,41434.74627951,0
+EXI.US,D,20200204,000000,94.5722,95.1717,94.5722,94.9541,81978.890151676,0
+EXI.US,D,20200205,000000,96.0036,96.246,95.7138,96.2341,26023.584304514,0
+EXI.US,D,20200206,000000,96.1292,96.4191,96.1292,96.4062,3092.3413894072,0
+EXI.US,D,20200207,000000,95.9848,96.0531,95.4902,95.5298,8557.263766372,0
+EXI.US,D,20200210,000000,95.9235,95.9235,95.5585,95.8968,3497.712065168,0
+EXI.US,D,20200211,000000,96.3815,96.7198,96.3686,96.3686,8023.5088616296,0
+EXI.US,D,20200212,000000,96.5358,96.7693,96.3944,96.7327,12234.915932002,0
+EXI.US,D,20200213,000000,96.0422,96.4972,96.0422,96.0432,4016.3034782984,0
+EXI.US,D,20200214,000000,96.0719,96.2559,95.6742,95.9462,16136.98777349,0
+EXI.US,D,20200218,000000,95.2884,95.6238,94.775,95.0065,20484.866268371,0
+EXI.US,D,20200219,000000,95.3369,95.6178,95.2429,95.3082,12143.93498233,0
+EXI.US,D,20200220,000000,95.0955,95.4981,94.3111,94.9709,2762.7881717064,0
+EXI.US,D,20200221,000000,94.5623,94.592,94.4545,94.4545,4869.5026063336,0
+EXI.US,D,20200224,000000,91.1189,91.6422,90.8478,91.1189,14310.292483965,0
+EXI.US,D,20200225,000000,91.2831,91.2831,88.3342,88.4302,56785.254288058,0
+EXI.US,D,20200226,000000,89.1167,89.8902,88.0424,88.1888,15326.246421969,0
+EXI.US,D,20200227,000000,86.5635,87.9959,85.0737,85.0737,29445.478911622,0
+EXI.US,D,20200228,000000,83.0132,84.3289,82.2198,83.6898,16573.696331916,0
+EXI.US,D,20200302,000000,84.5989,86.2638,83.671,86.2638,13589.521182674,0
+EXI.US,D,20200303,000000,85.8285,87.5873,84.2883,84.7839,96803.730451008,0
+EXI.US,D,20200304,000000,85.8374,87.6902,85.4704,87.6902,7197.604018496,0
+EXI.US,D,20200305,000000,85.3735,85.6346,83.8293,84.0034,5065.6170978488,0
+EXI.US,D,20200306,000000,81.9102,83.2783,81.5432,83.032,16621.208605634,0
+EXI.US,D,20200309,000000,77.0739,78.4954,75.6811,76.2331,389996.91706511,0
+EXI.US,D,20200310,000000,78.7467,79.2591,76.2034,79.2502,26574.52449975,0
+EXI.US,D,20200311,000000,77.065,77.065,74.2111,74.9748,49454.211543377,0
+EXI.US,D,20200312,000000,69.2868,70.3116,66.9068,67.343,23789.496540346,0
+EXI.US,D,20200313,000000,70.8152,70.9002,67.3816,70.9002,18657.160079405,0
+EXI.US,D,20200316,000000,63.8125,66.5012,62.4483,63.6463,23271.916026657,0
+EXI.US,D,20200317,000000,64.2774,66.0076,62.8648,65.9591,14111.145294127,0
+EXI.US,D,20200318,000000,61.6154,62.4434,58.3945,61.3553,20771.961709558,0
+EXI.US,D,20200319,000000,60.92,62.7481,60.1761,61.9775,22335.823144476,0
+EXI.US,D,20200320,000000,63.3386,63.8323,60.2028,60.3492,52065.364798963,0
+EXI.US,D,20200323,000000,60.5817,60.5817,57.6407,58.4628,41450.920670563,0
+EXI.US,D,20200324,000000,62.0319,64.5663,62.0319,64.5475,103155.21163755,0
+EXI.US,D,20200325,000000,65.6702,69.3956,64.4713,67.5458,32277.008245303,0
+EXI.US,D,20200326,000000,68.4836,71.7529,68.4836,71.4354,34089.550942658,0
+EXI.US,D,20200327,000000,69.18,70.5303,68.3965,69.084,16726.342147477,0
+EXI.US,D,20200330,000000,68.7843,69.8774,68.4747,69.8289,87596.458344202,0
+EXI.US,D,20200331,000000,68.9772,69.9723,68.5123,68.7358,41836.073357508,0
+EXI.US,D,20200401,000000,66.0273,66.2885,64.9432,65.2528,42708.479574918,0
+EXI.US,D,20200402,000000,65.0985,66.3943,65.049,66.3459,28145.462230754,0
+EXI.US,D,20200403,000000,65.8433,65.8433,64.5771,64.9244,6998.4568286584,0
+EXI.US,D,20200406,000000,67.5557,69.6152,67.5557,69.549,11355.433418506,0
+EXI.US,D,20200407,000000,72.4404,72.6432,69.9931,69.9931,12998.145009806,0
+EXI.US,D,20200408,000000,70.553,71.6501,70.003,71.2989,10844.929200902,0
+EXI.US,D,20200409,000000,72.6136,73.2239,72.1793,72.8154,9977.577480696,0
+EXI.US,D,20200413,000000,72.3623,72.3623,70.825,71.2356,6989.3587336912,0
+EXI.US,D,20200414,000000,72.3623,72.847,71.9953,72.3435,15599.189270985,0
+EXI.US,D,20200415,000000,70.6608,70.6608,69.5974,70.3116,18263.920196934,0
+EXI.US,D,20200416,000000,69.9644,69.9644,68.8723,69.635,22621.907686222,0
+EXI.US,D,20200417,000000,71.7727,72.6531,71.5719,72.6531,12917.273054542,0
+EXI.US,D,20200420,000000,71.3572,72.1793,70.9477,71.1149,24661.902757757,0
+EXI.US,D,20200421,000000,69.635,70.099,69.1088,69.3264,11661.735949069,0
+EXI.US,D,20200422,000000,70.6025,70.6025,69.8576,70.4313,5662.0477679208,0
+EXI.US,D,20200423,000000,71.2405,71.377,70.4323,70.6658,3348.0989479296,0
+EXI.US,D,20200424,000000,70.8834,70.9517,70.0347,70.9418,31091.223201245,0
+EXI.US,D,20200427,000000,71.7144,72.8856,71.7124,72.6136,12399.692540853,0
+EXI.US,D,20200428,000000,73.9975,74.4861,73.4376,73.9005,218271.38545865,0
+EXI.US,D,20200429,000000,75.507,76.1312,75.1826,75.7385,7001.4895269808,0
+EXI.US,D,20200430,000000,74.8304,74.8304,73.7373,74.0558,16458.453795665,0
+EXI.US,D,20200501,000000,72.8084,72.8282,71.8993,72.1595,9426.63728546,0
+EXI.US,D,20200504,000000,71.0852,71.3464,70.5758,71.3464,8302.5171072904,0
+EXI.US,D,20200505,000000,72.2564,72.5473,71.8499,71.8756,4204.3307742872,0
+EXI.US,D,20200506,000000,72.209,72.209,70.9705,70.9893,4345.8566959992,0
+EXI.US,D,20200507,000000,72.0487,72.4058,71.7529,71.8103,4227.5814614256,0
+EXI.US,D,20200508,000000,73.215,73.7739,73.0201,73.7254,9425.6263860192,0
+EXI.US,D,20200511,000000,73.3495,73.7937,73.1319,73.5474,4678.4426120224,0
+EXI.US,D,20200512,000000,73.6878,73.6878,71.8796,71.8796,6302.958013388,0
+EXI.US,D,20200513,000000,71.9656,71.9656,70.1583,70.6124,11798.207373577,0
+EXI.US,D,20200514,000000,68.8624,70.3898,68.1947,70.3898,4873.5462040968,0
+EXI.US,D,20200515,000000,70.1583,70.5629,70.1187,70.4788,3187.3659368424,0
+EXI.US,D,20200518,000000,72.478,74.5682,72.478,74.4802,4608.6905506072,0
+EXI.US,D,20200519,000000,74.3941,74.7522,73.7106,73.7106,3570.4968249056,0
+EXI.US,D,20200520,000000,75.0243,75.4872,74.9699,75.4872,233492.49833878,0
+EXI.US,D,20200521,000000,75.0045,75.0757,74.6553,74.8146,11709.248222786,0
+EXI.US,D,20200522,000000,74.4327,74.7325,74.3714,74.6454,3993.05279116,0
+EXI.US,D,20200526,000000,77.5577,78.5241,77.5577,77.9919,3576.5622215504,0
+EXI.US,D,20200527,000000,79.3274,79.8121,78.9317,79.8121,45412.635579058,0
+EXI.US,D,20200528,000000,80.7202,80.827,79.8695,79.8873,15191.796796342,0
+EXI.US,D,20200529,000000,79.1058,79.3274,78.2739,79.3076,13907.954506526,0
+EXI.US,D,20200601,000000,79.3175,80.1118,79.3175,79.9466,16024.777935562,0
+EXI.US,D,20200602,000000,80.7875,80.9626,80.7875,80.9626,33774.150317128,0
+EXI.US,D,20200603,000000,82.2297,83.953,82.2297,83.861,12107.542602462,0
+EXI.US,D,20200604,000000,83.5058,84.1439,83.3901,84.0262,66174.488294209,0
+EXI.US,D,20200605,000000,86.8632,87.3846,86.427,86.517,9565.1305088496,0
+EXI.US,D,20200608,000000,87.5211,88.0038,87.2698,88.0038,91731.037057074,0
+EXI.US,D,20200609,000000,86.9988,86.9988,85.7029,86.3211,29349.443464746,0
+EXI.US,D,20200610,000000,85.5565,85.7791,84.7542,85.0322,7413.9364988272,0
+EXI.US,D,20200611,000000,84.222,84.222,79.3472,79.5203,16875.955264715,0
+EXI.US,D,20200612,000000,82.1031,82.1031,79.4045,80.9724,18713.77044809,0
+EXI.US,D,20200615,000000,78.6695,81.5689,78.5528,81.5689,16089.475499773,0
+EXI.US,D,20200616,000000,84.2527,84.2527,81.8904,82.6422,29161.416168758,0
+EXI.US,D,20200617,000000,83.2763,83.3357,82.5156,82.6235,11006.67311143,0
+EXI.US,D,20200618,000000,81.8707,82.7105,81.8707,82.206,7155.1462419824,0
+EXI.US,D,20200619,000000,83.4039,83.4039,81.3533,81.5126,16155.183963425,0
+EXI.US,D,20200622,000000,80.9635,81.9785,80.9635,81.934,5027.2029190984,0
+EXI.US,D,20200623,000000,82.8668,82.8866,82.0279,82.0823,2888.1397023656,0
+EXI.US,D,20200624,000000,80.5313,80.5313,79.4115,79.5579,14780.360723937,0
+EXI.US,D,20200625,000000,79.2453,80.5194,79.2453,80.5194,12575.589043552,0
+EXI.US,D,20200626,000000,80.2899,80.3789,79.0504,79.3432,8067.9884370248,0
+EXI.US,D,20200629,000000,80.2315,80.926,79.9288,80.926,4874.5571035376,0
+EXI.US,D,20200630,000000,80.6322,81.6807,80.3393,81.4216,33315.201971005,0
+EXI.US,D,20200701,000000,81.7055,81.7055,81.1584,81.1772,6047.2004548656,0
+EXI.US,D,20200702,000000,82.662,82.662,81.8588,81.8588,3940.4860202384,0
+EXI.US,D,20200706,000000,83.0726,83.0775,82.6571,83.0775,3967.78030514,0
+EXI.US,D,20200707,000000,82.6225,82.6225,81.7688,81.7688,4169.9601933,0
+EXI.US,D,20200708,000000,81.8123,82.1645,81.6273,82.0725,4679.4535114632,0
+EXI.US,D,20200709,000000,81.9587,81.9587,80.2414,80.6025,5131.3255615008,0
+EXI.US,D,20200710,000000,80.7192,81.6451,80.7192,81.6451,5463.911477524,0
+EXI.US,D,20200713,000000,82.2426,82.7985,81.6372,81.7648,51274.841436258,0
+EXI.US,D,20200714,000000,81.4611,83.2862,81.3533,83.214,58794.922376369,0
+EXI.US,D,20200715,000000,84.8482,85.1311,84.682,85.1163,11535.373518969,0
+EXI.US,D,20200716,000000,84.7216,85.3062,84.5445,84.9758,5221.295611732,0
+EXI.US,D,20200717,000000,84.956,85.3557,84.956,85.3151,1489.0548762984,0
+EXI.US,D,20200720,000000,85.23,85.23,84.6138,84.956,11527.286323442,0
+EXI.US,D,20200721,000000,85.5407,85.9799,85.5011,85.5011,4017.3143777392,0
+EXI.US,D,20200722,000000,85.8938,86.2242,84.7997,86.2242,6931.7374655656,0
+EXI.US,D,20200723,000000,85.8542,86.4389,85.5931,85.5931,11202.787602946,0
+EXI.US,D,20200724,000000,85.2201,85.2201,84.9659,85.0451,2761.7772722656,0
+EXI.US,D,20200727,000000,85.6584,85.9344,85.5021,85.9235,3287.4449814816,0
+EXI.US,D,20200728,000000,85.326,85.696,85.0925,85.2112,38118.996113686,0
+EXI.US,D,20200729,000000,85.6782,86.1757,85.6782,86.1757,1246.4390105064,0
+EXI.US,D,20200730,000000,84.9461,85.4635,84.4288,85.321,2088.5182446928,0
+EXI.US,D,20200731,000000,84.6424,84.6424,82.9835,83.9005,7858.7322527792,0
+EXI.US,D,20200803,000000,84.0677,85.1707,84.0677,84.9906,1673.038574524,0
+EXI.US,D,20200804,000000,84.7018,85.2775,84.7018,85.2775,18586.397118549,0
+EXI.US,D,20200805,000000,86.429,86.701,86.429,86.701,3554.3224338528,0
+EXI.US,D,20200806,000000,86.6149,87.1224,86.6149,87.1224,1402.1175243896,0
+EXI.US,D,20200807,000000,86.9908,87.9148,86.9859,87.9148,2482.7690266048,0
+EXI.US,D,20200810,000000,88.1275,89.367,88.1275,89.3274,4541.9711875144,0
+EXI.US,D,20200811,000000,90.5194,91.0961,90.0109,90.0179,32692.487915472,0
+EXI.US,D,20200812,000000,91.4067,91.476,90.8894,91.0457,4597.5706567584,0
+EXI.US,D,20200813,000000,90.8409,91.2475,90.5916,90.736,22940.341010074,0
+EXI.US,D,20200814,000000,90.3146,90.8112,90.3047,90.462,11044.07639074,0
+EXI.US,D,20200817,000000,90.7242,90.743,90.5342,90.5342,2091.5509430152,0
+EXI.US,D,20200818,000000,90.9883,90.9883,90.4412,90.5095,6827.6148231632,0
+EXI.US,D,20200819,000000,90.6846,90.8063,90.0703,90.1346,6991.3805325728,0
+EXI.US,D,20200820,000000,89.3768,89.8665,89.3768,89.8665,925.9838877728,0
+EXI.US,D,20200821,000000,89.3086,89.8813,89.1335,89.8349,11520.210027357,0
+EXI.US,D,20200824,000000,90.831,91.2366,90.7143,91.2366,2414.0278646304,0
+EXI.US,D,20200825,000000,91.9735,91.9735,90.9596,91.3513,26130.739645239,0
+EXI.US,D,20200826,000000,91.4542,91.7193,91.4542,91.6026,15279.745047692,0
+EXI.US,D,20200827,000000,91.6807,91.7975,91.193,91.476,8374.2909675872,0
+EXI.US,D,20200828,000000,91.8172,92.1437,91.7876,92.1437,6985.315135928,0
+EXI.US,D,20200831,000000,92.2861,92.2861,91.563,91.563,18635.931191148,0
+EXI.US,D,20200901,000000,91.0081,92.0121,91.0081,91.9587,3750.436925368,0
+EXI.US,D,20200902,000000,92.481,93.4959,92.481,93.4356,7740.4570182056,0
+EXI.US,D,20200903,000000,93.3792,93.3792,90.7242,91.0249,38156.399392996,0
+EXI.US,D,20200904,000000,91.9063,91.9933,90.3987,91.4878,14385.099042584,0
+EXI.US,D,20200908,000000,89.9041,90.8409,89.9041,90.1603,16703.091460338,0
+EXI.US,D,20200909,000000,90.5293,92.0131,90.5293,91.7688,20154.30215123,0
+EXI.US,D,20200910,000000,91.9251,92.0131,90.6074,90.7331,3165.1261491448,0
+EXI.US,D,20200911,000000,91.1436,91.9538,91.1436,91.7005,25752.66325438,0
+EXI.US,D,20200914,000000,92.4909,92.7244,92.3544,92.6917,3755.491422572,0
+EXI.US,D,20200915,000000,93.1982,93.1982,92.7738,92.7827,2083.4637474888,0
+EXI.US,D,20200916,000000,93.2526,93.7007,93.1448,93.1448,2659.6764287448,0
+EXI.US,D,20200917,000000,92.2367,93.7601,92.2367,93.5227,52848.811865583,0
+EXI.US,D,20200918,000000,93.3693,93.7343,92.6086,92.7471,17856.527722291,0
+EXI.US,D,20200921,000000,89.0751,89.6934,88.8011,89.6934,16615.143208989,0
+EXI.US,D,20200922,000000,89.8695,90.2266,89.2403,90.2167,109395.49388561,0
+EXI.US,D,20200923,000000,90.2691,90.4511,89.1384,89.1384,41480.236754346,0
+EXI.US,D,20200924,000000,90.0703,90.0703,88.9188,89.181,16190.565443853,0
+EXI.US,D,20200925,000000,88.4885,90.0604,88.3669,90.003,322690.22139721,0
+EXI.US,D,20200928,000000,91.2613,91.7975,91.2613,91.4305,5579.1540137752,0
+EXI.US,D,20200929,000000,93.946,93.946,91.1891,91.38,61883.220168013,0
+EXI.US,D,20200930,000000,91.3484,91.7876,90.7825,90.9705,16070.268410398,0
+EXI.US,D,20201001,000000,91.2801,91.6323,90.4066,90.9883,17371.295990707,0
+EXI.US,D,20201002,000000,89.5628,91.5383,89.5628,91.3315,3852.5377688888,0
+EXI.US,D,20201005,000000,92.1002,92.8708,92.1002,92.7451,15103.848544993,0
+EXI.US,D,20201006,000000,93.213,93.3199,91.8618,91.8766,7633.3016774808,0
+EXI.US,D,20201007,000000,92.8322,93.4079,92.5592,93.3298,7894.1137332072,0
+EXI.US,D,20201008,000000,93.7304,93.9648,93.4465,93.9431,8200.4162637696,0
+EXI.US,D,20201009,000000,94.3061,94.684,94.1449,94.2616,6014.85167276,0
+EXI.US,D,20201012,000000,94.6781,94.9264,94.5505,94.8403,9519.6400340136,0
+EXI.US,D,20201013,000000,94.1894,94.4238,93.8273,94.0113,7197.604018496,0
+EXI.US,D,20201014,000000,94.1399,94.7354,94.1399,94.1498,178675.46526196,0
+EXI.US,D,20201015,000000,92.8708,93.8738,92.8035,93.8738,21555.408776178,0
+EXI.US,D,20201016,000000,94.2567,94.9016,94.2181,94.5505,14955.246327195,0
+EXI.US,D,20201019,000000,94.8037,95.1064,93.6424,93.77,41941.206899351,0
+EXI.US,D,20201020,000000,94.3546,95.2043,94.3546,94.4713,6164.4647899984,0
+EXI.US,D,20201021,000000,94.1103,94.1597,93.5781,93.5781,3832.3197800728,0
+EXI.US,D,20201022,000000,93.4959,93.9648,93.3159,93.8451,17816.091744659,0
+EXI.US,D,20201023,000000,94.4535,94.4941,93.857,94.3645,3485.5812718784,0
+EXI.US,D,20201026,000000,92.1595,92.1842,91.6224,92.1842,3591.7257131624,0
+EXI.US,D,20201027,000000,92.0507,92.0507,90.7726,90.7914,21968.866647466,0
+EXI.US,D,20201028,000000,88.9574,89.0306,87.9059,87.9059,11893.231921012,0
+EXI.US,D,20201029,000000,88.0206,89.367,88.0206,88.8892,28586.214386942,0
+EXI.US,D,20201030,000000,88.538,88.7497,87.8841,88.5963,15301.98483539,0
+EXI.US,D,20201102,000000,89.7775,90.7815,89.6162,90.558,16072.290209279,0
+EXI.US,D,20201103,000000,92.295,93.6621,91.9636,93.3693,47219.112879768,0
+EXI.US,D,20201104,000000,93.3199,94.5406,92.3841,93.1022,64427.654060506,0
+EXI.US,D,20201105,000000,94.6484,95.6623,94.6484,95.4378,5523.5545445312,0
+EXI.US,D,20201106,000000,95.6425,95.9759,95.4783,95.7118,4145.6986067208,0
+EXI.US,D,20201109,000000,101.741,101.88,99.0603,99.0603,59905.900861808,0
+EXI.US,D,20201110,000000,99.4164,100.752,99.3571,100.228,64646.008339719,0
+EXI.US,D,20201111,000000,100.772,100.772,99.7132,100.05,39867.85214627,0
+EXI.US,D,20201112,000000,99.3768,99.6044,98.3827,98.7833,26717.061320903,0
+EXI.US,D,20201113,000000,99.0405,100.406,99.0405,100.336,11089.566865576,0
+EXI.US,D,20201116,000000,102.107,102.463,101.335,102.206,92897.615011757,0
+EXI.US,D,20201117,000000,101.85,102.384,101.286,102.226,55466.030517814,0
+EXI.US,D,20201118,000000,102.374,102.72,101.523,101.523,10986.455122614,0
+EXI.US,D,20201119,000000,101.553,102.176,101.306,102.176,22086.130982598,0
+EXI.US,D,20201120,000000,102.127,102.127,101.692,101.86,46852.156382758,0
+EXI.US,D,20201123,000000,102.434,103.057,102.315,102.72,23367.951473533,0
+EXI.US,D,20201124,000000,103.967,104.442,103.7,104.412,64128.42782603,0
+EXI.US,D,20201125,000000,103.809,103.809,103.136,103.63,28560.941900922,0
+EXI.US,D,20201127,000000,103.611,103.828,103.354,103.611,16495.857074974,0
+EXI.US,D,20201130,000000,103.363,103.363,102.058,102.305,78584.28982947,0
+EXI.US,D,20201201,000000,103.423,103.749,102.978,103.086,51483.086721062,0
+EXI.US,D,20201202,000000,102.612,103.096,102.612,102.958,41186.065017074,0
+EXI.US,D,20201203,000000,103.106,103.769,103.106,103.235,25942.71234925,0
+EXI.US,D,20201204,000000,103.611,104.135,103.611,104.066,20038.048715538,0
+EXI.US,D,20201207,000000,103.779,103.858,103.225,103.393,20527.324044885,0
+EXI.US,D,20201208,000000,103.334,104.076,103.235,103.996,12297.591697332,0
+EXI.US,D,20201209,000000,104.303,104.303,103.512,104.105,50104.219883811,0
+EXI.US,D,20201210,000000,103.225,103.858,103.225,103.482,28137.375035227,0
+EXI.US,D,20201211,000000,102.849,103.611,102.849,103.561,17130.701923797,0
+EXI.US,D,20201214,000000,104.343,104.392,102.691,102.859,135335.17353654,0
+EXI.US,D,20201215,000000,103.452,104.165,103.205,104.056,6936.7919627696,0
+EXI.US,D,20201216,000000,104.125,104.125,103.403,103.828,25075.360629044,0
+EXI.US,D,20201217,000000,104.204,104.303,104.036,104.125,5666.091365684,0
+EXI.US,D,20201218,000000,104.264,104.264,103.729,104.184,18355.912046046,0
+EXI.US,D,20201221,000000,101.969,103.601,101.593,103.205,9859.3022461224,0
+EXI.US,D,20201222,000000,102.78,103.146,102.582,102.879,18643.007487234,0
+EXI.US,D,20201223,000000,103.571,103.818,103.571,103.749,2004.6135911064,0
+EXI.US,D,20201224,000000,103.729,103.729,103.7,103.7,1036.17192682,0
+EXI.US,D,20201228,000000,104.649,104.877,104.353,104.382,3804.0145957304,0
+EXI.US,D,20201229,000000,105.273,105.273,104.016,104.264,7533.2226328416,0
+EXI.US,D,20201230,000000,104.837,104.837,104.461,104.461,8719.0076769,0
+EXI.US,D,20201231,000000,104.461,104.738,104.254,104.62,38760.917258594,0
+EXI.US,D,20210104,000000,105.619,105.619,103.146,103.492,52001.678134193,0
+EXI.US,D,20210105,000000,103.739,104.491,103.621,104.353,39819.328973112,0
+EXI.US,D,20210106,000000,104.798,106.796,104.798,106.331,29084.587811257,0
+EXI.US,D,20210107,000000,106.855,107.172,106.559,107.073,30151.086721301,0
+EXI.US,D,20210108,000000,107.716,107.815,106.578,107.528,69025.224717265,0
+EXI.US,D,20210111,000000,105.827,106.905,105.807,106.598,6215.0097620384,0
+EXI.US,D,20210112,000000,106.44,107.558,106.133,107.469,69879.434744741,0
+EXI.US,D,20210113,000000,107.429,107.429,106.845,106.984,4895.7859917944,0
+EXI.US,D,20210114,000000,107.39,107.914,107.33,107.34,26007.409913462,0
+EXI.US,D,20210115,000000,106.193,106.193,104.916,105.53,79522.404510532,0
+EXI.US,D,20210119,000000,106.479,106.598,105.955,105.995,73999.860865442,0
+EXI.US,D,20210120,000000,106.371,106.944,106.193,106.944,23767.256752649,0
+EXI.US,D,20210121,000000,106.806,106.964,106.153,106.578,44698.940573854,0
+EXI.US,D,20210122,000000,105.708,106.232,105.48,106.113,24014.927115645,0
+EXI.US,D,20210125,000000,105.302,105.49,104.313,105.461,7722.2608282712,0
+EXI.US,D,20210126,000000,105.767,105.827,104.699,104.699,36028.456070112,0
+EXI.US,D,20210127,000000,103.166,103.462,102.206,102.503,15174.611505849,0
+EXI.US,D,20210128,000000,103.225,104.649,103.225,103.868,82297.323475528,0
+EXI.US,D,20210129,000000,103.047,103.047,101.296,101.692,38707.339588232,0
+EXI.US,D,20210201,000000,102.612,102.879,102.384,102.77,14675.227182094,0
+EXI.US,D,20210202,000000,103.868,104.976,103.868,104.788,27712.797270091,0
+EXI.US,D,20210203,000000,104.729,104.926,104.372,104.926,5080.7805894608,0
+EXI.US,D,20210204,000000,104.659,105.401,104.659,105.223,5353.7234384768,0
+EXI.US,D,20210205,000000,105.965,106.173,105.728,106.015,38888.290588135,0
+EXI.US,D,20210208,000000,106.796,107.004,106.549,106.845,8648.244716044,0
+EXI.US,D,20210209,000000,106.836,107.548,106.568,107.35,2474978.0246146,0
+EXI.US,D,20210210,000000,107.469,107.469,106.687,106.845,11907.384513183,0
+EXI.US,D,20210211,000000,107.34,107.429,106.39,107.202,49895.974599006,0
+EXI.US,D,20210212,000000,107.627,108.003,107.568,107.934,24581.030802493,0
+EXI.US,D,20210216,000000,108.527,108.596,107.993,108.033,154831.38015181,0
+EXI.US,D,20210217,000000,107.785,107.785,107.132,107.746,21969.877546906,0
+EXI.US,D,20210218,000000,107.073,107.281,106.252,106.944,41637.937067111,0
+EXI.US,D,20210219,000000,107.666,108.468,107.498,108.359,54847.360060045,0
+EXI.US,D,20210222,000000,107.953,109.14,107.953,108.438,13399.472087804,0
+EXI.US,D,20210223,000000,108.309,108.794,107.488,108.774,86189.286322608,0
+EXI.US,D,20210224,000000,108.863,110.367,108.557,110.159,14949.18093055,0
+EXI.US,D,20210225,000000,110.051,110.238,107.825,108.131,36670.37721502,0
+EXI.US,D,20210226,000000,108.062,108.062,106.796,106.836,23361.886076888,0
+EXI.US,D,20210301,000000,108.29,109.793,108.29,109.21,132220.59235944,0
+EXI.US,D,20210302,000000,109.279,109.427,108.636,108.962,90584.677091206,0
+EXI.US,D,20210303,000000,108.952,109.744,108.755,108.933,13309.502037573,0
+EXI.US,D,20210304,000000,108.883,109.22,106.153,107.39,52740.645625418,0
+EXI.US,D,20210305,000000,107.963,108.824,106.222,108.666,13465.180551456,0
+EXI.US,D,20210308,000000,108.844,110.466,108.567,109.012,3656270.631558,0
+EXI.US,D,20210309,000000,110.14,110.694,109.892,109.922,35990.041891362,0
+EXI.US,D,20210310,000000,110.041,111.218,109.892,111.079,22205.417116613,0
+EXI.US,D,20210311,000000,111.297,111.861,111.079,111.416,60192.996302995,0
+EXI.US,D,20210312,000000,111.238,112.731,111.238,112.692,108574.64353968,0
+EXI.US,D,20210315,000000,112.751,113.176,111.91,113.127,34664.752724473,0
+EXI.US,D,20210316,000000,113.117,113.265,112.474,112.504,35989.030991921,0
+EXI.US,D,20210317,000000,112.613,113.513,112.118,113.513,17478.451331432,0
+EXI.US,D,20210318,000000,113.533,114.314,112.998,113.137,8572.427257984,0
+EXI.US,D,20210319,000000,112.88,112.88,111.613,112.336,25497.916595298,0
+EXI.US,D,20210322,000000,112.237,112.435,111.881,112.128,19796.443749186,0
+EXI.US,D,20210323,000000,111.238,111.851,110.13,110.13,18257.854800289,0
+EXI.US,D,20210324,000000,110.476,111.683,110.476,110.575,20981.217893804,0
+EXI.US,D,20210325,000000,110.327,112.118,110.13,112.029,7526.146336756,0
+EXI.US,D,20210326,000000,112.484,113.533,112.375,113.444,359438.43786917,0
+EXI.US,D,20210329,000000,113.038,113.711,112.969,113.295,20136.105961295,0
+EXI.US,D,20210330,000000,113.186,113.918,113.186,113.77,59742.135152398,0
+EXI.US,D,20210331,000000,113.562,114.087,113.434,113.631,44550.338356056,0
+EXI.US,D,20210401,000000,113.849,114.7,113.76,114.551,9229.511894504,0
+EXI.US,D,20210405,000000,115.659,116.174,115.264,116.085,21974.93204411,0
+EXI.US,D,20210406,000000,115.432,115.986,115.313,115.491,47658.854136516,0
+EXI.US,D,20210407,000000,115.293,115.432,114.73,115.036,11514.144630712,0
+EXI.US,D,20210408,000000,115.293,115.748,114.927,115.729,31018.438441507,0
+EXI.US,D,20210409,000000,115.739,116.589,115.739,116.55,11446.414368178,0
+EXI.US,D,20210412,000000,116.292,116.451,116.055,116.411,53954.735853818,0
+EXI.US,D,20210413,000000,115.976,116.382,115.432,116.164,38520.323191684,0
+EXI.US,D,20210414,000000,116.045,116.629,116.035,116.184,6441.4512367776,0
+EXI.US,D,20210415,000000,116.797,116.935,116.5,116.866,30254.198464262,0
+EXI.US,D,20210416,000000,117.509,117.776,117.311,117.757,18016.249833938,0
+EXI.US,D,20210419,000000,117.549,117.549,116.846,117.114,6398.993460264,0
+EXI.US,D,20210420,000000,116.203,116.203,114.69,115.293,10522.452279287,0
+EXI.US,D,20210421,000000,114.819,116.471,114.819,116.362,3793.9056013224,0
+EXI.US,D,20210422,000000,116.668,117.114,116.164,116.233,18777.45711286,0
+EXI.US,D,20210423,000000,116.391,117.41,116.302,117.272,11312.975641993,0
+EXI.US,D,20210426,000000,117.816,117.846,117.311,117.4,37400.246611278,0
+EXI.US,D,20210427,000000,117.4,117.935,117.351,117.885,5740.8979243032,0
+EXI.US,D,20210428,000000,117.43,117.717,117.341,117.509,18550.00473868,0
+EXI.US,D,20210429,000000,117.984,117.984,117.054,117.816,14499.330679394,0
+EXI.US,D,20210430,000000,117.133,117.133,116.263,116.5,92218.290587539,0
+EXI.US,D,20210503,000000,117.559,118.113,117.44,117.974,21543.277982889,0
+EXI.US,D,20210504,000000,117.034,117.509,116.639,117.509,23438.714434389,0
+EXI.US,D,20210505,000000,118.33,118.706,118.33,118.459,15946.93867862,0
+EXI.US,D,20210506,000000,118.944,119.547,118.607,119.547,18353.890247165,0
+EXI.US,D,20210507,000000,119.517,120.942,119.517,120.932,7086.405080008,0
+EXI.US,D,20210510,000000,121.525,121.773,120.516,120.536,11644.550658575,0
+EXI.US,D,20210511,000000,118.845,119.26,117.796,118.815,108920.37114844,0
+EXI.US,D,20210512,000000,117.885,117.885,115.956,116.075,6035.069661576,0
+EXI.US,D,20210513,000000,115.946,117.935,115.946,117.658,7237.0290966872,0
+EXI.US,D,20210514,000000,118.459,119.577,118.459,119.527,11904.351814861,0
+EXI.US,D,20210517,000000,118.162,118.835,118.162,118.785,4992.8323381112,0
+EXI.US,D,20210518,000000,119.23,119.23,118.142,118.142,17839.342431798,0
+EXI.US,D,20210519,000000,116.649,117.054,115.768,117.054,49654.369632655,0
+EXI.US,D,20210520,000000,117.45,118.014,117.381,117.875,6909.497677868,0
+EXI.US,D,20210521,000000,118.617,118.963,118.103,118.429,5214.2193156464,0
+EXI.US,D,20210524,000000,118.914,119.359,118.855,119.181,2717.2976968704,0
+EXI.US,D,20210525,000000,119.547,119.695,118.983,118.983,6111.8980190768,0
+EXI.US,D,20210526,000000,119.171,119.369,118.825,119.161,6628.4676333256,0
+EXI.US,D,20210527,000000,120.2,120.497,120.052,120.388,29746.726944981,0
+EXI.US,D,20210528,000000,120.497,120.843,120.497,120.675,13131.583735992,0
+EXI.US,D,20210601,000000,121.832,121.832,120.942,121.011,12240.981328647,0
+EXI.US,D,20210602,000000,121.456,121.496,121.219,121.347,29584.983034453,0
+EXI.US,D,20210603,000000,120.873,121.1,120.249,120.774,112429.20310745,0
+EXI.US,D,20210604,000000,121.219,121.496,120.962,121.436,19219.22016849,0
+EXI.US,D,20210607,000000,121.763,121.763,120.843,121.09,12498.760686051,0
+EXI.US,D,20210608,000000,121.031,121.328,120.655,121.169,23990.665529066,0
+EXI.US,D,20210609,000000,120.971,120.971,120.141,120.239,25618.213628754,0
+EXI.US,D,20210610,000000,120.645,120.645,119.923,119.972,16229.990522044,0
+EXI.US,D,20210611,000000,120.16,120.16,119.616,119.962,6958.0208510264,0
+EXI.US,D,20210614,000000,119.933,119.933,119.329,119.755,12954.676333852,0
+EXI.US,D,20210615,000000,119.992,120.309,119.725,120.091,39985.116481403,0
+EXI.US,D,20210616,000000,120.269,120.348,119.171,119.29,5211.186617324,0
+EXI.US,D,20210617,000000,118.835,118.835,117.114,117.865,11404.967491106,0
+EXI.US,D,20210618,000000,116.273,116.639,116.015,116.085,36051.70675725,0
+EXI.US,D,20210621,000000,116.876,118.182,116.876,118.004,23442.758032152,0
+EXI.US,D,20210622,000000,117.905,118.667,117.905,118.508,6479.865415528,0
+EXI.US,D,20210623,000000,118.043,118.172,117.707,117.846,2119.8561273576,0
+EXI.US,D,20210624,000000,118.439,118.805,118.152,118.647,261504.52184335,0
+EXI.US,D,20210625,000000,118.904,119.092,118.855,118.904,8111.4571129792,0
+EXI.US,D,20210628,000000,118.736,118.736,117.836,118.093,14376.000947617,0
+EXI.US,D,20210629,000000,118.489,118.489,118.043,118.043,8936.351056672,0
+EXI.US,D,20210630,000000,117.391,117.974,117.391,117.954,17748.361482126,0
+EXI.US,D,20210701,000000,118.4,118.568,118.281,118.568,21978.975641874,0
+EXI.US,D,20210702,000000,118.934,119.161,118.667,119.092,1534.5453511344,0
+EXI.US,D,20210706,000000,119.013,119.013,117.578,118.37,38135.170504739,0
+EXI.US,D,20210707,000000,118.409,119.418,118.409,119.28,24362.67652328,0
+EXI.US,D,20210708,000000,117.44,118.35,117.015,117.717,56899.485924869,0
+EXI.US,D,20210709,000000,119.211,119.962,119.211,119.962,6550.628376384,0
+EXI.US,D,20210712,000000,119.527,120.17,119.498,120.16,6647.6747227008,0
+EXI.US,D,20210713,000000,119.794,119.923,119.161,119.28,14935.028338379,0
+EXI.US,D,20210714,000000,119.537,119.745,118.924,119.161,5178.8378352184,0
+EXI.US,D,20210715,000000,118.251,118.914,118.251,118.785,5980.4810917728,0
+EXI.US,D,20210716,000000,119.092,119.092,117.766,117.836,10411.253340799,0
+EXI.US,D,20210719,000000,115.897,116.085,114.73,115.402,46951.224527956,0
+EXI.US,D,20210720,000000,115.58,117.747,115.58,117.747,5924.8816225288,0
+EXI.US,D,20210721,000000,118.419,119.23,118.419,119.23,10625.564022249,0
+EXI.US,D,20210722,000000,119.695,119.695,118.627,119.161,73041.528195563,0
+EXI.US,D,20210723,000000,119.804,119.953,119.418,119.765,12371.38735651,0
+EXI.US,D,20210726,000000,119.636,119.893,119.468,119.834,2998.3277414128,0
+EXI.US,D,20210727,000000,119.27,119.676,119.043,119.488,6370.6882759216,0
+EXI.US,D,20210728,000000,119.616,119.933,119.171,119.507,6943.8682588552,0
+EXI.US,D,20210729,000000,120.319,120.457,120.18,120.299,2862.8672163456,0
+EXI.US,D,20210730,000000,119.517,120.18,119.339,119.834,14484.167187782,0
+EXI.US,D,20210802,000000,120.338,121.061,119.339,119.379,6855.9200075056,0
+EXI.US,D,20210803,000000,119.735,120.892,119.31,120.892,19080.7269451,0
+EXI.US,D,20210804,000000,120.437,120.437,119.864,119.923,24042.221400546,0
+EXI.US,D,20210805,000000,120.338,120.605,120.19,120.546,16813.279499386,0
+EXI.US,D,20210806,000000,121.061,121.061,120.319,120.408,1485.0112785352,0
+EXI.US,D,20210809,000000,120.042,120.091,119.537,119.913,19482.054023098,0
+EXI.US,D,20210810,000000,119.992,120.724,119.913,120.615,4847.262818636,0
+EXI.US,D,20210811,000000,121.298,122.089,121.229,122.04,3318.7828641464,0
+EXI.US,D,20210812,000000,122.307,122.327,122,122.267,4675.4099137,0
+EXI.US,D,20210813,000000,122.267,122.267,122.149,122.149,877.4607146144,0
+EXI.US,D,20210816,000000,121.496,122.06,121.001,121.921,5519.510946768,0
+EXI.US,D,20210817,000000,121.357,121.357,120.309,121.159,4469.1864277768,0
+EXI.US,D,20210818,000000,120.635,121.199,120.15,120.19,5669.1240640064,0
+EXI.US,D,20210819,000000,118.785,119.319,118.785,118.924,10002.849966716,0
+EXI.US,D,20210820,000000,118.835,119.31,118.607,119.28,2222.9678703192,0
+EXI.US,D,20210823,000000,120.081,120.774,120.081,120.487,2605.0878589416,0
+EXI.US,D,20210824,000000,121.209,121.298,121.021,121.14,8458.1956211736,0
+EXI.US,D,20210825,000000,120.962,121.624,120.962,121.446,5068.6497961712,0
+EXI.US,D,20210826,000000,121.268,121.268,120.744,121.021,4095.1536346808,0
+EXI.US,D,20210827,000000,121.11,122.119,121.11,121.842,19392.083972866,0
+EXI.US,D,20210830,000000,122.109,122.337,121.98,121.98,1279.7986920528,0
+EXI.US,D,20210831,000000,121.99,122.168,121.575,121.743,13616.815467576,0
+EXI.US,D,20210901,000000,122.04,122.465,121.891,122.188,14335.564969985,0
+EXI.US,D,20210902,000000,122.604,123.286,122.544,123.207,8250.9612358096,0
+EXI.US,D,20210903,000000,123.207,123.712,123.207,123.365,5467.9550752872,0
+EXI.US,D,20210907,000000,123.187,123.187,122.248,122.248,4837.153824228,0
+EXI.US,D,20210908,000000,121.634,121.911,121.486,121.535,22101.29447421,0
+EXI.US,D,20210909,000000,121.743,121.763,121.347,121.367,7965.887593504,0
+EXI.US,D,20210910,000000,122.188,122.188,120.863,120.863,1561.839636036,0
+EXI.US,D,20210913,000000,122.04,122.04,121.318,121.684,2903.3031939776,0
+EXI.US,D,20210914,000000,121.763,121.763,120.477,120.635,29047.184531947,0
+EXI.US,D,20210915,000000,120.655,121.773,120.655,121.763,6930.7265661248,0
+EXI.US,D,20210916,000000,121.723,121.733,121.308,121.614,2702.1342052584,0
+EXI.US,D,20210917,000000,121.061,121.061,119.913,120.002,2813.3331437464,0
+EXI.US,D,20210920,000000,117.727,118.172,117.024,118.172,30870.84712315,0
+EXI.US,D,20210921,000000,119.141,119.141,118.043,118.38,25905.309069941,0
+EXI.US,D,20210922,000000,118.568,119.458,118.568,118.785,37027.224717622,0
+EXI.US,D,20210923,000000,119.715,120.734,119.715,120.249,6227.140555328,0
+EXI.US,D,20210924,000000,119.527,120.071,119.448,119.765,16295.698985696,0
+EXI.US,D,20210927,000000,119.735,120.18,119.606,119.606,16432.170410204,0
+EXI.US,D,20210928,000000,118.449,118.469,117.41,117.489,4309.4643161304,0
+EXI.US,D,20210929,000000,117.737,117.905,117.321,117.42,2728.4175907192,0
+EXI.US,D,20210930,000000,117.549,117.588,115.946,116.065,6269.5983318416,0
+EXI.US,D,20211001,000000,116.223,116.935,115.966,116.926,8354.0729787712,0
+EXI.US,D,20211004,000000,116.51,116.51,115.343,115.739,8210.5252581776,0
+EXI.US,D,20211005,000000,115.897,117.163,115.719,116.728,8867.6098946976,0
+EXI.US,D,20211006,000000,114.987,116.619,114.581,116.49,7809.19818018,0
+EXI.US,D,20211007,000000,117.232,117.905,117.232,117.301,3919.2571319816,0
+EXI.US,D,20211008,000000,117.361,117.361,116.787,117.163,2845.681925852,0
+EXI.US,D,20211011,000000,117.094,117.667,116.56,116.56,5399.2139133128,0
+EXI.US,D,20211012,000000,116.55,116.748,116.243,116.283,2021.7988816,0
+EXI.US,D,20211013,000000,116.431,117.094,115.798,117.084,5025.1811202168,0
+EXI.US,D,20211014,000000,118.291,118.795,118.162,118.785,5803.5736896328,0
+EXI.US,D,20211015,000000,119.616,120.121,119.616,120.032,7606.0073925792,0
+EXI.US,D,20211018,000000,119.082,119.715,119.082,119.705,4448.9684389608,0
+EXI.US,D,20211019,000000,120.338,120.576,120.012,120.408,2123.8997251208,0
+EXI.US,D,20211020,000000,120.447,121.07,120.398,120.991,2907.3467917408,0
+EXI.US,D,20211021,000000,120.427,120.665,120.338,120.665,3292.4994786856,0
+EXI.US,D,20211022,000000,121.169,121.614,121.15,121.288,4197.2544782016,0
+EXI.US,D,20211025,000000,121.13,121.575,121.13,121.268,1601.2647142272,0
+EXI.US,D,20211026,000000,121.664,121.802,121.169,121.169,2630.3603449616,0
+EXI.US,D,20211027,000000,121.09,121.09,120.15,120.15,2977.098853156,0
+EXI.US,D,20211028,000000,120.249,121.427,120.249,121.427,2454.4638422624,0
+EXI.US,D,20211029,000000,120.734,121.407,120.734,121.12,18753.195526281,0
+EXI.US,D,20211101,000000,121.931,122.139,121.595,121.961,6500.083404344,0
+EXI.US,D,20211102,000000,122.109,122.515,122.109,122.257,4035.5105676736,0
+EXI.US,D,20211103,000000,122.01,122.683,121.565,122.386,4950.3745615976,0
+EXI.US,D,20211104,000000,122.544,122.831,122.544,122.752,2730.4393896008,0
+EXI.US,D,20211105,000000,123.306,123.543,123.237,123.543,2119.8561273576,0
+EXI.US,D,20211108,000000,124.206,124.206,123.85,124.048,3249.0308027312,0
+EXI.US,D,20211109,000000,124.137,124.137,123.731,123.989,2187.5863898912,0
+EXI.US,D,20211110,000000,123.613,123.613,122.93,122.97,2343.2649037744,0
+EXI.US,D,20211111,000000,123.583,123.583,123.019,123.098,3420.8837076672,0
+EXI.US,D,20211112,000000,123.355,123.959,123.355,123.949,3447.167093128,0
+EXI.US,D,20211115,000000,124.196,124.196,123.662,123.662,8813.0213248944,0
+EXI.US,D,20211116,000000,123.939,123.939,123.593,123.662,2255.3166524248,0
+EXI.US,D,20211117,000000,123.079,123.148,122.821,123.148,2058.1912614688,0
+EXI.US,D,20211118,000000,123.187,123.207,122.495,122.999,4055.7285564896,0
+EXI.US,D,20211119,000000,122.188,122.821,122.188,122.317,5738.8761254216,0
+EXI.US,D,20211122,000000,122.9,122.9,122.287,122.287,2797.1587526936,0
+EXI.US,D,20211123,000000,122.307,122.307,121.723,121.971,2417.0605629528,0
+EXI.US,D,20211124,000000,121.09,121.496,121.09,121.486,2356.4065965048,0
+EXI.US,D,20211126,000000,118.795,118.914,117.865,117.984,9190.0868163128,0
+EXI.US,D,20211129,000000,119.013,119.013,118.33,118.489,6651.718320464,0
+EXI.US,D,20211130,000000,117.737,117.737,116.292,116.312,4104.251729648,0
+EXI.US,D,20211201,000000,118.241,118.706,115.323,115.323,26351.115723334,0
+EXI.US,D,20211202,000000,116.223,118.449,116.223,118.004,23940.120557026,0
+EXI.US,D,20211203,000000,118.518,118.518,116.995,117.925,14720.71765693,0
+EXI.US,D,20211206,000000,118.736,119.943,118.736,119.409,4181.0800871488,0
+EXI.US,D,20211207,000000,121.288,122.02,121.14,121.496,14735.881148542,0
+EXI.US,D,20211208,000000,121.783,122.129,121.397,121.98,17660.413230776,0
+EXI.US,D,20211209,000000,121.199,121.476,120.882,121.001,7457.4051747816,0
+EXI.US,D,20211210,000000,121.466,121.476,121.031,121.328,12523.02227263,0
+EXI.US,D,20211213,000000,120.23,120.23,119.201,119.517,10458.765614517,0
+EXI.US,D,20211214,000000,118.637,119.379,117.776,118.261,6957.0099515856,0
+EXI.US,D,20211215,000000,118.667,119.765,117.984,119.389,25686.954790728,0
+EXI.US,D,20211216,000000,120.141,120.596,119.438,119.893,2690.0034119688,0
+EXI.US,D,20211217,000000,119.132,119.409,117.707,117.964,8244.8958391648,0
+EXI.US,D,20211220,000000,116.718,116.827,116.144,116.609,3863.6576627376,0
+EXI.US,D,20211221,000000,117.499,118.479,117.499,118.469,2984.1751492416,0
+EXI.US,D,20211222,000000,118.766,119.27,118.766,119.181,3588.69301484,0
+EXI.US,D,20211223,000000,119.478,120.645,119.478,120.309,4036.5214671144,0
+EXI.US,D,20211227,000000,120.516,121.337,120.328,121.308,10841.89650258,0
+EXI.US,D,20211228,000000,121.436,122.257,121.436,121.723,2087.507345252,0
+EXI.US,D,20211229,000000,121.822,122.327,121.822,122.248,1495.1202729432,0
+EXI.US,D,20211230,000000,122.099,122.47,121.446,121.446,7876.9284427136,0
+EXI.US,D,20211231,000000,121.308,122.376,121.308,122.159,32706.640507643,0
+EXI.US,D,20220103,000000,122.168,122.168,121.525,121.585,4109.306226852,0
+EXI.US,D,20220104,000000,122.356,123.613,122.356,123.593,11297.812150381,0
+EXI.US,D,20220105,000000,123.761,124.216,122.436,122.505,5779.3121030536,0
+EXI.US,D,20220106,000000,122.455,122.661,122.07,122.238,9320.492844176,0
+EXI.US,D,20220107,000000,121.961,122.26,121.961,122.096,3368.3169367456,0
+EXI.US,D,20220110,000000,120.843,120.843,119.577,120.17,11479.774049725,0
+EXI.US,D,20220111,000000,120.487,121.407,119.824,121.14,1699.3219599848,0
+EXI.US,D,20220112,000000,122.07,122.416,121.941,122.416,205950.54307418,0
+EXI.US,D,20220113,000000,122.594,122.772,121.723,121.832,6614.3150411544,0
+EXI.US,D,20220114,000000,120.902,120.984,120.16,120.984,7682.83575008,0
+EXI.US,D,20220118,000000,119.903,119.903,118.667,119.023,9284.1004643072,0
+EXI.US,D,20220119,000000,119.695,119.695,118.241,118.251,11973.092976835,0
+EXI.US,D,20220120,000000,119.112,119.587,117.334,117.334,5584.2085109792,0
+EXI.US,D,20220121,000000,117.104,117.125,116.194,116.332,10661.956402118,0
+EXI.US,D,20220124,000000,113.997,115.689,112.009,115.669,17918.19258818,0
+EXI.US,D,20220125,000000,114.057,115.026,112.504,114.703,7985.0946828792,0
+EXI.US,D,20220126,000000,115.551,116.055,113.023,113.76,61753.82503959,0
+EXI.US,D,20220127,000000,114.571,114.71,111.989,112.415,31611.836413257,0
+EXI.US,D,20220128,000000,112.019,112.85,110.515,112.85,23733.897071102,0
+EXI.US,D,20220131,000000,113.008,114.848,112.677,114.64,23408.387451165,0
+EXI.US,D,20220201,000000,115.541,116.164,115.194,116.046,8453.1411239696,0
+EXI.US,D,20220202,000000,116.114,117.074,116.085,117.054,2465.5837361112,0
+EXI.US,D,20220203,000000,115.59,115.818,114.73,114.73,25351.336176382,0
+EXI.US,D,20220204,000000,114.235,114.73,113.384,114.102,8816.0540232168,0
+EXI.US,D,20220207,000000,114.235,114.705,114.235,114.324,5648.9060751904,0
+EXI.US,D,20220208,000000,114.225,115.293,114.225,115.293,11550.537010581,0
+EXI.US,D,20220209,000000,117.024,117.061,116.807,117.061,2463.5619372296,0
+EXI.US,D,20220210,000000,115.62,117.173,115.402,115.402,18472.165481738,0
+EXI.US,D,20220211,000000,115.442,115.729,112.939,113.246,80209.816130276,0
+EXI.US,D,20220214,000000,113.285,113.533,112.167,112.939,21985.041038518,0
+EXI.US,D,20220215,000000,114.294,115.105,114.284,114.898,49648.30423601,0
+EXI.US,D,20220216,000000,114.734,115.521,114.344,115.436,14397.229835874,0
+EXI.US,D,20220217,000000,114.631,114.631,113.434,113.461,6247.358544144,0
+EXI.US,D,20220218,000000,113.295,114.007,112.405,112.801,152125.20234879,0
+EXI.US,D,20220222,000000,111.841,112.444,110.476,111.03,8644.2011182808,0
+EXI.US,D,20220223,000000,111.361,111.361,109.328,109.328,5506.3692540376,0
+EXI.US,D,20220224,000000,106.084,109.64,105.935,109.303,31871.637569542,0
+EXI.US,D,20220225,000000,110.387,112.504,110.253,112.504,12872.793479147,0
+EXI.US,D,20220228,000000,111.01,112.632,110.832,112.197,22901.926831324,0
+EXI.US,D,20220301,000000,111.772,111.772,109.318,109.863,3853.5486683296,0
+EXI.US,D,20220302,000000,110.684,112.399,110.474,112.091,8454.1520234104,0
+EXI.US,D,20220303,000000,112.395,112.395,111.109,111.534,20620.326793438,0
+EXI.US,D,20220304,000000,109.427,109.823,108.805,109.823,48069.279309481,0
+EXI.US,D,20220307,000000,109.645,109.655,106.954,106.984,6394.9498625008,0
+EXI.US,D,20220308,000000,107.647,109.497,106.494,106.984,22110.392569178,0
+EXI.US,D,20220309,000000,109.685,110.486,109.457,109.932,16255.263008064,0
+EXI.US,D,20220310,000000,108.399,109.586,108.28,109.358,6750.7864656624,0
+EXI.US,D,20220311,000000,110.674,110.674,108.735,108.774,12467.422803386,0
+EXI.US,D,20220314,000000,110.07,110.75,109.121,109.576,3961.7149084952,0
+EXI.US,D,20220315,000000,110.219,110.847,109.979,110.847,3967.78030514,0
+EXI.US,D,20220316,000000,112.276,113.353,111.534,113.353,4812.8922376488,0
+EXI.US,D,20220317,000000,113.32,114.927,113.32,114.817,2686.9707136464,0
+EXI.US,D,20220318,000000,114.277,115.602,114.231,115.602,2745.6028812128,0
+EXI.US,D,20220321,000000,114.809,115.847,114.809,115.224,8655.3210121296,0
+EXI.US,D,20220322,000000,115.679,116.085,115.649,115.976,105073.89877619,0
+EXI.US,D,20220323,000000,115.145,115.313,114.542,114.574,9154.7053358848,0
+EXI.US,D,20220324,000000,114.878,115.26,114.769,115.26,6474.810918324,0
+EXI.US,D,20220325,000000,115.343,115.395,114.621,115.395,2962.9462609848,0
+EXI.US,D,20220328,000000,114.888,115.268,114.581,115.268,2499.9543170984,0
+EXI.US,D,20220329,000000,116.718,117.114,115.917,116.975,9601.5228887184,0
+EXI.US,D,20220330,000000,116.53,116.902,116.154,116.243,2684.9489147648,0
+EXI.US,D,20220331,000000,115.768,115.95,114.561,114.819,25130.960098288,0
+EXI.US,D,20220401,000000,115.086,115.086,113.572,114.185,16780.93071728,0
+EXI.US,D,20220404,000000,113.859,114.067,113.359,113.988,2351.3520993008,0
+EXI.US,D,20220405,000000,113.315,113.636,111.861,112.039,20150.258553466,0
+EXI.US,D,20220406,000000,110.1,110.654,109.846,110.481,28149.505828517,0
+EXI.US,D,20220407,000000,110.397,111.109,109.467,110.842,4712.8131930096,0
+EXI.US,D,20220408,000000,110.476,110.867,109.991,110.169,34393.831674338,0
+EXI.US,D,20220411,000000,109.853,110.299,109.18,109.398,24873.180740884,0
+EXI.US,D,20220412,000000,109.714,110.238,108.715,108.715,6516.2577953968,0
+EXI.US,D,20220413,000000,109.002,110.199,109.002,110.088,2339.2213060112,0
+EXI.US,D,20220414,000000,110.288,110.575,110.059,110.06,11080.468770609,0
+EXI.US,D,20220418,000000,109.611,109.882,109.174,109.398,23595.403847713,0
+EXI.US,D,20220419,000000,109.249,110.872,109.249,110.772,5153.5653491984,0
+EXI.US,D,20220420,000000,111.979,112.345,111.801,111.93,18999.854989836,0
+EXI.US,D,20220421,000000,113.374,113.463,111.03,111.03,5758.0832147968,0
+EXI.US,D,20220422,000000,110.456,110.654,108.527,108.567,38121.017912568,0
+EXI.US,D,20220425,000000,107.825,108.477,106.499,108.389,8954.5472466064,0
+EXI.US,D,20220426,000000,107.726,107.726,105.54,105.777,22981.787887147,0
+EXI.US,D,20220427,000000,105.787,106.75,105.718,105.985,3002.371339176,0
+EXI.US,D,20220428,000000,106.559,107.704,105.653,107.291,4120.4261207008,0
+EXI.US,D,20220429,000000,107.622,107.622,104.867,105.223,253203.0156355,0
+EXI.US,D,20220502,000000,104.798,105.698,103.502,104.926,45331.763623794,0
+EXI.US,D,20220503,000000,105.213,105.955,105.055,105.708,11707.226423905,0
+EXI.US,D,20220504,000000,105.777,108.32,105.362,108.309,4307.4425172488,0
+EXI.US,D,20220505,000000,107.33,107.33,104.798,105.203,3289.4667803632,0
+EXI.US,D,20220506,000000,104.788,104.788,103.037,104.135,36261.973840937,0
+EXI.US,D,20220509,000000,102.572,102.819,101.217,101.326,8946.46005108,0
+EXI.US,D,20220510,000000,102.918,102.918,100.514,101.22,8862.5553974936,0
+EXI.US,D,20220511,000000,101.276,102.621,100.346,100.346,4420.6632546184,0
+EXI.US,D,20220512,000000,100,101.167,100,100.546,5453.802483116,0
+EXI.US,D,20220513,000000,101.583,102.701,101.583,102.439,8595.6779451224,0
+EXI.US,D,20220516,000000,102.206,103.027,101.919,102.295,7562.5387166248,0
+EXI.US,D,20220517,000000,103.977,104.778,103.443,104.778,35482.57037208,0
+EXI.US,D,20220518,000000,103.779,103.779,101.474,101.474,8581.5253529512,0
+EXI.US,D,20220519,000000,100.91,101.47,100.851,101.356,108836.46649485,0
+EXI.US,D,20220520,000000,102.404,102.463,99.9803,101.129,6354.5138848688,0
+EXI.US,D,20220523,000000,102.087,102.814,101.819,102.587,7921.4080181088,0
+EXI.US,D,20220524,000000,102.354,102.354,100.89,102.226,12789.899725002,0
+EXI.US,D,20220525,000000,101.998,102.988,101.919,102.453,9011.1576152912,0
+EXI.US,D,20220526,000000,102.997,104.55,102.997,104.355,2242.1749596944,0
+EXI.US,D,20220527,000000,104.966,106.301,104.966,106.291,5260.7206899232,0
+EXI.US,D,20220531,000000,105.678,106.005,105.065,105.599,8356.0947776528,0
+EXI.US,D,20220601,000000,106.104,106.104,104.224,104.847,25106.698511709,0
+EXI.US,D,20220602,000000,105.757,107.241,105.421,107.241,13375.210501225,0
+EXI.US,D,20220603,000000,105.965,106.138,105.965,106.138,1258.569803796,0
+EXI.US,D,20220606,000000,106.794,106.794,106.499,106.638,3968.7912045808,0
+EXI.US,D,20220607,000000,105.629,107.44,105.53,107.44,117296.68391491,0
+EXI.US,D,20220608,000000,106.657,106.771,105.475,105.51,11489.883044133,0
+EXI.US,D,20220609,000000,105.21,105.24,103.52,103.74,12218,0
+EXI.US,D,20220610,000000,102.05,102.08,100.7239,100.88,9147,0
+EXI.US,D,20220613,000000,98.51,98.68,97.13,97.4,23636,0
+EXI.US,D,20220614,000000,97.69,97.7992,96.37,96.89,30381,0
+EXI.US,D,20220615,000000,97.71,99.15,96.64,98.16,35689,0
+EXI.US,D,20220616,000000,95.96,95.96,94.9686,95.1047,5196,0
+EXI.US,D,20220617,000000,95.08,95.39,94.11,94.92,17958,0
+EXI.US,D,20220621,000000,96.12,96.34,95.6,96.08,52247,0
+EXI.US,D,20220622,000000,94.81,95.94,94.48,95.47,11153,0
+EXI.US,D,20220623,000000,95.27,95.27,93.935,94.74,4344,0
+EXI.US,D,20220624,000000,95.8,97.6958,95.8,97.6958,12960,0
+EXI.US,D,20220627,000000,98.18,98.2747,97.64,97.77,8298,0
+EXI.US,D,20220628,000000,98.48,99.25,96.715,96.79,126258,0
+EXI.US,D,20220629,000000,96.83,96.83,96.05,96.16,5487,0
+EXI.US,D,20220630,000000,94.68,96.35,94.63,96.13,24355,0
+EXI.US,D,20220701,000000,95.75,96.77,95.6099,96.77,3708,0
+EXI.US,D,20220705,000000,93.913,95.209,93.913,95.209,5120,0
+EXI.US,D,20220706,000000,95.2,95.9,94.824,95.5984,6317,0
+EXI.US,D,20220707,000000,96.49,97.148,96.47,97.0817,3668,0
+EXI.US,D,20220708,000000,97.36,97.36,96.93,97.1807,14374,0
+EXI.US,D,20220711,000000,96.24,96.42,95.67,95.9,39257,0
+EXI.US,D,20220712,000000,96.1909,96.735,95.56,95.83,2599,0
+EXI.US,D,20220713,000000,94.545,95.47,94.545,95.1619,5997,0
+EXI.US,D,20220714,000000,93.62,94.42,93.105,94.27,4101,0
+EXI.US,D,20220715,000000,94.78,96.08,94.78,95.9138,5615,0
+EXI.US,D,20220718,000000,97.02,97.02,96.1,96.11,7739,0
+EXI.US,D,20220719,000000,97.15,99.19,97.15,99.17,7493,0
+EXI.US,D,20220720,000000,99.12,99.61,99.04,99.29,9083,0
+EXI.US,D,20220721,000000,99.29,100.42,99.29,100.35,8155,0
+EXI.US,D,20220722,000000,100.82,101.12,99.76,100.18,12065,0
+EXI.US,D,20220725,000000,100.41,100.99,99.85,100.46,8630,0
+EXI.US,D,20220726,000000,99.88,99.9534,99.22,99.47,3715,0
+EXI.US,D,20220727,000000,100.39,101.4532,100.01,101.4532,4183,0
+EXI.US,D,20220728,000000,102.04,103.31,102.04,103.26,1954,0
+EXI.US,D,20220729,000000,104.59,105.38,104.59,105.27,11078,0
+EXI.US,D,20220801,000000,105.22,105.4,105.2,105.28,4109,0
+EXI.US,D,20220802,000000,104.84,105.02,103.97,104.0857,4368,0
+EXI.US,D,20220803,000000,104.46,104.83,104.46,104.83,2072,0
+EXI.US,D,20220804,000000,104.92,105.69,104.92,105.44,6888,0
+EXI.US,D,20220805,000000,104.3,105.13,104.3,105.13,7961,0
+EXI.US,D,20220808,000000,105.93,105.93,105.33,105.33,1364,0
+EXI.US,D,20220809,000000,104.89,104.89,104.32,104.54,20465,0
+EXI.US,D,20220810,000000,106.7,107.58,106.7,107.35,5796,0
+EXI.US,D,20220811,000000,107.7736,107.78,107.36,107.4503,52038,0
+EXI.US,D,20220812,000000,107.9,108.73,107.9,108.73,4433,0
+EXI.US,D,20220815,000000,107.88,108.65,107.88,108.6,3733,0
+EXI.US,D,20220816,000000,108.295,109.21,108.295,108.8409,3164,0
+EXI.US,D,20220817,000000,108.32,108.32,107.785,107.9169,13453,0
+EXI.US,D,20220818,000000,108.08,108.11,107.7,108.11,4014,0
+EXI.US,D,20220819,000000,107.1,107.1,106.26,106.49,7082,0
+EXI.US,D,20220822,000000,104.96,104.96,104.03,104.15,7341,0
+EXI.US,D,20220823,000000,104.29,104.711,104.25,104.25,2134,0
+EXI.US,D,20220824,000000,104.455,104.845,104.23,104.5,6364,0
+EXI.US,D,20220825,000000,105.62,105.8647,105.21,105.8647,2056,0
+EXI.US,D,20220826,000000,106,106,102.66,102.66,1652,0
+EXI.US,D,20220829,000000,101.94,102.575,101.67,102.37,112070,0
+EXI.US,D,20220830,000000,103,103.37,100.93,101.115,3690,0
+EXI.US,D,20220831,000000,101.29,101.29,100.19,100.19,8082,0
+EXI.US,D,20220901,000000,99.39,99.71,98.68,99.71,22780,0
+EXI.US,D,20220902,000000,100.72,100.93,98.66,98.7523,8010,0
+EXI.US,D,20220906,000000,99.08,99.08,98.67,98.89,3340,0
+EXI.US,D,20220907,000000,98.43,100.34,98.39,100.2125,3186,0
+EXI.US,D,20220908,000000,99.36,100.5,99.14,100.4275,2821,0
+EXI.US,D,20220909,000000,101.55,102.37,101.55,102.2,3975,0
+EXI.US,D,20220912,000000,103.25,103.5886,103.18,103.2485,4390,0
+EXI.US,D,20220913,000000,101.04,101.67,99.42,99.57,19910,0
+EXI.US,D,20220914,000000,99.63,99.845,98.97,99.34,2840,0
+EXI.US,D,20220915,000000,98.92,99.6519,98.213,98.4211,5854,0
+EXI.US,D,20220916,000000,96.16,96.955,95.98,96.53,4845,0
+EXI.US,D,20220919,000000,96.53,97.61,96.475,97.5638,10169,0
+EXI.US,D,20220920,000000,96.4,96.4,95.39,95.88,41983,0
+EXI.US,D,20220921,000000,96.35,96.67,94.845,94.852,6448,0
+EXI.US,D,20220922,000000,94.84,94.84,93.705,93.91,3589,0
+EXI.US,D,20220923,000000,91.93,92.28,90.6,91.51,35331,0
+EXI.US,D,20220926,000000,91.14,92.09,90.25,90.6923,7035,0
+EXI.US,D,20220927,000000,91.31,91.31,89.5964,90.04,9986,0
+EXI.US,D,20220928,000000,90.51,92.687,90.51,92.25,5911,0
+EXI.US,D,20220929,000000,91.24,91.24,90.2095,90.83,3882,0
+EXI.US,D,20220930,000000,90.59,91.38,89.84,89.94,28037,0
+EXI.US,D,20221003,000000,90.98,92.9208,90.94,92.39,14764,0
+EXI.US,D,20221004,000000,94.57,96.21,94.57,96.14,11756,0
+EXI.US,D,20221005,000000,94.69,95.9437,94.4899,95.36,15073,0
+EXI.US,D,20221006,000000,94.96,95.01,93.95,93.95,7741,0
+EXI.US,D,20221007,000000,93.08,93.08,91.82,92.1459,2473,0
+EXI.US,D,20221010,000000,92.62,92.62,91.851,92.16,4699,0
+EXI.US,D,20221011,000000,91.92,92.91,91.5607,91.82,5794,0
+EXI.US,D,20221012,000000,91.78,91.8925,91.41,91.47,5523,0
+EXI.US,D,20221013,000000,89.52,93.4341,89.52,93.4341,4734,0
+EXI.US,D,20221014,000000,94.01,94.01,91.15,91.26,7770,0
+EXI.US,D,20221017,000000,93.21,93.94,93.21,93.54,4708,0
+EXI.US,D,20221018,000000,95.47,95.651,94.84,95.35,21785,0
+EXI.US,D,20221019,000000,94.77,95.19,93.94,94.38,19324,0
+EXI.US,D,20221020,000000,94.5,94.75,93.176,93.45,6679,0
+EXI.US,D,20221021,000000,94.78,95.63,94.78,95.4733,2609,0
+EXI.US,D,20221024,000000,95.86,96.5679,95.8,96.39,5849,0
+EXI.US,D,20221025,000000,96.59,98.1039,96.59,98.03,34842,0
+EXI.US,D,20221026,000000,98,99.6,98,98.85,106490,0
+EXI.US,D,20221027,000000,99.17,99.98,98.31,98.75,108800,0
+EXI.US,D,20221028,000000,98.99,100.6859,98.4,100.67,29369,0
+EXI.US,D,20221031,000000,99.89,100.33,99.63,100.19,50999,0
+EXI.US,D,20221101,000000,101.61,101.61,100.25,100.39,4035,0
+EXI.US,D,20221102,000000,100.34,101.6,98.61,98.76,30972,0
+EXI.US,D,20221103,000000,96.94,99.35,96.93,98.99,14971,0
+EXI.US,D,20221104,000000,101,101.5,100.13,101.35,38349,0
+EXI.US,D,20221107,000000,102.15,102.62,101.8,102.55,9154,0
+EXI.US,D,20221108,000000,103.07,104.285,102.7,103.85,28360,0
+EXI.US,D,20221109,000000,102.97,103.32,102.13,102.33,9199,0
+EXI.US,D,20221110,000000,105.8,107.32,105.8,107.32,13282,0
+EXI.US,D,20221111,000000,107.84,108.42,107.68,108.19,114930,0
+EXI.US,D,20221114,000000,107.41,107.93,107.14,107.31,95920,0
+EXI.US,D,20221115,000000,108.47,108.47,106.93,107.7,36900,0
+EXI.US,D,20221116,000000,107.45,107.61,106.732,107.17,10759,0
+EXI.US,D,20221117,000000,105.95,106.8,105.45,106.75,7617,0
+EXI.US,D,20221118,000000,107.8,107.859,107.19,107.57,108392,0
+EXI.US,D,20221121,000000,107,107.544,106.9,107.42,4237,0
+EXI.US,D,20221122,000000,108.23,108.82,108.204,108.7,3735,0
+EXI.US,D,20221123,000000,109.2548,109.819,109.15,109.64,3711,0
+EXI.US,D,20221125,000000,109.64,110,108.87,109.992,2863,0
+EXI.US,D,20221128,000000,109.312,109.312,107.95,107.95,12267,0
+EXI.US,D,20221129,000000,108.16,108.52,108.16,108.46,2785,0
+EXI.US,D,20221130,000000,108.65,110.42,107.65,110.19,31321,0
+EXI.US,D,20221201,000000,111.07,111.24,110.17,110.6,31533,0
+EXI.US,D,20221202,000000,109.42,111.28,109.42,111.01,9811,0
+EXI.US,D,20221205,000000,110.6,110.6,109.44,109.66,230393,0
+EXI.US,D,20221206,000000,109.51,109.51,107.87,108.64,5835,0
+EXI.US,D,20221207,000000,108.15,108.9049,108.15,108.69,9581,0
+EXI.US,D,20221208,000000,108.96,109.1316,108.705,108.9587,6196,0
+EXI.US,D,20221209,000000,109.03,109.5,108.75,108.75,54592,0
+EXI.US,D,20221212,000000,108.77,109.94,108.6795,109.61,59849,0
+EXI.US,D,20221213,000000,111.4,112.7,109.71,110.31,7507,0
+EXI.US,D,20221214,000000,110.14,111.5,110.05,110.05,4772,0
+EXI.US,D,20221215,000000,107.56,107.56,106.7027,107.33,6359,0
+EXI.US,D,20221216,000000,105.9711,106.53,105.8201,106.53,6348,0
+EXI.US,D,20221219,000000,106.5,106.5,105.64,105.91,4708,0
+EXI.US,D,20221220,000000,105.96,106.86,105.96,106.31,20335,0
+EXI.US,D,20221221,000000,106.84,107.71,106.73,107.71,17917,0
+EXI.US,D,20221222,000000,106.87,106.87,105.14,106.51,16177,0
+EXI.US,D,20221223,000000,106.1,106.94,106.065,106.9,7970,0
+EXI.US,D,20221227,000000,107.51,107.51,107.1,107.36,7619,0
+EXI.US,D,20221228,000000,107.37,107.37,105.9174,105.9174,4875,0
+EXI.US,D,20221229,000000,107.29,107.79,107.17,107.25,13941,0
+EXI.US,D,20221230,000000,106.68,106.9,106.075,106.49,14232,0
+EXI.US,D,20230103,000000,107.38,107.38,106.295,106.9428,4769,0
+EXI.US,D,20230104,000000,107.3757,108.165,107.3757,107.8279,2352,0
+EXI.US,D,20230105,000000,106.74,106.9401,106.74,106.8,1834,0
+EXI.US,D,20230106,000000,107.53,109.725,107.53,109.5834,3219,0
+EXI.US,D,20230109,000000,110.2,111.0415,109.67,109.8285,6396,0
+EXI.US,D,20230110,000000,109.225,110.28,109.225,110.26,17060,0
+EXI.US,D,20230111,000000,110.7,111.33,110.38,111.33,10579,0
+EXI.US,D,20230112,000000,111.81,112.45,111.34,112.32,3476,0
+EXI.US,D,20230113,000000,111.26,112.48,111.26,112.48,11241,0
+EXI.US,D,20230117,000000,112.58,112.79,112.04,112.04,7448,0
+EXI.US,D,20230118,000000,113.28,113.31,111,111.36,13404,0
+EXI.US,D,20230119,000000,110.5,110.5,109.435,109.6,5712,0
+EXI.US,D,20230120,000000,109.97,110.88,109.97,110.88,16089,0
+EXI.US,D,20230123,000000,110.93,112.04,110.76,111.7077,23892,0
+EXI.US,D,20230124,000000,111.35,112.69,110.92,112.45,7634,0
+EXI.US,D,20230125,000000,111.24,112.34,110.97,111.92,5003,0
+EXI.US,D,20230126,000000,111.81,112.4,111.41,112.3987,4742,0
+EXI.US,D,20230127,000000,111.97,112.885,111.95,112.35,16043,0
+EXI.US,D,20230130,000000,112.01,112.1,111.559,111.559,1789,0
+EXI.US,D,20230131,000000,111.6406,113,111.6406,113,8171,0
+EXI.US,D,20230201,000000,112.77,115,112.55,114.07,32018,0
+EXI.US,D,20230202,000000,114.6,115.32,114.54,115.08,6165,0
+EXI.US,D,20230203,000000,114.07,114.255,113.74,113.9192,8232,0
+EXI.US,D,20230206,000000,113.32,113.3544,112.9,113.2294,4511,0
+EXI.US,D,20230207,000000,112.11,113.556,112.08,113.556,2289,0
+EXI.US,D,20230208,000000,112.97,112.97,112.55,112.63,4591,0
+EXI.US,D,20230209,000000,114.2,114.2,112.5166,112.6021,5406,0
+EXI.US,D,20230210,000000,112.4,112.89,111.9,112.86,5521,0
+EXI.US,D,20230213,000000,113.16,114.0705,113.16,114.0705,1118,0
+EXI.US,D,20230214,000000,113.46,113.9353,112.89,113.9267,7041,0
+EXI.US,D,20230215,000000,113.12,114.32,113.12,114.32,9774,0
+EXI.US,D,20230216,000000,113.8,113.8,113.1601,113.3135,1805,0
+EXI.US,D,20230217,000000,112.92,113.78,112.92,113.745,6070,0
+EXI.US,D,20230221,000000,112.83,112.83,111.46,111.63,4897,0
+EXI.US,D,20230222,000000,111.52,111.82,110.82,111.11,9730,0
+EXI.US,D,20230223,000000,111.86,112.235,110.94,112.02,9661,0
+EXI.US,D,20230224,000000,110.5015,110.8,110.22,110.6975,2377,0
+EXI.US,D,20230227,000000,112.242,112.53,111.75,111.9901,4446,0
+EXI.US,D,20230228,000000,111.875,111.93,111.44,111.56,1552,0
+EXI.US,D,20230301,000000,112.05,112.75,112.05,112.36,12965,0
+EXI.US,D,20230302,000000,111.6,113.27,111.6,113.27,9401,0
+EXI.US,D,20230303,000000,113.8382,114.78,113.58,114.631,5348,0
+EXI.US,D,20230306,000000,114.72,115.06,114.44,114.67,5683,0
+EXI.US,D,20230307,000000,114.25,114.25,112.85,112.9612,18093,0
+EXI.US,D,20230308,000000,113.13,113.592,112.95,113.36,21490,0
+EXI.US,D,20230309,000000,113.81,114.38,112.33,112.46,7465,0
+EXI.US,D,20230310,000000,112.18,112.37,110.2,110.42,66746,0
+EXI.US,D,20230313,000000,109.35,110.31,109.35,109.6306,6689,0
+EXI.US,D,20230314,000000,111.2,111.78,110.1059,111.0452,6957,0
+EXI.US,D,20230315,000000,108.28,108.415,106.85,107.8385,4169,0
+EXI.US,D,20230316,000000,107.69,109.6468,107.68,109.6468,4681,0
+EXI.US,D,20230317,000000,108.51,108.51,107.8663,108.0205,2006,0
+EXI.US,D,20230320,000000,108.82,109.6541,108.82,109.6541,55037,0
+EXI.US,D,20230321,000000,110.96,111.43,110.6301,111.063,5825,0
+EXI.US,D,20230322,000000,111.12,111.12,109.48,109.8,2031,0
+EXI.US,D,20230323,000000,110.3,111.17,109.22,109.6379,3939,0
+EXI.US,D,20230324,000000,108.54,109.1915,108.11,109.1915,2173,0
+EXI.US,D,20230327,000000,110.0534,110.59,110.0534,110.3808,1669,0
+EXI.US,D,20230328,000000,110.88,110.88,110.6478,110.7837,2174,0
+EXI.US,D,20230329,000000,111.88,112.3341,111.77,112.31,5712,0
+EXI.US,D,20230330,000000,113,113.28,112.86,113.005,8413,0
+EXI.US,D,20230331,000000,113.38,114.15,113.38,114.15,9643,0
+EXI.US,D,20230403,000000,113.98,114.4448,113.97,114.4448,2017,0
+EXI.US,D,20230404,000000,114.58,114.58,112.69,112.88,6387,0
+EXI.US,D,20230405,000000,111.76,111.93,110.7593,111.1766,9667,0
+EXI.US,D,20230406,000000,110.76,111.2,110.59,111.2,9079,0
+EXI.US,D,20230410,000000,110.45,111.48,110.45,111.48,1304,0
+EXI.US,D,20230411,000000,111.98,112.275,111.98,112.275,1275,0
+EXI.US,D,20230412,000000,113.4,113.41,112.895,113.1189,8967,0
+EXI.US,D,20230413,000000,113.68,114.06,112.835,113.9455,6456,0
+EXI.US,D,20230414,000000,113.71,114.12,113.29,113.686,4140,0
+EXI.US,D,20230417,000000,114.2133,114.78,113.9796,114.7,773185,0
+EXI.US,D,20230418,000000,115.37,115.51,115.03,115.3079,5689,0
+EXI.US,D,20230419,000000,114.7018,115.02,114.7018,114.9348,8624,0
+EXI.US,D,20230420,000000,114.41,115.24,114.41,115.0136,2354,0
+EXI.US,D,20230421,000000,115.15,115.2879,114.78,115.1689,4685,0
+EXI.US,D,20230424,000000,115.21,115.53,115.21,115.4416,9871,0
+EXI.US,D,20230425,000000,114.79,114.79,113.49,113.6617,16906,0
+EXI.US,D,20230426,000000,113.46,113.46,112.07,112.07,3478,0
+EXI.US,D,20230427,000000,112.78,114.2012,112.74,114.2012,45580,0
+EXI.US,D,20230428,000000,113.81,114.9367,113.81,114.75,12439,0
+EXI.US,D,20230501,000000,114.76,115.61,114.76,115.32,4791,0
+EXI.US,D,20230502,000000,113.7,113.98,113.06,113.96,11516,0
+EXI.US,D,20230503,000000,114.34,114.8,113.94,113.94,4339,0
+EXI.US,D,20230504,000000,113.62,113.62,112.64,112.7,5183,0
+EXI.US,D,20230505,000000,113.76,114.59,113.76,114.4852,5465,0
+EXI.US,D,20230508,000000,114.91,114.91,114.05,114.181,4117,0
+EXI.US,D,20230509,000000,114.03,114.615,114.03,114.4867,3657,0
+EXI.US,D,20230510,000000,115.09,115.09,113.38,114.2581,3086,0
+EXI.US,D,20230511,000000,113.68,113.68,113.256,113.6277,2253,0
+EXI.US,D,20230512,000000,113.75,114,113.05,113.5266,57156,0
+EXI.US,D,20230515,000000,113.89,114.35,113.804,114.35,5682,0
+EXI.US,D,20230516,000000,114.01,114.01,113.07,113.07,9082,0
+EXI.US,D,20230517,000000,114.2,114.91,114.2,114.86,11041,0
+EXI.US,D,20230518,000000,114.51,115.3,114.18,115.3,11458,0
+EXI.US,D,20230519,000000,115.3,115.94,115.1146,115.426,28462,0
+EXI.US,D,20230522,000000,115.59,115.71,115.28,115.35,6829,0
+EXI.US,D,20230523,000000,114.5,114.59,113.6,113.6,5874,0
+EXI.US,D,20230524,000000,112.83,112.83,112.0601,112.0833,4983,0
+EXI.US,D,20230525,000000,112.23,112.44,111.9881,112.381,4096,0
+EXI.US,D,20230526,000000,112.73,113.47,112.73,113.47,6159,0
+EXI.US,D,20230530,000000,113.67,113.67,112.7468,113.09,4742,0
+EXI.US,D,20230531,000000,112.37,112.37,111.0365,111.7,8093,0
+EXI.US,D,20230601,000000,112.08,113.32,111.69,113.21,803266,0
+EXI.US,D,20230602,000000,114.61,116.09,114.61,115.9143,7321,0
+EXI.US,D,20230605,000000,115.97,115.97,115.07,115.63,95847,0
+EXI.US,D,20230606,000000,115.47,116.4133,115.47,116.4133,7498,0
+EXI.US,D,20230607,000000,114.79,115.55,114.79,115.48,14934,0
+EXI.US,D,20230608,000000,115.54,116.35,115.54,116.1852,5759,0
+EXI.US,D,20230609,000000,116.16,116.47,115.68,116.0565,107576,0
+EXI.US,D,20230612,000000,116.31,116.8692,116.31,116.8692,1352,0
+EXI.US,D,20230613,000000,117.72,118.5499,117.62,118.39,13261,0
+EXI.US,D,20230614,000000,118.87,119.34,118.27,118.67,5655,0
+EXI.US,D,20230615,000000,118.31,120.14,118.31,119.85,170053,0
+EXI.US,D,20230616,000000,120.51,120.51,119.6961,119.6961,14549,0
+EXI.US,D,20230620,000000,118.73,118.83,118.13,118.4928,5413,0
+EXI.US,D,20230621,000000,118.07,119.25,118.07,119.25,2414,0
+EXI.US,D,20230622,000000,118.45,118.6216,118.02,118.1078,37267,0
+EXI.US,D,20230623,000000,116.54,116.824,116.3301,116.6909,4965,0
+EXI.US,D,20230626,000000,116.62,117.24,116.62,116.96,12836,0
+EXI.US,D,20230627,000000,117.45,118.435,117.4,118.25,11518,0
+EXI.US,D,20230628,000000,118.64,118.79,118.305,118.61,10846,0
+EXI.US,D,20230629,000000,118.16,118.84,118.1067,118.83,21293,0
+EXI.US,D,20230630,000000,119.8,120.25,119.795,120.25,14169,0
+EXI.US,D,20230703,000000,119.69,120.56,119.69,120.33,35940,0
+EXI.US,D,20230705,000000,119.09,119.17,118.8606,118.91,3996,0
+EXI.US,D,20230706,000000,117.59,117.59,116.855,117.4651,6998,0
+EXI.US,D,20230707,000000,117.28,118.555,117.28,118.0234,9471,0
+EXI.US,D,20230710,000000,117.93,119.05,117.93,119.05,2420,0
+EXI.US,D,20230711,000000,119.59,120.56,119.59,120.56,2907,0
+EXI.US,D,20230712,000000,121.6,121.71,121.1,121.1,52093,0
+EXI.US,D,20230713,000000,121.95,122.2499,121.84,122.1603,2365,0
+EXI.US,D,20230714,000000,122.24,122.24,121.3858,121.83,56181,0
+EXI.US,D,20230717,000000,121.44,121.98,121.44,121.9465,2235,0
+EXI.US,D,20230718,000000,122.19,123.24,122.19,122.8331,9556,0
+EXI.US,D,20230719,000000,122.83,122.83,122.1,122.6,24105,0
+EXI.US,D,20230720,000000,122.54,122.77,122.25,122.57,2824,0
+EXI.US,D,20230721,000000,122.6,122.75,122.41,122.4498,2330,0
+EXI.US,D,20230724,000000,122.4,122.8194,122.38,122.5129,3680,0
+EXI.US,D,20230725,000000,121.97,122.58,121.83,122.3,9175,0
+EXI.US,D,20230726,000000,122.5,123.05,122.5,123,12738,0
+EXI.US,D,20230727,000000,123.64,123.64,122.37,122.4741,4813,0
+EXI.US,D,20230728,000000,123.17,123.58,123.0646,123.49,33114,0
+EXI.US,D,20230731,000000,123.42,123.6686,123.1209,123.22,3197,0
+EXI.US,D,20230801,000000,122.61,123.18,122.43,122.63,11034,0
+EXI.US,D,20230802,000000,121.91,122.046,120.84,121.16,43088,0
+EXI.US,D,20230803,000000,120.2,120.66,120.2,120.5173,8840,0
+EXI.US,D,20230804,000000,121.5692,121.5692,120.432,120.71,6177,0
+EXI.US,D,20230807,000000,120.88,121.82,120.88,121.7788,7412,0
+EXI.US,D,20230808,000000,120.5,121.11,120.1785,120.911,4500,0
+EXI.US,D,20230809,000000,120.94,121.0957,120.74,120.92,16520,0
+EXI.US,D,20230810,000000,121.3,121.53,120.4458,120.4458,2077,0
+EXI.US,D,20230811,000000,120.18,120.68,119.91,120.44,6681,0
+EXI.US,D,20230814,000000,120.1782,120.1782,119.865,120.0294,1658,0
+EXI.US,D,20230815,000000,119.3,119.3,118.4823,118.4823,5477,0
+EXI.US,D,20230816,000000,118.21,119.08,117.71,117.87,44059,0
+EXI.US,D,20230817,000000,117.86,118.23,116.735,116.91,72566,0
+EXI.US,D,20230818,000000,115.77,117.21,115.77,116.8135,98425,0
+EXI.US,D,20230821,000000,116.92,117.11,116.2901,116.8716,16405,0
+EXI.US,D,20230822,000000,117.324,117.324,116.62,116.6538,7588,0
+EXI.US,D,20230823,000000,116.96,118.07,116.96,117.95,5604,0
+EXI.US,D,20230824,000000,117.4,117.4757,116.2264,116.2264,36847,0
+EXI.US,D,20230825,000000,116.82,117.71,116.08,117.42,15579,0
+EXI.US,D,20230828,000000,117.9,118.32,117.8901,118.31,2051,0
+EXI.US,D,20230829,000000,118.18,119.73,118.1474,119.61,34767,0
+EXI.US,D,20230830,000000,119.69,120.06,119.6605,119.8479,10414,0
+EXI.US,D,20230831,000000,120.1,120.1,119.21,119.21,50319,0
+EXI.US,D,20230901,000000,120.21,120.29,119.29,119.68,164242,0
+EXI.US,D,20230905,000000,119.32,119.32,118.2901,118.2901,26203,0
+EXI.US,D,20230906,000000,118.2446,118.76,117.71,118.28,146233,0
+EXI.US,D,20230907,000000,117.75,117.8402,117.15,117.7048,18907,0
+EXI.US,D,20230908,000000,117.52,117.5488,116.91,117.0879,9405,0
+EXI.US,D,20230911,000000,117.535,117.5649,117.3842,117.5519,2839,0
+EXI.US,D,20230912,000000,116.8,117.49,116.77,116.95,17934,0
+EXI.US,D,20230913,000000,116.59,116.77,116.17,116.27,10239,0
+EXI.US,D,20230914,000000,116.89,117.5135,116.8,117.4809,5381,0
+EXI.US,D,20230915,000000,117.55,117.95,117.19,117.2328,15011,0
+EXI.US,D,20230918,000000,117.1,117.72,117.1,117.43,2571,0
+EXI.US,D,20230919,000000,117.01,117.04,116.35,116.7579,9919,0
+EXI.US,D,20230920,000000,117.18,118.01,116.42,116.48,18398,0
+EXI.US,D,20230921,000000,115.36,115.36,114.48,114.48,7092,0
+EXI.US,D,20230922,000000,114.25,114.78,114.0525,114.12,22025,0
+EXI.US,D,20230925,000000,113.35,114.44,113.35,114.33,22950,0
+EXI.US,D,20230926,000000,113.345,113.43,112.52,112.62,5723,0
+EXI.US,D,20230927,000000,112.97,113.52,112.02,113.01,258382,0
+EXI.US,D,20230928,000000,112.97,114.45,112.97,113.85,811784,0
+EXI.US,D,20230929,000000,114.45,114.45,112.8803,113.01,41163,0
+EXI.US,D,20231002,000000,112.39,112.68,111.49,111.72,10626,0
+EXI.US,D,20231003,000000,110.92,111.33,110.29,110.77,20316,0
+EXI.US,D,20231004,000000,110.55,110.84,109.72,110.74,31783,0
+EXI.US,D,20231005,000000,110.83,111.01,110.29,110.37,177560,0
+EXI.US,D,20231006,000000,110.14,112.2504,109.9201,112.04,27777,0
+EXI.US,D,20231009,000000,111.46,112.87,111.46,112.87,7205,0
+EXI.US,D,20231010,000000,113.73,114.57,113.73,114.15,13183,0
+EXI.US,D,20231011,000000,114.27,114.72,113.87,114.48,18225,0
+EXI.US,D,20231012,000000,114.9,114.9,112.844,113.6,17038,0
+EXI.US,D,20231013,000000,113.54,113.54,112.0702,112.3836,4440,0
+EXI.US,D,20231016,000000,112.91,113.87,112.77,113.54,18088,0
+EXI.US,D,20231017,000000,112.57,114.16,112.57,113.72,6218,0
+EXI.US,D,20231018,000000,111.98,111.98,110.745,110.8025,8627,0
+EXI.US,D,20231019,000000,110.59,111.23,109.56,109.731,175059,0
+EXI.US,D,20231020,000000,109.47,109.54,108.6,108.71,27909,0
+EXI.US,D,20231023,000000,108.22,109.41,108.22,108.3615,6143,0
+EXI.US,D,20231024,000000,108.98,109.12,108.42,108.9647,29741,0
+EXI.US,D,20231025,000000,108.65,108.65,107.59,107.76,16836,0
+EXI.US,D,20231026,000000,107.39,107.6,106.8801,106.9833,20419,0
+EXI.US,D,20231027,000000,107.48,107.5083,106.394,106.65,43295,0
+EXI.US,D,20231030,000000,107.56,108.19,107.25,108.1392,12352,0
+EXI.US,D,20231031,000000,108.03,108.9766,108.025,108.84,18203,0
+EXI.US,D,20231101,000000,108.92,109.66,108.5,109.34,24873,0
+EXI.US,D,20231102,000000,110.94,111.97,110.94,111.865,5761,0
+EXI.US,D,20231103,000000,113.02,113.53,113.02,113.06,9113,0
+EXI.US,D,20231106,000000,113.05,113.05,112.1054,112.74,21924,0
+EXI.US,D,20231107,000000,111.89,112.38,111.625,112.1431,26257,0
+EXI.US,D,20231108,000000,112.23,112.57,112.07,112.5,8603,0
+EXI.US,D,20231109,000000,113.4,113.91,112.55,112.61,38864,0
+EXI.US,D,20231110,000000,112.92,113.757,112.57,113.757,6472,0
+EXI.US,D,20231113,000000,113.505,114.2175,113.5,114.02,7673,0
+EXI.US,D,20231114,000000,115.75,116.98,115.55,116.7,22605,0
+EXI.US,D,20231115,000000,116.79,117.589,116.79,117.07,14355,0
+EXI.US,D,20231116,000000,116.92,117.4814,116.6297,117.07,9611,0
+EXI.US,D,20231117,000000,117.77,118.26,117.651,118.25,16451,0
+EXI.US,D,20231120,000000,118.2,118.61,118.0083,118.3761,11990,0
+EXI.US,D,20231121,000000,118.34,118.47,118.1182,118.28,12169,0
+EXI.US,D,20231122,000000,118.3,118.55,118.04,118.55,30543,0
+EXI.US,D,20231124,000000,118.72,119.14,118.17,118.9915,6781,0
+EXI.US,D,20231127,000000,118.58,118.61,118.28,118.34,8853,0
+EXI.US,D,20231128,000000,118.4,119.19,118.22,118.57,19670,0
+EXI.US,D,20231129,000000,119,119.31,118.63,118.84,20393,0
+EXI.US,D,20231130,000000,118.95,119.72,118.56,119.63,11573,0
+EXI.US,D,20231201,000000,119.66,121.67,119.22,121.43,52412,0
+EXI.US,D,20231204,000000,120.57,121.2,120.51,120.98,19966,0
+EXI.US,D,20231205,000000,120.62,120.62,120.35,120.57,12714,0
+EXI.US,D,20231206,000000,121.26,121.8299,120.91,121.2,8767,0
+EXI.US,D,20231207,000000,121.18,121.5825,120.93,121.55,22409,0
+EXI.US,D,20231208,000000,121.07,121.79,121.07,121.65,8675,0
+EXI.US,D,20231211,000000,121.78,122.73,121.78,122.5009,7263,0
+EXI.US,D,20231212,000000,122.44,123.21,122.44,123.15,22376,0
+EXI.US,D,20231213,000000,123.17,124.66,122.32,124.5716,8517,0
+EXI.US,D,20231214,000000,125.46,126.246,125.21,126.05,15796,0
+EXI.US,D,20231215,000000,125.88,126.33,125.4383,125.69,32409,0
+EXI.US,D,20231218,000000,125.82,125.82,125.38,125.61,7737,0
+EXI.US,D,20231219,000000,126.1,126.72,126.1,126.62,16444,0
+EXI.US,D,20231220,000000,125.83,126.29,124.29,124.29,36461,0
+EXI.US,D,20231221,000000,125.42,126.08,125.2163,126.08,7086,0
+EXI.US,D,20231222,000000,126.41,126.58,126.11,126.48,15887,0
+EXI.US,D,20231226,000000,126.482,127.47,126.482,127.25,17764,0
+EXI.US,D,20231227,000000,127.16,127.7,127.16,127.4414,9042,0
+EXI.US,D,20231228,000000,127.54,127.8045,127.37,127.47,13306,0
+EXI.US,D,20231229,000000,127.585,127.67,127.15,127.43,28908,0
+EXI.US,D,20240102,000000,126.39,126.77,125.58,126.1,11792,0
+EXI.US,D,20240103,000000,124.74,124.89,124.315,124.43,12651,0
+EXI.US,D,20240104,000000,124.6899,125.38,124.56,124.7,20436,0
+EXI.US,D,20240105,000000,124.31,125.265,124.2701,124.6435,7600,0
+EXI.US,D,20240108,000000,124.53,125.87,124.53,125.78,142202,0
+EXI.US,D,20240109,000000,124.71,125.305,124.44,125.15,26709,0
+EXI.US,D,20240110,000000,125.47,126.1,125.41,125.8317,8037,0
+EXI.US,D,20240111,000000,126.22,126.22,124.87,126.04,10653,0
+EXI.US,D,20240112,000000,126.94,126.94,126.2844,126.62,29868,0
+EXI.US,D,20240116,000000,125.56,125.56,124.64,124.8805,6595,0
+EXI.US,D,20240117,000000,123.81,124.12,123.65,123.9844,18860,0
+EXI.US,D,20240118,000000,124.77,125.59,124.45,125.4292,15744,0
+EXI.US,D,20240119,000000,124.95,125.96,124.9144,125.8764,5356,0
+EXI.US,D,20240122,000000,127.16,127.16,126.49,126.7914,4202,0
+EXI.US,D,20240123,000000,126.68,126.775,126.06,126.56,20438,0
+EXI.US,D,20240124,000000,127.34,127.34,126.1756,126.1756,6339,0
+EXI.US,D,20240125,000000,126.56,126.79,126.34,126.79,5742,0
+EXI.US,D,20240126,000000,126.7776,127.14,126.62,126.94,21246,0
+EXI.US,D,20240129,000000,126.82,127.51,126.47,127.4754,13371,0
+EXI.US,D,20240130,000000,127.07,127.6,126.8501,127.5444,4548,0
+EXI.US,D,20240131,000000,127.9838,128.29,126.6291,126.63,22261,0
+EXI.US,D,20240201,000000,127.38,128.5732,127,128.5732,8336,0
+EXI.US,D,20240202,000000,127.82,129.17,127.7902,128.7144,11482,0
+EXI.US,D,20240205,000000,127.86,128.028,127.12,127.73,15766,0
+EXI.US,D,20240206,000000,127.81,128.78,127.81,128.76,8924,0
+EXI.US,D,20240207,000000,129.1,129.6102,129.1,129.47,6607,0
+EXI.US,D,20240208,000000,129.35,129.5,128.83,129.2714,15683,0
+EXI.US,D,20240209,000000,129.24,129.515,129.0372,129.47,19147,0
+EXI.US,D,20240212,000000,129.41,129.7716,129.13,129.1556,28799,0
+EXI.US,D,20240213,000000,128.17,128.38,127.11,127.74,29789,0
+EXI.US,D,20240214,000000,128.83,129.814,128.83,129.76,7400,0
+EXI.US,D,20240215,000000,130.5,131.12,130.35,131.119,5744,0
+EXI.US,D,20240216,000000,130.99,131.86,130.96,131.13,17956,0
+EXI.US,D,20240220,000000,131.09,131.405,130.98,131.0204,6451,0
+EXI.US,D,20240221,000000,131.42,131.5906,131.03,131.5906,6929,0
+EXI.US,D,20240222,000000,132.54,133.37,132.54,133.19,23646,0
+EXI.US,D,20240223,000000,133.46,133.96,133.46,133.8725,7156,0
+EXI.US,D,20240226,000000,134.03,134.03,133.68,133.8125,5678,0
+EXI.US,D,20240227,000000,133.71,134.12,133.53,133.89,17309,0
+EXI.US,D,20240228,000000,133.81,134.44,133.78,134.14,18238,0
+EXI.US,D,20240229,000000,134.76,134.76,133.72,134.33,12718,0
+EXI.US,D,20240301,000000,134.55,135.05,133.82,135.041,32983,0
+EXI.US,D,20240304,000000,135.05,135.52,134.705,135.3135,7592,0
+EXI.US,D,20240305,000000,135.23,135.36,134.09,134.596,7356,0
+EXI.US,D,20240306,000000,135.55,136.36,135.44,135.7343,19694,0
+EXI.US,D,20240307,000000,136.622,136.8366,136.34,136.795,15044,0
+EXI.US,D,20240308,000000,137.06,137.25,136.3451,136.3451,5671,0
+EXI.US,D,20240311,000000,135.56,135.665,134.72,135.5296,18189,0
+EXI.US,D,20240312,000000,135.485,136.47,135.485,136.47,4263,0
+EXI.US,D,20240313,000000,136.17,136.8,136.17,136.33,6836,0
+EXI.US,D,20240314,000000,136.78,136.78,135.075,135.73,18586,0
+EXI.US,D,20240315,000000,135.95,136.4703,135.95,136.16,6490,0
+EXI.US,D,20240318,000000,136.855,136.855,136.05,136.05,13205,0
+EXI.US,D,20240319,000000,136.27,137.414,136.225,137.414,17692,0
+EXI.US,D,20240320,000000,137.34,139.95,137.34,138.9987,8409,0
+EXI.US,D,20240321,000000,139.37,140.0899,139.315,139.72,5647,0
+EXI.US,D,20240322,000000,140.05,140.07,139.33,139.33,23036,0
+EXI.US,D,20240325,000000,139.0417,139.16,138.6732,138.6841,6580,0
+EXI.US,D,20240326,000000,139.16,139.16,138.59,138.59,6707,0
+EXI.US,D,20240327,000000,138.98,140.07,138.98,140.0462,18164,0
+EXI.US,D,20240328,000000,139.66,139.81,139.455,139.69,11253,0
+EXI.US,D,20240401,000000,139.48,139.48,138.385,138.5625,11544,0
+EXI.US,D,20240402,000000,137.53,137.99,137.19,137.73,28861,0
+EXI.US,D,20240403,000000,137.53,138.82,137.53,138.5568,14303,0
+EXI.US,D,20240404,000000,139.45,139.6725,136.57,137.1722,12649,0
+EXI.US,D,20240405,000000,137.69,138.79,137.55,138.7627,39682,0
+EXI.US,D,20240408,000000,139.29,139.44,139.0065,139.087,24513,0
+EXI.US,D,20240409,000000,139.38,139.6,137.8,138.77,32156,0
+EXI.US,D,20240410,000000,136.85,137.8799,136.85,137.4082,17682,0
+EXI.US,D,20240411,000000,137.45,137.86,136.4536,137.7099,4153,0
+EXI.US,D,20240412,000000,136.64,136.64,135.47,135.8578,19591,0
+EXI.US,D,20240415,000000,137.66,137.88,134.815,135.1402,43136,0
+EXI.US,D,20240416,000000,134.51,134.6,133.8,134.2957,8425,0
+EXI.US,D,20240417,000000,134.98,134.98,133.23,133.8217,8124,0
+EXI.US,D,20240418,000000,133.84,134.94,133.48,133.63,24013,0
+EXI.US,D,20240419,000000,133.47,133.47,132.91,133.02,9967,0
+EXI.US,D,20240422,000000,133.9348,134.6678,133.73,134.2827,5178,0
+EXI.US,D,20240423,000000,135.55,136.16,135.55,135.9468,19728,0
+EXI.US,D,20240424,000000,136.17,136.17,134.541,135.3612,5206,0
+EXI.US,D,20240425,000000,133.37,134.88,133.15,134.6162,21678,0
+EXI.US,D,20240426,000000,135.34,136.38,135.3,136.1091,23208,0
+EXI.US,D,20240429,000000,136.25,136.7728,136.25,136.6179,4651,0
+EXI.US,D,20240430,000000,136.7,136.7,134.84,134.84,7206,0
+EXI.US,D,20240501,000000,134.95,136.565,134.29,134.897,24057,0
+EXI.US,D,20240502,000000,135.85,136.22,134.89,136.0309,7620,0
+EXI.US,D,20240503,000000,137.25,137.36,136.86,137.3548,6937,0
+EXI.US,D,20240506,000000,138,138.79,138,138.79,17582,0
+EXI.US,D,20240507,000000,138.76,138.97,138.39,138.44,7727,0
+EXI.US,D,20240508,000000,137.97,138.75,137.97,138.53,7565,0
+EXI.US,D,20240509,000000,139.62,140.09,139.5157,140.0467,23844,0
+EXI.US,D,20240510,000000,140.57,140.57,140.115,140.55,5982,0
+EXI.US,D,20240513,000000,140.47,140.55,139.89,139.98,11335,0
+EXI.US,D,20240514,000000,140.07,140.39,139.9,140.39,18756,0
+EXI.US,D,20240515,000000,141.13,141.55,140.91,141.31,6571,0
+EXI.US,D,20240516,000000,140.791,141,140.21,140.39,15277,0
+EXI.US,D,20240517,000000,140.1,140.52,139.955,140.28,19279,0
+EXI.US,D,20240520,000000,140.61,141.289,140.61,140.7,4736,0
+EXI.US,D,20240521,000000,140.68,140.7,140.32,140.6962,11981,0
+EXI.US,D,20240522,000000,140.3936,140.73,139.765,140.29,25638,0
+EXI.US,D,20240523,000000,140.07,140.07,138.625,138.95,16433,0
+EXI.US,D,20240524,000000,139.81,140.25,139.5332,139.91,15155,0
+EXI.US,D,20240528,000000,140.64,140.64,138.965,139.2,18988,0
+EXI.US,D,20240529,000000,137.46,137.5,137.06,137.07,17408,0
+EXI.US,D,20240530,000000,137.825,138.1,137.58,137.79,3917,0
+EXI.US,D,20240531,000000,138.45,139.6,137.24,139.6,24421,0
+EXI.US,D,20240603,000000,139.93,140.83,137.33,138.41,60176,0
+EXI.US,D,20240604,000000,138.13,138.13,137.325,137.65,5952,0
+EXI.US,D,20240605,000000,138.195,139.03,137.6677,138.87,28594,0
+EXI.US,D,20240606,000000,138.43,138.545,138.225,138.255,4717,0
+EXI.US,D,20240607,000000,137.41,138.15,137.41,137.45,5070,0
+EXI.US,D,20240610,000000,137.14,138.22,137.14,138.22,16602,0
+EXI.US,D,20240611,000000,135.42,135.72,135.2801,135.56,20127,0
+EXI.US,D,20240612,000000,137.67,137.9,136.98,136.98,8905,0
+EXI.US,D,20240613,000000,136.67,136.67,135.0601,135.69,20966,0
+EXI.US,D,20240614,000000,134.38,134.38,133.155,134.09,8045,0
+EXI.US,D,20240617,000000,133.83,135.38,133.825,135.33,14701,0
+EXI.US,D,20240618,000000,135.2673,136.39,135.2673,136.27,17735,0
+EXI.US,D,20240620,000000,135.93,136.47,135.85,135.95,29488,0
+EXI.US,D,20240621,000000,135.33,135.3831,134.83,135.12,25500,0
+EXI.US,D,20240624,000000,135.83,137.05,135.83,135.96,20427,0
+EXI.US,D,20240625,000000,135.62,135.68,134.875,135.24,10792,0
+EXI.US,D,20240626,000000,134.48,134.8436,134.39,134.8034,7335,0
+EXI.US,D,20240627,000000,135.15,135.345,134.8207,135.0623,16360,0
+EXI.US,D,20240628,000000,135.13,135.83,134.64,135.09,12525,0
+EXI.US,D,20240701,000000,135.71,135.71,134.26,134.3455,3825,0
+EXI.US,D,20240702,000000,134.3,135.31,134.23,135.29,28399,0
+EXI.US,D,20240703,000000,135.87,136.6,135.81,136.4093,8897,0
+EXI.US,D,20240705,000000,136.93,136.93,135.77,136.38,22520,0
+EXI.US,D,20240708,000000,136.8,136.8,136.24,136.43,13290,0
+EXI.US,D,20240709,000000,136.13,136.13,135.5679,135.5863,4699,0
+EXI.US,D,20240710,000000,136.03,137.1,136.03,136.9941,13337,0
+EXI.US,D,20240711,000000,137.17,138.49,137.17,138.35,16187,0
+EXI.US,D,20240712,000000,139.04,140,138.85,139.3644,10475,0
+EXI.US,D,20240715,000000,139.6,139.84,139.34,139.57,8872,0
+EXI.US,D,20240716,000000,140.54,142.188,140.505,142.1597,22128,0
+EXI.US,D,20240717,000000,141.18,141.44,140.6684,140.6684,6649,0
+EXI.US,D,20240718,000000,140.36,141.24,138.85,139.1275,9267,0
+EXI.US,D,20240719,000000,138.85,138.9,138.0701,138.1302,16860,0
+EXI.US,D,20240722,000000,138.97,139.72,138.32,139.72,8244,0
+EXI.US,D,20240723,000000,139.21,139.5,139.0191,139.0191,4854,0
+EXI.US,D,20240724,000000,138.27,138.54,136.74,136.8404,232701,0
+EXI.US,D,20240725,000000,135.81,138.39,135.81,136.4971,1104153,0
+EXI.US,D,20240726,000000,137.98,139.56,137.98,138.8,23912,0
+EXI.US,D,20240729,000000,138.65,138.75,137.8914,138.46,39783,0
+EXI.US,D,20240730,000000,139.59,139.74,138.7577,139.16,9473,0
+EXI.US,D,20240731,000000,140.79,141.4893,140.56,140.65,24021,0
+EXI.US,D,20240801,000000,139.83,140.27,136.63,137.1635,16703,0
+EXI.US,D,20240802,000000,134.82,134.82,132.945,134.24,73582,0
+EXI.US,D,20240805,000000,132.18,132.52,129.7458,131.595,36008,0
+EXI.US,D,20240806,000000,131.66,133.69,131.66,132.6545,24626,0
+EXI.US,D,20240807,000000,134.61,135.455,132.835,132.91,11975,0
+EXI.US,D,20240808,000000,133.875,135.4605,133.655,135.2706,11829,0
+EXI.US,D,20240809,000000,135.18,135.67,134.7903,135.5774,14398,0
+EXI.US,D,20240812,000000,135.34,135.8,135.1488,135.1525,7992,0
+EXI.US,D,20240813,000000,136.07,137.21,135.975,137.0392,7800,0
+EXI.US,D,20240814,000000,137.33,137.637,137.2,137.637,21358,0
+EXI.US,D,20240815,000000,139.06,139.6,139.06,139.2733,5932,0
+EXI.US,D,20240816,000000,139.28,139.745,139.155,139.49,5740,0
+EXI.US,D,20240819,000000,139.85,140.885,139.85,140.748,18615,0
+EXI.US,D,20240820,000000,140.5,140.5,140.0749,140.2771,6131,0
+EXI.US,D,20240821,000000,140.94,141.4,140.7427,141.3228,9860,0
+EXI.US,D,20240822,000000,141.69,141.69,140.755,140.96,15991,0
+EXI.US,D,20240823,000000,141.55,142.8543,141.55,142.8543,10131,0
+EXI.US,D,20240826,000000,142.93,143.4,142.2129,142.33,6812,0
+EXI.US,D,20240827,000000,142.38,143.09,142.2,142.8698,16142,0
+EXI.US,D,20240828,000000,142.92,143.29,142,142.35,8113,0
+EXI.US,D,20240829,000000,143.33,144.59,142.835,143.18,8311,0
+EXI.US,D,20240830,000000,143.91,144.93,143.39,144.82,27507,0
+EXI.US,D,20240903,000000,143.75,143.82,140.63,141.29,46945,0
+EXI.US,D,20240904,000000,141.11,141.51,140.785,141.27,6641,0
+EXI.US,D,20240905,000000,141.18,141.18,139.645,140.57,14422,0
+EXI.US,D,20240906,000000,140.27,140.7,137.78,138.12,6826,0
+EXI.US,D,20240909,000000,139.715,140.585,139.62,140.01,7360,0
+EXI.US,D,20240910,000000,139.985,140.37,139.2929,140.338,14264,0
+EXI.US,D,20240911,000000,138.5,141.16,138.0745,140.79,8427,0
+EXI.US,D,20240912,000000,140.84,142.41,140.78,142.2,7005,0
+EXI.US,D,20240913,000000,142.78,143.72,142.78,143.28,25387,0
+EXI.US,D,20240916,000000,144.82,144.82,143.46,143.71,7569,0
+EXI.US,D,20240917,000000,144.3959,145.08,143.89,144.31,8175,0
+EXI.US,D,20240918,000000,144.47,145.88,143.97,144.4,14470,0
+EXI.US,D,20240919,000000,146.905,147.455,146.565,147.18,5312,0
+EXI.US,D,20240920,000000,146.43,146.43,145.66,146.14,6832,0
+EXI.US,D,20240923,000000,146.5,147.52,146.5,147.09,20766,0
+EXI.US,D,20240924,000000,147.6899,148.02,147.443,147.9985,7094,0
+EXI.US,D,20240925,000000,148.5,148.75,147.6,147.6,12290,0
+EXI.US,D,20240926,000000,149.59,150.15,149.315,149.88,19680,0
+EXI.US,D,20240927,000000,149.35,150.05,148.57,148.57,8278,0
+EXI.US,D,20240930,000000,148.43,148.96,148.0893,148.75,11321,0
+EXI.US,D,20241001,000000,149.3,149.5,147.86,148.54,47757,0
+EXI.US,D,20241002,000000,148.63,149.0107,148.34,148.47,11193,0
+EXI.US,D,20241003,000000,147.64,147.8167,146.93,147.25,8066,0
+EXI.US,D,20241004,000000,148.1126,148.388,147.31,148.3711,18827,0
+EXI.US,D,20241007,000000,147.71,148.0156,147.025,147.66,7009,0
+EXI.US,D,20241008,000000,147.585,147.88,147.585,147.71,4229,0
+EXI.US,D,20241009,000000,147.4,148.67,147.38,148.56,20831,0
+EXI.US,D,20241010,000000,147.505,147.64,147.485,147.64,4527,0
+EXI.US,D,20241011,000000,148.5,149.79,148.5,149.79,10163,0
+EXI.US,D,20241014,000000,149.37,150.57,149.37,150.57,13438,0
+EXI.US,D,20241015,000000,150.32,150.32,148.7356,148.7356,8052,0
+EXI.US,D,20241016,000000,149.28,149.7404,149.28,149.57,5523,0
+EXI.US,D,20241017,000000,150.19,150.19,149.53,149.63,19975,0
+EXI.US,D,20241018,000000,150.05,150.35,149.7368,150.07,8713,0
+EXI.US,D,20241021,000000,149.83,149.83,148.95,148.9954,4087,0
+EXI.US,D,20241022,000000,147.51,147.86,147.29,147.62,13399,0
+EXI.US,D,20241023,000000,146.55,147.09,146.015,146.4467,9909,0
+EXI.US,D,20241024,000000,147.712,147.712,145.875,146.42,8970,0
+EXI.US,D,20241025,000000,147.04,147.04,145.74,146.09,10153,0
+EXI.US,D,20241028,000000,146.7373,147.24,146.53,146.53,21268,0
+EXI.US,D,20241029,000000,146.6944,146.89,146.478,146.478,7638,0
+EXI.US,D,20241030,000000,145.82,146.7,145.7,146.29,12974,0
+EXI.US,D,20241031,000000,145.24,145.24,144.31,144.88,23946,0
+EXI.US,D,20241101,000000,145.43,145.8701,144.85,145,39104,0
+EXI.US,D,20241104,000000,145.4552,145.7,144.54,144.82,16650,0
+EXI.US,D,20241105,000000,145.23,147.0019,145.23,147.0019,9200,0
+EXI.US,D,20241106,000000,149.04,150.43,148.11,150.1609,25933,0
+EXI.US,D,20241107,000000,151.01,151.58,150.2,150.71,55892,0
+EXI.US,D,20241108,000000,149.94,151.19,149.94,150.96,23050,0
+EXI.US,D,20241111,000000,152.072,152.59,151.83,151.9,11192,0
+EXI.US,D,20241112,000000,151.2914,151.38,149.07,149.6898,18478,0
+EXI.US,D,20241113,000000,149.56,150.05,149.4,149.53,13736,0
+EXI.US,D,20241114,000000,150.08,150.21,147.97,148.2339,19093,0
+EXI.US,D,20241115,000000,147.9894,147.9894,147.16,147.4568,11305,0
+EXI.US,D,20241118,000000,147.2257,147.815,147.2257,147.49,20045,0
+EXI.US,D,20241119,000000,146.095,147.335,145.95,147.031,13811,0
+EXI.US,D,20241120,000000,146.62,146.87,145.81,146.7347,12060,0
+EXI.US,D,20241121,000000,146.84,148.4371,146.84,148.0575,21668,0
+EXI.US,D,20241122,000000,148.49,149.85,148.49,149.6,15552,0
+EXI.US,D,20241125,000000,150.9221,150.9221,149.96,150.3641,10903,0
+EXI.US,D,20241126,000000,149.705,150.11,149.66,149.85,10085,0
+EXI.US,D,20241127,000000,150.77,150.77,149.965,150.15,25731,0
+EXI.US,D,20241129,000000,151,151.59,150.44,151.31,23934,0
+EXI.US,D,20241202,000000,150.97,151.75,150.69,151.1492,12953,0
+EXI.US,D,20241203,000000,151.61,151.75,151.1374,151.4589,26713,0
+EXI.US,D,20241204,000000,151.62,152.09,151.12,152.0591,13718,0
+EXI.US,D,20241205,000000,151.8879,151.8879,151.206,151.206,11564,0
+EXI.US,D,20241206,000000,151.59,151.6,150.41,150.7236,19398,0
+EXI.US,D,20241209,000000,150.7644,150.94,149.7263,149.7263,10358,0
+EXI.US,D,20241210,000000,149.25,149.51,148.71,149.0278,17653,0
+EXI.US,D,20241211,000000,149.48,149.9242,149.12,149.12,14171,0
+EXI.US,D,20241212,000000,148.6223,148.63,147.9613,147.9613,8978,0
+EXI.US,D,20241213,000000,147.58,147.8299,147.18,147.3347,488585,0
+EXI.US,D,20241216,000000,147.56,147.8,147.12,147.24,25392,0
+EXI.US,D,20241217,000000,145.68,146.08,145.04,145.26,37785,0
+EXI.US,D,20241218,000000,145.55,145.67,141.67,141.72,19224,0
+EXI.US,D,20241219,000000,141.995,142.39,141.14,141.14,39175,0
+EXI.US,D,20241220,000000,140.74,142.95,140.58,142.15,20694,0
+EXI.US,D,20241223,000000,141.7603,142.42,141.09,142.2905,19169,0
+EXI.US,D,20241224,000000,142.045,142.8764,141.9611,142.8764,11406,0
+EXI.US,D,20241226,000000,143.03,143.658,142.55,143.5005,13089,0
+EXI.US,D,20241227,000000,142.9892,143.015,142.09,142.7803,14000,0
+EXI.US,D,20241230,000000,140.6797,141.9,140.46,141.29,21663,0
+EXI.US,D,20241231,000000,141.83,141.93,140.9425,141.23,23465,0
+EXI.US,D,20250102,000000,141.817,141.91,140.495,140.8567,12793,0
+EXI.US,D,20250103,000000,141.33,142.13,141.1097,141.9177,12969,0
+EXI.US,D,20250106,000000,142.82,143.415,142.03,142.2936,16333,0
+EXI.US,D,20250107,000000,142.7569,143.18,141.6232,142.139,10721,0
+EXI.US,D,20250108,000000,141.47,142.357,141.02,142.357,14607,0
+EXI.US,D,20250110,000000,140.98,141.03,139.8901,140.1,485200,0
+EXI.US,D,20250113,000000,139.33,140.7564,138.68,140.7564,16626,0
+EXI.US,D,20250114,000000,141.385,142.2599,141.0669,141.87,20272,0
+EXI.US,D,20250115,000000,143.66,144.07,142.91,143.35,33287,0
+EXI.US,D,20250116,000000,143.535,144.49,143.18,144.2,23955,0
+EXI.US,D,20250117,000000,145.29,145.7849,145.22,145.45,11803,0
+EXI.US,D,20250121,000000,147.3678,148.64,147.17,148.6299,21942,0
+EXI.US,D,20250122,000000,148.88,149.38,148.47,148.47,13427,0
+EXI.US,D,20250123,000000,149.32,150.63,149.32,150.35,20440,0
+EXI.US,D,20250124,000000,150.55,150.8503,150,150.11,20731,0
+EXI.US,D,20250127,000000,147.2,148.34,147.18,148.34,19116,0
+EXI.US,D,20250128,000000,147.51,148.14,146.65,146.99,14000,0
+EXI.US,D,20250129,000000,147.8899,147.8899,146.99,147.01,27617,0
+EXI.US,D,20250130,000000,147.88,149.19,147.36,148.78,25147,0
+EXI.US,D,20250131,000000,148.3,149.2995,147.415,147.78,31770,0
+EXI.US,D,20250203,000000,144.47,146.6307,144.31,145.8149,26078,0
+EXI.US,D,20250204,000000,146.2684,146.795,146.19,146.5,21446,0
+EXI.US,D,20250205,000000,146.52,147.1794,146.13,146.97,21938,0
+EXI.US,D,20250206,000000,146.97,147.6342,146.95,147.5,13149,0
+EXI.US,D,20250207,000000,147.9,147.9,146.41,146.57,28220,0
+EXI.US,D,20250210,000000,147.09,148.02,147.09,148.02,13704,0
+EXI.US,D,20250211,000000,147.58,148.58,147.355,148.58,22210,0
+EXI.US,D,20250212,000000,146.61,148.295,146.53,147.9104,14245,0
+EXI.US,D,20250213,000000,148.37,149.17,148.37,148.88,15497,0
+EXI.US,D,20250214,000000,149.57,149.57,148.91,149.23,36012,0
+EXI.US,D,20250218,000000,150.41,151.03,150.19,150.76,131553,0
+EXI.US,D,20250219,000000,149.8898,150.225,149.48,149.88,78395,0
+EXI.US,D,20250220,000000,150.48,150.56,149.06,149.7497,31786,0
+EXI.US,D,20250221,000000,149.42,149.54,146.86,147.145,55904,0
+EXI.US,D,20250224,000000,147.305,147.405,146.51,146.55,24254,0
+EXI.US,D,20250225,000000,147.44,148,146.2966,147.43,37996,0
+EXI.US,D,20250226,000000,148.54,148.76,147.39,147.39,20572,0
+EXI.US,D,20250227,000000,147.95,148.2,146.42,146.69,59112,0
+EXI.US,D,20250228,000000,146.66,147.8166,146.075,147.8166,36206,0
+EXI.US,D,20250303,000000,150.57,150.7,147.4,148,33987,0
+EXI.US,D,20250304,000000,146.03,148.29,144.415,146.12,32321,0
+EXI.US,D,20250305,000000,148.14,150.17,147.9,149.8,25341,0
+EXI.US,D,20250306,000000,149.04,150.06,148.44,148.99,31925,0
+EXI.US,D,20250307,000000,149.0375,150.65,148.265,150.65,67829,0
+EXI.US,D,20250310,000000,147.85,148.94,146.1916,147.04,46657,0
+EXI.US,D,20250311,000000,147.46,147.46,144.8327,145.84,83768,0
+EXI.US,D,20250312,000000,147.1901,147.57,145.4907,146.64,32798,0
+EXI.US,D,20250313,000000,145.6106,146.03,144.7,145.04,62321,0
+EXI.US,D,20250314,000000,146.94,148.31,146.79,148.2,24017,0
+EXI.US,D,20250317,000000,148.9681,150.485,148.27,150.1206,23892,0
+EXI.US,D,20250318,000000,149.48,149.68,148.4615,149.28,56056,0
+EXI.US,D,20250319,000000,149.91,151.6999,149.55,150.86,52968,0
+EXI.US,D,20250320,000000,149.65,150.31,149.11,150.13,146502,0
+EXI.US,D,20250321,000000,148.15,148.665,147.565,148.32,38547,0
+EXI.US,D,20250324,000000,149.41,150.06,149.19,149.96,34949,0
+EXI.US,D,20250325,000000,150.255,150.535,150.0572,150.34,34022,0
+EXI.US,D,20250326,000000,150.39,150.47,148.54,148.87,44169,0
+EXI.US,D,20250327,000000,148.12,149.03,148.12,148.4,80168,0
+EXI.US,D,20250328,000000,147.79,147.79,145.48,145.69,34706,0
+EXI.US,D,20250331,000000,143.89,145.62,142.99,145.38,54594,0
+EXI.US,D,20250401,000000,144.84,146.5,144.31,146.09,92605,0
+EXI.US,D,20250402,000000,144.4996,147.385,144.46,147.12,35118,0
+EXI.US,D,20250403,000000,143.56,144.1292,140.53,140.53,142447,0
+EXI.US,D,20250404,000000,135.33,135.51,131.31,131.45,133293,0
+EXI.US,D,20250407,000000,128.13,133.12,127.05,129.73,69960,0
+EXI.US,D,20250408,000000,134.101,134.805,128.88,129.37,47339,0
+EXI.US,D,20250409,000000,129.17,141.64,129.16,140.64,72373,0
+EXI.US,D,20250410,000000,138.5794,138.72,134.585,137.88,36483,0
+EXI.US,D,20250411,000000,137.565,140.89,137.045,140.83,45792,0
+EXI.US,D,20250414,000000,140.8,142.79,140.78,141.97,65003,0
+EXI.US,D,20250415,000000,142.25,143.1596,141.9,141.94,66031,0
+EXI.US,D,20250416,000000,141.2,142.5983,140.04,140.87,36407,0
+EXI.US,D,20250417,000000,141.555,143.33,141.28,141.83,37495,0
+EXI.US,D,20250421,000000,141.58,141.58,138.3501,139.88,23994,0
+EXI.US,D,20250422,000000,141.67,142.87,141.11,141.97,22666,0
+EXI.US,D,20250423,000000,144.68,146.34,143.08,143.14,318506,0
+EXI.US,D,20250424,000000,144.463,146.12,143.42,145.64,83638,0
+EXI.US,D,20250425,000000,146.69,147.095,145.7662,146.62,31477,0
+EXI.US,D,20250428,000000,147.65,147.82,146.45,147.58,26175,0
+EXI.US,D,20250429,000000,147.5,148.29,147.1406,147.91,38952,0
+EXI.US,D,20250430,000000,145.75,148.99,145.75,148.6,53931,0
+EXI.US,D,20250501,000000,149.31,150.25,149.13,149.47,30221,0
+EXI.US,D,20250502,000000,152.04,152.805,151.91,152.51,25128,0
+EXI.US,D,20250505,000000,152.02,153.29,151.62,152.45,56331,0
+EXI.US,D,20250506,000000,151.53,152.155,151.19,151.8,30090,0
+EXI.US,D,20250507,000000,151.56,152.3,151.1663,151.93,396804,0
+EXI.US,D,20250508,000000,153.235,154.6,153.005,153.15,95894,0
+EXI.US,D,20250509,000000,153.585,153.585,152.86,153.45,78545,0
+EXI.US,D,20250512,000000,155.51,156.48,155.2,156.14,30376,0
+EXI.US,D,20250513,000000,156.7,158.13,156.68,157.61,28878,0
+EXI.US,D,20250514,000000,157.4499,157.4499,156.7034,156.85,22480,0
+EXI.US,D,20250515,000000,157.88,159.235,157.62,158.75,69151,0
+EXI.US,D,20250516,000000,158.73,160.17,158.73,160.08,22135,0
+EXI.US,D,20250519,000000,159.82,160.8799,158.86,160.835,16939,0
+EXI.US,D,20250520,000000,160.8335,161.455,160.6236,161.39,85152,0
+EXI.US,D,20250521,000000,160.89,161.1,159.08,159.08,22185,0
+EXI.US,D,20250522,000000,156.84,159.635,156.84,158.97,13138,0
+EXI.US,D,20250523,000000,157.77,159.33,157.38,159.05,25487,0
+EXI.US,D,20250527,000000,161.23,161.9465,160.9,161.75,1056068,0
+EXI.US,D,20250528,000000,161.18,161.3399,160.46,160.46,33079,0
+EXI.US,D,20250529,000000,160.45,161.01,160.015,160.99,18389,0
+EXI.US,D,20250530,000000,160.34,161.08,159.72,160.92,42620,0
+EXI.US,D,20250602,000000,160.51,161.64,159.445,161.23,111099,0
+EXI.US,D,20250603,000000,160.5,161.7599,160.5,161.47,23140,0
+EXI.US,D,20250604,000000,161.76,162.91,161.76,162.03,20760,0
+EXI.US,D,20250605,000000,162.25,162.74,161.57,161.91,15812,0
+EXI.US,D,20250606,000000,162.985,163.01,162.3501,162.91,19723,0
+EXI.US,D,20250609,000000,162.25,163.34,162.25,162.7,17696,0
+EXI.US,D,20250610,000000,162.52,163.02,161.5,162.14,20911,0
+EXI.US,D,20250611,000000,161.9384,162.625,161.85,162.23,24747,0
+EXI.US,D,20250612,000000,161.93,162.61,161.93,162.59,22236,0
+EXI.US,D,20250613,000000,161.0962,162.085,160.615,161.04,19401,0
+EXI.US,D,20250616,000000,161.1387,161.75,160.6598,160.6598,13381,0
+EXI.US,D,20250617,000000,160.34,160.4,159.015,159.02,26856,0
+EXI.US,D,20250618,000000,159.745,159.85,158.61,158.775,22904,0
+EXI.US,D,20250620,000000,159.1,159.6,158.14,158.14,17907,0
+EXI.US,D,20250623,000000,157.415,159.8,157.365,159.8,20930,0
+EXI.US,D,20250624,000000,160.545,161.66,160.275,161.66,26015,0
+EXI.US,D,20250625,000000,160.85,161.18,160.2001,160.23,24141,0
+EXI.US,D,20250626,000000,161.65,162.97,161.64,162.9,78450,0
+EXI.US,D,20250627,000000,163.53,165.365,163.51,165,17927,0
+EXI.US,D,20250630,000000,164.69,165.38,164.69,165.38,19457,0
+EXI.US,D,20250701,000000,164.1,165.023,164.1,164.53,24183,0
+EXI.US,D,20250702,000000,164.34,165.345,164.2,165.31,54567,0
+EXI.US,D,20250703,000000,165.53,166.16,165.5,165.81,79259,0
+EXI.US,D,20250707,000000,165.3,165.56,164.52,165.05,16192,0
+EXI.US,D,20250708,000000,165.31,165.71,164.86,165.6,16670,0
+EXI.US,D,20250709,000000,166.227,166.87,165.74,166.59,19125,0
+EXI.US,D,20250710,000000,166.635,167.62,166.635,167.4,11104,0
+EXI.US,D,20250711,000000,166.36,166.48,166.025,166.37,23698,0
+EXI.US,D,20250714,000000,166.11,166.92,166.11,166.92,14410,0
+EXI.US,D,20250715,000000,166.6077,167.05,165.16,165.19,15078,0
+EXI.US,D,20250716,000000,164.9551,165.7957,164.66,165.7659,12428,0
+EXI.US,D,20250717,000000,167.373,167.94,166.94,167.64,18439,0
+EXI.US,D,20250718,000000,168.0604,168.33,166.86,167.28,12973,0
+EXI.US,D,20250721,000000,168,168.1873,167.03,167.03,14888,0
+EXI.US,D,20250722,000000,166.26,167.685,166.26,167.37,18244,0
+EXI.US,D,20250723,000000,169.86,171.44,169.47,171.2834,13437,0
+EXI.US,D,20250724,000000,171.515,171.515,170.39,170.58,17240,0
+EXI.US,D,20250725,000000,170.1035,171.54,170.1035,171.5,14537,0
+EXI.US,D,20250728,000000,170.19,170.7,169.35,169.85,18072,0
+EXI.US,D,20250729,000000,169.77,170.01,168.44,168.5,11715,0
+EXI.US,D,20250730,000000,168.4946,168.84,167.21,167.67,11905,0
+EXI.US,D,20250731,000000,168.05,168.5,167.17,167.49,18678,0
+EXI.US,D,20250801,000000,165.32,165.83,164.62,165.45,23385,0
+EXI.US,D,20250804,000000,166.4961,167.38,166.4961,167.01,34386,0
+EXI.US,D,20250805,000000,166.9924,167.415,166.705,166.8411,22334,0
+EXI.US,D,20250806,000000,166.8,168.1,166.8,167.69,35427,0
+EXI.US,D,20250807,000000,168.5465,168.83,167.215,168.11,15370,0
+EXI.US,D,20250808,000000,168.565,168.735,168.05,168.47,31916,0
+EXI.US,D,20250811,000000,167.98,168.18,167.1747,167.3,20994,0
+EXI.US,D,20250812,000000,168.66,169.73,168.24,169.64,14690,0
+EXI.US,D,20250813,000000,170.03,170.29,168.87,170.16,24621,0
+EXI.US,D,20250814,000000,169.04,169.55,168.715,169.085,17285,0
+EXI.US,D,20250815,000000,168.8353,169.51,168.6293,169.04,13183,0
+EXI.US,D,20250818,000000,168.61,169.44,168.61,169.44,12083,0
+EXI.US,D,20250819,000000,169.55,170.1099,168.93,169.51,10715,0
+EXI.US,D,20250820,000000,168.29,168.95,168.06,168.8333,14296,0
+EXI.US,D,20250821,000000,168.1525,168.28,167.86,168.13,10860,0
+EXI.US,D,20250822,000000,170.76,171.37,168.82,170.727,16913,0
+EXI.US,D,20250825,000000,170.43,170.43,168.78,168.78,13234,0
+EXI.US,D,20250826,000000,168.86,169.93,168.52,169.88,13352,0
+EXI.US,D,20250827,000000,168.95203,169.9,168.95203,169.9,44457,0
+EXI.US,D,20250828,000000,170.25,170.49,169.98,170.48,77006,0
+EXI.US,D,20250829,000000,168.9004,169.87,168.47,168.86,19588,0
+EXI.US,D,20250902,000000,166.83,167.5,166.2621,167.5,11327,0
+EXI.US,D,20250903,000000,167.245,167.31,166.4901,167.21,37377,0
+EXI.US,D,20250904,000000,166.91,168.61,166.81,168.61,20425,0
+EXI.US,D,20250905,000000,167.745,170.42,167.745,168.66,12461,0
+EXI.US,D,20250908,000000,169.73,170.14,168.94,169.97,108533,0
+EXI.US,D,20250909,000000,168.155,169.35,168.155,168.6,10519,0
+EXI.US,D,20250910,000000,169.5924,169.91,169.15,169.74,35374,0
+EXI.US,D,20250911,000000,170.35,171.81,170.35,171.695,13890,0
+EXI.US,D,20250912,000000,171.48,171.48,170.7048,170.735,13738,0
+EXI.US,D,20250915,000000,171.3667,172.03,171.3667,171.945,14959,0
+EXI.US,D,20250916,000000,171.045,171.82,171.045,171.45,11974,0
+EXI.US,D,20250917,000000,170.63,171.71,169.76,170.13,15805,0
+EXI.US,D,20250918,000000,170.7762,172,170.7762,171.695,16750,0
+EXI.US,D,20250919,000000,171.5822,171.68,170.78,171.43,15004,0
+EXI.US,D,20250922,000000,171.335,172.31,170.84,172.18,19934,0
+EXI.US,D,20250923,000000,172.6,172.79,171.6216,172.11,17458,0
+EXI.US,D,20250924,000000,171.61,171.61,171.22,171.24,16243,0
+EXI.US,D,20250925,000000,169.277,170.2584,169.25,170.11,61449,0
+EXI.US,D,20250926,000000,170.91,171.51,170.91,171.41,18071,0
+EXI.US,D,20250929,000000,172.1,172.44,171.45,171.99,18191,0
+EXI.US,D,20250930,000000,171.67,173.15,171.37,172.75,41204,0
+EXI.US,D,20251001,000000,172.86,173.308,172.52,173.01,23521,0
+EXI.US,D,20251002,000000,173.8,173.92,173.0427,173.73,15671,0
+EXI.US,D,20251003,000000,174.68,175.15,174.28,174.7,18670,0
+EXI.US,D,20251006,000000,175.3023,175.32,174.95,175.1687,12142,0
+EXI.US,D,20251007,000000,174.88,174.88,173.61,173.81,11677,0
+EXI.US,D,20251008,000000,174,175.27,174,175.27,15133,0
+EXI.US,D,20251009,000000,175.18,175.18,172.85,173.24,14965,0
+EXI.US,D,20251010,000000,172.8059,172.8059,169.49,169.49,16531,0
+EXI.US,D,20251013,000000,170.13,171.32,170.13,170.98,12050,0
+EXI.US,D,20251014,000000,169.25,172.925,169.25,172.1168,12439,0
+EXI.US,D,20251015,000000,173.44,174.18,171.36,172.0222,25935,0
+EXI.US,D,20251016,000000,172.73,173.03,171.43,172.0113,38825,0
+EXI.US,D,20251017,000000,171.18,172.19,171.125,171.74,16929,0
+EXI.US,D,20251020,000000,173.353,174.16,172.94,173.72,13866,0
+EXI.US,D,20251021,000000,174.6,174.61,173.37,174.35,15561,0
+EXI.US,D,20251022,000000,174.79,174.79,171.74,172.2722,1212672,0
+EXI.US,D,20251023,000000,173.92,174.59,173.05,174.25,102053,0
+EXI.US,D,20251024,000000,175.18,175.48,174.85,175.14,13179,0
+EXI.US,D,20251027,000000,176.125,176.125,175.595,176.0278,13594,0
+EXI.US,D,20251028,000000,175.71,176.115,175.2216,175.2216,11117,0
+EXI.US,D,20251029,000000,175.2234,175.73,174.005,174.5629,12809,0
+EXI.US,D,20251030,000000,173.75,175.495,173.75,173.9964,22498,0
+EXI.US,D,20251031,000000,174.39,174.69,173.53,174.3,13843,0
+EXI.US,D,20251103,000000,174,174.08,172.995,173.83,19309,0
+EXI.US,D,20251104,000000,171.45,171.894,170.87,171.7,28253,0
+EXI.US,D,20251105,000000,172.27,173.14,171.46,172.71,14362,0
+EXI.US,D,20251106,000000,172.26,172.86,171.51,172.0723,22133,0
+EXI.US,D,20251107,000000,171.3165,172.8,170.7831,172.7052,25199,0
+EXI.US,D,20251110,000000,173.67,174.3276,172.725,174.01,17280,0
+EXI.US,D,20251111,000000,173.7,174.485,173.425,174.0175,16049,0
+EXI.US,D,20251112,000000,175.1923,175.1923,174.45,174.5714,38426,0
+EXI.US,D,20251113,000000,174.31,174.31,171.7,171.975,21421,0
+EXI.US,D,20251114,000000,170.24,172.475,170.24,171.74,29336,0
+EXI.US,D,20251117,000000,171.28,171.545,169.14,169.54,24798,0
+EXI.US,D,20251118,000000,167.71,168.695,167.475,167.76,21564,0
+EXI.US,D,20251119,000000,167.75,168.525,167.53,167.86,26756,0
+EXI.US,D,20251120,000000,169.96,170.12,165.6957,165.6957,18267,0
+EXI.US,D,20251121,000000,166.045,167.99,165.9746,167.24,28651,0
+EXI.US,D,20251124,000000,167.75,167.95,167.26,167.64,40722,0
+EXI.US,D,20251125,000000,167.57,170.04,167.57,169.86,33846,0
+EXI.US,D,20251126,000000,170.535,172.29,170.07,171.41,20837,0
+EXI.US,D,20251128,000000,171.7,172.44,171.575,172.26,19483,0
+EXI.US,D,20251201,000000,170.785,171.39,169.86,170,28109,0
+EXI.US,D,20251202,000000,170.4987,171.385,170.43,170.89,31177,0
+EXI.US,D,20251203,000000,171.23,172.9,170.835,172.89,19063,0
+EXI.US,D,20251204,000000,173.86,174.49,173.85182,174.2,17581,0
+EXI.US,D,20251205,000000,174.85,174.9456,173.6,174.14,62476,0
+EXI.US,D,20251208,000000,174.355,174.44,173.815,174.14,14019,0
+EXI.US,D,20251209,000000,174.4848,174.61,173.3,173.31,29329,0
+EXI.US,D,20251210,000000,174.02,175.93,173.33,175.6705,4563,0
+EXI.US,D,20251211,000000,176.71,177.55,175.89,177.45,20193,0
+EXI.US,D,20251212,000000,178.18,178.21,176.0823,176.65,107582,0
+EXI.US,D,20251215,000000,177.81,177.98,176.82,177.15,27273,0
+EXI.US,D,20251216,000000,175.41,175.7,174.42,175.04,45043,0
+EXI.US,D,20251217,000000,174.49,175.03,172.13,172.13,45447,0
+EXI.US,D,20251218,000000,174.1377,174.55,173.59,173.8,25950,0
+EXI.US,D,20251219,000000,174.76,175.4,174.28,175.38,41037,0
+EXI.US,D,20251222,000000,175.26,176.3516,175.26,176.25,32716,0
+EXI.US,D,20251223,000000,176.77,176.77,176.37,176.7,34436,0
+EXI.US,D,20251224,000000,176.65,177.09,176.62,177.04,31229,0
+EXI.US,D,20251226,000000,176.7314,177.14,176.37,176.9,30199,0
+EXI.US,D,20251229,000000,176.76,177.285,176.09,176.39,31393,0
+EXI.US,D,20251230,000000,176.41,176.83,176.265,176.34,52984,0
+EXI.US,D,20251231,000000,175.95,176.02,175.025,175.34,34973,0
+EXI.US,D,20260102,000000,176.44,177.76,176.44,177.76,30739,0
+EXI.US,D,20260105,000000,179.92,181.25,179.41,180.83,64994,0
+EXI.US,D,20260106,000000,180.99,182.79,180.57,182.44,34181,0
+EXI.US,D,20260107,000000,183.87,183.87,180.98,180.98,59585,0
+EXI.US,D,20260108,000000,182.2,182.2,181.205,181.71,24325,0
+EXI.US,D,20260109,000000,183.08,183.77,176.6,183.42,31585,0
+EXI.US,D,20260112,000000,184.7,185.24,184.13,185.24,43692,0
+EXI.US,D,20260113,000000,185.42,185.42,184.78,185.27,51441,0
+EXI.US,D,20260114,000000,185.39,185.41,184.29,185.08,31595,0
+EXI.US,D,20260115,000000,186.56,186.86,186.13,186.74,41261,0
+EXI.US,D,20260116,000000,187.36,187.95,187.01,187.87,79468,0
+EXI.US,D,20260120,000000,185.71,185.94,183.9958,184.15,41314,0
+EXI.US,D,20260121,000000,185.23,187.65,184.692,187.14,98438,0
+EXI.US,D,20260122,000000,187.24,187.785,186.26,186.72,32837,0
+EXI.US,D,20260123,000000,185.89,186.33,185.525,186.05,33265,0
+EXI.US,D,20260126,000000,186.12,186.55,186.045,186.38,40572,0
+EXI.US,D,20260127,000000,186.96,188.18,186.88,188.18,25900,0
+EXI.US,D,20260128,000000,186.59,187,185.9751,186.3865,47723,0
+EXI.US,D,20260129,000000,188.99,188.99,186.21,188.28,30041,0
+EXI.US,D,20260130,000000,187.5672,187.79,186.23,187.79,156599,0
+EXI.US,D,20260202,000000,187.3499,189.23,187.3499,189.23,36565,0
+EXI.US,D,20260203,000000,189.51,190.92,188.69,190.67,40285,0
+EXI.US,D,20260204,000000,192.3399,193.255,189.34,190.76,40555,0
+EXI.US,D,20260205,000000,189,189.76,188.23,188.36,113499,0
+EXI.US,D,20260206,000000,192.17,194.66,191.45,194.43,35058,0
+EXI.US,D,20260209,000000,195.49,197.18,195.245,196.93,39304,0
+EXI.US,D,20260210,000000,197.36,197.88,196.77,197.25,152159,0
+EXI.US,D,20260211,000000,199.1695,199.17,197,198.26,27993,0
+EXI.US,D,20260212,000000,200.43,200.43,195.83,196,42799,0
+EXI.US,D,20260213,000000,196.435,198.28,196.21,197.55,157482,0
+EXI.US,D,20260217,000000,195.27,197.545,194.8,196.6,158659,0
+EXI.US,D,20260218,000000,197.78,198.345,196.64,196.96,21920,0
diff --git a/daily/us/nyse etfs/1/ezm.us.txt b/daily/us/nyse etfs/1/ezm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..27d6d47d3fabb3ca5efaefc3e784c4c402b46655
--- /dev/null
+++ b/daily/us/nyse etfs/1/ezm.us.txt	
@@ -0,0 +1,4757 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EZM.US,D,20070223,000000,14.1448,14.1556,14.1001,14.1477,21600.587015089,0
+EZM.US,D,20070226,000000,14.1894,14.1894,14.0605,14.0733,10622.809692668,0
+EZM.US,D,20070227,000000,13.8136,13.8978,13.7223,13.7283,17347.02604265,0
+EZM.US,D,20070228,000000,13.6647,13.7193,13.6629,13.6876,30095.607790772,0
+EZM.US,D,20070301,000000,13.4248,13.7352,13.4248,13.7352,2833.6904534268,0
+EZM.US,D,20070302,000000,13.6261,13.6261,13.5329,13.5329,1421.8873805451,0
+EZM.US,D,20070305,000000,13.3356,13.3505,13.2612,13.2612,4955.4287858146,0
+EZM.US,D,20070307,000000,13.4288,13.4664,13.4288,13.4436,12385.546672237,0
+EZM.US,D,20070309,000000,13.6023,13.6023,13.5904,13.5904,2125.7720554532,0
+EZM.US,D,20070312,000000,13.5706,13.5706,13.5706,13.5706,711.95212103889,0
+EZM.US,D,20070313,000000,13.5081,13.5081,13.5081,13.5081,332.78215289353,0
+EZM.US,D,20070314,000000,13.2225,13.2225,13.1739,13.1739,13809.450914315,0
+EZM.US,D,20070316,000000,13.4486,13.5032,13.4248,13.4248,3190.6749447125,0
+EZM.US,D,20070319,000000,13.5478,13.5825,13.5448,13.5448,1768.7875641674,0
+EZM.US,D,20070321,000000,13.6647,13.9196,13.6647,13.9196,2476.705962141,0
+EZM.US,D,20070322,000000,13.9405,13.9405,13.9137,13.9137,711.95212103889,0
+EZM.US,D,20070323,000000,13.9791,13.9821,13.9791,13.9821,1421.8873805451,0
+EZM.US,D,20070326,000000,13.9544,13.9791,13.8304,13.9425,31502.368709822,0
+EZM.US,D,20070327,000000,13.8264,13.8264,13.8264,13.8264,1421.8873805451,0
+EZM.US,D,20070328,000000,13.7719,13.7937,13.7283,13.7937,2476.705962141,0
+EZM.US,D,20070329,000000,13.7124,13.7124,13.7124,13.7124,1768.7875641674,0
+EZM.US,D,20070330,000000,13.8106,13.8304,13.7491,13.7719,12028.562180952,0
+EZM.US,D,20070402,000000,13.8234,13.8234,13.8234,13.8234,332.78215289353,0
+EZM.US,D,20070403,000000,13.8384,13.9692,13.8384,13.9692,4240.4513724767,0
+EZM.US,D,20070404,000000,13.9633,13.9633,13.9088,13.9633,16638.099213911,0
+EZM.US,D,20070405,000000,13.9514,13.996,13.9484,13.996,1768.7875641674,0
+EZM.US,D,20070409,000000,14.0188,14.0297,13.9931,13.996,9555.8899418761,0
+EZM.US,D,20070410,000000,14.0357,14.0555,14.0297,14.0465,2833.6904534268,0
+EZM.US,D,20070411,000000,14.0437,14.0437,13.9673,13.9673,24778.152359839,0
+EZM.US,D,20070412,000000,13.9405,14.0793,13.9256,14.0555,14514.34401999,0
+EZM.US,D,20070413,000000,14.0347,14.1368,14.0347,14.1319,14514.34401999,0
+EZM.US,D,20070416,000000,14.226,14.3104,14.226,14.2945,20888.634894051,0
+EZM.US,D,20070417,000000,14.2915,14.3322,14.2826,14.2974,88141.891132301,0
+EZM.US,D,20070418,000000,14.2628,14.2945,14.238,14.2945,15567.145740053,0
+EZM.US,D,20070419,000000,14.1834,14.2806,14.1834,14.2756,20177.691203778,0
+EZM.US,D,20070420,000000,14.3431,14.3837,14.2915,14.3649,30436.457389795,0
+EZM.US,D,20070423,000000,14.4045,14.4243,14.3689,14.3937,14514.34401999,0
+EZM.US,D,20070424,000000,14.3837,14.3837,14.2716,14.3619,67967.225220822,0
+EZM.US,D,20070425,000000,14.4462,14.5315,14.4373,14.5285,4597.4358637625,0
+EZM.US,D,20070426,000000,14.4918,14.4918,14.4571,14.4571,1421.8873805451,0
+EZM.US,D,20070427,000000,14.5146,14.5146,14.4651,14.5087,5658.3050299564,0
+EZM.US,D,20070430,000000,14.4829,14.4968,14.3104,14.3104,10622.809692668,0
+EZM.US,D,20070501,000000,14.2122,14.35,14.2122,14.35,3897.5849119197,0
+EZM.US,D,20070502,000000,14.4075,14.5226,14.4075,14.5226,1421.8873805451,0
+EZM.US,D,20070503,000000,14.4739,14.5434,14.4739,14.5434,2125.7720554532,0
+EZM.US,D,20070504,000000,14.5553,14.592,14.5553,14.5692,8497.0376372149,0
+EZM.US,D,20070507,000000,14.6118,14.6118,14.6,14.6,5315.4385693994,0
+EZM.US,D,20070508,000000,14.4938,14.592,14.4938,14.592,1065.9113200257,0
+EZM.US,D,20070509,000000,14.6514,14.6514,14.6118,14.6118,1421.8873805451,0
+EZM.US,D,20070510,000000,14.592,14.6078,14.4739,14.5285,6370.2571509953,0
+EZM.US,D,20070514,000000,14.584,14.584,14.5315,14.5315,711.95212103889,0
+EZM.US,D,20070515,000000,14.5176,14.5692,14.5176,14.5692,1065.9113200257,0
+EZM.US,D,20070516,000000,14.4651,14.4651,14.4195,14.4195,3190.6749447125,0
+EZM.US,D,20070517,000000,14.4681,14.592,14.4681,14.5523,49201.337089926,0
+EZM.US,D,20070518,000000,14.597,14.6534,14.5612,14.6534,62661.870959086,0
+EZM.US,D,20070521,000000,14.6475,14.8071,14.6475,14.7813,58765.294477933,0
+EZM.US,D,20070522,000000,14.8607,14.8637,14.8607,14.8637,711.95212103889,0
+EZM.US,D,20070523,000000,14.947,14.947,14.8191,14.8191,61943.868253449,0
+EZM.US,D,20070524,000000,14.8577,14.8726,14.5612,14.5612,53450.8643393,0
+EZM.US,D,20070525,000000,14.6416,14.6852,14.6416,14.6674,18759.837546299,0
+EZM.US,D,20070529,000000,14.7497,14.7745,14.7497,14.7745,3190.6749447125,0
+EZM.US,D,20070530,000000,14.6822,14.8607,14.6822,14.8607,42122.153110191,0
+EZM.US,D,20070531,000000,14.9758,15.0104,14.944,14.944,84248.339943447,0
+EZM.US,D,20070601,000000,15.0432,15.0789,15.0312,15.0492,24417.134145489,0
+EZM.US,D,20070604,000000,15.0541,15.0997,15.0541,15.0997,8845.9546823699,0
+EZM.US,D,20070605,000000,15.0878,15.0878,14.9986,15.0054,12742.531163523,0
+EZM.US,D,20070606,000000,14.9033,14.9033,14.8289,14.8289,1421.8873805451,0
+EZM.US,D,20070607,000000,14.7873,14.7873,14.5692,14.5692,193274.83224673,0
+EZM.US,D,20070608,000000,14.4621,14.705,14.4621,14.705,23005.331072607,0
+EZM.US,D,20070611,000000,14.6802,14.7358,14.6802,14.6902,15215.203402599,0
+EZM.US,D,20070612,000000,14.5523,14.6386,14.5176,14.5176,14161.39325177,0
+EZM.US,D,20070613,000000,14.6148,14.6564,14.6148,14.6564,18759.837546299,0
+EZM.US,D,20070614,000000,14.7953,14.8349,14.7794,14.7794,26546.939924007,0
+EZM.US,D,20070615,000000,14.953,14.953,14.9083,14.9083,4240.4513724767,0
+EZM.US,D,20070618,000000,14.9033,14.9033,14.8905,14.8905,1065.9113200257,0
+EZM.US,D,20070619,000000,14.8161,14.8964,14.8161,14.8964,9909.8491408629,0
+EZM.US,D,20070620,000000,14.9252,14.9252,14.8607,14.8607,21947.487198712,0
+EZM.US,D,20070621,000000,14.6902,14.7685,14.6902,14.7685,10974.752030123,0
+EZM.US,D,20070622,000000,14.7397,14.7397,14.6266,14.6266,1768.7875641674,0
+EZM.US,D,20070625,000000,14.6743,14.7199,14.5642,14.5642,7794.1613930731,0
+EZM.US,D,20070626,000000,14.6208,14.6208,14.4968,14.4968,1768.7875641674,0
+EZM.US,D,20070627,000000,14.4215,14.6446,14.3937,14.6446,10264.816770616,0
+EZM.US,D,20070628,000000,14.7358,14.7358,14.714,14.714,4240.4513724767,0
+EZM.US,D,20070629,000000,14.7655,14.7655,14.6475,14.6475,14864.269495911,0
+EZM.US,D,20070702,000000,15.536,15.6094,14.7169,14.7813,82836.536870565,0
+EZM.US,D,20070705,000000,14.8746,14.9143,14.8319,14.8319,5315.4385693994,0
+EZM.US,D,20070706,000000,14.8518,14.8518,14.8518,14.8518,332.78215289353,0
+EZM.US,D,20070709,000000,15.0124,15.0124,14.9351,14.9351,4955.4287858146,0
+EZM.US,D,20070710,000000,14.826,14.8667,14.7358,14.7358,26546.939924007,0
+EZM.US,D,20070711,000000,14.7358,14.7983,14.711,14.7655,12385.546672237,0
+EZM.US,D,20070712,000000,14.8726,14.9033,14.8726,14.9033,7439.19376332,0
+EZM.US,D,20070713,000000,14.9846,14.9986,14.9846,14.9956,4597.4358637625,0
+EZM.US,D,20070716,000000,14.9986,15.0006,14.9986,15.0006,711.95212103889,0
+EZM.US,D,20070717,000000,14.9788,15.0026,14.9788,15.0026,3539.5919898676,0
+EZM.US,D,20070718,000000,14.8439,14.8439,14.7953,14.7953,8845.9546823699,0
+EZM.US,D,20070719,000000,14.9668,14.9668,14.9103,14.938,6370.2571509953,0
+EZM.US,D,20070720,000000,14.9004,14.9004,14.6961,14.714,35048.011284287,0
+EZM.US,D,20070724,000000,14.5751,14.581,14.3242,14.3242,25845.072110632,0
+EZM.US,D,20070725,000000,14.2598,14.3292,14.2598,14.3292,2476.705962141,0
+EZM.US,D,20070726,000000,14.1061,14.1249,13.8264,13.9137,149025.89865033,0
+EZM.US,D,20070727,000000,13.8384,13.887,13.7937,13.7937,16283.131584157,0
+EZM.US,D,20070730,000000,13.7898,13.875,13.7253,13.875,69730.970631158,0
+EZM.US,D,20070731,000000,13.9791,14.0217,13.762,13.7699,11330.728090641,0
+EZM.US,D,20070801,000000,13.7005,13.7521,13.5478,13.7253,30794.450311848,0
+EZM.US,D,20070802,000000,13.8552,13.8552,13.7719,13.8165,5658.3050299564,0
+EZM.US,D,20070803,000000,13.8502,13.8502,13.3623,13.3623,17347.02604265,0
+EZM.US,D,20070806,000000,13.2811,13.4942,13.2285,13.4942,15215.203402599,0
+EZM.US,D,20070807,000000,13.4616,13.5686,13.4456,13.5686,21225.45077001,0
+EZM.US,D,20070808,000000,13.8016,13.8284,13.6381,13.6539,92038.467613454,0
+EZM.US,D,20070809,000000,13.5875,13.5875,13.4694,13.4804,2125.7720554532,0
+EZM.US,D,20070810,000000,13.2612,13.5904,13.2612,13.5904,41411.209419918,0
+EZM.US,D,20070813,000000,13.7223,13.7223,13.5993,13.5993,33983.108395028,0
+EZM.US,D,20070814,000000,13.4912,13.4942,13.3257,13.3257,21600.587015089,0
+EZM.US,D,20070815,000000,13.2354,13.2354,13.0371,13.0371,2833.6904534268,0
+EZM.US,D,20070816,000000,12.9518,12.9518,12.7971,12.9201,13447.424269198,0
+EZM.US,D,20070817,000000,13.3812,13.398,13.2989,13.398,11330.728090641,0
+EZM.US,D,20070820,000000,13.4129,13.5052,13.405,13.4248,22642.295996723,0
+EZM.US,D,20070821,000000,13.4198,13.519,13.4198,13.519,15567.145740053,0
+EZM.US,D,20070822,000000,13.6629,13.6629,13.6629,13.6629,711.95212103889,0
+EZM.US,D,20070823,000000,13.7312,13.7312,13.5855,13.6351,61243.00887084,0
+EZM.US,D,20070824,000000,13.7411,13.759,13.7411,13.759,1768.7875641674,0
+EZM.US,D,20070827,000000,13.7065,13.7153,13.6509,13.6905,363549.37557469,0
+EZM.US,D,20070828,000000,13.5111,13.5111,13.3296,13.3296,19115.813606817,0
+EZM.US,D,20070829,000000,13.407,13.5825,13.407,13.5825,12028.562180952,0
+EZM.US,D,20070830,000000,13.5329,13.6697,13.5329,13.6381,20177.691203778,0
+EZM.US,D,20070831,000000,13.7153,13.7898,13.6667,13.7798,26906.949707591,0
+EZM.US,D,20070904,000000,13.8582,13.9484,13.8582,13.881,3190.6749447125,0
+EZM.US,D,20070905,000000,13.765,13.7699,13.7193,13.7382,24076.284546464,0
+EZM.US,D,20070906,000000,13.7005,13.8106,13.7005,13.8106,2476.705962141,0
+EZM.US,D,20070907,000000,13.5656,13.5656,13.4882,13.4882,6019.3232443076,0
+EZM.US,D,20070910,000000,13.2959,13.4694,13.2831,13.401,23726.359070543,0
+EZM.US,D,20070911,000000,13.5478,13.5587,13.4912,13.5587,6019.3232443076,0
+EZM.US,D,20070912,000000,13.5299,13.5934,13.5299,13.5557,52382.936157741,0
+EZM.US,D,20070913,000000,13.5765,13.6459,13.5765,13.5765,23726.359070543,0
+EZM.US,D,20070914,000000,13.5388,13.6459,13.5388,13.6459,18759.837546299,0
+EZM.US,D,20070917,000000,13.5964,13.5964,13.5627,13.5627,27615.876536332,0
+EZM.US,D,20070918,000000,13.6201,13.9375,13.6201,13.9375,24417.134145489,0
+EZM.US,D,20070919,000000,14.114,14.2152,14.114,14.2152,11688.721012694,0
+EZM.US,D,20070920,000000,13.9673,13.9673,13.9673,13.9673,3190.6749447125,0
+EZM.US,D,20070921,000000,14.0437,14.0437,14.0217,14.0217,2125.7720554532,0
+EZM.US,D,20070925,000000,13.7828,13.8076,13.7828,13.8076,1065.9113200257,0
+EZM.US,D,20070926,000000,13.9325,13.9325,13.8612,13.9167,1768.7875641674,0
+EZM.US,D,20070927,000000,13.9762,13.999,13.9514,13.999,11330.728090641,0
+EZM.US,D,20070928,000000,14.0387,14.0387,13.9196,13.9484,18759.837546299,0
+EZM.US,D,20071001,000000,14.0703,14.1556,14.0437,14.1556,21947.487198712,0
+EZM.US,D,20071002,000000,14.1854,14.2022,14.1676,14.2022,15939.256692834,0
+EZM.US,D,20071003,000000,14.24,14.24,14.232,14.232,711.95212103889,0
+EZM.US,D,20071005,000000,14.2915,14.3679,14.242,14.3589,4240.4513724767,0
+EZM.US,D,20071008,000000,14.3807,14.3807,14.3163,14.3252,70439.897459897,0
+EZM.US,D,20071009,000000,14.3292,14.4015,14.2974,14.4015,15215.203402599,0
+EZM.US,D,20071010,000000,14.3589,14.3797,14.3322,14.3797,6019.3232443076,0
+EZM.US,D,20071011,000000,14.4433,14.4859,14.2092,14.2915,30794.450311848,0
+EZM.US,D,20071012,000000,14.2826,14.3074,14.2826,14.3074,7794.1613930731,0
+EZM.US,D,20071015,000000,14.2598,14.2687,14.1249,14.1249,6370.2571509953,0
+EZM.US,D,20071016,000000,14.0912,14.0912,14.0297,14.0605,1768.7875641674,0
+EZM.US,D,20071017,000000,14.1448,14.1448,13.9544,14.0059,117158.47800309,0
+EZM.US,D,20071018,000000,13.9454,14.0605,13.9296,14.0495,52039.061266418,0
+EZM.US,D,20071019,000000,14.0019,14.0019,13.7104,13.7104,146550.20111895,0
+EZM.US,D,20071022,000000,13.7005,13.8195,13.7005,13.7937,40007.473793167,0
+EZM.US,D,20071023,000000,13.8522,13.869,13.7858,13.8195,22310.522274596,0
+EZM.US,D,20071024,000000,13.8076,13.8612,13.7065,13.7352,44946.76768672,0
+EZM.US,D,20071025,000000,13.8234,13.8919,13.7699,13.875,65481.443381784,0
+EZM.US,D,20071026,000000,13.9425,13.9425,13.9425,13.9425,1768.7875641674,0
+EZM.US,D,20071029,000000,14.0267,14.0605,13.9603,13.9762,42481.154463009,0
+EZM.US,D,20071030,000000,13.9325,13.9692,13.877,13.877,62661.870959086,0
+EZM.US,D,20071031,000000,14.0387,14.0387,14.0169,14.0169,1065.9113200257,0
+EZM.US,D,20071101,000000,13.887,13.887,13.7124,13.7124,8130.977269032,0
+EZM.US,D,20071102,000000,13.7332,13.7521,13.6142,13.6975,9555.8899418761,0
+EZM.US,D,20071105,000000,13.5855,13.6667,13.5111,13.6311,95581.08489562,0
+EZM.US,D,20071106,000000,13.5875,13.7283,13.5875,13.7283,5315.4385693994,0
+EZM.US,D,20071107,000000,13.6261,13.6459,13.4576,13.4576,35406.004206339,0
+EZM.US,D,20071108,000000,13.4942,13.4942,13.2771,13.4576,50618.182316639,0
+EZM.US,D,20071109,000000,13.3296,13.4824,13.3009,13.4328,15215.203402599,0
+EZM.US,D,20071112,000000,13.4972,13.4972,13.2681,13.2711,21225.45077001,0
+EZM.US,D,20071113,000000,13.3257,13.5388,13.3257,13.5388,4597.4358637625,0
+EZM.US,D,20071115,000000,13.3693,13.398,13.2612,13.2612,39291.487949063,0
+EZM.US,D,20071116,000000,13.2225,13.2225,13.0926,13.1918,67967.225220822,0
+EZM.US,D,20071119,000000,12.9657,12.9746,12.931,12.931,67967.225220822,0
+EZM.US,D,20071120,000000,13.0172,13.0172,12.6315,12.7148,65134.543198162,0
+EZM.US,D,20071121,000000,12.7822,12.8239,12.6791,12.8239,8497.0376372149,0
+EZM.US,D,20071123,000000,12.8715,12.8715,12.8715,12.8715,332.78215289353,0
+EZM.US,D,20071126,000000,12.9161,12.9369,12.7287,12.7287,3897.5849119197,0
+EZM.US,D,20071127,000000,12.8407,12.8407,12.7941,12.8159,1768.7875641674,0
+EZM.US,D,20071128,000000,12.9627,13.1858,12.9627,13.1858,12385.546672237,0
+EZM.US,D,20071129,000000,13.2166,13.2166,13.1283,13.168,2476.705962141,0
+EZM.US,D,20071130,000000,13.3385,13.3673,13.2831,13.2831,180527.25892938,0
+EZM.US,D,20071203,000000,13.2811,13.2811,13.2463,13.2711,2833.6904534268,0
+EZM.US,D,20071204,000000,13.1055,13.162,13.0906,13.1194,267256.33855803,0
+EZM.US,D,20071205,000000,13.2553,13.3068,13.1947,13.2711,375578.94618641,0
+EZM.US,D,20071206,000000,13.3812,13.5686,13.3782,13.5656,21225.45077001,0
+EZM.US,D,20071207,000000,13.5875,13.6459,13.5875,13.6142,2125.7720554532,0
+EZM.US,D,20071210,000000,13.6459,13.7461,13.6459,13.7312,27959.751427655,0
+EZM.US,D,20071211,000000,13.7352,13.7352,13.3257,13.3326,75397.343107244,0
+EZM.US,D,20071212,000000,13.5448,13.5448,13.2583,13.401,42122.153110191,0
+EZM.US,D,20071213,000000,13.2255,13.3643,13.2087,13.3623,71863.801701976,0
+EZM.US,D,20071214,000000,13.1918,13.2493,13.1244,13.1244,8500.0629295139,0
+EZM.US,D,20071217,000000,13.054,13.054,12.8715,12.8963,526370.60710859,0
+EZM.US,D,20071218,000000,12.9548,12.9776,12.8269,12.9627,23005.331072607,0
+EZM.US,D,20071219,000000,12.9776,13.0262,12.9548,12.9687,54865.69270448,0
+EZM.US,D,20071220,000000,12.9329,13.049,12.8755,13.049,13101.532516341,0
+EZM.US,D,20071221,000000,13.2305,13.285,13.2067,13.285,44946.76768672,0
+EZM.US,D,20071224,000000,13.3733,13.4288,13.3733,13.4288,3897.5849119197,0
+EZM.US,D,20071226,000000,13.3623,13.4248,13.3326,13.407,100535.50525067,0
+EZM.US,D,20071227,000000,13.3643,13.3643,13.2523,13.2523,19467.755944272,0
+EZM.US,D,20071228,000000,13.1739,13.1739,13.1402,13.1402,72920.637145104,0
+EZM.US,D,20071231,000000,13.043,13.164,13.043,13.046,63012.804865773,0
+EZM.US,D,20080102,000000,12.9707,12.9707,12.9707,12.9707,1065.9113200257,0
+EZM.US,D,20080103,000000,12.9071,12.9071,12.8814,12.8814,1065.9113200257,0
+EZM.US,D,20080104,000000,12.6137,12.6137,12.3687,12.3687,9555.8899418761,0
+EZM.US,D,20080107,000000,12.4074,12.4292,12.2696,12.3499,385841.74609549,0
+EZM.US,D,20080108,000000,12.4104,12.4104,11.974,12.0187,35406.004206339,0
+EZM.US,D,20080109,000000,11.9939,12.0405,11.7827,12.0405,19467.755944272,0
+EZM.US,D,20080110,000000,11.9552,12.3142,11.9552,12.3142,52039.061266418,0
+EZM.US,D,20080111,000000,12.1684,12.2041,12.0999,12.0999,38229.610352103,0
+EZM.US,D,20080114,000000,12.1237,12.2011,12.1159,12.2011,7439.19376332,0
+EZM.US,D,20080115,000000,12.0613,12.0613,11.9404,11.9404,8845.9546823699,0
+EZM.US,D,20080116,000000,11.9274,11.9374,11.8759,11.8759,2833.6904534268,0
+EZM.US,D,20080117,000000,11.9889,11.9889,11.5992,11.5992,77872.032207853,0
+EZM.US,D,20080118,000000,11.511,11.5714,11.4792,11.5714,14164.418544068,0
+EZM.US,D,20080122,000000,11.3671,11.6161,11.272,11.6161,32566.263168315,0
+EZM.US,D,20080123,000000,11.265,11.4197,11.265,11.3791,10264.816770616,0
+EZM.US,D,20080124,000000,12.0435,12.0544,11.9909,12.0187,28318.752780473,0
+EZM.US,D,20080125,000000,12.1773,12.1773,11.9214,11.9244,224779.21781809,0
+EZM.US,D,20080128,000000,11.9244,12.1773,11.9244,12.1773,7794.1613930731,0
+EZM.US,D,20080129,000000,12.3222,12.4203,12.2854,12.3955,19823.732004792,0
+EZM.US,D,20080130,000000,12.5035,12.5264,12.4183,12.5264,9555.8899418761,0
+EZM.US,D,20080131,000000,12.4044,12.4788,12.4044,12.4788,1065.9113200257,0
+EZM.US,D,20080201,000000,12.7336,12.7476,12.7108,12.7396,46375.71408263,0
+EZM.US,D,20080204,000000,12.8269,12.8269,12.7446,12.7446,43897.999689722,0
+EZM.US,D,20080205,000000,12.5205,12.6464,12.5205,12.5661,19115.813606817,0
+EZM.US,D,20080206,000000,12.4183,12.5333,12.2984,12.2984,79298.96174223,0
+EZM.US,D,20080207,000000,12.2666,12.4709,12.1873,12.4709,38229.610352103,0
+EZM.US,D,20080208,000000,12.4153,12.4639,12.3032,12.4044,74332.440217985,0
+EZM.US,D,20080211,000000,12.333,12.4153,12.2666,12.4153,33983.108395028,0
+EZM.US,D,20080212,000000,12.5175,12.5681,12.4877,12.4877,35750.887528429,0
+EZM.US,D,20080213,000000,12.5948,12.6464,12.5145,12.6246,22642.295996723,0
+EZM.US,D,20080214,000000,12.6345,12.6345,12.4292,12.4322,48133.408908367,0
+EZM.US,D,20080215,000000,12.3866,12.4292,12.3112,12.4292,119283.24162777,0
+EZM.US,D,20080219,000000,12.5601,12.5631,12.3687,12.4689,54516.775659325,0
+EZM.US,D,20080220,000000,12.333,12.5661,12.3192,12.5661,98409.733195215,0
+EZM.US,D,20080221,000000,12.6374,12.6374,12.3776,12.3776,32917.197075002,0
+EZM.US,D,20080222,000000,12.4451,12.4451,12.4451,12.4451,24778.152359839,0
+EZM.US,D,20080225,000000,12.3925,12.5928,12.3727,12.5899,93100.345210414,0
+EZM.US,D,20080226,000000,12.695,12.8467,12.6632,12.7912,23726.359070543,0
+EZM.US,D,20080227,000000,12.7287,12.8407,12.7168,12.7733,26906.949707591,0
+EZM.US,D,20080228,000000,12.6573,12.6573,12.5293,12.5681,82122.567887993,0
+EZM.US,D,20080229,000000,12.4153,12.4153,12.217,12.217,25845.072110632,0
+EZM.US,D,20080303,000000,12.217,12.217,12.0435,12.1793,7794.1613930731,0
+EZM.US,D,20080304,000000,12.0921,12.0951,11.9522,12.0921,151506.63833553,0
+EZM.US,D,20080305,000000,12.2289,12.2289,12.0474,12.1397,86369.069845068,0
+EZM.US,D,20080306,000000,12.0306,12.0306,11.866,11.866,88850.817961041,0
+EZM.US,D,20080307,000000,11.8342,11.8461,11.7083,11.7083,64778.567137642,0
+EZM.US,D,20080310,000000,11.6875,11.7083,11.4792,11.4792,125665.59994796,0
+EZM.US,D,20080311,000000,11.7251,11.8938,11.7023,11.8938,54157.774306507,0
+EZM.US,D,20080312,000000,11.981,11.981,11.8759,11.8759,1768.7875641674,0
+EZM.US,D,20080313,000000,11.7599,11.7599,11.7599,11.7599,332.78215289353,0
+EZM.US,D,20080314,000000,12.0078,12.0078,11.5714,11.6369,98763.692394203,0
+EZM.US,D,20080317,000000,11.4554,11.4693,11.3007,11.4247,76813.179903192,0
+EZM.US,D,20080318,000000,11.6676,11.7757,11.6062,11.7757,89549.660482117,0
+EZM.US,D,20080319,000000,11.9582,11.9582,11.6339,11.6339,63369.789357059,0
+EZM.US,D,20080320,000000,11.6161,11.8759,11.6161,11.8759,71494.716041493,0
+EZM.US,D,20080324,000000,12.0335,12.1427,12.0335,12.1427,44596.842210799,0
+EZM.US,D,20080325,000000,12.1823,12.1962,12.0583,12.1962,59473.212875906,0
+EZM.US,D,20080326,000000,12.1427,12.1427,12.0474,12.0474,18759.837546299,0
+EZM.US,D,20080327,000000,12.0673,12.0673,11.8798,11.8798,41066.326097829,0
+EZM.US,D,20080328,000000,11.8996,11.8996,11.7827,11.8065,53092.871417248,0
+EZM.US,D,20080331,000000,11.7569,11.8699,11.7569,11.8699,60169.030104683,0
+EZM.US,D,20080401,000000,12.0375,12.2726,12.0375,12.2726,27959.751427655,0
+EZM.US,D,20080402,000000,12.2884,12.4451,12.2884,12.4411,13809.450914315,0
+EZM.US,D,20080403,000000,12.331,12.3796,12.2914,12.3796,2833.6904534268,0
+EZM.US,D,20080404,000000,12.3925,12.4709,12.3638,12.3658,52382.936157741,0
+EZM.US,D,20080407,000000,12.4351,12.4759,12.336,12.336,36103.838296649,0
+EZM.US,D,20080408,000000,12.2616,12.327,12.2547,12.3032,50618.182316639,0
+EZM.US,D,20080409,000000,12.2666,12.2666,12.0951,12.0951,2476.705962141,0
+EZM.US,D,20080410,000000,12.0971,12.1982,12.0971,12.1823,18759.837546299,0
+EZM.US,D,20080411,000000,12.0534,12.0534,11.9612,11.9909,29726.52213029,0
+EZM.US,D,20080414,000000,11.9968,11.9968,11.9244,11.9492,28801.791117552,0
+EZM.US,D,20080415,000000,12.0216,12.0216,11.9244,11.984,61212.755947849,0
+EZM.US,D,20080416,000000,12.0951,12.223,12.0951,12.223,19277.162529432,0
+EZM.US,D,20080417,000000,12.2726,12.3192,12.2666,12.3192,19098.67028379,0
+EZM.US,D,20080418,000000,12.5423,12.5482,12.5423,12.5482,8497.0376372149,0
+EZM.US,D,20080421,000000,12.4411,12.4907,12.4104,12.4907,22310.522274596,0
+EZM.US,D,20080422,000000,12.3558,12.3558,12.215,12.2696,13459.525438394,0
+EZM.US,D,20080423,000000,12.1843,12.2854,12.1843,12.2418,10792.226061414,0
+EZM.US,D,20080424,000000,12.2527,12.4589,12.1823,12.4589,1768.7875641674,0
+EZM.US,D,20080425,000000,12.4014,12.4014,12.4014,12.4014,3084.7897142464,0
+EZM.US,D,20080428,000000,12.4788,12.6434,12.4788,12.6434,4084.1446036934,0
+EZM.US,D,20080429,000000,12.5978,12.5978,12.5235,12.5443,33512.171227145,0
+EZM.US,D,20080430,000000,12.573,12.6524,12.5235,12.5235,65538.923935465,0
+EZM.US,D,20080501,000000,12.5085,12.7703,12.5085,12.7703,6900.6917340923,0
+EZM.US,D,20080502,000000,12.8785,12.8785,12.7416,12.7416,1065.9113200257,0
+EZM.US,D,20080505,000000,12.7476,12.7476,12.7048,12.7287,32387.770922671,0
+EZM.US,D,20080506,000000,12.6791,12.81,12.6494,12.81,21212.341170047,0
+EZM.US,D,20080507,000000,12.8318,12.8547,12.682,12.682,10358.600831886,0
+EZM.US,D,20080508,000000,12.687,12.7148,12.6553,12.7148,4955.4287858146,0
+EZM.US,D,20080509,000000,12.687,12.687,12.687,12.687,1065.9113200257,0
+EZM.US,D,20080512,000000,12.7495,12.7525,12.7495,12.7525,1768.7875641674,0
+EZM.US,D,20080513,000000,12.8943,12.9201,12.8943,12.9201,7869.7937005489,0
+EZM.US,D,20080514,000000,13.0341,13.0976,13.0341,13.0956,9971.3634176099,0
+EZM.US,D,20080515,000000,13.054,13.054,13.052,13.052,4923.1590012916,0
+EZM.US,D,20080516,000000,13.052,13.1194,13.052,13.1075,13447.424269198,0
+EZM.US,D,20080519,000000,13.1244,13.1769,13.0778,13.0778,1880.7233792316,0
+EZM.US,D,20080520,000000,12.9548,12.9548,12.9548,12.9548,1768.7875641674,0
+EZM.US,D,20080521,000000,12.9607,13.0202,12.7822,12.7822,16549.357306472,0
+EZM.US,D,20080522,000000,12.8269,12.8983,12.8269,12.8983,4651.8911251451,0
+EZM.US,D,20080523,000000,12.7208,12.7208,12.682,12.682,19651.290343746,0
+EZM.US,D,20080527,000000,12.8239,12.8269,12.7584,12.7941,8858.055851566,0
+EZM.US,D,20080528,000000,12.8785,12.8963,12.7822,12.8963,12486.389748872,0
+EZM.US,D,20080529,000000,12.9201,13.057,12.8943,13.0371,14383.248020365,0
+EZM.US,D,20080530,000000,12.9657,13.0618,12.9657,13.0371,9909.8491408629,0
+EZM.US,D,20080602,000000,13.0312,13.0312,12.8655,12.9042,18877.82394596,0
+EZM.US,D,20080603,000000,13.0202,13.0202,12.9349,12.9349,6456.9821969009,0
+EZM.US,D,20080604,000000,12.9459,13.0312,12.9429,12.9707,21734.708307013,0
+EZM.US,D,20080605,000000,13.164,13.1888,13.164,13.1888,4159.7769111692,0
+EZM.US,D,20080606,000000,13.0292,13.0292,12.8576,12.8576,60791.231887518,0
+EZM.US,D,20080609,000000,12.8785,12.8873,12.7287,12.7822,16494.902045089,0
+EZM.US,D,20080610,000000,12.7108,12.7674,12.7108,12.7336,4410.8761719888,0
+EZM.US,D,20080611,000000,12.7306,12.7446,12.5007,12.5007,4981.6479857396,0
+EZM.US,D,20080613,000000,12.6732,12.6732,12.6732,12.6732,332.78215289353,0
+EZM.US,D,20080616,000000,12.8407,12.8407,12.8348,12.8348,1457.1824573671,0
+EZM.US,D,20080618,000000,12.689,12.697,12.5928,12.6464,6552.7831197036,0
+EZM.US,D,20080619,000000,12.6553,12.6553,12.6374,12.6374,14161.39325177,0
+EZM.US,D,20080620,000000,12.6374,12.6434,12.4857,12.4977,59119.253676919,0
+EZM.US,D,20080623,000000,12.4609,12.4877,12.4203,12.4203,9993.5488944694,0
+EZM.US,D,20080624,000000,12.2319,12.4124,12.2289,12.2775,12846.399532457,0
+EZM.US,D,20080625,000000,12.3499,12.3866,12.3499,12.3866,12385.546672237,0
+EZM.US,D,20080626,000000,12.2448,12.2448,12.0752,12.0831,16217.583584344,0
+EZM.US,D,20080627,000000,11.7886,12.0474,11.7886,12.0306,7218.3474254906,0
+EZM.US,D,20080630,000000,11.9909,12.0474,11.9632,11.987,120934.04279227,0
+EZM.US,D,20080701,000000,11.8461,11.9334,11.8461,11.9304,5229.7219542602,0
+EZM.US,D,20080702,000000,11.9462,11.9462,11.624,11.624,19848.94277395,0
+EZM.US,D,20080703,000000,11.627,11.627,11.4941,11.4941,3897.5849119197,0
+EZM.US,D,20080707,000000,11.5824,11.5824,11.2839,11.2859,25739.186880165,0
+EZM.US,D,20080708,000000,11.3513,11.511,11.2353,11.511,19698.686589765,0
+EZM.US,D,20080709,000000,11.624,11.624,11.4574,11.4574,1065.9113200257,0
+EZM.US,D,20080710,000000,11.506,11.506,11.3107,11.3107,1185.9145812206,0
+EZM.US,D,20080711,000000,11.272,11.4693,11.1946,11.3929,6202.8576437822,0
+EZM.US,D,20080714,000000,11.4921,11.4921,11.3433,11.3433,2476.705962141,0
+EZM.US,D,20080715,000000,10.9159,11.2492,10.9159,11.2492,9555.8899418761,0
+EZM.US,D,20080716,000000,11.2353,11.4078,11.2353,11.4078,1976.5243020343,0
+EZM.US,D,20080717,000000,11.6993,11.6993,11.5774,11.5774,25869.274449024,0
+EZM.US,D,20080718,000000,11.6409,11.6815,11.619,11.6815,34656.740146945,0
+EZM.US,D,20080722,000000,11.8253,11.981,11.8193,11.981,2528.1359312245,0
+EZM.US,D,20080723,000000,12.0058,12.0276,12.0058,12.0276,2299.2221472644,0
+EZM.US,D,20080724,000000,11.8798,11.8798,11.6755,11.6755,56207.914054484,0
+EZM.US,D,20080725,000000,11.7717,11.7717,11.7717,11.7717,2902.2637455381,0
+EZM.US,D,20080728,000000,11.6785,11.6785,11.6785,11.6785,332.78215289353,0
+EZM.US,D,20080730,000000,11.9334,11.9334,11.8768,11.8768,6727.2416422811,0
+EZM.US,D,20080731,000000,11.978,11.981,11.9434,11.9492,17347.02604265,0
+EZM.US,D,20080801,000000,11.9552,11.9552,11.8362,11.8996,18189.065732547,0
+EZM.US,D,20080804,000000,12.3776,12.3776,11.6875,11.7173,5658.3050299564,0
+EZM.US,D,20080805,000000,11.8768,12.0951,11.8768,12.0951,2476.705962141,0
+EZM.US,D,20080806,000000,11.9404,12.1029,11.9404,12.1029,6506.3953044517,0
+EZM.US,D,20080807,000000,11.9988,11.9988,11.8382,11.8382,711.95212103889,0
+EZM.US,D,20080808,000000,11.981,11.981,11.981,11.981,711.95212103889,0
+EZM.US,D,20080812,000000,12.339,12.339,12.2984,12.3012,1606.4302107861,0
+EZM.US,D,20080815,000000,12.3727,12.3727,12.3727,12.3727,711.95212103889,0
+EZM.US,D,20080818,000000,12.2854,12.2854,12.1892,12.2101,20527.616679699,0
+EZM.US,D,20080819,000000,11.9632,12.0703,11.9632,12.0187,11731.075104881,0
+EZM.US,D,20080820,000000,12.0504,12.0504,11.978,11.981,9456.0552960081,0
+EZM.US,D,20080821,000000,11.863,12.0781,11.863,12.0703,29897.955360568,0
+EZM.US,D,20080822,000000,12.2071,12.2071,12.1505,12.1505,6484.2098275922,0
+EZM.US,D,20080825,000000,12.0801,12.0801,11.9681,11.9939,7616.6775781965,0
+EZM.US,D,20080826,000000,11.9939,12.0643,11.981,11.987,29738.623299486,0
+EZM.US,D,20080827,000000,12.1823,12.1892,12.1773,12.1892,35750.887528429,0
+EZM.US,D,20080828,000000,12.2646,12.2646,12.2646,12.2646,332.78215289353,0
+EZM.US,D,20080829,000000,12.336,12.336,12.336,12.336,14161.39325177,0
+EZM.US,D,20080902,000000,12.3032,12.3032,12.1714,12.1714,4340.2860183447,0
+EZM.US,D,20080903,000000,12.2319,12.2319,12.2041,12.2259,11688.721012694,0
+EZM.US,D,20080904,000000,12.1476,12.1476,11.9026,11.9681,4224.3164802152,0
+EZM.US,D,20080905,000000,11.8848,11.981,11.7221,11.981,37945.232875994,0
+EZM.US,D,20080908,000000,12.3866,12.3866,12.0613,12.1505,5344.6830616234,0
+EZM.US,D,20080909,000000,12.0544,12.0544,11.7747,11.7747,28493.211303051,0
+EZM.US,D,20080910,000000,11.8065,11.8878,11.6528,11.8878,2424.2675622911,0
+EZM.US,D,20080911,000000,11.8094,11.8442,11.8094,11.8362,2687.4679923069,0
+EZM.US,D,20080912,000000,11.863,12.0127,11.863,12.0107,68230.425650838,0
+EZM.US,D,20080915,000000,11.9274,11.9274,11.6161,11.619,40358.407699855,0
+EZM.US,D,20080916,000000,11.3007,11.5546,11.3007,11.5546,15305.96217157,0
+EZM.US,D,20080917,000000,11.4822,11.4822,11.2581,11.265,7622.7281627946,0
+EZM.US,D,20080918,000000,11.3513,11.7569,10.0572,11.7569,22973.061288083,0
+EZM.US,D,20080919,000000,13.0054,13.0054,11.8759,12.3012,29024.654316914,0
+EZM.US,D,20080922,000000,12.1476,12.1476,11.7221,11.7221,9889.680525536,0
+EZM.US,D,20080923,000000,11.8253,11.8253,11.627,11.6905,1111.2907045111,0
+EZM.US,D,20080924,000000,11.5714,11.5714,11.4644,11.4892,31863.386924172,0
+EZM.US,D,20080925,000000,11.6091,11.63,11.6091,11.624,11923.685381252,0
+EZM.US,D,20080926,000000,11.4197,11.4742,11.3355,11.4356,25972.134387191,0
+EZM.US,D,20080929,000000,11.1698,11.2323,10.7692,10.9041,6972.2903185027,0
+EZM.US,D,20080930,000000,10.9011,10.91,10.8892,10.8961,28468.000533892,0
+EZM.US,D,20081001,000000,11.2859,11.2859,10.9537,10.9825,28468.000533892,0
+EZM.US,D,20081002,000000,10.7632,10.7632,10.6215,10.6215,1811.1416563539,0
+EZM.US,D,20081003,000000,10.6215,10.7146,10.1921,10.1921,34329.000147883,0
+EZM.US,D,20081006,000000,9.88764,9.88764,9.54652,9.71609,50548.600593761,0
+EZM.US,D,20081007,000000,9.69824,9.79443,9.31248,9.31248,12764.716640383,0
+EZM.US,D,20081008,000000,8.87081,9.3581,8.81637,9.23822,13494.820515216,0
+EZM.US,D,20081009,000000,9.12804,9.12804,8.13095,8.13095,12924.048701465,0
+EZM.US,D,20081010,000000,7.56561,8.33622,7.54796,8.33423,14177.528144031,0
+EZM.US,D,20081013,000000,8.61616,9.09076,8.61616,9.09076,49921.356657096,0
+EZM.US,D,20081014,000000,9.78153,9.78153,9.18109,9.18665,63095.496188614,0
+EZM.US,D,20081015,000000,8.80666,8.81915,8.52889,8.62726,15968.501185058,0
+EZM.US,D,20081016,000000,8.47217,8.68706,8.10755,8.68706,15579.246909249,0
+EZM.US,D,20081017,000000,8.75539,8.90473,8.64462,8.90473,3909.6860811158,0
+EZM.US,D,20081020,000000,8.73188,8.91266,8.73188,8.86793,14430.644266383,0
+EZM.US,D,20081021,000000,8.97474,8.97474,8.80477,8.89907,7950.4681618564,0
+EZM.US,D,20081022,000000,8.75826,8.75826,8.24638,8.24638,63081.378157885,0
+EZM.US,D,20081023,000000,8.35893,8.35893,7.86569,7.86569,2597.7176541022,0
+EZM.US,D,20081024,000000,7.11858,7.82473,6.90489,7.82473,7305.0724713962,0
+EZM.US,D,20081027,000000,7.77168,7.77714,7.61886,7.74312,35076.247345745,0
+EZM.US,D,20081028,000000,7.70355,7.95255,7.48906,7.95255,40887.833852185,0
+EZM.US,D,20081029,000000,8.31122,8.36785,8.07641,8.36785,27877.060104815,0
+EZM.US,D,20081030,000000,8.52889,8.56797,8.39066,8.56797,86959.001843379,0
+EZM.US,D,20081031,000000,8.57094,8.94359,8.57094,8.76858,430642.2913211,0
+EZM.US,D,20081103,000000,8.85316,8.92109,8.85316,8.86793,1762.7369795694,0
+EZM.US,D,20081104,000000,8.96888,9.09741,8.78563,9.07013,247890.43412116,0
+EZM.US,D,20081105,000000,8.8475,8.99229,8.68389,8.68389,102319.41927633,0
+EZM.US,D,20081106,000000,8.44093,8.44093,8.00055,8.39066,166337.62961615,0
+EZM.US,D,20081107,000000,8.28565,8.32829,8.2319,8.29695,48862.504352434,0
+EZM.US,D,20081110,000000,8.3139,8.3139,8.1249,8.19828,6727.2416422811,0
+EZM.US,D,20081111,000000,8.19204,8.19204,7.98032,8.07958,60810.392072078,0
+EZM.US,D,20081112,000000,7.88116,8.11896,7.61886,7.63851,95224.100404335,0
+EZM.US,D,20081113,000000,7.62154,8.1722,7.26852,8.1722,5380.9865692118,0
+EZM.US,D,20081114,000000,8.02325,8.02325,7.71495,7.94105,9387.4820038967,0
+EZM.US,D,20081117,000000,7.65626,7.69244,7.63851,7.63851,3081.7644219474,0
+EZM.US,D,20081118,000000,7.66676,7.66954,7.47775,7.58268,85487.701355284,0
+EZM.US,D,20081119,000000,7.56235,7.56235,7.04887,7.04887,102422.2792145,0
+EZM.US,D,20081120,000000,6.91877,7.04004,6.61602,6.61602,52106.626127763,0
+EZM.US,D,20081121,000000,6.55305,6.57338,6.40183,6.57338,11747.209997142,0
+EZM.US,D,20081124,000000,6.39905,7.43244,6.39905,7.28587,189136.23238166,0
+EZM.US,D,20081125,000000,7.39872,7.46358,7.22906,7.43244,93828.432223715,0
+EZM.US,D,20081126,000000,7.49769,7.73746,7.42698,7.73746,38550.2913358,0
+EZM.US,D,20081128,000000,7.8048,7.90961,7.8048,7.90961,951.95864342877,0
+EZM.US,D,20081201,000000,7.55104,7.59923,7.36749,7.39585,31945.069816247,0
+EZM.US,D,20081202,000000,7.14705,7.52565,7.14705,7.52565,35684.33109785,0
+EZM.US,D,20081203,000000,7.38434,7.63851,7.38434,7.50592,17694.934657038,0
+EZM.US,D,20081204,000000,7.68937,7.73241,7.59923,7.61292,35871.89922039,0
+EZM.US,D,20081205,000000,7.34548,7.34548,7.34548,7.34548,332.78215289353,0
+EZM.US,D,20081208,000000,7.71228,8.10755,7.71228,7.995,6521.5217659469,0
+EZM.US,D,20081209,000000,8.16923,8.19204,7.83921,7.86569,33059.385813057,0
+EZM.US,D,20081210,000000,7.99232,8.113,7.99232,7.99787,4708.3632480603,0
+EZM.US,D,20081211,000000,7.98032,8.03357,7.62749,7.62749,65937.254088171,0
+EZM.US,D,20081212,000000,7.8164,7.89276,7.80738,7.89276,8227.786622601,0
+EZM.US,D,20081215,000000,7.67529,7.67529,7.62452,7.62452,4280.7886031304,0
+EZM.US,D,20081216,000000,7.98627,8.15832,7.96088,8.10755,38823.576073479,0
+EZM.US,D,20081217,000000,8.09327,8.31122,8.09327,8.19828,10810.377815208,0
+EZM.US,D,20081218,000000,8.30538,8.30538,7.92954,7.99787,12223.189318856,0
+EZM.US,D,20081219,000000,7.77446,8.21266,7.77446,8.10983,12696.143348271,0
+EZM.US,D,20081222,000000,8.17517,8.17517,7.67837,7.77714,81833.148258053,0
+EZM.US,D,20081223,000000,7.78883,7.90109,7.72666,7.77714,91998.130382801,0
+EZM.US,D,20081224,000000,7.76305,7.79171,7.74312,7.74857,15481.429124913,0
+EZM.US,D,20081226,000000,7.7689,7.84228,7.74054,7.84228,40275.716377015,0
+EZM.US,D,20081229,000000,7.87888,7.89554,7.68937,7.68937,34160.592209904,0
+EZM.US,D,20081230,000000,7.86827,7.99232,7.86827,7.99232,64456.877723179,0
+EZM.US,D,20081231,000000,8.02009,8.36785,8.02009,8.31122,35278.94192978,0
+EZM.US,D,20090102,000000,8.35338,8.60793,8.35338,8.54784,33647.300949835,0
+EZM.US,D,20090105,000000,8.61616,8.77126,8.61616,8.73764,2872.0108225478,0
+EZM.US,D,20090106,000000,8.89005,8.91821,8.89005,8.90195,9909.8491408629,0
+EZM.US,D,20090107,000000,8.78563,8.78563,8.63054,8.63054,17697.959949338,0
+EZM.US,D,20090108,000000,8.64135,8.64135,8.56479,8.56479,4844.5014015168,0
+EZM.US,D,20090109,000000,8.35338,8.48883,8.35338,8.44699,10648.020461827,0
+EZM.US,D,20090112,000000,8.13373,8.15038,8.13373,8.15038,1246.4204272012,0
+EZM.US,D,20090113,000000,8.12222,8.12222,8.12222,8.12222,7081.2008412678,0
+EZM.US,D,20090114,000000,7.7689,7.7689,7.7689,7.7689,1173.8134120245,0
+EZM.US,D,20090115,000000,7.53398,7.53398,7.53398,7.53398,3155.3798678905,0
+EZM.US,D,20090116,000000,7.98627,7.98627,7.97169,7.97169,8361.9079145248,0
+EZM.US,D,20090120,000000,7.94681,7.94681,7.60221,7.60221,1679.0372259628,0
+EZM.US,D,20090121,000000,7.63067,7.78318,7.58525,7.77168,5921.5054599722,0
+EZM.US,D,20090122,000000,7.64743,7.64743,7.56561,7.56561,6326.8946280425,0
+EZM.US,D,20090123,000000,7.37879,7.72418,7.37879,7.72418,3084.7897142464,0
+EZM.US,D,20090126,000000,7.95801,7.95801,7.70108,7.80242,3938.9305733398,0
+EZM.US,D,20090127,000000,7.84228,7.94987,7.84228,7.85092,3314.7119289729,0
+EZM.US,D,20090128,000000,8.16923,8.19828,8.16923,8.18043,7373.6457635076,0
+EZM.US,D,20090129,000000,7.92688,7.92954,7.92688,7.92954,24956.644605483,0
+EZM.US,D,20090202,000000,7.61292,7.61292,7.61292,7.61292,392.27956810783,0
+EZM.US,D,20090204,000000,7.81898,7.94987,7.75473,7.75473,17566.863949713,0
+EZM.US,D,20090205,000000,7.72934,7.96088,7.72934,7.96088,4360.4546336716,0
+EZM.US,D,20090206,000000,8.17775,8.28813,8.17775,8.24638,3400.4285441121,0
+EZM.US,D,20090209,000000,8.2797,8.30538,8.15604,8.25183,2721.7546383626,0
+EZM.US,D,20090210,000000,8.15832,8.20126,7.88116,7.88116,1874.6727946336,0
+EZM.US,D,20090211,000000,7.91844,7.92688,7.85349,7.85349,103895.59656413,0
+EZM.US,D,20090212,000000,7.75759,7.82473,7.75473,7.82473,5759.1481065908,0
+EZM.US,D,20090213,000000,7.95553,7.96644,7.8871,7.8871,7312.1314867606,0
+EZM.US,D,20090217,000000,7.85666,7.85666,7.49462,7.49462,2321.407624124,0
+EZM.US,D,20090218,000000,7.51762,7.51762,7.28587,7.28587,3897.5849119197,0
+EZM.US,D,20090219,000000,7.36451,7.37027,7.36451,7.37027,711.95212103889,0
+EZM.US,D,20090220,000000,7.15884,7.20099,6.94366,7.12136,46625.804912683,0
+EZM.US,D,20090223,000000,7.18651,7.18651,6.80572,6.83339,11738.134120245,0
+EZM.US,D,20090224,000000,6.86779,7.082,6.29681,7.082,89877.400481179,0
+EZM.US,D,20090225,000000,7.05383,7.10778,6.89894,7.10778,23005.331072607,0
+EZM.US,D,20090226,000000,7.05969,7.05969,6.90757,6.90757,15408.822109737,0
+EZM.US,D,20090227,000000,6.76288,6.88178,6.75723,6.88178,5072.4067547105,0
+EZM.US,D,20090302,000000,6.61304,6.62981,6.32022,6.3223,21833.534522115,0
+EZM.US,D,20090303,000000,6.38716,6.39608,6.29117,6.29117,157651.00699486,0
+EZM.US,D,20090304,000000,6.37615,6.56763,6.37615,6.50348,24222.507007584,0
+EZM.US,D,20090305,000000,6.40183,6.40183,6.16384,6.16384,5995.1209059153,0
+EZM.US,D,20090306,000000,5.99526,5.99526,5.94647,5.94647,70802.932535781,0
+EZM.US,D,20090309,000000,6.00348,6.17801,6.00348,6.16989,15013.51724933,0
+EZM.US,D,20090310,000000,6.16989,6.45815,6.16989,6.43267,11050.384337598,0
+EZM.US,D,20090311,000000,6.67086,6.67086,6.51458,6.53976,115614.57049981,0
+EZM.US,D,20090312,000000,6.55921,6.83339,6.46064,6.83339,91528.201645685,0
+EZM.US,D,20090313,000000,6.93831,6.95219,6.83339,6.87266,8968.9832358639,0
+EZM.US,D,20090316,000000,6.9632,7.06255,6.87037,6.87037,67991.427559215,0
+EZM.US,D,20090317,000000,6.8562,6.96032,6.8562,6.96032,1284.7407963223,0
+EZM.US,D,20090318,000000,7.00871,7.00871,6.94673,6.94673,711.95212103889,0
+EZM.US,D,20090319,000000,7.33922,7.4131,7.31036,7.31632,66826.690024087,0
+EZM.US,D,20090320,000000,7.2948,7.33109,7.04004,7.082,6234.1189975389,0
+EZM.US,D,20090323,000000,7.22906,7.61014,7.22906,7.61014,6664.7189347678,0
+EZM.US,D,20090324,000000,7.43809,7.58268,7.42966,7.44929,112776.84632332,0
+EZM.US,D,20090325,000000,7.63325,7.70355,7.33109,7.54796,71533.036410614,0
+EZM.US,D,20090326,000000,7.63325,7.76305,7.63325,7.76305,15315.038048467,0
+EZM.US,D,20090327,000000,7.8871,7.8871,7.63603,7.63603,146576.42031887,0
+EZM.US,D,20090330,000000,7.28875,7.30234,7.17243,7.30234,64540.577476785,0
+EZM.US,D,20090331,000000,7.43244,7.52039,7.31632,7.41866,45013.324117299,0
+EZM.US,D,20090401,000000,7.2714,7.53934,7.2714,7.53716,11337.787106006,0
+EZM.US,D,20090402,000000,7.98627,7.98627,7.88988,7.92688,13715.666853045,0
+EZM.US,D,20090403,000000,7.94681,8.10983,7.94681,8.10983,2884.111991744,0
+EZM.US,D,20090406,000000,7.86827,7.94105,7.86569,7.91537,8669.4792982597,0
+EZM.US,D,20090407,000000,7.84784,7.86261,7.66676,7.66676,9873.5456332745,0
+EZM.US,D,20090408,000000,7.79171,7.85974,7.79171,7.85974,4787.0208478352,0
+EZM.US,D,20090409,000000,8.2319,8.37569,8.20394,8.37569,7794.1613930731,0
+EZM.US,D,20090413,000000,8.161,8.42378,8.161,8.42378,7794.1613930731,0
+EZM.US,D,20090414,000000,8.32829,8.32829,8.24955,8.24955,4955.4287858146,0
+EZM.US,D,20090415,000000,8.21811,8.28813,8.15286,8.28813,1839.3777178115,0
+EZM.US,D,20090416,000000,8.32571,8.55933,8.32571,8.55933,9203.9476044221,0
+EZM.US,D,20090417,000000,8.57402,8.68984,8.57402,8.68389,13032.959224231,0
+EZM.US,D,20090420,000000,8.35605,8.35605,8.15832,8.15832,29459.287977209,0
+EZM.US,D,20090421,000000,8.14245,8.41833,8.14245,8.41277,21160.911200964,0
+EZM.US,D,20090422,000000,8.59653,8.59653,8.50084,8.50084,6323.8693357435,0
+EZM.US,D,20090423,000000,8.52077,8.52889,8.42696,8.42696,10622.809692668,0
+EZM.US,D,20090424,000000,8.7292,8.8475,8.64462,8.8475,7081.2008412678,0
+EZM.US,D,20090427,000000,8.70342,8.72326,8.6111,8.6111,8047.2775154254,0
+EZM.US,D,20090428,000000,8.65047,8.70084,8.65047,8.68706,11613.088705218,0
+EZM.US,D,20090429,000000,8.88122,8.99229,8.88122,8.92109,7748.7820085876,0
+EZM.US,D,20090430,000000,9.04058,9.08302,9.02363,9.04058,10819.453692105,0
+EZM.US,D,20090501,000000,9.085,9.18109,9.04544,9.09929,94444.583421951,0
+EZM.US,D,20090504,000000,9.36098,9.51181,9.3581,9.51181,17831.072810495,0
+EZM.US,D,20090505,000000,9.38498,9.48503,9.33748,9.46916,18097.29853281,0
+EZM.US,D,20090506,000000,9.55743,9.61097,9.41245,9.59511,17717.120133899,0
+EZM.US,D,20090507,000000,9.4662,9.4662,9.32042,9.32042,9707.1545568277,0
+EZM.US,D,20090508,000000,9.46421,9.6546,9.42454,9.6318,17658.63114945,0
+EZM.US,D,20090511,000000,9.45826,9.45826,9.37317,9.37615,13845.754421904,0
+EZM.US,D,20090512,000000,9.23544,9.23822,9.17813,9.17813,2650.1560539521,0
+EZM.US,D,20090513,000000,8.94359,8.94359,8.94359,8.94359,711.95212103889,0
+EZM.US,D,20090514,000000,8.8475,9.07013,8.77998,8.98128,20119.20221933,0
+EZM.US,D,20090515,000000,9.03195,9.03195,8.85316,8.87617,38344.571459466,0
+EZM.US,D,20090518,000000,9.03195,9.29493,9.0264,9.29493,4726.5150018545,0
+EZM.US,D,20090519,000000,9.25973,9.41641,9.25973,9.40659,8072.488284584,0
+EZM.US,D,20090520,000000,9.55445,9.57428,9.36395,9.36395,8497.0376372149,0
+EZM.US,D,20090521,000000,9.15224,9.15224,9.15224,9.15224,1982.5748866324,0
+EZM.US,D,20090522,000000,9.04256,9.13369,9.02918,9.09929,19143.041237509,0
+EZM.US,D,20090526,000000,8.94935,9.34333,8.94935,9.30962,27324.440044858,0
+EZM.US,D,20090527,000000,9.36395,9.45231,9.35513,9.45231,4192.0466956922,0
+EZM.US,D,20090528,000000,9.30962,9.30962,9.16394,9.30476,19589.776066999,0
+EZM.US,D,20090529,000000,9.35513,9.47809,9.34333,9.47809,8252.9973917596,0
+EZM.US,D,20090601,000000,9.73096,9.97297,9.73096,9.93226,27599.74164407,0
+EZM.US,D,20090602,000000,9.90648,9.97984,9.90648,9.97586,4790.0461401342,0
+EZM.US,D,20090603,000000,9.86879,9.88169,9.62188,9.62188,27935.549089262,0
+EZM.US,D,20090604,000000,9.80831,9.80831,9.71609,9.79046,25385.227681179,0
+EZM.US,D,20090605,000000,9.89359,9.97586,9.86087,9.87871,58654.367093635,0
+EZM.US,D,20090608,000000,9.66452,9.66452,9.66452,9.66452,332.78215289353,0
+EZM.US,D,20090609,000000,9.81822,9.96102,9.79443,9.94515,49362.686012541,0
+EZM.US,D,20090610,000000,10.0274,10.0274,9.86087,9.92632,54647.87165895,0
+EZM.US,D,20090611,000000,9.96401,10.0642,9.96401,9.99776,29034.738624577,0
+EZM.US,D,20090612,000000,9.92334,9.93623,9.84202,9.93623,55869.081316992,0
+EZM.US,D,20090615,000000,9.65658,9.65658,9.57428,9.62585,20711.151079174,0
+EZM.US,D,20090616,000000,9.6675,9.71411,9.43942,9.43942,31316.817448814,0
+EZM.US,D,20090617,000000,9.25091,9.45826,9.23544,9.43248,11669.560828133,0
+EZM.US,D,20090618,000000,9.33163,9.43248,9.33163,9.42752,20039.536188788,0
+EZM.US,D,20090619,000000,9.49892,9.53263,9.44835,9.45826,27663.272782349,0
+EZM.US,D,20090622,000000,9.24416,9.24416,9.03473,9.06825,66080.451256993,0
+EZM.US,D,20090623,000000,8.98673,9.0264,8.90761,8.99903,143886.93546503,0
+EZM.US,D,20090624,000000,9.10494,9.18962,9.07301,9.07301,35973.750727791,0
+EZM.US,D,20090625,000000,8.71175,9.33748,8.71175,9.33748,18520.839454674,0
+EZM.US,D,20090626,000000,9.32369,9.40659,9.31546,9.40659,45031.475871093,0
+EZM.US,D,20090629,000000,9.40957,9.45826,9.31546,9.44537,20033.48560419,0
+EZM.US,D,20090630,000000,9.46124,9.46124,9.31546,9.33748,3064.6210989195,0
+EZM.US,D,20090701,000000,9.51776,9.52966,9.47512,9.47512,25916.670695042,0
+EZM.US,D,20090702,000000,9.29989,9.29989,9.12527,9.12527,41771.219203502,0
+EZM.US,D,20090706,000000,9.03195,9.05516,8.93527,9.03195,43705.389413351,0
+EZM.US,D,20090707,000000,9.03195,9.03195,8.83273,8.86238,15299.911586971,0
+EZM.US,D,20090708,000000,8.84473,8.84473,8.60475,8.62726,6472.108658396,0
+EZM.US,D,20090709,000000,8.79119,8.8475,8.7657,8.8475,7439.19376332,0
+EZM.US,D,20090710,000000,8.80219,8.85316,8.72673,8.85316,15797.067954779,0
+EZM.US,D,20090713,000000,8.72087,8.9324,8.72087,8.9324,2833.6904534268,0
+EZM.US,D,20090714,000000,9.10494,9.158,9.10494,9.15006,5072.4067547105,0
+EZM.US,D,20090715,000000,9.4305,9.4662,9.42454,9.4662,9030.4975126109,0
+EZM.US,D,20090716,000000,9.43347,9.43347,9.43347,9.43347,3539.5919898676,0
+EZM.US,D,20090720,000000,9.68336,9.83409,9.68336,9.83409,11621.156151349,0
+EZM.US,D,20090721,000000,9.86384,9.86879,9.78749,9.85789,7672.1412703455,0
+EZM.US,D,20090722,000000,9.88466,9.89359,9.87375,9.88764,6250.2538898004,0
+EZM.US,D,20090723,000000,10.0929,10.1811,10.0929,10.1683,7543.0621322534,0
+EZM.US,D,20090724,000000,10.1108,10.2149,10.1108,10.1981,11579.810489929,0
+EZM.US,D,20090727,000000,10.1851,10.2893,10.1851,10.2645,9707.1545568277,0
+EZM.US,D,20090728,000000,10.1613,10.2179,10.1256,10.2179,7956.5187464545,0
+EZM.US,D,20090729,000000,10.0572,10.1018,10.0572,10.083,4813.2400477601,0
+EZM.US,D,20090730,000000,10.3736,10.4232,10.317,10.3279,15270.667094748,0
+EZM.US,D,20090731,000000,10.3012,10.3438,10.3012,10.3438,1676.0119336638,0
+EZM.US,D,20090803,000000,10.4558,10.6532,10.4023,10.6532,22354.893228315,0
+EZM.US,D,20090804,000000,10.5867,10.7156,10.5867,10.6889,14108.954851919,0
+EZM.US,D,20090805,000000,10.7146,10.7146,10.5312,10.6165,11056.434922196,0
+EZM.US,D,20090806,000000,10.6453,10.67,10.4796,10.4856,11196.606798718,0
+EZM.US,D,20090807,000000,10.6532,10.8238,10.6532,10.8059,10509.865446837,0
+EZM.US,D,20090810,000000,10.7216,10.7554,10.7146,10.7146,6403.5353662847,0
+EZM.US,D,20090811,000000,10.6105,10.6304,10.5739,10.6036,16164.136753729,0
+EZM.US,D,20090812,000000,10.7325,10.7494,10.7097,10.7097,3606.1484204463,0
+EZM.US,D,20090813,000000,10.799,10.8594,10.7602,10.8594,11548.549136172,0
+EZM.US,D,20090814,000000,10.6611,10.6611,10.6036,10.6105,15417.897986634,0
+EZM.US,D,20090817,000000,10.3606,10.3606,10.3041,10.3041,8461.7425603928,0
+EZM.US,D,20090818,000000,10.3824,10.7573,10.3716,10.4648,15740.595831864,0
+EZM.US,D,20090819,000000,10.5273,10.557,10.5243,10.5541,25736.161587866,0
+EZM.US,D,20090820,000000,10.6304,10.673,10.6036,10.673,9060.7504356012,0
+EZM.US,D,20090821,000000,10.7782,10.9329,10.6611,10.9329,25718.009834072,0
+EZM.US,D,20090824,000000,10.9853,11.0251,10.8644,10.8674,25347.915742824,0
+EZM.US,D,20090825,000000,10.9249,11.0221,10.8922,10.8922,15137.55423359,0
+EZM.US,D,20090826,000000,10.9071,10.9219,10.8297,10.8922,27292.170260335,0
+EZM.US,D,20090827,000000,11.0459,11.0459,10.6889,10.9329,32023.727416021,0
+EZM.US,D,20090828,000000,11.0627,11.0627,10.8922,10.8922,4552.056479277,0
+EZM.US,D,20090831,000000,10.787,10.787,10.7276,10.7414,3271.3494060201,0
+EZM.US,D,20090901,000000,10.8118,10.8862,10.5223,10.5223,8500.0629295139,0
+EZM.US,D,20090902,000000,10.4588,10.4588,10.4588,10.4588,332.78215289353,0
+EZM.US,D,20090903,000000,10.5629,10.6185,10.4945,10.6185,18759.837546299,0
+EZM.US,D,20090904,000000,10.6413,10.7454,10.5887,10.7156,3190.6749447125,0
+EZM.US,D,20090908,000000,10.8753,10.9457,10.8733,10.9457,12946.234178325,0
+EZM.US,D,20090909,000000,11.0369,11.1272,11.034,11.1024,4013.5544500493,0
+EZM.US,D,20090910,000000,11.2264,11.2472,11.2264,11.2472,1246.4204272012,0
+EZM.US,D,20090911,000000,11.3305,11.3305,11.2521,11.2918,20575.012925718,0
+EZM.US,D,20090914,000000,11.2422,11.3909,11.2422,11.3909,4749.7089094804,0
+EZM.US,D,20090915,000000,11.4197,11.5258,11.4197,11.5228,17473.079888443,0
+EZM.US,D,20090916,000000,11.5378,11.7201,11.5358,11.6755,10245.656586055,0
+EZM.US,D,20090917,000000,11.7469,11.8193,11.6528,11.7173,14046.432144406,0
+EZM.US,D,20090918,000000,11.7053,11.7113,11.624,11.6785,7927.2742542305,0
+EZM.US,D,20090921,000000,11.5328,11.6369,11.4822,11.624,16929.535705384,0
+EZM.US,D,20090922,000000,11.7023,11.7391,11.6964,11.7391,25052.445528285,0
+EZM.US,D,20090923,000000,11.6696,11.7469,11.6468,11.6468,9666.817326174,0
+EZM.US,D,20090924,000000,11.5228,11.5228,11.3007,11.3701,11676.619843498,0
+EZM.US,D,20090925,000000,11.3007,11.3007,11.1906,11.2472,6403.5353662847,0
+EZM.US,D,20090928,000000,11.266,11.5,11.266,11.4693,3311.6866366738,0
+EZM.US,D,20090929,000000,11.4921,11.5854,11.4921,11.5576,47822.812232334,0
+EZM.US,D,20090930,000000,11.5714,11.5714,11.4604,11.4604,5138.9631852892,0
+EZM.US,D,20091001,000000,11.3791,11.3791,11.1034,11.1272,91228.69770808,0
+EZM.US,D,20091002,000000,11.0072,11.028,10.913,10.9785,10555.244831323,0
+EZM.US,D,20091005,000000,11.1728,11.2472,11.1638,11.2264,7091.2851489313,0
+EZM.US,D,20091006,000000,11.4336,11.4792,11.4059,11.4108,6463.032781499,0
+EZM.US,D,20091007,000000,11.4644,11.4644,11.3741,11.4505,2299.2221472644,0
+EZM.US,D,20091008,000000,11.5358,11.6875,11.5358,11.6696,28526.489518341,0
+EZM.US,D,20091009,000000,11.627,11.7509,11.627,11.7509,5658.3050299564,0
+EZM.US,D,20091012,000000,11.8342,11.8798,11.7936,11.7936,141040.13541164,0
+EZM.US,D,20091013,000000,11.7827,11.7906,11.6855,11.7331,9761.6098182103,0
+EZM.US,D,20091014,000000,11.9632,12.0216,11.8759,12.0187,18411.92893191,0
+EZM.US,D,20091015,000000,11.9186,12.0831,11.9186,12.0831,26106.255679115,0
+EZM.US,D,20091016,000000,11.866,11.9939,11.863,11.9462,17998.472317709,0
+EZM.US,D,20091019,000000,11.9889,12.1397,11.9462,12.1159,3675.730143324,0
+EZM.US,D,20091020,000000,12.1565,12.1565,11.9632,12.0187,8053.3281000235,0
+EZM.US,D,20091021,000000,12.0951,12.0999,11.9304,11.9374,6911.7844725221,0
+EZM.US,D,20091022,000000,11.8025,12.0028,11.8025,12.0028,5113.7524161306,0
+EZM.US,D,20091023,000000,12.0365,12.0365,11.8213,11.8213,6450.9316123028,0
+EZM.US,D,20091026,000000,11.9374,12.0246,11.6755,11.6755,5715.785583638,0
+EZM.US,D,20091027,000000,11.7629,11.7629,11.5466,11.5466,28474.05111849,0
+EZM.US,D,20091028,000000,11.506,11.506,11.0588,11.1064,20319.879941832,0
+EZM.US,D,20091029,000000,11.3403,11.4505,11.2859,11.3761,15672.022539753,0
+EZM.US,D,20091030,000000,11.3553,11.3553,10.9953,11.0013,667825.20756521,0
+EZM.US,D,20091102,000000,11.0865,11.148,10.8535,11.031,212781.91699089,0
+EZM.US,D,20091103,000000,10.9805,11.154,10.9805,11.154,9286.6389272623,0
+EZM.US,D,20091104,000000,11.3335,11.3613,11.1638,11.2105,32011.626246825,0
+EZM.US,D,20091105,000000,11.266,11.4693,11.2521,11.4306,14520.394604588,0
+EZM.US,D,20091106,000000,11.3355,11.4673,11.3355,11.4554,12590.258117805,0
+EZM.US,D,20091109,000000,11.5824,11.7687,11.5824,11.7687,17476.105180742,0
+EZM.US,D,20091110,000000,11.7717,11.7995,11.7391,11.7391,37663.880692184,0
+EZM.US,D,20091111,000000,11.8798,11.8798,11.7747,11.7936,56552.797376574,0
+EZM.US,D,20091112,000000,11.8094,11.8094,11.5576,11.5714,20110.126342432,0
+EZM.US,D,20091113,000000,11.6587,11.7201,11.627,11.6993,13151.954054659,0
+EZM.US,D,20091116,000000,11.9244,11.981,11.8996,11.9612,16952.729613009,0
+EZM.US,D,20091117,000000,11.9156,11.978,11.8313,11.9632,75705.922921747,0
+EZM.US,D,20091118,000000,11.9156,11.9156,11.8491,11.8977,4296.923495392,0
+EZM.US,D,20091119,000000,11.6676,11.6676,11.5576,11.63,33004.930551674,0
+EZM.US,D,20091120,000000,11.5258,11.5606,11.4892,11.5358,49232.598443682,0
+EZM.US,D,20091123,000000,11.7391,11.866,11.6755,11.6993,6897.6664417932,0
+EZM.US,D,20091124,000000,11.7221,11.7221,11.5962,11.6339,6521.5217659469,0
+EZM.US,D,20091125,000000,11.7143,11.7658,11.7143,11.7658,4028.6809115444,0
+EZM.US,D,20091127,000000,11.4059,11.5804,11.4059,11.5804,1648.7843029725,0
+EZM.US,D,20091130,000000,11.508,11.508,11.3999,11.4078,8808.6427440152,0
+EZM.US,D,20091201,000000,11.6319,11.7221,11.6319,11.7221,2843.7747610902,0
+EZM.US,D,20091202,000000,11.8461,11.8461,11.7439,11.7886,23879.640547027,0
+EZM.US,D,20091203,000000,11.854,11.854,11.7469,11.7469,23440.973163667,0
+EZM.US,D,20091204,000000,11.866,11.9334,11.63,11.8065,11939.820273513,0
+EZM.US,D,20091207,000000,11.854,11.9244,11.7965,11.8313,27381.92059854,0
+EZM.US,D,20091208,000000,11.7311,11.7311,11.6528,11.6934,4878.7880475725,0
+EZM.US,D,20091209,000000,11.7083,11.7391,11.6319,11.7281,891328.76046387,0
+EZM.US,D,20091210,000000,11.8382,11.8442,11.8114,11.8144,113763.0916128,0
+EZM.US,D,20091211,000000,11.8878,11.9066,11.8094,11.8828,21085.278893488,0
+EZM.US,D,20091214,000000,11.9968,12.0673,11.9434,12.0643,52382.936157741,0
+EZM.US,D,20091215,000000,12.0752,12.1357,12.0752,12.0801,8978.059112761,0
+EZM.US,D,20091216,000000,12.1773,12.22,12.1476,12.1823,14174.502851732,0
+EZM.US,D,20091217,000000,12.0544,12.1099,12.0306,12.0534,84816.086464898,0
+EZM.US,D,20091218,000000,12.0722,12.1129,12.0187,12.0335,66033.055010974,0
+EZM.US,D,20091221,000000,12.1843,12.2348,12.1535,12.2348,114753.37062535,0
+EZM.US,D,20091222,000000,12.2348,12.2824,12.2041,12.2616,16702.638782957,0
+EZM.US,D,20091223,000000,12.2616,12.3955,12.2616,12.3826,48057.776600891,0
+EZM.US,D,20091224,000000,12.456,12.456,12.4351,12.4501,48826.200844846,0
+EZM.US,D,20091228,000000,12.5007,12.5007,12.3975,12.3975,12932.116147596,0
+EZM.US,D,20091229,000000,12.4589,12.4589,12.4501,12.4501,5245.8568465217,0
+EZM.US,D,20091230,000000,12.4381,12.4381,12.3687,12.4351,13385.909992451,0
+EZM.US,D,20091231,000000,12.4292,12.4292,12.331,12.331,41485.833296628,0
+EZM.US,D,20100104,000000,12.4183,12.5007,12.4044,12.4589,426813.27970128,0
+EZM.US,D,20100105,000000,12.4471,12.5085,12.4471,12.4877,14582.917312101,0
+EZM.US,D,20100106,000000,12.5235,12.5521,12.4937,12.5423,52898.244279343,0
+EZM.US,D,20100107,000000,12.5383,12.5978,12.4788,12.5948,31654.641755539,0
+EZM.US,D,20100108,000000,12.5443,12.6404,12.5443,12.6404,29501.642069395,0
+EZM.US,D,20100111,000000,12.7078,12.7168,12.576,12.6246,12723.370978962,0
+EZM.US,D,20100112,000000,12.5551,12.5551,12.4589,12.4977,5566.5378302191,0
+EZM.US,D,20100113,000000,12.5789,12.6573,12.4857,12.6524,36736.124387147,0
+EZM.US,D,20100114,000000,12.7356,12.7356,12.5948,12.6464,9510.5105573906,0
+EZM.US,D,20100115,000000,12.8685,12.8685,12.5115,12.5571,32234.489446187,0
+EZM.US,D,20100119,000000,12.7763,12.7763,12.6047,12.692,36755.284571708,0
+EZM.US,D,20100120,000000,12.5115,12.573,12.4937,12.5661,44428.434272819,0
+EZM.US,D,20100121,000000,12.6434,12.6434,12.3588,12.4104,11327.702798343,0
+EZM.US,D,20100122,000000,12.3727,12.3727,12.1743,12.1743,27057.205891777,0
+EZM.US,D,20100125,000000,12.1982,12.2527,12.1684,12.1892,26822.241523219,0
+EZM.US,D,20100126,000000,12.1476,12.2319,12.1267,12.1267,23380.467317687,0
+EZM.US,D,20100127,000000,12.1209,12.1505,12.0613,12.1505,12213.105011192,0
+EZM.US,D,20100128,000000,12.2101,12.2101,12.0078,12.0435,24892.105036436,0
+EZM.US,D,20100129,000000,12.0583,12.1714,11.9552,11.9582,16270.021984195,0
+EZM.US,D,20100201,000000,11.9632,12.0722,11.9632,12.0722,54744.681012519,0
+EZM.US,D,20100202,000000,12.0891,12.1843,12.0435,12.1793,55626.049502303,0
+EZM.US,D,20100203,000000,12.1595,12.1773,12.0871,12.0871,3143.2786986944,0
+EZM.US,D,20100204,000000,11.8461,11.8461,11.7469,11.7658,16644.149798508,0
+EZM.US,D,20100205,000000,11.7083,11.7331,11.5516,11.7281,23800.982947252,0
+EZM.US,D,20100208,000000,11.7886,11.7886,11.6755,11.6815,57460.385066283,0
+EZM.US,D,20100209,000000,11.8025,11.8213,11.7053,11.7827,16666.335275368,0
+EZM.US,D,20100210,000000,11.7787,11.8213,11.6875,11.7965,20230.129603628,0
+EZM.US,D,20100211,000000,11.7857,11.9374,11.7857,11.9026,9657.7414492769,0
+EZM.US,D,20100212,000000,11.8283,12.0216,11.8144,12.0157,25098.833343537,0
+EZM.US,D,20100216,000000,12.1714,12.1873,12.0613,12.1843,22981.128734215,0
+EZM.US,D,20100217,000000,12.2646,12.2884,12.2378,12.2854,26503.577401054,0
+EZM.US,D,20100218,000000,12.3222,12.3866,12.2884,12.3866,22973.061288083,0
+EZM.US,D,20100219,000000,12.3142,12.4669,12.3142,12.4501,106067.75643484,0
+EZM.US,D,20100222,000000,12.4124,12.4977,12.4124,12.4689,20273.492126581,0
+EZM.US,D,20100223,000000,12.3896,12.4471,12.3032,12.3222,11337.787106006,0
+EZM.US,D,20100224,000000,12.2914,12.4203,12.2914,12.3747,84328.005973988,0
+EZM.US,D,20100225,000000,12.2775,12.4104,12.212,12.4104,17720.145426197,0
+EZM.US,D,20100226,000000,12.4183,12.4203,12.3638,12.3975,4772.9028171063,0
+EZM.US,D,20100301,000000,12.5551,12.6553,12.5551,12.6166,13883.066360258,0
+EZM.US,D,20100302,000000,12.7228,12.7644,12.7108,12.7525,19717.846774325,0
+EZM.US,D,20100303,000000,12.8437,12.8576,12.7495,12.7912,108289.32941309,0
+EZM.US,D,20100304,000000,12.81,12.8517,12.7674,12.7674,9209.9981890201,0
+EZM.US,D,20100305,000000,12.9013,13.0312,12.9013,13.0262,34514.551408891,0
+EZM.US,D,20100308,000000,13.049,13.0718,13.0312,13.052,15223.270848729,0
+EZM.US,D,20100309,000000,13.046,13.1472,13.046,13.0876,14934.859649555,0
+EZM.US,D,20100310,000000,13.0808,13.162,13.054,13.162,43874.805782097,0
+EZM.US,D,20100311,000000,13.1244,13.2225,13.1075,13.2195,28909.693209551,0
+EZM.US,D,20100312,000000,13.2879,13.2879,13.1947,13.2493,15610.508263006,0
+EZM.US,D,20100315,000000,13.2255,13.2612,13.162,13.2612,43071.08646132,0
+EZM.US,D,20100316,000000,13.2959,13.3623,13.2771,13.3415,41421.293727581,0
+EZM.US,D,20100317,000000,13.3921,13.4972,13.3891,13.4616,25894.485218183,0
+EZM.US,D,20100318,000000,13.4804,13.4804,13.4129,13.4129,23121.300610737,0
+EZM.US,D,20100319,000000,13.5032,13.5032,13.3127,13.3534,42076.773725705,0
+EZM.US,D,20100322,000000,13.2612,13.5032,13.2195,13.4972,18402.853055013,0
+EZM.US,D,20100323,000000,13.527,13.5587,13.4616,13.5587,15033.685864657,0
+EZM.US,D,20100324,000000,13.5428,13.5428,13.4804,13.4804,10084.30766344,0
+EZM.US,D,20100325,000000,13.5656,13.5656,13.3891,13.3891,40929.179513605,0
+EZM.US,D,20100326,000000,13.4516,13.4754,13.3098,13.3465,47947.85764736,0
+EZM.US,D,20100329,000000,13.514,13.514,13.3891,13.3891,4955.4287858146,0
+EZM.US,D,20100330,000000,13.4546,13.4694,13.3921,13.4436,31604.220217222,0
+EZM.US,D,20100331,000000,13.4228,13.4784,13.3505,13.3505,42168.540925442,0
+EZM.US,D,20100401,000000,13.4416,13.5002,13.4159,13.4516,30423.347789834,0
+EZM.US,D,20100405,000000,13.5299,13.6647,13.4942,13.6647,55293.26734941,0
+EZM.US,D,20100406,000000,13.7104,13.7312,13.5706,13.7153,86855.133474446,0
+EZM.US,D,20100407,000000,13.7332,13.7332,13.5686,13.6459,23383.492609986,0
+EZM.US,D,20100408,000000,13.6281,13.6429,13.5557,13.6429,54200.128398693,0
+EZM.US,D,20100409,000000,13.6569,13.7035,13.6142,13.7035,22035.220675383,0
+EZM.US,D,20100412,000000,13.7719,13.7719,13.7223,13.7332,44090.609966094,0
+EZM.US,D,20100413,000000,13.6777,13.7699,13.6599,13.7699,19666.416805241,0
+EZM.US,D,20100414,000000,13.8502,13.9167,13.8354,13.9167,23312.902456342,0
+EZM.US,D,20100415,000000,13.9484,14.0019,13.9355,13.9871,36173.420019527,0
+EZM.US,D,20100416,000000,13.9544,13.999,13.7699,13.8442,132171.99525242,0
+EZM.US,D,20100419,000000,13.884,13.884,13.6727,13.7898,710848.89778052,0
+EZM.US,D,20100420,000000,13.875,13.9791,13.8304,13.9791,76640.738242147,0
+EZM.US,D,20100421,000000,14.0347,14.0357,13.9673,14.0357,23674.929101459,0
+EZM.US,D,20100422,000000,13.9692,14.1537,13.9573,14.1537,35409.029498639,0
+EZM.US,D,20100423,000000,14.2192,14.2836,14.1487,14.2836,49884.04471874,0
+EZM.US,D,20100426,000000,14.3074,14.3074,14.1954,14.1973,66243.81704114,0
+EZM.US,D,20100427,000000,14.1586,14.2152,13.9048,13.9226,20782.749663585,0
+EZM.US,D,20100428,000000,14.0763,14.0763,13.8919,13.9008,48155.594385227,0
+EZM.US,D,20100429,000000,14.0267,14.1477,14.0267,14.1477,51405.766745154,0
+EZM.US,D,20100430,000000,14.1477,14.1477,13.8414,13.8414,11479.975844061,0
+EZM.US,D,20100503,000000,13.9355,14.0417,13.9296,14.0387,155896.33746143,0
+EZM.US,D,20100504,000000,13.8612,13.8612,13.5904,13.6647,69264.06718634,0
+EZM.US,D,20100505,000000,13.527,13.5964,13.4288,13.5299,60032.891951227,0
+EZM.US,D,20100506,000000,13.5359,13.5508,11.863,13.1372,72260.114993148,0
+EZM.US,D,20100507,000000,13.0371,13.0986,12.687,12.8348,117791.77252434,0
+EZM.US,D,20100510,000000,14.116,14.116,13.164,13.2929,150878.3859681,0
+EZM.US,D,20100511,000000,13.2989,13.527,13.2811,13.4694,29399.790561994,0
+EZM.US,D,20100512,000000,13.5111,13.7352,13.5111,13.7352,11150.218983466,0
+EZM.US,D,20100513,000000,13.7124,13.7719,13.6201,13.6261,36903.52389436,0
+EZM.US,D,20100514,000000,13.5795,13.5795,13.3029,13.3782,48807.040660285,0
+EZM.US,D,20100517,000000,13.4972,13.4972,13.1026,13.3951,22109.844552093,0
+EZM.US,D,20100518,000000,13.5627,13.5627,13.2116,13.2354,27756.048412854,0
+EZM.US,D,20100519,000000,13.1472,13.2741,13.0202,13.1472,14944.943957219,0
+EZM.US,D,20100520,000000,12.8715,12.8715,12.6434,12.6573,39118.037857251,0
+EZM.US,D,20100521,000000,12.3727,12.7852,12.3072,12.703,163235.69657887,0
+EZM.US,D,20100524,000000,12.7048,12.7941,12.6573,12.7168,34249.334117343,0
+EZM.US,D,20100525,000000,12.2914,12.5948,12.1793,12.5948,50324.728963633,0
+EZM.US,D,20100526,000000,12.6494,12.8299,12.6494,12.6553,12946.234178325,0
+EZM.US,D,20100527,000000,12.9251,13.0956,12.8814,13.0956,42775.616246782,0
+EZM.US,D,20100528,000000,13.0371,13.0976,12.9349,12.9855,31179.670864592,0
+EZM.US,D,20100601,000000,12.8983,12.9498,12.8269,12.8318,14799.729926865,0
+EZM.US,D,20100602,000000,12.7208,12.8437,12.6107,12.8437,24506.884483692,0
+EZM.US,D,20100603,000000,12.9776,13.052,12.9399,13.052,14784.60346537,0
+EZM.US,D,20100604,000000,12.8041,12.8377,12.4907,12.4907,22722.970458031,0
+EZM.US,D,20100607,000000,12.6018,12.6018,12.2914,12.2914,11700.82218189,0
+EZM.US,D,20100608,000000,12.327,12.3747,12.1179,12.2666,21115.531816478,0
+EZM.US,D,20100609,000000,12.4104,12.5839,12.4104,12.4977,34284.629194165,0
+EZM.US,D,20100610,000000,12.5293,12.697,12.5293,12.695,24600.668544963,0
+EZM.US,D,20100611,000000,12.7912,12.807,12.7306,12.7306,10400.954924073,0
+EZM.US,D,20100614,000000,12.9518,13.0748,12.9518,12.9895,15665.971955155,0
+EZM.US,D,20100615,000000,13.0262,13.164,13.0054,13.1342,15273.692387047,0
+EZM.US,D,20100616,000000,13.168,13.2433,13.1026,13.164,665188.16111122,0
+EZM.US,D,20100617,000000,13.2037,13.2463,13.046,13.1342,311564.76956965,0
+EZM.US,D,20100618,000000,13.168,13.2305,13.0976,13.1739,742739.51233538,0
+EZM.US,D,20100621,000000,13.3782,13.3782,13.046,13.0589,168172.9736109,0
+EZM.US,D,20100622,000000,13.164,13.164,12.8011,12.8011,354612.66212335,0
+EZM.US,D,20100623,000000,12.7416,12.8348,12.6632,12.7793,34763.633808178,0
+EZM.US,D,20100624,000000,12.683,12.7396,12.5571,12.5661,20371.309910916,0
+EZM.US,D,20100625,000000,12.683,12.7108,12.576,12.7108,23889.72485469,0
+EZM.US,D,20100628,000000,12.8625,12.8625,12.6573,12.687,303218.99654739,0
+EZM.US,D,20100629,000000,12.4233,12.4233,12.223,12.2646,218190.1311908,0
+EZM.US,D,20100630,000000,12.2517,12.3886,12.1169,12.1515,84404.64671223,0
+EZM.US,D,20100701,000000,12.1297,12.1357,11.8461,12.0801,78160.443407027,0
+EZM.US,D,20100702,000000,12.1476,12.1476,11.9244,12.0276,79204.169250193,0
+EZM.US,D,20100706,000000,12.1873,12.2418,11.8342,11.8878,66497.941594258,0
+EZM.US,D,20100707,000000,12.3826,12.3826,11.7469,12.2666,43338.320614401,0
+EZM.US,D,20100708,000000,12.3618,12.4292,12.2646,12.4292,116273.07579023,0
+EZM.US,D,20100709,000000,12.4153,12.5551,12.4124,12.5551,84396.579266099,0
+EZM.US,D,20100712,000000,12.4759,12.5571,12.3658,12.4351,34350.177193977,0
+EZM.US,D,20100713,000000,12.6315,12.7584,12.5571,12.7584,12881.694609279,0
+EZM.US,D,20100714,000000,12.6762,12.7306,12.5978,12.697,18566.21883916,0
+EZM.US,D,20100715,000000,12.7584,12.7584,12.571,12.6632,28456.907795463,0
+EZM.US,D,20100716,000000,12.6791,12.6791,12.2914,12.2914,806602.42433717,0
+EZM.US,D,20100719,000000,12.3112,12.3826,12.2071,12.3687,114296.5514882,0
+EZM.US,D,20100720,000000,12.1982,12.5363,12.1982,12.5145,39291.487949063,0
+EZM.US,D,20100721,000000,12.6166,12.6166,12.3192,12.342,58537.389124739,0
+EZM.US,D,20100722,000000,12.4788,12.6682,12.4788,12.6524,220795.91629103,0
+EZM.US,D,20100723,000000,12.6553,12.8625,12.6553,12.8625,87762.721164156,0
+EZM.US,D,20100726,000000,12.9042,13.1244,12.8983,13.1244,103966.18671777,0
+EZM.US,D,20100727,000000,13.2523,13.2523,13.0341,13.0618,65197.065905674,0
+EZM.US,D,20100728,000000,13.054,13.054,12.8843,12.8843,28873.389701962,0
+EZM.US,D,20100729,000000,12.9349,12.9954,12.81,12.8625,39438.718840949,0
+EZM.US,D,20100730,000000,12.703,12.8715,12.703,12.8685,500296.62121401,0
+EZM.US,D,20100802,000000,12.9954,13.0926,12.9954,13.0778,578384.45760586,0
+EZM.US,D,20100803,000000,13.0172,13.0589,12.9181,12.9657,109949.20645449,0
+EZM.US,D,20100804,000000,12.9954,13.0846,12.9954,13.0846,65968.515441928,0
+EZM.US,D,20100805,000000,13.0262,13.04,12.9607,12.9825,44189.436181196,0
+EZM.US,D,20100806,000000,12.8576,12.9369,12.7614,12.931,97825.851781503,0
+EZM.US,D,20100809,000000,13.0172,13.0718,12.9746,13.0718,240977.64121787,0
+EZM.US,D,20100810,000000,12.9399,12.9746,12.8437,12.9459,89322.763559689,0
+EZM.US,D,20100811,000000,12.687,12.687,12.4689,12.4689,20903.761355546,0
+EZM.US,D,20100812,000000,12.3658,12.4689,12.3528,12.4471,8791.4994209873,0
+EZM.US,D,20100813,000000,12.4124,12.4153,12.3558,12.3588,37020.501863256,0
+EZM.US,D,20100816,000000,12.3192,12.3896,12.3192,12.344,75571.801629822,0
+EZM.US,D,20100817,000000,12.4759,12.6494,12.4759,12.5789,7492.6405939362,0
+EZM.US,D,20100818,000000,12.4857,12.682,12.4857,12.6374,14450.81288171,0
+EZM.US,D,20100819,000000,12.6047,12.6047,12.3499,12.3687,74771.107601345,0
+EZM.US,D,20100820,000000,12.1595,12.3618,12.1595,12.3558,48334.08663087,0
+EZM.US,D,20100823,000000,12.4153,12.4203,12.2348,12.2348,67467.043560716,0
+EZM.US,D,20100824,000000,11.9304,12.1823,11.9304,12.0831,387825.32941289,0
+EZM.US,D,20100825,000000,11.9889,12.2011,11.9582,12.2011,57301.053005201,0
+EZM.US,D,20100826,000000,12.2527,12.2616,12.0951,12.1237,122097.77189664,0
+EZM.US,D,20100827,000000,12.1714,12.3796,12.1129,12.3776,36805.706110025,0
+EZM.US,D,20100830,000000,12.3558,12.3747,12.1505,12.1505,18838.495146073,0
+EZM.US,D,20100831,000000,12.1099,12.221,12.0703,12.1337,77230.670240458,0
+EZM.US,D,20100901,000000,12.3469,12.5145,12.3222,12.5085,108039.23858303,0
+EZM.US,D,20100902,000000,12.5551,12.6762,12.5551,12.6762,11414.427844248,0
+EZM.US,D,20100903,000000,12.8407,12.8595,12.81,12.8595,7822.3974545307,0
+EZM.US,D,20100907,000000,12.7356,12.7674,12.6602,12.6602,37232.272324188,0
+EZM.US,D,20100908,000000,12.7476,12.7822,12.7148,12.7306,8400.2282836459,0
+EZM.US,D,20100909,000000,12.8299,12.8437,12.7912,12.8159,10132.712340225,0
+EZM.US,D,20100910,000000,12.81,12.8655,12.807,12.8655,16402.126414586,0
+EZM.US,D,20100913,000000,12.9984,13.057,12.9429,13.054,14625.271404288,0
+EZM.US,D,20100914,000000,13.0113,13.1006,12.9776,13.046,74870.942247213,0
+EZM.US,D,20100916,000000,13.0778,13.0926,13.0341,13.043,10564.32070822,0
+EZM.US,D,20100917,000000,13.0312,13.1244,13.0312,13.0926,11911.584212055,0
+EZM.US,D,20100920,000000,13.0618,13.2929,12.9984,13.2711,33858.062980001,0
+EZM.US,D,20100921,000000,13.2879,13.3257,13.2116,13.2305,225867.31461497,0
+EZM.US,D,20100922,000000,13.2433,13.2433,13.0618,13.1055,56484.224084462,0
+EZM.US,D,20100923,000000,13.0371,13.1472,13.0371,13.1402,14187.612451695,0
+EZM.US,D,20100924,000000,13.1501,13.3098,13.1194,13.3098,17900.654533373,0
+EZM.US,D,20100927,000000,13.3257,13.3584,13.2553,13.3137,229277.82746675,0
+EZM.US,D,20100928,000000,13.2959,13.3733,13.168,13.3733,48571.067860961,0
+EZM.US,D,20100929,000000,13.3951,13.4912,13.3782,13.4248,87300.85987317,0
+EZM.US,D,20100930,000000,13.5587,13.5726,13.3613,13.4634,344507.17741382,0
+EZM.US,D,20101001,000000,13.5478,13.5478,13.4248,13.4824,184226.18298033,0
+EZM.US,D,20101004,000000,13.4486,13.6905,13.2831,13.3465,23428.871994471,0
+EZM.US,D,20101005,000000,13.514,13.6539,13.4436,13.6311,54164.833321871,0
+EZM.US,D,20101006,000000,13.6093,13.641,13.519,13.5388,101997.72986186,0
+EZM.US,D,20101007,000000,13.5656,13.6023,13.5428,13.5795,9912.8744331619,0
+EZM.US,D,20101008,000000,13.6172,13.7283,13.5627,13.7283,8848.979974669,0
+EZM.US,D,20101011,000000,13.7193,13.7768,13.7193,13.7253,11130.050368139,0
+EZM.US,D,20101012,000000,13.7223,13.8016,13.5904,13.7858,132307.12497511,0
+EZM.US,D,20101013,000000,13.8354,13.9791,13.8136,13.9791,33902.43393372,0
+EZM.US,D,20101014,000000,13.9167,13.9256,13.7957,13.7957,56412.625500052,0
+EZM.US,D,20101015,000000,13.9454,13.9603,13.8414,13.8661,30615.958066205,0
+EZM.US,D,20101018,000000,13.872,13.9454,12.9796,12.9796,10075.231786543,0
+EZM.US,D,20101019,000000,13.7699,13.9137,13.6817,13.6817,35208.351776136,0
+EZM.US,D,20101020,000000,13.8165,13.9068,13.8165,13.8472,17805.862041336,0
+EZM.US,D,20101021,000000,13.9355,13.9633,13.7768,13.8324,34803.971038832,0
+EZM.US,D,20101022,000000,13.887,13.9603,13.881,13.9544,29655.931976646,0
+EZM.US,D,20101025,000000,14.0585,14.1319,14.0357,14.0357,139968.17350702,0
+EZM.US,D,20101026,000000,13.9355,14.0585,13.9355,14.0059,14287.447097563,0
+EZM.US,D,20101027,000000,13.9167,13.9484,13.8234,13.9484,13262.881438956,0
+EZM.US,D,20101028,000000,14.0019,14.0605,13.877,13.9603,16686.503890694,0
+EZM.US,D,20101029,000000,13.9702,14.0287,13.9682,13.9801,268331.32575495,0
+EZM.US,D,20101101,000000,14.0495,14.0793,13.9167,13.9167,171196.2490484,0
+EZM.US,D,20101102,000000,14.0823,14.119,14.0357,14.1001,5787.3841680484,0
+EZM.US,D,20101103,000000,14.1368,14.1586,14.0585,14.1507,17106.011089494,0
+EZM.US,D,20101104,000000,14.2945,14.4273,14.2945,14.4273,45150.470701522,0
+EZM.US,D,20101105,000000,14.4343,14.5315,14.4343,14.4651,12504.541502666,0
+EZM.US,D,20101108,000000,14.4511,14.5027,14.4313,14.4799,32578.36433751,0
+EZM.US,D,20101109,000000,14.5642,14.5692,14.3461,14.3461,37082.016140003,0
+EZM.US,D,20101110,000000,14.3589,14.4343,14.3322,14.4313,185375.79405396,0
+EZM.US,D,20101111,000000,14.3104,14.4541,14.3014,14.4095,119481.90248874,0
+EZM.US,D,20101112,000000,14.3401,14.3748,14.2211,14.2221,18712.44130028,0
+EZM.US,D,20101115,000000,14.2776,14.3213,14.229,14.229,88532.153838876,0
+EZM.US,D,20101116,000000,14.1319,14.1556,13.9454,13.9454,10342.465939624,0
+EZM.US,D,20101117,000000,14.0357,14.1001,14.0347,14.0883,19953.819573649,0
+EZM.US,D,20101118,000000,14.2538,14.3252,14.2538,14.2756,36190.563342555,0
+EZM.US,D,20101119,000000,14.2756,14.3292,14.2152,14.3292,65914.060180546,0
+EZM.US,D,20101122,000000,14.2508,14.3748,14.2449,14.3748,9299.7485272247,0
+EZM.US,D,20101123,000000,14.238,14.2687,14.1765,14.242,62206.060252698,0
+EZM.US,D,20101124,000000,14.356,14.5146,14.356,14.4938,18500.670839348,0
+EZM.US,D,20101126,000000,14.5027,14.5057,14.4918,14.4968,23912.918762317,0
+EZM.US,D,20101129,000000,14.3937,14.4541,14.2687,14.4541,91734.929952785,0
+EZM.US,D,20101130,000000,14.3351,14.4283,14.2984,14.3817,26722.406877351,0
+EZM.US,D,20101201,000000,14.6326,14.6386,14.6178,14.6326,21720.590276284,0
+EZM.US,D,20101202,000000,14.6614,14.7923,14.6614,14.7923,53150.351970929,0
+EZM.US,D,20101203,000000,14.7556,14.8964,14.7427,14.8964,70268.464229619,0
+EZM.US,D,20101206,000000,14.8746,14.9192,14.8439,14.9143,24379.822207133,0
+EZM.US,D,20101207,000000,15.0492,15.0492,14.9668,14.9846,29855.601268381,0
+EZM.US,D,20101208,000000,14.9846,15.0342,14.9321,14.9788,145841.27429021,0
+EZM.US,D,20101209,000000,14.9728,15.0026,14.9351,15.0026,21465.457292399,0
+EZM.US,D,20101210,000000,15.0054,15.1741,15.0054,15.1473,27674.36552078,0
+EZM.US,D,20101213,000000,15.3129,15.3129,15.1185,15.1185,41213.556989715,0
+EZM.US,D,20101214,000000,15.1989,15.1989,15.1096,15.1235,34825.148084925,0
+EZM.US,D,20101215,000000,15.0938,15.2197,15.0312,15.0312,28318.752780473,0
+EZM.US,D,20101216,000000,15.067,15.1592,15.0283,15.1443,15762.781308723,0
+EZM.US,D,20101217,000000,15.2019,15.2019,15.1265,15.1691,16497.927337388,0
+EZM.US,D,20101220,000000,15.2395,15.2395,15.1661,15.2049,96741.788707683,0
+EZM.US,D,20101221,000000,15.2425,15.3258,15.2316,15.299,30187.374990509,0
+EZM.US,D,20101222,000000,15.2455,15.2891,15.2345,15.2713,48657.792906866,0
+EZM.US,D,20101223,000000,15.3169,15.3814,15.2345,15.2425,59023.452754117,0
+EZM.US,D,20101227,000000,15.1691,15.2534,15.1413,15.2524,36372.080880497,0
+EZM.US,D,20101228,000000,15.3169,15.3169,14.9728,15.2247,31136.308341638,0
+EZM.US,D,20101229,000000,15.296,15.296,15.2455,15.2534,21381.757538793,0
+EZM.US,D,20101230,000000,15.2802,15.302,15.2564,15.2564,26712.322569687,0
+EZM.US,D,20101231,000000,15.2673,15.2752,15.2534,15.2534,42487.205047607,0
+EZM.US,D,20110103,000000,15.3615,15.4398,15.3109,15.3942,117311.75947957,0
+EZM.US,D,20110104,000000,15.4577,15.4577,15.1592,15.2127,78184.64574542,0
+EZM.US,D,20110105,000000,15.2593,15.3406,15.2019,15.3406,73916.966742252,0
+EZM.US,D,20110106,000000,15.4002,15.4002,15.296,15.3129,25382.202388879,0
+EZM.US,D,20110107,000000,15.417,15.417,15.1849,15.2891,44750.123687283,0
+EZM.US,D,20110110,000000,15.3079,15.3526,15.1364,15.3377,46568.324359002,0
+EZM.US,D,20110111,000000,15.3972,15.42,15.3436,15.3814,20075.839696378,0
+EZM.US,D,20110112,000000,15.4517,15.5429,15.4517,15.5331,45034.501163393,0
+EZM.US,D,20110113,000000,15.5787,15.5965,15.4815,15.5063,67487.212176043,0
+EZM.US,D,20110114,000000,15.4963,15.6352,15.4726,15.6352,48799.98164492,0
+EZM.US,D,20110118,000000,15.5995,15.655,15.5757,15.655,105756.15132803,0
+EZM.US,D,20110119,000000,15.7096,15.7354,15.4458,15.4755,30830.753819437,0
+EZM.US,D,20110120,000000,15.4815,15.4874,15.3129,15.3902,24154.942146239,0
+EZM.US,D,20110121,000000,15.5122,15.5122,15.3318,15.3556,40176.890161913,0
+EZM.US,D,20110124,000000,15.3942,15.5013,15.3109,15.4428,157770.00182529,0
+EZM.US,D,20110125,000000,15.426,15.4904,15.3526,15.4845,55470.751164286,0
+EZM.US,D,20110126,000000,15.536,15.7264,15.536,15.6907,55567.560517856,0
+EZM.US,D,20110127,000000,15.6937,15.7938,15.6907,15.771,50975.166807925,0
+EZM.US,D,20110128,000000,15.7572,15.7622,15.42,15.4368,57472.486235479,0
+EZM.US,D,20110131,000000,15.5311,15.6075,15.4825,15.5439,68484.550203956,0
+EZM.US,D,20110201,000000,15.7234,15.9873,15.6798,15.8385,41334.568681676,0
+EZM.US,D,20110202,000000,15.8028,15.8464,15.7542,15.7622,70619.398136307,0
+EZM.US,D,20110203,000000,15.8028,15.8543,15.6877,15.8315,75529.447537636,0
+EZM.US,D,20110204,000000,15.8642,15.8989,15.8146,15.8791,33757.219903367,0
+EZM.US,D,20110207,000000,15.9663,16.0646,15.9367,16.013,52430.332403759,0
+EZM.US,D,20110208,000000,16.1062,16.1062,15.9873,16.1032,55100.657073038,0
+EZM.US,D,20110209,000000,16.0765,16.1002,16.0368,16.0646,41038.090036371,0
+EZM.US,D,20110210,000000,16.0417,16.131,15.9892,16.0844,26056.842571564,0
+EZM.US,D,20110211,000000,16.1092,16.2659,16.1092,16.251,49748.914996051,0
+EZM.US,D,20110214,000000,16.2758,16.2917,16.245,16.2917,171983.83347691,0
+EZM.US,D,20110215,000000,16.2579,16.2688,16.2272,16.2302,31117.148157078,0
+EZM.US,D,20110216,000000,16.3581,16.4325,16.3383,16.4057,64267.292739106,0
+EZM.US,D,20110217,000000,16.3938,16.5564,16.3938,16.5296,31158.493818499,0
+EZM.US,D,20110218,000000,16.5524,16.5862,16.5098,16.5098,16523.138106547,0
+EZM.US,D,20110222,000000,16.4077,16.4483,16.131,16.131,45240.221039726,0
+EZM.US,D,20110223,000000,16.1488,16.1588,15.8186,15.9019,42705.026093138,0
+EZM.US,D,20110224,000000,15.891,15.9843,15.7622,15.9307,12166.717195941,0
+EZM.US,D,20110225,000000,16.0368,16.2123,16.0368,16.2094,65228.327259432,0
+EZM.US,D,20110228,000000,16.3511,16.3511,16.2104,16.2332,14140.216205676,0
+EZM.US,D,20110301,000000,16.3511,16.3511,15.9605,16.0071,36493.092572459,0
+EZM.US,D,20110302,000000,16.0368,16.1429,15.9981,16.0923,20615.350156372,0
+EZM.US,D,20110303,000000,16.3175,16.4146,16.2074,16.3987,17061.640135775,0
+EZM.US,D,20110304,000000,16.3383,16.3383,16.1726,16.2817,57322.230051295,0
+EZM.US,D,20110307,000000,16.3165,16.3165,16.0269,16.1211,25891.459925883,0
+EZM.US,D,20110308,000000,16.1152,16.3631,16.0477,16.2688,57364.584143481,0
+EZM.US,D,20110309,000000,16.2123,16.3165,16.1608,16.2887,34051.681687139,0
+EZM.US,D,20110310,000000,15.9931,16.0943,15.9485,15.9873,17874.435333448,0
+EZM.US,D,20110311,000000,15.8414,16.0735,15.8414,16.0269,104706.37490027,0
+EZM.US,D,20110314,000000,15.9435,15.9693,15.784,15.9019,82945.44739333,0
+EZM.US,D,20110315,000000,15.5429,15.9247,15.4002,15.8861,42008.200433593,0
+EZM.US,D,20110316,000000,15.7354,15.8702,15.5757,15.6709,209827.2148455,0
+EZM.US,D,20110317,000000,15.8543,15.8543,15.6848,15.7096,863103.79174467,0
+EZM.US,D,20110318,000000,15.9109,15.9217,15.7908,15.8088,201088.15382436,0
+EZM.US,D,20110321,000000,16.0081,16.1568,16.0081,16.1518,24546.21328358,0
+EZM.US,D,20110322,000000,16.1429,16.1568,16.0656,16.0923,21708.489107088,0
+EZM.US,D,20110323,000000,16.0537,16.1816,15.9465,16.0943,25759.355495492,0
+EZM.US,D,20110324,000000,16.2044,16.2639,16.1062,16.1944,35623.825251869,0
+EZM.US,D,20110325,000000,16.2669,16.4493,16.2302,16.3918,24560.331314309,0
+EZM.US,D,20110328,000000,16.3641,16.4235,16.2639,16.2639,35945.514666333,0
+EZM.US,D,20110329,000000,16.2797,16.3957,16.1796,16.3819,24539.154268216,0
+EZM.US,D,20110330,000000,16.492,16.603,16.483,16.5792,16196.406538251,0
+EZM.US,D,20110331,000000,16.5554,16.6457,16.5554,16.612,14967.129434078,0
+EZM.US,D,20110401,000000,16.7349,16.7924,16.6983,16.7379,17794.769302907,0
+EZM.US,D,20110404,000000,16.7954,16.8192,16.7379,16.8033,197635.2868804,0
+EZM.US,D,20110405,000000,16.8301,16.9798,16.8162,16.9084,21684.286768696,0
+EZM.US,D,20110406,000000,16.953,16.9997,16.8906,16.9501,80436.471646666,0
+EZM.US,D,20110407,000000,16.9848,17.0076,16.8261,16.8876,69787.442754073,0
+EZM.US,D,20110408,000000,16.9174,16.9174,16.6536,16.7488,59902.804382368,0
+EZM.US,D,20110411,000000,16.7924,16.7924,16.5971,16.5971,12854.466978587,0
+EZM.US,D,20110412,000000,16.4989,16.5772,16.4117,16.4305,33602.929996116,0
+EZM.US,D,20110413,000000,16.5138,16.5474,16.3819,16.4731,17616.277057264,0
+EZM.US,D,20110414,000000,16.4424,16.488,16.3611,16.4672,18780.006161625,0
+EZM.US,D,20110415,000000,16.486,16.612,16.4572,16.5614,14476.023650869,0
+EZM.US,D,20110418,000000,16.3145,16.3789,16.2609,16.3759,38501.886659015,0
+EZM.US,D,20110419,000000,16.4612,16.4702,16.3333,16.3671,64984.287013976,0
+EZM.US,D,20110420,000000,16.6595,16.7845,16.6358,16.6566,10549.194246725,0
+EZM.US,D,20110421,000000,16.7677,16.8133,16.7221,16.8133,22405.314766632,0
+EZM.US,D,20110425,000000,16.7845,16.8321,16.7409,16.7845,42076.773725705,0
+EZM.US,D,20110426,000000,16.8608,16.9967,16.8608,16.9818,9955.2285253484,0
+EZM.US,D,20110427,000000,16.959,17.0274,16.9302,17.0274,20197.859819105,0
+EZM.US,D,20110428,000000,17.0829,17.1187,17.0383,17.1187,13836.678545006,0
+EZM.US,D,20110429,000000,17.1285,17.1533,17.0839,17.1395,29172.893639567,0
+EZM.US,D,20110502,000000,17.2764,17.2803,17.0165,17.0165,55317.469687802,0
+EZM.US,D,20110503,000000,17.0354,17.0849,16.8222,16.8638,36768.39417167,0
+EZM.US,D,20110504,000000,16.9412,16.9412,16.6913,16.7845,12587.232825506,0
+EZM.US,D,20110505,000000,16.6377,16.7488,16.6377,16.7101,10616.75910807,0
+EZM.US,D,20110506,000000,16.8549,16.9452,16.6983,16.7755,19028.080130146,0
+EZM.US,D,20110509,000000,16.7517,16.9084,16.7517,16.9025,37875.651153116,0
+EZM.US,D,20110510,000000,16.9818,17.1097,16.97,17.0829,54605.517566764,0
+EZM.US,D,20110511,000000,17.0592,17.0592,16.843,16.9025,22351.867936016,0
+EZM.US,D,20110512,000000,16.8033,17.0592,16.7736,16.9997,60649.043149463,0
+EZM.US,D,20110513,000000,17.0542,17.0661,16.8509,16.8906,95000.228774206,0
+EZM.US,D,20110516,000000,17.0185,17.0185,16.7171,16.7171,132502.76054377,0
+EZM.US,D,20110517,000000,16.5544,16.6595,16.5108,16.6238,232165.97318156,0
+EZM.US,D,20110518,000000,16.5772,16.8549,16.5772,16.8509,100641.39048114,0
+EZM.US,D,20110519,000000,16.8668,16.9302,16.7755,16.8638,73806.039357954,0
+EZM.US,D,20110520,000000,16.7845,16.8738,16.6983,16.7647,96050.00520197,0
+EZM.US,D,20110523,000000,16.5792,16.5792,16.4335,16.4642,96355.559724173,0
+EZM.US,D,20110524,000000,16.5465,16.5614,16.4017,16.4582,44389.105472932,0
+EZM.US,D,20110525,000000,16.4146,16.5684,16.3452,16.5356,179690.26139331,0
+EZM.US,D,20110526,000000,16.5326,16.6764,16.4582,16.6734,51628.629944515,0
+EZM.US,D,20110527,000000,16.6913,16.8162,16.6913,16.7755,172051.39833826,0
+EZM.US,D,20110531,000000,16.9482,16.9482,16.8133,16.8856,67316.78737653,0
+EZM.US,D,20110601,000000,16.9452,16.9452,16.5474,16.5474,166525.19773869,0
+EZM.US,D,20110602,000000,16.6486,16.6794,16.496,16.5574,128886.52781566,0
+EZM.US,D,20110603,000000,16.7309,16.7309,16.2669,16.3175,355577.73036674,0
+EZM.US,D,20110606,000000,16.2302,16.3145,16.0388,16.0894,54998.805565638,0
+EZM.US,D,20110607,000000,16.137,16.2123,16.0844,16.1152,138640.07018775,0
+EZM.US,D,20110608,000000,16.0081,16.0566,15.9426,15.9455,40929.179513605,0
+EZM.US,D,20110609,000000,15.9455,16.125,15.9455,16.0477,67576.962514246,0
+EZM.US,D,20110610,000000,15.9951,15.9951,15.7958,15.8454,67970.250513121,0
+EZM.US,D,20110613,000000,15.9307,15.9406,15.7096,15.8117,298316.00616142,0
+EZM.US,D,20110614,000000,16.3393,16.3393,15.9575,16.0636,60932.412194806,0
+EZM.US,D,20110615,000000,15.8831,16.0507,15.8088,15.8088,23309.877164042,0
+EZM.US,D,20110616,000000,15.8345,15.9297,15.7036,15.7958,27568.480290314,0
+EZM.US,D,20110617,000000,15.9595,15.9595,15.8752,15.8752,21501.760799987,0
+EZM.US,D,20110620,000000,16.0368,16.0368,15.8573,15.9545,10228.513263028,0
+EZM.US,D,20110621,000000,16.0665,16.2917,16.0665,16.2629,52224.612527426,0
+EZM.US,D,20110622,000000,16.2391,16.3511,16.2212,16.2212,33001.905259375,0
+EZM.US,D,20110623,000000,16.0199,16.1934,15.8633,16.1934,92405.536412404,0
+EZM.US,D,20110624,000000,16.2182,16.2698,16.0695,16.0894,29798.1207147,0
+EZM.US,D,20110627,000000,16.125,16.2163,16.0725,16.1518,30934.62218837,0
+EZM.US,D,20110628,000000,16.248,16.4087,16.248,16.4017,59988.520997508,0
+EZM.US,D,20110629,000000,16.3918,16.5514,16.3789,16.5078,45580.062207984,0
+EZM.US,D,20110630,000000,16.5722,16.6943,16.5474,16.6427,20717.201663772,0
+EZM.US,D,20110701,000000,16.7012,16.9452,16.6576,16.9422,94906.444712937,0
+EZM.US,D,20110705,000000,16.9342,16.968,16.8648,16.9214,71401.94041099,0
+EZM.US,D,20110706,000000,16.9422,17.0255,16.8618,16.9918,55376.967103017,0
+EZM.US,D,20110707,000000,17.1613,17.2178,17.1455,17.1533,64443.768123216,0
+EZM.US,D,20110708,000000,17.0066,17.0523,16.9154,17.0175,40214.202100268,0
+EZM.US,D,20110711,000000,16.9124,16.9124,16.6576,16.6833,75419.528584105,0
+EZM.US,D,20110712,000000,16.61,16.7617,16.5912,16.5971,50090.773025841,0
+EZM.US,D,20110713,000000,16.7527,16.8916,16.6953,16.6953,52178.224712173,0
+EZM.US,D,20110714,000000,16.7319,16.7527,16.492,16.492,32081.207969703,0
+EZM.US,D,20110715,000000,16.5941,16.613,16.4702,16.5306,23152.561964493,0
+EZM.US,D,20110718,000000,16.493,16.493,16.2629,16.2917,38908.284257852,0
+EZM.US,D,20110719,000000,16.4582,16.6635,16.4582,16.6635,99471.610792176,0
+EZM.US,D,20110720,000000,16.7041,16.7041,16.1726,16.6268,25143.204297256,0
+EZM.US,D,20110721,000000,16.843,16.8589,16.7885,16.8202,9124.2815738809,0
+EZM.US,D,20110722,000000,16.838,16.8618,16.7587,16.8351,24041.997900408,0
+EZM.US,D,20110725,000000,16.6328,16.8301,16.6328,16.7231,59027.486477182,0
+EZM.US,D,20110726,000000,16.6943,16.7369,16.599,16.599,32274.826676841,0
+EZM.US,D,20110727,000000,16.5812,16.5812,16.1676,16.2123,28468.000533892,0
+EZM.US,D,20110728,000000,16.131,16.3135,16.0338,16.0368,48826.200844846,0
+EZM.US,D,20110729,000000,15.9426,16.0566,15.7086,15.9892,94380.043852905,0
+EZM.US,D,20110801,000000,16.1974,16.3015,15.7612,15.8662,55034.10064246,0
+EZM.US,D,20110802,000000,15.8534,15.9297,15.424,15.4378,115373.55554665,0
+EZM.US,D,20110803,000000,15.4527,15.4825,15.0789,15.4825,106091.95877323,0
+EZM.US,D,20110804,000000,15.2455,15.2693,14.6218,14.6218,407644.01926385,0
+EZM.US,D,20110805,000000,14.8151,14.946,14.118,14.3937,211348.93687191,0
+EZM.US,D,20110808,000000,13.9623,14.0873,13.2641,13.2641,200447.80028774,0
+EZM.US,D,20110809,000000,13.5537,13.7362,13.045,13.7362,252183.32389349,0
+EZM.US,D,20110810,000000,13.7104,13.9623,13.5567,13.5736,37082.016140003,0
+EZM.US,D,20110811,000000,13.5448,14.2826,13.5448,14.1527,160509.90821745,0
+EZM.US,D,20110812,000000,14.3728,14.3748,14.0961,14.234,120474.19836283,0
+EZM.US,D,20110815,000000,14.4343,14.5444,14.4165,14.5404,26029.614940872,0
+EZM.US,D,20110816,000000,14.4413,14.5781,14.3163,14.4215,130848.93408697,0
+EZM.US,D,20110817,000000,14.5345,14.5781,14.2508,14.3837,69547.436231683,0
+EZM.US,D,20110818,000000,13.9911,13.9911,13.5309,13.5448,57850.647772858,0
+EZM.US,D,20110819,000000,13.4188,13.7075,13.401,13.4129,76447.119535009,0
+EZM.US,D,20110822,000000,13.7501,13.7729,13.3951,13.41,22402.289474333,0
+EZM.US,D,20110823,000000,13.4882,13.9504,13.3832,13.9504,120685.96882376,0
+EZM.US,D,20110824,000000,13.9395,14.1249,13.9306,14.1249,12290.754180202,0
+EZM.US,D,20110825,000000,14.242,14.3133,13.876,13.879,15308.987463869,0
+EZM.US,D,20110826,000000,13.6241,14.2082,13.6241,14.1309,21054.017539731,0
+EZM.US,D,20110829,000000,14.4243,14.7566,14.4243,14.7566,11009.038676177,0
+EZM.US,D,20110830,000000,14.7149,14.9103,14.6366,14.8597,40501.604868676,0
+EZM.US,D,20110831,000000,15.0036,15.1056,14.8013,14.8697,60387.859580981,0
+EZM.US,D,20110901,000000,14.9162,14.9638,14.591,14.595,26243.402263337,0
+EZM.US,D,20110902,000000,14.3004,14.3252,14.0733,14.1199,31819.015970454,0
+EZM.US,D,20110906,000000,13.6807,14.0099,13.6043,13.8642,58443.605063469,0
+EZM.US,D,20110907,000000,14.2082,14.5206,14.2022,14.5206,17236.098658352,0
+EZM.US,D,20110908,000000,14.5017,14.5484,14.3074,14.35,10285.993816709,0
+EZM.US,D,20110909,000000,14.1676,14.1676,13.9098,13.9236,5831.7551217676,0
+EZM.US,D,20110912,000000,13.8116,13.873,13.6886,13.873,20049.620496452,0
+EZM.US,D,20110913,000000,14.1081,14.2568,13.9871,14.2468,22601.958766069,0
+EZM.US,D,20110914,000000,14.2746,14.4869,14.1527,14.4681,8643.2600983348,0
+EZM.US,D,20110915,000000,14.585,14.6802,14.4631,14.6782,53532.547231373,0
+EZM.US,D,20110916,000000,14.705,14.711,14.594,14.6703,16497.927337388,0
+EZM.US,D,20110919,000000,14.4045,14.5255,14.2826,14.5255,7930.2995465295,0
+EZM.US,D,20110920,000000,14.4968,14.6188,14.3371,14.3371,30574.612404785,0
+EZM.US,D,20110921,000000,14.3034,14.3193,14.1477,14.1507,11495.102305556,0
+EZM.US,D,20110922,000000,13.5944,13.6033,13.2156,13.3524,63825.600063447,0
+EZM.US,D,20110923,000000,13.3009,13.5091,13.2483,13.4674,69419.365524358,0
+EZM.US,D,20110926,000000,13.4922,13.7352,13.4338,13.7352,40797.075083214,0
+EZM.US,D,20110927,000000,14.0843,14.2668,13.9405,13.9405,18867.739638297,0
+EZM.US,D,20110928,000000,14.0723,14.0723,13.6866,13.6975,24330.409099582,0
+EZM.US,D,20110929,000000,13.8414,13.8414,13.4496,13.7005,54699.301628033,0
+EZM.US,D,20110930,000000,13.4546,13.6251,13.3475,13.3475,38758.028073667,0
+EZM.US,D,20111003,000000,13.2335,13.3296,12.7466,12.7495,71829.51505592,0
+EZM.US,D,20111004,000000,12.685,13.2801,12.5343,13.2801,176487.4852794,0
+EZM.US,D,20111005,000000,13.3594,13.5408,13.2929,13.5408,15651.853924426,0
+EZM.US,D,20111006,000000,13.5924,13.8988,13.5924,13.8928,58228.809310237,0
+EZM.US,D,20111007,000000,13.9405,13.9861,13.6013,13.7065,38415.16161311,0
+EZM.US,D,20111010,000000,14.0039,14.1358,14.0039,14.0039,30408.221328338,0
+EZM.US,D,20111011,000000,14.0813,14.2508,14.0475,14.1954,20446.942218392,0
+EZM.US,D,20111012,000000,14.2826,14.5424,14.2826,14.4393,25537.500726897,0
+EZM.US,D,20111013,000000,14.1993,14.3133,14.1993,14.3133,6715.140473085,0
+EZM.US,D,20111014,000000,14.5335,14.583,14.3917,14.583,19514.143759523,0
+EZM.US,D,20111017,000000,14.594,14.594,14.2112,14.2112,20621.400740969,0
+EZM.US,D,20111018,000000,14.1606,14.6078,14.0991,14.596,56989.447898401,0
+EZM.US,D,20111019,000000,14.5771,14.586,14.3411,14.3411,50396.327548043,0
+EZM.US,D,20111020,000000,14.3738,14.4175,14.111,14.3847,15472.353248017,0
+EZM.US,D,20111021,000000,14.5682,14.7229,14.5682,14.7229,24476.631560702,0
+EZM.US,D,20111024,000000,14.8141,15.1939,14.8141,15.1939,28181.60619625,0
+EZM.US,D,20111025,000000,15.1354,15.1354,14.8706,14.8756,52368.818127012,0
+EZM.US,D,20111026,000000,15.0362,15.1334,14.7308,15.0997,31396.483479356,0
+EZM.US,D,20111027,000000,15.5033,15.776,15.3644,15.6719,73158.626805961,0
+EZM.US,D,20111028,000000,15.6629,15.6659,15.5409,15.5787,30789.408158016,0
+EZM.US,D,20111031,000000,15.3426,15.4736,15.3218,15.3218,19389.098344496,0
+EZM.US,D,20111101,000000,14.7457,14.9579,14.714,14.714,7543.0621322534,0
+EZM.US,D,20111102,000000,14.8865,15.0511,14.8469,14.9718,5315.4385693994,0
+EZM.US,D,20111103,000000,15.1691,15.3794,15.0392,15.3794,11374.090613595,0
+EZM.US,D,20111104,000000,15.3149,15.4071,15.1939,15.3456,17988.388010045,0
+EZM.US,D,20111107,000000,15.426,15.426,15.1314,15.3992,14687.794111801,0
+EZM.US,D,20111108,000000,15.4845,15.5409,15.2405,15.4983,28825.993455944,0
+EZM.US,D,20111109,000000,15.1771,15.1801,14.9202,14.9202,52837.738433362,0
+EZM.US,D,20111110,000000,15.1066,15.1741,14.951,15.06,70472.167244421,0
+EZM.US,D,20111111,000000,15.3962,15.4309,15.3328,15.3476,10048.004155852,0
+EZM.US,D,20111114,000000,15.3178,15.3178,15.1771,15.2197,24892.105036436,0
+EZM.US,D,20111115,000000,15.1909,15.4071,15.0898,15.4071,17918.806287167,0
+EZM.US,D,20111116,000000,15.1711,15.3624,15.1523,15.1989,223959.36360505,0
+EZM.US,D,20111117,000000,15.1185,15.1185,14.8329,14.8647,26008.437894779,0
+EZM.US,D,20111118,000000,14.8785,14.9232,14.8111,14.8984,10156.914678617,0
+EZM.US,D,20111121,000000,14.6386,14.6386,14.4363,14.4899,22163.29138271,0
+EZM.US,D,20111122,000000,14.5543,14.6198,14.4225,14.4661,29077.092716764,0
+EZM.US,D,20111123,000000,14.3193,14.3699,14.1209,14.1329,181058.70194324,0
+EZM.US,D,20111125,000000,14.0813,14.232,14.0357,14.0843,23338.113225501,0
+EZM.US,D,20111128,000000,14.469,14.5632,14.4105,14.4175,25854.147987529,0
+EZM.US,D,20111129,000000,14.5742,14.6,14.4879,14.594,23082.980241615,0
+EZM.US,D,20111130,000000,15.056,15.2049,15.0472,15.2049,22338.758336053,0
+EZM.US,D,20111201,000000,15.1413,15.2901,15.1146,15.2405,29955.43591425,0
+EZM.US,D,20111202,000000,15.2723,15.4071,15.2167,15.2167,44372.97058067,0
+EZM.US,D,20111205,000000,15.3824,15.5142,15.3476,15.3674,175300.56226741,0
+EZM.US,D,20111206,000000,15.306,15.41,15.2931,15.41,26636.690262212,0
+EZM.US,D,20111207,000000,15.1711,15.4052,15.1503,15.4052,19878.187266173,0
+EZM.US,D,20111208,000000,15.2534,15.2534,14.9361,14.945,14802.755219164,0
+EZM.US,D,20111209,000000,15.0501,15.3149,15.0114,15.3149,12346.21787235,0
+EZM.US,D,20111212,000000,15.0967,15.0967,14.9658,15.0392,19152.117114406,0
+EZM.US,D,20111213,000000,15.057,15.0838,14.7308,14.7665,44476.838949604,0
+EZM.US,D,20111214,000000,14.7169,14.7169,14.5771,14.5771,18336.296624434,0
+EZM.US,D,20111215,000000,14.7725,14.7725,14.714,14.714,10040.945140488,0
+EZM.US,D,20111216,000000,14.9083,14.9826,14.7755,14.7755,18820.343392279,0
+EZM.US,D,20111219,000000,14.9836,14.9836,14.5017,14.5335,48054.751308593,0
+EZM.US,D,20111220,000000,14.8895,15.1027,14.8895,15.0719,22045.304983047,0
+EZM.US,D,20111221,000000,15.0064,15.1384,14.9678,15.1384,84424.815327557,0
+EZM.US,D,20111222,000000,15.2534,15.4348,15.1969,15.4071,28204.800103877,0
+EZM.US,D,20111223,000000,15.4874,15.4944,15.422,15.4904,11655.442797405,0
+EZM.US,D,20111227,000000,15.4805,15.5539,15.4002,15.4944,45264.423378118,0
+EZM.US,D,20111228,000000,15.5102,15.5102,15.2257,15.2495,17133.238720185,0
+EZM.US,D,20111229,000000,15.2573,15.4348,15.2573,15.4348,131409.62159306,0
+EZM.US,D,20111230,000000,15.416,15.4815,15.3902,15.3992,124190.2657368,0
+EZM.US,D,20120103,000000,15.7125,15.7908,15.5271,15.5539,106618.35963326,0
+EZM.US,D,20120104,000000,15.4517,15.5717,15.4517,15.5717,20717.201663772,0
+EZM.US,D,20120105,000000,15.3892,15.66,15.3367,15.6322,110039.96522346,0
+EZM.US,D,20120106,000000,15.6342,15.7175,15.6283,15.6937,11973.098488803,0
+EZM.US,D,20120109,000000,15.7542,15.78,15.6511,15.7324,26206.090324982,0
+EZM.US,D,20120110,000000,15.9723,15.9971,15.9267,15.9773,16179.263215224,0
+EZM.US,D,20120111,000000,15.895,16.0447,15.895,16.0388,219989.17167795,0
+EZM.US,D,20120112,000000,15.9625,16.0705,15.9357,16.0675,57504.756020003,0
+EZM.US,D,20120113,000000,15.8861,15.9475,15.8028,15.9237,52537.226064992,0
+EZM.US,D,20120117,000000,16.0923,16.129,15.9267,15.9753,99739.853376023,0
+EZM.US,D,20120118,000000,15.9753,16.2569,15.9595,16.2569,43501.68639855,0
+EZM.US,D,20120119,000000,16.3194,16.4404,16.3165,16.3987,44466.75464194,0
+EZM.US,D,20120120,000000,16.3641,16.4186,16.3413,16.3789,28353.039426529,0
+EZM.US,D,20120123,000000,16.4186,16.489,16.3194,16.4215,40284.792253912,0
+EZM.US,D,20120124,000000,16.3165,16.4761,16.2708,16.4711,94155.163792011,0
+EZM.US,D,20120125,000000,16.492,16.6457,16.4037,16.6199,19268.086652535,0
+EZM.US,D,20120126,000000,16.7934,16.7964,16.5446,16.5446,31227.067110609,0
+EZM.US,D,20120127,000000,16.6506,16.7041,16.494,16.6705,129915.12719734,0
+EZM.US,D,20120130,000000,16.489,16.5862,16.4037,16.5554,184880.65454768,0
+EZM.US,D,20120131,000000,16.6833,16.6953,16.4384,16.5217,27637.053582425,0
+EZM.US,D,20120201,000000,16.6943,16.9134,16.6348,16.8767,407290.06006486,0
+EZM.US,D,20120202,000000,16.9224,16.952,16.8083,16.8589,43217.30892244,0
+EZM.US,D,20120203,000000,17.1285,17.2387,17.1167,17.1921,96893.053322635,0
+EZM.US,D,20120206,000000,17.1811,17.2049,17.1197,17.1613,48686.028968324,0
+EZM.US,D,20120207,000000,17.1227,17.2416,17.081,17.1643,52341.590496321,0
+EZM.US,D,20120208,000000,17.2803,17.3468,17.1673,17.2149,47954.916662725,0
+EZM.US,D,20120209,000000,17.3676,17.3775,17.1782,17.308,64790.668306838,0
+EZM.US,D,20120210,000000,17.0661,17.1643,17.0562,17.1067,27732.854505227,0
+EZM.US,D,20120213,000000,17.2416,17.328,17.1533,17.2724,56020.345931944,0
+EZM.US,D,20120214,000000,17.31,17.31,17.0889,17.1067,87172.789165844,0
+EZM.US,D,20120215,000000,17.313,17.313,17.1167,17.1305,51395.68243749,0
+EZM.US,D,20120216,000000,17.2278,17.4915,17.2079,17.438,47833.904970763,0
+EZM.US,D,20120217,000000,17.5967,17.5967,17.4568,17.4846,31686.911540062,0
+EZM.US,D,20120221,000000,17.6234,17.6234,17.3805,17.4627,44814.663256329,0
+EZM.US,D,20120222,000000,17.3299,17.4568,17.2962,17.3864,29309.031793023,0
+EZM.US,D,20120223,000000,17.4598,17.4727,17.2387,17.4657,91238.782015743,0
+EZM.US,D,20120224,000000,17.5312,17.5451,17.438,17.4687,83425.46043811,0
+EZM.US,D,20120227,000000,17.3438,17.5312,17.2278,17.5025,73485.358374256,0
+EZM.US,D,20120228,000000,17.5103,17.5391,17.3745,17.4122,86846.057597549,0
+EZM.US,D,20120229,000000,17.4915,17.4915,17.321,17.327,51252.48526867,0
+EZM.US,D,20120301,000000,17.3864,17.5133,17.3864,17.4152,75718.024090942,0
+EZM.US,D,20120302,000000,17.4241,17.439,17.2059,17.2159,94264.074314775,0
+EZM.US,D,20120305,000000,17.1504,17.2387,17.0443,17.1504,102003.78044647,0
+EZM.US,D,20120306,000000,17.0225,17.0225,16.7259,16.7795,193819.38486056,0
+EZM.US,D,20120307,000000,16.8628,16.952,16.8202,16.9332,38914.33484245,0
+EZM.US,D,20120308,000000,17.1653,17.1901,17.0136,17.1901,32346.425261251,0
+EZM.US,D,20120309,000000,17.2258,17.4301,17.2258,17.3547,39096.860811158,0
+EZM.US,D,20120312,000000,17.3775,17.3954,17.2327,17.2803,59194.885984395,0
+EZM.US,D,20120313,000000,17.328,17.5996,17.328,17.5818,38101.539644777,0
+EZM.US,D,20120314,000000,17.6105,17.6234,17.4568,17.4657,25839.021526034,0
+EZM.US,D,20120315,000000,17.5073,17.6582,17.4459,17.6304,52671.347356915,0
+EZM.US,D,20120316,000000,17.676,17.7078,17.6314,17.6343,33920.585687514,0
+EZM.US,D,20120319,000000,17.6234,17.793,17.5917,17.7196,117852.27837033,0
+EZM.US,D,20120320,000000,17.5451,17.5669,17.4787,17.5391,13598.688884149,0
+EZM.US,D,20120321,000000,17.5133,17.5947,17.5055,17.5511,94285.251360868,0
+EZM.US,D,20120322,000000,17.3983,17.3983,17.2694,17.3438,36285.355834591,0
+EZM.US,D,20120323,000000,17.2288,17.4767,17.2288,17.436,43620.681228978,0
+EZM.US,D,20120326,000000,17.6492,17.7325,17.6284,17.6958,33258.046674026,0
+EZM.US,D,20120327,000000,17.7424,17.7682,17.6572,17.6572,57435.174297125,0
+EZM.US,D,20120328,000000,17.6403,17.6591,17.3934,17.4807,30789.408158016,0
+EZM.US,D,20120329,000000,17.3824,17.4499,17.314,17.4419,19325.567206217,0
+EZM.US,D,20120330,000000,17.5699,17.5699,17.4201,17.4826,18227.386101669,0
+EZM.US,D,20120402,000000,17.439,17.6542,17.433,17.5897,96702.459907796,0
+EZM.US,D,20120403,000000,17.5788,17.6403,17.4549,17.5331,80532.272569469,0
+EZM.US,D,20120404,000000,17.3547,17.3973,17.2426,17.314,55644.201256098,0
+EZM.US,D,20120405,000000,17.2813,17.2982,17.2059,17.2059,6739.3428114772,0
+EZM.US,D,20120409,000000,16.8836,16.952,16.844,16.9054,92918.827672472,0
+EZM.US,D,20120410,000000,16.9104,16.9263,16.5088,16.5286,70314.85204487,0
+EZM.US,D,20120411,000000,16.6983,16.7855,16.6913,16.7141,174537.1801773,0
+EZM.US,D,20120412,000000,16.7319,17.0423,16.7319,17.0324,79910.070786634,0
+EZM.US,D,20120413,000000,16.967,16.967,16.7637,16.7687,24236.625038313,0
+EZM.US,D,20120416,000000,16.8361,16.8896,16.6943,16.7429,27109.644291627,0
+EZM.US,D,20120417,000000,16.8757,17.1107,16.8757,17.0483,24151.91685394,0
+EZM.US,D,20120418,000000,16.9352,16.964,16.8966,16.9263,83194.529792617,0
+EZM.US,D,20120419,000000,16.9442,17.0364,16.7934,16.8628,28647.501210302,0
+EZM.US,D,20120420,000000,16.9768,16.9997,16.8757,16.8757,51713.338128889,0
+EZM.US,D,20120423,000000,16.611,16.6883,16.5604,16.6883,38057.168691058,0
+EZM.US,D,20120424,000000,16.7279,16.7736,16.6457,16.6823,33186.448089616,0
+EZM.US,D,20120425,000000,16.9818,17.0165,16.8836,17.0136,25564.728357588,0
+EZM.US,D,20120426,000000,16.9452,17.1563,16.9452,17.1485,66645.172486145,0
+EZM.US,D,20120427,000000,17.201,17.2585,17.1137,17.2496,46610.678451188,0
+EZM.US,D,20120430,000000,17.1921,17.1921,17.0403,17.1127,74951.616708521,0
+EZM.US,D,20120501,000000,17.0849,17.3418,16.8777,17.2367,33332.670550736,0
+EZM.US,D,20120502,000000,17.0602,17.1722,17.0225,17.1465,114175.53979624,0
+EZM.US,D,20120503,000000,17.1305,17.1305,16.8202,16.839,24154.942146239,0
+EZM.US,D,20120504,000000,16.7795,16.7795,16.496,16.5634,37286.727585571,0
+EZM.US,D,20120507,000000,16.487,16.5664,16.4493,16.5286,18167.888686454,0
+EZM.US,D,20120508,000000,16.4087,16.4572,16.2014,16.4572,54043.821629909,0
+EZM.US,D,20120509,000000,16.0309,16.4424,16.0309,16.4117,66820.639439488,0
+EZM.US,D,20120510,000000,16.5446,16.5446,16.0814,16.3977,25957.007925696,0
+EZM.US,D,20120511,000000,16.4364,16.5148,16.3948,16.4364,20737.370279099,0
+EZM.US,D,20120514,000000,16.2341,16.3006,16.1429,16.2044,27689.491982275,0
+EZM.US,D,20120515,000000,16.1944,16.2431,16.0467,16.0616,30020.983914062,0
+EZM.US,D,20120516,000000,16.0963,16.2431,15.9853,15.9873,15628.6600168,0
+EZM.US,D,20120517,000000,15.9585,15.9615,15.5727,15.5727,67667.721283217,0
+EZM.US,D,20120518,000000,15.5509,15.6293,15.3546,15.3694,57166.931713277,0
+EZM.US,D,20120521,000000,15.42,15.7106,15.3912,15.7106,32188.101630936,0
+EZM.US,D,20120522,000000,15.7641,15.8672,15.658,15.658,65641.783873633,0
+EZM.US,D,20120523,000000,15.4765,15.6848,15.4458,15.6848,18784.03988469,0
+EZM.US,D,20120524,000000,15.783,15.8315,15.6818,15.8315,19015.978960949,0
+EZM.US,D,20120525,000000,15.8226,15.9347,15.8226,15.8633,17065.673858841,0
+EZM.US,D,20120529,000000,16.0993,16.1181,15.9615,16.0586,16683.478598396,0
+EZM.US,D,20120530,000000,15.779,15.8256,15.779,15.8048,5579.6474301816,0
+EZM.US,D,20120531,000000,15.7472,15.7472,15.5807,15.7344,8361.9079145248,0
+EZM.US,D,20120601,000000,15.3486,15.3942,15.0957,15.183,43510.762275446,0
+EZM.US,D,20120604,000000,15.2167,15.2911,14.947,15.068,83421.426715045,0
+EZM.US,D,20120605,000000,15.0432,15.3149,15.0432,15.301,46526.978697582,0
+EZM.US,D,20120606,000000,15.423,15.6163,15.423,15.6045,11767.378612469,0
+EZM.US,D,20120607,000000,16.0378,16.0378,15.5875,15.5875,36838.984325314,0
+EZM.US,D,20120608,000000,15.5579,15.7234,15.4498,15.7234,18142.677917295,0
+EZM.US,D,20120611,000000,15.8672,15.8672,15.4319,15.4557,20128.278096227,0
+EZM.US,D,20120612,000000,15.4736,15.5341,15.4002,15.5341,20461.060249121,0
+EZM.US,D,20120613,000000,15.4587,15.5231,15.3308,15.3308,9551.8562188107,0
+EZM.US,D,20120614,000000,15.4398,15.4676,15.4348,15.4348,9861.4444640784,0
+EZM.US,D,20120615,000000,15.5083,15.6362,15.4954,15.6045,29504.667361694,0
+EZM.US,D,20120618,000000,15.6055,15.6848,15.5539,15.6848,13908.277129417,0
+EZM.US,D,20120619,000000,15.7492,15.9931,15.7492,15.9555,21785.129845331,0
+EZM.US,D,20120620,000000,15.9347,15.9931,15.8514,15.8514,14697.878419464,0
+EZM.US,D,20120621,000000,15.9019,15.9853,15.4745,15.4805,21490.668061558,0
+EZM.US,D,20120622,000000,15.5797,15.6133,15.5142,15.6133,27138.88878385,0
+EZM.US,D,20120625,000000,15.3556,15.3556,15.2495,15.2881,26322.059863112,0
+EZM.US,D,20120626,000000,15.3099,15.4081,15.2723,15.3556,23889.72485469,0
+EZM.US,D,20120627,000000,15.4894,15.5579,15.4656,15.5429,14033.322544443,0
+EZM.US,D,20120628,000000,15.5033,15.6213,15.4894,15.6213,22894.403688309,0
+EZM.US,D,20120629,000000,16.0774,16.0904,15.9347,16.0675,32227.430430823,0
+EZM.US,D,20120702,000000,16.1498,17.2129,16.0368,16.1598,44146.073658243,0
+EZM.US,D,20120703,000000,16.2332,16.3769,16.2332,16.3769,38177.171952253,0
+EZM.US,D,20120705,000000,17.2129,17.2129,16.3204,16.4027,312127.47393728,0
+EZM.US,D,20120706,000000,16.2123,16.2381,16.139,16.1439,17429.717365491,0
+EZM.US,D,20120709,000000,16.2182,16.2182,16.0596,16.129,16001.779400348,0
+EZM.US,D,20120710,000000,16.2659,16.2698,15.8881,15.9495,71686.317887098,0
+EZM.US,D,20120711,000000,15.9525,16.1191,15.8345,15.9129,130861.03525617,0
+EZM.US,D,20120712,000000,15.7512,15.8761,15.6411,15.8761,32104.401877329,0
+EZM.US,D,20120713,000000,15.8761,16.0864,15.8761,16.0864,22172.367259606,0
+EZM.US,D,20120716,000000,16.2094,16.2094,15.9049,16.013,217624.40153088,0
+EZM.US,D,20120717,000000,16.0695,16.0923,16.0665,16.0665,12169.74248824,0
+EZM.US,D,20120718,000000,16.0299,16.2728,16.0299,16.25,33038.208766963,0
+EZM.US,D,20120719,000000,16.2897,16.3015,16.2768,16.3015,3958.0907579004,0
+EZM.US,D,20120720,000000,16.2272,16.2272,16.0695,16.0695,166587.7204462,0
+EZM.US,D,20120723,000000,15.7432,15.9129,15.7432,15.9129,123827.23066092,0
+EZM.US,D,20120724,000000,15.7175,15.7175,15.5281,15.5895,56571.957561134,0
+EZM.US,D,20120725,000000,15.6471,15.7552,15.5827,15.6649,27621.927120929,0
+EZM.US,D,20120726,000000,15.8375,15.8484,15.7145,15.8375,33001.905259375,0
+EZM.US,D,20120727,000000,15.9079,16.2182,15.891,16.2182,17456.944996181,0
+EZM.US,D,20120730,000000,16.2182,16.2182,16.0527,16.1498,15196.043218039,0
+EZM.US,D,20120731,000000,16.1638,16.1786,16.0804,16.0953,61378.13859353,0
+EZM.US,D,20120801,000000,16.0943,16.0943,15.9853,15.9853,25627.251065101,0
+EZM.US,D,20120802,000000,15.9247,15.9247,15.7125,15.7888,40905.98560598,0
+EZM.US,D,20120803,000000,15.5409,16.248,15.5409,16.1598,12673.957871412,0
+EZM.US,D,20120806,000000,16.2332,16.3651,16.2332,16.3115,34060.757564036,0
+EZM.US,D,20120807,000000,16.4572,16.602,16.4543,16.5198,24938.492851688,0
+EZM.US,D,20120808,000000,16.4424,16.599,16.4424,16.5832,10829.537999769,0
+EZM.US,D,20120809,000000,16.6288,16.6685,16.5892,16.6199,12623.536333095,0
+EZM.US,D,20120810,000000,16.5802,16.6566,16.5802,16.6486,19328.592498516,0
+EZM.US,D,20120813,000000,16.5892,16.6486,16.5198,16.612,18602.522346748,0
+EZM.US,D,20120814,000000,16.6983,16.7022,16.606,16.612,20662.746402389,0
+EZM.US,D,20120815,000000,16.6288,16.7151,16.6288,16.7101,8375.0175144873,0
+EZM.US,D,20120816,000000,16.5802,16.8976,16.5802,16.8509,21734.708307013,0
+EZM.US,D,20120817,000000,16.9064,16.966,16.8946,16.966,9136.382743077,0
+EZM.US,D,20120820,000000,16.9124,16.9124,16.84,16.9064,11688.721012694,0
+EZM.US,D,20120821,000000,16.96,17.0959,16.9064,16.9342,17151.39047398,0
+EZM.US,D,20120822,000000,16.8976,16.9006,16.7835,16.8856,33726.966980376,0
+EZM.US,D,20120823,000000,16.8162,16.8311,16.6983,16.7131,21348.479323503,0
+EZM.US,D,20120824,000000,16.7022,16.8261,16.6715,16.7697,13750.961929867,0
+EZM.US,D,20120827,000000,16.8341,16.9006,16.7409,16.7567,10048.004155852,0
+EZM.US,D,20120828,000000,16.7329,16.8341,16.7329,16.8182,19038.164437809,0
+EZM.US,D,20120829,000000,16.8251,16.8787,16.7865,16.8311,12086.042734633,0
+EZM.US,D,20120830,000000,16.7627,16.7627,16.6625,16.6923,44558.521841678,0
+EZM.US,D,20120831,000000,16.8192,16.8351,16.6833,16.8013,15336.215094561,0
+EZM.US,D,20120904,000000,16.8162,16.9472,16.6833,16.9292,20837.204924967,0
+EZM.US,D,20120905,000000,16.8996,16.9332,16.8836,16.9054,8365.9416375902,0
+EZM.US,D,20120906,000000,17.0829,17.2942,17.0611,17.2555,43540.00676767,0
+EZM.US,D,20120907,000000,17.3022,17.435,17.3022,17.4122,72119.943116626,0
+EZM.US,D,20120910,000000,17.3814,17.434,17.3517,17.3517,15382.602909812,0
+EZM.US,D,20120911,000000,17.3488,17.4598,17.3488,17.4162,9770.6856951074,0
+EZM.US,D,20120912,000000,17.4559,17.5055,17.4311,17.4846,10813.403107508,0
+EZM.US,D,20120913,000000,17.4915,17.681,17.3983,17.6334,22255.058582447,0
+EZM.US,D,20120914,000000,17.6938,17.9387,17.6938,17.8793,37468.245123513,0
+EZM.US,D,20120917,000000,17.792,17.792,17.6562,17.7078,22289.345228503,0
+EZM.US,D,20120918,000000,17.6066,17.6621,17.556,17.5957,28969.190624765,0
+EZM.US,D,20120919,000000,17.6264,17.6998,17.6224,17.6442,31482.200094495,0
+EZM.US,D,20120920,000000,17.5501,17.5867,17.4667,17.5649,29399.790561994,0
+EZM.US,D,20120921,000000,17.0096,17.7374,17.0096,17.5263,37211.095278095,0
+EZM.US,D,20120924,000000,17.5113,17.5263,17.4568,17.4995,46526.978697582,0
+EZM.US,D,20120925,000000,17.5788,17.5788,17.1703,17.1722,15305.96217157,0
+EZM.US,D,20120926,000000,17.1613,17.1613,16.9739,17.0582,30934.62218837,0
+EZM.US,D,20120927,000000,17.324,17.324,17.1157,17.2327,38457.515705296,0
+EZM.US,D,20120928,000000,17.1573,17.199,17.0889,17.1485,26326.093586177,0
+EZM.US,D,20121001,000000,17.2764,17.317,17.1257,17.2039,37202.019401198,0
+EZM.US,D,20121002,000000,17.2089,17.2526,17.1643,17.2059,30529.2330203,0
+EZM.US,D,20121003,000000,17.2644,17.317,17.1722,17.2059,10832.563292067,0
+EZM.US,D,20121004,000000,17.2942,17.3814,17.2644,17.3795,4675.085032771,0
+EZM.US,D,20121005,000000,17.553,17.5897,17.4201,17.4201,32777.025198481,0
+EZM.US,D,20121008,000000,17.3706,17.4409,17.3706,17.3834,5989.0703213173,0
+EZM.US,D,20121009,000000,17.321,17.3576,17.1861,17.2039,5003.8334625991,0
+EZM.US,D,20121010,000000,17.195,17.195,17.0344,17.0503,8584.7711138868,0
+EZM.US,D,20121011,000000,17.2842,17.317,17.1067,17.1722,11453.756644136,0
+EZM.US,D,20121012,000000,17.1455,17.1455,16.9858,16.9858,9767.6604028084,0
+EZM.US,D,20121015,000000,17.078,17.0949,16.959,17.0949,14064.5838982,0
+EZM.US,D,20121016,000000,17.2704,17.309,17.2704,17.309,17985.362717746,0
+EZM.US,D,20121017,000000,17.4201,17.4915,17.4201,17.4667,4888.8723552359,0
+EZM.US,D,20121018,000000,17.327,17.4568,17.3042,17.4519,20668.796986987,0
+EZM.US,D,20121019,000000,17.3646,17.3646,17.3458,17.3458,750.27249015997,0
+EZM.US,D,20121022,000000,17.1703,17.1831,17.0611,17.1038,48343.162507767,0
+EZM.US,D,20121023,000000,16.9442,17.078,16.8301,17.0096,24181.161346164,0
+EZM.US,D,20121024,000000,17.0949,17.0949,16.959,16.965,24282.004422798,0
+EZM.US,D,20121025,000000,17.0552,17.078,16.9104,17.0096,14678.718234904,0
+EZM.US,D,20121026,000000,17.0284,17.0651,16.9074,16.9828,15591.348078445,0
+EZM.US,D,20121031,000000,16.9828,17.1157,16.9808,17.1157,26384.582570626,0
+EZM.US,D,20121101,000000,17.1475,17.4826,17.1475,17.4826,12379.496087639,0
+EZM.US,D,20121102,000000,17.5431,17.5431,17.2882,17.2882,15939.256692834,0
+EZM.US,D,20121105,000000,17.2396,17.3814,17.2059,17.3814,7896.0129004738,0
+EZM.US,D,20121106,000000,17.435,17.6224,17.3894,17.5739,27455.536044483,0
+EZM.US,D,20121107,000000,17.4043,17.4043,17.1257,17.2486,106416.67347999,0
+EZM.US,D,20121108,000000,17.2119,17.2248,16.968,16.9858,165139.61386573,0
+EZM.US,D,20121109,000000,16.8926,17.1227,16.6774,17.0205,16283.131584157,0
+EZM.US,D,20121112,000000,17.08,17.08,16.9452,17.0096,28194.715796213,0
+EZM.US,D,20121113,000000,16.9472,17.0324,16.843,17.0324,8075.5135768831,0
+EZM.US,D,20121114,000000,17.0026,17.0096,16.6516,16.6516,21481.59218466,0
+EZM.US,D,20121115,000000,16.6238,16.6715,16.5217,16.6169,28459.933087761,0
+EZM.US,D,20121116,000000,16.5792,16.7211,16.5484,16.7131,24976.81322081,0
+EZM.US,D,20121119,000000,16.9352,17.0611,16.1915,17.0611,28353.039426529,0
+EZM.US,D,20121120,000000,17.0403,17.1285,17.0096,17.0849,38974.840688431,0
+EZM.US,D,20121121,000000,17.1593,17.3556,17.1325,17.195,15588.322786147,0
+EZM.US,D,20121123,000000,17.1811,17.3706,17.1811,17.3706,3958.0907579004,0
+EZM.US,D,20121126,000000,17.3864,17.4291,17.3022,17.3924,19579.691759336,0
+EZM.US,D,20121127,000000,17.4013,17.4826,17.324,17.3834,48373.415430757,0
+EZM.US,D,20121128,000000,17.2526,17.5133,17.2059,17.5133,29747.699176383,0
+EZM.US,D,20121129,000000,17.7166,17.7166,17.5619,17.6294,14304.59042059,0
+EZM.US,D,20121130,000000,17.6462,17.6849,17.6036,17.6849,30219.644775031,0
+EZM.US,D,20121203,000000,17.7791,17.7791,17.6056,17.6175,20088.949296339,0
+EZM.US,D,20121204,000000,17.5837,17.6582,17.5322,17.6145,26005.412602481,0
+EZM.US,D,20121205,000000,17.6512,17.6968,17.4975,17.6542,28723.133517778,0
+EZM.US,D,20121206,000000,17.6204,17.7058,17.6115,17.6918,19337.668375413,0
+EZM.US,D,20121207,000000,17.6968,17.7464,17.6472,17.7464,39393.339456464,0
+EZM.US,D,20121210,000000,17.7404,17.8277,17.6918,17.8118,33625.115472976,0
+EZM.US,D,20121211,000000,18.0131,18.0131,17.8585,17.8921,145801.94549032,0
+EZM.US,D,20121212,000000,17.9368,18.1084,17.8505,17.8505,56443.886853808,0
+EZM.US,D,20121213,000000,17.8585,17.8981,17.7166,17.7732,16729.866413648,0
+EZM.US,D,20121214,000000,17.7732,17.7999,17.7028,17.7226,37869.600568518,0
+EZM.US,D,20121217,000000,17.7286,17.9011,17.7286,17.8951,109134.39439528,0
+EZM.US,D,20121218,000000,17.9566,18.1906,17.9497,18.1817,133824.81327846,0
+EZM.US,D,20121219,000000,18.1956,18.2422,18.147,18.1569,36389.224203525,0
+EZM.US,D,20121220,000000,18.1847,18.2699,18.1302,18.2699,41862.986403241,0
+EZM.US,D,20121221,000000,18.4336,18.4336,17.8307,18.0588,182863.79301499,0
+EZM.US,D,20121224,000000,17.9883,18.0716,17.9883,18.0032,15417.897986634,0
+EZM.US,D,20121226,000000,18.0904,18.0904,17.9259,17.9259,22252.033290147,0
+EZM.US,D,20121227,000000,17.9209,17.9259,17.7087,17.9021,32008.600954526,0
+EZM.US,D,20121228,000000,17.8366,17.8843,17.7702,17.7702,32325.248215158,0
+EZM.US,D,20121231,000000,17.7622,18.1232,17.67,18.1232,51217.190191848,0
+EZM.US,D,20130102,000000,18.5476,18.8858,18.4148,18.5744,170217.06277427,0
+EZM.US,D,20130103,000000,18.5833,18.7688,18.5437,18.5913,148689.08277436,0
+EZM.US,D,20130104,000000,18.6735,18.7836,18.6161,18.7737,83718.913791116,0
+EZM.US,D,20130107,000000,18.7113,18.8262,18.6517,18.7033,78413.55952938,0
+EZM.US,D,20130108,000000,18.6905,18.6973,18.5675,18.6101,60979.808440824,0
+EZM.US,D,20130109,000000,18.7083,18.7182,18.6765,18.7182,24772.101775241,0
+EZM.US,D,20130110,000000,18.8134,18.87,18.6547,18.7708,36103.838296649,0
+EZM.US,D,20130111,000000,18.8064,18.8064,18.6687,18.7658,25902.552664313,0
+EZM.US,D,20130114,000000,18.8174,18.8174,18.6934,18.7281,29132.556408913,0
+EZM.US,D,20130115,000000,18.6825,18.8858,18.6577,18.8728,56190.770731456,0
+EZM.US,D,20130116,000000,18.857,18.8828,18.7688,18.848,42579.980678111,0
+EZM.US,D,20130117,000000,18.8947,19.0266,18.8947,18.9989,65085.13009061,0
+EZM.US,D,20130118,000000,18.9989,19.0693,18.9374,19.0673,78210.864945344,0
+EZM.US,D,20130122,000000,19.0722,19.207,19.0513,19.1852,97289.366613807,0
+EZM.US,D,20130123,000000,19.2745,19.2745,19.1674,19.1952,44024.053535515,0
+EZM.US,D,20130124,000000,19.3191,19.3637,19.21,19.2804,72577.770684547,0
+EZM.US,D,20130125,000000,19.3637,19.4301,19.3251,19.3935,44107.753289122,0
+EZM.US,D,20130128,000000,19.4917,19.4917,19.3251,19.4193,76063.915843799,0
+EZM.US,D,20130129,000000,19.4321,19.4471,19.3687,19.4301,72171.373085711,0
+EZM.US,D,20130130,000000,19.452,19.452,19.3132,19.3132,77703.624269874,0
+EZM.US,D,20130131,000000,19.3211,19.4481,19.2566,19.3657,245212.04200575,0
+EZM.US,D,20130201,000000,19.5184,19.6008,19.4887,19.5284,259515.62399557,0
+EZM.US,D,20130204,000000,19.4768,19.4966,19.3479,19.3985,470537.8292992,0
+EZM.US,D,20130205,000000,19.5184,19.6086,19.5065,19.5601,59476.238168205,0
+EZM.US,D,20130206,000000,19.5403,19.6464,19.5085,19.6464,91665.348229907,0
+EZM.US,D,20130207,000000,19.6622,19.696,19.5403,19.696,231151.49183061,0
+EZM.US,D,20130208,000000,19.7862,19.8041,19.7257,19.7941,189284.47170431,0
+EZM.US,D,20130211,000000,19.8109,19.8209,19.7475,19.8109,74745.896832186,0
+EZM.US,D,20130212,000000,19.8715,19.9111,19.8397,19.8546,44625.078272256,0
+EZM.US,D,20130213,000000,19.8982,19.9379,19.8715,19.933,23625.515993909,0
+EZM.US,D,20130214,000000,19.9171,20.0192,19.9171,19.9865,45433.839746865,0
+EZM.US,D,20130215,000000,19.9816,20.1333,19.9379,19.9855,36808.731402324,0
+EZM.US,D,20130219,000000,19.9894,20.163,19.9894,20.1551,32874.842982816,0
+EZM.US,D,20130220,000000,20.1521,20.1551,19.7614,19.7803,33001.905259375,0
+EZM.US,D,20130221,000000,19.7971,19.7971,19.452,19.5571,37805.060999472,0
+EZM.US,D,20130222,000000,19.6722,19.7118,19.6106,19.7118,21963.622090973,0
+EZM.US,D,20130225,000000,19.8517,19.8517,19.3102,19.3102,20150.463573086,0
+EZM.US,D,20130226,000000,19.336,19.4301,19.2458,19.4064,24956.644605483,0
+EZM.US,D,20130227,000000,19.4153,19.7118,19.4153,19.6652,71358.577888037,0
+EZM.US,D,20130228,000000,19.6444,19.7971,19.6404,19.6612,48758.6359835,0
+EZM.US,D,20130301,000000,19.5323,19.6524,19.4044,19.6494,32766.940890817,0
+EZM.US,D,20130304,000000,19.6028,19.6771,19.5432,19.6464,68702.371249487,0
+EZM.US,D,20130305,000000,19.8655,20.0024,19.8071,19.929,200416.53893398,0
+EZM.US,D,20130306,000000,20.0182,20.048,19.9716,19.9994,45689.981161516,0
+EZM.US,D,20130307,000000,20.0084,20.1005,20.0084,20.0827,39829.98997829,0
+EZM.US,D,20130308,000000,20.2116,20.2592,20.1333,20.2523,47950.882939659,0
+EZM.US,D,20130311,000000,20.2145,20.2919,20.1878,20.2741,35291.043098976,0
+EZM.US,D,20130312,000000,20.284,20.3207,20.2107,20.2483,52872.025079418,0
+EZM.US,D,20130313,000000,20.2553,20.3712,20.2553,20.3177,140073.05030672,0
+EZM.US,D,20130314,000000,20.404,20.4744,20.3445,20.4566,17175.592812371,0
+EZM.US,D,20130315,000000,20.4784,20.4843,20.395,20.4714,43348.404922065,0
+EZM.US,D,20130318,000000,20.281,20.4357,20.1927,20.3852,16566.5006295,0
+EZM.US,D,20130319,000000,20.407,20.4248,20.1353,20.2969,28629.349456507,0
+EZM.US,D,20130320,000000,20.405,20.5111,20.395,20.4972,73888.730680794,0
+EZM.US,D,20130321,000000,20.3266,20.4268,20.2899,20.3395,64136.196739481,0
+EZM.US,D,20130322,000000,20.1124,20.395,20.1124,20.3366,25472.96115785,0
+EZM.US,D,20130325,000000,20.395,20.4972,20.2622,20.3415,21399.909292587,0
+EZM.US,D,20130326,000000,20.3484,20.4496,20.3484,20.4397,47716.927001868,0
+EZM.US,D,20130327,000000,20.2751,20.4754,20.2751,20.4754,28327.82865737,0
+EZM.US,D,20130328,000000,20.5379,20.6152,20.4367,20.5349,91878.127121605,0
+EZM.US,D,20130401,000000,20.5051,20.5051,20.2721,20.3157,258932.75101263,0
+EZM.US,D,20130402,000000,20.4228,20.4397,20.1491,20.1849,84732.386711292,0
+EZM.US,D,20130403,000000,20.2235,20.2751,19.8239,19.8755,21468.482584698,0
+EZM.US,D,20130404,000000,19.929,19.9924,19.8655,19.9924,40746.653544897,0
+EZM.US,D,20130405,000000,19.6314,19.9429,19.6314,19.929,52451.509449853,0
+EZM.US,D,20130408,000000,19.9716,20.1095,19.9518,20.1095,13412.129192376,0
+EZM.US,D,20130409,000000,20.1363,20.2116,20.054,20.1571,20183.741788376,0
+EZM.US,D,20130410,000000,20.1849,20.4397,20.1849,20.4338,47150.188911182,0
+EZM.US,D,20130411,000000,20.3802,20.5725,20.3802,20.523,25602.040295943,0
+EZM.US,D,20130412,000000,20.4268,20.4416,20.281,20.3892,47213.720049462,0
+EZM.US,D,20130415,000000,20.287,20.287,19.7118,19.7118,28891.541455757,0
+EZM.US,D,20130416,000000,19.8625,19.9746,19.8109,19.933,20218.028434432,0
+EZM.US,D,20130417,000000,19.8804,19.926,19.5492,19.6652,35590.547036581,0
+EZM.US,D,20130418,000000,19.7138,19.7138,19.4579,19.5234,45498.379315911,0
+EZM.US,D,20130419,000000,19.5055,19.693,19.5055,19.6801,19286.23840633,0
+EZM.US,D,20130422,000000,19.6444,19.8179,19.5294,19.7773,20888.634894051,0
+EZM.US,D,20130423,000000,19.923,20.044,19.9012,19.9865,46513.869097619,0
+EZM.US,D,20130424,000000,20.0986,20.165,20.0312,20.1451,26749.634508042,0
+EZM.US,D,20130425,000000,20.1907,20.3653,20.1907,20.2523,35840.637866633,0
+EZM.US,D,20130426,000000,20.2553,20.2553,20.0946,20.2116,21375.706954194,0
+EZM.US,D,20130429,000000,20.2255,20.3832,20.2047,20.3782,40586.313053048,0
+EZM.US,D,20130430,000000,20.3068,20.4684,20.287,20.4496,35849.713743531,0
+EZM.US,D,20130501,000000,20.4198,20.4198,20.1055,20.1124,32532.984953025,0
+EZM.US,D,20130502,000000,20.1997,20.402,20.1957,20.3534,29443.153084947,0
+EZM.US,D,20130503,000000,20.6658,20.7292,20.6499,20.6598,37687.074599809,0
+EZM.US,D,20130506,000000,20.6351,20.764,20.6351,20.764,20207.944126768,0
+EZM.US,D,20130507,000000,20.8552,20.9653,20.766,20.9653,34837.249254121,0
+EZM.US,D,20130508,000000,20.9275,21.0129,20.9107,20.9969,46033.856052839,0
+EZM.US,D,20130509,000000,21.0158,21.0694,20.9375,20.9375,37512.616077232,0
+EZM.US,D,20130510,000000,20.9751,21.105,20.9703,21.105,14982.255895573,0
+EZM.US,D,20130513,000000,21.0664,21.0832,20.9751,20.9999,92930.928841669,0
+EZM.US,D,20130514,000000,21.0515,21.2776,21.0515,21.2776,24133.765100145,0
+EZM.US,D,20130515,000000,21.2459,21.4283,21.2459,21.3777,56716.163160721,0
+EZM.US,D,20130516,000000,21.3777,21.4402,21.2598,21.2727,36845.034909912,0
+EZM.US,D,20130517,000000,21.3401,21.5464,21.3401,21.5424,22842.973719225,0
+EZM.US,D,20130520,000000,21.5334,21.6614,21.5256,21.6088,78249.185314466,0
+EZM.US,D,20130521,000000,21.6118,21.6584,21.5484,21.6118,26993.674753498,0
+EZM.US,D,20130522,000000,21.705,21.7833,21.2171,21.2171,48568.042568661,0
+EZM.US,D,20130523,000000,21.0515,21.3093,21.0515,21.2756,80746.059891933,0
+EZM.US,D,20130524,000000,21.1348,21.237,21.0337,21.1934,60267.856319785,0
+EZM.US,D,20130528,000000,21.476,21.5552,21.3213,21.4224,29129.531116614,0
+EZM.US,D,20130529,000000,21.3034,21.3579,21.1526,21.2766,42139.296433218,0
+EZM.US,D,20130530,000000,21.2687,21.4928,21.2687,21.4462,41554.406588738,0
+EZM.US,D,20130531,000000,21.3431,21.5008,21.2598,21.2598,73323.001020875,0
+EZM.US,D,20130603,000000,21.2756,21.5057,21.0337,21.2042,54513.750367027,0
+EZM.US,D,20130604,000000,21.2112,21.3579,21.0129,21.109,37637.661492259,0
+EZM.US,D,20130605,000000,21.0217,21.0515,20.7708,20.7918,62407.746405967,0
+EZM.US,D,20130606,000000,20.8036,20.9841,20.7768,20.9563,43124.533291937,0
+EZM.US,D,20130607,000000,21.1716,21.2836,21.0773,21.2806,26253.486571001,0
+EZM.US,D,20130610,000000,21.3559,21.3559,21.2231,21.2598,39934.86677799,0
+EZM.US,D,20130611,000000,21.113,21.2518,20.9593,21.0813,38115.657675505,0
+EZM.US,D,20130612,000000,21.2201,21.2409,20.8919,20.9435,30417.297205236,0
+EZM.US,D,20130613,000000,20.8839,21.3509,20.877,21.3213,36808.731402324,0
+EZM.US,D,20130614,000000,21.2806,21.3491,21.1288,21.1874,93050.932102864,0
+EZM.US,D,20130617,000000,21.3689,21.4015,21.2201,21.3054,85484.676062984,0
+EZM.US,D,20130618,000000,21.473,21.5216,21.3709,21.4978,29827.365206924,0
+EZM.US,D,20130619,000000,21.3937,21.5622,21.2231,21.2231,65179.922582647,0
+EZM.US,D,20130620,000000,21.0832,21.0832,20.6549,20.6975,59696.076075268,0
+EZM.US,D,20130621,000000,20.756,20.8314,20.4595,20.6638,87406.745103636,0
+EZM.US,D,20130624,000000,20.4566,20.5715,20.2523,20.4258,86423.52510645,0
+EZM.US,D,20130625,000000,20.5389,20.7768,20.4724,20.6341,116363.83455921,0
+EZM.US,D,20130626,000000,20.8106,20.8572,20.7203,20.7798,52975.893448352,0
+EZM.US,D,20130627,000000,20.9177,21.1249,20.9177,21.0723,35696.432267047,0
+EZM.US,D,20130628,000000,20.9871,21.1943,20.9871,21.0386,38848.786842638,0
+EZM.US,D,20130701,000000,21.1992,21.4035,21.1686,21.2985,185384.86993085,0
+EZM.US,D,20130702,000000,21.3827,21.4303,21.119,21.2052,146285.99225817,0
+EZM.US,D,20130703,000000,21.1496,21.2737,21.1438,21.229,20213.994711366,0
+EZM.US,D,20130705,000000,21.4244,21.5454,21.2985,21.5454,27008.801214993,0
+EZM.US,D,20130708,000000,21.6534,21.6703,21.58,21.6237,108410.34110505,0
+EZM.US,D,20130709,000000,21.829,21.8924,21.6703,21.8617,364506.37637195,0
+EZM.US,D,20130710,000000,21.8557,21.9767,21.7705,21.8746,177722.81296817,0
+EZM.US,D,20130711,000000,22.1523,22.1523,22.0144,22.0451,352766.22539018,0
+EZM.US,D,20130712,000000,22.0739,22.1989,22.0719,22.1989,490805.27084118,0
+EZM.US,D,20130715,000000,22.2722,22.2822,22.1591,22.2564,73930.076342214,0
+EZM.US,D,20130716,000000,22.3,22.3109,22.0531,22.0927,123620.50235382,0
+EZM.US,D,20130717,000000,22.2157,22.2256,22.1325,22.2088,57819.386419102,0
+EZM.US,D,20130718,000000,22.2752,22.4617,22.2286,22.419,156006.25641496,0
+EZM.US,D,20130719,000000,22.3764,22.4388,22.3278,22.4289,107121.56658566,0
+EZM.US,D,20130722,000000,22.413,22.536,22.3932,22.4845,91377.945461499,0
+EZM.US,D,20130723,000000,22.5905,22.5955,22.5063,22.5509,84273.550712605,0
+EZM.US,D,20130724,000000,22.6034,22.6748,22.3664,22.3863,141107.70027299,0
+EZM.US,D,20130725,000000,22.3634,22.5221,22.3426,22.5181,105288.23945244,0
+EZM.US,D,20130726,000000,22.4428,22.4428,22.306,22.4388,74265.883787407,0
+EZM.US,D,20130729,000000,22.3664,22.4408,22.2702,22.3228,67313.762084231,0
+EZM.US,D,20130730,000000,22.4457,22.4695,22.3664,22.4636,79807.210848467,0
+EZM.US,D,20130731,000000,22.5439,22.7334,22.4903,22.5975,43885.898520526,0
+EZM.US,D,20130801,000000,22.771,23.0438,22.771,23.013,84525.658404191,0
+EZM.US,D,20130802,000000,22.9109,22.9753,22.8127,22.9674,76025.595474677,0
+EZM.US,D,20130805,000000,22.9148,23.007,22.8157,22.9644,139542.61572362,0
+EZM.US,D,20130806,000000,22.9455,23.017,22.6659,22.7116,186689.77934251,0
+EZM.US,D,20130807,000000,22.6064,22.6114,22.4815,22.5717,115502.63468475,0
+EZM.US,D,20130808,000000,22.7354,22.7819,22.5717,22.7066,96410.014985556,0
+EZM.US,D,20130809,000000,22.6966,22.8265,22.6966,22.7562,67316.78737653,0
+EZM.US,D,20130812,000000,22.6203,22.8375,22.6203,22.8157,64462.928307777,0
+EZM.US,D,20130813,000000,22.7532,22.8275,22.663,22.7958,77605.806485538,0
+EZM.US,D,20130814,000000,22.8047,22.8047,22.6996,22.7086,48980.490752096,0
+EZM.US,D,20130815,000000,22.5717,22.663,22.3,22.3198,86256.125599237,0
+EZM.US,D,20130816,000000,22.2722,22.3863,22.2385,22.2514,481527.70779081,0
+EZM.US,D,20130819,000000,22.2018,22.3,22.0561,22.0561,366138.0173519,0
+EZM.US,D,20130820,000000,22.0868,22.3902,22.0868,22.3634,492576.07526687,0
+EZM.US,D,20130821,000000,22.29,22.3734,22.1562,22.2157,258954.93648949,0
+EZM.US,D,20130822,000000,22.3634,22.6262,22.0987,22.4487,167532.62007426,0
+EZM.US,D,20130823,000000,22.5281,22.5281,22.3516,22.4993,244422.44071571,0
+EZM.US,D,20130826,000000,22.5181,22.6064,22.4319,22.4636,56989.447898401,0
+EZM.US,D,20130827,000000,22.2286,22.2564,21.9222,21.9222,108817.74713465,0
+EZM.US,D,20130828,000000,21.95,22.0719,21.9102,22.0065,54780.984520108,0
+EZM.US,D,20130829,000000,21.9797,22.2117,21.9797,22.1165,108026.12898307,0
+EZM.US,D,20130830,000000,22.1523,22.1523,21.7575,21.7575,116674.43123524,0
+EZM.US,D,20130903,000000,22.0729,22.2544,21.7447,21.9202,241542.36244702,0
+EZM.US,D,20130904,000000,21.9202,22.1115,21.8557,22.0967,54537.952705418,0
+EZM.US,D,20130905,000000,22.1761,22.2603,22.1572,22.2097,81817.013365791,0
+EZM.US,D,20130906,000000,22.307,22.3238,21.9886,22.2038,307532.05493504,0
+EZM.US,D,20130909,000000,22.3,22.5439,22.3,22.5439,223980.54065114,0
+EZM.US,D,20130910,000000,22.6888,22.77,22.5995,22.77,79305.012326828,0
+EZM.US,D,20130911,000000,22.766,22.8275,22.6768,22.7819,51784.936713299,0
+EZM.US,D,20130912,000000,22.7958,22.7958,22.6233,22.6233,37731.445553528,0
+EZM.US,D,20130913,000000,22.7621,22.9297,22.6401,22.7502,201847.50219142,0
+EZM.US,D,20130916,000000,23.128,23.1716,22.8493,22.8791,70613.347551709,0
+EZM.US,D,20130917,000000,22.8871,23.0556,22.8871,23.0556,81142.373183107,0
+EZM.US,D,20130918,000000,23.0496,23.3015,22.9139,23.2351,102547.32462953,0
+EZM.US,D,20130919,000000,23.2441,23.2599,23.1389,23.1915,69270.117770938,0
+EZM.US,D,20130920,000000,23.247,23.247,23.0288,23.0318,33905.459226019,0
+EZM.US,D,20130923,000000,23.0814,23.0814,22.8513,22.9753,120772.69386966,0
+EZM.US,D,20130924,000000,23.016,23.1955,22.9237,23.0408,42966.20966162,0
+EZM.US,D,20130925,000000,23.0814,23.2044,23.0199,23.1152,30583.688281682,0
+EZM.US,D,20130926,000000,23.0814,23.2262,23.0814,23.1716,67608.223868004,0
+EZM.US,D,20130927,000000,23.0288,23.1389,23.0288,23.1092,38550.2913358,0
+EZM.US,D,20130930,000000,22.8751,23.137,22.8434,23.0774,66284.154271794,0
+EZM.US,D,20131001,000000,23.0348,23.4176,23.0348,23.3571,75908.617505781,0
+EZM.US,D,20131002,000000,23.2867,23.3749,23.1746,23.3155,59533.718721887,0
+EZM.US,D,20131003,000000,23.3045,23.3125,23.0249,23.1518,65979.608180358,0
+EZM.US,D,20131004,000000,23.1915,23.3749,23.1766,23.3373,82308.119149001,0
+EZM.US,D,20131007,000000,23.0724,23.1746,23.0467,23.0526,239485.16368368,0
+EZM.US,D,20131008,000000,23.0666,23.0972,22.7145,22.7145,85011.722033569,0
+EZM.US,D,20131009,000000,22.7383,22.7948,22.5559,22.6649,82428.122410196,0
+EZM.US,D,20131010,000000,23.0438,23.1766,23.0229,23.1716,83631.180314444,0
+EZM.US,D,20131011,000000,23.1419,23.4374,23.1419,23.4374,147726.03139251,0
+EZM.US,D,20131014,000000,23.2509,23.5197,23.2509,23.5048,30388.052713012,0
+EZM.US,D,20131015,000000,23.4959,23.4959,23.2381,23.3015,56624.395960984,0
+EZM.US,D,20131016,000000,23.3601,23.5743,23.3601,23.5743,100564.74974289,0
+EZM.US,D,20131017,000000,23.5178,23.7815,23.5178,23.7775,111083.69106663,0
+EZM.US,D,20131018,000000,23.954,24.0086,23.835,24.0056,67749.404175292,0
+EZM.US,D,20131021,000000,24.0631,24.0631,23.9332,24.0086,126174.85748496,0
+EZM.US,D,20131022,000000,24.1841,24.2376,24.0571,24.1306,151330.16295142,0
+EZM.US,D,20131023,000000,24.0056,24.0809,23.843,23.9977,77185.290855973,0
+EZM.US,D,20131024,000000,24.1147,24.1395,23.9937,24.1207,189207.83096607,0
+EZM.US,D,20131025,000000,24.2099,24.2099,24.0175,24.1762,88714.679807585,0
+EZM.US,D,20131028,000000,24.2436,24.2436,24.1207,24.1425,105890.27261996,0
+EZM.US,D,20131029,000000,24.2902,24.2902,24.1603,24.2902,52794.37591041,0
+EZM.US,D,20131030,000000,24.3368,24.3368,24.0027,24.0969,56088.919224056,0
+EZM.US,D,20131031,000000,24.0939,24.2376,24.0027,24.078,53600.112092718,0
+EZM.US,D,20131101,000000,24.308,24.308,23.8836,24.0513,142822.03257578,0
+EZM.US,D,20131104,000000,24.1662,24.2902,24.0909,24.2842,124044.04327568,0
+EZM.US,D,20131105,000000,24.2238,24.2902,24.0839,24.1792,171738.78480069,0
+EZM.US,D,20131106,000000,24.3547,24.3547,24.0899,24.1514,62824.228312468,0
+EZM.US,D,20131107,000000,24.205,24.2327,23.7289,23.7319,70125.267060798,0
+EZM.US,D,20131108,000000,23.9907,24.1544,23.5138,24.1127,92245.195920555,0
+EZM.US,D,20131111,000000,24.1147,24.2555,24.1067,24.2118,61470.914224033,0
+EZM.US,D,20131112,000000,24.1464,24.2278,24.1306,24.2148,112058.84361768,0
+EZM.US,D,20131113,000000,24.1306,24.4697,24.1207,24.4667,91465.678938171,0
+EZM.US,D,20131114,000000,24.4727,24.5877,24.4349,24.5798,131808.96017653,0
+EZM.US,D,20131115,000000,24.6174,24.6382,24.5193,24.6382,49437.30988925,0
+EZM.US,D,20131118,000000,24.7047,24.7265,24.4549,24.5014,50207.750994737,0
+EZM.US,D,20131119,000000,24.5014,24.5639,24.32,24.3368,81904.746842463,0
+EZM.US,D,20131120,000000,24.3825,24.4607,24.2506,24.3299,111919.68017192,0
+EZM.US,D,20131121,000000,24.3795,24.6294,24.3795,24.5996,85778.12941599,0
+EZM.US,D,20131122,000000,24.6204,24.7265,24.5758,24.7226,59017.402169519,0
+EZM.US,D,20131125,000000,24.7711,24.7711,24.6324,24.6958,89851.181281254,0
+EZM.US,D,20131126,000000,24.6382,24.7781,24.6086,24.7434,70324.936352534,0
+EZM.US,D,20131127,000000,24.7701,24.8197,24.7226,24.8197,114094.86533493,0
+EZM.US,D,20131129,000000,24.8683,25.017,24.7929,24.7989,74837.664031924,0
+EZM.US,D,20131202,000000,24.79,24.914,24.6591,24.677,163267.9663634,0
+EZM.US,D,20131203,000000,24.6442,24.6958,24.4727,24.5966,127346.65403545,0
+EZM.US,D,20131204,000000,24.4777,24.68,24.3913,24.5609,62315.97920623,0
+EZM.US,D,20131205,000000,24.5223,24.5401,24.4321,24.4499,108581.77433533,0
+EZM.US,D,20131206,000000,24.7434,24.8287,24.6334,24.68,59692.042352203,0
+EZM.US,D,20131209,000000,24.7404,24.8386,24.6859,24.7384,140019.6034761,0
+EZM.US,D,20131210,000000,24.8247,24.8247,24.6334,24.6363,93409.933455682,0
+EZM.US,D,20131211,000000,24.6572,24.6572,24.2644,24.2902,79956.458601887,0
+EZM.US,D,20131212,000000,24.2536,24.3913,24.2178,24.311,159378.44889761,0
+EZM.US,D,20131213,000000,24.2754,24.4409,24.2674,24.3884,144093.66377213,0
+EZM.US,D,20131216,000000,24.5143,24.6442,24.5103,24.6154,72549.53462309,0
+EZM.US,D,20131217,000000,24.6174,24.6174,24.4379,24.5798,72311.544962232,0
+EZM.US,D,20131218,000000,24.6056,24.8227,24.4003,24.7929,115271.70403925,0
+EZM.US,D,20131219,000000,24.7989,24.7989,24.674,24.7107,124030.93367571,0
+EZM.US,D,20131220,000000,24.6928,25.0022,24.6928,25.0012,82344.422656589,0
+EZM.US,D,20131223,000000,25.146,25.268,25.0706,25.2035,134498.44503037,0
+EZM.US,D,20131224,000000,25.2174,25.392,25.2174,25.2987,43750.768797836,0
+EZM.US,D,20131226,000000,25.4226,25.4226,25.2838,25.3334,81113.128690883,0
+EZM.US,D,20131227,000000,25.5476,25.5476,25.268,25.3324,110475.60731452,0
+EZM.US,D,20131230,000000,25.3235,25.5447,25.2868,25.3334,88921.408114685,0
+EZM.US,D,20131231,000000,25.379,25.5893,25.3721,25.4168,105378.99822142,0
+EZM.US,D,20140102,000000,25.3552,25.6141,25.0468,25.0954,135477.63130449,0
+EZM.US,D,20140103,000000,25.1767,25.2769,25.143,25.2263,184366.35485685,0
+EZM.US,D,20140106,000000,25.2888,25.2888,25.0468,25.0558,139301.60077047,0
+EZM.US,D,20140107,000000,25.1271,25.3205,24.9774,25.2323,215981.6678125,0
+EZM.US,D,20140108,000000,25.2223,25.2739,25.1331,25.2511,98280.654057124,0
+EZM.US,D,20140109,000000,25.3284,25.3284,25.1649,25.2918,124994.99348834,0
+EZM.US,D,20140110,000000,25.3235,25.4633,25.2838,25.4633,132826.46681977,0
+EZM.US,D,20140113,000000,25.4168,25.4366,25.0012,25.0806,160295.11246422,0
+EZM.US,D,20140114,000000,25.1678,25.3493,25.1232,25.3463,114159.40490398,0
+EZM.US,D,20140115,000000,25.3968,25.4911,25.3968,25.4881,67100.983192532,0
+EZM.US,D,20140116,000000,25.4425,25.4693,25.375,25.4425,164163.45288392,0
+EZM.US,D,20140117,000000,25.4068,25.4396,25.3255,25.3434,153898.6361133,0
+EZM.US,D,20140121,000000,25.4812,25.6141,25.3404,25.4524,115816.25665308,0
+EZM.US,D,20140122,000000,25.5,25.6011,25.4633,25.5773,362646.83003881,0
+EZM.US,D,20140123,000000,25.4455,25.4455,25.2551,25.3463,194876.22030368,0
+EZM.US,D,20140124,000000,25.2323,25.2323,24.6849,24.7345,222270.24207142,0
+EZM.US,D,20140127,000000,24.7146,24.7801,24.3735,24.5153,129011.57323069,0
+EZM.US,D,20140128,000000,24.5808,24.7979,24.4915,24.7097,86656.472613476,0
+EZM.US,D,20140129,000000,24.549,24.6908,24.4043,24.4359,89268.308298307,0
+EZM.US,D,20140130,000000,24.7275,24.8138,24.5956,24.7711,246008.70231116,0
+EZM.US,D,20140131,000000,24.6244,24.8039,24.4945,24.6066,112159.68669431,0
+EZM.US,D,20140203,000000,24.6344,24.6344,23.8024,23.8024,202038.09560626,0
+EZM.US,D,20140204,000000,23.8826,24.1117,23.7696,24.0651,103617.26967262,0
+EZM.US,D,20140205,000000,23.963,24.0591,23.7637,23.9699,104752.76271552,0
+EZM.US,D,20140206,000000,24.0543,24.3229,24.0543,24.3002,47633.227248261,0
+EZM.US,D,20140207,000000,24.4359,24.556,24.3497,24.553,78296.581560484,0
+EZM.US,D,20140210,000000,24.5441,24.5708,24.4151,24.5609,126949.33231352,0
+EZM.US,D,20140211,000000,24.6016,24.8217,24.5887,24.7692,83631.180314444,0
+EZM.US,D,20140212,000000,24.8267,24.9407,24.8217,24.8931,105866.07028157,0
+EZM.US,D,20140213,000000,24.7533,25.1649,24.7533,25.1391,70072.828660948,0
+EZM.US,D,20140214,000000,25.0468,25.2481,25.0468,25.2481,66860.976670142,0
+EZM.US,D,20140218,000000,25.3057,25.385,25.2105,25.377,96697.417753964,0
+EZM.US,D,20140219,000000,25.2799,25.4554,25.1678,25.1857,107017.69821673,0
+EZM.US,D,20140220,000000,25.2481,25.379,25.1529,25.379,68121.515128072,0
+EZM.US,D,20140221,000000,25.4484,25.5139,25.3998,25.4425,79045.845619878,0
+EZM.US,D,20140224,000000,25.4396,25.749,25.4396,25.6161,94383.069145204,0
+EZM.US,D,20140225,000000,25.622,25.6964,25.5139,25.6011,83389.156930521,0
+EZM.US,D,20140226,000000,25.622,25.853,25.5625,25.743,99216.477808291,0
+EZM.US,D,20140227,000000,25.7063,25.856,25.6487,25.8213,70914.868350845,0
+EZM.US,D,20140228,000000,25.8332,26.0454,25.8332,25.9195,291742.04599563,0
+EZM.US,D,20140303,000000,26.1059,26.1059,25.5625,25.7588,105765.22720493,0
+EZM.US,D,20140304,000000,26.1832,26.2834,26.0603,26.2576,124821.54339653,0
+EZM.US,D,20140305,000000,26.2665,26.2665,26.1674,26.2328,86931.774212688,0
+EZM.US,D,20140306,000000,26.2715,26.3419,26.2546,26.2745,72101.791362833,0
+EZM.US,D,20140307,000000,26.4024,26.4262,26.2408,26.3509,65724.475196473,0
+EZM.US,D,20140310,000000,26.3419,26.3419,26.092,26.2606,147271.22911689,0
+EZM.US,D,20140311,000000,26.3707,26.3935,25.9751,26.0275,215379.634645,0
+EZM.US,D,20140312,000000,25.8491,26.0543,25.8282,26.0454,42319.805540394,0
+EZM.US,D,20140313,000000,26.1238,26.1238,25.6735,25.7738,110155.93476159,0
+EZM.US,D,20140314,000000,25.7281,25.9493,25.7281,25.8184,77047.135840984,0
+EZM.US,D,20140317,000000,25.9869,26.1486,25.9493,26.0067,50416.49616337,0
+EZM.US,D,20140318,000000,26.0682,26.3211,26.0682,26.2765,170398.58031222,0
+EZM.US,D,20140319,000000,26.2933,26.3151,26.0762,26.1574,91970.902752109,0
+EZM.US,D,20140320,000000,26.095,26.2765,26.089,26.2269,94620.050375295,0
+EZM.US,D,20140321,000000,26.332,26.4966,26.1268,26.1268,171063.13618723,0
+EZM.US,D,20140324,000000,26.3211,26.3211,25.857,26.0474,99028.909685751,0
+EZM.US,D,20140325,000000,26.2903,26.2903,25.9413,26.0504,79767.88204858,0
+EZM.US,D,20140326,000000,26.1892,26.1892,25.7538,25.7628,67922.854267103,0
+EZM.US,D,20140327,000000,25.6636,25.7836,25.5387,25.6299,70544.774259597,0
+EZM.US,D,20140328,000000,25.6597,25.9473,25.6597,25.736,97345.838736722,0
+EZM.US,D,20140331,000000,25.8689,26.1664,25.8262,26.1634,60306.176688906,0
+EZM.US,D,20140401,000000,26.2596,26.4391,26.213,26.4391,126458.22653031,0
+EZM.US,D,20140402,000000,26.5224,26.566,26.446,26.566,97117.933383529,0
+EZM.US,D,20140403,000000,26.6295,26.6295,26.3707,26.5026,74057.138618774,0
+EZM.US,D,20140404,000000,26.6811,26.6811,25.9671,26.0752,114573.86994895,0
+EZM.US,D,20140407,000000,25.9731,26.0563,25.5327,25.6696,89392.345282567,0
+EZM.US,D,20140408,000000,25.6696,25.851,25.5457,25.8262,82929.312501068,0
+EZM.US,D,20140409,000000,25.9235,26.101,25.8044,26.095,79810.236140767,0
+EZM.US,D,20140410,000000,26.1079,26.1079,25.4336,25.5545,142454.96377683,0
+EZM.US,D,20140411,000000,25.3344,25.501,24.8395,25.2135,329925.26853248,0
+EZM.US,D,20140414,000000,25.376,25.4306,25.1143,25.3205,65444.131443429,0
+EZM.US,D,20140415,000000,25.3235,25.5119,25.0954,25.501,59556.912629513,0
+EZM.US,D,20140416,000000,25.7003,25.7866,25.5625,25.7836,83421.426715045,0
+EZM.US,D,20140417,000000,25.744,25.9185,25.744,25.857,90598.428479115,0
+EZM.US,D,20140421,000000,25.9007,25.9323,25.8014,25.8887,56851.292883411,0
+EZM.US,D,20140422,000000,25.9731,26.1664,25.9473,26.1138,111969.09327947,0
+EZM.US,D,20140423,000000,26.2795,26.2795,26.0127,26.0127,114636.39265646,0
+EZM.US,D,20140424,000000,26.1822,26.208,25.8412,26.0027,58060.401372258,0
+EZM.US,D,20140425,000000,25.9413,25.9413,25.6745,25.7271,54679.133012706,0
+EZM.US,D,20140428,000000,25.8352,25.8719,25.3146,25.6349,61669.575085004,0
+EZM.US,D,20140429,000000,25.736,25.7866,25.6696,25.7043,111315.63014288,0
+EZM.US,D,20140430,000000,25.6299,25.8322,25.5625,25.8164,178781.66527284,0
+EZM.US,D,20140501,000000,25.8164,25.9998,25.6825,25.8689,103191.71188922,0
+EZM.US,D,20140502,000000,25.9929,26.1536,25.854,25.9513,85987.88301539,0
+EZM.US,D,20140505,000000,25.6537,25.9413,25.6537,25.8887,66513.068055753,0
+EZM.US,D,20140506,000000,25.8689,25.8838,25.6379,25.6597,68627.747372777,0
+EZM.US,D,20140507,000000,25.736,25.7756,25.4266,25.7756,62904.902773775,0
+EZM.US,D,20140508,000000,25.7152,26.0147,25.62,25.6299,55784.37313262,0
+EZM.US,D,20140509,000000,25.6597,25.6974,25.5149,25.6944,49108.561459422,0
+EZM.US,D,20140512,000000,25.8441,26.1694,25.8382,26.1564,119462.74230418,0
+EZM.US,D,20140513,000000,26.1754,26.205,26.0027,26.0236,85738.800616103,0
+EZM.US,D,20140514,000000,25.9998,25.9998,25.6825,25.744,65073.028921415,0
+EZM.US,D,20140515,000000,25.6379,25.6666,25.2353,25.4951,63954.679201539,0
+EZM.US,D,20140516,000000,25.501,25.6229,25.3978,25.6171,44018.002950917,0
+EZM.US,D,20140519,000000,25.5863,25.857,25.5863,25.8104,56298.672823455,0
+EZM.US,D,20140520,000000,25.7301,25.7598,25.4464,25.5357,74046.045880343,0
+EZM.US,D,20140521,000000,25.6567,25.7092,25.4464,25.6537,150816.87169135,0
+EZM.US,D,20140522,000000,25.7301,25.8659,25.6379,25.7985,39812.846655263,0
+EZM.US,D,20140523,000000,25.7866,25.9731,25.7866,25.9571,96367.660893369,0
+EZM.US,D,20140527,000000,26.1049,26.2537,26.103,26.1852,46685.302327897,0
+EZM.US,D,20140528,000000,26.1694,26.1922,26.0266,26.103,61202.671640186,0
+EZM.US,D,20140529,000000,26.1536,26.2229,26.0563,26.2229,57036.844144419,0
+EZM.US,D,20140530,000000,26.1952,26.2566,26.101,26.1952,84045.645359412,0
+EZM.US,D,20140602,000000,26.1852,26.2993,26.0732,26.2824,47154.222634247,0
+EZM.US,D,20140603,000000,26.1982,26.3112,26.1386,26.2507,82218.368810796,0
+EZM.US,D,20140604,000000,26.2636,26.4391,26.2378,26.4331,59023.452754117,0
+EZM.US,D,20140605,000000,26.4579,26.7247,26.3786,26.6652,104895.95988434,0
+EZM.US,D,20140606,000000,26.8367,26.9428,26.8367,26.922,53047.492032762,0
+EZM.US,D,20140609,000000,26.9072,27.1075,26.9072,27.0053,110570.39980656,0
+EZM.US,D,20140610,000000,26.9378,26.9686,26.8516,26.915,98809.071778688,0
+EZM.US,D,20140611,000000,26.8724,26.8982,26.7356,26.8249,64663.606030279,0
+EZM.US,D,20140612,000000,26.8695,27.0877,26.566,26.578,76101.227782153,0
+EZM.US,D,20140613,000000,26.685,26.7327,26.5462,26.6563,61705.878592592,0
+EZM.US,D,20140616,000000,26.6791,26.7356,26.5958,26.6711,93261.694133029,0
+EZM.US,D,20140617,000000,26.6741,27.0083,26.6741,26.9012,113025.92872261,0
+EZM.US,D,20140618,000000,26.9042,27.0747,26.8606,27.0648,34705.14482373,0
+EZM.US,D,20140619,000000,27.1343,27.1511,27.0083,27.0975,64530.493169121,0
+EZM.US,D,20140620,000000,27.163,27.2225,27.1075,27.1193,106102.04308089,0
+EZM.US,D,20140623,000000,27.2304,27.2661,27.1263,27.1769,36223.841557844,0
+EZM.US,D,20140624,000000,27.1183,27.3158,26.9528,26.9528,112481.37610878,0
+EZM.US,D,20140625,000000,26.9022,27.1203,26.9022,27.1203,54534.92741312,0
+EZM.US,D,20140626,000000,27.1581,27.1581,26.9398,27.0837,58855.044816138,0
+EZM.US,D,20140627,000000,27.0063,27.2245,27.0063,27.2047,62755.655020356,0
+EZM.US,D,20140630,000000,27.2354,27.3028,27.1363,27.291,87115.308612162,0
+EZM.US,D,20140701,000000,27.3762,27.6291,27.3762,27.5279,87160.687996648,0
+EZM.US,D,20140702,000000,27.5279,27.5457,27.3712,27.3792,54537.952705418,0
+EZM.US,D,20140703,000000,27.4923,27.5457,27.4803,27.5457,49031.92072118,0
+EZM.US,D,20140707,000000,27.5457,27.5457,27.275,27.279,580389.21796935,0
+EZM.US,D,20140708,000000,27.288,27.3058,27.0063,27.0698,53412.543970178,0
+EZM.US,D,20140709,000000,27.2076,27.2076,27.0539,27.1025,44186.410888896,0
+EZM.US,D,20140710,000000,26.7901,27.0232,26.6454,26.93,118721.54569092,0
+EZM.US,D,20140711,000000,26.933,26.936,26.7871,26.9052,48197.948477413,0
+EZM.US,D,20140714,000000,26.9954,27.0867,26.9766,27.0034,78070.693068823,0
+EZM.US,D,20140715,000000,27.0093,27.0995,26.805,26.917,58107.797618276,0
+EZM.US,D,20140716,000000,27.0489,27.0837,26.8199,26.923,63000.703696578,0
+EZM.US,D,20140717,000000,26.8258,26.9398,26.5462,26.5819,94881.233943778,0
+EZM.US,D,20140718,000000,26.6711,26.9398,26.6622,26.927,59434.892506785,0
+EZM.US,D,20140721,000000,26.7733,26.8526,26.7167,26.8258,68858.67801827,0
+EZM.US,D,20140722,000000,26.9617,27.0539,26.9468,26.9884,114477.06059537,0
+EZM.US,D,20140723,000000,26.9884,27.0301,26.9082,26.9954,60365.67410412,0
+EZM.US,D,20140724,000000,26.9924,27.0609,26.93,26.9588,55756.137071162,0
+EZM.US,D,20140725,000000,26.8942,26.8942,26.7613,26.7812,72849.038560693,0
+EZM.US,D,20140728,000000,26.7307,26.7673,26.558,26.691,85114.581971736,0
+EZM.US,D,20140729,000000,26.7069,26.805,26.563,26.573,90111.356418971,0
+EZM.US,D,20140730,000000,26.4143,26.6513,26.4143,26.5542,85233.576802164,0
+EZM.US,D,20140731,000000,26.3727,26.3727,25.9809,25.9929,179262.68674838,0
+EZM.US,D,20140801,000000,25.9691,26.1684,25.7281,25.9245,117082.84569561,0
+EZM.US,D,20140804,000000,26.0067,26.1287,25.7796,26.0662,165930.22358655,0
+EZM.US,D,20140805,000000,25.9879,26.1564,25.8758,25.9393,129178.9727379,0
+EZM.US,D,20140806,000000,25.8154,26.102,25.7886,25.9809,94417.35579126,0
+EZM.US,D,20140807,000000,26.1099,26.1317,25.8312,25.9026,108416.39168965,0
+EZM.US,D,20140808,000000,25.8957,26.1812,25.856,26.1783,148480.33760573,0
+EZM.US,D,20140811,000000,26.3439,26.4818,26.2795,26.3349,91923.506506091,0
+EZM.US,D,20140812,000000,26.2824,26.3567,26.1496,26.2795,93935.325884947,0
+EZM.US,D,20140813,000000,26.3727,26.4579,26.2646,26.4193,84901.803080037,0
+EZM.US,D,20140814,000000,26.5234,26.579,26.4232,26.5294,110558.29863736,0
+EZM.US,D,20140815,000000,26.5958,26.691,26.3261,26.5462,116051.22102164,0
+EZM.US,D,20140818,000000,26.7525,26.8675,26.6454,26.8675,78899.623158758,0
+EZM.US,D,20140819,000000,26.9398,27.0182,26.9398,27.0004,62063.871514644,0
+EZM.US,D,20140820,000000,27.0132,27.0539,26.8854,27.0539,80257.979401023,0
+EZM.US,D,20140821,000000,27.0509,27.1233,26.9646,27.0995,62894.818466112,0
+EZM.US,D,20140822,000000,27.1233,27.1451,27.0202,27.1065,77243.779840421,0
+EZM.US,D,20140825,000000,27.2384,27.2691,27.1125,27.2047,101714.36081653,0
+EZM.US,D,20140826,000000,27.284,27.3058,27.1927,27.2562,99893.134852508,0
+EZM.US,D,20140827,000000,27.3474,27.4525,27.1868,27.2076,114051.50281198,0
+EZM.US,D,20140828,000000,27.1451,27.1927,27.0489,27.1233,86577.815013701,0
+EZM.US,D,20140829,000000,27.2562,27.279,27.1183,27.275,151665.97039661,0
+EZM.US,D,20140902,000000,27.3386,27.5021,27.2532,27.3792,166763.18739954,0
+EZM.US,D,20140903,000000,27.5071,27.5151,27.2502,27.275,155096.65186371,0
+EZM.US,D,20140904,000000,27.3672,27.4228,27.1233,27.1323,58784.454662494,0
+EZM.US,D,20140905,000000,27.1799,27.279,27.0539,27.2413,43975.648858731,0
+EZM.US,D,20140908,000000,27.2592,27.3316,27.1163,27.2334,199185.24496827,0
+EZM.US,D,20140909,000000,27.2047,27.2047,26.9706,27.0182,175962.09285014,0
+EZM.US,D,20140910,000000,26.8913,27.0757,26.8675,27.0757,72311.544962232,0
+EZM.US,D,20140911,000000,26.9855,27.2215,26.9468,27.2215,72289.359485373,0
+EZM.US,D,20140912,000000,27.0509,27.2185,26.8972,26.9786,69593.824046934,0
+EZM.US,D,20140915,000000,27.0232,27.0232,26.7961,26.8586,769934.87324214,0
+EZM.US,D,20140916,000000,26.7327,27.0132,26.7327,26.9438,99691.44869924,0
+EZM.US,D,20140917,000000,26.9528,27.161,26.927,26.9706,87283.716550142,0
+EZM.US,D,20140918,000000,26.9984,27.1025,26.9984,27.0638,116756.11412732,0
+EZM.US,D,20140919,000000,27.1898,27.1898,26.8397,26.8427,107064.08603198,0
+EZM.US,D,20140922,000000,26.8129,26.8129,26.4837,26.5026,176315.04361836,0
+EZM.US,D,20140923,000000,26.3835,26.5115,26.2665,26.2665,147453.75508559,0
+EZM.US,D,20140924,000000,26.2388,26.4252,26.1516,26.3777,161349.93104581,0
+EZM.US,D,20140925,000000,26.3369,26.3369,26.0077,26.0593,127028.99834406,0
+EZM.US,D,20140926,000000,26.1287,26.2646,26.0781,26.2328,205253.98132013,0
+EZM.US,D,20140929,000000,26.0692,26.205,26.0266,26.1356,160104.51904938,0
+EZM.US,D,20140930,000000,26.1962,26.1962,25.9205,25.9205,103338.94278111,0
+EZM.US,D,20141001,000000,25.9056,25.9056,25.4881,25.5685,413629.0558621,0
+EZM.US,D,20141002,000000,25.5327,25.74,25.3215,25.6825,151484.45285867,0
+EZM.US,D,20141003,000000,25.7796,25.9373,25.747,25.8907,322865.24473731,0
+EZM.US,D,20141006,000000,26.0077,26.0077,25.7053,25.7668,143971.64364941,0
+EZM.US,D,20141007,000000,25.5079,25.6864,25.3255,25.3255,206523.59565496,0
+EZM.US,D,20141008,000000,25.3522,25.7162,25.1242,25.7082,199203.39672207,0
+EZM.US,D,20141009,000000,25.62,25.6409,25.0964,25.0964,403514.49527567,0
+EZM.US,D,20141010,000000,25.0806,25.1659,24.7375,24.7375,312075.03553743,0
+EZM.US,D,20141013,000000,24.7731,24.8535,24.3864,24.4369,601493.6570474,0
+EZM.US,D,20141014,000000,24.5312,24.9368,24.5312,24.6522,162561.05639619,0
+EZM.US,D,20141015,000000,24.2902,24.7692,24.0731,24.5887,591173.37658464,0
+EZM.US,D,20141016,000000,24.2813,24.9437,24.2238,24.8653,277572.58529773,0
+EZM.US,D,20141017,000000,25.1401,25.2015,24.9437,25.0548,136551.61007064,0
+EZM.US,D,20141020,000000,24.9616,25.2977,24.9616,25.2977,189692.88616467,0
+EZM.US,D,20141021,000000,25.4663,25.9314,25.4663,25.9115,355906.47879657,0
+EZM.US,D,20141022,000000,25.9225,26.0623,25.6507,25.6507,92331.92096646,0
+EZM.US,D,20141023,000000,25.9343,26.1545,25.8184,25.9959,90632.715125171,0
+EZM.US,D,20141024,000000,26.0444,26.1079,25.8997,26.103,115292.88108535,0
+EZM.US,D,20141027,000000,26.1962,26.2021,25.8362,26.0672,159538.78938946,0
+EZM.US,D,20141028,000000,26.1992,26.5809,26.1268,26.5809,109266.49882568,0
+EZM.US,D,20141029,000000,26.6434,26.7029,26.3399,26.4996,125784.59477839,0
+EZM.US,D,20141030,000000,26.4788,26.7753,26.4163,26.5878,83732.023391078,0
+EZM.US,D,20141031,000000,26.9468,27.0043,26.7961,26.9934,63051.125234895,0
+EZM.US,D,20141103,000000,27.0142,27.2056,26.9468,27.0103,90037.740973028,0
+EZM.US,D,20141104,000000,26.9865,26.9894,26.7871,26.9052,153743.33777528,0
+EZM.US,D,20141105,000000,27.0331,27.0549,26.921,27.0242,117874.46384719,0
+EZM.US,D,20141106,000000,27.1075,27.2007,26.9934,27.2007,115959.4538219,0
+EZM.US,D,20141107,000000,27.1075,27.2582,27.1005,27.1749,106695.0003715,0
+EZM.US,D,20141110,000000,27.2364,27.2948,27.1601,27.2314,96327.323662715,0
+EZM.US,D,20141111,000000,27.1937,27.3176,27.1659,27.2136,141787.38260951,0
+EZM.US,D,20141112,000000,27.1937,27.3584,27.1511,27.3246,237044.76122913,0
+EZM.US,D,20141113,000000,27.3584,27.3702,27.1105,27.1917,98419.817502879,0
+EZM.US,D,20141114,000000,27.2086,27.274,27.163,27.1848,109818.11045487,0
+EZM.US,D,20141117,000000,27.1719,27.2086,27.0797,27.1193,64420.57421559,0
+EZM.US,D,20141118,000000,27.163,27.3336,27.163,27.2394,85361.647509491,0
+EZM.US,D,20141119,000000,27.2136,27.2195,26.9398,27.1144,91331.557646247,0
+EZM.US,D,20141120,000000,27.0589,27.3048,27.0212,27.3048,72053.386686048,0
+EZM.US,D,20141121,000000,27.5269,27.5983,27.2037,27.3672,189512.37705751,0
+EZM.US,D,20141124,000000,27.4763,27.5825,27.4099,27.5825,249395.01282454,0
+EZM.US,D,20141125,000000,27.6221,27.6528,27.4981,27.5953,140460.28772099,0
+EZM.US,D,20141126,000000,27.5547,27.632,27.5399,27.5953,58507.136201749,0
+EZM.US,D,20141128,000000,27.5547,27.6221,27.3494,27.3494,17501.315949901,0
+EZM.US,D,20141201,000000,27.2423,27.2423,26.9766,26.9894,50275.315856082,0
+EZM.US,D,20141202,000000,27.0281,27.2116,27.0281,27.1878,279648.94424563,0
+EZM.US,D,20141203,000000,27.1878,27.4981,27.1819,27.4684,172413.42498337,0
+EZM.US,D,20141204,000000,27.3554,27.4575,27.2948,27.3861,58317.551217676,0
+EZM.US,D,20141205,000000,27.4486,27.5636,27.3752,27.4159,70149.469399191,0
+EZM.US,D,20141208,000000,27.3633,27.5428,27.1373,27.2116,51362.404222201,0
+EZM.US,D,20141209,000000,26.9508,27.3424,26.8675,27.3336,190795.10099229,0
+EZM.US,D,20141210,000000,27.2542,27.28,26.7733,26.8001,264940.98151851,0
+EZM.US,D,20141211,000000,26.9022,27.1719,26.8704,26.8992,83601.93582222,0
+EZM.US,D,20141212,000000,26.6999,26.7525,26.4996,26.4996,250926.81915862,0
+EZM.US,D,20141215,000000,26.6473,26.6513,26.1962,26.3459,122879.30574056,0
+EZM.US,D,20141216,000000,26.2308,26.6186,26.1892,26.2576,116055.2547447,0
+EZM.US,D,20141217,000000,26.3221,26.8536,26.2913,26.8358,79026.685435317,0
+EZM.US,D,20141218,000000,27.2493,27.3464,26.9865,27.2948,300692.8774777,0
+EZM.US,D,20141219,000000,27.4923,27.4923,27.2334,27.3424,290960.51215172,0
+EZM.US,D,20141222,000000,27.395,27.4555,27.3008,27.4555,74617.826124861,0
+EZM.US,D,20141223,000000,27.5785,27.6866,27.5279,27.636,564815.01321394,0
+EZM.US,D,20141224,000000,27.6727,27.749,27.5686,27.6538,290944.37725945,0
+EZM.US,D,20141226,000000,27.7649,27.8611,27.7461,27.7718,51392.657145192,0
+EZM.US,D,20141229,000000,27.7976,28.0138,27.7917,27.9493,71191.178380824,0
+EZM.US,D,20141230,000000,27.8492,27.9493,27.7897,27.8135,85747.876493,0
+EZM.US,D,20141231,000000,27.7838,27.9127,27.5309,27.5467,144396.19300204,0
+EZM.US,D,20150102,000000,27.7232,27.7232,27.2622,27.4793,256517.55932723,0
+EZM.US,D,20150105,000000,27.3514,27.6489,26.808,26.8893,121948.52414322,0
+EZM.US,D,20150106,000000,26.8596,26.9448,26.3945,26.5333,229006.5595906,0
+EZM.US,D,20150107,000000,26.7733,26.805,26.5988,26.805,113533.16939807,0
+EZM.US,D,20150108,000000,27.0351,27.2572,27.0004,27.2572,69850.973892352,0
+EZM.US,D,20150109,000000,27.286,27.286,26.922,26.9636,150828.97286055,0
+EZM.US,D,20150112,000000,27.0351,27.0351,26.6086,26.7842,234578.13957466,0
+EZM.US,D,20150113,000000,26.9408,27.2225,26.5204,26.7703,703032.55091058,0
+EZM.US,D,20150114,000000,26.4629,26.6473,26.2596,26.5838,489401.53521442,0
+EZM.US,D,20150115,000000,26.7594,26.7594,26.2675,26.2874,201851.53591449,0
+EZM.US,D,20150116,000000,26.1614,26.6652,26.1614,26.6305,122707.87251027,0
+EZM.US,D,20150120,000000,26.6741,26.6781,26.332,26.5502,126877.73372911,0
+EZM.US,D,20150121,000000,26.5254,26.8109,26.4748,26.7257,126863.61569838,0
+EZM.US,D,20150122,000000,26.8744,27.2314,26.7069,27.162,110847.7182673,0
+EZM.US,D,20150123,000000,27.1521,27.2314,27.0569,27.0569,278119.15477308,0
+EZM.US,D,20150126,000000,27.0638,27.3366,26.9607,27.2948,156516.52238272,0
+EZM.US,D,20150127,000000,27.0351,27.3048,26.9944,27.1709,162972.49614886,0
+EZM.US,D,20150128,000000,27.3841,27.3841,26.7465,26.8001,163057.20433323,0
+EZM.US,D,20150129,000000,26.8744,27.0093,26.5898,26.9884,83350.8365614,0
+EZM.US,D,20150130,000000,26.6592,26.9756,26.6305,26.6969,121301.11159123,0
+EZM.US,D,20150202,000000,26.7495,27.0668,26.5314,27.0539,118164.8919079,0
+EZM.US,D,20150203,000000,27.3176,27.6846,27.1907,27.6746,482106.54705069,0
+EZM.US,D,20150204,000000,27.5963,27.7203,27.4525,27.4853,146714.57533386,0
+EZM.US,D,20150205,000000,27.6053,27.8492,27.5617,27.8363,77878.082792451,0
+EZM.US,D,20150206,000000,27.9216,27.9712,27.6965,27.7947,143935.34014181,0
+EZM.US,D,20150209,000000,27.7947,27.8611,27.6688,27.7004,111077.64048203,0
+EZM.US,D,20150210,000000,27.5686,27.8909,27.5557,27.8036,162654.84045746,0
+EZM.US,D,20150211,000000,27.7748,27.9216,27.6936,27.8036,108898.42159596,0
+EZM.US,D,20150212,000000,28.0039,28.1616,27.9405,28.121,181894.69104854,0
+EZM.US,D,20150213,000000,28.2369,28.3549,28.1675,28.35,133877.2516783,0
+EZM.US,D,20150217,000000,28.2577,28.4144,28.1824,28.3113,111938.84035649,0
+EZM.US,D,20150218,000000,28.2241,28.4184,28.2241,28.4115,69291.294817031,0
+EZM.US,D,20150219,000000,28.3183,28.4858,28.2469,28.3976,129025.69126142,0
+EZM.US,D,20150220,000000,28.4342,28.5969,28.1487,28.5969,141726.87676353,0
+EZM.US,D,20150223,000000,28.468,28.5969,28.4144,28.5781,55340.663595429,0
+EZM.US,D,20150224,000000,28.5701,28.6871,28.5602,28.6307,130390.09808828,0
+EZM.US,D,20150225,000000,28.6277,28.7139,28.5721,28.6385,140293.89664455,0
+EZM.US,D,20150226,000000,28.6545,28.6643,28.5037,28.5751,126974.54308268,0
+EZM.US,D,20150227,000000,28.5414,28.6277,28.4522,28.4928,57584.422050544,0
+EZM.US,D,20150302,000000,28.5096,28.6415,28.474,28.6415,1071592.8189633,0
+EZM.US,D,20150303,000000,28.6157,28.6157,28.4323,28.5533,144967.97324656,0
+EZM.US,D,20150304,000000,28.3609,28.4948,28.2657,28.4323,119737.03547262,0
+EZM.US,D,20150305,000000,28.468,28.468,28.3143,28.4055,179944.38594643,0
+EZM.US,D,20150306,000000,28.3311,28.4006,28.0039,28.0862,96198.244524624,0
+EZM.US,D,20150309,000000,28.1656,28.2329,28.0802,28.1824,120414.70094761,0
+EZM.US,D,20150310,000000,27.9177,27.9493,27.762,27.8135,130167.23488893,0
+EZM.US,D,20150311,000000,27.8531,27.9741,27.756,27.9464,113008.78539958,0
+EZM.US,D,20150312,000000,28.119,28.346,28.0694,28.3183,113008.78539958,0
+EZM.US,D,20150313,000000,28.2013,28.2111,27.9107,28.1546,129491.58627547,0
+EZM.US,D,20150316,000000,28.2409,28.4204,28.1636,28.3787,73996.632772793,0
+EZM.US,D,20150317,000000,28.23,28.464,28.2241,28.4551,129156.78726105,0
+EZM.US,D,20150318,000000,28.3708,28.8934,28.3143,28.7724,316164.22229495,0
+EZM.US,D,20150319,000000,28.6871,28.7258,28.5454,28.6703,211224.89988765,0
+EZM.US,D,20150320,000000,28.819,28.9886,28.7288,28.943,113350.64342937,0
+EZM.US,D,20150323,000000,29.0709,29.0709,28.9142,28.9192,124789.27361201,0
+EZM.US,D,20150324,000000,28.7913,28.9242,28.7873,28.8121,145920.94032075,0
+EZM.US,D,20150325,000000,28.7645,28.8854,28.3589,28.3589,123115.27853988,0
+EZM.US,D,20150326,000000,28.3311,28.4284,28.1794,28.2767,113719.72908985,0
+EZM.US,D,20150327,000000,28.35,28.4502,28.2667,28.4382,51998.724035764,0
+EZM.US,D,20150330,000000,28.5513,28.9102,28.5513,28.8606,118412.96587641,0
+EZM.US,D,20150331,000000,28.7516,28.8954,28.6763,28.7744,131194.82583983,0
+EZM.US,D,20150401,000000,28.7367,28.7774,28.5086,28.6891,295200.96352419,0
+EZM.US,D,20150402,000000,28.6465,28.9658,28.6465,28.826,206302.74931713,0
+EZM.US,D,20150406,000000,28.7585,29.0629,28.6991,28.9965,67088.882023337,0
+EZM.US,D,20150407,000000,29.0451,29.0451,28.8418,28.8458,113557.37173647,0
+EZM.US,D,20150408,000000,28.9331,28.9618,28.7843,28.9192,117740.34255527,0
+EZM.US,D,20150409,000000,28.9142,28.936,28.7367,28.936,234268.55132938,0
+EZM.US,D,20150410,000000,28.9529,29.0362,28.9014,28.9658,75813.825013745,0
+EZM.US,D,20150413,000000,29.0789,29.0789,28.8606,28.8606,146253.72247365,0
+EZM.US,D,20150414,000000,28.9102,28.936,28.6991,28.9142,100972.1557725,0
+EZM.US,D,20150415,000000,29.0362,29.2514,29.0124,29.1512,152365.82134846,0
+EZM.US,D,20150416,000000,29.0511,29.1354,28.9489,29.0362,61724.030346386,0
+EZM.US,D,20150417,000000,28.832,28.943,28.585,28.6683,97281.299167677,0
+EZM.US,D,20150420,000000,28.8954,28.9995,28.8696,28.9142,190143.65471724,0
+EZM.US,D,20150421,000000,29.0313,29.0679,28.8418,28.8696,122989.22469408,0
+EZM.US,D,20150422,000000,28.946,28.9856,28.6733,28.946,122223.82574243,0
+EZM.US,D,20150423,000000,29.0025,29.1879,28.9212,29.1145,57029.785129055,0
+EZM.US,D,20150424,000000,29.0283,29.1245,28.9767,29.0421,69607.942077664,0
+EZM.US,D,20150427,000000,29.0481,29.1453,28.7714,28.8002,250249.15368363,0
+EZM.US,D,20150428,000000,28.7814,28.9995,28.7129,28.9906,64609.150768896,0
+EZM.US,D,20150429,000000,28.815,28.946,28.7645,28.8636,67088.882023337,0
+EZM.US,D,20150430,000000,28.7069,28.7675,28.4184,28.4988,90234.384972465,0
+EZM.US,D,20150501,000000,28.6405,28.7457,28.5226,28.6961,66757.108301209,0
+EZM.US,D,20150504,000000,28.7714,28.8578,28.7367,28.7417,84534.734281089,0
+EZM.US,D,20150505,000000,28.7189,28.8438,28.3867,28.4036,89560.753220546,0
+EZM.US,D,20150506,000000,28.4284,28.4789,28.2607,28.3619,68873.804479766,0
+EZM.US,D,20150507,000000,28.2945,28.472,28.2211,28.3797,67817.977467403,0
+EZM.US,D,20150508,000000,28.2637,28.6763,28.2637,28.5979,55682.521625218,0
+EZM.US,D,20150511,000000,28.6147,28.7327,28.5731,28.6009,49986.904656908,0
+EZM.US,D,20150512,000000,28.4214,28.6237,28.2767,28.5255,127072.36086701,0
+EZM.US,D,20150513,000000,28.6207,28.6921,28.5226,28.6355,67834.112359664,0
+EZM.US,D,20150514,000000,28.7069,28.8696,28.7069,28.8418,64074.682462734,0
+EZM.US,D,20150515,000000,28.7397,28.8726,28.7308,28.8606,56012.278485814,0
+EZM.US,D,20150518,000000,28.8954,29.1175,28.826,29.1125,57689.298850243,0
+EZM.US,D,20150519,000000,29.0163,29.1027,28.9212,29.0253,55508.063102642,0
+EZM.US,D,20150520,000000,29.0789,29.1334,28.939,29.0709,85830.567815841,0
+EZM.US,D,20150521,000000,29.0313,29.1483,28.9707,29.0947,88225.590885908,0
+EZM.US,D,20150522,000000,29.0629,29.0739,28.9529,28.9856,113383.92164466,0
+EZM.US,D,20150526,000000,28.8696,28.8696,28.5949,28.6763,99553.29368425,0
+EZM.US,D,20150527,000000,28.6793,28.9291,28.6793,28.9014,113719.72908985,0
+EZM.US,D,20150528,000000,28.8578,28.8894,28.7308,28.8894,47550.535925421,0
+EZM.US,D,20150529,000000,28.7972,28.8538,28.6009,28.6961,85877.964061858,0
+EZM.US,D,20150601,000000,28.6435,28.7873,28.5582,28.6821,45200.892239839,0
+EZM.US,D,20150602,000000,28.5483,28.8418,28.5483,28.7486,52139.904343052,0
+EZM.US,D,20150603,000000,28.8378,29.0095,28.8378,28.9261,57029.785129055,0
+EZM.US,D,20150604,000000,28.8676,28.8676,28.6355,28.6435,58704.788631952,0
+EZM.US,D,20150605,000000,28.5226,28.8081,28.4878,28.7873,36226.866850143,0
+EZM.US,D,20150608,000000,28.7675,28.7843,28.5919,28.6355,55682.521625218,0
+EZM.US,D,20150609,000000,28.705,28.705,28.472,28.582,168388.7777949,0
+EZM.US,D,20150610,000000,28.7873,28.9995,28.6733,28.9658,87646.751626026,0
+EZM.US,D,20150611,000000,28.9935,29.0511,28.9688,29.0343,55495.961933445,0
+EZM.US,D,20150612,000000,28.9212,28.9767,28.8538,28.8825,79169.882604138,0
+EZM.US,D,20150615,000000,28.6167,28.8062,28.5394,28.7417,67759.488482955,0
+EZM.US,D,20150616,000000,28.6405,28.9559,28.6405,28.9053,50658.519547293,0
+EZM.US,D,20150617,000000,28.9618,29.0561,28.8032,28.8606,62056.81249928,0
+EZM.US,D,20150618,000000,28.9589,29.29,28.9589,29.1096,39917.723454963,0
+EZM.US,D,20150619,000000,29.1265,29.2137,29.0709,29.1265,36226.866850143,0
+EZM.US,D,20150622,000000,29.2286,29.2871,29.1512,29.2108,53215.899970741,0
+EZM.US,D,20150623,000000,29.3099,29.3129,29.178,29.297,99851.789191087,0
+EZM.US,D,20150624,000000,29.3456,29.3456,29.0153,29.0313,53215.899970741,0
+EZM.US,D,20150625,000000,29.0283,29.1145,28.8914,28.8914,58234.859894836,0
+EZM.US,D,20150626,000000,28.942,29.0223,28.8488,28.9767,44851.975194683,0
+EZM.US,D,20150629,000000,28.6911,28.8538,28.2747,28.3063,123506.54967722,0
+EZM.US,D,20150630,000000,28.5781,28.584,28.3063,28.3877,61727.055638685,0
+EZM.US,D,20150701,000000,28.5781,28.7992,28.3877,28.5245,266752.12317486,0
+EZM.US,D,20150702,000000,28.5126,28.5721,28.3103,28.4362,44513.142457192,0
+EZM.US,D,20150706,000000,28.1913,28.3728,28.12,28.2131,61919.665915056,0
+EZM.US,D,20150707,000000,28.2617,28.4362,27.8581,28.4194,65270.681351618,0
+EZM.US,D,20150708,000000,28.2221,28.2805,27.8601,27.9851,38487.768628286,0
+EZM.US,D,20150709,000000,28.2419,28.2419,27.9871,27.996,52540.251357291,0
+EZM.US,D,20150710,000000,28.2965,28.3629,28.1834,28.3203,99070.255347171,0
+EZM.US,D,20150713,000000,28.5533,28.581,28.46,28.581,128522.48430901,0
+EZM.US,D,20150714,000000,28.5572,28.7149,28.5572,28.6911,72533.399730827,0
+EZM.US,D,20150715,000000,28.6425,28.6723,28.4402,28.474,64763.440676147,0
+EZM.US,D,20150716,000000,28.6613,28.6613,28.5602,28.6316,41169.186035995,0
+EZM.US,D,20150717,000000,28.6583,28.6583,28.3262,28.3996,52215.536650528,0
+EZM.US,D,20150720,000000,28.3004,28.3926,28.2747,28.3569,95385.44932695,0
+EZM.US,D,20150721,000000,28.3381,28.3807,28.12,28.1665,70956.214012266,0
+EZM.US,D,20150722,000000,28.0366,28.2261,28.0366,28.1973,101077.03257219,0
+EZM.US,D,20150723,000000,28.2379,28.2805,27.9553,28.0386,101077.03257219,0
+EZM.US,D,20150724,000000,27.9464,28.0277,27.6766,27.7164,69281.210509368,0
+EZM.US,D,20150727,000000,27.5944,27.5973,27.4198,27.4635,120159.56796373,0
+EZM.US,D,20150728,000000,27.5815,27.8135,27.4169,27.7828,86018.13593838,0
+EZM.US,D,20150729,000000,27.8135,28.1834,27.7937,28.1437,61584.866900631,0
+EZM.US,D,20150730,000000,28.0932,28.2557,28.0108,28.2399,77981.951161385,0
+EZM.US,D,20150731,000000,28.2747,28.4234,28.2449,28.2747,50540.533147631,0
+EZM.US,D,20150803,000000,28.2845,28.2845,27.9851,28.0446,97819.801196904,0
+EZM.US,D,20150804,000000,28.11,28.2479,28.0238,28.0872,53215.899970741,0
+EZM.US,D,20150805,000000,28.2349,28.4194,28.0902,28.1526,90700.279986515,0
+EZM.US,D,20150806,000000,28.1378,28.2221,27.7858,27.9464,80150.077309024,0
+EZM.US,D,20150807,000000,27.9147,27.9147,27.7798,27.8423,57233.488143856,0
+EZM.US,D,20150810,000000,28.107,28.3748,28.107,28.3232,65937.254088171,0
+EZM.US,D,20150811,000000,28.113,28.2161,27.9652,28.103,69968.960292015,0
+EZM.US,D,20150812,000000,27.9107,28.0802,27.6281,28.0694,78988.365066196,0
+EZM.US,D,20150813,000000,27.9871,28.1001,27.9295,28.0009,58574.701063094,0
+EZM.US,D,20150814,000000,27.8789,28.2062,27.8789,28.2062,40494.545853311,0
+EZM.US,D,20150817,000000,28.1001,28.3966,27.9791,28.3877,89702.941958602,0
+EZM.US,D,20150818,000000,28.3599,28.3847,28.2131,28.231,60241.637119861,0
+EZM.US,D,20150819,000000,28.103,28.3232,27.8323,27.9375,63591.644125655,0
+EZM.US,D,20150820,000000,27.7412,27.7412,27.2948,27.2978,69946.774815155,0
+EZM.US,D,20150821,000000,27.0499,27.1669,26.6503,26.6503,232279.92585815,0
+EZM.US,D,20150824,000000,26.3835,26.4768,19.225,25.6438,501309.08570342,0
+EZM.US,D,20150825,000000,25.8987,26.3806,25.3968,25.4266,187430.97595577,0
+EZM.US,D,20150826,000000,25.7648,26.092,25.4931,26.0385,128863.33390804,0
+EZM.US,D,20150827,000000,26.2993,26.8387,26.2993,26.7287,130533.29525711,0
+EZM.US,D,20150828,000000,26.7137,26.9082,26.6771,26.8338,96391.863231761,0
+EZM.US,D,20150831,000000,26.7395,26.9418,26.6444,26.803,61253.093178503,0
+EZM.US,D,20150901,000000,26.5343,26.5343,25.9691,25.9988,103090.86881259,0
+EZM.US,D,20150902,000000,26.2596,26.3519,25.9988,26.3281,170697.07581905,0
+EZM.US,D,20150903,000000,26.4262,26.7069,26.4262,26.5274,79324.172511388,0
+EZM.US,D,20150904,000000,26.3221,26.3657,26.0851,26.2348,103760.46684144,0
+EZM.US,D,20150908,000000,26.5412,26.8109,26.5095,26.7822,68948.428356474,0
+EZM.US,D,20150909,000000,26.9736,26.9766,26.4936,26.5522,68279.838758389,0
+EZM.US,D,20150910,000000,26.5124,26.7623,26.4936,26.5492,456309.87961684,0
+EZM.US,D,20150911,000000,26.4798,26.6236,26.3835,26.6236,52889.168402445,0
+EZM.US,D,20150914,000000,26.7069,26.7069,26.4798,26.5154,82334.338348925,0
+EZM.US,D,20150915,000000,26.578,26.8724,26.578,26.8447,84344.140866249,0
+EZM.US,D,20150916,000000,26.8932,27.1699,26.8932,27.1323,32128.604215721,0
+EZM.US,D,20150917,000000,27.1323,27.4129,27.0499,27.0717,124815.49281193,0
+EZM.US,D,20150918,000000,26.7287,26.8606,26.575,26.5838,35142.803776324,0
+EZM.US,D,20150921,000000,26.7327,26.9588,26.6612,26.691,61381.163885829,0
+EZM.US,D,20150922,000000,26.3757,26.4916,26.1684,26.3339,93076.142872023,0
+EZM.US,D,20150923,000000,26.3161,26.4123,26.1396,26.213,125250.12647223,0
+EZM.US,D,20150924,000000,26.0444,26.1783,25.8213,26.1208,81898.696257865,0
+EZM.US,D,20150925,000000,26.3261,26.3597,26.0037,26.1238,126100.23360825,0
+EZM.US,D,20150928,000000,25.9899,25.9899,25.4038,25.4435,106744.41347905,0
+EZM.US,D,20150929,000000,25.4712,25.5258,25.3007,25.4008,118758.85762928,0
+EZM.US,D,20150930,000000,25.7063,25.7756,25.497,25.7538,90408.843495043,0
+EZM.US,D,20151001,000000,25.8054,25.8054,25.4564,25.738,29021.629024615,0
+EZM.US,D,20151002,000000,25.4683,26.0593,25.3324,26.0593,57713.501188636,0
+EZM.US,D,20151005,000000,26.2656,26.6811,26.2656,26.6701,157625.7962257,0
+EZM.US,D,20151006,000000,26.5542,26.7812,26.5512,26.6414,120088.97781008,0
+EZM.US,D,20151007,000000,26.7753,27.0162,26.6632,26.9458,454333.35531481,0
+EZM.US,D,20151008,000000,26.9388,27.3911,26.9131,27.3614,80399.159708311,0
+EZM.US,D,20151009,000000,27.3851,27.4238,27.2334,27.3216,111414.45635798,0
+EZM.US,D,20151012,000000,27.3186,27.3494,27.2195,27.3048,61763.359146273,0
+EZM.US,D,20151013,000000,27.1649,27.3712,26.9984,27.0192,191143.00960668,0
+EZM.US,D,20151014,000000,26.9617,27.1451,26.7613,26.8169,128767.53298524,0
+EZM.US,D,20151015,000000,26.8506,27.1581,26.6721,27.1233,304899.04220412,0
+EZM.US,D,20151016,000000,27.1173,27.1173,26.919,27.0916,52708.659295271,0
+EZM.US,D,20151019,000000,26.9706,27.1263,26.9706,27.0777,61463.855208669,0
+EZM.US,D,20151020,000000,27.0589,27.29,27.0043,27.1699,51707.287544291,0
+EZM.US,D,20151021,000000,27.2255,27.2661,26.8298,26.8298,52708.659295271,0
+EZM.US,D,20151022,000000,26.932,27.2136,26.926,27.0648,287217.21714705,0
+EZM.US,D,20151023,000000,27.2225,27.3682,27.0777,27.2572,89072.672729637,0
+EZM.US,D,20151026,000000,27.2572,27.2711,27.1055,27.1669,67384.352237875,0
+EZM.US,D,20151027,000000,27.0559,27.0807,26.7693,26.9072,112418.85340127,0
+EZM.US,D,20151028,000000,26.9548,27.5011,26.9548,27.4942,116421.31511289,0
+EZM.US,D,20151029,000000,27.3851,27.4823,27.2542,27.3614,60051.043705021,0
+EZM.US,D,20151030,000000,27.3712,27.5011,27.2929,27.3524,193149.7868317,0
+EZM.US,D,20151102,000000,27.3494,27.7788,27.3494,27.7342,81278.511336563,0
+EZM.US,D,20151103,000000,27.7104,27.9037,27.6756,27.7877,68976.664417932,0
+EZM.US,D,20151104,000000,27.8601,27.8789,27.6598,27.7342,82189.124318572,0
+EZM.US,D,20151105,000000,27.7272,27.8323,27.5676,27.8026,40367.483576752,0
+EZM.US,D,20151106,000000,27.7134,27.8254,27.5636,27.8224,97075.579291343,0
+EZM.US,D,20151109,000000,27.7699,27.7699,27.3851,27.5101,79495.605741667,0
+EZM.US,D,20151110,000000,27.4595,27.63,27.3682,27.6082,60378.783704083,0
+EZM.US,D,20151111,000000,27.6628,27.6628,27.4238,27.4357,62716.326220468,0
+EZM.US,D,20151112,000000,27.2493,27.2493,26.8387,26.8387,145444.96099904,0
+EZM.US,D,20151113,000000,26.7485,26.8239,26.5512,26.5938,83402.266530484,0
+EZM.US,D,20151116,000000,26.5452,26.9388,26.5352,26.9388,77059.23701018,0
+EZM.US,D,20151117,000000,26.9498,27.1263,26.81,26.8546,79730.570110225,0
+EZM.US,D,20151118,000000,26.9388,27.29,26.929,27.274,227175.24931892,0
+EZM.US,D,20151119,000000,27.2602,27.2929,27.1699,27.2602,87064.887073845,0
+EZM.US,D,20151120,000000,27.3186,27.4417,27.29,27.3216,77393.027593839,0
+EZM.US,D,20151123,000000,27.29,27.5209,27.278,27.394,815295.09754307,0
+EZM.US,D,20151124,000000,27.278,27.6063,27.2453,27.5587,77059.23701018,0
+EZM.US,D,20151125,000000,27.5676,27.6906,27.5497,27.6489,59708.177244464,0
+EZM.US,D,20151127,000000,27.6548,27.7342,27.6063,27.7134,18014.60720997,0
+EZM.US,D,20151130,000000,27.754,27.8383,27.5547,27.5924,56710.112576123,0
+EZM.US,D,20151201,000000,27.7004,27.7996,27.6023,27.7877,106206.91988058,0
+EZM.US,D,20151202,000000,27.751,27.7907,27.4476,27.4565,57971.659464819,0
+EZM.US,D,20151203,000000,27.5309,27.5309,26.9428,27.0162,52755.047110522,0
+EZM.US,D,20151204,000000,27.0648,27.3653,27.0648,27.3148,101744.61373951,0
+EZM.US,D,20151207,000000,27.287,27.287,26.8982,26.9796,61714.954469489,0
+EZM.US,D,20151208,000000,26.7297,26.8655,26.6126,26.7783,57501.730727703,0
+EZM.US,D,20151209,000000,26.6811,26.9588,26.4083,26.5134,66721.813224387,0
+EZM.US,D,20151210,000000,26.4629,26.6959,26.4629,26.56,96741.788707683,0
+EZM.US,D,20151211,000000,26.2854,26.3161,25.9899,26.0375,106419.69877229,0
+EZM.US,D,20151214,000000,26.0177,26.0821,25.6805,25.8838,101609.48401682,0
+EZM.US,D,20151215,000000,26.0315,26.2408,26.0315,26.1744,104745.70370015,0
+EZM.US,D,20151216,000000,26.2893,26.5075,26.1426,26.4401,212495.52265324,0
+EZM.US,D,20151217,000000,26.4153,26.4401,26.0781,26.0781,108416.39168965,0
+EZM.US,D,20151218,000000,25.9869,25.9869,25.7182,25.733,165793.07700232,0
+EZM.US,D,20151221,000000,25.852,25.9769,25.7678,25.9235,178708.04982689,0
+EZM.US,D,20151222,000000,26.0226,26.22,25.852,26.1624,421032.9545486,0
+EZM.US,D,20151223,000000,26.3141,26.6086,26.3141,26.5988,142169.57786995,0
+EZM.US,D,20151224,000000,26.578,26.7356,26.5184,26.6116,117638.49104787,0
+EZM.US,D,20151228,000000,26.4798,26.5154,26.22,26.4966,319823.81754601,0
+EZM.US,D,20151229,000000,26.6513,26.7693,26.5154,26.7415,203791.75670893,0
+EZM.US,D,20151230,000000,26.6919,26.7177,26.4579,26.4768,167413.62524384,0
+EZM.US,D,20151231,000000,26.3637,26.4877,26.2358,26.2358,129061.99476901,0
+EZM.US,D,20160104,000000,25.8758,25.9264,25.5913,25.9264,96816.412584392,0
+EZM.US,D,20160105,000000,25.9969,26.0752,25.8094,25.9026,148068.89785307,0
+EZM.US,D,20160106,000000,25.5417,25.6894,25.2739,25.4623,533645.426657,0
+EZM.US,D,20160107,000000,25.0409,25.2193,24.789,24.8713,154382.68288115,0
+EZM.US,D,20160108,000000,25.0022,25.0409,24.5014,24.5292,261333.82466729,0
+EZM.US,D,20160111,000000,24.6372,24.7196,24.2228,24.4369,187607.45133988,0
+EZM.US,D,20160112,000000,24.673,24.7384,24.1266,24.4965,92816.976165072,0
+EZM.US,D,20160113,000000,24.5966,24.6492,23.7161,23.7964,140915.08999662,0
+EZM.US,D,20160114,000000,23.8786,24.2327,23.5178,24.0809,192334.9747725,0
+EZM.US,D,20160115,000000,23.4542,23.7399,23.2163,23.6803,407241.65538808,0
+EZM.US,D,20160119,000000,23.9233,23.9233,23.2589,23.474,150807.79581445,0
+EZM.US,D,20160120,000000,23.1429,23.6317,22.5618,23.4176,733948.01291439,0
+EZM.US,D,20160121,000000,23.483,23.8588,23.2649,23.4712,421904.23873072,0
+EZM.US,D,20160122,000000,23.834,24.0899,23.7944,24.0195,96694.392461664,0
+EZM.US,D,20160125,000000,23.8876,23.9362,23.4542,23.4542,176889.84915517,0
+EZM.US,D,20160126,000000,23.5951,24.1117,23.5951,24.1117,330053.3392398,0
+EZM.US,D,20160127,000000,24.0017,24.315,23.7944,23.8876,101954.36733892,0
+EZM.US,D,20160128,000000,24.1197,24.1454,23.8063,23.9044,145710.17829059,0
+EZM.US,D,20160129,000000,24.0017,24.6859,24.0017,24.6859,99153.955100778,0
+EZM.US,D,20160201,000000,24.4429,24.7682,24.2138,24.663,205276.16679699,0
+EZM.US,D,20160202,000000,24.3844,24.3844,23.9917,24.0453,152822.6404856,0
+EZM.US,D,20160203,000000,24.2634,24.2684,23.6317,24.2426,118461.3705532,0
+EZM.US,D,20160204,000000,24.2,24.7365,24.2,24.5451,116016.93437558,0
+EZM.US,D,20160205,000000,24.4737,24.5183,24.0661,24.1018,50407.420286473,0
+EZM.US,D,20160208,000000,23.8073,23.8073,23.3253,23.6565,152556.4147633,0
+EZM.US,D,20160209,000000,23.3938,23.7021,23.3105,23.5197,105149.07600669,0
+EZM.US,D,20160210,000000,23.6625,23.8281,23.5078,23.5197,121145.8132532,0
+EZM.US,D,20160211,000000,23.2431,23.3491,22.9158,23.126,65879.77353449,0
+EZM.US,D,20160212,000000,23.3839,23.6745,23.2747,23.6745,83325.625792242,0
+EZM.US,D,20160216,000000,23.9709,24.2148,23.7766,24.2089,61185.528317158,0
+EZM.US,D,20160217,000000,24.3577,24.7523,24.3577,24.6392,46622.779620384,0
+EZM.US,D,20160218,000000,24.7196,24.7196,24.4459,24.5451,68164.877651025,0
+EZM.US,D,20160219,000000,24.3913,24.4737,24.195,24.4369,91265.001215668,0
+EZM.US,D,20160222,000000,24.6829,24.8683,24.6829,24.7989,98374.438118393,0
+EZM.US,D,20160223,000000,24.7473,24.7949,24.5322,24.6154,131722.23513062,0
+EZM.US,D,20160224,000000,24.3785,24.8327,24.206,24.8177,209077.95078611,0
+EZM.US,D,20160225,000000,24.8604,25.0409,24.7513,25.0409,55293.26734941,0
+EZM.US,D,20160226,000000,25.1887,25.2928,25.1212,25.1995,57364.584143481,0
+EZM.US,D,20160229,000000,25.1649,25.3692,25.1014,25.1361,48855.445337069,0
+EZM.US,D,20160301,000000,25.3027,25.5883,25.1212,25.5417,57276.850666809,0
+EZM.US,D,20160302,000000,25.5486,25.8451,25.502,25.8451,42969.23495392,0
+EZM.US,D,20160303,000000,25.8302,26.217,25.8014,26.217,57166.931713277,0
+EZM.US,D,20160304,000000,26.2229,26.45,26.091,26.2864,89079.731745001,0
+EZM.US,D,20160307,000000,26.2011,26.5124,26.2011,26.5124,84645.661665386,0
+EZM.US,D,20160308,000000,26.3895,26.3895,25.9343,25.9513,80914.467829913,0
+EZM.US,D,20160309,000000,26.0563,26.1426,25.9769,26.1336,42782.675262146,0
+EZM.US,D,20160310,000000,26.1426,26.2517,25.8034,26.0504,33199.557689578,0
+EZM.US,D,20160311,000000,26.2864,26.6216,26.2864,26.5988,94682.573082808,0
+EZM.US,D,20160314,000000,26.5026,26.5492,26.3875,26.4728,58871.179708399,0
+EZM.US,D,20160315,000000,26.3519,26.3519,26.1317,26.2517,63545.256310404,0
+EZM.US,D,20160316,000000,26.1754,26.5352,26.1754,26.5184,49973.795056945,0
+EZM.US,D,20160317,000000,26.5204,26.9924,26.4678,26.926,58500.077186384,0
+EZM.US,D,20160318,000000,26.9706,27.2175,26.9706,27.0995,96441.276339312,0
+EZM.US,D,20160321,000000,27.04,27.1481,26.9578,27.0371,36358.971280534,0
+EZM.US,D,20160322,000000,26.931,27.0887,26.8883,27.0192,31916.833754789,0
+EZM.US,D,20160323,000000,27.0034,27.0034,26.566,26.5908,69328.606755387,0
+EZM.US,D,20160324,000000,26.4005,26.5908,26.3291,26.5848,96522.959231386,0
+EZM.US,D,20160328,000000,26.6711,26.7157,26.4887,26.6414,54993.763411806,0
+EZM.US,D,20160329,000000,26.578,27.1481,26.5304,27.1421,79182.9922041,0
+EZM.US,D,20160330,000000,27.2502,27.2502,27.1025,27.1421,66195.412364355,0
+EZM.US,D,20160331,000000,27.1233,27.276,27.1203,27.1907,28750.361148469,0
+EZM.US,D,20160401,000000,27.0212,27.2642,26.9458,27.2522,51611.486621488,0
+EZM.US,D,20160404,000000,27.2136,27.2136,26.935,26.9636,34763.633808178,0
+EZM.US,D,20160405,000000,26.7365,26.8011,26.6315,26.6315,46126.631683343,0
+EZM.US,D,20160406,000000,26.7227,26.8734,26.5194,26.8734,46101.420914184,0
+EZM.US,D,20160407,000000,26.7337,26.7763,26.4014,26.5333,24116.621777118,0
+EZM.US,D,20160408,000000,26.7187,26.8734,26.6057,26.6761,55280.157749448,0
+EZM.US,D,20160411,000000,26.7763,27.0103,26.6315,26.6384,22402.289474333,0
+EZM.US,D,20160412,000000,26.7059,27.0202,26.6821,26.9816,66392.056363792,0
+EZM.US,D,20160413,000000,27.1125,27.518,27.1125,27.4873,56624.395960984,0
+EZM.US,D,20160414,000000,27.4733,27.5011,27.3604,27.4387,47502.131248636,0
+EZM.US,D,20160415,000000,27.3702,27.5229,27.3702,27.4466,70287.62441418,0
+EZM.US,D,20160418,000000,27.4169,27.6489,27.4069,27.6122,67100.983192532,0
+EZM.US,D,20160419,000000,27.7292,27.8244,27.6479,27.7392,132705.45512781,0
+EZM.US,D,20160420,000000,27.749,27.9444,27.6588,27.7897,48746.534814305,0
+EZM.US,D,20160421,000000,27.8473,27.8512,27.5369,27.5676,54828.380766125,0
+EZM.US,D,20160422,000000,27.5725,27.8304,27.5725,27.7848,54636.77892052,0
+EZM.US,D,20160425,000000,27.7084,27.7084,27.5101,27.5934,32051.963477479,0
+EZM.US,D,20160426,000000,27.7164,27.9682,27.6707,27.9127,62426.906590528,0
+EZM.US,D,20160427,000000,27.9127,28.1546,27.8839,28.12,158232.87154704,0
+EZM.US,D,20160428,000000,28.0118,28.0704,27.7024,27.7024,32494.664583904,0
+EZM.US,D,20160429,000000,27.634,27.6846,27.3871,27.5587,30266.032590284,0
+EZM.US,D,20160502,000000,27.6648,27.7124,27.5209,27.7054,42225.013048357,0
+EZM.US,D,20160503,000000,27.4694,27.4694,27.1273,27.2948,46764.968358439,0
+EZM.US,D,20160504,000000,27.2255,27.3326,27.0311,27.1025,50793.649269983,0
+EZM.US,D,20160505,000000,27.1848,27.273,26.9816,27.043,51243.409391772,0
+EZM.US,D,20160506,000000,26.9488,27.2235,26.9062,27.1878,154194.10632784,0
+EZM.US,D,20160509,000000,27.1679,27.3068,27.1521,27.1878,77278.066486476,0
+EZM.US,D,20160510,000000,27.2473,27.5467,27.2344,27.5399,53212.874678443,0
+EZM.US,D,20160511,000000,27.4139,27.4565,27.2235,27.2255,30826.720096371,0
+EZM.US,D,20160512,000000,27.4347,27.4347,27.0103,27.1421,37147.564139815,0
+EZM.US,D,20160513,000000,27.1263,27.1937,26.803,26.8864,44042.20528931,0
+EZM.US,D,20160516,000000,27.0004,27.2374,26.8834,27.1561,64666.631322578,0
+EZM.US,D,20160517,000000,27.0688,27.2661,26.8011,26.8794,70334.012229431,0
+EZM.US,D,20160518,000000,26.8288,27.0797,26.7465,26.8189,62003.365668663,0
+EZM.US,D,20160519,000000,26.6444,26.8586,26.5452,26.7395,60312.227273505,0
+EZM.US,D,20160520,000000,26.928,27.1401,26.928,27.1125,44616.00239536,0
+EZM.US,D,20160523,000000,27.0648,27.1937,27.0321,27.0499,39904.613855,0
+EZM.US,D,20160524,000000,27.1878,27.5399,27.1878,27.4843,152298.25648711,0
+EZM.US,D,20160525,000000,27.5617,27.7927,27.5617,27.7778,84005.308128758,0
+EZM.US,D,20160526,000000,27.7718,27.8839,27.6926,27.757,52600.757203271,0
+EZM.US,D,20160527,000000,27.7421,27.9871,27.7421,27.9771,45195.850086008,0
+EZM.US,D,20160531,000000,28.0277,28.1725,27.9325,28.0496,63649.124679336,0
+EZM.US,D,20160601,000000,27.9007,28.1824,27.8949,28.1636,42868.391877285,0
+EZM.US,D,20160602,000000,28.0782,28.3203,28.0782,28.3203,36940.835832714,0
+EZM.US,D,20160603,000000,28.2815,28.2815,27.9295,28.0982,43324.202583672,0
+EZM.US,D,20160606,000000,28.1636,28.457,28.1636,28.3857,68760.860233935,0
+EZM.US,D,20160607,000000,28.3946,28.5939,28.3272,28.4522,117272.43067968,0
+EZM.US,D,20160608,000000,28.5235,28.6375,28.463,28.5721,47077.581896005,0
+EZM.US,D,20160609,000000,28.4878,28.4968,28.3033,28.4412,63388.94954162,0
+EZM.US,D,20160610,000000,28.1764,28.1854,27.9097,27.9712,51165.760222764,0
+EZM.US,D,20160613,000000,27.8473,27.9791,27.6211,27.6211,36372.080880497,0
+EZM.US,D,20160614,000000,27.5369,27.6886,27.3584,27.5071,71946.493024816,0
+EZM.US,D,20160615,000000,27.634,27.762,27.5249,27.5249,42827.046215865,0
+EZM.US,D,20160616,000000,27.393,27.4733,27.0926,27.4565,58231.834602537,0
+EZM.US,D,20160617,000000,27.5101,27.634,27.4258,27.5587,34864.476884813,0
+EZM.US,D,20160620,000000,27.8869,28.0694,27.8473,27.8502,104706.37490027,0
+EZM.US,D,20160621,000000,27.754,27.9206,27.6866,27.8502,68230.425650838,0
+EZM.US,D,20160622,000000,27.8839,27.9147,27.752,27.752,26140.54232517,0
+EZM.US,D,20160623,000000,28.0525,28.2389,28.0525,28.2329,52298.227973368,0
+EZM.US,D,20160624,000000,27.2374,27.5349,27.0281,27.0708,161135.13529258,0
+EZM.US,D,20160627,000000,26.7803,26.7803,26.1089,26.209,127256.90369726,0
+EZM.US,D,20160628,000000,26.4936,26.7257,26.448,26.6553,78358.095837231,0
+EZM.US,D,20160629,000000,26.9597,27.2235,26.923,27.2056,97511.221382403,0
+EZM.US,D,20160630,000000,27.2433,27.6786,27.1173,27.6786,54644.846366651,0
+EZM.US,D,20160701,000000,27.633,27.874,27.633,27.7382,107782.08873762,0
+EZM.US,D,20160705,000000,27.6598,27.6598,27.1045,27.2562,105762.20191263,0
+EZM.US,D,20160706,000000,27.1323,27.4307,27.0857,27.4268,33180.397505018,0
+EZM.US,D,20160707,000000,27.5259,27.7252,27.3643,27.5111,57847.62248056,0
+EZM.US,D,20160708,000000,27.7074,28.0862,27.7074,28.0654,81910.797427061,0
+EZM.US,D,20160711,000000,28.1596,28.3639,28.1596,28.2925,53766.503169165,0
+EZM.US,D,20160712,000000,28.462,28.7476,28.462,28.6673,90640.782571302,0
+EZM.US,D,20160713,000000,28.7476,28.7546,28.5394,28.6167,31208.915356816,0
+EZM.US,D,20160714,000000,28.8091,28.826,28.6783,28.706,32783.075783079,0
+EZM.US,D,20160715,000000,28.7298,28.7694,28.6177,28.6574,108204.62122872,0
+EZM.US,D,20160718,000000,28.6435,28.7665,28.6435,28.7229,88238.70048587,0
+EZM.US,D,20160719,000000,28.6931,28.706,28.5681,28.6227,27132.838199253,0
+EZM.US,D,20160720,000000,28.6405,28.8398,28.6078,28.7754,61427.551701081,0
+EZM.US,D,20160721,000000,28.7665,28.8874,28.6167,28.6435,41165.15231293,0
+EZM.US,D,20160722,000000,28.6535,28.8954,28.6535,28.8616,89040.402945113,0
+EZM.US,D,20160725,000000,28.7704,28.821,28.7209,28.7327,31709.097016922,0
+EZM.US,D,20160726,000000,28.8568,28.9152,28.7129,28.9152,49578.490196539,0
+EZM.US,D,20160727,000000,28.9092,28.945,28.5334,28.7704,51849.476282345,0
+EZM.US,D,20160728,000000,28.7079,28.819,28.6405,28.7734,52590.672895608,0
+EZM.US,D,20160729,000000,28.7407,28.8934,28.5741,28.8418,32457.352645549,0
+EZM.US,D,20160801,000000,28.7942,28.8924,28.6475,28.6673,97495.086490142,0
+EZM.US,D,20160802,000000,28.6167,28.6167,28.2925,28.349,39108.961980354,0
+EZM.US,D,20160803,000000,28.4144,28.6049,28.4144,28.5939,23173.739010586,0
+EZM.US,D,20160804,000000,28.6435,28.7318,28.581,28.588,152860.96085473,0
+EZM.US,D,20160805,000000,28.829,29.0025,28.829,28.9489,40976.575759624,0
+EZM.US,D,20160808,000000,28.9321,29.0867,28.9321,28.9817,47186.49241877,0
+EZM.US,D,20160809,000000,28.9519,29.0035,28.8498,28.8706,42670.739447082,0
+EZM.US,D,20160810,000000,28.8835,28.8835,28.7318,28.7387,26715.347861986,0
+EZM.US,D,20160811,000000,28.8776,28.9678,28.7804,28.9122,43352.43864513,0
+EZM.US,D,20160812,000000,28.9232,28.9727,28.83,28.9202,73536.78834334,0
+EZM.US,D,20160815,000000,28.9757,29.18,28.9757,29.1512,48761.6612758,0
+EZM.US,D,20160816,000000,28.9876,29.0521,28.9063,28.9092,100861.2283882,0
+EZM.US,D,20160817,000000,28.8438,28.935,28.7367,28.8904,131555.84405418,0
+EZM.US,D,20160818,000000,28.9618,29.1225,28.9618,29.1165,44413.307811324,0
+EZM.US,D,20160819,000000,29.0353,29.185,29.0353,29.173,23183.823318249,0
+EZM.US,D,20160822,000000,29.0609,29.1691,28.9945,29.1294,29055.915670671,0
+EZM.US,D,20160823,000000,29.2504,29.4101,29.2504,29.3248,54647.87165895,0
+EZM.US,D,20160824,000000,29.294,29.298,29.0957,29.1572,37332.106970056,0
+EZM.US,D,20160825,000000,29.1255,29.2216,29.1255,29.1919,37354.292446916,0
+EZM.US,D,20160826,000000,29.2147,29.3674,28.939,29.0838,34335.050732482,0
+EZM.US,D,20160829,000000,29.1354,29.293,29.1354,29.2376,28690.863733254,0
+EZM.US,D,20160830,000000,29.2196,29.301,29.1383,29.2376,51430.977514312,0
+EZM.US,D,20160831,000000,29.1691,29.185,28.9529,29.1007,44811.63796403,0
+EZM.US,D,20160901,000000,29.1522,29.1522,28.8835,29.0957,29766.859360944,0
+EZM.US,D,20160902,000000,29.2652,29.3694,29.2484,29.3694,61407.383085754,0
+EZM.US,D,20160906,000000,29.4299,29.4299,29.1661,29.3178,52057.213020212,0
+EZM.US,D,20160907,000000,29.2394,29.4844,29.2394,29.4844,40890.859144485,0
+EZM.US,D,20160908,000000,29.3981,29.4675,29.3278,29.4259,23553.917409497,0
+EZM.US,D,20160909,000000,29.1483,29.1483,28.588,28.588,51423.918498948,0
+EZM.US,D,20160912,000000,28.3817,28.9281,28.3817,28.9281,45341.06411636,0
+EZM.US,D,20160913,000000,28.7209,28.7209,28.2617,28.348,48088.029523882,0
+EZM.US,D,20160914,000000,28.3321,28.4174,28.2509,28.3004,29129.531116614,0
+EZM.US,D,20160915,000000,28.2767,28.6217,28.2587,28.588,49768.075180611,0
+EZM.US,D,20160916,000000,28.4274,28.467,28.349,28.466,35035.910115091,0
+EZM.US,D,20160919,000000,28.6297,28.829,28.6029,28.6831,30593.772589346,0
+EZM.US,D,20160920,000000,28.7605,28.7605,28.5086,28.5086,26487.442508792,0
+EZM.US,D,20160921,000000,28.5701,28.8498,28.5285,28.8498,27387.971183138,0
+EZM.US,D,20160922,000000,29.0203,29.2366,29.0203,29.185,45369.300177818,0
+EZM.US,D,20160923,000000,29.1135,29.186,29.0104,29.0104,21864.795875871,0
+EZM.US,D,20160926,000000,28.8656,28.9827,28.819,28.819,66416.258702185,0
+EZM.US,D,20160927,000000,28.8696,28.9004,28.7347,28.8428,52895.218987044,0
+EZM.US,D,20160928,000000,28.8844,29.181,28.7585,29.181,198922.04453826,0
+EZM.US,D,20160929,000000,29.175,29.1899,28.8418,28.8596,31451.947171504,0
+EZM.US,D,20160930,000000,28.9827,29.2176,28.9499,29.1473,40542.950530096,0
+EZM.US,D,20161003,000000,29.0055,29.1037,28.94,29.0114,73974.447295933,0
+EZM.US,D,20161004,000000,29.0381,29.1185,28.7863,28.8884,50248.088225391,0
+EZM.US,D,20161005,000000,28.9658,29.2256,28.9658,29.0739,95301.749573343,0
+EZM.US,D,20161006,000000,29.0153,29.1651,28.9192,29.1433,43984.724735628,0
+EZM.US,D,20161007,000000,29.1314,29.1314,28.7694,28.8815,53365.14772416,0
+EZM.US,D,20161010,000000,29.0471,29.2038,29.0471,29.0858,37717.327522799,0
+EZM.US,D,20161011,000000,29.0649,29.0649,28.5384,28.6505,54738.630427921,0
+EZM.US,D,20161012,000000,28.6326,28.7625,28.5909,28.7109,48520.646322643,0
+EZM.US,D,20161013,000000,28.5086,28.6049,28.2905,28.5136,77552.359654922,0
+EZM.US,D,20161014,000000,28.7209,28.7357,28.4958,28.585,124394.97718237,0
+EZM.US,D,20161017,000000,28.5265,28.6157,28.472,28.4928,56065.725316429,0
+EZM.US,D,20161018,000000,28.5691,28.7308,28.5691,28.6603,40170.839577315,0
+EZM.US,D,20161019,000000,28.6633,28.8796,28.6049,28.822,28462.958380061,0
+EZM.US,D,20161020,000000,28.7952,28.7952,28.5235,28.6743,65044.792859957,0
+EZM.US,D,20161021,000000,28.4551,28.6802,28.3817,28.6108,68402.867311882,0
+EZM.US,D,20161024,000000,28.7407,28.9014,28.6603,28.7546,35888.034112652,0
+EZM.US,D,20161025,000000,28.7179,28.7179,28.4808,28.4848,37014.451278658,0
+EZM.US,D,20161026,000000,28.4274,28.5424,28.352,28.4016,164355.05472952,0
+EZM.US,D,20161027,000000,28.4452,28.4452,28.0792,28.1348,61780.502469301,0
+EZM.US,D,20161028,000000,28.2013,28.3589,28.0654,28.1249,60026.841366629,0
+EZM.US,D,20161031,000000,28.1566,28.3321,28.1497,28.2776,68521.862142311,0
+EZM.US,D,20161101,000000,28.2509,28.2587,27.7858,27.9712,77634.042546996,0
+EZM.US,D,20161102,000000,27.8641,27.9732,27.6568,27.7262,59250.349676544,0
+EZM.US,D,20161103,000000,27.7431,27.755,27.5636,27.5705,97863.163719857,0
+EZM.US,D,20161104,000000,27.6469,27.9365,27.5894,27.63,126436.04105345,0
+EZM.US,D,20161107,000000,27.9821,28.2389,27.9821,28.2082,36584.859772196,0
+EZM.US,D,20161108,000000,28.0346,28.352,28.0346,28.23,40872.70739069,0
+EZM.US,D,20161109,000000,27.9365,28.9698,27.7124,28.8786,233827.86708449,0
+EZM.US,D,20161110,000000,29.1066,29.4398,29.0501,29.2394,113045.08890717,0
+EZM.US,D,20161111,000000,29.175,29.6669,29.175,29.5746,148507.56523642,0
+EZM.US,D,20161114,000000,29.7472,30.1707,29.7472,30.1498,76630.653934484,0
+EZM.US,D,20161115,000000,30.1201,30.2906,30.0516,30.2589,47707.85112497,0
+EZM.US,D,20161116,000000,30.1717,30.2708,30.131,30.2589,36581.834479896,0
+EZM.US,D,20161117,000000,30.3382,30.4206,30.2589,30.368,50560.701762958,0
+EZM.US,D,20161118,000000,30.3918,30.4146,30.3114,30.361,42329.889848057,0
+EZM.US,D,20161121,000000,30.371,30.5713,30.371,30.5623,89437.724667053,0
+EZM.US,D,20161122,000000,30.6129,30.7716,30.5991,30.7716,50084.722441243,0
+EZM.US,D,20161123,000000,30.7061,30.9521,30.7061,30.9521,46945.477465615,0
+EZM.US,D,20161125,000000,31.0056,31.0512,30.9629,31.0463,16824.658905684,0
+EZM.US,D,20161128,000000,31.0165,31.0165,30.7528,30.7528,47394.229156638,0
+EZM.US,D,20161129,000000,30.7656,30.9273,30.7438,30.8082,105393.11625215,0
+EZM.US,D,20161130,000000,31.0294,31.0294,30.7498,30.7498,68358.496358163,0
+EZM.US,D,20161201,000000,30.8727,31.0165,30.7002,30.7894,51995.698743465,0
+EZM.US,D,20161202,000000,30.7686,30.9015,30.6982,30.7626,53127.158063303,0
+EZM.US,D,20161205,000000,30.9431,31.1672,30.9431,31.1404,93995.831730928,0
+EZM.US,D,20161206,000000,31.192,31.4796,31.0661,31.4796,59800.952874968,0
+EZM.US,D,20161207,000000,31.4568,31.9278,31.4568,31.905,161542.54132219,0
+EZM.US,D,20161208,000000,31.9606,32.3404,31.911,32.2848,67664.695990919,0
+EZM.US,D,20161209,000000,32.3711,32.3711,32.1211,32.2164,117619.3308633,0
+EZM.US,D,20161212,000000,32.2045,32.3066,31.8227,31.908,50135.14397956,0
+EZM.US,D,20161213,000000,32.0627,32.1331,31.8128,31.9208,73872.595788533,0
+EZM.US,D,20161214,000000,31.8852,31.9606,31.5282,31.5668,257510.86363208,0
+EZM.US,D,20161215,000000,31.5956,31.899,31.561,31.7345,56834.149560384,0
+EZM.US,D,20161216,000000,31.673,31.9546,31.5956,31.6631,151751.68701175,0
+EZM.US,D,20161219,000000,31.7057,31.8445,31.673,31.8128,66994.0895313,0
+EZM.US,D,20161220,000000,31.9427,32.0468,31.899,31.9972,97775.430243186,0
+EZM.US,D,20161221,000000,31.9873,32.02,31.908,31.908,74846.739908821,0
+EZM.US,D,20161222,000000,31.8485,31.8485,31.5322,31.6214,67981.343251551,0
+EZM.US,D,20161223,000000,31.6135,31.7147,31.553,31.6889,63778.203817429,0
+EZM.US,D,20161227,000000,31.7245,31.9308,31.7245,31.8525,74768.082309047,0
+EZM.US,D,20161228,000000,31.8554,31.902,31.434,31.4766,51977.546989671,0
+EZM.US,D,20161229,000000,31.4866,31.6274,31.4637,31.5322,88080.376855554,0
+EZM.US,D,20161230,000000,31.6333,31.6333,31.3963,31.4271,48933.094506078,0
+EZM.US,D,20170103,000000,31.7523,31.8356,31.4092,31.6333,104543.00911612,0
+EZM.US,D,20170104,000000,31.7603,32.1579,31.7603,32.1549,111312.60485058,0
+EZM.US,D,20170105,000000,32.144,32.144,31.7176,31.8485,158088.66594746,0
+EZM.US,D,20170106,000000,31.8406,31.8842,31.6918,31.7433,65511.696304774,0
+EZM.US,D,20170109,000000,31.6819,31.6928,31.4598,31.5352,88837.708361078,0
+EZM.US,D,20170110,000000,31.55,31.8723,31.55,31.7463,85781.15470829,0
+EZM.US,D,20170111,000000,31.7939,31.8782,31.7107,31.8406,74617.826124861,0
+EZM.US,D,20170112,000000,31.7979,31.7979,31.3655,31.666,109455.07537898,0
+EZM.US,D,20170113,000000,31.7603,31.9704,31.7603,31.8852,103163.47582776,0
+EZM.US,D,20170117,000000,31.7851,31.8465,31.5282,31.5728,164670.69355938,0
+EZM.US,D,20170118,000000,31.6066,31.7295,31.5668,31.7087,72762.313514788,0
+EZM.US,D,20170119,000000,31.6819,31.7335,31.3725,31.4964,96796.243969065,0
+EZM.US,D,20170120,000000,31.5828,31.6789,31.5124,31.6184,85149.877048558,0
+EZM.US,D,20170123,000000,31.5798,31.6393,31.3507,31.5352,361615.20536485,0
+EZM.US,D,20170124,000000,31.6432,32.1113,31.6432,32.0369,119188.44913574,0
+EZM.US,D,20170125,000000,32.1509,32.3244,32.1509,32.2948,90652.883740497,0
+EZM.US,D,20170126,000000,32.2977,32.3572,32.1023,32.144,90254.553587792,0
+EZM.US,D,20170127,000000,32.1678,32.1678,31.8842,31.9636,71832.540348218,0
+EZM.US,D,20170130,000000,31.7395,31.7433,31.4181,31.7057,100934.84383414,0
+EZM.US,D,20170131,000000,31.6432,31.916,31.5322,31.8654,86382.17944503,0
+EZM.US,D,20170201,000000,32.0429,32.0993,31.6551,31.8128,89805.801896768,0
+EZM.US,D,20170202,000000,31.7919,31.8922,31.6502,31.7275,52761.09769512,0
+EZM.US,D,20170203,000000,31.905,32.0935,31.8951,32.0696,46619.754328085,0
+EZM.US,D,20170206,000000,32.02,32.0935,31.6631,31.911,74734.804093757,0
+EZM.US,D,20170207,000000,31.91,32.0687,31.7087,31.8197,78897.606297225,0
+EZM.US,D,20170208,000000,31.6918,31.8277,31.5896,31.8009,47322.630572226,0
+EZM.US,D,20170209,000000,31.8376,32.2144,31.8376,32.1579,63524.079264311,0
+EZM.US,D,20170210,000000,32.2977,32.4236,32.1777,32.379,64220.904923854,0
+EZM.US,D,20170213,000000,32.5357,32.5912,32.4236,32.4703,84119.260805354,0
+EZM.US,D,20170214,000000,32.4514,32.5744,32.2798,32.5655,58654.367093635,0
+EZM.US,D,20170215,000000,32.4613,32.727,32.4395,32.6814,79788.050663907,0
+EZM.US,D,20170216,000000,32.619,32.6646,32.4415,32.5833,53432.712585505,0
+EZM.US,D,20170217,000000,32.5456,32.6011,32.3979,32.6011,71097.394319554,0
+EZM.US,D,20170221,000000,32.6349,32.8927,32.6349,32.8927,42238.12264832,0
+EZM.US,D,20170222,000000,32.7757,32.8649,32.6349,32.7668,61846.050469114,0
+EZM.US,D,20170223,000000,32.7846,32.7866,32.4345,32.5833,538617.99876585,0
+EZM.US,D,20170224,000000,32.3711,32.6537,32.2908,32.6279,60935.437487105,0
+EZM.US,D,20170227,000000,32.6349,32.8619,32.4791,32.8292,48704.180722118,0
+EZM.US,D,20170228,000000,32.8034,32.8034,32.379,32.4791,39871.335639711,0
+EZM.US,D,20170301,000000,32.737,33.103,32.737,32.9661,55023.00790403,0
+EZM.US,D,20170302,000000,32.9205,32.9928,32.6736,32.6736,60932.412194806,0
+EZM.US,D,20170303,000000,32.6814,32.727,32.5039,32.6994,64065.606585837,0
+EZM.US,D,20170306,000000,32.5267,32.5932,32.3711,32.4991,51112.313392148,0
+EZM.US,D,20170307,000000,32.4068,32.4791,32.2878,32.3522,76216.188889516,0
+EZM.US,D,20170308,000000,32.4068,32.5149,32.2511,32.3711,41883.155018567,0
+EZM.US,D,20170309,000000,32.2878,32.4306,31.9903,32.1479,471984.9274489,0
+EZM.US,D,20170310,000000,32.2233,32.4117,32.1529,32.259,35140.78691479,0
+EZM.US,D,20170313,000000,32.2045,32.4236,32.1421,32.3522,52096.541820099,0
+EZM.US,D,20170314,000000,32.2233,32.3136,32.0696,32.1857,97591.895843711,0
+EZM.US,D,20170315,000000,32.3979,32.7668,32.3681,32.6814,56807.930360459,0
+EZM.US,D,20170316,000000,32.6736,32.8253,32.5823,32.6279,80661.35170756,0
+EZM.US,D,20170317,000000,32.7469,32.7945,32.5169,32.6736,75359.022738124,0
+EZM.US,D,20170320,000000,32.6636,32.6636,32.4078,32.4891,31561.866125036,0
+EZM.US,D,20170321,000000,32.6011,32.614,31.8098,31.8842,79990.745247942,0
+EZM.US,D,20170322,000000,31.8197,31.9626,31.5986,31.8465,69570.630139309,0
+EZM.US,D,20170323,000000,31.902,32.1777,31.8842,31.9903,94754.171667218,0
+EZM.US,D,20170324,000000,32.02,32.1479,31.7553,31.9804,52457.560034451,0
+EZM.US,D,20170327,000000,31.5282,31.9675,31.4548,31.8971,157255.70213446,0
+EZM.US,D,20170328,000000,31.8802,32.2838,31.8138,32.1539,75343.896276629,0
+EZM.US,D,20170329,000000,32.2104,32.3314,32.025,32.2005,157128.6398579,0
+EZM.US,D,20170330,000000,32.3394,32.5238,32.3116,32.4762,40336.222222995,0
+EZM.US,D,20170331,000000,32.5059,32.616,32.4563,32.4961,57597.531650506,0
+EZM.US,D,20170403,000000,32.5902,32.5992,32.0468,32.1381,107413.00307714,0
+EZM.US,D,20170404,000000,32.2005,32.2293,31.9824,32.1093,66082.468118525,0
+EZM.US,D,20170405,000000,32.2749,32.385,31.8049,31.8971,35774.081436055,0
+EZM.US,D,20170406,000000,31.8872,32.1757,31.786,32.1093,63138.858711566,0
+EZM.US,D,20170407,000000,31.9952,32.1906,31.9854,32.0736,48203.999062011,0
+EZM.US,D,20170410,000000,32.0736,32.4355,32.0349,32.2005,41348.686712405,0
+EZM.US,D,20170411,000000,32.1381,32.3671,31.9854,32.3671,84295.736189464,0
+EZM.US,D,20170412,000000,32.4038,32.4038,31.9754,31.9854,55730.926302003,0
+EZM.US,D,20170413,000000,31.9665,32.0448,31.7117,31.7315,66211.547256617,0
+EZM.US,D,20170417,000000,31.8326,32.1291,31.79,32.1093,127041.09951326,0
+EZM.US,D,20170418,000000,31.9358,32.2174,31.916,32.1639,38624.915212509,0
+EZM.US,D,20170419,000000,32.1827,32.4762,32.1827,32.2938,63832.659078812,0
+EZM.US,D,20170420,000000,32.4038,32.7004,32.3552,32.6706,46738.749158514,0
+EZM.US,D,20170421,000000,32.6508,32.7588,32.4485,32.5902,57047.936882848,0
+EZM.US,D,20170424,000000,33.0583,33.1287,32.8689,32.9095,102448.49841443,0
+EZM.US,D,20170425,000000,33.1218,33.2705,33.0652,33.094,45042.568609523,0
+EZM.US,D,20170426,000000,33.094,33.4064,33.0176,33.1951,50479.018870883,0
+EZM.US,D,20170427,000000,33.2041,33.3776,33.0672,33.1862,45893.684176317,0
+EZM.US,D,20170428,000000,33.2041,33.2041,32.8253,32.9095,37767.749061117,0
+EZM.US,D,20170501,000000,32.9453,33.0296,32.745,32.8729,46723.622697019,0
+EZM.US,D,20170502,000000,32.8461,32.9849,32.7251,32.855,41920.466956922,0
+EZM.US,D,20170503,000000,32.7826,32.8807,32.6259,32.8025,33442.589504268,0
+EZM.US,D,20170504,000000,32.8729,33.0196,32.5714,32.7648,40009.4906547,0
+EZM.US,D,20170505,000000,32.8461,32.9819,32.6954,32.9819,48955.279982938,0
+EZM.US,D,20170508,000000,32.8639,32.9671,32.6706,32.8025,58218.725002574,0
+EZM.US,D,20170509,000000,32.8639,32.9274,32.6984,32.8273,49202.345520692,0
+EZM.US,D,20170510,000000,32.8183,32.9651,32.7261,32.8907,75596.003968215,0
+EZM.US,D,20170511,000000,32.855,32.855,32.4405,32.735,68751.784357037,0
+EZM.US,D,20170512,000000,32.6081,32.6081,32.3939,32.5337,81537.678043513,0
+EZM.US,D,20170515,000000,32.5625,32.8639,32.3394,32.7826,304543.0661436,0
+EZM.US,D,20170516,000000,32.735,32.8054,32.4534,32.5427,72338.772592924,0
+EZM.US,D,20170517,000000,32.265,32.3512,31.8138,31.9526,74768.082309047,0
+EZM.US,D,20170518,000000,31.8138,32.1073,31.6948,31.916,51864.60274384,0
+EZM.US,D,20170519,000000,31.9754,32.3572,31.9754,32.2749,75435.663476366,0
+EZM.US,D,20170522,000000,32.3026,32.4485,32.2491,32.3671,123584.19884623,0
+EZM.US,D,20170523,000000,32.4762,32.5059,32.2253,32.385,45714.183499908,0
+EZM.US,D,20170524,000000,32.5059,32.5427,32.2938,32.4683,58625.122601411,0
+EZM.US,D,20170525,000000,32.5337,32.6984,32.3939,32.5427,62158.66400668,0
+EZM.US,D,20170526,000000,32.4117,32.5417,32.3434,32.4583,39494.182533098,0
+EZM.US,D,20170530,000000,32.3671,32.4683,32.2938,32.4038,41929.542833819,0
+EZM.US,D,20170531,000000,32.376,32.4583,32.0151,32.4117,76271.652581665,0
+EZM.US,D,20170601,000000,32.5427,32.9453,32.385,32.9453,40573.203453086,0
+EZM.US,D,20170602,000000,32.8639,33.1218,32.8639,32.8729,32963.584890254,0
+EZM.US,D,20170605,000000,32.9453,32.9651,32.7707,32.8183,42653.596124053,0
+EZM.US,D,20170606,000000,32.735,32.8143,32.4762,32.6339,32854.674367489,0
+EZM.US,D,20170607,000000,32.6884,32.8025,32.5427,32.745,187601.40075528,0
+EZM.US,D,20170608,000000,32.7251,33.084,32.7251,33.0008,71380.763364897,0
+EZM.US,D,20170609,000000,32.9185,33.3151,32.8807,33.0762,95036.532281795,0
+EZM.US,D,20170612,000000,33.1416,33.3211,33.0762,33.1862,31758.510124473,0
+EZM.US,D,20170613,000000,33.1862,33.4182,33.1862,33.3508,72919.628714338,0
+EZM.US,D,20170614,000000,33.3786,33.3786,33.098,33.2705,33495.027904117,0
+EZM.US,D,20170615,000000,32.9919,33.2041,32.8531,33.1704,45567.961038788,0
+EZM.US,D,20170616,000000,33.0672,33.1416,32.8104,33.0008,37206.053124263,0
+EZM.US,D,20170619,000000,33.1416,33.3151,33.103,33.3151,24555.289160477,0
+EZM.US,D,20170620,000000,33.214,33.3974,32.9007,32.9453,29019.612163082,0
+EZM.US,D,20170621,000000,32.9551,33.0593,32.7072,32.7072,40210.168377202,0
+EZM.US,D,20170622,000000,32.6795,32.9017,32.6368,32.8273,45180.723624512,0
+EZM.US,D,20170623,000000,32.8807,33.0256,32.5942,32.9095,46713.538389355,0
+EZM.US,D,20170626,000000,33.0632,33.208,32.978,33.0632,80415.294600573,0
+EZM.US,D,20170627,000000,33.0444,33.2427,32.8857,32.8857,46606.644728122,0
+EZM.US,D,20170628,000000,33.1108,33.4688,33.093,33.2665,72419.447054231,0
+EZM.US,D,20170629,000000,33.3379,33.3657,32.8421,33.0156,56995.498482999,0
+EZM.US,D,20170630,000000,33.1912,33.3558,33.0632,33.0632,76871.66888764,0
+EZM.US,D,20170703,000000,33.3141,33.4956,33.2467,33.4956,13698.523530018,0
+EZM.US,D,20170705,000000,33.2963,33.4182,33.1555,33.2378,39345.943210445,0
+EZM.US,D,20170706,000000,33.0802,33.2765,32.7975,32.8589,61670.58351577,0
+EZM.US,D,20170707,000000,32.9235,33.2378,32.9045,33.1277,39702.927701731,0
+EZM.US,D,20170710,000000,33.0802,33.2328,32.9601,32.97,70713.182197576,0
+EZM.US,D,20170711,000000,33.0802,33.1783,32.8769,33.0632,55527.223287202,0
+EZM.US,D,20170712,000000,33.2378,33.4688,33.2378,33.3211,34099.077933158,0
+EZM.US,D,20170713,000000,33.3558,33.4044,33.2279,33.3141,43100.330953544,0
+EZM.US,D,20170714,000000,33.3379,33.5521,33.3379,33.4688,50334.813271297,0
+EZM.US,D,20170717,000000,33.459,33.6265,33.4381,33.4956,44277.169657867,0
+EZM.US,D,20170718,000000,33.45,33.4778,33.2567,33.4143,44475.830518838,0
+EZM.US,D,20170719,000000,33.45,33.7743,33.45,33.7108,54340.300275215,0
+EZM.US,D,20170720,000000,33.7921,33.8189,33.6463,33.7287,29315.082377621,0
+EZM.US,D,20170721,000000,33.6463,33.7415,33.4956,33.6087,28845.153640505,0
+EZM.US,D,20170724,000000,33.7108,33.7207,33.5333,33.6929,39827.973116758,0
+EZM.US,D,20170725,000000,33.7921,34.0123,33.7207,33.923,41219.607574313,0
+EZM.US,D,20170726,000000,33.9607,33.9607,33.6463,33.7029,32875.851413582,0
+EZM.US,D,20170727,000000,33.6929,33.7157,33.3954,33.6166,45911.835930112,0
+EZM.US,D,20170728,000000,33.4866,33.4866,33.3141,33.4044,29418.950746555,0
+EZM.US,D,20170731,000000,33.45,33.45,33.2853,33.3746,16655.242536938,0
+EZM.US,D,20170801,000000,33.4956,33.5244,33.3548,33.459,45465.101100621,0
+EZM.US,D,20170802,000000,33.4322,33.4322,33.099,33.2467,36494.101003225,0
+EZM.US,D,20170803,000000,33.2199,33.3211,33.0802,33.21,28375.224903389,0
+EZM.US,D,20170804,000000,33.2467,33.3826,33.1476,33.3469,84968.359510617,0
+EZM.US,D,20170807,000000,33.3379,33.5244,33.2567,33.4242,57783.082911513,0
+EZM.US,D,20170808,000000,33.4688,33.6631,33.2467,33.3657,40889.850713719,0
+EZM.US,D,20170809,000000,33.1564,33.1564,32.9145,33.0632,60659.127457126,0
+EZM.US,D,20170810,000000,32.9869,32.9869,32.5179,32.5466,62250.431206418,0
+EZM.US,D,20170811,000000,32.5367,32.6576,32.4425,32.6448,48582.16059939,0
+EZM.US,D,20170814,000000,32.7688,33.084,32.7688,32.9869,47943.823924295,0
+EZM.US,D,20170815,000000,33.0057,33.0057,32.7519,32.8233,80420.336754405,0
+EZM.US,D,20170816,000000,32.8421,33.0305,32.8322,32.8957,50353.973455857,0
+EZM.US,D,20170817,000000,32.74,32.8699,32.258,32.3156,64793.693599137,0
+EZM.US,D,20170818,000000,32.1569,32.4078,32.1103,32.2323,67522.507252865,0
+EZM.US,D,20170821,000000,32.1668,32.258,32.0478,32.2035,32391.804645737,0
+EZM.US,D,20170822,000000,32.2134,32.5,32.2134,32.4713,48871.580229332,0
+EZM.US,D,20170823,000000,32.258,32.5209,32.258,32.3254,53946.003845574,0
+EZM.US,D,20170824,000000,32.4801,32.5545,32.3691,32.379,41751.050588176,0
+EZM.US,D,20170825,000000,32.4801,32.7022,32.4801,32.5753,58238.893617901,0
+EZM.US,D,20170828,000000,32.6834,32.6834,32.4425,32.5843,30579.654558617,0
+EZM.US,D,20170829,000000,32.3711,32.6279,32.3711,32.5277,46895.055927297,0
+EZM.US,D,20170830,000000,32.62,32.7876,32.5189,32.7499,51053.824407699,0
+EZM.US,D,20170831,000000,32.8233,33.0246,32.8233,33.0057,42141.313294751,0
+EZM.US,D,20170901,000000,33.0632,33.2567,33.0632,33.1763,25717.001403305,0
+EZM.US,D,20170905,000000,33.099,33.1902,32.6746,32.8322,46490.675189993,0
+EZM.US,D,20170906,000000,32.8857,32.9869,32.8084,32.8957,49118.645767086,0
+EZM.US,D,20170907,000000,32.8421,32.9225,32.6021,32.6448,38149.944321561,0
+EZM.US,D,20170908,000000,32.6547,32.8589,32.5853,32.8064,37258.491524113,0
+EZM.US,D,20170911,000000,32.97,33.2011,32.97,33.1842,22381.11242824,0
+EZM.US,D,20170912,000000,33.2665,33.4242,33.1961,33.3558,17188.702412334,0
+EZM.US,D,20170913,000000,33.4322,33.5234,33.3875,33.4688,15304.953740803,0
+EZM.US,D,20170914,000000,33.3746,33.456,33.2963,33.3211,31090.928957153,0
+EZM.US,D,20170915,000000,33.3211,33.5799,33.3141,33.5799,49536.136104352,0
+EZM.US,D,20170918,000000,33.6463,33.7207,33.5432,33.6831,40589.338345348,0
+EZM.US,D,20170919,000000,33.6543,33.6543,33.5274,33.5601,20235.171757459,0
+EZM.US,D,20170920,000000,33.5987,33.7822,33.5601,33.7822,39755.366101581,0
+EZM.US,D,20170921,000000,33.7108,33.7594,33.6166,33.6166,31592.119048026,0
+EZM.US,D,20170922,000000,33.6463,33.8824,33.6463,33.8189,34787.83614657,0
+EZM.US,D,20170925,000000,33.8189,33.9885,33.7743,33.8189,54906.029935134,0
+EZM.US,D,20170926,000000,33.8288,34.0896,33.8288,33.9805,56510.443284388,0
+EZM.US,D,20170927,000000,34.2006,34.3871,33.9587,34.3851,21501.760799987,0
+EZM.US,D,20170928,000000,34.2562,34.4595,34.2006,34.3851,292570.97608556,0
+EZM.US,D,20170929,000000,34.4397,34.5576,34.4139,34.4853,43078.145476685,0
+EZM.US,D,20171002,000000,34.513,34.8115,34.4853,34.8115,50435.656347931,0
+EZM.US,D,20171003,000000,34.7937,34.8839,34.6766,34.875,67187.708238438,0
+EZM.US,D,20171004,000000,34.7837,34.8839,34.6588,34.7748,50579.861947518,0
+EZM.US,D,20171005,000000,34.7837,34.9285,34.7361,34.7837,39644.438717284,0
+EZM.US,D,20171006,000000,34.7272,34.8195,34.6816,34.755,49487.731427568,0
+EZM.US,D,20171009,000000,34.8195,34.8393,34.6022,34.636,37269.584262543,0
+EZM.US,D,20171010,000000,34.7461,34.7461,34.6459,34.7371,34459.087716742,0
+EZM.US,D,20171011,000000,34.7173,34.8115,34.6072,34.7173,36011.062666146,0
+EZM.US,D,20171012,000000,34.636,34.7748,34.4902,34.6548,36053.416758332,0
+EZM.US,D,20171013,000000,34.7371,34.8492,34.6172,34.6816,43817.325228415,0
+EZM.US,D,20171016,000000,34.6459,34.8413,34.626,34.755,42610.233601101,0
+EZM.US,D,20171017,000000,34.7748,34.8016,34.5676,34.6172,57657.02906572,0
+EZM.US,D,20171018,000000,34.7173,34.9097,34.6816,34.8581,69543.402508617,0
+EZM.US,D,20171019,000000,34.6727,34.875,34.6072,34.8195,48909.900598452,0
+EZM.US,D,20171020,000000,34.9484,35.1348,34.9444,35.0802,58413.352140479,0
+EZM.US,D,20171023,000000,35.1159,35.1625,34.8671,34.9484,92705.040350008,0
+EZM.US,D,20171024,000000,35,35.1437,34.9573,35.0158,33929.661564411,0
+EZM.US,D,20171025,000000,35.0346,35.0346,34.627,34.9017,29665.007853542,0
+EZM.US,D,20171026,000000,34.9394,35.2191,34.9394,35.1814,189891.54702565,0
+EZM.US,D,20171027,000000,35.1259,35.2637,34.988,35.2557,36506.20217242,0
+EZM.US,D,20171030,000000,35.1625,35.1903,34.9017,34.9394,46695.386635561,0
+EZM.US,D,20171031,000000,35.1159,35.228,35.0058,35.1159,101735.53786262,0
+EZM.US,D,20171101,000000,35.2825,35.3024,34.8671,34.9394,79457.285372546,0
+EZM.US,D,20171102,000000,34.8938,35.106,34.8293,35.0346,49782.19321134,0
+EZM.US,D,20171103,000000,35.0346,35.0971,34.983,35.0614,43888.923812825,0
+EZM.US,D,20171106,000000,35.0058,35.1705,34.9672,35.0981,69249.949155611,0
+EZM.US,D,20171107,000000,35.0248,35.111,34.6994,34.7837,155376.99561676,0
+EZM.US,D,20171108,000000,34.7748,35.0346,34.6906,35.0058,351512.74594761,0
+EZM.US,D,20171109,000000,34.6727,34.8195,34.4237,34.7173,73151.567790597,0
+EZM.US,D,20171110,000000,34.6172,34.8293,34.6172,34.7381,32724.58679863,0
+EZM.US,D,20171113,000000,34.636,34.8293,34.5904,34.7837,25483.045465514,0
+EZM.US,D,20171114,000000,34.6072,34.8492,34.5974,34.7748,35150.871222454,0
+EZM.US,D,20171115,000000,34.6072,34.8393,34.4367,34.7272,173503.53864179,0
+EZM.US,D,20171116,000000,34.7173,35.2627,34.7173,35.1625,466112.83509648,0
+EZM.US,D,20171117,000000,34.987,35.2925,34.987,35.227,237991.67771873,0
+EZM.US,D,20171120,000000,35.2726,35.4303,35.1169,35.4036,41794.413111129,0
+EZM.US,D,20171121,000000,35.4888,35.6277,35.469,35.5423,43395.801168083,0
+EZM.US,D,20171122,000000,35.6514,35.7476,35.4977,35.5899,122884.34789438,0
+EZM.US,D,20171124,000000,35.6703,35.6703,35.5811,35.6277,6019.3232443076,0
+EZM.US,D,20171127,000000,35.5811,35.7179,35.5423,35.5423,58310.492202312,0
+EZM.US,D,20171128,000000,35.6514,36.2643,35.6127,36.179,348574.17869448,0
+EZM.US,D,20171129,000000,36.1988,36.4953,36.1988,36.4586,25922.72127964,0
+EZM.US,D,20171130,000000,36.6708,36.7928,36.4408,36.6163,44484.906395735,0
+EZM.US,D,20171201,000000,36.7006,36.7006,35.6405,36.4497,158004.96619385,0
+EZM.US,D,20171204,000000,36.7651,36.9594,36.543,36.6441,78375.239160259,0
+EZM.US,D,20171205,000000,36.6252,36.6252,36.3029,36.3029,47371.035249011,0
+EZM.US,D,20171206,000000,36.2553,36.3853,36.179,36.2365,39971.170285578,0
+EZM.US,D,20171207,000000,36.2266,36.5112,36.2266,36.4775,29578.282807637,0
+EZM.US,D,20171208,000000,36.5518,36.6807,36.4497,36.5876,64191.66043163,0
+EZM.US,D,20171211,000000,36.6252,36.6252,36.4319,36.4864,43524.880306175,0
+EZM.US,D,20171212,000000,36.5974,36.5974,36.3853,36.4031,83458.738653399,0
+EZM.US,D,20171213,000000,36.3208,36.5866,36.3208,36.3585,73854.444034738,0
+EZM.US,D,20171214,000000,36.4418,36.4586,35.9697,36.0788,101138.54684895,0
+EZM.US,D,20171215,000000,36.1442,36.6699,36.1442,36.4864,51884.771359167,0
+EZM.US,D,20171218,000000,36.7739,36.9494,36.7739,36.9406,85588.544431918,0
+EZM.US,D,20171219,000000,36.9406,36.9733,36.7551,36.7651,93471.447732429,0
+EZM.US,D,20171220,000000,36.8216,36.9356,36.7273,36.888,72620.124776734,0
+EZM.US,D,20171221,000000,36.9694,37.0715,36.8791,36.9862,374153.0250828,0
+EZM.US,D,20171222,000000,36.897,37.003,36.8592,37.003,72143.137024253,0
+EZM.US,D,20171226,000000,36.9306,37.126,36.9306,36.9594,75360.03116889,0
+EZM.US,D,20171227,000000,37.0229,37.1359,36.9038,36.9494,63001.712127344,0
+EZM.US,D,20171228,000000,37.0705,37.0893,36.9456,37.0893,73381.490005324,0
+EZM.US,D,20171229,000000,37.1835,37.3124,36.888,36.888,38676.345181593,0
+EZM.US,D,20180102,000000,37.003,37.1934,36.9118,37.1647,166705.70684587,0
+EZM.US,D,20180103,000000,37.248,37.3273,37.0993,37.1547,201503.62730009,0
+EZM.US,D,20180104,000000,37.3214,37.4473,37.2301,37.2826,103681.80924166,0
+EZM.US,D,20180105,000000,37.4156,37.4612,37.3016,37.4344,114100.91591953,0
+EZM.US,D,20180108,000000,37.4612,37.6188,37.3422,37.5355,72573.736961481,0
+EZM.US,D,20180109,000000,37.6466,37.711,37.5097,37.5097,104697.29902337,0
+EZM.US,D,20180110,000000,37.3788,37.5673,37.249,37.4245,92569.910627317,0
+EZM.US,D,20180111,000000,37.5097,38.0462,37.5097,38.0462,101966.46850811,0
+EZM.US,D,20180112,000000,38.0274,38.2317,38.0214,38.1781,63185.246526818,0
+EZM.US,D,20180116,000000,38.3447,38.3547,37.7022,37.8053,94210.62748416,0
+EZM.US,D,20180117,000000,37.954,38.1692,37.8509,38.0908,93522.877701512,0
+EZM.US,D,20180118,000000,38.0542,38.073,37.8687,37.9351,145482.27293739,0
+EZM.US,D,20180119,000000,37.8985,38.439,37.8985,38.429,172696.79402872,0
+EZM.US,D,20180122,000000,38.4657,38.6233,38.3159,38.6233,59133.371707648,0
+EZM.US,D,20180123,000000,38.6333,38.7265,38.437,38.6045,76843.432826182,0
+EZM.US,D,20180124,000000,38.7166,38.8366,38.3903,38.6045,71999.939855432,0
+EZM.US,D,20180125,000000,38.7364,38.7701,38.4002,38.5202,68268.746019959,0
+EZM.US,D,20180126,000000,38.6719,38.7453,38.3854,38.7067,74194.285202997,0
+EZM.US,D,20180129,000000,38.6233,38.7166,38.4657,38.4657,177868.02699853,0
+EZM.US,D,20180130,000000,38.2406,38.3378,37.9729,38.0462,89450.834267016,0
+EZM.US,D,20180131,000000,38.2049,38.3814,37.8152,37.9263,47309.520972264,0
+EZM.US,D,20180201,000000,37.8053,38.072,37.72,37.9907,57311.137312864,0
+EZM.US,D,20180202,000000,37.7022,37.7062,37.0814,37.1835,120814.03953108,0
+EZM.US,D,20180205,000000,36.8017,37.1349,35.7694,35.7694,160464.52883296,0
+EZM.US,D,20180206,000000,35.1179,36.4428,33.1971,36.1958,256916.8979107,0
+EZM.US,D,20180207,000000,36.1224,36.537,36.1224,36.2058,67163.505900045,0
+EZM.US,D,20180208,000000,36.2524,36.2524,35.0178,35.0178,124130.76832159,0
+EZM.US,D,20180209,000000,35.4342,35.6475,34.5229,35.4244,72462.809577183,0
+EZM.US,D,20180212,000000,35.5017,36.0183,35.2657,35.8072,65755.736550229,0
+EZM.US,D,20180213,000000,35.6117,35.9429,35.5374,35.938,90177.91284955,0
+EZM.US,D,20180214,000000,35.6217,36.541,35.6217,36.5032,94419.372652792,0
+EZM.US,D,20180215,000000,36.7443,36.8384,36.3377,36.8117,160491.75646365,0
+EZM.US,D,20180216,000000,36.6996,37.0973,36.6996,36.8682,37420.848877495,0
+EZM.US,D,20180220,000000,36.5588,36.9306,36.5588,36.5588,70684.946136119,0
+EZM.US,D,20180221,000000,36.5498,37.002,36.4566,36.4666,41164.143882164,0
+EZM.US,D,20180222,000000,36.531,36.7095,36.2692,36.3079,109916.93666997,0
+EZM.US,D,20180223,000000,36.5132,36.7343,36.3555,36.7175,60756.945241462,0
+EZM.US,D,20180226,000000,36.8206,36.9396,36.5876,36.8582,114236.04564222,0
+EZM.US,D,20180227,000000,36.9494,37.1081,36.3645,36.3645,71926.324409489,0
+EZM.US,D,20180228,000000,36.4398,36.5132,35.9479,35.9479,64835.039260558,0
+EZM.US,D,20180301,000000,35.8835,36.2107,35.5027,35.8072,93015.637026042,0
+EZM.US,D,20180302,000000,35.5285,36.1512,35.352,36.1224,43488.576798587,0
+EZM.US,D,20180305,000000,35.9647,36.4854,35.8736,36.4011,80543.365307898,0
+EZM.US,D,20180306,000000,36.4566,36.7739,36.2791,36.7343,76641.746672913,0
+EZM.US,D,20180307,000000,36.541,36.9218,36.541,36.8493,54129.538245049,0
+EZM.US,D,20180308,000000,36.897,36.9703,36.5468,36.6996,58249.986356331,0
+EZM.US,D,20180309,000000,36.9594,37.3214,36.897,37.3114,48628.548414642,0
+EZM.US,D,20180312,000000,37.369,37.4612,37.1647,37.2826,51796.029451729,0
+EZM.US,D,20180313,000000,37.3977,37.5197,37.0893,37.1746,87297.834580871,0
+EZM.US,D,20180314,000000,37.2916,37.2916,36.8493,36.9118,52004.774620362,0
+EZM.US,D,20180315,000000,37.0804,37.0804,36.7095,36.7739,53453.889631598,0
+EZM.US,D,20180316,000000,36.8493,37.1716,36.8493,37.0705,296458.47668982,0
+EZM.US,D,20180319,000000,36.9694,36.9694,36.3465,36.7343,89657.562574116,0
+EZM.US,D,20180320,000000,36.7829,36.8781,36.5668,36.6153,54670.05713581,0
+EZM.US,D,20180321,000000,36.6708,36.9584,36.5132,36.7541,44286.245534765,0
+EZM.US,D,20180322,000000,36.4755,36.6054,35.7764,35.7862,77120.751286927,0
+EZM.US,D,20180323,000000,35.8815,35.9955,35.115,35.1903,66154.066702935,0
+EZM.US,D,20180326,000000,35.6355,35.9261,35.3846,35.9261,81844.240996482,0
+EZM.US,D,20180327,000000,35.9361,35.9915,35.2825,35.3946,40427.989422733,0
+EZM.US,D,20180328,000000,35.4322,35.7338,35.3768,35.4908,82681.238532548,0
+EZM.US,D,20180329,000000,35.6287,36.176,35.6287,36.0173,38097.505921712,0
+EZM.US,D,20180402,000000,35.9063,35.9995,34.873,35.0971,145439.9188452,0
+EZM.US,D,20180403,000000,35.3758,35.7586,35.339,35.6355,87939.196548266,0
+EZM.US,D,20180404,000000,35.2191,36.0739,35.2191,36.0173,56970.28771384,0
+EZM.US,D,20180405,000000,36.2226,36.4547,36.0739,36.2891,60355.589796457,0
+EZM.US,D,20180406,000000,36.0639,36.2702,35.3618,35.6534,79182.9922041,0
+EZM.US,D,20180409,000000,35.814,36.0124,35.4809,35.4997,157641.93111796,0
+EZM.US,D,20180410,000000,35.8626,36.1205,35.7596,36.054,57151.805251782,0
+EZM.US,D,20180411,000000,35.702,36.0828,35.702,35.9638,60940.479640936,0
+EZM.US,D,20180412,000000,36.0739,36.2405,35.9549,36.0639,66129.864364543,0
+EZM.US,D,20180413,000000,36.2603,36.3168,35.8438,35.9638,49371.761889438,0
+EZM.US,D,20180416,000000,36.0362,36.4101,35.9915,36.2891,41197.422097453,0
+EZM.US,D,20180417,000000,36.4943,36.6797,36.4031,36.4755,59520.609121925,0
+EZM.US,D,20180418,000000,36.5954,36.8117,36.541,36.5687,49644.038196351,0
+EZM.US,D,20180419,000000,36.541,36.5618,36.2484,36.4199,49539.161396651,0
+EZM.US,D,20180420,000000,36.4101,36.4755,36.1036,36.2514,63399.033849284,0
+EZM.US,D,20180423,000000,36.3069,36.4656,36.1314,36.2891,39579.899148237,0
+EZM.US,D,20180424,000000,36.5032,36.5856,35.819,36.1036,104967.55846875,0
+EZM.US,D,20180425,000000,36.0838,36.3039,35.8874,36.177,85503.836247545,0
+EZM.US,D,20180426,000000,36.183,36.3635,36.0283,36.2692,38175.15509072,0
+EZM.US,D,20180427,000000,36.2137,36.3159,36.0828,36.2325,90799.106201617,0
+EZM.US,D,20180430,000000,36.2414,36.4101,35.9043,35.9261,64367.127384974,0
+EZM.US,D,20180501,000000,35.8815,36.0441,35.4809,36.0173,47092.708357501,0
+EZM.US,D,20180502,000000,36.0173,36.1403,35.8052,35.9063,51235.341945641,0
+EZM.US,D,20180503,000000,35.7952,35.8527,35.3688,35.7119,52713.701449102,0
+EZM.US,D,20180504,000000,35.5275,36.2881,35.5275,36.1314,43574.293413726,0
+EZM.US,D,20180507,000000,36.2137,36.4477,36.1403,36.2603,80745.051461167,0
+EZM.US,D,20180508,000000,36.3545,36.5122,36.2801,36.3813,43569.251259894,0
+EZM.US,D,20180509,000000,36.4656,36.651,36.3407,36.5954,69203.56134036,0
+EZM.US,D,20180510,000000,36.6054,36.8781,36.6054,36.8206,41916.433233856,0
+EZM.US,D,20180511,000000,36.7739,36.9684,36.7443,36.8394,36654.441495074,0
+EZM.US,D,20180514,000000,36.8206,36.9584,36.7453,36.8117,53299.599724348,0
+EZM.US,D,20180515,000000,36.6708,36.8582,36.6193,36.7739,53699.946738586,0
+EZM.US,D,20180516,000000,36.7829,37.2093,36.7829,37.1091,30653.270004559,0
+EZM.US,D,20180517,000000,37.0516,37.3214,37.0516,37.1557,36936.80210965,0
+EZM.US,D,20180518,000000,37.249,37.249,37.0903,37.1091,31894.64827793,0
+EZM.US,D,20180521,000000,37.3026,37.5197,37.2836,37.4711,76317.031966151,0
+EZM.US,D,20180522,000000,37.4711,37.5296,37.2043,37.2311,54236.431906282,0
+EZM.US,D,20180523,000000,37.0615,37.2123,37.005,37.1895,47293.386080003,0
+EZM.US,D,20180524,000000,37.1557,37.2836,36.9694,37.2758,31686.911540062,0
+EZM.US,D,20180525,000000,37.1369,37.357,37.1369,37.1944,406193.89582184,0
+EZM.US,D,20180529,000000,36.9782,37.1944,36.7829,37.0516,24689.410452402,0
+EZM.US,D,20180530,000000,37.248,37.6308,37.248,37.5643,69541.385647085,0
+EZM.US,D,20180531,000000,37.5375,37.5375,37.0893,37.1469,36830.916879184,0
+EZM.US,D,20180601,000000,37.3798,37.4711,37.2936,37.3322,36427.544572646,0
+EZM.US,D,20180604,000000,37.4543,37.6852,37.4354,37.6852,51036.681084672,0
+EZM.US,D,20180605,000000,37.6109,37.8707,37.6109,37.834,37071.931832339,0
+EZM.US,D,20180606,000000,37.9005,38.191,37.8429,38.191,53748.351415371,0
+EZM.US,D,20180607,000000,38.2615,38.3477,38.0532,38.191,131448.95039295,0
+EZM.US,D,20180608,000000,38.085,38.3388,38.067,38.3388,39108.961980354,0
+EZM.US,D,20180611,000000,38.3933,38.4409,38.2911,38.3477,52527.141757329,0
+EZM.US,D,20180612,000000,38.3765,38.5332,38.2257,38.4132,74581.522617273,0
+EZM.US,D,20180613,000000,38.3665,38.3933,38.1236,38.1236,75052.459785155,0
+EZM.US,D,20180614,000000,38.1335,38.2585,38.0125,38.2168,60917.285733311,0
+EZM.US,D,20180615,000000,38.067,38.3437,37.9927,38.2911,36180.479034892,0
+EZM.US,D,20180618,000000,38.1335,38.4221,38.0572,38.3765,65353.372674458,0
+EZM.US,D,20180619,000000,38.1236,38.3665,37.9005,38.3576,45471.151685219,0
+EZM.US,D,20180620,000000,38.543,38.5897,38.3229,38.552,50662.553270358,0
+EZM.US,D,20180621,000000,38.4766,38.4934,38.2069,38.2257,34431.860086051,0
+EZM.US,D,20180622,000000,38.4676,38.5609,38.1742,38.2257,49750.931857583,0
+EZM.US,D,20180625,000000,38.1434,38.1434,37.5544,37.7299,101912.01324673,0
+EZM.US,D,20180626,000000,37.8152,37.9649,37.6556,37.8519,202480.79671269,0
+EZM.US,D,20180627,000000,37.9361,38.0274,37.3769,37.3769,69693.658692803,0
+EZM.US,D,20180628,000000,37.3769,37.5713,37.1429,37.5177,53895.582307257,0
+EZM.US,D,20180629,000000,37.711,37.8519,37.5267,37.5345,73393.591174519,0
+EZM.US,D,20180702,000000,37.2638,37.5713,37.1479,37.5534,66120.788487646,0
+EZM.US,D,20180703,000000,37.6556,37.8995,37.6556,37.6932,42403.505294001,0
+EZM.US,D,20180705,000000,37.7964,38.0105,37.6298,37.9838,96456.402800807,0
+EZM.US,D,20180706,000000,37.9838,38.3407,37.9838,38.2435,40195.041915707,0
+EZM.US,D,20180709,000000,38.4142,38.6581,38.4142,38.6383,79175.933188736,0
+EZM.US,D,20180710,000000,38.6481,38.7265,38.3675,38.544,60871.906348826,0
+EZM.US,D,20180711,000000,38.3289,38.4746,38.2168,38.3189,26731.482754248,0
+EZM.US,D,20180712,000000,38.433,38.433,38.0938,38.2813,123400.66444675,0
+EZM.US,D,20180713,000000,38.3189,38.553,38.3091,38.3775,32685.257998743,0
+EZM.US,D,20180716,000000,38.3775,38.3775,38.0482,38.1811,69397.180047497,0
+EZM.US,D,20180717,000000,38.0938,38.3943,38.0938,38.2911,38995.009303758,0
+EZM.US,D,20180718,000000,38.3289,38.5609,38.2615,38.5609,42316.780248095,0
+EZM.US,D,20180719,000000,38.4042,38.7959,38.3487,38.7127,60143.819335525,0
+EZM.US,D,20180720,000000,38.6581,38.7503,38.5143,38.544,86990.263197136,0
+EZM.US,D,20180723,000000,38.5242,38.6581,38.423,38.544,38318.352259541,0
+EZM.US,D,20180724,000000,38.6769,38.7503,38.0968,38.2267,46005.619991381,0
+EZM.US,D,20180725,000000,38.2168,38.2911,37.9838,38.2435,53377.248893356,0
+EZM.US,D,20180726,000000,38.3388,38.6849,38.3091,38.4856,46598.577281992,0
+EZM.US,D,20180727,000000,38.5143,38.6135,37.9917,38.066,61148.216378803,0
+EZM.US,D,20180730,000000,38.1038,38.2089,37.9838,37.9838,40391.685915144,0
+EZM.US,D,20180731,000000,38.1236,38.4419,38.075,38.3675,101786.9678317,0
+EZM.US,D,20180801,000000,38.3388,38.3388,37.8955,38.1236,40371.517299817,0
+EZM.US,D,20180802,000000,37.9649,38.4766,37.9332,38.433,43184.030707151,0
+EZM.US,D,20180803,000000,38.4419,38.5718,38.3586,38.5341,31993.474493031,0
+EZM.US,D,20180806,000000,38.5044,38.7315,38.4657,38.6581,111798.66847997,0
+EZM.US,D,20180807,000000,38.7761,38.899,38.7513,38.8038,458155.30791926,0
+EZM.US,D,20180808,000000,38.7602,38.8128,38.5996,38.7325,107536.03163063,0
+EZM.US,D,20180809,000000,38.7127,38.9338,38.7127,38.7672,68966.580110269,0
+EZM.US,D,20180810,000000,38.5718,38.7761,38.3963,38.5907,65247.487443992,0
+EZM.US,D,20180813,000000,38.5996,38.6353,38.2713,38.3289,74922.372216297,0
+EZM.US,D,20180814,000000,38.4954,38.8722,38.4954,38.786,78743.316389974,0
+EZM.US,D,20180815,000000,38.5907,38.5907,38.1048,38.3576,119477.86876568,0
+EZM.US,D,20180816,000000,38.544,38.8722,38.544,38.7761,68287.906204519,0
+EZM.US,D,20180817,000000,38.6581,39.0497,38.6581,39.0022,92031.408598089,0
+EZM.US,D,20180820,000000,39.1073,39.3156,39.0974,39.2828,55264.022857186,0
+EZM.US,D,20180821,000000,39.2739,39.7102,39.2739,39.5535,67067.704977243,0
+EZM.US,D,20180822,000000,39.5069,39.6358,39.4495,39.5069,55060.319842385,0
+EZM.US,D,20180823,000000,39.4881,39.499,39.2908,39.3264,183513.22242853,0
+EZM.US,D,20180824,000000,39.3849,39.4583,39.3175,39.4137,48846.369460173,0
+EZM.US,D,20180827,000000,39.5892,39.7201,39.498,39.5069,60673.245487855,0
+EZM.US,D,20180828,000000,39.6368,39.6775,39.4038,39.5992,45469.134823687,0
+EZM.US,D,20180829,000000,39.618,39.7291,39.4137,39.6368,69163.224109706,0
+EZM.US,D,20180830,000000,39.5535,39.6458,39.376,39.4781,351596.44570121,0
+EZM.US,D,20180831,000000,39.3175,39.5992,39.3175,39.5892,108976.07076497,0
+EZM.US,D,20180904,000000,39.5615,39.5615,39.255,39.498,99559.344268848,0
+EZM.US,D,20180905,000000,39.3651,39.5436,39.2124,39.4495,180767.26545177,0
+EZM.US,D,20180906,000000,39.5704,39.5942,39.2234,39.254,71244.62521144,0
+EZM.US,D,20180907,000000,39.1073,39.3354,39.0309,39.1152,35914.253312577,0
+EZM.US,D,20180910,000000,39.2828,39.3939,39.1856,39.2739,87763.729594922,0
+EZM.US,D,20180911,000000,39.1956,39.3503,39.1143,39.2828,56565.906976537,0
+EZM.US,D,20180912,000000,39.1688,39.3364,39.0121,39.264,64497.214953833,0
+EZM.US,D,20180913,000000,39.3364,39.4395,39.265,39.2828,50527.423547668,0
+EZM.US,D,20180914,000000,39.3076,39.5218,39.2442,39.4495,29863.668714513,0
+EZM.US,D,20180917,000000,39.4495,39.5387,39.1539,39.2054,70390.484352346,0
+EZM.US,D,20180918,000000,39.264,39.3741,39.1103,39.3076,56010.26162428,0
+EZM.US,D,20180919,000000,39.2442,39.4781,39.0983,39.1767,107659.06018412,0
+EZM.US,D,20180920,000000,39.2918,39.498,39.2204,39.4693,151117.38405972,0
+EZM.US,D,20180921,000000,39.4781,39.609,39.3264,39.3264,52968.834432987,0
+EZM.US,D,20180924,000000,39.2918,39.2918,38.8664,39.0497,35915.261743343,0
+EZM.US,D,20180925,000000,39.1152,39.1152,38.8892,38.9179,111601.01604977,0
+EZM.US,D,20180926,000000,38.9823,39.0587,38.6461,38.6918,43533.956183072,0
+EZM.US,D,20180927,000000,38.7592,38.8702,38.6471,38.7017,49286.045274299,0
+EZM.US,D,20180928,000000,38.5787,38.8702,38.5787,38.7949,50766.421639291,0
+EZM.US,D,20181001,000000,38.8892,39.7787,38.3547,38.4578,76426.950919683,0
+EZM.US,D,20181002,000000,38.4012,38.5332,38.1394,38.2049,133366.98571053,0
+EZM.US,D,20181003,000000,38.4201,38.6313,38.2327,38.4578,84906.845233869,0
+EZM.US,D,20181004,000000,38.3071,38.3636,37.838,37.9798,117568.90932499,0
+EZM.US,D,20181005,000000,37.9798,38.0621,37.4999,37.6872,59770.699951977,0
+EZM.US,D,20181008,000000,37.5941,37.8846,37.4919,37.8291,43870.772059031,0
+EZM.US,D,20181009,000000,37.6972,37.838,37.4919,37.5485,218630.81543569,0
+EZM.US,D,20181010,000000,37.4543,37.4543,36.5528,36.5896,132684.27808172,0
+EZM.US,D,20181011,000000,36.4586,36.657,35.7844,35.8607,118436.15978404,0
+EZM.US,D,20181012,000000,36.3475,36.3475,35.4948,35.8795,292848.29454631,0
+EZM.US,D,20181015,000000,35.7932,36.3297,35.7932,36.1036,59865.492444014,0
+EZM.US,D,20181016,000000,36.3387,36.884,36.0838,36.884,66386.005779194,0
+EZM.US,D,20181017,000000,36.8454,36.8454,36.3655,36.7135,52892.193694745,0
+EZM.US,D,20181018,000000,36.5896,36.7075,36.0669,36.2058,46462.439128536,0
+EZM.US,D,20181019,000000,36.2623,36.4219,35.8646,36.0273,52549.327234188,0
+EZM.US,D,20181022,000000,36.0639,36.0689,35.7654,35.822,51471.314744966,0
+EZM.US,D,20181023,000000,35.3618,35.7188,34.8958,35.4858,171553.23353968,0
+EZM.US,D,20181024,000000,35.5047,35.5691,34.3107,34.3683,85700.480246982,0
+EZM.US,D,20181025,000000,34.5259,35.0951,34.5071,34.9008,69525.250754824,0
+EZM.US,D,20181026,000000,34.5626,34.8988,34.0301,34.516,116495.93898959,0
+EZM.US,D,20181029,000000,34.9196,35.2211,34.1144,34.4883,68469.423742461,0
+EZM.US,D,20181030,000000,34.4813,35.1833,34.4813,35.1457,223741.54255952,0
+EZM.US,D,20181031,000000,35.4858,35.6247,35.2964,35.2964,85577.451693488,0
+EZM.US,D,20181101,000000,35.3996,36.0163,35.3996,35.9817,40301.93557694,0
+EZM.US,D,20181102,000000,36.168,36.2147,35.7674,35.9757,63258.861972762,0
+EZM.US,D,20181105,000000,36.0085,36.2236,35.8408,36.1036,53197.748216948,0
+EZM.US,D,20181106,000000,36.0273,36.3387,36.0273,36.3387,42838.138954295,0
+EZM.US,D,20181107,000000,36.526,36.8255,36.2434,36.7889,115073.04317828,0
+EZM.US,D,20181108,000000,36.7303,36.9466,36.6649,36.7977,311429.63984697,0
+EZM.US,D,20181109,000000,36.5994,36.7303,36.1958,36.3931,32981.736644048,0
+EZM.US,D,20181112,000000,36.4021,36.4408,35.8319,35.8518,158246.98957777,0
+EZM.US,D,20181113,000000,35.9449,36.3387,35.8557,35.9449,108487.99027406,0
+EZM.US,D,20181114,000000,36.2335,36.3337,35.5791,35.7288,56571.957561134,0
+EZM.US,D,20181115,000000,35.5325,36.1036,35.3618,36.0739,169199.55613103,0
+EZM.US,D,20181116,000000,35.8032,36.0828,35.7288,35.9915,71234.540903777,0
+EZM.US,D,20181119,000000,35.9053,36.0531,35.354,35.466,63439.371079937,0
+EZM.US,D,20181120,000000,35.0058,35.2667,34.7054,34.8085,239672.73180622,0
+EZM.US,D,20181121,000000,34.997,35.5403,34.997,35.2399,66549.371563343,0
+EZM.US,D,20181123,000000,34.997,35.4759,34.997,35.4462,24890.088174903,0
+EZM.US,D,20181126,000000,35.6425,35.7576,35.4908,35.7188,81740.372627548,0
+EZM.US,D,20181127,000000,35.7188,35.7188,35.3996,35.4759,180304.39573001,0
+EZM.US,D,20181128,000000,35.6059,36.2534,35.3163,36.2534,99385.894177037,0
+EZM.US,D,20181129,000000,36.1036,36.3475,35.8805,36.1136,65322.111320701,0
+EZM.US,D,20181130,000000,36.0639,36.412,36.0639,36.3655,78470.031652295,0
+EZM.US,D,20181203,000000,36.8543,36.8543,36.2098,36.6094,54560.138182278,0
+EZM.US,D,20181204,000000,36.5726,36.5726,35.2121,35.2587,133087.65038825,0
+EZM.US,D,20181206,000000,34.7709,35.2211,34.3206,35.2211,137224.2333918,0
+EZM.US,D,20181207,000000,35.1556,35.4462,34.3583,34.4427,126751.67988332,0
+EZM.US,D,20181210,000000,34.4525,34.4525,33.7951,34.2374,75695.838614083,0
+EZM.US,D,20181211,000000,34.6697,34.7907,33.9974,34.1233,94502.063975632,0
+EZM.US,D,20181212,000000,34.4883,34.8085,34.3762,34.3871,88946.618883844,0
+EZM.US,D,20181213,000000,34.4971,34.5438,33.8784,33.8784,89085.782329599,0
+EZM.US,D,20181214,000000,33.6166,33.9934,33.4212,33.4768,85868.888184961,0
+EZM.US,D,20181217,000000,33.3816,33.5601,32.6259,32.746,153365.1762379,0
+EZM.US,D,20181218,000000,32.97,33.2417,32.6884,32.7935,160769.0749244,0
+EZM.US,D,20181219,000000,32.8034,33.1446,32.0805,32.1906,307203.30650521,0
+EZM.US,D,20181220,000000,32.0518,32.3046,31.4043,31.7691,302436.4542727,0
+EZM.US,D,20181221,000000,31.9298,32.2293,31.0938,31.1404,391763.25155546,0
+EZM.US,D,20181224,000000,30.9729,31.0007,30.4424,30.4612,265526.87979375,0
+EZM.US,D,20181226,000000,30.5763,31.905,30.3492,31.8852,348675.02177111,0
+EZM.US,D,20181227,000000,31.4241,32.0567,30.9541,32.0567,335968.79411518,0
+EZM.US,D,20181228,000000,32.1489,32.4703,31.8386,32.0567,340027.72794971,0
+EZM.US,D,20181231,000000,32.2065,32.3334,31.8148,32.3304,310226.58194271,0
+EZM.US,D,20190102,000000,31.8951,32.5367,31.7681,32.4703,115153.7176396,0
+EZM.US,D,20190103,000000,32.3206,32.4137,31.7821,31.9338,61393.265055025,0
+EZM.US,D,20190104,000000,32.4227,33.1961,32.4227,33.082,114508.32194913,0
+EZM.US,D,20190107,000000,33.1108,33.7604,32.9502,33.4698,96423.124585518,0
+EZM.US,D,20190108,000000,33.8179,34.0459,33.5353,34.0361,71468.496841568,0
+EZM.US,D,20190109,000000,34.1768,34.5269,34.0737,34.4139,259898.82768678,0
+EZM.US,D,20190110,000000,34.2622,34.6687,34.1441,34.6687,59816.079336463,0
+EZM.US,D,20190111,000000,34.5239,34.8175,34.4237,34.7233,69982.069891977,0
+EZM.US,D,20190114,000000,34.4505,34.7897,34.4139,34.6012,69919.547184464,0
+EZM.US,D,20190115,000000,34.6687,34.7609,34.4952,34.7233,142545.7225458,0
+EZM.US,D,20190116,000000,34.7807,35.1011,34.7609,34.9781,100212.80740544,0
+EZM.US,D,20190117,000000,34.8273,35.4898,34.8273,35.3361,70098.039430106,0
+EZM.US,D,20190118,000000,35.5909,35.9955,35.4898,35.9113,74079.324095633,0
+EZM.US,D,20190122,000000,35.7338,35.7982,35.1199,35.2796,160436.2927715,0
+EZM.US,D,20190123,000000,35.4402,35.5086,34.9017,35.1377,68480.516480891,0
+EZM.US,D,20190124,000000,35.1765,35.5344,35.1765,35.4204,89531.508728323,0
+EZM.US,D,20190125,000000,35.7238,35.9777,35.7238,35.9113,85500.810955246,0
+EZM.US,D,20190128,000000,35.6375,35.9103,35.5641,35.8567,75838.027352137,0
+EZM.US,D,20190129,000000,35.8845,36.0421,35.8478,35.9311,115588.35129988,0
+EZM.US,D,20190130,000000,36.0808,36.4001,35.7625,36.2791,123266.54315483,0
+EZM.US,D,20190131,000000,36.2514,36.3733,36.0868,36.3267,263736.91518349,0
+EZM.US,D,20190201,000000,36.3922,36.534,36.2891,36.4477,84461.118835145,0
+EZM.US,D,20190204,000000,36.4477,36.7214,36.2891,36.7214,326483.49432695,0
+EZM.US,D,20190205,000000,36.7899,36.9386,36.7095,36.9019,82044.918718985,0
+EZM.US,D,20190206,000000,36.885,36.9286,36.7353,36.8553,87777.847625651,0
+EZM.US,D,20190207,000000,36.6937,36.7443,36.3267,36.5896,341599.87151444,0
+EZM.US,D,20190208,000000,36.4576,36.7035,36.1988,36.525,608963.10373371,0
+EZM.US,D,20190211,000000,36.5528,36.771,36.525,36.7413,61383.180747362,0
+EZM.US,D,20190212,000000,37.014,37.3164,37.014,37.2698,58606.970847616,0
+EZM.US,D,20190213,000000,37.3928,37.5296,37.2787,37.4483,120509.49343965,0
+EZM.US,D,20190214,000000,37.2698,37.5335,37.1567,37.3928,99333.455777187,0
+EZM.US,D,20190215,000000,37.5891,37.8915,37.5703,37.8618,63513.994956647,0
+EZM.US,D,20190219,000000,37.7696,38.079,37.7408,37.9867,72172.381516477,0
+EZM.US,D,20190220,000000,37.9867,38.2585,37.9867,38.1752,53462.965508495,0
+EZM.US,D,20190221,000000,38.1573,38.2217,37.9293,38.079,55315.45282627,0
+EZM.US,D,20190222,000000,38.1851,38.3219,38.1583,38.3149,48536.781214905,0
+EZM.US,D,20190225,000000,38.4836,38.55,38.2317,38.2317,160602.68384795,0
+EZM.US,D,20190226,000000,38.1851,38.2763,37.9947,37.9947,53084.803971116,0
+EZM.US,D,20190227,000000,37.9015,38.1394,37.835,38.0602,48372.406999991,0
+EZM.US,D,20190228,000000,38.0324,38.0978,37.8995,37.9293,98109.220826845,0
+EZM.US,D,20190301,000000,38.195,38.3437,37.9015,38.1573,97531.38999773,0
+EZM.US,D,20190304,000000,38.2585,38.2585,37.6634,38.0145,79968.559771082,0
+EZM.US,D,20190305,000000,38.0224,38.0224,37.7795,37.7795,48600.312353185,0
+EZM.US,D,20190306,000000,37.8063,37.8063,37.241,37.251,58337.719833003,0
+EZM.US,D,20190307,000000,37.2599,37.2599,36.8087,36.9098,59055.722538639,0
+EZM.US,D,20190308,000000,36.655,36.8087,36.5896,36.8087,117292.59929501,0
+EZM.US,D,20190311,000000,36.894,37.2787,36.885,37.2787,77812.534792638,0
+EZM.US,D,20190312,000000,37.364,37.3739,37.1567,37.3064,147785.52880772,0
+EZM.US,D,20190313,000000,37.4294,37.5772,37.3838,37.4582,117281.50655658,0
+EZM.US,D,20190314,000000,37.3739,37.3918,37.241,37.2787,91812.579121793,0
+EZM.US,D,20190315,000000,37.3452,37.5891,37.2599,37.3739,94045.244838479,0
+EZM.US,D,20190318,000000,37.3928,37.6734,37.3928,37.6466,72631.217515163,0
+EZM.US,D,20190319,000000,37.8261,37.8261,37.2866,37.3739,63729.799140644,0
+EZM.US,D,20190320,000000,37.364,37.364,36.771,36.9286,114741.26945615,0
+EZM.US,D,20190321,000000,36.7899,37.5137,36.7899,37.4205,86892.4454128,0
+EZM.US,D,20190322,000000,37.2053,37.2133,36.2038,36.2156,92908.743364809,0
+EZM.US,D,20190325,000000,36.1572,36.4477,35.9767,36.2692,112749.61869262,0
+EZM.US,D,20190326,000000,36.5072,36.8097,36.3922,36.6947,66255.918210336,0
+EZM.US,D,20190327,000000,36.7323,36.8374,36.4011,36.7145,92252.254935919,0
+EZM.US,D,20190328,000000,36.7997,37.0348,36.6887,36.9971,82089.289672704,0
+EZM.US,D,20190329,000000,37.2718,37.3472,37.0348,37.1687,77645.135285425,0
+EZM.US,D,20190401,000000,37.4136,37.7299,37.2797,37.7052,91136.930508343,0
+EZM.US,D,20190402,000000,37.6962,37.6962,37.4651,37.5821,201411.86010036,0
+EZM.US,D,20190403,000000,37.8469,38.0363,37.7448,37.8291,93876.836900499,0
+EZM.US,D,20190404,000000,37.9055,38.1791,37.8955,38.1514,52470.669634413,0
+EZM.US,D,20190405,000000,38.2069,38.4528,38.2069,38.4161,53713.056338549,0
+EZM.US,D,20190408,000000,38.3685,38.435,38.2435,38.435,31248.244156702,0
+EZM.US,D,20190409,000000,38.2911,38.2911,37.838,37.8657,47377.085833609,0
+EZM.US,D,20190410,000000,37.9897,38.3199,37.9401,38.2615,43769.928982397,0
+EZM.US,D,20190411,000000,38.3397,38.4528,38.2435,38.3874,46103.437775717,0
+EZM.US,D,20190412,000000,38.6719,38.783,38.4876,38.7563,57560.219712152,0
+EZM.US,D,20190415,000000,38.7563,38.7563,38.5202,38.5758,49697.485026967,0
+EZM.US,D,20190416,000000,38.7473,38.783,38.5659,38.7374,88500.892485119,0
+EZM.US,D,20190417,000000,38.9427,38.9427,38.5074,38.5758,59688.008629138,0
+EZM.US,D,20190418,000000,38.6224,38.6799,38.4161,38.5659,36453.763772571,0
+EZM.US,D,20190422,000000,38.4706,38.5172,38.2069,38.3397,49443.360473848,0
+EZM.US,D,20190423,000000,38.3963,38.8882,38.3397,38.8494,43137.642891899,0
+EZM.US,D,20190424,000000,38.8396,38.9913,38.7473,38.8693,85568.375816591,0
+EZM.US,D,20190425,000000,38.783,38.783,38.2615,38.3963,65573.210581521,0
+EZM.US,D,20190426,000000,38.4439,38.8098,38.431,38.8098,49463.529089175,0
+EZM.US,D,20190429,000000,38.8882,38.9714,38.78,38.8197,68406.901034948,0
+EZM.US,D,20190430,000000,38.8296,38.8336,38.425,38.7563,111284.36878913,0
+EZM.US,D,20190501,000000,38.8494,38.8494,38.3487,38.3487,59937.091028424,0
+EZM.US,D,20190502,000000,38.2713,38.4786,38.0542,38.3586,30628.059235401,0
+EZM.US,D,20190503,000000,38.5172,38.9813,38.5172,38.9813,72142.128593486,0
+EZM.US,D,20190506,000000,38.3101,38.9179,38.2257,38.8594,55917.485993777,0
+EZM.US,D,20190507,000000,38.546,38.5936,37.9263,38.189,64578.897845906,0
+EZM.US,D,20190508,000000,38.1514,38.2863,37.9332,37.9619,57447.275466321,0
+EZM.US,D,20190509,000000,37.6862,37.9233,37.2986,37.838,97361.973628985,0
+EZM.US,D,20190510,000000,37.724,38.0175,37.2986,37.9421,56292.622238857,0
+EZM.US,D,20190513,000000,37.3282,37.3282,36.6272,36.7423,88118.697224674,0
+EZM.US,D,20190514,000000,36.886,37.3184,36.8741,37.1498,197277.29395835,0
+EZM.US,D,20190515,000000,36.895,37.2529,36.7809,37.2073,47038.253096118,0
+EZM.US,D,20190516,000000,37.2986,37.601,37.1587,37.356,46176.044790894,0
+EZM.US,D,20190517,000000,37.1022,37.3947,36.8731,36.9208,44373.979011437,0
+EZM.US,D,20190520,000000,36.7423,36.8374,36.5638,36.6659,92041.492905753,0
+EZM.US,D,20190521,000000,36.7719,37.2153,36.7719,37.1498,47986.178016481,0
+EZM.US,D,20190522,000000,37.0447,37.0447,36.7323,36.7809,40270.674223183,0
+EZM.US,D,20190523,000000,36.4676,36.5072,35.9201,36.1472,135302.16435114,0
+EZM.US,D,20190524,000000,36.3069,36.4428,36.184,36.3267,57479.545250844,0
+EZM.US,D,20190528,000000,36.3922,36.4398,35.9955,36.0094,54767.874920145,0
+EZM.US,D,20190529,000000,35.7426,35.8398,35.469,35.7516,104149.72111725,0
+EZM.US,D,20190530,000000,35.8557,36.06,35.4482,35.6365,36101.821435117,0
+EZM.US,D,20190531,000000,35.1933,35.2875,35.0048,35.0991,62692.123882077,0
+EZM.US,D,20190603,000000,35.1833,35.6187,35.1833,35.4482,66015.911687946,0
+EZM.US,D,20190604,000000,35.7972,36.4477,35.7972,36.4309,46583.450820497,0
+EZM.US,D,20190605,000000,36.6193,36.6193,36.0927,36.4477,55708.740825144,0
+EZM.US,D,20190606,000000,36.5172,36.6004,36.1572,36.4973,24193.26251536,0
+EZM.US,D,20190607,000000,36.6947,36.7769,36.5826,36.6193,63346.595449433,0
+EZM.US,D,20190610,000000,36.8563,37.1211,36.7909,36.8563,46957.57863481,0
+EZM.US,D,20190611,000000,37.1687,37.2529,36.8146,36.8662,54243.490921646,0
+EZM.US,D,20190612,000000,36.8761,36.8761,36.647,36.7719,44150.107381308,0
+EZM.US,D,20190613,000000,36.9028,37.1121,36.8662,37.1121,42518.466401364,0
+EZM.US,D,20190614,000000,37.0348,37.0348,36.7521,36.8186,45465.101100621,0
+EZM.US,D,20190617,000000,36.886,36.9524,36.7521,36.7621,59364.302353141,0
+EZM.US,D,20190618,000000,36.9396,37.48,36.9396,37.2153,77991.027038282,0
+EZM.US,D,20190619,000000,37.2986,37.3452,37.1875,37.3084,43286.890645318,0
+EZM.US,D,20190620,000000,37.724,37.724,37.2986,37.5732,163007.79122568,0
+EZM.US,D,20190621,000000,37.5553,37.5553,37.2618,37.3947,85150.885479325,0
+EZM.US,D,20190624,000000,37.4513,37.4513,36.9961,36.9961,76725.44642652,0
+EZM.US,D,20190625,000000,37.0625,37.0823,36.8543,36.8543,69942.74109209,0
+EZM.US,D,20190626,000000,37.0625,37.1389,36.9386,36.9485,53398.425939449,0
+EZM.US,D,20190627,000000,37.0823,37.4046,37.0625,37.3759,78112.038730243,0
+EZM.US,D,20190628,000000,37.5365,37.9253,37.5286,37.9075,133949.85869348,0
+EZM.US,D,20190701,000000,38.3804,38.4776,37.8499,38.0006,201029.66483992,0
+EZM.US,D,20190702,000000,37.9729,37.9729,37.6674,37.8102,77216.552209729,0
+EZM.US,D,20190703,000000,37.954,38.1632,37.9401,38.1345,29401.807423527,0
+EZM.US,D,20190705,000000,37.9729,38.1821,37.7745,38.1722,38407.094166979,0
+EZM.US,D,20190708,000000,37.9828,38.1256,37.714,37.7537,47334.731741423,0
+EZM.US,D,20190709,000000,37.5563,37.6972,37.5286,37.6794,62026.55957629,0
+EZM.US,D,20190710,000000,37.8777,37.8777,37.5802,37.6406,91746.022691215,0
+EZM.US,D,20190711,000000,37.7348,37.7348,37.361,37.5653,185498.82260745,0
+EZM.US,D,20190712,000000,37.6308,38.066,37.6308,38.0185,95795.880648852,0
+EZM.US,D,20190715,000000,38.0472,38.084,37.6972,37.8003,82666.112071053,0
+EZM.US,D,20190716,000000,37.7834,38.0472,37.6774,37.9351,153089.87463869,0
+EZM.US,D,20190717,000000,37.8579,37.8975,37.5097,37.5097,79683.173864207,0
+EZM.US,D,20190718,000000,37.4889,37.6972,37.4612,37.6674,71096.385888787,0
+EZM.US,D,20190719,000000,37.725,37.9075,37.602,37.602,57485.595835442,0
+EZM.US,D,20190722,000000,37.6119,37.715,37.4899,37.4999,70040.558876425,0
+EZM.US,D,20190723,000000,37.6308,37.954,37.6178,37.9253,65174.880428815,0
+EZM.US,D,20190724,000000,37.9153,38.5768,37.9153,38.55,69500.039985665,0
+EZM.US,D,20190725,000000,38.5411,38.5411,38.1236,38.1543,144377.03281747,0
+EZM.US,D,20190726,000000,38.2377,38.4558,38.1534,38.3804,48097.105400779,0
+EZM.US,D,20190729,000000,38.3804,38.3903,38.1464,38.2188,79474.428695574,0
+EZM.US,D,20190730,000000,37.9828,38.4558,37.839,38.4558,60444.331703896,0
+EZM.US,D,20190731,000000,38.4191,38.5104,37.8102,38.0562,51239.375668707,0
+EZM.US,D,20190801,000000,38.1434,38.2287,37.1994,37.3184,103859.29305654,0
+EZM.US,D,20190802,000000,37.1577,37.1577,36.5954,36.8355,74532.109509722,0
+EZM.US,D,20190805,000000,36.1998,36.2424,35.4838,35.7644,93509.768101551,0
+EZM.US,D,20190806,000000,35.9727,36.1244,35.6603,36.0868,77223.611225094,0
+EZM.US,D,20190807,000000,35.7179,36.18,35.462,36.1066,90221.275372502,0
+EZM.US,D,20190808,000000,36.3713,36.9188,36.3713,36.9188,77778.248146584,0
+EZM.US,D,20190809,000000,36.654,36.654,36.2573,36.3436,106558.86221805,0
+EZM.US,D,20190812,000000,36.1244,36.1244,35.7179,35.7872,59844.315397921,0
+EZM.US,D,20190813,000000,35.698,36.6639,35.698,36.2276,114503.2797953,0
+EZM.US,D,20190814,000000,35.6316,35.6316,35.0773,35.1586,191258.97914481,0
+EZM.US,D,20190815,000000,35.2051,35.2051,34.8263,34.9771,208572.72697217,0
+EZM.US,D,20190816,000000,35.2329,35.7834,35.2329,35.7466,85192.231140744,0
+EZM.US,D,20190819,000000,36.1998,36.3049,36.1155,36.1998,108874.21925757,0
+EZM.US,D,20190820,000000,36.1066,36.1155,35.8964,35.9351,71249.667365272,0
+EZM.US,D,20190821,000000,36.1899,36.2474,36.0868,36.1532,66327.516794747,0
+EZM.US,D,20190822,000000,36.3337,36.413,36.0193,36.2375,105946.74474287,0
+EZM.US,D,20190823,000000,36.0104,36.171,35.1021,35.1775,80019.989740166,0
+EZM.US,D,20190826,000000,35.462,35.5463,35.2528,35.4918,99622.875407128,0
+EZM.US,D,20190827,000000,35.6584,35.6584,35.0446,35.0446,54013.568706919,0
+EZM.US,D,20190828,000000,34.9484,35.5553,34.9484,35.4918,66259.951933401,0
+EZM.US,D,20190829,000000,35.7922,36.1432,35.7922,36.1066,164237.06832986,0
+EZM.US,D,20190830,000000,36.3049,36.3595,36.0193,36.1998,57701.40001944,0
+EZM.US,D,20190903,000000,35.9351,35.9351,35.462,35.6405,75142.21012336,0
+EZM.US,D,20190904,000000,35.9817,36.1334,35.9638,36.0768,43694.296674921,0
+EZM.US,D,20190905,000000,36.4943,36.9782,36.4943,36.8543,47157.247926547,0
+EZM.US,D,20190906,000000,36.8543,36.9892,36.7601,36.7601,64732.17932239,0
+EZM.US,D,20190909,000000,36.9485,37.3729,36.897,37.356,45855.363807196,0
+EZM.US,D,20190910,000000,37.3282,37.715,37.1488,37.6972,94080.539915301,0
+EZM.US,D,20190911,000000,37.7834,38.192,37.48,38.192,58866.137554567,0
+EZM.US,D,20190912,000000,38.2377,38.2654,37.8975,38.1434,54454.252951812,0
+EZM.US,D,20190913,000000,38.3715,38.438,38.2029,38.2377,60391.893304045,0
+EZM.US,D,20190916,000000,38.1434,38.3963,38.0036,38.2465,40457.233914957,0
+EZM.US,D,20190917,000000,38.1632,38.1632,37.9075,38.066,100242.05189766,0
+EZM.US,D,20190918,000000,37.9729,38.0105,37.6774,37.9639,137447.09659116,0
+EZM.US,D,20190919,000000,38.0185,38.188,37.8231,37.8579,116020.96809865,0
+EZM.US,D,20190920,000000,37.8579,38.0185,37.602,37.6634,61934.792376552,0
+EZM.US,D,20190923,000000,37.5097,37.8697,37.4701,37.7348,66128.855933777,0
+EZM.US,D,20190924,000000,37.8489,37.9263,37.2033,37.2599,167804.89638118,0
+EZM.US,D,20190925,000000,37.2222,37.8201,37.2222,37.7448,47264.141587779,0
+EZM.US,D,20190926,000000,37.725,37.725,37.4215,37.5277,81606.251335625,0
+EZM.US,D,20190927,000000,37.6872,37.7765,37.2262,37.354,72054.395116814,0
+EZM.US,D,20190930,000000,37.3838,37.6774,37.3838,37.5455,165818.28777148,0
+EZM.US,D,20191001,000000,37.6872,37.9153,36.8414,36.8602,47833.904970763,0
+EZM.US,D,20191002,000000,36.6212,36.6212,36.0719,36.3069,45697.04017688,0
+EZM.US,D,20191003,000000,36.2216,36.4398,35.827,36.4319,61575.791023733,0
+EZM.US,D,20191004,000000,36.5648,36.8136,36.3555,36.8136,71467.488410802,0
+EZM.US,D,20191007,000000,36.7075,36.882,36.5182,36.6212,58624.114170645,0
+EZM.US,D,20191008,000000,36.3069,36.3139,35.9361,35.9361,43798.165043854,0
+EZM.US,D,20191009,000000,36.2682,36.3237,36.0273,36.183,50846.087669833,0
+EZM.US,D,20191010,000000,36.2405,36.5945,36.2405,36.4319,55862.022301628,0
+EZM.US,D,20191011,000000,36.9148,37.4791,36.9148,37.1459,153078.78190026,0
+EZM.US,D,20191014,000000,37.0219,37.0417,36.8315,37.002,72082.631178272,0
+EZM.US,D,20191015,000000,37.0308,37.4691,36.9941,37.3064,78399.441498651,0
+EZM.US,D,20191016,000000,37.2866,37.4889,37.2153,37.3164,33833.860641609,0
+EZM.US,D,20191017,000000,37.5087,37.6674,37.4304,37.601,35359.616391088,0
+EZM.US,D,20191018,000000,37.4602,37.715,37.4602,37.6308,30581.671420149,0
+EZM.US,D,20191021,000000,37.9084,38.077,37.8846,37.8985,50529.4404092,0
+EZM.US,D,20191022,000000,37.8885,38.2396,37.8003,38.0016,55072.42101158,0
+EZM.US,D,20191023,000000,38.0115,38.1454,37.9401,38.077,63075.327573287,0
+EZM.US,D,20191024,000000,38.2773,38.311,37.9303,38.1156,39429.642964052,0
+EZM.US,D,20191025,000000,38.086,38.4736,38.086,38.3645,31815.990678154,0
+EZM.US,D,20191028,000000,38.5827,38.8068,38.5827,38.6303,47571.712971514,0
+EZM.US,D,20191029,000000,38.5827,38.8009,38.5292,38.6879,62461.193236584,0
+EZM.US,D,20191030,000000,38.6789,38.6789,38.3001,38.5351,54612.576582128,0
+EZM.US,D,20191031,000000,38.4498,38.4498,37.9838,38.2396,105905.39908145,0
+EZM.US,D,20191101,000000,38.5054,38.8792,38.5054,38.8396,161620.19049119,0
+EZM.US,D,20191104,000000,39.1182,39.2392,39.0022,39.2094,40494.545853311,0
+EZM.US,D,20191105,000000,39.2957,39.6328,39.2957,39.3334,265196.11450239,0
+EZM.US,D,20191106,000000,39.2957,39.2957,39.0161,39.1083,40584.296191516,0
+EZM.US,D,20191107,000000,39.4107,39.5783,39.1371,39.1995,43746.735074771,0
+EZM.US,D,20191108,000000,39.1995,39.3185,39.0497,39.3006,25706.917095642,0
+EZM.US,D,20191111,000000,39.1281,39.2898,39.1281,39.2491,39365.103395006,0
+EZM.US,D,20191112,000000,39.2491,39.4147,39.141,39.1896,515426.10800147,0
+EZM.US,D,20191113,000000,38.9923,39.1728,38.9585,39.0687,39219.889364652,0
+EZM.US,D,20191114,000000,39.0687,39.2124,39.0299,39.1718,220122.28453911,0
+EZM.US,D,20191115,000000,39.3433,39.4207,39.2243,39.3235,143449.27651244,0
+EZM.US,D,20191118,000000,39.269,39.269,39.0905,39.1618,37283.702293271,0
+EZM.US,D,20191119,000000,39.259,39.2748,39.0885,39.1737,34940.109192289,0
+EZM.US,D,20191120,000000,39.0497,39.2074,38.8197,38.9625,48106.181277676,0
+EZM.US,D,20191121,000000,39.0121,39.0121,38.7652,38.8296,178479.13604293,0
+EZM.US,D,20191122,000000,38.898,39.0121,38.8246,38.9258,107086.27150884,0
+EZM.US,D,20191125,000000,39.0497,39.4663,39.0497,39.4295,74960.692585418,0
+EZM.US,D,20191126,000000,39.498,39.5754,39.3384,39.5486,84642.636373087,0
+EZM.US,D,20191127,000000,39.6378,39.7618,39.6002,39.7469,34923.974300026,0
+EZM.US,D,20191129,000000,39.7142,39.7142,39.4107,39.4207,27594.699490239,0
+EZM.US,D,20191202,000000,39.5169,39.5169,39.1182,39.1281,34853.384146382,0
+EZM.US,D,20191203,000000,38.6699,38.8098,38.545,38.7632,46447.31266704,0
+EZM.US,D,20191204,000000,38.9526,39.2878,38.9526,39.0983,49127.721643982,0
+EZM.US,D,20191205,000000,39.1371,39.2184,39.0765,39.1618,64437.717538618,0
+EZM.US,D,20191206,000000,39.4485,39.7519,39.4485,39.5902,41283.138712593,0
+EZM.US,D,20191209,000000,39.5069,39.6478,39.4583,39.4583,58977.064938865,0
+EZM.US,D,20191210,000000,39.4485,39.5069,39.3423,39.4295,32587.440214408,0
+EZM.US,D,20191211,000000,39.5069,39.5624,39.3869,39.498,67045.519500383,0
+EZM.US,D,20191212,000000,39.4881,40.0374,39.4881,39.971,40760.771575626,0
+EZM.US,D,20191213,000000,40.0106,40.1327,39.6289,39.7142,36333.760511376,0
+EZM.US,D,20191216,000000,39.9432,40.1435,39.8867,39.9621,69708.785154298,0
+EZM.US,D,20191217,000000,39.9155,40.1337,39.9155,40.095,160793.27726279,0
+EZM.US,D,20191218,000000,40.095,40.2021,40.0106,40.1138,132443.26312856,0
+EZM.US,D,20191219,000000,40.2219,40.3062,40.1535,40.2319,204091.26064654,0
+EZM.US,D,20191220,000000,40.3617,40.5115,40.3518,40.3716,55339.655164661,0
+EZM.US,D,20191223,000000,40.4976,40.4976,40.2963,40.3806,45436.865039163,0
+EZM.US,D,20191224,000000,40.448,40.448,40.3181,40.3617,21756.893783873,0
+EZM.US,D,20191226,000000,40.448,40.448,40.2963,40.4202,68877.83820283,0
+EZM.US,D,20191227,000000,40.5461,40.5461,40.2497,40.2497,57684.256696411,0
+EZM.US,D,20191230,000000,40.2873,40.3617,40.1128,40.2109,64223.930216152,0
+EZM.US,D,20191231,000000,40.0582,40.3756,40.0582,40.2407,153747.37149834,0
+EZM.US,D,20200102,000000,40.4678,40.4678,39.9343,40.2675,192500.35741818,0
+EZM.US,D,20200103,000000,39.8471,40.1128,39.7618,40.0582,41569.533050234,0
+EZM.US,D,20200106,000000,39.7707,39.9998,39.6448,39.9888,53398.425939449,0
+EZM.US,D,20200107,000000,39.9135,40.09,39.8669,39.97,46612.695312721,0
+EZM.US,D,20200108,000000,39.979,40.1823,39.9462,40.0186,57187.100328604,0
+EZM.US,D,20200109,000000,40.1525,40.1525,39.976,40.085,79127.528511951,0
+EZM.US,D,20200110,000000,40.085,40.1227,39.8709,39.9036,38171.121367654,0
+EZM.US,D,20200113,000000,39.9333,40.2497,39.9036,40.2109,59072.865861668,0
+EZM.US,D,20200114,000000,40.1723,40.5194,40.1723,40.3716,87654.819072156,0
+EZM.US,D,20200115,000000,40.2497,40.5363,40.2109,40.3806,116728.88649662,0
+EZM.US,D,20200116,000000,40.565,40.806,40.565,40.802,74172.099726136,0
+EZM.US,D,20200117,000000,40.8397,40.8883,40.7018,40.7554,95210.990804373,0
+EZM.US,D,20200121,000000,40.5461,40.6185,40.3617,40.3716,92967.232349257,0
+EZM.US,D,20200122,000000,40.4678,40.5927,40.3062,40.3716,78690.877990125,0
+EZM.US,D,20200123,000000,40.3161,40.5065,39.8847,40.4778,65574.219012287,0
+EZM.US,D,20200124,000000,40.5561,40.5561,39.6864,39.8847,70862.429950996,0
+EZM.US,D,20200127,000000,39.2044,39.4941,39.2044,39.2918,76708.303103492,0
+EZM.US,D,20200128,000000,39.4742,39.731,39.4583,39.5972,137612.47923684,0
+EZM.US,D,20200129,000000,39.7707,39.9185,39.5327,39.5416,103950.05182551,0
+EZM.US,D,20200130,000000,39.254,39.5872,39.0725,39.5674,69892.319553773,0
+EZM.US,D,20200131,000000,39.378,39.4791,38.6987,38.7493,116915.4461884,0
+EZM.US,D,20200203,000000,38.8912,39.3681,38.8912,39.0725,44915.506332964,0
+EZM.US,D,20200204,000000,39.5228,39.7905,39.5228,39.5872,77732.868762098,0
+EZM.US,D,20200205,000000,39.97,40.3806,39.97,40.333,77993.043899814,0
+EZM.US,D,20200206,000000,40.4104,40.5432,39.9988,39.9988,56850.284452645,0
+EZM.US,D,20200207,000000,39.8847,39.8847,39.5416,39.5972,49527.060227455,0
+EZM.US,D,20200210,000000,39.3969,39.7013,39.3969,39.6844,58727.982539577,0
+EZM.US,D,20200211,000000,39.8371,40.2407,39.8371,40.0662,94181.382991935,0
+EZM.US,D,20200212,000000,40.2309,40.4302,40.2309,40.3716,87988.609655817,0
+EZM.US,D,20200213,000000,40.1525,40.4579,40.1525,40.4004,92764.537765222,0
+EZM.US,D,20200214,000000,40.4579,40.5035,40.2109,40.3062,67648.561098658,0
+EZM.US,D,20200218,000000,40.2675,40.2992,39.9036,40.1327,60357.60665799,0
+EZM.US,D,20200219,000000,40.2309,40.3806,40.2149,40.2497,88799.387991957,0
+EZM.US,D,20200220,000000,40.1227,40.5917,40.1227,40.4579,58219.733433341,0
+EZM.US,D,20200221,000000,40.2873,40.2873,40.0176,40.0286,50331.787978997,0
+EZM.US,D,20200224,000000,38.6719,38.9348,38.5123,38.6719,63288.106464986,0
+EZM.US,D,20200225,000000,38.7295,38.7295,37.1944,37.1994,84444.983942884,0
+EZM.US,D,20200226,000000,37.3322,37.5524,36.5112,36.5112,405735.05982316,0
+EZM.US,D,20200227,000000,35.8032,36.5478,35.0505,35.2756,299228.63600497,0
+EZM.US,D,20200228,000000,33.9974,34.9424,33.92,34.6558,245291.70803629,0
+EZM.US,D,20200302,000000,34.9325,35.6673,34.1689,35.6574,304695.33918932,0
+EZM.US,D,20200303,000000,35.813,36.1651,34.4753,34.751,154363.52269658,0
+EZM.US,D,20200304,000000,35.2379,35.7844,34.8373,35.7644,107338.37920043,0
+EZM.US,D,20200305,000000,34.7609,34.9355,33.92,34.1967,272862.20518814,0
+EZM.US,D,20200306,000000,33.211,33.9785,32.9303,33.5749,556543.86406838,0
+EZM.US,D,20200309,000000,30.4681,31.2118,29.7125,30.0933,682313.33238527,0
+EZM.US,D,20200310,000000,31.1474,31.3378,29.8642,31.3378,234229.22252949,0
+EZM.US,D,20200311,000000,30.3154,30.6665,28.9955,29.303,338756.09675335,0
+EZM.US,D,20200312,000000,26.7961,27.7342,25.621,26.0613,851964.66549964,0
+EZM.US,D,20200313,000000,27.5131,28.1368,25.9949,28.1368,909208.23795115,0
+EZM.US,D,20200316,000000,25.3255,26.1952,23.4512,24.5312,555963.00794697,0
+EZM.US,D,20200317,000000,24.8565,25.3334,23.5653,25.1619,522993.37247211,0
+EZM.US,D,20200318,000000,23.5366,24.189,21.5206,22.5995,321424.1971722,0
+EZM.US,D,20200319,000000,22.4081,23.9005,21.5504,23.5465,426507.72517908,0
+EZM.US,D,20200320,000000,23.7756,24.3021,22.3605,22.3605,529899.10636003,0
+EZM.US,D,20200323,000000,22.3704,22.3704,20.9375,21.5206,733546.65746938,0
+EZM.US,D,20200324,000000,22.3109,24.1802,22.3109,24.1207,494647.39206095,0
+EZM.US,D,20200325,000000,24.2744,25.9522,23.7785,25.035,466006.94986601,0
+EZM.US,D,20200326,000000,25.2183,26.6919,25.2085,26.3459,729343.51803526,0
+EZM.US,D,20200327,000000,25.1609,25.9909,24.9496,25.381,798472.45549891,0
+EZM.US,D,20200330,000000,25.391,25.7966,24.6412,25.7291,826153.88003505,0
+EZM.US,D,20200331,000000,25.6229,25.9513,25.1321,25.4494,173935.14700979,0
+EZM.US,D,20200401,000000,24.1504,24.4102,23.5901,23.8132,301399.78744491,0
+EZM.US,D,20200402,000000,23.6863,24.7623,23.4364,23.9838,209878.64481459,0
+EZM.US,D,20200403,000000,23.8708,24.0631,22.8871,23.2539,441980.0784271,0
+EZM.US,D,20200406,000000,24.1603,25.4206,24.1603,25.2868,419180.46723083,0
+EZM.US,D,20200407,000000,26.4213,27.1213,25.748,25.8164,299499.90388111,0
+EZM.US,D,20200408,000000,26.0573,27.3186,26.0573,27.1541,114815.89333287,0
+EZM.US,D,20200409,000000,27.8205,28.8022,27.8205,28.2915,168685.2564402,0
+EZM.US,D,20200413,000000,28.1586,28.1943,26.924,27.2404,177128.8472468,0
+EZM.US,D,20200414,000000,27.7718,28.1844,27.3028,27.5795,253983.37281141,0
+EZM.US,D,20200415,000000,26.6255,26.6364,26.0573,26.3171,146359.60770411,0
+EZM.US,D,20200416,000000,26.4213,26.4213,25.6031,26.0573,522030.32109026,0
+EZM.US,D,20200417,000000,26.9528,27.5894,26.9528,27.4248,216737.99088726,0
+EZM.US,D,20200420,000000,26.7793,27.3682,26.5819,26.7505,105749.09231267,0
+EZM.US,D,20200421,000000,25.9413,26.3419,25.855,26.0385,97164.321198781,0
+EZM.US,D,20200422,000000,26.5095,26.5542,26.1536,26.212,325493.2153144,0
+EZM.US,D,20200423,000000,26.3835,27.0867,26.3835,26.6354,66096.586149254,0
+EZM.US,D,20200424,000000,26.8268,27.2175,26.5124,27.0499,119404.25331974,0
+EZM.US,D,20200427,000000,27.2404,28.4551,27.2404,28.3301,94807.618497835,0
+EZM.US,D,20200428,000000,28.9092,29.4349,28.581,28.938,79861.66610985,0
+EZM.US,D,20200429,000000,29.7849,30.6764,29.7849,30.4116,69817.695677063,0
+EZM.US,D,20200430,000000,29.7651,29.7939,29.2742,29.294,121041.94488428,0
+EZM.US,D,20200501,000000,28.7239,28.7239,27.8879,28.2339,82381.734594944,0
+EZM.US,D,20200504,000000,27.7332,28.1903,27.406,28.1586,135861.84342647,0
+EZM.US,D,20200505,000000,28.6673,29.0541,28.1725,28.2042,66011.877964881,0
+EZM.US,D,20200506,000000,28.3401,28.5424,27.7818,27.8205,86563.696982972,0
+EZM.US,D,20200507,000000,28.0991,28.6297,28.0991,28.2339,205119.86002821,0
+EZM.US,D,20200508,000000,28.6385,29.4527,28.6385,29.4179,48816.116537183,0
+EZM.US,D,20200511,000000,29.0045,29.1522,28.5424,28.8696,89270.32515984,0
+EZM.US,D,20200512,000000,28.9847,29.0819,27.7044,27.7044,51587.284283096,0
+EZM.US,D,20200513,000000,27.4823,27.4823,26.2903,26.5958,224008.7767126,0
+EZM.US,D,20200514,000000,25.864,27.0351,25.4792,27.0113,276001.45016376,0
+EZM.US,D,20200515,000000,26.7505,27.3494,26.7505,27.2602,62737.503266562,0
+EZM.US,D,20200518,000000,28.4164,29.3902,28.4164,29.2276,97863.163719857,0
+EZM.US,D,20200519,000000,29.2554,29.4477,28.7239,28.7625,62642.710774526,0
+EZM.US,D,20200520,000000,29.0917,29.6312,29.0917,29.4864,101601.4165707,0
+EZM.US,D,20200521,000000,29.4001,29.7849,29.3138,29.659,100693.82888099,0
+EZM.US,D,20200522,000000,29.5439,29.5816,29.2414,29.5717,52142.929635351,0
+EZM.US,D,20200526,000000,30.4493,31.2138,30.4394,30.9609,55441.506672063,0
+EZM.US,D,20200527,000000,31.789,32.1827,31.2376,32.1827,76740.572888015,0
+EZM.US,D,20200528,000000,32.3959,32.3959,31.2872,31.3933,116226.68797499,0
+EZM.US,D,20200529,000000,31.2684,31.2684,30.6317,31.0085,53779.612769128,0
+EZM.US,D,20200601,000000,31.1345,31.7503,30.9025,31.4994,69065.406325371,0
+EZM.US,D,20200602,000000,31.7007,32.0101,31.6641,31.8366,99471.610792176,0
+EZM.US,D,20200603,000000,32.3482,33.1376,32.3482,32.9919,72797.60859161,0
+EZM.US,D,20200604,000000,32.8005,33.3766,32.6358,33.3677,61631.254715882,0
+EZM.US,D,20200605,000000,34.8423,35.3232,34.6202,34.7659,148843.37268161,0
+EZM.US,D,20200608,000000,35.3232,35.6792,35.1517,35.6792,250335.87872955,0
+EZM.US,D,20200609,000000,34.9662,34.9662,34.4,34.64,136759.34680852,0
+EZM.US,D,20200610,000000,34.6003,34.6003,33.3578,33.3578,56175.644269961,0
+EZM.US,D,20200611,000000,31.7503,31.9318,30.6565,30.6813,76765.783657174,0
+EZM.US,D,20200612,000000,31.9318,32.1173,30.6714,31.556,68239.501527735,0
+EZM.US,D,20200615,000000,30.5365,32.0984,30.3828,31.9418,64932.857044893,0
+EZM.US,D,20200616,000000,33.088,33.446,32.2124,32.7528,89081.748606533,0
+EZM.US,D,20200617,000000,32.743,32.743,32.02,32.03,52204.443912099,0
+EZM.US,D,20200618,000000,31.6442,32.3384,31.6442,32.03,32226.422000056,0
+EZM.US,D,20200619,000000,32.4633,32.4921,31.4796,31.6928,53000.095786743,0
+EZM.US,D,20200622,000000,31.4796,31.8525,31.2386,31.7503,26636.690262212,0
+EZM.US,D,20200623,000000,32.1459,32.1975,31.7315,31.8079,160900.17092403,0
+EZM.US,D,20200624,000000,31.4211,31.4211,30.2996,30.5118,161746.24433698,0
+EZM.US,D,20200625,000000,30.2996,30.8896,30.0665,30.8797,62891.793173812,0
+EZM.US,D,20200626,000000,30.7726,30.7726,30.0388,30.0953,36496.117864757,0
+EZM.US,D,20200629,000000,30.4166,31.1831,30.4166,31.1326,67786.716113646,0
+EZM.US,D,20200630,000000,30.9857,31.6144,30.958,31.4984,64428.641661721,0
+EZM.US,D,20200701,000000,31.5648,31.7841,30.9729,30.9957,45184.757347577,0
+EZM.US,D,20200702,000000,31.6541,31.9486,31.1226,31.1682,84555.911327182,0
+EZM.US,D,20200706,000000,31.7691,31.9694,31.3249,31.5362,49237.640597514,0
+EZM.US,D,20200707,000000,31.2466,31.2466,30.727,30.7448,106836.18067879,0
+EZM.US,D,20200708,000000,30.7547,31.1524,30.5891,31.0245,73677.968650628,0
+EZM.US,D,20200709,000000,31.074,31.074,29.9237,30.1945,100513.31977381,0
+EZM.US,D,20200710,000000,30.1647,30.9491,30.1647,30.9391,164180.59620694,0
+EZM.US,D,20200713,000000,31.1326,31.6046,30.7824,30.7824,83472.856684128,0
+EZM.US,D,20200714,000000,30.6873,31.2664,30.5515,31.2268,42325.856124992,0
+EZM.US,D,20200715,000000,31.8941,32.5972,31.8941,32.4951,108984.1382111,0
+EZM.US,D,20200716,000000,32.1847,32.6478,32.0696,32.4177,81227.08136748,0
+EZM.US,D,20200717,000000,32.4375,32.6388,32.2342,32.261,55088.555903843,0
+EZM.US,D,20200720,000000,32.0993,32.1649,31.8277,31.8941,42854.273846556,0
+EZM.US,D,20200721,000000,32.1371,32.7558,32.1183,32.5525,109389.52737917,0
+EZM.US,D,20200722,000000,32.3404,32.8342,32.3404,32.7757,71855.734255845,0
+EZM.US,D,20200723,000000,32.6775,33.2387,32.6775,32.9482,59890.703213173,0
+EZM.US,D,20200724,000000,32.8421,32.9423,32.6398,32.6478,83428.485730409,0
+EZM.US,D,20200727,000000,32.7469,32.8322,32.4752,32.8322,60651.060010996,0
+EZM.US,D,20200728,000000,32.6388,32.8957,32.5139,32.5139,40484.461545648,0
+EZM.US,D,20200729,000000,32.6676,33.3945,32.6676,33.3726,51284.755053192,0
+EZM.US,D,20200730,000000,32.8421,33.0355,32.5427,32.9482,37542.869000222,0
+EZM.US,D,20200731,000000,32.8134,32.9185,32.261,32.727,52989.003048314,0
+EZM.US,D,20200803,000000,32.8609,33.103,32.6775,33.0355,55906.393255347,0
+EZM.US,D,20200804,000000,32.9007,33.1426,32.8907,33.1128,66698.619316761,0
+EZM.US,D,20200805,000000,33.452,33.799,33.447,33.7415,95859.411787132,0
+EZM.US,D,20200806,000000,33.6156,33.8764,33.5531,33.6553,150349.96824654,0
+EZM.US,D,20200807,000000,33.6156,34.3018,33.442,34.3018,78822.982420516,0
+EZM.US,D,20200810,000000,34.3702,34.9206,34.3702,34.7589,58361.922171395,0
+EZM.US,D,20200811,000000,35.1823,35.5553,34.9305,34.9583,46304.115498219,0
+EZM.US,D,20200812,000000,35.463,35.463,34.8245,35.0951,80321.510539303,0
+EZM.US,D,20200813,000000,34.9305,35.0208,34.6786,34.7967,65511.696304774,0
+EZM.US,D,20200814,000000,34.631,35.0951,34.5616,34.8909,68825.399802981,0
+EZM.US,D,20200817,000000,34.9305,34.9592,34.7272,34.8245,50301.535056007,0
+EZM.US,D,20200818,000000,34.8245,34.8245,34.3415,34.3613,43628.748675109,0
+EZM.US,D,20200819,000000,34.5229,34.5814,34.2354,34.3216,62608.42412847,0
+EZM.US,D,20200820,000000,33.9349,34.2492,33.926,33.9944,34085.968333195,0
+EZM.US,D,20200821,000000,33.8476,33.9944,33.7624,33.8962,30711.758989008,0
+EZM.US,D,20200824,000000,34.0519,34.6112,34.0519,34.6112,41965.846341407,0
+EZM.US,D,20200825,000000,34.757,34.8055,34.2978,34.6112,159781.82120414,0
+EZM.US,D,20200826,000000,34.5329,34.6072,34.3216,34.3613,44413.307811324,0
+EZM.US,D,20200827,000000,34.4189,34.8055,34.4189,34.6459,25766.414510856,0
+EZM.US,D,20200828,000000,34.6985,34.8809,34.6192,34.872,41175.236620593,0
+EZM.US,D,20200831,000000,34.8055,34.8055,34.2929,34.2929,34910.864700065,0
+EZM.US,D,20200901,000000,34.1957,34.6508,34.0321,34.641,37038.65361705,0
+EZM.US,D,20200902,000000,34.6786,35.1546,34.5814,35.1348,37493.455892671,0
+EZM.US,D,20200903,000000,34.9682,35.1497,34.1679,34.3216,91834.764598652,0
+EZM.US,D,20200904,000000,34.6707,34.7421,33.7792,34.4307,47642.303125158,0
+EZM.US,D,20200908,000000,33.9448,34.0707,33.5571,33.5571,60057.094289619,0
+EZM.US,D,20200909,000000,33.8764,34.0321,33.5779,33.9062,33398.218550548,0
+EZM.US,D,20200910,000000,34.0033,34.2661,33.4906,33.4906,29181.969516464,0
+EZM.US,D,20200911,000000,33.6057,33.6949,33.3081,33.5194,51183.911976558,0
+EZM.US,D,20200914,000000,33.8378,34.3415,33.8378,34.273,30801.509327213,0
+EZM.US,D,20200915,000000,34.4377,34.4773,34.1283,34.1372,49026.878567348,0
+EZM.US,D,20200916,000000,34.2156,34.8145,34.1858,34.4377,66095.577718488,0
+EZM.US,D,20200917,000000,33.8476,34.4049,33.8476,34.283,45987.468237588,0
+EZM.US,D,20200918,000000,34.4089,34.4089,33.7039,33.8932,89596.048297369,0
+EZM.US,D,20200921,000000,33.1128,33.208,32.4375,32.727,56701.036699226,0
+EZM.US,D,20200922,000000,32.8134,32.9691,32.6011,32.8619,57270.80008221,0
+EZM.US,D,20200923,000000,32.8619,33.2011,32.1251,32.1251,39180.560564765,0
+EZM.US,D,20200924,000000,31.9298,32.5714,31.6393,32.0964,162137.51547432,0
+EZM.US,D,20200925,000000,32.028,32.5417,31.8902,32.4365,51381.564406761,0
+EZM.US,D,20200928,000000,32.9115,33.3667,32.9115,33.2705,28393.376657183,0
+EZM.US,D,20200929,000000,33.1346,33.1832,32.7072,32.8817,51157.692776633,0
+EZM.US,D,20200930,000000,33.2507,33.5026,32.9235,33.1912,84473.220004341,0
+EZM.US,D,20201001,000000,33.2605,33.571,33.2605,33.5521,40580.26246845,0
+EZM.US,D,20201002,000000,32.8719,34.1729,32.8719,34.0182,48812.082814117,0
+EZM.US,D,20201005,000000,34.4069,34.871,34.4069,34.871,134855.42952166,0
+EZM.US,D,20201006,000000,34.988,35.5801,34.5993,34.6588,55301.334795541,0
+EZM.US,D,20201007,000000,35.0564,35.4769,35.0564,35.3668,36310.566603749,0
+EZM.US,D,20201008,000000,35.5612,35.8438,35.4352,35.824,34605.310177862,0
+EZM.US,D,20201009,000000,35.9599,36.1968,35.702,35.7942,31065.718187994,0
+EZM.US,D,20201012,000000,35.8636,36.0798,35.8636,36.0173,19022.029545548,0
+EZM.US,D,20201013,000000,35.7466,35.8587,35.5563,35.6009,32250.624338449,0
+EZM.US,D,20201014,000000,35.6574,35.824,35.465,35.465,20507.448064372,0
+EZM.US,D,20201015,000000,34.988,35.9599,34.988,35.9301,72785.507422413,0
+EZM.US,D,20201016,000000,35.94,36.1126,35.824,35.824,29721.479976458,0
+EZM.US,D,20201019,000000,35.9003,36.172,35.3668,35.4254,25413.463742636,0
+EZM.US,D,20201020,000000,35.6385,36.0699,35.6385,35.6871,51412.825760519,0
+EZM.US,D,20201021,000000,35.6673,35.8567,35.4551,35.4551,52217.553512061,0
+EZM.US,D,20201022,000000,35.5711,36.2405,35.5235,36.1918,34297.738794127,0
+EZM.US,D,20201023,000000,36.3277,36.5132,36.1244,36.4537,31807.923232023,0
+EZM.US,D,20201026,000000,36.0749,36.0749,35.2023,35.5909,43839.510705275,0
+EZM.US,D,20201027,000000,35.6197,35.6197,35.0178,35.0178,44883.236548441,0
+EZM.US,D,20201028,000000,34.1918,34.4753,33.9696,33.9696,55532.265441034,0
+EZM.US,D,20201029,000000,34.0083,34.5596,34.0083,34.4447,39569.814840574,0
+EZM.US,D,20201030,000000,34.1818,34.3673,33.9597,34.2899,53068.669078855,0
+EZM.US,D,20201102,000000,34.6776,35.0852,34.6776,35.0852,27144.939368449,0
+EZM.US,D,20201103,000000,35.5711,36.0173,35.5711,35.8736,36617.129556718,0
+EZM.US,D,20201104,000000,35.5711,36.0947,35.1973,35.5235,27990.004350645,0
+EZM.US,D,20201105,000000,36.0075,36.6193,36.0075,36.4934,56007.236331982,0
+EZM.US,D,20201106,000000,36.6282,36.6282,36.1066,36.1244,29724.505268757,0
+EZM.US,D,20201109,000000,38.3576,39.2977,38.066,38.0938,45135.344240027,0
+EZM.US,D,20201110,000000,38.2109,38.8326,38.193,38.7473,41637.097911579,0
+EZM.US,D,20201111,000000,39.0181,39.0181,38.198,38.3864,27345.617090951,0
+EZM.US,D,20201112,000000,38.0076,38.1335,37.3482,37.6188,63991.991139893,0
+EZM.US,D,20201113,000000,38.1831,38.7374,38.1136,38.668,37088.066724602,0
+EZM.US,D,20201116,000000,39.5228,39.8045,39.4445,39.8045,71351.518872673,0
+EZM.US,D,20201117,000000,39.3175,40.0068,39.0964,39.9016,28613.214564246,0
+EZM.US,D,20201118,000000,39.9393,40.1931,39.4345,39.4345,42863.349723453,0
+EZM.US,D,20201119,000000,39.3264,39.7023,39.2402,39.6874,29829.382068457,0
+EZM.US,D,20201120,000000,39.5129,39.6418,39.4147,39.5228,22394.222028202,0
+EZM.US,D,20201123,000000,39.977,40.6384,39.9492,40.4738,252371.90044679,0
+EZM.US,D,20201124,000000,40.8417,41.5318,40.8417,41.4833,79712.418356431,0
+EZM.US,D,20201125,000000,41.0509,41.1282,40.7594,40.9885,23253.405041127,0
+EZM.US,D,20201127,000000,40.9963,41.0063,40.7386,40.8972,12495.465625769,0
+EZM.US,D,20201130,000000,40.7455,40.7455,39.977,40.0364,31971.289016172,0
+EZM.US,D,20201201,000000,40.6671,40.8764,40.445,40.6671,46068.142698895,0
+EZM.US,D,20201202,000000,40.444,40.812,40.444,40.7356,40017.558100831,0
+EZM.US,D,20201203,000000,40.687,41.28,40.687,41.0361,38203.391152178,0
+EZM.US,D,20201204,000000,41.1134,41.9008,41.1134,41.9008,26509.627985653,0
+EZM.US,D,20201207,000000,41.6875,41.7768,41.5656,41.7361,19592.801359299,0
+EZM.US,D,20201208,000000,41.4932,41.871,41.4932,41.8333,23055.752610924,0
+EZM.US,D,20201209,000000,42.1625,42.1933,41.5904,41.8631,25667.588295755,0
+EZM.US,D,20201210,000000,41.4833,41.9979,41.4833,41.9592,15318.063340766,0
+EZM.US,D,20201211,000000,41.5506,41.983,41.3941,41.6578,81342.042474843,0
+EZM.US,D,20201214,000000,42.2022,42.2022,41.3573,41.3653,38781.221981292,0
+EZM.US,D,20201215,000000,41.522,42.2716,41.4734,42.2617,23611.39796318,0
+EZM.US,D,20201216,000000,42.2984,42.334,41.9226,42.0862,45258.372793521,0
+EZM.US,D,20201217,000000,42.2696,42.3856,42.0594,42.3856,65963.473288096,0
+EZM.US,D,20201218,000000,42.3569,42.4779,41.9206,42.0763,24644.031067916,0
+EZM.US,D,20201221,000000,41.5963,41.9196,41.274,41.871,133630.18614055,0
+EZM.US,D,20201222,000000,42.0663,42.0773,41.8383,41.988,15993.711954216,0
+EZM.US,D,20201223,000000,42.1051,42.5344,42.1051,42.4075,69220.704663387,0
+EZM.US,D,20201224,000000,42.6435,42.6435,42.2816,42.4829,23896.783870054,0
+EZM.US,D,20201228,000000,42.7794,42.8765,42.5543,42.584,51233.325084109,0
+EZM.US,D,20201229,000000,42.6802,42.6802,41.875,42.0862,23229.202702735,0
+EZM.US,D,20201230,000000,42.1139,42.6336,42.1139,42.466,30822.686373306,0
+EZM.US,D,20201231,000000,42.3777,42.6435,42.1685,42.4947,28928.853394111,0
+EZM.US,D,20210104,000000,42.7198,42.7694,41.4972,41.8412,69034.144971614,0
+EZM.US,D,20210105,000000,41.8512,42.7198,41.8512,42.5245,385063.23754387,0
+EZM.US,D,20210106,000000,42.7298,44.5792,42.7298,44.236,85771.070400626,0
+EZM.US,D,20210107,000000,44.4215,44.7239,44.4215,44.6178,55030.066919394,0
+EZM.US,D,20210108,000000,44.9312,44.9312,43.8572,44.3243,43559.166952231,0
+EZM.US,D,20210111,000000,43.768,44.5296,43.768,44.4115,42721.160985399,0
+EZM.US,D,20210112,000000,44.4215,45.0859,44.4215,45.0482,62333.122529257,0
+EZM.US,D,20210113,000000,45.1355,45.1355,44.6089,44.6506,46965.646080941,0
+EZM.US,D,20210114,000000,44.9907,45.4389,44.9907,45.1652,44876.177533076,0
+EZM.US,D,20210115,000000,44.7537,44.9738,44.3432,44.8131,20838.213355733,0
+EZM.US,D,20210119,000000,45.1256,45.1256,44.8103,45.0184,32771.983044649,0
+EZM.US,D,20210120,000000,45.1751,45.5024,45.1751,45.4092,34282.612332632,0
+EZM.US,D,20210121,000000,45.3814,45.4002,45.0184,45.0958,47246.998264751,0
+EZM.US,D,20210122,000000,44.6565,45.313,44.6376,45.2644,53660.617938699,0
+EZM.US,D,20210125,000000,45.1454,45.6412,44.723,45.1553,37263.533677945,0
+EZM.US,D,20210126,000000,45.3526,45.3526,44.8331,44.8331,28275.390257521,0
+EZM.US,D,20210127,000000,44.1289,44.3739,43.7135,43.8751,35470.543775385,0
+EZM.US,D,20210128,000000,44.2846,44.4017,43.9534,44.0011,118336.32513817,0
+EZM.US,D,20210129,000000,44.1874,44.1874,43.0818,43.0918,44718.862333526,0
+EZM.US,D,20210201,000000,43.4348,44.1191,43.1214,44.0011,205858.03134917,0
+EZM.US,D,20210202,000000,44.5207,44.5891,44.1002,44.4909,194957.90319576,0
+EZM.US,D,20210203,000000,44.4711,44.6764,44.1974,44.6376,18025.6999484,0
+EZM.US,D,20210204,000000,44.6664,45.4389,44.6664,45.3814,31049.583295733,0
+EZM.US,D,20210205,000000,45.664,45.8484,45.5857,45.8098,52770.173572017,0
+EZM.US,D,20210208,000000,46.0161,46.7509,46.0161,46.7211,42843.181108127,0
+EZM.US,D,20210209,000000,46.6318,47.0929,46.612,46.9839,29024.654316914,0
+EZM.US,D,20210210,000000,47.1981,47.4341,46.6318,46.9264,62716.326220468,0
+EZM.US,D,20210211,000000,47.0731,47.3845,46.612,47.0533,32176.000461739,0
+EZM.US,D,20210212,000000,47.0335,47.2586,47.0236,47.2278,23931.07051611,0
+EZM.US,D,20210216,000000,47.443,47.4599,47.0434,47.1405,41743.991572812,0
+EZM.US,D,20210217,000000,46.9362,47.0434,46.5724,46.9452,51789.97886713,0
+EZM.US,D,20210218,000000,46.7687,46.7687,46.2501,46.4266,23813.084116448,0
+EZM.US,D,20210219,000000,46.7112,47.2675,46.7112,47.208,30816.635788708,0
+EZM.US,D,20210222,000000,46.9938,47.7564,46.9938,47.3944,96287.994862828,0
+EZM.US,D,20210223,000000,47.0335,47.693,46.7509,47.5898,36025.180696875,0
+EZM.US,D,20210224,000000,47.5213,48.5388,47.5213,48.5001,57257.690482248,0
+EZM.US,D,20210225,000000,48.5784,48.5784,46.9938,47.0731,47721.969155699,0
+EZM.US,D,20210226,000000,47.1217,47.4827,46.502,46.8768,28880.448717327,0
+EZM.US,D,20210301,000000,47.688,48.3732,47.688,48.1967,30690.581942915,0
+EZM.US,D,20210302,000000,48.2066,48.2066,47.5313,47.5699,46657.066266439,0
+EZM.US,D,20210303,000000,47.5601,48.2651,47.5511,47.6493,26495.509954924,0
+EZM.US,D,20210304,000000,47.8545,47.9715,46.5138,46.8887,58313.51749461,0
+EZM.US,D,20210305,000000,47.6294,48.275,46.617,48.275,20084.915573274,0
+EZM.US,D,20210308,000000,48.6369,49.5265,48.6369,49.0078,33958.906056636,0
+EZM.US,D,20210309,000000,49.4382,49.5066,48.9096,48.9096,23825.185285644,0
+EZM.US,D,20210310,000000,49.1834,49.9469,49.0763,49.8101,39860.24290128,0
+EZM.US,D,20210311,000000,50.1909,50.4368,49.9568,50.3772,110807.38103665,0
+EZM.US,D,20210312,000000,50.2503,50.8284,50.2503,50.769,70755.536289763,0
+EZM.US,D,20210315,000000,50.759,51.131,50.4268,51.131,68715.480849449,0
+EZM.US,D,20210316,000000,51.0615,51.0615,50.4656,50.5915,22822.805103898,0
+EZM.US,D,20210317,000000,50.5419,50.9336,50.3069,50.9237,38792.314719723,0
+EZM.US,D,20210318,000000,50.7293,51.4185,50.0262,50.1423,29060.957824503,0
+EZM.US,D,20210319,000000,49.9469,50.4467,49.7079,50.1036,26091.12921762,0
+EZM.US,D,20210322,000000,50.0262,50.0262,49.4183,49.6444,18108.39127124,0
+EZM.US,D,20210323,000000,49.2914,49.4679,48.0162,48.1937,28154.378565559,0
+EZM.US,D,20210324,000000,48.393,49.2062,47.9517,47.9517,20729.302832968,0
+EZM.US,D,20210325,000000,47.7078,49.1655,47.5015,49.0375,20478.203572148,0
+EZM.US,D,20210326,000000,49.5661,50.1135,49.3519,50.0956,32849.632213657,0
+EZM.US,D,20210329,000000,50.0372,50.419,49.2796,49.3024,172974.11248946,0
+EZM.US,D,20210330,000000,49.4491,50.0372,49.2438,49.8993,33263.088827858,0
+EZM.US,D,20210331,000000,50.1433,50.2305,49.7625,49.8299,34941.117623055,0
+EZM.US,D,20210401,000000,50.0956,50.4675,50.0024,50.4487,65876.748242191,0
+EZM.US,D,20210405,000000,51.0248,51.0248,50.5042,50.8275,64821.929660595,0
+EZM.US,D,20210406,000000,50.7808,51.1726,50.6817,50.7313,52827.654125699,0
+EZM.US,D,20210407,000000,50.7412,50.9058,50.3317,50.4754,83596.893668389,0
+EZM.US,D,20210408,000000,50.5439,50.6232,50.0272,50.6133,20399.545972374,0
+EZM.US,D,20210409,000000,50.7313,50.9257,50.5747,50.8106,111392.27088113,0
+EZM.US,D,20210412,000000,50.9951,51.238,50.8463,51.2004,42607.208308802,0
+EZM.US,D,20210413,000000,51.2291,51.2291,50.4675,50.7512,24498.817037562,0
+EZM.US,D,20210414,000000,50.7214,51.4919,50.7214,51.0932,25871.291310556,0
+EZM.US,D,20210415,000000,51.4255,51.4255,50.9157,51.4155,28727.167240842,0
+EZM.US,D,20210416,000000,51.601,51.9262,51.5832,51.8657,21259.737416065,0
+EZM.US,D,20210419,000000,51.837,51.837,51.243,51.6109,67121.151807859,0
+EZM.US,D,20210420,000000,51.485,51.485,50.3535,50.6133,42810.911323604,0
+EZM.US,D,20210421,000000,50.5241,51.485,50.5241,51.4056,40730.518652636,0
+EZM.US,D,20210422,000000,51.6595,51.7179,51.0833,51.0833,29901.989083633,0
+EZM.US,D,20210423,000000,51.1626,52.1781,51.1626,51.954,25422.539619533,0
+EZM.US,D,20210426,000000,52.306,52.4925,52.0611,52.0909,43468.40818326,0
+EZM.US,D,20210427,000000,52.0809,52.3348,51.9976,52.2178,38392.97613625,0
+EZM.US,D,20210428,000000,52.2079,52.3744,52.1007,52.2277,42334.932001889,0
+EZM.US,D,20210429,000000,52.6878,52.7454,52.1613,52.5193,31672.793509334,0
+EZM.US,D,20210430,000000,52.2475,52.316,51.8171,51.8171,19792.470651034,0
+EZM.US,D,20210503,000000,52.3348,52.6342,52.1305,52.3258,20650.645233194,0
+EZM.US,D,20210504,000000,52.2277,52.4925,51.8856,52.4925,19893.313727668,0
+EZM.US,D,20210505,000000,52.7562,52.7562,52.3844,52.5023,24083.343561828,0
+EZM.US,D,20210506,000000,52.6293,52.9019,52.1493,52.9019,46342.43586734,0
+EZM.US,D,20210507,000000,52.668,53.3631,52.4528,53.3135,225285.45006279,0
+EZM.US,D,20210510,000000,53.4504,53.8133,52.8831,52.8921,25142.195866489,0
+EZM.US,D,20210511,000000,51.9828,52.5797,51.8013,52.2961,92840.170072698,0
+EZM.US,D,20210512,000000,52.0512,52.1107,50.6916,50.7214,33679.570734359,0
+EZM.US,D,20210513,000000,50.7808,52.0611,50.7808,51.8657,20518.540802802,0
+EZM.US,D,20210514,000000,52.2574,52.8346,52.1493,52.6978,19738.015389652,0
+EZM.US,D,20210517,000000,52.4726,52.8346,52.1603,52.776,21306.125231317,0
+EZM.US,D,20210518,000000,52.786,52.786,52.071,52.0809,44120.862889084,0
+EZM.US,D,20210519,000000,51.2876,51.7189,50.886,51.6793,24624.870883355,0
+EZM.US,D,20210520,000000,51.8072,51.9054,51.4552,51.7587,58734.033124176,0
+EZM.US,D,20210521,000000,52.1979,52.3546,51.832,51.9828,14816.873249893,0
+EZM.US,D,20210524,000000,52.1493,52.3258,51.8955,52.1593,154228.39297389,0
+EZM.US,D,20210525,000000,52.3258,52.5499,51.5622,51.5622,18117.467148137,0
+EZM.US,D,20210526,000000,51.8271,52.2128,51.7587,52.2079,25619.18361897,0
+EZM.US,D,20210527,000000,52.5797,52.7066,52.5499,52.6392,22788.518457843,0
+EZM.US,D,20210528,000000,52.8643,52.8643,52.2525,52.5698,24393.940237862,0
+EZM.US,D,20210601,000000,52.9019,53.1618,52.8743,53.0785,25480.020173214,0
+EZM.US,D,20210602,000000,53.2253,53.2253,52.6293,52.658,29732.572714888,0
+EZM.US,D,20210603,000000,52.4825,52.6293,52.1205,52.5401,66433.402025213,0
+EZM.US,D,20210604,000000,52.8247,52.8247,52.306,52.6978,81794.827888931,0
+EZM.US,D,20210607,000000,52.8544,52.8544,52.545,52.6412,41650.207511541,0
+EZM.US,D,20210608,000000,52.7959,53.1529,52.3646,53.0498,65179.922582647,0
+EZM.US,D,20210609,000000,53.0299,53.0299,52.6194,52.6779,14183.578728629,0
+EZM.US,D,20210610,000000,52.8048,52.9317,52.2772,52.2872,17948.050779392,0
+EZM.US,D,20210611,000000,52.4042,52.6978,52.4042,52.668,63838.709663409,0
+EZM.US,D,20210614,000000,52.7066,52.7066,52.0214,52.189,22438.592981921,0
+EZM.US,D,20210615,000000,52.2674,52.5023,51.954,52.3744,20659.72111009,0
+EZM.US,D,20210616,000000,52.2277,52.311,51.8776,52.0809,25765.40608009,0
+EZM.US,D,20210617,000000,52.1007,52.1007,50.5538,50.9554,16945.670597645,0
+EZM.US,D,20210618,000000,50.3297,50.5637,49.8199,49.8695,24641.005775617,0
+EZM.US,D,20210621,000000,50.1819,51.1528,50.1819,51.0833,10106.4931403,0
+EZM.US,D,20210622,000000,51.1329,51.2004,50.7264,51.0437,67252.247807484,0
+EZM.US,D,20210623,000000,51.1914,51.2678,50.9851,51.005,204433.11867633,0
+EZM.US,D,20210624,000000,51.239,51.5356,51.0248,51.4661,39520.401733023,0
+EZM.US,D,20210625,000000,51.7209,52.1235,51.5642,52.0541,26135.500171338,0
+EZM.US,D,20210628,000000,52.1235,52.1235,51.1954,51.3381,45628.466884768,0
+EZM.US,D,20210629,000000,51.593,51.6813,51.1329,51.2014,35154.904945519,0
+EZM.US,D,20210630,000000,51.1428,51.4265,51.1428,51.4066,33007.955843973,0
+EZM.US,D,20210701,000000,51.5554,52.0442,51.5554,51.8984,62344.215267688,0
+EZM.US,D,20210702,000000,51.9658,51.9658,51.5841,51.6813,17341.983888818,0
+EZM.US,D,20210706,000000,51.6128,51.6128,50.407,50.8662,17747.373056889,0
+EZM.US,D,20210707,000000,50.7303,51.1032,50.4735,50.9257,59074.8827232,0
+EZM.US,D,20210708,000000,50.0927,50.76,49.7971,50.2493,158671.5389304,0
+EZM.US,D,20210709,000000,50.8562,51.5206,50.8562,51.476,21450.330830904,0
+EZM.US,D,20210712,000000,51.239,51.7607,51.0337,51.6615,18670.087208094,0
+EZM.US,D,20210713,000000,51.603,51.603,50.8196,50.8761,23256.430333426,0
+EZM.US,D,20210714,000000,51.0536,51.3481,50.5727,50.6807,73133.416036802,0
+EZM.US,D,20210715,000000,50.3277,50.6807,50.2979,50.533,106404.57231079,0
+EZM.US,D,20210716,000000,50.8196,50.8196,49.8369,49.8369,84636.585788489,0
+EZM.US,D,20210719,000000,49.0515,49.347,48.4734,48.876,40453.200191891,0
+EZM.US,D,20210720,000000,48.9543,50.533,48.9543,50.2295,18904.043145885,0
+EZM.US,D,20210721,000000,50.5528,51.1428,50.5528,50.886,16017.914292609,0
+EZM.US,D,20210722,000000,50.7998,50.7998,50.1304,50.2791,34607.327039395,0
+EZM.US,D,20210723,000000,50.6609,50.8473,50.3872,50.8294,15892.868877582,0
+EZM.US,D,20210726,000000,50.8294,51.1329,50.8294,50.9851,35020.783653596,0
+EZM.US,D,20210727,000000,50.5627,50.9643,50.4933,50.7998,10359.609262653,0
+EZM.US,D,20210728,000000,51.0982,51.4165,50.4735,51.1924,31598.169632624,0
+EZM.US,D,20210729,000000,51.5642,52.1235,51.5642,51.7893,12706.227655935,0
+EZM.US,D,20210730,000000,51.5058,52.074,51.5058,51.6615,25774.481956988,0
+EZM.US,D,20210802,000000,52.1821,52.5549,51.4661,51.476,84923.988556897,0
+EZM.US,D,20210803,000000,51.6128,51.9262,51.0337,51.8786,11264.171660063,0
+EZM.US,D,20210804,000000,51.5642,51.8161,51.239,51.2678,14406.441927991,0
+EZM.US,D,20210805,000000,51.4661,51.839,51.4661,51.8291,13331.454731068,0
+EZM.US,D,20210806,000000,52.0938,52.4766,52.0938,52.2812,8463.7594219255,0
+EZM.US,D,20210809,000000,52.1821,52.2297,51.8141,51.9658,11790.572520094,0
+EZM.US,D,20210810,000000,51.9956,52.4488,51.9956,52.3199,17394.422288669,0
+EZM.US,D,20210811,000000,52.4468,52.8971,52.3298,52.8971,19721.88049739,0
+EZM.US,D,20210812,000000,53.0458,53.0458,52.5321,52.7999,16397.084260754,0
+EZM.US,D,20210813,000000,52.9277,52.9277,52.5649,52.6442,23531.731932638,0
+EZM.US,D,20210816,000000,52.3298,52.5797,52.2713,52.5163,16990.041551365,0
+EZM.US,D,20210817,000000,52.0839,52.0839,51.4185,51.8092,23031.550272532,0
+EZM.US,D,20210818,000000,51.5742,51.9372,51.3084,51.3084,18936.312930409,0
+EZM.US,D,20210819,000000,50.77,51.1716,50.5995,50.76,12779.843101878,0
+EZM.US,D,20210820,000000,50.7798,51.4562,50.7798,51.4562,15331.172940729,0
+EZM.US,D,20210823,000000,51.8588,51.9372,51.5841,51.8588,21445.288677072,0
+EZM.US,D,20210824,000000,51.9372,52.3675,51.9372,52.2614,12361.344333846,0
+EZM.US,D,20210825,000000,52.4072,52.9427,52.4072,52.673,20495.346895176,0
+EZM.US,D,20210826,000000,52.673,52.673,52.1157,52.1523,10337.423785793,0
+EZM.US,D,20210827,000000,52.2316,53.3403,52.2316,53.2124,37284.710724039,0
+EZM.US,D,20210830,000000,53.3403,53.3403,52.9337,52.9575,23934.09580841,0
+EZM.US,D,20210831,000000,52.9476,53.0656,52.7364,52.8792,15299.911586971,0
+EZM.US,D,20210901,000000,52.9675,53.0844,52.5946,52.8693,25708.933957175,0
+EZM.US,D,20210902,000000,53.0458,53.3443,52.9079,53.1638,24310.240484255,0
+EZM.US,D,20210903,000000,53.1042,53.1042,52.7919,52.9675,51376.522252929,0
+EZM.US,D,20210907,000000,52.9277,52.9476,52.3408,52.3408,8528.2989909715,0
+EZM.US,D,20210908,000000,52.192,52.2396,51.9272,52.1235,374620.93695838,0
+EZM.US,D,20210909,000000,52.0056,52.425,51.9708,52.0056,20514.507079737,0
+EZM.US,D,20210910,000000,52.3,52.3,51.5642,51.5642,37117.311216825,0
+EZM.US,D,20210913,000000,51.9272,51.947,51.7339,51.9272,12846.399532457,0
+EZM.US,D,20210914,000000,52.1623,52.1623,51.1924,51.3005,12926.065562998,0
+EZM.US,D,20210915,000000,51.3183,51.957,51.3084,51.8984,25205.727004769,0
+EZM.US,D,20210916,000000,51.9372,52.0809,51.6416,51.7507,21657.059138004,0
+EZM.US,D,20210917,000000,51.7705,51.8786,51.3283,51.5256,15361.425863719,0
+EZM.US,D,20210920,000000,50.417,50.7502,50.0064,50.7006,21579.409968996,0
+EZM.US,D,20210921,000000,51.0833,51.0833,50.289,50.5935,18984.717607193,0
+EZM.US,D,20210922,000000,50.8662,51.588,50.8662,51.2985,16407.168568418,0
+EZM.US,D,20210923,000000,52.0155,52.3784,51.9887,52.0541,14162.401682536,0
+EZM.US,D,20210924,000000,51.7685,52.301,51.7685,51.9956,54441.143351849,0
+EZM.US,D,20210927,000000,52.1235,53.0706,52.1235,52.7909,14440.728574047,0
+EZM.US,D,20210928,000000,52.8435,52.8435,52.0155,52.0343,34243.283532744,0
+EZM.US,D,20210929,000000,52.311,52.4389,52.1533,52.2624,19591.792928532,0
+EZM.US,D,20210930,000000,52.4785,52.4785,51.2945,51.3045,35805.342789811,0
+EZM.US,D,20211001,000000,51.5028,52.4885,51.241,52.1533,84084.974159298,0
+EZM.US,D,20211004,000000,52.5281,52.5281,51.956,52.1375,17885.528071878,0
+EZM.US,D,20211005,000000,52.3606,52.6769,52.0303,52.2624,54385.6796597,0
+EZM.US,D,20211006,000000,51.838,52.1831,51.3551,52.1633,50841.045516001,0
+EZM.US,D,20211007,000000,52.5083,53.1985,52.5083,52.8633,96685.316584767,0
+EZM.US,D,20211008,000000,52.9327,53.1102,52.6908,52.7056,19867.094527744,0
+EZM.US,D,20211011,000000,52.9427,53.1004,52.4191,52.4191,21160.911200964,0
+EZM.US,D,20211012,000000,52.4389,52.7156,52.3606,52.5579,443264.81922342,0
+EZM.US,D,20211013,000000,52.5976,52.6214,52.1433,52.6174,155660.3646621,0
+EZM.US,D,20211014,000000,53.0904,53.3571,52.9525,53.3373,16408.176999184,0
+EZM.US,D,20211015,000000,53.8302,53.9779,53.3671,53.3859,53363.130862627,0
+EZM.US,D,20211018,000000,53.1985,53.613,53.1202,53.495,25195.642697106,0
+EZM.US,D,20211019,000000,53.6427,53.6427,53.2977,53.5644,23082.980241615,0
+EZM.US,D,20211020,000000,53.5833,54.1653,53.485,54.0375,26433.995678177,0
+EZM.US,D,20211021,000000,54.0473,54.1653,53.8014,54.1069,44035.146273945,0
+EZM.US,D,20211022,000000,54.2318,54.5898,54.1029,54.2646,21288.981908289,0
+EZM.US,D,20211025,000000,54.4619,54.6224,54.2298,54.4421,23411.728671443,0
+EZM.US,D,20211026,000000,54.5699,54.7772,53.967,53.967,18019.649363802,0
+EZM.US,D,20211027,000000,53.8698,53.8698,52.9029,52.9129,62008.407822495,0
+EZM.US,D,20211028,000000,53.13,53.7023,53.13,53.7023,24928.408544025,0
+EZM.US,D,20211029,000000,53.5932,53.8352,53.3017,53.5446,46572.358082067,0
+EZM.US,D,20211101,000000,53.7607,54.6394,53.7607,54.6394,20226.095880562,0
+EZM.US,D,20211102,000000,54.6592,54.7276,54.3925,54.6196,15259.574356318,0
+EZM.US,D,20211103,000000,54.5203,55.5953,54.5203,55.4684,16742.97601361,0
+EZM.US,D,20211104,000000,55.5755,55.752,55.0985,55.2701,40557.068560825,0
+EZM.US,D,20211105,000000,55.7242,56.3211,55.7242,56.0495,28042.442750495,0
+EZM.US,D,20211108,000000,56.3549,56.464,55.9423,56.0098,24877.987005707,0
+EZM.US,D,20211109,000000,56.0098,56.2379,55.8928,56.0594,20264.416249683,0
+EZM.US,D,20211110,000000,55.9701,56.2379,55.5665,55.7837,45165.597163017,0
+EZM.US,D,20211111,000000,55.7936,56.1189,55.7936,56.0098,21052.000678198,0
+EZM.US,D,20211112,000000,56.0792,56.228,56.0197,56.1684,20345.090710991,0
+EZM.US,D,20211115,000000,56.3747,56.3945,56.109,56.1784,20027.435019593,0
+EZM.US,D,20211116,000000,56.1288,56.5522,56.0772,56.2577,19071.442653098,0
+EZM.US,D,20211117,000000,56.1486,56.1486,55.4981,55.7738,31787.754616696,0
+EZM.US,D,20211118,000000,55.8432,55.873,55.3295,55.6548,24594.617960365,0
+EZM.US,D,20211119,000000,55.3791,55.6349,55.1332,55.3295,39286.445795232,0
+EZM.US,D,20211122,000000,55.5853,56.1982,55.5031,55.6845,66612.902701622,0
+EZM.US,D,20211123,000000,55.7242,55.9851,55.5983,55.9126,20304.753480337,0
+EZM.US,D,20211124,000000,55.5665,55.8333,55.5269,55.7242,20196.851388339,0
+EZM.US,D,20211126,000000,54.3726,54.5203,53.505,53.9492,15761.772877957,0
+EZM.US,D,20211129,000000,54.7187,54.7187,53.6775,53.9392,57564.253435217,0
+EZM.US,D,20211130,000000,53.4157,53.5446,52.4597,52.5579,21868.829598937,0
+EZM.US,D,20211201,000000,53.3958,53.9879,51.9074,51.9074,40462.276068788,0
+EZM.US,D,20211202,000000,52.1533,53.7221,52.1533,53.505,23699.131439851,0
+EZM.US,D,20211203,000000,53.7806,53.7905,52.5877,52.8931,46092.345037287,0
+EZM.US,D,20211206,000000,53.4157,54.4668,53.377,54.0077,29850.55911455,0
+EZM.US,D,20211207,000000,54.7385,55.1124,54.4717,54.6592,19931.63409679,0
+EZM.US,D,20211208,000000,54.8952,54.9448,54.6522,54.8169,26137.517032871,0
+EZM.US,D,20211209,000000,54.6196,54.6988,54.2446,54.2646,18490.586531684,0
+EZM.US,D,20211210,000000,54.5798,54.5798,53.9779,54.4321,104805.20111537,0
+EZM.US,D,20211213,000000,54.4519,54.4519,53.7369,53.8202,17804.85361057,0
+EZM.US,D,20211214,000000,53.613,54.2844,53.5882,53.6329,22892.386826776,0
+EZM.US,D,20211215,000000,53.6329,54.2546,53.0508,54.1157,95452.005757529,0
+EZM.US,D,20211216,000000,54.4023,54.7762,53.5555,53.6725,15921.10493904,0
+EZM.US,D,20211217,000000,53.377,53.86,52.9823,53.3859,23554.925840264,0
+EZM.US,D,20211220,000000,52.6472,52.6472,51.5841,52.3804,37954.30875289,0
+EZM.US,D,20211221,000000,52.9625,53.7707,52.9625,53.7509,20485.262587513,0
+EZM.US,D,20211222,000000,53.7121,54.3042,53.7121,54.2844,31335.977633375,0
+EZM.US,D,20211223,000000,54.5303,54.7971,54.4668,54.6592,30873.107911623,0
+EZM.US,D,20211227,000000,54.7673,55.4208,54.5243,55.3712,92386.376227843,0
+EZM.US,D,20211228,000000,55.4505,55.756,55.3464,55.4604,35493.737683011,0
+EZM.US,D,20211229,000000,55.4704,55.8066,55.3712,55.747,32868.792398218,0
+EZM.US,D,20211230,000000,55.7966,56.1426,55.5983,55.6081,27371.836290877,0
+EZM.US,D,20211231,000000,55.5685,55.8462,55.5299,55.6677,32793.160090742,0
+EZM.US,D,20220103,000000,55.8561,56.3321,55.6023,55.9841,69062.381033072,0
+EZM.US,D,20220104,000000,56.2815,56.7159,56.2815,56.5582,72217.760900962,0
+EZM.US,D,20220105,000000,56.5978,56.929,55.401,55.401,67967.225220822,0
+EZM.US,D,20220106,000000,55.5586,56.1218,55.272,55.8264,71122.605088713,0
+EZM.US,D,20220107,000000,55.7866,56.0336,55.4406,55.51,18204.192194042,0
+EZM.US,D,20220110,000000,55.3018,55.391,54.5501,55.3414,47170.357526509,0
+EZM.US,D,20220111,000000,55.4902,55.9731,54.9358,55.9443,546223.58360561,0
+EZM.US,D,20220112,000000,56.1426,56.4719,55.5983,55.9641,48189.881031282,0
+EZM.US,D,20220113,000000,56.0137,56.6375,55.8561,55.8958,19618.012128457,0
+EZM.US,D,20220114,000000,55.4902,55.866,55.0945,55.866,32741.730121659,0
+EZM.US,D,20220118,000000,55.3712,55.4306,54.4936,54.6294,22278.252490072,0
+EZM.US,D,20220119,000000,54.9656,54.9656,53.7786,53.7786,43999.851197123,0
+EZM.US,D,20220120,000000,54.0255,54.6394,52.7404,52.79,29316.090808387,0
+EZM.US,D,20220121,000000,52.4825,52.9239,51.7309,51.7705,43186.047568684,0
+EZM.US,D,20220124,000000,50.9793,52.8583,50.3535,52.8286,62706.241912805,0
+EZM.US,D,20220125,000000,52.0085,52.7404,51.0685,52.1463,568768.061818,0
+EZM.US,D,20220126,000000,52.8286,53.1162,51.3055,51.5732,44709.786456629,0
+EZM.US,D,20220127,000000,52.067,52.3943,50.6629,50.9395,62119.335206793,0
+EZM.US,D,20220128,000000,50.9793,51.7805,50.4596,51.7805,40090.165116007,0
+EZM.US,D,20220131,000000,51.5534,52.78,51.5534,52.78,43742.701351705,0
+EZM.US,D,20220201,000000,52.9277,53.3929,52.2951,53.3235,37889.769183845,0
+EZM.US,D,20220202,000000,53.3532,53.4722,52.9585,53.3631,25190.600543274,0
+EZM.US,D,20220203,000000,52.8088,53.4306,52.5817,52.5817,34153.53319454,0
+EZM.US,D,20220204,000000,52.7304,53.0368,51.9887,52.6888,24348.560853377,0
+EZM.US,D,20220207,000000,52.7502,53.0567,52.5251,52.7007,19919.532927594,0
+EZM.US,D,20220208,000000,52.8981,53.7895,52.8981,53.7092,22081.608490635,0
+EZM.US,D,20220209,000000,54.0949,54.6988,54.0949,54.6394,20817.03630964,0
+EZM.US,D,20220210,000000,54.0851,55.2026,53.7588,53.9958,30903.360834613,0
+EZM.US,D,20220211,000000,54.0949,54.4609,53.0666,53.3433,21168.978647094,0
+EZM.US,D,20220214,000000,53.6199,53.7588,52.79,53.0666,26142.559186703,0
+EZM.US,D,20220215,000000,53.5714,54.3617,53.5714,54.3131,29789.044837803,0
+EZM.US,D,20220216,000000,54.0949,54.6691,54.0949,54.5501,17409.548750164,0
+EZM.US,D,20220217,000000,54.0949,54.0949,53.3135,53.3829,19150.100252873,0
+EZM.US,D,20220218,000000,53.146,53.858,53.0368,53.1558,19040.181299342,0
+EZM.US,D,20220222,000000,52.9277,53.3333,52.0274,52.3447,31505.39400212,0
+EZM.US,D,20220223,000000,52.6808,52.8723,51.4344,51.4939,26892.831676863,0
+EZM.US,D,20220224,000000,50.0202,52.1265,49.7426,52.0571,48224.167677338,0
+EZM.US,D,20220225,000000,52.2951,53.7588,52.2951,53.7191,18261.672747724,0
+EZM.US,D,20220228,000000,53.2342,53.9809,53.1856,53.8084,31012.271357379,0
+EZM.US,D,20220301,000000,53.6199,53.9333,52.5321,52.7304,42858.307569622,0
+EZM.US,D,20220302,000000,53.6427,54.4411,53.4127,54.206,21679.244614865,0
+EZM.US,D,20220303,000000,54.5203,54.5203,53.4722,53.7836,19865.077666211,0
+EZM.US,D,20220304,000000,53.2937,53.2937,52.4726,52.9575,16909.367090057,0
+EZM.US,D,20220307,000000,52.8485,52.8485,50.9991,51.0486,26479.375062662,0
+EZM.US,D,20220308,000000,51.1974,52.1563,50.9783,51.118,30249.897698022,0
+EZM.US,D,20220309,000000,51.9392,52.8088,51.9392,52.4825,27854.874627955,0
+EZM.US,D,20220310,000000,51.8796,52.5519,51.7903,52.5421,10564.32070822,0
+EZM.US,D,20220311,000000,52.9179,52.9179,52.0274,52.0274,14551.655958344,0
+EZM.US,D,20220314,000000,52.1563,52.3844,51.3551,51.6228,25030.260051425,0
+EZM.US,D,20220315,000000,51.7903,52.3844,51.7407,52.2981,29817.280899261,0
+EZM.US,D,20220316,000000,53.017,53.7687,52.4825,53.7191,47582.805709944,0
+EZM.US,D,20220317,000000,53.5416,54.2932,53.502,54.2536,37524.717246428,0
+EZM.US,D,20220318,000000,54.0453,54.689,53.8282,54.679,25029.251620659,0
+EZM.US,D,20220321,000000,54.8665,55.2026,54.204,54.5105,24755.96688298,0
+EZM.US,D,20220322,000000,54.8763,55.2641,54.6096,54.8545,20849.306094163,0
+EZM.US,D,20220323,000000,54.5303,54.56,53.9571,53.9759,25859.190141361,0
+EZM.US,D,20220324,000000,54.1842,54.5501,54.0255,54.5501,24656.132237112,0
+EZM.US,D,20220325,000000,54.4635,54.9567,54.4635,54.9468,69516.174877926,0
+EZM.US,D,20220328,000000,54.5992,54.8575,54.2923,54.8079,64789.659876072,0
+EZM.US,D,20220329,000000,55.1253,55.9385,55.1253,55.859,38265.913859691,0
+EZM.US,D,20220330,000000,55.8194,55.8194,54.8462,55.0658,36205.68980405,0
+EZM.US,D,20220331,000000,54.9269,55.1352,54.1931,54.2228,37834.305491696,0
+EZM.US,D,20220401,000000,54.56,54.7385,54.094,54.4707,11967.047904204,0
+EZM.US,D,20220404,000000,54.689,54.689,54.1655,54.3419,39874.360932009,0
+EZM.US,D,20220405,000000,54.2426,54.3419,53.3998,53.4196,138140.8969584,0
+EZM.US,D,20220406,000000,53.0428,53.0731,52.547,52.8048,85776.112554458,0
+EZM.US,D,20220407,000000,52.8346,52.9139,52.0115,52.6759,58628.14789371,0
+EZM.US,D,20220408,000000,52.5173,53.2907,52.5173,52.8147,24781.177652139,0
+EZM.US,D,20220411,000000,52.5668,53.3799,52.5668,52.6362,38228.601921336,0
+EZM.US,D,20220412,000000,53.1222,53.5585,52.5176,52.6362,19531.287082552,0
+EZM.US,D,20220413,000000,52.6164,53.5087,52.6164,53.4196,51352.319914538,0
+EZM.US,D,20220414,000000,53.7568,53.7568,53.2307,53.2411,26118.356848311,0
+EZM.US,D,20220418,000000,53.0924,53.4196,52.9337,53.1519,31089.920526387,0
+EZM.US,D,20220419,000000,53.142,54.3716,53.142,54.3121,22180.434705737,0
+EZM.US,D,20220420,000000,54.4509,54.9269,54.4509,54.6492,37908.929368405,0
+EZM.US,D,20220421,000000,55.036,55.036,53.4196,53.5584,18594.454900618,0
+EZM.US,D,20220422,000000,53.3205,53.3205,51.9768,51.9916,10268.850493682,0
+EZM.US,D,20220425,000000,51.476,52.3485,50.8265,52.2892,22052.363998412,0
+EZM.US,D,20220426,000000,51.8628,51.8628,50.762,50.762,44454.653472745,0
+EZM.US,D,20220427,000000,50.9306,51.3075,50.7422,50.8711,52583.613880244,0
+EZM.US,D,20220428,000000,51.2876,51.986,50.534,51.7933,35957.615835529,0
+EZM.US,D,20220429,000000,51.5356,52.1701,50.3952,50.4447,18026.708379166,0
+EZM.US,D,20220502,000000,50.4646,51.005,49.7109,50.772,34794.895161935,0
+EZM.US,D,20220503,000000,50.8612,51.7189,50.8612,51.5454,21950.51249101,0
+EZM.US,D,20220504,000000,51.6561,53.1519,51.1884,53.1519,22874.235072982,0
+EZM.US,D,20220505,000000,52.5966,52.5966,50.8959,51.2777,33119.891659038,0
+EZM.US,D,20220506,000000,51.0001,51.1984,50.1869,50.7097,45447.957777594,0
+EZM.US,D,20220509,000000,49.8894,50.1925,48.858,49.0961,31849.268893444,0
+EZM.US,D,20220510,000000,49.6614,49.7222,47.8417,48.6597,64644.445845719,0
+EZM.US,D,20220511,000000,48.6399,49.4531,47.7673,47.7673,29472.397577171,0
+EZM.US,D,20220512,000000,47.5392,48.2907,47.3721,48.1838,35273.899775948,0
+EZM.US,D,20220513,000000,48.8382,49.7483,48.8382,49.4829,21724.62399935,0
+EZM.US,D,20220516,000000,49.2845,49.6614,48.868,49.2646,69424.407678189,0
+EZM.US,D,20220517,000000,49.9687,50.8116,49.8101,50.7918,43094.280368946,0
+EZM.US,D,20220518,000000,50.2265,50.2662,48.6399,48.8482,192371.27828009,0
+EZM.US,D,20220519,000000,48.3722,49.2904,48.3232,48.7093,70361.239860123,0
+EZM.US,D,20220520,000000,49.2746,49.2746,47.581,48.5705,30173.25695978,0
+EZM.US,D,20220523,000000,49.0763,49.4728,48.546,49.1952,24608.735991094,0
+EZM.US,D,20220524,000000,48.6082,48.7193,47.8169,48.5804,113881.07801247,0
+EZM.US,D,20220525,000000,48.4516,49.9091,48.4516,49.7109,95873.52981786,0
+EZM.US,D,20220526,000000,50.1076,51.0804,50.1076,50.9207,25001.015559201,0
+EZM.US,D,20220527,000000,51.2082,52.0214,51.1786,52.0214,24969.754205445,0
+EZM.US,D,20220531,000000,51.9222,51.9222,51.2232,51.5454,55580.670117818,0
+EZM.US,D,20220601,000000,51.833,51.833,50.566,51.238,30408.221328338,0
+EZM.US,D,20220602,000000,51.2777,52.1624,51.2777,52.1405,12335.12513392,0
+EZM.US,D,20220603,000000,51.714,51.8082,51.5129,51.6942,18246.546286229,0
+EZM.US,D,20220606,000000,52.1405,52.2792,51.9718,52.0512,21933.369167983,0
+EZM.US,D,20220607,000000,51.6942,52.6462,51.6942,52.6362,10671.214369452,0
+EZM.US,D,20220608,000000,52.428,52.428,51.6127,51.7239,13151.954054659,0
+EZM.US,D,20220609,000000,51.1587,51.5752,50.7224,50.7224,18812.275946148,0
+EZM.US,D,20220610,000000,49.8695,49.9895,49.1854,49.2448,78315.741745044,0
+EZM.US,D,20220613,000000,47.9458,48.2036,46.7855,47.0037,77624.966670099,0
+EZM.US,D,20220614,000000,47.2219,47.2219,46.3591,46.7559,99343.540084851,0
+EZM.US,D,20220615,000000,47.1327,47.7283,46.8153,47.1921,31404.550925486,0
+EZM.US,D,20220616,000000,46.1608,46.1608,44.4849,44.7725,45895.70103785,0
+EZM.US,D,20220617,000000,44.951,45.2944,44.6734,45.0502,25276.317158413,0
+EZM.US,D,20220621,000000,45.774,46.002,45.4577,45.6551,26812.157215556,0
+EZM.US,D,20220622,000000,44.9907,45.6452,44.9907,45.3774,36903.52389436,0
+EZM.US,D,20220623,000000,45.5857,45.6353,44.8738,45.5063,23198.949779745,0
+EZM.US,D,20220624,000000,45.9743,47.2286,45.9743,47.1789,56893.479525024,0
+EZM.US,D,20220627,000000,47.4477,47.7065,47.0594,47.3879,26870.718057449,0
+EZM.US,D,20220628,000000,47.7961,48.0948,46.7607,46.7707,489398.43409645,0
+EZM.US,D,20220629,000000,46.9598,46.9598,46.024,46.2928,27205.208323724,0
+EZM.US,D,20220630,000000,45.5959,46.1883,45.2474,45.7652,111136.1488017,0
+EZM.US,D,20220701,000000,45.6557,46.3825,45.3418,46.3526,25022.483553105,0
+EZM.US,D,20220705,000000,45.5959,46.1734,44.9389,46.1634,45317.906466296,0
+EZM.US,D,20220706,000000,46.0937,46.2331,45.3271,45.7652,23046.68068895,0
+EZM.US,D,20220707,000000,46.253,46.9559,46.253,46.8503,18099.639964008,0
+EZM.US,D,20220708,000000,46.8503,47.0196,46.3426,46.691,15236.885432823,0
+EZM.US,D,20220711,000000,46.4621,46.4621,46.1335,46.1634,12479.600805418,0
+EZM.US,D,20220712,000000,45.9743,46.5815,45.8855,46.0838,30192.517788898,0
+EZM.US,D,20220713,000000,45.4566,46.1435,45.357,45.9344,31983.497202618,0
+EZM.US,D,20220714,000000,45.148,45.3674,44.7497,45.357,61408.595882104,0
+EZM.US,D,20220715,000000,45.9543,46.263,45.6009,46.2331,21452.578428954,0
+EZM.US,D,20220718,000000,46.7707,47.0294,46.2978,46.3426,32475.690086927,0
+EZM.US,D,20220719,000000,46.8802,47.9255,46.8802,47.9255,33871.910717926,0
+EZM.US,D,20220720,000000,47.8658,48.4919,47.7046,48.4034,25448.381069324,0
+EZM.US,D,20220721,000000,48.1346,48.658,47.9952,48.6324,23177.262474583,0
+EZM.US,D,20220722,000000,48.7419,48.9557,47.9952,48.2441,16631.097113274,0
+EZM.US,D,20220725,000000,48.4631,48.6445,48.1595,48.5627,17013.802192706,0
+EZM.US,D,20220726,000000,48.3237,48.4821,48.0261,48.1346,17217.710673348,0
+EZM.US,D,20220727,000000,48.4133,49.1948,48.2438,49.0704,20081.469679807,0
+EZM.US,D,20220728,000000,49.3491,49.6956,48.702,49.6478,17033.891698188,0
+EZM.US,D,20220729,000000,49.7772,50.3447,49.7573,50.2451,14511.654284923,0
+EZM.US,D,20220801,000000,49.827,50.4144,49.608,50.1954,39660.701722564,0
+EZM.US,D,20220802,000000,49.9564,50.1456,49.4985,49.6179,20510.380621848,0
+EZM.US,D,20220803,000000,49.9677,50.2053,49.598,50.0659,15058.088834033,0
+EZM.US,D,20220804,000000,49.9763,49.9861,49.6876,49.7175,16146.940031158,0
+EZM.US,D,20220805,000000,49.2396,49.9714,49.2396,49.8967,16553.752517168,0
+EZM.US,D,20220808,000000,50.1555,50.715,50.1555,50.285,25454.407920968,0
+EZM.US,D,20220809,000000,50.1356,50.1456,49.608,49.7573,27092.707093025,0
+EZM.US,D,20220810,000000,50.6533,51.0515,50.6533,51.0018,24550.380174278,0
+EZM.US,D,20220811,000000,51.5393,51.9027,51.4597,51.4597,17848.521145483,0
+EZM.US,D,20220812,000000,51.7683,52.1765,51.5702,52.1765,13062.196464396,0
+EZM.US,D,20220815,000000,51.6986,52.2561,51.6986,52.2462,17250.858357393,0
+EZM.US,D,20220816,000000,52.1964,52.8732,52.1964,52.6643,13066.214365493,0
+EZM.US,D,20220817,000000,52.1068,52.1964,51.6687,51.9276,18801.768180604,0
+EZM.US,D,20220818,000000,51.9873,52.4153,51.9744,52.3358,34372.139404428,0
+EZM.US,D,20220819,000000,51.9177,52.0179,51.3802,51.5593,18125.756321135,0
+EZM.US,D,20220822,000000,50.9022,50.9022,50.3945,50.4841,65741.902214571,0
+EZM.US,D,20220823,000000,50.753,51.1013,50.5438,50.5637,79277.206533068,0
+EZM.US,D,20220824,000000,50.5239,50.8723,50.5239,50.733,35452.95479936,0
+EZM.US,D,20220825,000000,50.9818,51.5792,50.9818,51.5393,10175.334526633,0
+EZM.US,D,20220826,000000,51.6588,51.6588,50.0859,50.1257,16909.336764199,0
+EZM.US,D,20220829,000000,49.6578,50.1224,49.6379,49.7673,22639.86820294,0
+EZM.US,D,20220830,000000,49.9166,49.9166,49.0057,49.0604,26252.965763878,0
+EZM.US,D,20220831,000000,49.1899,49.1899,48.7717,48.7817,23249.584694319,0
+EZM.US,D,20220901,000000,48.3138,48.3337,47.7762,48.3038,19148.312150168,0
+EZM.US,D,20220902,000000,48.941,49.1102,47.9084,48.0848,45780.969567656,0
+EZM.US,D,20220906,000000,48.274,48.274,47.5074,47.6866,18972.528977201,0
+EZM.US,D,20220907,000000,47.5472,48.6921,47.5472,48.6921,15869.704855506,0
+EZM.US,D,20220908,000000,48.3536,49.1301,48.3214,49.1003,18332.678227599,0
+EZM.US,D,20220909,000000,49.598,50.1618,49.598,50.0958,20872.996195798,0
+EZM.US,D,20220912,000000,50.4044,50.5936,50.3646,50.5637,18019.28194208,0
+EZM.US,D,20220913,000000,49.4089,49.4786,48.5303,48.6523,28307.117699412,0
+EZM.US,D,20220914,000000,48.7319,48.7319,48.0749,48.5527,15211.77355097,0
+EZM.US,D,20220915,000000,48.2939,48.7817,48.1244,48.3038,22741.320205624,0
+EZM.US,D,20220916,000000,47.6567,47.8359,47.2485,47.6169,23887.426493372,0
+EZM.US,D,20220919,000000,47.1191,48.2739,47.1191,48.2142,202602.66278597,0
+EZM.US,D,20220920,000000,47.816,47.816,47.0803,47.368,15353.404564619,0
+EZM.US,D,20220921,000000,47.6269,47.9454,46.7508,46.7707,13432.847840539,0
+EZM.US,D,20220922,000000,46.7906,46.7906,45.8607,45.8607,27966.600581492,0
+EZM.US,D,20220923,000000,45.0584,45.1318,44.1026,44.69,129541.14924903,0
+EZM.US,D,20220926,000000,44.5,44.9895,43.88,43.88,511757,0
+EZM.US,D,20220927,000000,44.47,44.6688,43.61,43.9811,35340,0
+EZM.US,D,20220928,000000,44.26,45.41,44.12,45.23,65595,0
+EZM.US,D,20220929,000000,44.75,44.75,43.8089,44.24,33996,0
+EZM.US,D,20220930,000000,44.15,44.87,43.88,43.98,38726,0
+EZM.US,D,20221003,000000,44.43,45.63,44.26,45.35,24164,0
+EZM.US,D,20221004,000000,46.2,47.19,46.2,47.19,80452,0
+EZM.US,D,20221005,000000,46.61,47.221,46.29,47.02,15359,0
+EZM.US,D,20221006,000000,46.8,47.015,46.45,46.61,67106,0
+EZM.US,D,20221007,000000,46.19,46.19,45.435,45.65,19665,0
+EZM.US,D,20221010,000000,45.8,45.9613,45.282,45.53,22663,0
+EZM.US,D,20221011,000000,45.24,46.08,45.085,45.49,31540,0
+EZM.US,D,20221012,000000,45.58,45.58,45.09,45.28,43631,0
+EZM.US,D,20221013,000000,44.42,46.55,44,46.3316,22793,0
+EZM.US,D,20221014,000000,46.66,46.8699,45.2427,45.29,18909,0
+EZM.US,D,20221017,000000,46.13,46.5,46.13,46.36,29871,0
+EZM.US,D,20221018,000000,47.28,47.4899,46.715,47.03,38111,0
+EZM.US,D,20221019,000000,46.71,46.8493,45.904,46.25,28132,0
+EZM.US,D,20221020,000000,46.29,46.8075,45.47,45.5908,19191,0
+EZM.US,D,20221021,000000,45.58,46.504,45.43,46.46,14540,0
+EZM.US,D,20221024,000000,46.48,46.9344,46.4075,46.81,15553,0
+EZM.US,D,20221025,000000,46.78,47.94,46.78,47.86,50190,0
+EZM.US,D,20221026,000000,47.98,48.66,47.96,48.02,22471,0
+EZM.US,D,20221027,000000,48.46,48.7553,48.14,48.14,16028,0
+EZM.US,D,20221028,000000,48.15,48.91,47.985,48.91,11826,0
+EZM.US,D,20221031,000000,48.7,49.06,48.7,48.87,28271,0
+EZM.US,D,20221101,000000,49.4,49.4,48.85,49.11,23242,0
+EZM.US,D,20221102,000000,48.88,49.21,47.71,47.72,34513,0
+EZM.US,D,20221103,000000,47.24,47.7338,46.7431,47.45,35999,0
+EZM.US,D,20221104,000000,48.21,48.58,47.59,48.2599,25625,0
+EZM.US,D,20221107,000000,48.58,48.8005,48.2,48.77,26649,0
+EZM.US,D,20221108,000000,48.87,49.36,48.5537,48.86,23433,0
+EZM.US,D,20221109,000000,48.54,48.685,47.77,47.8,17653,0
+EZM.US,D,20221110,000000,49.47,50.52,49.47,50.5,14966,0
+EZM.US,D,20221111,000000,50.8699,51.27,50.7901,50.98,32961,0
+EZM.US,D,20221114,000000,50.72,51.224,50.47,50.53,40477,0
+EZM.US,D,20221115,000000,51.28,51.65,50.8747,51.12,24071,0
+EZM.US,D,20221116,000000,50.91,50.91,50.165,50.34,47303,0
+EZM.US,D,20221117,000000,49.61,50.1,49.405,50.03,146635,0
+EZM.US,D,20221118,000000,50.5,50.54,50.0511,50.33,64468,0
+EZM.US,D,20221121,000000,50.21,50.41,50.01,50.32,28191,0
+EZM.US,D,20221122,000000,50.61,51.33,50.61,51.26,44821,0
+EZM.US,D,20221123,000000,51.25,51.45,51.1217,51.3,15163,0
+EZM.US,D,20221125,000000,51.33,51.6603,51.33,51.5246,5614,0
+EZM.US,D,20221128,000000,51.15,51.22,50.5594,50.65,24445,0
+EZM.US,D,20221129,000000,50.73,51.11,50.73,50.87,37064,0
+EZM.US,D,20221130,000000,51.06,52.03,50.4043,52.03,41397,0
+EZM.US,D,20221201,000000,52.31,52.32,51.6791,51.83,39632,0
+EZM.US,D,20221202,000000,51.14,52.0902,51.14,51.92,24716,0
+EZM.US,D,20221205,000000,51.16,51.16,50.4081,50.61,38973,0
+EZM.US,D,20221206,000000,50.48,50.5063,49.706,50.04,22644,0
+EZM.US,D,20221207,000000,49.94,50.4,49.94,50.04,29465,0
+EZM.US,D,20221208,000000,50.38,50.61,50.04,50.16,36753,0
+EZM.US,D,20221209,000000,49.91,50.2061,49.73,49.73,30340,0
+EZM.US,D,20221212,000000,49.79,50.37,49.66,50.37,18866,0
+EZM.US,D,20221213,000000,51.79,51.79,50.28,50.51,31920,0
+EZM.US,D,20221214,000000,50.45,50.85,50.078,50.18,30247,0
+EZM.US,D,20221215,000000,49.57,49.57,49.0149,49.16,25087,0
+EZM.US,D,20221216,000000,48.56,48.9,48.295,48.59,34423,0
+EZM.US,D,20221219,000000,48.58,48.775,47.8086,47.95,42513,0
+EZM.US,D,20221220,000000,47.91,48.39,47.81,48.2122,37897,0
+EZM.US,D,20221221,000000,48.65,49.165,48.6301,49.11,23245,0
+EZM.US,D,20221222,000000,48.74,48.74,47.62,48.37,24323,0
+EZM.US,D,20221223,000000,48.17,48.75,48.17,48.63,25999,0
+EZM.US,D,20221227,000000,48.79,48.94,48.53,48.7501,16516,0
+EZM.US,D,20221228,000000,48.76,48.85,47.66,47.66,54758,0
+EZM.US,D,20221229,000000,48.1,48.8914,48.0416,48.74,33796,0
+EZM.US,D,20221230,000000,48.35,48.7325,48.26,48.62,53099,0
+EZM.US,D,20230103,000000,49.04,49.26,48.03,48.41,90476,0
+EZM.US,D,20230104,000000,48.57,49.4199,48.57,49.22,69658,0
+EZM.US,D,20230105,000000,48.83,48.92,48.255,48.79,54516,0
+EZM.US,D,20230106,000000,49.28,50.2097,49.2101,50.09,88498,0
+EZM.US,D,20230109,000000,50.38,50.78,50.16,50.21,33618,0
+EZM.US,D,20230110,000000,50.15,50.69,49.8593,50.62,26248,0
+EZM.US,D,20230111,000000,50.995,51.4199,50.995,51.38,11786,0
+EZM.US,D,20230112,000000,51.66,52.0929,51.29,51.98,29497,0
+EZM.US,D,20230113,000000,51.48,52.2399,51.48,52.23,16274,0
+EZM.US,D,20230117,000000,52.09,52.33,51.99,52.05,24777,0
+EZM.US,D,20230118,000000,52.21,52.625,51.36,51.36,38968,0
+EZM.US,D,20230119,000000,51.01,51.0999,50.48,50.89,20418,0
+EZM.US,D,20230120,000000,51.15,51.98,50.84,51.98,31225,0
+EZM.US,D,20230123,000000,52,52.76,51.9505,52.68,24071,0
+EZM.US,D,20230124,000000,52.47,52.639,52.1866,52.4,25227,0
+EZM.US,D,20230125,000000,51.92,52.59,51.72,52.56,14674,0
+EZM.US,D,20230126,000000,52.92,53.16,52.46,53.16,39427,0
+EZM.US,D,20230127,000000,53.0095,53.57,53.0095,53.361,17162,0
+EZM.US,D,20230130,000000,52.92,53.325,52.64,52.64,172210,0
+EZM.US,D,20230131,000000,52.74,54.06,52.74,54.06,23123,0
+EZM.US,D,20230201,000000,53.75,55.2736,53.63,54.945,36762,0
+EZM.US,D,20230202,000000,55.19,56.1101,55.19,55.78,45390,0
+EZM.US,D,20230203,000000,55.12,56,55.12,55.42,147291,0
+EZM.US,D,20230206,000000,54.93,54.93,54.3299,54.6,72760,0
+EZM.US,D,20230207,000000,54.41,55.2,54.15,55.1,76749,0
+EZM.US,D,20230208,000000,54.69,54.835,54.13,54.32,18270,0
+EZM.US,D,20230209,000000,54.68,54.81,53.6025,53.69,90451,0
+EZM.US,D,20230210,000000,53.41,53.84,53.41,53.78,468033,0
+EZM.US,D,20230213,000000,53.5991,54.44,53.5991,54.4,19464,0
+EZM.US,D,20230214,000000,54.11,54.68,53.93,54.53,24680,0
+EZM.US,D,20230215,000000,54.17,55.01,54.11,55.01,16392,0
+EZM.US,D,20230216,000000,54.28,55.0713,54.19,54.48,18630,0
+EZM.US,D,20230217,000000,54.28,54.32,53.9,54.265,27552,0
+EZM.US,D,20230221,000000,53.68,53.76,52.6071,52.69,68623,0
+EZM.US,D,20230222,000000,52.72,53.2099,52.6279,52.79,64078,0
+EZM.US,D,20230223,000000,53.18,53.325,52.56,53.05,50812,0
+EZM.US,D,20230224,000000,52.33,52.89,52.19,52.77,12445,0
+EZM.US,D,20230227,000000,53.31,53.5228,52.8601,53.01,12219,0
+EZM.US,D,20230228,000000,52.93,53.34,52.86,52.9,13097,0
+EZM.US,D,20230301,000000,52.75,53.29,52.75,53.1,105668,0
+EZM.US,D,20230302,000000,52.62,53.41,52.52,53.35,15585,0
+EZM.US,D,20230303,000000,53.47,54.09,53.31,53.96,10546,0
+EZM.US,D,20230306,000000,53.97,54.005,53.16,53.2321,56349,0
+EZM.US,D,20230307,000000,53.14,53.3,52.5205,52.57,55878,0
+EZM.US,D,20230308,000000,52.55,52.8548,52.2,52.6,16283,0
+EZM.US,D,20230309,000000,52.62,52.71,51.03,51.03,14358,0
+EZM.US,D,20230310,000000,50.69,50.7178,49.0061,49.39,18476,0
+EZM.US,D,20230313,000000,48.05,48.6155,47.455,47.79,116371,0
+EZM.US,D,20230314,000000,49.31,49.46,48.11,48.61,26176,0
+EZM.US,D,20230315,000000,47.46,47.58,46.67,47.58,14604,0
+EZM.US,D,20230316,000000,47.08,48.42,47.08,48.2591,41596,0
+EZM.US,D,20230317,000000,47.92,47.92,46.9475,47.09,21599,0
+EZM.US,D,20230320,000000,47.47,48.325,47.47,47.8,26551,0
+EZM.US,D,20230321,000000,48.88,49.0031,48.69,48.9287,18144,0
+EZM.US,D,20230322,000000,48.85,49.1,47.64,47.67,30838,0
+EZM.US,D,20230323,000000,47.98,48.4401,46.98,47.364,38096,0
+EZM.US,D,20230324,000000,46.84,47.65,46.63,47.65,161317,0
+EZM.US,D,20230327,000000,47.96,48.24,47.61,47.96,81376,0
+EZM.US,D,20230328,000000,47.86,48.28,47.85,48.17,95930,0
+EZM.US,D,20230329,000000,48.6,48.8,48.4,48.77,92699,0
+EZM.US,D,20230330,000000,49.2,49.28,48.71,48.8073,19191,0
+EZM.US,D,20230331,000000,49.2,49.8,49.2,49.74,30885,0
+EZM.US,D,20230403,000000,49.88,50.05,49.41,49.8,94049,0
+EZM.US,D,20230404,000000,49.82,49.82,48.51,48.81,35126,0
+EZM.US,D,20230405,000000,48.64,48.64,48.1083,48.47,20813,0
+EZM.US,D,20230406,000000,48.37,48.5668,48.1034,48.3142,20253,0
+EZM.US,D,20230410,000000,48.08,49.02,48.08,49.02,29348,0
+EZM.US,D,20230411,000000,49.23,49.87,49.2127,49.56,64520,0
+EZM.US,D,20230412,000000,49.94,49.94,49.14,49.2,26894,0
+EZM.US,D,20230413,000000,49.48,49.76,49.23,49.66,30972,0
+EZM.US,D,20230414,000000,49.7,50.0599,49.1314,49.4555,30872,0
+EZM.US,D,20230417,000000,49.54,49.79,49.41,49.76,18588,0
+EZM.US,D,20230418,000000,49.93,50.08,49.55,49.701,18508,0
+EZM.US,D,20230419,000000,49.54,49.9366,49.4363,49.81,30477,0
+EZM.US,D,20230420,000000,49.3961,49.77,49.365,49.49,11189,0
+EZM.US,D,20230421,000000,49.5999,49.5999,49.1399,49.41,66651,0
+EZM.US,D,20230424,000000,49.3,49.6679,49.17,49.4772,15663,0
+EZM.US,D,20230425,000000,49.05,49.05,48.34,48.3506,38662,0
+EZM.US,D,20230426,000000,48.23,48.36,47.71,47.79,73199,0
+EZM.US,D,20230427,000000,47.9558,48.7116,47.781,48.67,17057,0
+EZM.US,D,20230428,000000,48.67,49.404,48.67,49.3,9108,0
+EZM.US,D,20230501,000000,49.26,49.66,49.1,49.19,20310,0
+EZM.US,D,20230502,000000,48.98,48.98,47.59,48.3357,15093,0
+EZM.US,D,20230503,000000,48.36,48.97,48.15,48.18,13838,0
+EZM.US,D,20230504,000000,47.94,47.94,47.1409,47.28,19768,0
+EZM.US,D,20230505,000000,48.18,48.7119,48.18,48.65,17876,0
+EZM.US,D,20230508,000000,48.865,48.865,48.4076,48.57,15205,0
+EZM.US,D,20230509,000000,48.32,48.5332,48.2166,48.38,13176,0
+EZM.US,D,20230510,000000,48.95,48.95,47.92,48.354,20805,0
+EZM.US,D,20230511,000000,48.05,48.15,47.7977,47.9701,20072,0
+EZM.US,D,20230512,000000,48.3183,48.3183,47.6631,47.9848,17663,0
+EZM.US,D,20230515,000000,48.2079,48.71,48.09,48.62,30812,0
+EZM.US,D,20230516,000000,48.33,48.33,47.83,47.83,40528,0
+EZM.US,D,20230517,000000,48.24,48.98,48.14,48.86,20597,0
+EZM.US,D,20230518,000000,48.78,49.43,48.6744,49.4,22523,0
+EZM.US,D,20230519,000000,49.58,49.58,48.68,48.79,40745,0
+EZM.US,D,20230522,000000,48.95,49.36,48.95,49.22,13670,0
+EZM.US,D,20230523,000000,49.01,49.4544,48.74,48.75,27010,0
+EZM.US,D,20230524,000000,48.58,48.58,48.12,48.26,25939,0
+EZM.US,D,20230525,000000,48.27,48.4251,47.93,48.24,46923,0
+EZM.US,D,20230526,000000,48.41,48.7885,48.2883,48.72,15848,0
+EZM.US,D,20230530,000000,48.86,48.94,48.395,48.69,41401,0
+EZM.US,D,20230531,000000,48.33,48.33,47.4714,47.72,17823,0
+EZM.US,D,20230601,000000,47.88,48.34,47.655,48.23,18194,0
+EZM.US,D,20230602,000000,48.76,50.027,48.76,49.94,20543,0
+EZM.US,D,20230605,000000,49.97,49.97,49.1283,49.4,27792,0
+EZM.US,D,20230606,000000,49.35,50.82,49.35,50.69,26270,0
+EZM.US,D,20230607,000000,50.96,51.76,50.96,51.69,19916,0
+EZM.US,D,20230608,000000,51.76,51.76,51.16,51.47,79694,0
+EZM.US,D,20230609,000000,51.48,51.5514,51.0731,51.12,17687,0
+EZM.US,D,20230612,000000,51.21,51.43,51.03,51.34,13256,0
+EZM.US,D,20230613,000000,51.63,52.17,51.63,51.97,25010,0
+EZM.US,D,20230614,000000,52.19,52.3263,51.4305,51.51,11646,0
+EZM.US,D,20230615,000000,51.44,52.24,51.44,52.24,19831,0
+EZM.US,D,20230616,000000,52.29,52.29,51.67,51.81,12133,0
+EZM.US,D,20230620,000000,51.64,51.71,51.37,51.58,22879,0
+EZM.US,D,20230621,000000,51.4,51.84,51.37,51.55,15195,0
+EZM.US,D,20230622,000000,51.4,51.4,51.01,51.2,105240,0
+EZM.US,D,20230623,000000,50.66,51.03,50.59,50.64,21198,0
+EZM.US,D,20230626,000000,50.56,51.27,50.56,50.91,35155,0
+EZM.US,D,20230627,000000,51.03,52.01,50.9368,51.88,18476,0
+EZM.US,D,20230628,000000,51.88,52.11,51.5711,52.05,46475,0
+EZM.US,D,20230629,000000,52.12,52.714,52.12,52.69,26810,0
+EZM.US,D,20230630,000000,53.09,53.2199,52.81,52.94,64824,0
+EZM.US,D,20230703,000000,52.92,53.38,52.92,53.2,15482,0
+EZM.US,D,20230705,000000,52.88,52.88,52.58,52.58,20860,0
+EZM.US,D,20230706,000000,52.03,52.0316,51.395,51.92,16180,0
+EZM.US,D,20230707,000000,51.93,52.9899,51.81,52.49,11092,0
+EZM.US,D,20230710,000000,52.45,53.27,52.45,53.25,65901,0
+EZM.US,D,20230711,000000,53.42,53.99,53.42,53.89,44792,0
+EZM.US,D,20230712,000000,54.62,54.65,54.3082,54.42,45994,0
+EZM.US,D,20230713,000000,54.64,54.7499,54.3822,54.69,43865,0
+EZM.US,D,20230714,000000,54.7,54.7,53.8,54.09,33305,0
+EZM.US,D,20230717,000000,54.05,54.5377,53.935,54.31,32516,0
+EZM.US,D,20230718,000000,54.43,55.15,54.43,55.11,32320,0
+EZM.US,D,20230719,000000,55.2,55.39,55.0292,55.3,20822,0
+EZM.US,D,20230720,000000,55.41,55.41,54.58,54.83,18555,0
+EZM.US,D,20230721,000000,55.18,55.18,54.54,54.58,18099,0
+EZM.US,D,20230724,000000,54.55,54.9948,54.55,54.78,30970,0
+EZM.US,D,20230725,000000,54.78,55.2646,54.77,54.9,32012,0
+EZM.US,D,20230726,000000,54.82,55.34,54.82,55.12,41208,0
+EZM.US,D,20230727,000000,55.49,55.49,54.49,54.61,34187,0
+EZM.US,D,20230728,000000,55.05,55.19,54.8401,55.13,28015,0
+EZM.US,D,20230731,000000,55.43,55.54,55.1901,55.4635,58344,0
+EZM.US,D,20230801,000000,55.17,55.4855,54.99,55.45,145613,0
+EZM.US,D,20230802,000000,54.94,55.025,54.59,54.77,20146,0
+EZM.US,D,20230803,000000,54.53,54.8347,54.263,54.61,18017,0
+EZM.US,D,20230804,000000,54.76,55.3242,54.636,54.65,254678,0
+EZM.US,D,20230807,000000,54.85,55.1513,54.85,55.07,21789,0
+EZM.US,D,20230808,000000,54.38,54.75,53.96,54.7,27294,0
+EZM.US,D,20230809,000000,54.72,54.76,54.3214,54.37,39621,0
+EZM.US,D,20230810,000000,54.64,54.9687,53.9015,54.16,19987,0
+EZM.US,D,20230811,000000,53.89,54.36,53.89,54.16,27031,0
+EZM.US,D,20230814,000000,54,54.32,53.85,54.32,18025,0
+EZM.US,D,20230815,000000,53.98,53.98,53.5,53.64,9694,0
+EZM.US,D,20230816,000000,53.41,53.8,52.93,52.93,31409,0
+EZM.US,D,20230817,000000,53.18,53.33,52.33,52.3413,24730,0
+EZM.US,D,20230818,000000,51.94,52.73,51.94,52.58,16197,0
+EZM.US,D,20230821,000000,52.65,52.88,52.1464,52.55,17405,0
+EZM.US,D,20230822,000000,52.61,52.61,52.112,52.1981,13350,0
+EZM.US,D,20230823,000000,52.15,52.8,52.11,52.77,13690,0
+EZM.US,D,20230824,000000,52.64,52.99,52.25,52.33,15013,0
+EZM.US,D,20230825,000000,52.48,52.59,51.7892,52.24,18789,0
+EZM.US,D,20230828,000000,52.41,53.0183,52.41,52.86,42004,0
+EZM.US,D,20230829,000000,52.78,53.63,52.6687,53.57,20651,0
+EZM.US,D,20230830,000000,53.5,53.9098,53.5,53.7,37045,0
+EZM.US,D,20230831,000000,53.85,54.08,53.7475,53.87,20737,0
+EZM.US,D,20230901,000000,54.28,54.5619,54.23,54.41,36032,0
+EZM.US,D,20230905,000000,54.16,54.16,53.18,53.21,17892,0
+EZM.US,D,20230906,000000,53.14,53.43,52.63,52.97,20346,0
+EZM.US,D,20230907,000000,52.58,52.71,52.2129,52.3,11202,0
+EZM.US,D,20230908,000000,52.21,52.54,52.2021,52.36,21418,0
+EZM.US,D,20230911,000000,52.65,52.81,52.2555,52.2555,11472,0
+EZM.US,D,20230912,000000,52.22,52.57,52.19,52.31,16897,0
+EZM.US,D,20230913,000000,52.3,52.3,51.7411,51.89,20151,0
+EZM.US,D,20230914,000000,52.4,52.78,52.35,52.75,20616,0
+EZM.US,D,20230915,000000,52.54,52.54,51.9799,52.15,38236,0
+EZM.US,D,20230918,000000,52.15,52.2501,51.96,52.02,14518,0
+EZM.US,D,20230919,000000,52.07,52.3,51.7,51.84,14376,0
+EZM.US,D,20230920,000000,52.07,52.36,51.46,51.46,19368,0
+EZM.US,D,20230921,000000,51.11,51.12,50.63,50.68,28655,0
+EZM.US,D,20230922,000000,50.78,50.9019,50.47,50.5,79859,0
+EZM.US,D,20230925,000000,50.04,50.7179,50.04,50.68,11662,0
+EZM.US,D,20230926,000000,50.27,50.56,49.88,49.88,21033,0
+EZM.US,D,20230927,000000,50.17,50.52,50.0038,50.35,27827,0
+EZM.US,D,20230928,000000,50.37,51.0698,50.33,50.85,51619,0
+EZM.US,D,20230929,000000,51.27,51.3699,50.62,50.74,42939,0
+EZM.US,D,20231002,000000,50.57,50.7,49.7806,49.96,14198,0
+EZM.US,D,20231003,000000,49.67,49.67,48.7501,49.08,19318,0
+EZM.US,D,20231004,000000,49.09,49.24,48.585,49.17,23524,0
+EZM.US,D,20231005,000000,48.98,49.1,48.74,48.98,27379,0
+EZM.US,D,20231006,000000,48.74,49.7693,48.53,49.41,37758,0
+EZM.US,D,20231009,000000,49.08,49.9599,49.08,49.9,15670,0
+EZM.US,D,20231010,000000,50.07,50.7455,50.07,50.4575,25140,0
+EZM.US,D,20231011,000000,50.37,50.75,50.18,50.47,18325,0
+EZM.US,D,20231012,000000,50.56,50.56,49.1901,49.47,16370,0
+EZM.US,D,20231013,000000,49.65,49.7,49.08,49.17,18163,0
+EZM.US,D,20231016,000000,49.54,50,49.54,49.89,25821,0
+EZM.US,D,20231017,000000,49.53,50.7907,49.53,50.57,246852,0
+EZM.US,D,20231018,000000,50.09,50.09,49.4,49.4536,21499,0
+EZM.US,D,20231019,000000,49.34,49.705,48.5629,48.76,16542,0
+EZM.US,D,20231020,000000,48.7,48.7789,48.2,48.28,18920,0
+EZM.US,D,20231023,000000,47.8807,48.29,47.74,47.81,33693,0
+EZM.US,D,20231024,000000,48.14,48.3,47.8747,48.02,23131,0
+EZM.US,D,20231025,000000,47.73,47.73,47.195,47.34,28523,0
+EZM.US,D,20231026,000000,47.3,47.85,47.285,47.49,31216,0
+EZM.US,D,20231027,000000,47.57,47.57,46.884,47.01,14644,0
+EZM.US,D,20231030,000000,47.38,47.48,46.92,47.28,18055,0
+EZM.US,D,20231031,000000,47.38,47.7739,47.32,47.64,23370,0
+EZM.US,D,20231101,000000,47.65,48.06,47.3,48,89414,0
+EZM.US,D,20231102,000000,48.46,49.25,48.46,49.22,56520,0
+EZM.US,D,20231103,000000,49.87,50.6829,49.87,50.39,14684,0
+EZM.US,D,20231106,000000,50.46,50.46,49.65,49.88,16479,0
+EZM.US,D,20231107,000000,49.68,49.744,49.4,49.55,102427,0
+EZM.US,D,20231108,000000,49.6,49.6874,49.1593,49.2563,12917,0
+EZM.US,D,20231109,000000,49.59,49.59,48.6262,48.66,22570,0
+EZM.US,D,20231110,000000,49,49.38,48.6558,49.29,38503,0
+EZM.US,D,20231113,000000,49.13,49.41,49.0574,49.25,26261,0
+EZM.US,D,20231114,000000,50.14,51.65,50.14,51.49,29837,0
+EZM.US,D,20231115,000000,51.5,52.41,51.5,51.84,19931,0
+EZM.US,D,20231116,000000,51.6,51.77,50.9405,51.0848,19229,0
+EZM.US,D,20231117,000000,51.4,51.75,51.395,51.7166,13127,0
+EZM.US,D,20231120,000000,51.8,52.0399,51.5647,51.9,31177,0
+EZM.US,D,20231121,000000,51.4882,51.7197,51.46,51.52,13739,0
+EZM.US,D,20231122,000000,51.74,51.97,51.645,51.76,19108,0
+EZM.US,D,20231124,000000,51.74,52.1115,51.74,52.01,6766,0
+EZM.US,D,20231127,000000,51.59,51.99,51.59,51.86,14261,0
+EZM.US,D,20231128,000000,51.77,52.0099,51.54,51.7,20591,0
+EZM.US,D,20231129,000000,52.08,52.53,51.99,52.02,36636,0
+EZM.US,D,20231130,000000,52.12,52.3559,51.9101,52.22,16268,0
+EZM.US,D,20231201,000000,52.095,53.74,52.095,53.74,13936,0
+EZM.US,D,20231204,000000,53.42,54.5699,53.42,54.04,28948,0
+EZM.US,D,20231205,000000,53.73,53.73,53.1701,53.21,15846,0
+EZM.US,D,20231206,000000,53.53,54.2,53.09,53.1,19561,0
+EZM.US,D,20231207,000000,53.16,53.5,53.16,53.5,24950,0
+EZM.US,D,20231208,000000,53.52,54.08,53.52,53.8248,22289,0
+EZM.US,D,20231211,000000,53.78,54.22,53.78,54.11,12009,0
+EZM.US,D,20231212,000000,54.02,54.11,53.79,53.9104,21372,0
+EZM.US,D,20231213,000000,53.93,55.63,53.6786,55.53,19795,0
+EZM.US,D,20231214,000000,56.24,57.33,56.24,57.26,26250,0
+EZM.US,D,20231215,000000,57.28,57.31,56.47,56.77,17594,0
+EZM.US,D,20231218,000000,57,57.03,56.6,56.7054,16019,0
+EZM.US,D,20231219,000000,56.95,57.63,56.95,57.63,253285,0
+EZM.US,D,20231220,000000,57.44,57.91,56.65,56.65,27690,0
+EZM.US,D,20231221,000000,57.27,57.53,56.9309,57.5,18456,0
+EZM.US,D,20231222,000000,57.48,57.7369,57.23,57.42,45645,0
+EZM.US,D,20231226,000000,57.59,58.1135,57.59,57.98,12221,0
+EZM.US,D,20231227,000000,58.06,58.1444,57.745,57.85,28848,0
+EZM.US,D,20231228,000000,57.81,58.0154,57.7222,57.9,86001,0
+EZM.US,D,20231229,000000,57.69,57.7899,57.29,57.39,73320,0
+EZM.US,D,20240102,000000,56.95,57.53,56.84,57.12,35796,0
+EZM.US,D,20240103,000000,56.57,56.57,55.76,55.83,23056,0
+EZM.US,D,20240104,000000,55.78,56.129,55.7052,55.7585,20177,0
+EZM.US,D,20240105,000000,55.57,56.4,55.57,56.01,66068,0
+EZM.US,D,20240108,000000,55.98,56.84,55.95,56.74,22024,0
+EZM.US,D,20240109,000000,56.39,56.57,56.05,56.38,16773,0
+EZM.US,D,20240110,000000,56.39,56.5119,56.19,56.49,18899,0
+EZM.US,D,20240111,000000,56.37,56.37,55.6777,56.27,26131,0
+EZM.US,D,20240112,000000,56.67,56.67,55.9,56.1,28536,0
+EZM.US,D,20240116,000000,55.61,55.706,55.32,55.52,18821,0
+EZM.US,D,20240117,000000,54.84,55.2688,54.76,55.25,29070,0
+EZM.US,D,20240118,000000,55.47,55.71,55.03,55.65,25548,0
+EZM.US,D,20240119,000000,55.83,56.22,55.3301,56.19,94205,0
+EZM.US,D,20240122,000000,56.5,56.98,56.5,56.97,16243,0
+EZM.US,D,20240123,000000,57.18,57.23,56.544,56.72,48989,0
+EZM.US,D,20240124,000000,57.17,57.19,56.36,56.36,40216,0
+EZM.US,D,20240125,000000,56.97,57.075,56.4626,56.91,270741,0
+EZM.US,D,20240126,000000,57.04,57.2631,56.84,57.01,16402,0
+EZM.US,D,20240129,000000,57.05,57.61,56.8767,57.55,49866,0
+EZM.US,D,20240130,000000,57.34,57.65,57.3039,57.51,89282,0
+EZM.US,D,20240131,000000,57.1,57.33,56.02,56.02,54931,0
+EZM.US,D,20240201,000000,56.4,56.54,55.61,56.46,26222,0
+EZM.US,D,20240202,000000,56.02,56.61,55.6753,56.36,18326,0
+EZM.US,D,20240205,000000,55.93,55.93,55.2868,55.6104,36241,0
+EZM.US,D,20240206,000000,55.68,56.015,55.6718,55.82,34539,0
+EZM.US,D,20240207,000000,55.99,56.11,55.48,55.9,22300,0
+EZM.US,D,20240208,000000,55.9327,56.56,55.7981,56.49,130616,0
+EZM.US,D,20240209,000000,56.45,56.99,56.3183,56.94,16658,0
+EZM.US,D,20240212,000000,57.01,57.8899,57.01,57.67,14421,0
+EZM.US,D,20240213,000000,56.29,56.435,55.69,55.89,18086,0
+EZM.US,D,20240214,000000,56.49,56.782,56.08,56.7,15936,0
+EZM.US,D,20240215,000000,57,57.87,57,57.84,17996,0
+EZM.US,D,20240216,000000,57.32,57.7553,57.1718,57.21,35517,0
+EZM.US,D,20240220,000000,56.87,56.9199,56.6,56.78,30688,0
+EZM.US,D,20240221,000000,56.55,56.94,56.4919,56.82,684620,0
+EZM.US,D,20240222,000000,57.07,57.41,56.98,57.3,29367,0
+EZM.US,D,20240223,000000,57.27,57.78,57.27,57.55,25338,0
+EZM.US,D,20240226,000000,57.59,57.8299,57.38,57.52,15592,0
+EZM.US,D,20240227,000000,57.84,58,57.76,57.88,16573,0
+EZM.US,D,20240228,000000,57.63,57.9543,57.535,57.62,10206,0
+EZM.US,D,20240229,000000,58.12,58.12,57.8309,58.09,6860,0
+EZM.US,D,20240301,000000,58.17,58.37,57.87,58.33,24382,0
+EZM.US,D,20240304,000000,58.55,58.8797,58.2,58.2,23445,0
+EZM.US,D,20240305,000000,57.94,58.535,57.94,58.19,28031,0
+EZM.US,D,20240306,000000,58.2952,58.5584,58.15,58.45,9892,0
+EZM.US,D,20240307,000000,58.77,59.075,58.77,58.96,11375,0
+EZM.US,D,20240308,000000,59.18,59.5241,58.715,58.84,24377,0
+EZM.US,D,20240311,000000,58.66,58.68,58.3603,58.67,25791,0
+EZM.US,D,20240312,000000,58.58,58.8927,58.435,58.77,28327,0
+EZM.US,D,20240313,000000,58.66,59.1267,58.66,58.9,19366,0
+EZM.US,D,20240314,000000,58.91,58.91,57.85,58.21,32848,0
+EZM.US,D,20240315,000000,58.05,58.4639,58.05,58.3,65639,0
+EZM.US,D,20240318,000000,58.47,58.479,58.08,58.27,12095,0
+EZM.US,D,20240319,000000,58.06,58.76,58.06,58.73,40652,0
+EZM.US,D,20240320,000000,58.65,59.725,58.65,59.6,13586,0
+EZM.US,D,20240321,000000,60,60.3198,60,60.288,10656,0
+EZM.US,D,20240322,000000,60.01,60.0723,59.39,59.39,41931,0
+EZM.US,D,20240325,000000,59.51,59.85,59.4811,59.59,37016,0
+EZM.US,D,20240326,000000,59.74,59.74,59.41,59.48,55817,0
+EZM.US,D,20240327,000000,59.88,60.7007,59.88,60.7007,14365,0
+EZM.US,D,20240328,000000,60.72,61.2271,60.72,61.02,41063,0
+EZM.US,D,20240401,000000,61.23,61.23,60.46,60.6,35198,0
+EZM.US,D,20240402,000000,60.01,60.01,59.35,59.59,24039,0
+EZM.US,D,20240403,000000,59.5,59.972,59.5,59.85,47334,0
+EZM.US,D,20240404,000000,60.31,60.33,59.0756,59.24,20757,0
+EZM.US,D,20240405,000000,59.17,59.66,59.17,59.53,22511,0
+EZM.US,D,20240408,000000,59.86,60.0392,59.69,59.8436,8319,0
+EZM.US,D,20240409,000000,60.05,60.15,59.55,60,26423,0
+EZM.US,D,20240410,000000,58.88,59.08,58.429,58.67,24807,0
+EZM.US,D,20240411,000000,58.89,58.89,58.32,58.76,22766,0
+EZM.US,D,20240412,000000,58.43,58.645,57.7,57.84,9386,0
+EZM.US,D,20240415,000000,58.29,58.5843,57.145,57.28,14622,0
+EZM.US,D,20240416,000000,57.14,57.2738,56.64,57.01,26418,0
+EZM.US,D,20240417,000000,57.44,57.4404,56.6,56.6,20691,0
+EZM.US,D,20240418,000000,56.75,57.1792,56.5166,56.57,11522,0
+EZM.US,D,20240419,000000,56.9305,57.03,56.6101,56.88,18207,0
+EZM.US,D,20240422,000000,57.14,57.85,56.92,57.59,27124,0
+EZM.US,D,20240423,000000,57.54,58.4346,57.5095,58.2334,50246,0
+EZM.US,D,20240424,000000,58.22,58.4319,57.93,58.4047,15554,0
+EZM.US,D,20240425,000000,57.39,58.036,57.3604,57.94,10260,0
+EZM.US,D,20240426,000000,58.04,58.2923,58.04,58.1586,16629,0
+EZM.US,D,20240429,000000,58.29,58.54,58.29,58.52,19294,0
+EZM.US,D,20240430,000000,58.22,58.22,57.31,57.31,14263,0
+EZM.US,D,20240501,000000,57.36,58.11,57.02,57.15,17356,0
+EZM.US,D,20240502,000000,57.75,57.97,57.26,57.89,13592,0
+EZM.US,D,20240503,000000,58.73,58.95,58.29,58.51,15607,0
+EZM.US,D,20240506,000000,58.93,59.25,58.9,59.16,13030,0
+EZM.US,D,20240507,000000,59.38,59.6981,59.36,59.45,10529,0
+EZM.US,D,20240508,000000,58.88,59.1434,58.88,59.04,9835,0
+EZM.US,D,20240509,000000,59.13,59.63,59.13,59.62,14565,0
+EZM.US,D,20240510,000000,59.74,59.811,59.34,59.45,16339,0
+EZM.US,D,20240513,000000,59.71,59.97,59.4714,59.64,12798,0
+EZM.US,D,20240514,000000,59.9,60.15,59.84,60.15,17032,0
+EZM.US,D,20240515,000000,60.51,60.53,60.16,60.43,30353,0
+EZM.US,D,20240516,000000,60.32,60.44,59.99,60.03,22599,0
+EZM.US,D,20240517,000000,59.95,60.0792,59.89,60.01,24562,0
+EZM.US,D,20240520,000000,60.11,60.3,60.0145,60.0653,24857,0
+EZM.US,D,20240521,000000,59.89,60,59.7953,59.9195,18841,0
+EZM.US,D,20240522,000000,59.77,59.77,59.28,59.47,10911,0
+EZM.US,D,20240523,000000,59.63,59.63,58.54,58.72,21551,0
+EZM.US,D,20240524,000000,59.01,59.16,58.9729,59.16,7420,0
+EZM.US,D,20240528,000000,59.33,59.345,58.705,58.94,12234,0
+EZM.US,D,20240529,000000,58.26,58.3549,58.07,58.18,23840,0
+EZM.US,D,20240530,000000,58.31,58.7971,58.31,58.76,84928,0
+EZM.US,D,20240531,000000,58.96,59.45,58.6746,59.45,13029,0
+EZM.US,D,20240603,000000,59.81,59.81,58.6501,58.94,24754,0
+EZM.US,D,20240604,000000,58.57,58.6,57.9008,57.92,28559,0
+EZM.US,D,20240605,000000,58.225,58.51,57.9101,58.48,11330,0
+EZM.US,D,20240606,000000,58.4,58.555,58.12,58.33,21984,0
+EZM.US,D,20240607,000000,57.84,58.175,57.73,57.86,12681,0
+EZM.US,D,20240610,000000,57.57,58.1,57.56,58.0275,11512,0
+EZM.US,D,20240611,000000,57.36,57.6976,57.3229,57.59,21188,0
+EZM.US,D,20240612,000000,58.78,59.15,58.2119,58.5,43820,0
+EZM.US,D,20240613,000000,58.4,58.4,57.595,57.87,47878,0
+EZM.US,D,20240614,000000,57.39,57.39,56.71,57.01,59278,0
+EZM.US,D,20240617,000000,56.92,57.66,56.83,57.64,22340,0
+EZM.US,D,20240618,000000,57.64,57.824,57.5601,57.68,92949,0
+EZM.US,D,20240620,000000,57.61,57.9447,57.49,57.63,27471,0
+EZM.US,D,20240621,000000,57.5281,57.7,57.3507,57.7,29389,0
+EZM.US,D,20240624,000000,57.77,58.4599,57.77,58.1686,18934,0
+EZM.US,D,20240625,000000,57.9,57.9,57.21,57.33,18492,0
+EZM.US,D,20240626,000000,57.2,57.3,57.01,57.19,42811,0
+EZM.US,D,20240627,000000,57.32,57.32,57.03,57.31,54668,0
+EZM.US,D,20240628,000000,57.58,57.9189,57.3969,57.79,13635,0
+EZM.US,D,20240701,000000,57.93,57.99,57.16,57.22,16086,0
+EZM.US,D,20240702,000000,57.23,57.4281,57.18,57.36,15055,0
+EZM.US,D,20240703,000000,57.46,57.8328,57.41,57.41,8891,0
+EZM.US,D,20240705,000000,57.35,57.37,56.73,56.83,28325,0
+EZM.US,D,20240708,000000,57.16,57.3895,57.0099,57.07,12423,0
+EZM.US,D,20240709,000000,57.05,57.275,56.7904,56.86,12651,0
+EZM.US,D,20240710,000000,57.09,57.489,57.02,57.44,13871,0
+EZM.US,D,20240711,000000,58.24,59.28,58.2,59.11,42700,0
+EZM.US,D,20240712,000000,59.55,59.945,59.54,59.67,20633,0
+EZM.US,D,20240715,000000,60.06,60.635,59.9052,60.2,13405,0
+EZM.US,D,20240716,000000,60.9208,61.989,60.9208,61.92,26348,0
+EZM.US,D,20240717,000000,61.41,62.11,61.41,61.54,18158,0
+EZM.US,D,20240718,000000,61.28,62.1,60.54,60.68,79069,0
+EZM.US,D,20240719,000000,60.63,60.63,60.04,60.24,32222,0
+EZM.US,D,20240722,000000,60.46,60.998,59.93,60.9797,14082,0
+EZM.US,D,20240723,000000,60.67,61.33,60.5999,61,11867,0
+EZM.US,D,20240724,000000,60.78,61.41,59.99,60,36616,0
+EZM.US,D,20240725,000000,60.03,61.5422,60.03,60.72,10898,0
+EZM.US,D,20240726,000000,61.48,61.93,61.3732,61.88,23312,0
+EZM.US,D,20240729,000000,61.94,61.96,61.465,61.66,10924,0
+EZM.US,D,20240730,000000,61.76,62.145,61.63,61.98,19509,0
+EZM.US,D,20240731,000000,62.41,63.118,62.115,62.44,21743,0
+EZM.US,D,20240801,000000,62.31,62.55,60.3699,60.75,25880,0
+EZM.US,D,20240802,000000,59.22,59.22,58.02,58.68,31003,0
+EZM.US,D,20240805,000000,55.93,57.6,55.61,56.96,19185,0
+EZM.US,D,20240806,000000,56.81,58.105,56.81,57.49,11855,0
+EZM.US,D,20240807,000000,58.31,58.4794,57.01,57.04,21094,0
+EZM.US,D,20240808,000000,57.45,58.255,57.45,58.1947,17074,0
+EZM.US,D,20240809,000000,58.25,58.402,57.9383,58.2962,9359,0
+EZM.US,D,20240812,000000,58.45,58.45,57.8419,57.88,9855,0
+EZM.US,D,20240813,000000,58.26,58.745,57.9579,58.74,15493,0
+EZM.US,D,20240814,000000,58.77,58.77,58.33,58.57,47323,0
+EZM.US,D,20240815,000000,59.46,59.87,59.27,59.63,10605,0
+EZM.US,D,20240816,000000,59.82,60.07,59.59,59.82,31059,0
+EZM.US,D,20240819,000000,59.95,60.34,59.95,60.339,11036,0
+EZM.US,D,20240820,000000,60.37,60.37,59.645,59.78,10706,0
+EZM.US,D,20240821,000000,60.02,60.46,59.9401,60.39,8982,0
+EZM.US,D,20240822,000000,60.19,60.3727,60.0565,60.18,19120,0
+EZM.US,D,20240823,000000,60.51,61.82,60.51,61.82,6499,0
+EZM.US,D,20240826,000000,62.17,62.25,61.575,61.5782,8583,0
+EZM.US,D,20240827,000000,61.28,61.44,61.14,61.31,24350,0
+EZM.US,D,20240828,000000,61.06,61.25,60.69,61.17,24370,0
+EZM.US,D,20240829,000000,61.3888,61.6951,61.17,61.46,8408,0
+EZM.US,D,20240830,000000,61.57,61.8106,61.05,61.79,22784,0
+EZM.US,D,20240903,000000,61.2,61.44,60.02,60.23,20631,0
+EZM.US,D,20240904,000000,59.97,60.35,59.64,59.8802,25699,0
+EZM.US,D,20240905,000000,59.98,59.98,59.32,59.38,13556,0
+EZM.US,D,20240906,000000,59.73,59.85,58.4602,58.53,12225,0
+EZM.US,D,20240909,000000,58.65,59.09,58.53,58.56,36675,0
+EZM.US,D,20240910,000000,58.75,58.75,57.79,58.265,48603,0
+EZM.US,D,20240911,000000,58.22,58.4061,57.46,58.38,12231,0
+EZM.US,D,20240912,000000,58.57,59.06,58.25,58.89,11362,0
+EZM.US,D,20240913,000000,59.52,60.31,59.52,60.31,22539,0
+EZM.US,D,20240916,000000,60.64,60.7299,60.2849,60.61,10044,0
+EZM.US,D,20240917,000000,61.07,61.5006,60.8634,61.17,16803,0
+EZM.US,D,20240918,000000,61.1401,62.1871,60.68,61.24,14668,0
+EZM.US,D,20240919,000000,62.48,62.48,61.95,62.35,15599,0
+EZM.US,D,20240920,000000,61.8985,62.03,61.76,61.94,9505,0
+EZM.US,D,20240923,000000,62.05,62.2099,61.7808,62.12,15693,0
+EZM.US,D,20240924,000000,62.495,62.495,62.06,62.12,20840,0
+EZM.US,D,20240925,000000,61.96,61.97,60.98,61.2,9315,0
+EZM.US,D,20240926,000000,61.9,62.2105,61.68,61.99,27108,0
+EZM.US,D,20240927,000000,62.37,62.6781,62.109,62.25,12146,0
+EZM.US,D,20240930,000000,61.98,62.3776,61.66,62.34,9054,0
+EZM.US,D,20241001,000000,61.74,61.86,61.1119,61.69,18044,0
+EZM.US,D,20241002,000000,61.46,61.7,61.332951,61.54,13774,0
+EZM.US,D,20241003,000000,61.087,61.3289,60.72,61.21,23600,0
+EZM.US,D,20241004,000000,62.12,62.1282,61.6359,61.97,6792,0
+EZM.US,D,20241007,000000,61.77,61.77,61.25,61.62,18078,0
+EZM.US,D,20241008,000000,61.57,61.682,61.27,61.43,19194,0
+EZM.US,D,20241009,000000,61.3376,62.12,61.3376,61.8313,29224,0
+EZM.US,D,20241010,000000,61.44,61.6254,61.3089,61.5587,7024,0
+EZM.US,D,20241011,000000,62.07,62.643,62.07,62.56,12928,0
+EZM.US,D,20241014,000000,62.57,63.07,62.3989,62.9611,9442,0
+EZM.US,D,20241015,000000,62.855,63.5649,62.81,62.81,23305,0
+EZM.US,D,20241016,000000,63.16,63.7619,63.16,63.6472,18958,0
+EZM.US,D,20241017,000000,63.565,63.75,63.455,63.676,11338,0
+EZM.US,D,20241018,000000,63.81,63.81,63.51,63.66,12063,0
+EZM.US,D,20241021,000000,63.56,63.58,62.64,62.72,13635,0
+EZM.US,D,20241022,000000,62.1753,62.3714,62.0219,62.26,7411,0
+EZM.US,D,20241023,000000,62.15,62.341731,61.5682,62.0631,11670,0
+EZM.US,D,20241024,000000,62.23,62.33,61.9311,62.33,8242,0
+EZM.US,D,20241025,000000,62.4397,62.4909,61.83,61.88,8742,0
+EZM.US,D,20241028,000000,62.19,62.75,62.19,62.63,13762,0
+EZM.US,D,20241029,000000,62.17,62.5299,61.92,62.46,41191,0
+EZM.US,D,20241030,000000,62.56,63.12,62.43,62.455,119834,0
+EZM.US,D,20241031,000000,62.51,62.51,61.5,61.5,17034,0
+EZM.US,D,20241101,000000,61.94,62.1012,61.58,61.69,19617,0
+EZM.US,D,20241104,000000,61.8915,62.31,61.69,61.7,8701,0
+EZM.US,D,20241105,000000,61.77,62.6553,61.77,62.6553,8637,0
+EZM.US,D,20241106,000000,65.1,66.07,65,66.07,48664,0
+EZM.US,D,20241107,000000,66.04,66.3185,65.56,65.7134,15990,0
+EZM.US,D,20241108,000000,65.72,66.07,65.6573,66.01,20199,0
+EZM.US,D,20241111,000000,66.6899,67,66.42,66.65,52443,0
+EZM.US,D,20241112,000000,66.63,66.79,65.79,66.0319,54631,0
+EZM.US,D,20241113,000000,66.34,66.41,65.63,65.68,66241,0
+EZM.US,D,20241114,000000,65.7699,65.8899,64.99,65.1336,12258,0
+EZM.US,D,20241115,000000,65.07,65.2843,64.4,64.58,18388,0
+EZM.US,D,20241118,000000,64.9193,64.9715,64.5501,64.7985,9306,0
+EZM.US,D,20241119,000000,64.18,64.71,63.9801,64.5925,11166,0
+EZM.US,D,20241120,000000,64.474,64.8118,64.455,64.8118,10606,0
+EZM.US,D,20241121,000000,65.54,66.1324,65.2,65.9235,15371,0
+EZM.US,D,20241122,000000,66.565,67.07,66.05,67.0287,22001,0
+EZM.US,D,20241125,000000,68.0126,68.7299,67.66,68.1864,18565,0
+EZM.US,D,20241126,000000,67.6255,68.06,67.415,67.55,15048,0
+EZM.US,D,20241127,000000,67.98,67.98,67.37,67.4,14496,0
+EZM.US,D,20241129,000000,67.98,67.98,67.5835,67.6388,6691,0
+EZM.US,D,20241202,000000,67.3514,67.67,67.22,67.44,18015,0
+EZM.US,D,20241203,000000,67.2358,67.47,66.945,67.03,28498,0
+EZM.US,D,20241204,000000,67.1983,67.3599,66.715,67.25,19595,0
+EZM.US,D,20241205,000000,67.1401,67.26,66.6528,66.6528,16947,0
+EZM.US,D,20241206,000000,67.0273,67.0273,66.298069,66.46,13070,0
+EZM.US,D,20241209,000000,66.812776,66.99,65.89,66.1878,15750,0
+EZM.US,D,20241210,000000,66.33,66.33,64.01,65.71,13863,0
+EZM.US,D,20241211,000000,66.2,66.3755,65.98,66.1939,12077,0
+EZM.US,D,20241212,000000,66.0965,66.21,65.85,65.87,62946,0
+EZM.US,D,20241213,000000,65.72,65.72,65.235,65.5149,13780,0
+EZM.US,D,20241216,000000,65.391,65.8043,65.2,65.21,32104,0
+EZM.US,D,20241217,000000,64.9709,65.01,64.46,64.64,12703,0
+EZM.US,D,20241218,000000,64.7,64.7944,62.3687,62.3687,12489,0
+EZM.US,D,20241219,000000,63.0895,63.0895,62.03,62.03,17505,0
+EZM.US,D,20241220,000000,61.87,63.2153,61.87,62.81,17220,0
+EZM.US,D,20241223,000000,62.4402,62.8296,62.23,62.785,666900,0
+EZM.US,D,20241224,000000,62.6584,63.28,62.6584,63.28,28161,0
+EZM.US,D,20241226,000000,62.7075,63.24,62.705,63.21,22302,0
+EZM.US,D,20241227,000000,62.855,62.96,62.31,62.74,11869,0
+EZM.US,D,20241230,000000,62.2443,62.49,61.775,62.17,31327,0
+EZM.US,D,20241231,000000,62.58,62.65,62.2001,62.51,28304,0
+EZM.US,D,20250102,000000,63.07,63.07,62.1242,62.15,41529,0
+EZM.US,D,20250103,000000,62.4545,62.9281,62.39,62.84,11189,0
+EZM.US,D,20250106,000000,63.2901,63.6745,62.8314,62.87,13198,0
+EZM.US,D,20250107,000000,62.8,63.14,62.32,62.6742,43739,0
+EZM.US,D,20250108,000000,62,62.63,61.995,62.5858,12538,0
+EZM.US,D,20250110,000000,62.2,62.2,61.6309,61.7,26025,0
+EZM.US,D,20250113,000000,61.9199,62.34,61.67,62.13,82838,0
+EZM.US,D,20250114,000000,63,63.3092,62.5425,63.2478,31570,0
+EZM.US,D,20250115,000000,64.3499,64.51,63.761007,64.0121,16582,0
+EZM.US,D,20250116,000000,64,64.2912,63.7754,64.2912,13440,0
+EZM.US,D,20250117,000000,64.7679,64.7899,64.3928,64.49,18788,0
+EZM.US,D,20250121,000000,65.04,65.2387,64.9,65.2246,22745,0
+EZM.US,D,20250122,000000,65.11997,65.26,64.8186,64.8516,21430,0
+EZM.US,D,20250123,000000,64.725,65.1426,64.645,64.98,16900,0
+EZM.US,D,20250124,000000,64.9033,65.094,64.7379,64.83,15213,0
+EZM.US,D,20250127,000000,64.91,65.135,64.5,64.91,18729,0
+EZM.US,D,20250128,000000,64.8879,65.1041,64.585,64.76,10284,0
+EZM.US,D,20250129,000000,65.175,65.175,64.51,64.7815,18268,0
+EZM.US,D,20250130,000000,65.385,65.6533,64.83,65.29,28432,0
+EZM.US,D,20250131,000000,65.212,65.5097,64.4501,64.69,17224,0
+EZM.US,D,20250203,000000,62.9833,64.1189,62.96,63.65,25166,0
+EZM.US,D,20250204,000000,64.0975,64.34,64.0001,64.19,23599,0
+EZM.US,D,20250205,000000,64.2701,64.69,64.27,64.6,18773,0
+EZM.US,D,20250206,000000,64.8574,64.88,64.23,64.47,16632,0
+EZM.US,D,20250207,000000,64.48,64.62,63.89,63.94,14398,0
+EZM.US,D,20250210,000000,63.94,64.31,63.84,64.02,38122,0
+EZM.US,D,20250211,000000,63.8589,64.1319,63.7608,63.9806,17846,0
+EZM.US,D,20250212,000000,63.07,63.59,63.07,63.37,600218,0
+EZM.US,D,20250213,000000,63.81,64.177,63.6322,64.14,45775,0
+EZM.US,D,20250214,000000,64.479175,64.535,64.08,64.24,14365,0
+EZM.US,D,20250218,000000,64.12,64.72,64.12,64.58,14732,0
+EZM.US,D,20250219,000000,64.2672,64.52,64.18,64.51,20218,0
+EZM.US,D,20250220,000000,63.838,64.071,63.57,64.0071,23426,0
+EZM.US,D,20250221,000000,64.19,64.37,62.51,62.7,47999,0
+EZM.US,D,20250224,000000,62.84,63.0695,62.4201,62.7216,16901,0
+EZM.US,D,20250225,000000,63.1199,63.1199,62.37,62.7034,16630,0
+EZM.US,D,20250226,000000,63.11,63.3235,62.4301,62.68,64970,0
+EZM.US,D,20250227,000000,62.725,62.76,62.01,62.01,7996,0
+EZM.US,D,20250228,000000,61.9077,62.59,61.8,62.51,99606,0
+EZM.US,D,20250303,000000,62.56,62.88,60.935,61.17,50892,0
+EZM.US,D,20250304,000000,60.23,60.948,59.6301,60.14,31139,0
+EZM.US,D,20250305,000000,60.62,60.98,59.82,60.85,11619,0
+EZM.US,D,20250306,000000,60.1,61,56,60.21,62828,0
+EZM.US,D,20250307,000000,59.98,61,59.7004,60.79,69889,0
+EZM.US,D,20250310,000000,60.47,60.6727,59.355,59.64,24323,0
+EZM.US,D,20250311,000000,59.6726,59.81,58.75,59.28,25597,0
+EZM.US,D,20250312,000000,59.5134,59.72,58.7,58.8673,84559,0
+EZM.US,D,20250313,000000,58.6036,58.93,57.8595,58.11,80294,0
+EZM.US,D,20250314,000000,58.57,59.39,58.57,59.39,35436,0
+EZM.US,D,20250317,000000,59.73,60.315,59.33,60.09,24093,0
+EZM.US,D,20250318,000000,59.96,60.01,59.52,59.7936,16570,0
+EZM.US,D,20250319,000000,59.754,60.7613,59.754,60.45,22733,0
+EZM.US,D,20250320,000000,60.5,60.67,60.0301,60.21,9961,0
+EZM.US,D,20250321,000000,59.53,59.8899,59.3963,59.61,16458,0
+EZM.US,D,20250324,000000,60.37,61.1832,60.37,61.17,23571,0
+EZM.US,D,20250325,000000,61.1545,61.24,60.85,61.04,26911,0
+EZM.US,D,20250326,000000,60.975,61.06,60.32,60.59,99015,0
+EZM.US,D,20250327,000000,60.15,60.77,60.09,60.22,21090,0
+EZM.US,D,20250328,000000,59.705,60.2,58.992,59.31,23979,0
+EZM.US,D,20250331,000000,58.72,59.79,58.36,59.6,11524,0
+EZM.US,D,20250401,000000,59.11,59.9877,58.9147,59.71,19182,0
+EZM.US,D,20250402,000000,59.4498,60.7326,59.07,60.6,19682,0
+EZM.US,D,20250403,000000,58.33,58.33,56.5301,56.66,25099,0
+EZM.US,D,20250404,000000,54.53,54.87,53.37,54.01,67299,0
+EZM.US,D,20250407,000000,52,55.81,51.1,53.11,64285,0
+EZM.US,D,20250408,000000,54.1533,54.87,51.16,51.81,99890,0
+EZM.US,D,20250409,000000,51.25,56.83,51.12,56.8,92391,0
+EZM.US,D,20250410,000000,54.62,55.1,52.84855,54.02,25700,0
+EZM.US,D,20250411,000000,53.6779,56,53.04,54.7,61672,0
+EZM.US,D,20250414,000000,55.49,55.61,54.65,55.32,63069,0
+EZM.US,D,20250415,000000,55.41,55.89,55.03,55.21,93975,0
+EZM.US,D,20250416,000000,54.91,55.375,54.05,54.58,23315,0
+EZM.US,D,20250417,000000,55.2151,55.515,54.88,55.18,35124,0
+EZM.US,D,20250421,000000,54.555,54.75,53.5001,53.98,39169,0
+EZM.US,D,20250422,000000,54.6351,55.5249,54.5301,55.37,26276,0
+EZM.US,D,20250423,000000,57.612395,57.612395,55.816,55.94,25880,0
+EZM.US,D,20250424,000000,56.37,57.1999,56.19,57.08,23104,0
+EZM.US,D,20250425,000000,57.2699,57.2699,56.5501,57.05,24964,0
+EZM.US,D,20250428,000000,57.4307,57.5012,56.735,57.26,16230,0
+EZM.US,D,20250429,000000,57.3002,57.7028,56.735,57.48,24574,0
+EZM.US,D,20250430,000000,56.28,57.31,56.28,57.23,16001,0
+EZM.US,D,20250501,000000,57.38,57.8939,57.26,57.5,26669,0
+EZM.US,D,20250502,000000,58.22,58.7694,58.05,58.68,21384,0
+EZM.US,D,20250505,000000,58.2877,58.84,58.2876,58.4057,69058,0
+EZM.US,D,20250506,000000,57.8795,58.54,57.8795,58.04,21165,0
+EZM.US,D,20250507,000000,58.34,58.58,58.05,58.28,18323,0
+EZM.US,D,20250508,000000,58.77,59.485,58.58,59.04,15562,0
+EZM.US,D,20250509,000000,59.32,59.38,58.76,59.14,20144,0
+EZM.US,D,20250512,000000,61.59,61.59,60.772,61.17,15311,0
+EZM.US,D,20250513,000000,61.39,61.78,61.39,61.52,8280,0
+EZM.US,D,20250514,000000,61.435,61.5,61.0801,61.09,11599,0
+EZM.US,D,20250515,000000,60.6819,61.3217,60.6819,61.19,8009,0
+EZM.US,D,20250516,000000,61.415,61.79,61.345,61.78,9000,0
+EZM.US,D,20250519,000000,61.145,61.62,61.04,61.62,11177,0
+EZM.US,D,20250520,000000,61.41,61.6999,61.3016,61.49,17153,0
+EZM.US,D,20250521,000000,60.795,60.85,59.79,59.86,27821,0
+EZM.US,D,20250522,000000,59.525,59.9899,59.41,59.78,12461,0
+EZM.US,D,20250523,000000,59.13,59.6801,59.12,59.6,42195,0
+EZM.US,D,20250527,000000,60.019,60.86,59.97,60.86,21984,0
+EZM.US,D,20250528,000000,60.77,60.84,60.09,60.15,27284,0
+EZM.US,D,20250529,000000,60.4617,60.4617,60.0144,60.3,23354,0
+EZM.US,D,20250530,000000,59.936,60.275048,59.936,60.01,8501,0
+EZM.US,D,20250602,000000,59.646,60.04,59.57,59.89,14922,0
+EZM.US,D,20250603,000000,59.7909,60.72,59.7909,60.64,37604,0
+EZM.US,D,20250604,000000,60.74,60.74,60.31,60.31,14581,0
+EZM.US,D,20250605,000000,60.05,60.51,60.04,60.1811,11438,0
+EZM.US,D,20250606,000000,60.81,60.91,60.6182,60.89,8923,0
+EZM.US,D,20250609,000000,60.82,61.36,60.82,61.01,11536,0
+EZM.US,D,20250610,000000,61.2508,61.6024,61.0401,61.39,21381,0
+EZM.US,D,20250611,000000,61.6,61.6,61.0301,61.11,18007,0
+EZM.US,D,20250612,000000,60.6601,61.2218,60.64,61.09,10940,0
+EZM.US,D,20250613,000000,60.72,60.9831,59.795,60.26,17806,0
+EZM.US,D,20250616,000000,60.79,61.1,60.73,60.9,8666,0
+EZM.US,D,20250617,000000,60.67,60.7,60.22,60.31,36420,0
+EZM.US,D,20250618,000000,60.568631,60.9,60.28,60.45,14523,0
+EZM.US,D,20250620,000000,60.82,60.85,60.345,60.52,16709,0
+EZM.US,D,20250623,000000,60.86,61.12,60.31,61.02,37982,0
+EZM.US,D,20250624,000000,61.34,61.7382,61.34,61.59,15723,0
+EZM.US,D,20250625,000000,61.027,61.42,60.465,60.83,18900,0
+EZM.US,D,20250626,000000,61.028,61.62,61.02,61.62,27329,0
+EZM.US,D,20250627,000000,61.7,62.08,61.3449,61.79,24441,0
+EZM.US,D,20250630,000000,61.65,61.93,61.47,61.77,17579,0
+EZM.US,D,20250701,000000,61.58,63.32,61.58,62.8,19343,0
+EZM.US,D,20250702,000000,62.8799,63.413,62.795,63.413,23750,0
+EZM.US,D,20250703,000000,63.78,63.9017,63.49,63.64,10945,0
+EZM.US,D,20250707,000000,63.42,63.67,62.6391,62.94,16984,0
+EZM.US,D,20250708,000000,63.275,63.6519,63.12,63.41,17264,0
+EZM.US,D,20250709,000000,63.795,63.795,63.2476,63.65,8845,0
+EZM.US,D,20250710,000000,63.77,64.41,63.7,64.06,28636,0
+EZM.US,D,20250711,000000,63.562,63.69,63.36,63.39,13608,0
+EZM.US,D,20250714,000000,63.355,63.78,63.24,63.52,48187,0
+EZM.US,D,20250715,000000,63.38,63.39,62.292,62.39,26825,0
+EZM.US,D,20250716,000000,62.6029,62.66,62.23,62.54,24018,0
+EZM.US,D,20250717,000000,63.1193,63.33,62.56,63.28,13366,0
+EZM.US,D,20250718,000000,63.2885,63.43,62.8101,63.13,21701,0
+EZM.US,D,20250721,000000,63.186,63.3114,62.705,62.7804,18028,0
+EZM.US,D,20250722,000000,63.3914,63.7817,63.02,63.7572,24946,0
+EZM.US,D,20250723,000000,64.1799,64.29,64.01,64.2838,11153,0
+EZM.US,D,20250724,000000,64.057,64.1319,63.57,63.57,10703,0
+EZM.US,D,20250725,000000,63.4437,63.97,63.38,63.9338,9144,0
+EZM.US,D,20250728,000000,63.76,64.18,63.71,63.8312,23157,0
+EZM.US,D,20250729,000000,63.9643,63.9643,63.5,63.6506,9051,0
+EZM.US,D,20250730,000000,63.59,63.79,62.8201,63.12,8246,0
+EZM.US,D,20250731,000000,63.0494,63.29,62.55,62.6445,13851,0
+EZM.US,D,20250801,000000,61.4,62,61.4,61.83,9672,0
+EZM.US,D,20250804,000000,62.2,62.5699,61.8901,62.49,35390,0
+EZM.US,D,20250805,000000,62.74,62.8599,62.05,62.63,13817,0
+EZM.US,D,20250806,000000,62.657,62.74,62.405,62.51,15651,0
+EZM.US,D,20250807,000000,62.7122,63.09,62.154,62.38,5773,0
+EZM.US,D,20250808,000000,62.5433,62.87,62.4804,62.52,19546,0
+EZM.US,D,20250811,000000,62.72,62.96,62.32,62.3661,22462,0
+EZM.US,D,20250812,000000,62.8108,64.05,62.76,64.05,13328,0
+EZM.US,D,20250813,000000,64.15,65.38,64.14,65.3606,11166,0
+EZM.US,D,20250814,000000,64.66,64.68,64.1043,64.6767,14394,0
+EZM.US,D,20250815,000000,64.73,64.76,64.2201,64.3414,11620,0
+EZM.US,D,20250818,000000,64.4535,64.49,64.23,64.49,23529,0
+EZM.US,D,20250819,000000,64.6585,65.065982,64.41,64.57,11964,0
+EZM.US,D,20250820,000000,64.575,64.595,64.13,64.4336,14511,0
+EZM.US,D,20250821,000000,64.389795,64.44,64.08,64.2201,13787,0
+EZM.US,D,20250822,000000,64.735,66.43,64.62,66.39,16714,0
+EZM.US,D,20250825,000000,66.1101,66.24,65.87,65.87,22946,0
+EZM.US,D,20250826,000000,65.98,66.15,65.8912,66.0415,14758,0
+EZM.US,D,20250827,000000,66.06,66.6,65.89,66.39,5275,0
+EZM.US,D,20250828,000000,65.9572,66.67,65.955,66.26,7463,0
+EZM.US,D,20250829,000000,66.417279,66.417279,65.98,66.2,9246,0
+EZM.US,D,20250902,000000,65.57,65.88,65.32,65.78,6322,0
+EZM.US,D,20250903,000000,65.9838,66.0464,65.39,65.67,15125,0
+EZM.US,D,20250904,000000,65.968,66.6589,65.85,66.56,21051,0
+EZM.US,D,20250905,000000,67.12,67.46,66.38,66.74,12687,0
+EZM.US,D,20250908,000000,66.2982,66.96,66.2982,66.75,12291,0
+EZM.US,D,20250909,000000,66.53,66.73,66.015,66.11,12996,0
+EZM.US,D,20250910,000000,66.3385,66.3385,65.8201,66.23,27281,0
+EZM.US,D,20250911,000000,66.714,67.07,66.48,67.07,91440,0
+EZM.US,D,20250912,000000,66.905,66.94,66.29,66.29,794984,0
+EZM.US,D,20250915,000000,66.52,66.66,66.035,66.09,107786,0
+EZM.US,D,20250916,000000,65.97,66.23,65.645,66.08,32395,0
+EZM.US,D,20250917,000000,66.5608,67.07,65.98,66.02,17668,0
+EZM.US,D,20250918,000000,66.3154,66.9425,66.3154,66.81,41038,0
+EZM.US,D,20250919,000000,66.67,67.01,66.165,66.1983,8373,0
+EZM.US,D,20250922,000000,66.12,66.345,66.01,66.2982,8259,0
+EZM.US,D,20250923,000000,66.63,67.0088,66.1194,66.15,37325,0
+EZM.US,D,20250924,000000,66.5179,66.52,65.91,65.91,177370,0
+EZM.US,D,20250925,000000,65.1694,65.35,65.01,65.32,29691,0
+EZM.US,D,20250926,000000,65.82,66.11,65.58,66.1,30531,0
+EZM.US,D,20250929,000000,65.985,66.38,65.5301,65.87,29627,0
+EZM.US,D,20250930,000000,65.875,65.9299,65.3252,65.91,32072,0
+EZM.US,D,20251001,000000,65.48,66.2344,65.48,66.07,16462,0
+EZM.US,D,20251002,000000,66.1678,66.2,65.6001,66,13380,0
+EZM.US,D,20251003,000000,66.41,66.7145,66.351,66.46,15982,0
+EZM.US,D,20251006,000000,66.47,66.73,66.21,66.31,33051,0
+EZM.US,D,20251007,000000,66.1214,66.37,65.4431,65.53,26849,0
+EZM.US,D,20251008,000000,65.8991,66.08,65.71,65.94,47044,0
+EZM.US,D,20251009,000000,65.46,65.91,65.05,65.1672,39964,0
+EZM.US,D,20251010,000000,65.3119,65.3119,63.24,63.24,789505,0
+EZM.US,D,20251013,000000,63.975,64.49,63.8527,64.28,24950,0
+EZM.US,D,20251014,000000,64.0002,65.53,63.6,65.29,58803,0
+EZM.US,D,20251015,000000,65.583,65.88,65.015,65.38,26143,0
+EZM.US,D,20251016,000000,64.8145,65.36,64.121,64.48,18304,0
+EZM.US,D,20251017,000000,64.48,64.72,64.26,64.72,11916,0
+EZM.US,D,20251020,000000,65.321,65.4299,65.014,65.38,20908,0
+EZM.US,D,20251021,000000,65.265,65.8707,65.265,65.7271,12751,0
+EZM.US,D,20251022,000000,65.78,65.78,65.03,65.266,14228,0
+EZM.US,D,20251023,000000,65.4686,66.03,65.4,65.9,17560,0
+EZM.US,D,20251024,000000,66.375,66.5,65.91,65.91,10760,0
+EZM.US,D,20251027,000000,66.285,66.5483,65.9618,66.26,11990,0
+EZM.US,D,20251028,000000,65.9091,66.15,65.58,65.58,22707,0
+EZM.US,D,20251029,000000,65.425,65.8432,64.8099,65.06,13355,0
+EZM.US,D,20251030,000000,64.765,65.37,64.56,64.68,27294,0
+EZM.US,D,20251031,000000,64.3918,64.97,64.27,64.87,24847,0
+EZM.US,D,20251103,000000,64.3695,64.85,64.3695,64.85,10972,0
+EZM.US,D,20251104,000000,64.39,64.548,64.05,64.25,13562,0
+EZM.US,D,20251105,000000,64.5095,65.2399,64.46,64.9746,16365,0
+EZM.US,D,20251106,000000,65.2,65.2479,64.2704,64.44,15731,0
+EZM.US,D,20251107,000000,64.5671,65.18,64.03,65.1,19348,0
+EZM.US,D,20251110,000000,65.34,65.705,65.0475,65.56,17918,0
+EZM.US,D,20251111,000000,65.52,65.93,65.44,65.7418,10753,0
+EZM.US,D,20251112,000000,66.04,66.2387,65.76,65.9142,13041,0
+EZM.US,D,20251113,000000,65.6901,66,64.9032,64.96,9822,0
+EZM.US,D,20251114,000000,64.545,65.1082,64.47,64.7,19545,0
+EZM.US,D,20251117,000000,64.665,64.7199,63.3955,63.62,12250,0
+EZM.US,D,20251118,000000,63.39,64.1,63.22,63.94,17537,0
+EZM.US,D,20251119,000000,63.9993,63.9993,63.49,63.825,14856,0
+EZM.US,D,20251120,000000,64.595,64.755,63.006,63.1,31212,0
+EZM.US,D,20251121,000000,63.535802,64.9439,63.32,64.64,23547,0
+EZM.US,D,20251124,000000,64.845,65.3,64.845,65.24,38260,0
+EZM.US,D,20251125,000000,65.85,66.61,65.31,66.55,13557,0
+EZM.US,D,20251126,000000,66.925,67.2758,66.59,66.98,12949,0
+EZM.US,D,20251128,000000,66.9092,67.14,66.9092,67.05,5693,0
+EZM.US,D,20251201,000000,66.517,67.32,66.37,66.98,41174,0
+EZM.US,D,20251202,000000,66.8018,67.19,66.6419,66.66,12887,0
+EZM.US,D,20251203,000000,66.71,67.3283,66.63,67.19,11143,0
+EZM.US,D,20251204,000000,67.24,67.52,67.01,67.22,13506,0
+EZM.US,D,20251205,000000,67.69,67.69,67.3637,67.46,49660,0
+EZM.US,D,20251208,000000,67.43,67.52,66.88,66.94,20668,0
+EZM.US,D,20251209,000000,67.115,67.34,66.895,66.93,7627,0
+EZM.US,D,20251210,000000,67.14,68.28,66.9,68.2,19009,0
+EZM.US,D,20251211,000000,68.1846,68.84,68.1,68.84,31291,0
+EZM.US,D,20251212,000000,68.87,69.0345,68.1627,68.22,22384,0
+EZM.US,D,20251215,000000,68.5209,68.64,67.925,68.17,45494,0
+EZM.US,D,20251216,000000,67.95,67.99,67.38,67.6652,11593,0
+EZM.US,D,20251217,000000,67.69,68.0883,67.44,67.49,17722,0
+EZM.US,D,20251218,000000,67.9603,68.37,67.6,67.6,70170,0
+EZM.US,D,20251219,000000,67.79,68.0755,67.55326,67.8353,16200,0
+EZM.US,D,20251222,000000,68.2005,68.5719,68.07,68.39,11812,0
+EZM.US,D,20251223,000000,68.115,68.1984,68.015,68.0503,21271,0
+EZM.US,D,20251224,000000,68.1211,68.3716,67.91,68.3,9523,0
+EZM.US,D,20251226,000000,67.905,67.97,67.72,67.84,38740,0
+EZM.US,D,20251229,000000,67.78,67.91,67.55,67.57,38484,0
+EZM.US,D,20251230,000000,67.5542,67.73,67.36,67.36,14886,0
+EZM.US,D,20251231,000000,67.3,67.4,66.64,66.8,28385,0
+EZM.US,D,20260102,000000,66.7,67.63,66.6,67.35,28945,0
+EZM.US,D,20260105,000000,68.17,68.63,67.54,68.23,24585,0
+EZM.US,D,20260106,000000,68.21,69.07,68.1751,68.94,27412,0
+EZM.US,D,20260107,000000,68.64,69.07,68.24,68.28,10539,0
+EZM.US,D,20260108,000000,68.5074,69.465,68.5074,69.21,29041,0
+EZM.US,D,20260109,000000,69.49269,69.7605,69.225,69.57,18381,0
+EZM.US,D,20260112,000000,69.305,69.5985,69.2,69.52,22890,0
+EZM.US,D,20260113,000000,69.6072,69.8375,69.245,69.3777,15851,0
+EZM.US,D,20260114,000000,69.4664,70.04,69.37,69.57,16813,0
+EZM.US,D,20260115,000000,69.82,70.395,69.82,70.18,14105,0
+EZM.US,D,20260116,000000,69.955,70.18,69.86,70.03,40440,0
+EZM.US,D,20260120,000000,69.44,69.5499,68.11,68.87,41986,0
+EZM.US,D,20260121,000000,69.42,70.5916,69.42,70.48,35023,0
+EZM.US,D,20260122,000000,71.07,71.08,70.37,70.38,39190,0
+EZM.US,D,20260123,000000,70.259,70.36,69.55,69.72,184712,0
+EZM.US,D,20260126,000000,69.99,70.03,69.5112,69.82,27308,0
+EZM.US,D,20260127,000000,69.68,69.79,69.305,69.5001,13592,0
+EZM.US,D,20260128,000000,69.52,69.68,69.04,69.26,68786,0
+EZM.US,D,20260129,000000,69.58,69.865,68.87,69.39,40882,0
+EZM.US,D,20260130,000000,69.13,69.24,68.54,69.09,13954,0
+EZM.US,D,20260202,000000,69.185,69.6304,68.72,69.58,34899,0
+EZM.US,D,20260203,000000,69.62,70.1999,68.93,69.5,21576,0
+EZM.US,D,20260204,000000,70.22,70.89,69.92,70.68,47367,0
+EZM.US,D,20260205,000000,70.4205,70.61,69.805,69.85,35875,0
+EZM.US,D,20260206,000000,71.1999,71.76,70.6,71.76,14110,0
+EZM.US,D,20260209,000000,71.548,71.81967,71.47,71.69,17039,0
+EZM.US,D,20260210,000000,71.84,72.21,71.73,71.83,36052,0
+EZM.US,D,20260211,000000,72.19,72.2,71.465,71.6,31616,0
+EZM.US,D,20260212,000000,72.26,72.45,70.195,70.42,47200,0
+EZM.US,D,20260213,000000,70.695,71.5,70.64,71.12,13199,0
+EZM.US,D,20260217,000000,71.2,71.36,70.605,71.21,21226,0
+EZM.US,D,20260218,000000,71.12,71.8,71.12,71.66,17225,0
diff --git a/daily/us/nyse etfs/1/ezu.us.txt b/daily/us/nyse etfs/1/ezu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea0ab696219dfc4ba357fff873406b718ad9d9b4
--- /dev/null
+++ b/daily/us/nyse etfs/1/ezu.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EZU.US,D,20050225,000000,27.2287,27.4858,27.089,27.4858,180481.35556209,0
+EZU.US,D,20050228,000000,27.2815,27.4155,26.9052,27.3021,136513.38444939,0
+EZU.US,D,20050301,000000,27.3314,27.4419,27.2503,27.4155,117243.83111536,0
+EZU.US,D,20050302,000000,27.0753,27.2503,26.9726,27.0665,67578.979261706,0
+EZU.US,D,20050303,000000,27.2591,27.2727,27.0293,27.1994,78979.901484341,0
+EZU.US,D,20050304,000000,27.523,27.7214,27.4155,27.6941,204365.49482221,0
+EZU.US,D,20050307,000000,27.6286,27.6941,27.523,27.6491,321337.21778941,0
+EZU.US,D,20050308,000000,27.7459,27.8534,27.6706,27.783,217661.96741529,0
+EZU.US,D,20050309,000000,27.7009,27.7596,27.5983,27.5983,84135.634817861,0
+EZU.US,D,20050310,000000,27.7009,27.7214,27.4643,27.5983,128642.70741206,0
+EZU.US,D,20050311,000000,27.6706,27.7459,27.5455,27.5611,461379.82446115,0
+EZU.US,D,20050314,000000,27.523,27.6286,27.3842,27.6286,95532.465188644,0
+EZU.US,D,20050315,000000,27.6286,27.6364,27.3558,27.3764,112632.31407815,0
+EZU.US,D,20050316,000000,27.435,27.523,27.2727,27.348,154969.68222783,0
+EZU.US,D,20050317,000000,27.1779,27.3245,27.1564,27.3021,216034.43334115,0
+EZU.US,D,20050318,000000,27.2503,27.2591,27.0665,27.1779,104490.55185563,0
+EZU.US,D,20050321,000000,27.1329,27.1329,26.8846,27.0088,133259.33926408,0
+EZU.US,D,20050322,000000,26.8846,27.0958,26.4623,26.5445,228244.51926752,0
+EZU.US,D,20050323,000000,26.4927,26.6207,26.4555,26.566,394345.06149576,0
+EZU.US,D,20050324,000000,26.566,26.8006,26.566,26.6393,115616.29704122,0
+EZU.US,D,20050328,000000,26.5963,26.6393,26.5142,26.6207,70291.877039582,0
+EZU.US,D,20050329,000000,26.4428,26.6451,26.3069,26.3069,389191.37408816,0
+EZU.US,D,20050330,000000,26.6393,26.7497,26.5366,26.7106,61876.983705944,0
+EZU.US,D,20050331,000000,26.8377,26.8377,26.5288,26.6393,33108.196297495,0
+EZU.US,D,20050401,000000,26.7497,26.7497,26.345,26.4047,125115.53111564,0
+EZU.US,D,20050404,000000,26.3812,26.4927,26.2492,26.4927,53198.165927852,0
+EZU.US,D,20050405,000000,26.4047,26.6207,26.4047,26.6207,117520.03111537,0
+EZU.US,D,20050406,000000,26.6393,26.7732,26.566,26.6539,210063.39852612,0
+EZU.US,D,20050407,000000,26.8231,26.9335,26.7732,26.8602,78437.731113951,0
+EZU.US,D,20050408,000000,26.8377,26.9433,26.7497,26.8377,138685.13481984,0
+EZU.US,D,20050411,000000,27.0088,27.0753,26.8846,27.043,102586.81778149,0
+EZU.US,D,20050412,000000,26.781,27.1193,26.6451,27.0958,75452.725187917,0
+EZU.US,D,20050413,000000,26.781,26.8602,26.6764,26.697,268417.2977875,0
+EZU.US,D,20050414,000000,26.6539,26.6696,26.433,26.5288,502092.72742559,0
+EZU.US,D,20050415,000000,26.433,26.4702,25.9745,26.0586,317267.8711226,0
+EZU.US,D,20050418,000000,25.9745,26.087,25.9022,26.0508,270315.91704682,0
+EZU.US,D,20050419,000000,25.9824,26.1984,25.9824,26.1984,140586.82296805,0
+EZU.US,D,20050420,000000,26.087,26.1603,25.7947,25.7947,115887.38222642,0
+EZU.US,D,20050421,000000,26.1603,26.4105,26.0938,26.4047,123484.92815262,0
+EZU.US,D,20050422,000000,26.4047,26.4047,25.9384,26.0136,179394.96889538,0
+EZU.US,D,20050425,000000,26.3069,26.3372,26.1759,26.3372,62965.416298576,0
+EZU.US,D,20050426,000000,26.1759,26.1759,26.0215,26.0215,159311.1370428,0
+EZU.US,D,20050427,000000,25.7947,25.9178,25.6656,25.8279,141941.22593106,0
+EZU.US,D,20050428,000000,25.5933,25.7194,25.3655,25.388,78161.531113941,0
+EZU.US,D,20050429,000000,25.7028,25.7947,25.4975,25.7194,73277.905928579,0
+EZU.US,D,20050502,000000,25.7947,25.8572,25.6089,25.8572,36095.248149455,0
+EZU.US,D,20050503,000000,25.8572,25.9687,25.8162,25.9022,52380.818520415,0
+EZU.US,D,20050504,000000,25.9609,26.2492,25.9609,26.1466,320520.89334494,0
+EZU.US,D,20050505,000000,26.2805,26.3538,26.087,26.2209,123484.92815262,0
+EZU.US,D,20050506,000000,26.2717,26.2717,26.0713,26.1231,103675.25037412,0
+EZU.US,D,20050509,000000,26.0508,26.2336,26.0273,26.2336,143572.85185705,0
+EZU.US,D,20050510,000000,26.0655,26.0655,25.7947,25.866,96615.782966461,0
+EZU.US,D,20050511,000000,25.91,26.0713,25.8279,25.999,297184.03927002,0
+EZU.US,D,20050512,000000,25.8797,25.9178,25.5933,25.6656,54824.677039022,0
+EZU.US,D,20050513,000000,25.6168,25.7497,25.3655,25.5865,186178.23630304,0
+EZU.US,D,20050516,000000,25.5542,25.8279,25.5542,25.8162,45323.397038678,0
+EZU.US,D,20050517,000000,25.6568,25.8504,25.5425,25.8504,83050.271114118,0
+EZU.US,D,20050518,000000,25.8797,26.2336,25.7947,26.1525,153070.04000554,0
+EZU.US,D,20050519,000000,26.0713,26.1828,26.042,26.1828,321882.45704869,0
+EZU.US,D,20050520,000000,25.9824,26.1466,25.91,26.1466,320520.89334494,0
+EZU.US,D,20050523,000000,26.1104,26.3812,26.087,26.2551,82234.969632607,0
+EZU.US,D,20050524,000000,26.1231,26.2551,26.0938,26.2336,96888.914077582,0
+EZU.US,D,20050525,000000,26.1984,26.2805,26.1398,26.1984,103947.35852228,0
+EZU.US,D,20050526,000000,26.1759,26.3069,26.1466,26.2864,62691.262224492,0
+EZU.US,D,20050527,000000,26.2492,26.4047,26.2414,26.3538,26052.820741684,0
+EZU.US,D,20050531,000000,26.0352,26.0352,25.8279,25.8279,141671.16370883,0
+EZU.US,D,20050601,000000,25.8005,26.087,25.7566,25.8866,35555.123704991,0
+EZU.US,D,20050602,000000,25.9824,26.2414,25.9687,26.2414,41522.06666817,0
+EZU.US,D,20050603,000000,25.999,26.1231,25.7497,25.8084,414698.95557057,0
+EZU.US,D,20050606,000000,25.9609,25.9912,25.8338,25.955,388373.00371776,0
+EZU.US,D,20050607,000000,26.0352,26.1603,25.9824,26.042,159311.1370428,0
+EZU.US,D,20050608,000000,26.1984,26.2336,25.8954,25.9609,128917.88444911,0
+EZU.US,D,20050609,000000,25.9609,26.0938,25.8572,25.9912,328937.8326045,0
+EZU.US,D,20050610,000000,26.1759,26.1759,25.8504,25.9745,130272.28741212,0
+EZU.US,D,20050613,000000,25.8005,25.9609,25.7702,25.9609,366933.74593921,0
+EZU.US,D,20050614,000000,25.866,25.9247,25.7859,25.8005,153070.04000554,0
+EZU.US,D,20050615,000000,25.9824,26.087,25.8084,26.0508,705368.7666922,0
+EZU.US,D,20050616,000000,26.1231,26.1231,25.91,25.9912,146012.6185238,0
+EZU.US,D,20050617,000000,26.4105,26.5445,26.2991,26.5288,762906.3415091,0
+EZU.US,D,20050620,000000,26.1828,26.3147,26.0713,26.2258,63236.501483771,0
+EZU.US,D,20050621,000000,26.1759,26.3372,26.0352,26.3372,167181.81408013,0
+EZU.US,D,20050622,000000,26.2805,26.39,26.2209,26.39,135425.97481972,0
+EZU.US,D,20050623,000000,26.1984,26.2492,25.9325,26.0068,42065.260001523,0
+EZU.US,D,20050624,000000,25.9912,26.087,25.91,25.9247,79791.111114,0
+EZU.US,D,20050627,000000,25.9384,26.0215,25.91,26.0068,66493.615557963,0
+EZU.US,D,20050628,000000,26.0068,26.1525,25.9824,26.0938,58626.00740953,0
+EZU.US,D,20050629,000000,26.1759,26.2492,26.0352,26.1828,134883.80444933,0
+EZU.US,D,20050630,000000,26.3069,26.3372,26.1525,26.216,32023.855556715,0
+EZU.US,D,20050701,000000,26.3069,26.3069,26.087,26.1759,29581.020001071,0
+EZU.US,D,20050705,000000,26.3372,26.3372,25.866,26.1466,157956.73407979,0
+EZU.US,D,20050706,000000,26.1104,26.2336,26.042,26.1153,103675.25037412,0
+EZU.US,D,20050707,000000,25.7272,26.1153,25.6832,26.0938,104490.55185563,0
+EZU.US,D,20050708,000000,26.087,26.345,25.9824,26.345,62691.262224492,0
+EZU.US,D,20050711,000000,26.5288,26.7106,26.4927,26.6393,73548.991113774,0
+EZU.US,D,20050712,000000,26.8319,27.0753,26.8231,27.043,136513.38444939,0
+EZU.US,D,20050713,000000,26.8602,26.911,26.7644,26.7928,73821.099261932,0
+EZU.US,D,20050714,000000,27.0596,27.0596,26.911,26.9804,85219.975558641,0
+EZU.US,D,20050715,000000,26.8152,26.9658,26.8084,26.8846,96888.914077582,0
+EZU.US,D,20050718,000000,26.8846,26.9658,26.8377,26.9052,180481.35556209,0
+EZU.US,D,20050719,000000,26.8006,27.1779,26.8006,27.1779,134883.80444933,0
+EZU.US,D,20050720,000000,27.0088,27.4487,26.9589,27.4487,93090.652595963,0
+EZU.US,D,20050721,000000,27.435,27.435,27.1994,27.3021,239374.35630496,0
+EZU.US,D,20050722,000000,27.2434,27.2727,27.0665,27.1916,76262.911854613,0
+EZU.US,D,20050725,000000,27.1486,27.1486,27.0166,27.0753,127015.17333793,0
+EZU.US,D,20050726,000000,27.0753,27.0958,26.9433,27.0244,76806.105187966,0
+EZU.US,D,20050727,000000,27.1398,27.3842,27.1105,27.3089,36909.526668003,0
+EZU.US,D,20050728,000000,27.435,27.6432,27.3842,27.6432,140854.83926436,0
+EZU.US,D,20050729,000000,27.4722,27.5455,27.4086,27.4086,226888.07037858,0
+EZU.US,D,20050801,000000,27.7596,27.8397,27.611,27.6872,105843.93185568,0
+EZU.US,D,20050802,000000,27.7596,27.914,27.7312,27.914,108833.02963357,0
+EZU.US,D,20050803,000000,28.0528,28.1955,27.9424,28.1652,94990.294818254,0
+EZU.US,D,20050804,000000,27.914,28.1222,27.8759,27.8925,100142.95926288,0
+EZU.US,D,20050805,000000,27.8847,27.9424,27.6559,27.8065,43151.646668229,0
+EZU.US,D,20050808,000000,27.9942,28.0411,27.7459,27.7996,46137.675557226,0
+EZU.US,D,20050809,000000,28.0186,28.2532,28.0186,28.1877,68120.126669133,0
+EZU.US,D,20050810,000000,28.3832,28.5123,28.2249,28.2816,89562.453336576,0
+EZU.US,D,20050811,000000,28.3783,28.6442,28.3783,28.6286,158769.98963538,0
+EZU.US,D,20050812,000000,28.2816,28.4077,28.2532,28.3334,43151.646668229,0
+EZU.US,D,20050815,000000,28.0978,28.3725,28.0978,28.2816,62148.068891139,0
+EZU.US,D,20050816,000000,28.1437,28.1525,27.8759,27.8925,92548.482225573,0
+EZU.US,D,20050817,000000,27.7009,27.8534,27.7009,27.7517,61063.728150359,0
+EZU.US,D,20050818,000000,27.4643,27.5161,27.3314,27.4937,80062.196299195,0
+EZU.US,D,20050819,000000,27.6207,27.7009,27.5455,27.6207,46137.675557226,0
+EZU.US,D,20050822,000000,27.8065,27.9209,27.7381,27.8329,72736.758521152,0
+EZU.US,D,20050823,000000,27.8143,27.8143,27.523,27.6286,61063.728150359,0
+EZU.US,D,20050824,000000,27.5611,27.7517,27.5367,27.5611,38268.021482867,0
+EZU.US,D,20050825,000000,27.5611,27.611,27.5161,27.568,34194.582964201,0
+EZU.US,D,20050826,000000,27.611,27.611,27.2727,27.3021,45053.334816446,0
+EZU.US,D,20050829,000000,27.3314,27.4643,27.2815,27.4155,55364.801483486,0
+EZU.US,D,20050830,000000,27.2649,27.3089,27.1564,27.2727,93090.652595963,0
+EZU.US,D,20050831,000000,27.435,27.8534,27.3636,27.8534,67306.871113548,0
+EZU.US,D,20050901,000000,28.0411,28.2532,28.0343,28.2102,106931.34148535,0
+EZU.US,D,20050902,000000,28.2532,28.3568,28.2307,28.2738,60519.511854043,0
+EZU.US,D,20050906,000000,28.6003,29.7704,28.4448,28.6638,371273.15482826,0
+EZU.US,D,20050907,000000,28.5924,28.6951,28.5553,28.6286,161480.84148733,0
+EZU.US,D,20050908,000000,28.5338,28.5338,28.4536,28.4966,148728.58519057,0
+EZU.US,D,20050909,000000,28.5475,28.7322,28.5475,28.7224,74090.138521201,0
+EZU.US,D,20050912,000000,28.4077,28.4311,28.2738,28.3647,45595.505186836,0
+EZU.US,D,20050913,000000,28.1281,28.2249,28.0606,28.1154,156054.02296861,0
+EZU.US,D,20050914,000000,28.2972,28.349,28.0919,28.1525,94448.124447864,0
+EZU.US,D,20050915,000000,28.0411,28.1154,28.003,28.0186,64592.950372709,0
+EZU.US,D,20050916,000000,28.2816,28.4605,28.2249,28.4605,62148.068891139,0
+EZU.US,D,20050919,000000,28.1525,28.1525,28.0186,28.0411,111274.84222625,0
+EZU.US,D,20050920,000000,28.1066,28.2738,27.826,27.9209,201107.35778506,0
+EZU.US,D,20050921,000000,28.0411,28.0919,27.8534,27.8612,147370.09037571,0
+EZU.US,D,20050922,000000,27.8065,27.9072,27.7077,27.9072,116970.70000423,0
+EZU.US,D,20050923,000000,27.6638,27.826,27.6432,27.7596,83591.418521545,0
+EZU.US,D,20050926,000000,28.003,28.1731,27.9424,28.0782,44510.141483093,0
+EZU.US,D,20050927,000000,27.9287,28.0411,27.8534,27.9883,73277.905928579,0
+EZU.US,D,20050928,000000,28.1525,28.2679,28.1525,28.2532,118058.1096339,0
+EZU.US,D,20050929,000000,28.2102,28.5475,28.1154,28.5406,195409.45408115,0
+EZU.US,D,20050930,000000,28.2972,28.4311,28.2679,28.3422,147642.19852386,0
+EZU.US,D,20051003,000000,28.2454,28.2454,28.1731,28.2024,40709.834075548,0
+EZU.US,D,20051004,000000,28.2532,28.4311,28.1281,28.1281,256202.09704631,0
+EZU.US,D,20051005,000000,28.2249,28.2307,27.958,27.958,93630.777040427,0
+EZU.US,D,20051006,000000,28.1222,28.2601,27.914,28.0343,64592.950372709,0
+EZU.US,D,20051007,000000,28.2249,28.2307,28.047,28.1652,106931.34148535,0
+EZU.US,D,20051010,000000,28.1731,28.1731,27.9502,28.003,153882.27259816,0
+EZU.US,D,20051011,000000,28.0528,28.0528,27.8534,27.8534,60519.511854043,0
+EZU.US,D,20051012,000000,27.9072,27.9883,27.6207,27.7009,157956.73407979,0
+EZU.US,D,20051013,000000,27.3021,27.5914,27.2229,27.5083,163113.49037628,0
+EZU.US,D,20051014,000000,27.5914,29.8007,27.5914,27.8329,99604.880744347,0
+EZU.US,D,20051017,000000,27.7312,27.7517,27.5748,27.6706,265970.37038,0
+EZU.US,D,20051018,000000,27.3558,27.3636,27.1916,27.2287,38268.021482867,0
+EZU.US,D,20051019,000000,26.8974,27.4086,26.8084,27.393,540084.54890844,0
+EZU.US,D,20051020,000000,27.0665,27.0665,26.6813,26.7576,368020.13260592,0
+EZU.US,D,20051021,000000,26.9863,26.9863,26.7292,26.8377,88749.197780991,0
+EZU.US,D,20051024,000000,27.0088,27.3685,26.9932,27.3402,71379.286669251,0
+EZU.US,D,20051025,000000,27.3314,27.4282,27.1486,27.1486,160399.56963544,0
+EZU.US,D,20051026,000000,27.2727,27.4086,27.1916,27.1994,249956.9081572,0
+EZU.US,D,20051027,000000,27.2366,27.2366,26.9511,26.9511,66493.615557963,0
+EZU.US,D,20051028,000000,27.043,27.1779,26.8974,27.1701,135158.98148637,0
+EZU.US,D,20051031,000000,27.1916,27.3314,27.1779,27.2727,103675.25037412,0
+EZU.US,D,20051101,000000,27.3314,27.3558,27.2141,27.3245,284699.79926957,0
+EZU.US,D,20051102,000000,27.2815,27.6491,27.2649,27.6491,143838.82222743,0
+EZU.US,D,20051103,000000,27.7214,27.7459,27.479,27.5611,182653.10593254,0
+EZU.US,D,20051104,000000,27.5161,27.5611,27.1623,27.3021,164742.04741337,0
+EZU.US,D,20051107,000000,27.3021,27.4086,27.2503,27.3402,50751.238520356,0
+EZU.US,D,20051108,000000,27.1916,27.3021,27.1261,27.2649,145198.34000526,0
+EZU.US,D,20051109,000000,27.1486,27.3314,27.0811,27.3021,119958.77481916,0
+EZU.US,D,20051110,000000,27.2815,27.3842,27.1193,27.3021,369374.53556893,0
+EZU.US,D,20051111,000000,27.3021,27.4643,27.3021,27.4487,159311.1370428,0
+EZU.US,D,20051114,000000,27.3842,27.4858,27.2815,27.3842,299624.82889974,0
+EZU.US,D,20051115,000000,27.3021,27.4213,27.2072,27.3636,107202.42667055,0
+EZU.US,D,20051116,000000,27.1623,27.2229,27.1193,27.2072,123217.93481928,0
+EZU.US,D,20051117,000000,27.3402,27.611,27.3021,27.611,138414.04963464,0
+EZU.US,D,20051118,000000,27.7517,27.7596,27.5543,27.7596,134883.80444933,0
+EZU.US,D,20051121,000000,27.8847,27.8925,27.6638,27.8065,107747.66592983,0
+EZU.US,D,20051122,000000,27.6706,28.0411,27.6207,28.0343,292841.56149208,0
+EZU.US,D,20051123,000000,28.0108,28.1731,27.9072,28.1154,121857.39407849,0
+EZU.US,D,20051125,000000,28.0186,28.0411,27.826,27.8925,80873.405928854,0
+EZU.US,D,20051128,000000,27.9424,28.0255,27.8759,27.9287,81961.838521486,0
+EZU.US,D,20051129,000000,28.0782,28.0782,27.914,27.9883,58626.00740953,0
+EZU.US,D,20051130,000000,27.9365,27.958,27.7752,27.7752,83862.50370674,0
+EZU.US,D,20051201,000000,27.914,28.2532,27.914,28.2171,58352.876298409,0
+EZU.US,D,20051202,000000,28.047,28.2816,28.047,28.2601,202465.85259992,0
+EZU.US,D,20051205,000000,28.3422,28.3832,28.1525,28.3119,90376.731855124,0
+EZU.US,D,20051206,000000,28.3422,28.5797,28.3285,28.3832,66763.677780195,0
+EZU.US,D,20051207,000000,28.3725,28.3725,28.1222,28.1877,178039.54296941,0
+EZU.US,D,20051208,000000,28.3334,28.6149,28.2249,28.3725,261085.72223167,0
+EZU.US,D,20051209,000000,28.4311,28.5475,28.4077,28.437,51833.53333521,0
+EZU.US,D,20051212,000000,28.8564,28.8935,28.8065,28.8515,85490.037780873,0
+EZU.US,D,20051213,000000,28.8886,29.0851,28.8515,29.0206,395970.54964397,0
+EZU.US,D,20051214,000000,29.0206,29.1594,29.0206,29.0929,131085.54296771,0
+EZU.US,D,20051215,000000,29.0206,29.0206,28.8065,28.9395,142214.35704219,0
+EZU.US,D,20051216,000000,29.1301,29.2845,29.1154,29.1897,167996.09259867,0
+EZU.US,D,20051219,000000,29.1301,29.2562,29.1223,29.1223,231773.74148987,0
+EZU.US,D,20051220,000000,29.0617,29.5221,28.8886,28.9316,51025.39259444,0
+EZU.US,D,20051221,000000,29.0685,29.0929,28.9023,29.049,118873.41111541,0
+EZU.US,D,20051222,000000,29.1066,29.2562,29.0773,29.2278,230690.42371206,0
+EZU.US,D,20051223,000000,28.6501,28.784,28.6501,28.784,30126.25926035,0
+EZU.US,D,20051227,000000,28.8515,28.8935,28.6501,28.6804,171254.22963583,0
+EZU.US,D,20051228,000000,29.0147,29.0147,28.7176,28.7557,119685.64370804,0
+EZU.US,D,20051229,000000,28.7557,28.8564,28.7322,28.8065,50210.091112929,0
+EZU.US,D,20051230,000000,28.4829,28.6218,28.3783,28.6149,37449.651112467,0
+EZU.US,D,20060103,000000,29.9923,29.9923,29.1154,29.6257,77077.190373161,0
+EZU.US,D,20060104,000000,29.7342,29.9845,29.7215,29.9845,217934.07556345,0
+EZU.US,D,20060105,000000,29.8613,29.8779,29.7489,29.8457,138142.96444945,0
+EZU.US,D,20060106,000000,30.0148,30.2064,29.9708,30.178,236392.41926782,0
+EZU.US,D,20060109,000000,30.0148,30.0382,29.8955,30.0226,165287.28667265,0
+EZU.US,D,20060110,000000,29.8075,29.9033,29.6834,29.8378,570211.83113176,0
+EZU.US,D,20060111,000000,29.9415,30.2142,29.9415,30.178,219562.63260054,0
+EZU.US,D,20060112,000000,29.9258,29.9923,29.7704,29.7772,179667.07704354,0
+EZU.US,D,20060113,000000,29.7342,29.9336,29.6609,29.9258,157956.73407979,0
+EZU.US,D,20060117,000000,29.6492,29.7577,29.4761,29.7577,109104.11481876,0
+EZU.US,D,20060118,000000,29.5416,29.6492,29.2914,29.5055,116702.68370793,0
+EZU.US,D,20060119,000000,29.4898,29.7274,29.4898,29.6746,678230.58224678,0
+EZU.US,D,20060120,000000,29.5934,29.6257,29.1672,29.1672,506978.39853687,0
+EZU.US,D,20060123,000000,29.6746,29.7215,29.5055,29.6609,129184.87778245,0
+EZU.US,D,20060124,000000,29.7577,29.7577,29.5778,29.7215,394887.23186615,0
+EZU.US,D,20060125,000000,29.8779,29.9776,29.8075,29.9336,98791.625188762,0
+EZU.US,D,20060126,000000,30.178,30.3921,30.178,30.3853,322965.77482651,0
+EZU.US,D,20060127,000000,30.4732,30.5661,30.2953,30.3618,593006.51483628,0
+EZU.US,D,20060130,000000,30.3002,30.4214,30.3002,30.4126,413341.48371867,0
+EZU.US,D,20060131,000000,30.4351,30.6922,30.355,30.5368,270044.83186163,0
+EZU.US,D,20060201,000000,30.6189,30.8046,30.5984,30.7,456494.15334986,0
+EZU.US,D,20060202,000000,30.5446,30.6785,30.308,30.3315,748789.4526197,0
+EZU.US,D,20060203,000000,30.0461,30.3002,29.9708,30.2269,198936.63037757,0
+EZU.US,D,20060206,000000,30.2435,30.2572,30.0871,30.1389,104490.55185563,0
+EZU.US,D,20060207,000000,30.1477,30.1624,29.8779,29.9845,84676.782225288,0
+EZU.US,D,20060208,000000,30.0148,30.2269,29.9415,30.1477,734135.50817473,0
+EZU.US,D,20060209,000000,30.4576,30.5006,30.3237,30.355,170707.96741359,0
+EZU.US,D,20060210,000000,30.4351,30.5143,30.1096,30.2337,1340174.5711596,0
+EZU.US,D,20060213,000000,30.1624,30.3237,30.1389,30.2631,125115.53111564,0
+EZU.US,D,20060214,000000,30.1174,30.4948,30.1174,30.4732,892634.41262491,0
+EZU.US,D,20060215,000000,30.3921,30.5368,30.1868,30.2953,434240.61705276,0
+EZU.US,D,20060216,000000,30.3002,30.5984,30.2953,30.5446,145468.40222749,0
+EZU.US,D,20060217,000000,30.5837,30.743,30.5661,30.7294,297456.14741818,0
+EZU.US,D,20060221,000000,30.8926,30.8926,30.6414,30.6922,227432.2866749,0
+EZU.US,D,20060222,000000,30.8183,31.0451,30.7343,31.0256,378059.4911248,0
+EZU.US,D,20060223,000000,30.9816,31.0989,30.9053,30.9884,325948.73482662,0
+EZU.US,D,20060224,000000,30.9278,31.0529,30.8848,30.9884,264071.75112067,0
+EZU.US,D,20060227,000000,30.9884,31.0989,30.9346,31.0383,78704.724447294,0
+EZU.US,D,20060228,000000,30.8105,30.8721,30.6492,30.7597,1633830.4111703,0
+EZU.US,D,20060301,000000,31.0031,31.0735,30.9122,31.0617,76806.105187966,0
+EZU.US,D,20060302,000000,30.921,31.0451,30.8046,31.0451,399771.88001447,0
+EZU.US,D,20060303,000000,30.8046,31.0383,30.7958,30.9659,106659.23333719,0
+EZU.US,D,20060306,000000,31.0989,31.0989,30.7665,30.8261,60795.711854053,0
+EZU.US,D,20060307,000000,30.5084,30.5446,30.398,30.4791,177495.32667309,0
+EZU.US,D,20060308,000000,30.3315,30.5368,30.2797,30.5084,154155.40370928,0
+EZU.US,D,20060309,000000,30.5446,30.6785,30.5143,30.5143,83862.50370674,0
+EZU.US,D,20060310,000000,30.6414,30.9884,30.5759,30.9884,289310.29334381,0
+EZU.US,D,20060313,000000,31.0696,31.2836,31.0696,31.2543,1123594.8985592,0
+EZU.US,D,20060314,000000,31.2543,31.6678,31.2308,31.6062,700210.98743276,0
+EZU.US,D,20060315,000000,31.703,31.835,31.5769,31.835,354176.37482764,0
+EZU.US,D,20060316,000000,31.8809,32.0784,31.8477,32.0422,197040.05704417,0
+EZU.US,D,20060317,000000,32.0989,32.2045,31.9982,32.137,346304.67482735,0
+EZU.US,D,20060320,000000,32.2328,32.2328,32.0422,32.0989,189708.48148835,0
+EZU.US,D,20060321,000000,32.0559,32.1224,31.8477,31.8927,214134.79111886,0
+EZU.US,D,20060322,000000,32.0344,32.2201,31.966,32.1224,460022.35260925,0
+EZU.US,D,20060323,000000,32.0344,32.0344,31.6795,31.7607,107474.53481871,0
+EZU.US,D,20060324,000000,31.835,32.0051,31.7245,31.9826,266511.51778743,0
+EZU.US,D,20060327,000000,31.8135,31.8203,31.6512,31.7245,952074.69855299,0
+EZU.US,D,20060328,000000,31.7245,31.7988,31.4078,31.4889,487706.79927692,0
+EZU.US,D,20060329,000000,31.5476,31.8477,31.527,31.8135,301798.62519611,0
+EZU.US,D,20060330,000000,32.1654,32.792,32.0627,32.2475,278726.71852861,0
+EZU.US,D,20060331,000000,32.2915,32.2915,32.0559,32.1146,163383.55259851,0
+EZU.US,D,20060403,000000,32.1976,32.8604,32.1146,32.3648,381045.5200138,0
+EZU.US,D,20060404,000000,32.5193,32.8291,32.4401,32.7265,365305.18890211,0
+EZU.US,D,20060405,000000,32.7197,32.9484,32.6033,32.9406,699666.77113644,0
+EZU.US,D,20060406,000000,32.6229,32.7265,32.4978,32.7265,200836.27259986,0
+EZU.US,D,20060407,000000,32.6669,32.6747,32.0129,32.0422,109915.32444842,0
+EZU.US,D,20060410,000000,32.1449,32.2045,32.0422,32.1146,475220.51335054,0
+EZU.US,D,20060411,000000,32.0627,32.2993,31.6121,31.7607,333010.2481602,0
+EZU.US,D,20060412,000000,31.5769,31.745,31.5417,31.6727,625849.76372636,0
+EZU.US,D,20060413,000000,31.5417,31.7529,31.5016,31.6962,538458.03779727,0
+EZU.US,D,20060417,000000,31.9083,32.0197,31.8135,31.8995,537103.63483426,0
+EZU.US,D,20060418,000000,32.1224,32.4176,31.9376,32.4176,313467.56371505,0
+EZU.US,D,20060419,000000,32.3883,32.7852,32.3883,32.7852,159311.1370428,0
+EZU.US,D,20060420,000000,32.7421,32.9621,32.7421,32.9621,1361883.8911604,0
+EZU.US,D,20060421,000000,33.0305,33.1899,32.9748,33.1234,173153.87185812,0
+EZU.US,D,20060424,000000,32.8604,33.3091,32.8604,33.3091,157143.47852421,0
+EZU.US,D,20060425,000000,33.2505,34.0227,33.1234,33.3531,367475.9163096,0
+EZU.US,D,20060426,000000,33.3844,33.5369,33.3844,33.5301,174511.34371002,0
+EZU.US,D,20060427,000000,33.0354,33.6982,33.0354,33.6386,1085327.9000393,0
+EZU.US,D,20060428,000000,33.5213,33.661,33.3844,33.5447,330294.28149344,0
+EZU.US,D,20060501,000000,33.8253,33.8917,33.3375,33.4401,273573.03112102,0
+EZU.US,D,20060502,000000,33.707,33.9426,33.707,33.9426,155241.79037599,0
+EZU.US,D,20060503,000000,33.7275,33.7275,33.4558,33.6777,306411.16519628,0
+EZU.US,D,20060504,000000,33.707,34.0931,33.6386,34.0452,212234.12593361,0
+EZU.US,D,20060505,000000,34.1938,34.5096,34.1557,34.4656,519729.63187067,0
+EZU.US,D,20060508,000000,34.5614,34.5614,34.3766,34.4812,189166.31111796,0
+EZU.US,D,20060509,000000,34.489,34.6777,34.361,34.5897,908646.85188475,0
+EZU.US,D,20060510,000000,34.5477,34.7256,34.5252,34.6503,217120.82000786,0
+EZU.US,D,20060511,000000,34.5252,34.5751,34.2759,34.3258,308040.74519634,0
+EZU.US,D,20060512,000000,34.1107,34.2505,33.7207,33.8468,667641.89261676,0
+EZU.US,D,20060515,000000,33.3091,33.5154,33.0745,33.2798,188348.96371052,0
+EZU.US,D,20060516,000000,33.5907,33.5907,33.1478,33.3228,228788.73556384,0
+EZU.US,D,20060517,000000,33.1762,33.1762,31.9376,32.1224,565327.18298343,0
+EZU.US,D,20060518,000000,32.357,32.4841,31.966,32.0784,567767.97261315,0
+EZU.US,D,20060519,000000,32.1146,32.2993,31.8477,32.2827,709710.22150718,0
+EZU.US,D,20060522,000000,31.3276,31.6874,31.3042,31.6434,1183845.371154,0
+EZU.US,D,20060523,000000,32.0627,32.3198,31.79,31.8868,433423.26964532,0
+EZU.US,D,20060524,000000,31.7832,31.9083,31.312,31.6874,578080.46224315,0
+EZU.US,D,20060525,000000,31.8731,32.268,31.8555,32.2563,461379.82446115,0
+EZU.US,D,20060526,000000,32.4782,32.6102,32.2045,32.5564,411988.10371862,0
+EZU.US,D,20060530,000000,32.4459,32.4841,32.0129,32.0559,717310.83632227,0
+EZU.US,D,20060531,000000,32.2993,32.4401,32.1282,32.357,238560.07778641,0
+EZU.US,D,20060601,000000,32.0706,32.6229,32.0197,32.6229,137600.79407906,0
+EZU.US,D,20060602,000000,32.9992,33.0227,32.5711,32.9347,226074.814823,0
+EZU.US,D,20060605,000000,32.5711,32.6972,32.1976,32.228,757750.60817558,0
+EZU.US,D,20060606,000000,31.8477,31.8555,31.4743,31.7529,669542.55780202,0
+EZU.US,D,20060607,000000,31.6209,31.9904,31.4586,31.4586,186452.39037712,0
+EZU.US,D,20060608,000000,30.7802,30.9346,30.2269,30.8105,1097814.1859657,0
+EZU.US,D,20060609,000000,30.9405,31.0314,30.5446,30.5984,503717.19261083,0
+EZU.US,D,20060612,000000,30.7802,30.7802,30.2142,30.2631,255115.71037961,0
+EZU.US,D,20060613,000000,29.8545,29.9336,29.395,29.4322,746892.8792863,0
+EZU.US,D,20060614,000000,29.917,30.007,29.5778,29.831,2886336.0334378,0
+EZU.US,D,20060615,000000,30.4038,31.0383,30.4038,30.8574,386746.49260659,0
+EZU.US,D,20060616,000000,30.7294,30.7294,30.4214,30.5837,707267.38595153,0
+EZU.US,D,20060619,000000,30.832,30.8408,30.355,30.4126,62965.416298576,0
+EZU.US,D,20060620,000000,30.5309,30.9122,30.4791,30.7,131358.67407883,0
+EZU.US,D,20060621,000000,30.7294,31.3482,30.7294,31.2475,220650.04223021,0
+EZU.US,D,20060622,000000,31.0696,31.1419,30.8643,31.0529,150354.07333878,0
+EZU.US,D,20060623,000000,30.7518,31.136,30.7518,30.9122,49122.68148326,0
+EZU.US,D,20060626,000000,31.0617,31.2836,30.9483,31.2836,88749.197780991,0
+EZU.US,D,20060627,000000,31.2748,31.2748,30.6189,30.6189,174236.16667297,0
+EZU.US,D,20060628,000000,30.789,30.9122,30.6492,30.9122,125655.6555601,0
+EZU.US,D,20060629,000000,31.2475,31.9982,31.1702,31.9982,151984.6763018,0
+EZU.US,D,20060630,000000,32.4459,32.6033,32.2759,32.4459,435598.08890466,0
+EZU.US,D,20060703,000000,32.6835,32.8164,32.6454,32.8164,145198.34000526,0
+EZU.US,D,20060705,000000,32.4039,32.4098,32.1146,32.2993,237204.65186044,0
+EZU.US,D,20060706,000000,32.4039,32.6033,32.2993,32.5505,211690.93260026,0
+EZU.US,D,20060707,000000,32.5867,32.7353,32.3511,32.3511,106659.23333719,0
+EZU.US,D,20060710,000000,32.313,32.6102,32.313,32.5427,93361.737781158,0
+EZU.US,D,20060711,000000,32.3511,32.5339,32.1654,32.4978,432337.90594158,0
+EZU.US,D,20060712,000000,32.3883,32.3883,31.9454,31.9513,200021.99408132,0
+EZU.US,D,20060713,000000,31.6874,31.7245,31.3325,31.3775,95802.527410876,0
+EZU.US,D,20060714,000000,31.355,31.355,30.9659,31.1702,181295.63408064,0
+EZU.US,D,20060717,000000,30.6033,30.743,30.4948,30.6785,156325.10815381,0
+EZU.US,D,20060718,000000,30.6551,30.7343,30.2269,30.5837,108558.87555949,0
+EZU.US,D,20060719,000000,30.6492,31.6795,30.6492,31.5417,352548.8407535,0
+EZU.US,D,20060720,000000,31.7988,31.7988,31.4078,31.4078,123484.92815262,0
+EZU.US,D,20060721,000000,31.4664,31.4801,31.2836,31.3863,102860.97185558,0
+EZU.US,D,20060724,000000,31.6434,31.9591,31.6287,31.9454,127560.41259721,0
+EZU.US,D,20060725,000000,31.9376,32.0344,31.7245,31.9826,34194.582964201,0
+EZU.US,D,20060726,000000,31.8868,32.3198,31.8281,32.1976,73006.820743384,0
+EZU.US,D,20060727,000000,32.6522,32.6522,32.2201,32.2759,120502.99111547,0
+EZU.US,D,20060728,000000,32.6033,32.9103,32.5711,32.9103,137055.55481978,0
+EZU.US,D,20060731,000000,32.8291,32.8898,32.7558,32.8291,109646.28518915,0
+EZU.US,D,20060801,000000,32.6375,32.6835,32.3795,32.6522,226888.07037858,0
+EZU.US,D,20060802,000000,32.8516,33.0745,32.8516,33.0139,106118.08592977,0
+EZU.US,D,20060803,000000,32.6307,33.0139,32.6307,32.9181,264888.07556515,0
+EZU.US,D,20060804,000000,33.3609,33.4323,32.8898,33.0501,204635.55704445,0
+EZU.US,D,20060807,000000,32.9552,32.9689,32.7988,32.9181,61336.85926148,0
+EZU.US,D,20060808,000000,32.8604,33.0745,32.6522,32.7617,239918.57260128,0
+EZU.US,D,20060809,000000,33.2045,33.3228,32.8291,32.9181,424741.38297834,0
+EZU.US,D,20060810,000000,32.618,32.8819,32.6102,32.8663,592465.36742886,0
+EZU.US,D,20060811,000000,32.618,32.6375,32.4401,32.5633,332737.11704908,0
+EZU.US,D,20060814,000000,32.837,32.9621,32.705,32.705,85760.100003105,0
+EZU.US,D,20060815,000000,33.2935,33.5525,33.2935,33.5369,144385.08444967,0
+EZU.US,D,20060816,000000,33.8175,33.8996,33.7275,33.8996,254572.51704625,0
+EZU.US,D,20060817,000000,33.8839,34.0003,33.752,33.838,162841.38222812,0
+EZU.US,D,20060818,000000,33.9045,33.9651,33.7353,33.9651,242360.38519396,0
+EZU.US,D,20060821,000000,33.9866,33.9866,33.8253,33.8996,295554.45926996,0
+EZU.US,D,20060822,000000,33.5965,33.8028,33.5604,33.6542,97976.323707251,0
+EZU.US,D,20060823,000000,33.6982,33.8253,33.4401,33.5447,58076.676298399,0
+EZU.US,D,20060824,000000,33.7813,33.838,33.4929,33.6474,229604.03704535,0
+EZU.US,D,20060825,000000,33.4929,33.6982,33.4929,33.6034,259458.18815754,0
+EZU.US,D,20060828,000000,33.6386,34.0081,33.6386,33.9709,218747.33111903,0
+EZU.US,D,20060829,000000,34.1273,34.14,33.7969,34.098,293382.70889951,0
+EZU.US,D,20060830,000000,34.2759,34.2759,34.098,34.1557,153611.18741297,0
+EZU.US,D,20060831,000000,34.2319,34.2319,34.0081,34.1058,170439.95111728,0
+EZU.US,D,20060901,000000,34.1782,34.3326,34.098,34.3326,78437.731113951,0
+EZU.US,D,20060905,000000,34.2231,34.2886,34.0765,34.2886,613907.6940963,0
+EZU.US,D,20060906,000000,33.9123,33.9201,33.7207,33.752,204092.36371109,0
+EZU.US,D,20060907,000000,33.4401,33.5447,33.2866,33.4059,228244.51926752,0
+EZU.US,D,20060908,000000,33.315,33.3893,33.1762,33.3844,121857.39407849,0
+EZU.US,D,20060911,000000,33.3228,33.4558,33.1762,33.4059,685829.15113594,0
+EZU.US,D,20060912,000000,33.5662,33.8526,33.4636,33.8253,406556.17038509,0
+EZU.US,D,20060913,000000,33.7129,33.9279,33.6386,33.9045,127015.17333793,0
+EZU.US,D,20060914,000000,33.8526,33.9651,33.7441,33.9572,96345.720744229,0
+EZU.US,D,20060915,000000,33.8839,33.8839,33.7207,33.8253,189974.45185873,0
+EZU.US,D,20060918,000000,33.7353,34.0159,33.7129,33.9866,129455.96296765,0
+EZU.US,D,20060919,000000,33.8771,33.8839,33.4401,33.6327,132169.88370849,0
+EZU.US,D,20060920,000000,33.9934,34.2759,33.8996,34.1557,199479.82371093,0
+EZU.US,D,20060921,000000,34.4069,34.4372,34.2026,34.2759,172881.76370996,0
+EZU.US,D,20060922,000000,34.3531,34.3766,34.0677,34.1782,109646.28518915,0
+EZU.US,D,20060925,000000,34.2094,34.4656,33.9367,34.361,117520.03111537,0
+EZU.US,D,20060926,000000,34.2319,34.4734,34.2026,34.4734,197578.13556271,0
+EZU.US,D,20060927,000000,34.4812,34.6347,34.4294,34.623,79247.917780647,0
+EZU.US,D,20060928,000000,34.6503,34.7745,34.5555,34.7745,113443.52370781,0
+EZU.US,D,20060929,000000,34.7021,34.7823,34.5995,34.7021,59979.387409579,0
+EZU.US,D,20061002,000000,34.664,34.8106,34.5897,34.6709,77077.190373161,0
+EZU.US,D,20061003,000000,34.5682,34.8028,34.449,34.7178,313739.67186321,0
+EZU.US,D,20061004,000000,34.6709,35.1508,34.6347,35.1235,563424.47187225,0
+EZU.US,D,20061005,000000,35.0531,35.1733,34.9671,35.1508,652716.86298659,0
+EZU.US,D,20061006,000000,34.7451,34.8859,34.6415,34.8351,532756.04224151,0
+EZU.US,D,20061009,000000,34.7676,34.9592,34.6709,34.8859,479023.88964697,0
+EZU.US,D,20061010,000000,34.8106,34.9211,34.7021,34.9025,859793.20966076,0
+EZU.US,D,20061011,000000,34.7256,35.0404,34.7256,34.8468,677416.30372823,0
+EZU.US,D,20061012,000000,35.0775,35.3278,35.0619,35.2681,380230.21853228,0
+EZU.US,D,20061013,000000,35.1508,35.2457,35.0404,35.142,222819.74667473,0
+EZU.US,D,20061016,000000,35.1508,35.3043,35.0472,35.2251,461921.99483154,0
+EZU.US,D,20061017,000000,34.9309,35.0062,34.753,34.9827,255115.71037961,0
+EZU.US,D,20061018,000000,35.1293,35.2329,34.9524,35.0619,362860.30742054,0
+EZU.US,D,20061019,000000,35.2251,35.4089,35.1567,35.3639,124301.25259709,0
+EZU.US,D,20061020,000000,35.3356,35.5252,35.2681,35.5174,121857.39407849,0
+EZU.US,D,20061023,000000,35.187,35.7403,35.142,35.7403,263532.64963917,0
+EZU.US,D,20061024,000000,35.3043,35.7774,35.3043,35.4812,223091.85482289,0
+EZU.US,D,20061025,000000,35.5477,35.8009,35.4812,35.8009,240731.82815686,0
+EZU.US,D,20061026,000000,35.9827,36.3747,35.8302,36.0707,149540.81778319,0
+EZU.US,D,20061027,000000,36.0873,36.0873,35.7481,35.7481,162297.1659318,0
+EZU.US,D,20061030,000000,35.7266,35.8879,35.6152,35.7921,65407.228891257,0
+EZU.US,D,20061031,000000,35.8576,36.0209,35.7481,35.8879,157956.73407979,0
+EZU.US,D,20061101,000000,36.1822,36.2349,35.8097,35.9964,238560.07778641,0
+EZU.US,D,20061102,000000,35.7774,35.8517,35.6816,35.8302,106931.34148535,0
+EZU.US,D,20061103,000000,35.8302,35.9319,35.7325,35.8224,240186.58889758,0
+EZU.US,D,20061106,000000,36.0873,36.4422,36.058,36.4422,529773.0822414,0
+EZU.US,D,20061107,000000,36.626,36.7208,36.4852,36.5937,295554.45926996,0
+EZU.US,D,20061108,000000,36.4852,36.7345,36.3806,36.668,284699.79926957,0
+EZU.US,D,20061109,000000,37.7384,37.7384,36.5937,36.6465,218206.1837116,0
+EZU.US,D,20061110,000000,36.7345,36.8606,36.7345,36.8606,162570.29704292,0
+EZU.US,D,20061113,000000,36.8606,36.8909,36.7589,36.8078,297723.14075152,0
+EZU.US,D,20061114,000000,37.0434,37.0737,36.6973,37.0365,374257.13779133,0
+EZU.US,D,20061115,000000,36.8967,37.1988,36.8967,37.1558,266782.60297262,0
+EZU.US,D,20061116,000000,37.1558,37.1558,37.016,37.0434,334903.75260472,0
+EZU.US,D,20061117,000000,36.7873,37.0668,36.7139,37.0668,277914.48593599,0
+EZU.US,D,20061120,000000,36.9036,37.0365,36.8469,36.8606,300436.0385294,0
+EZU.US,D,20061121,000000,37.103,37.4637,37.016,37.2135,250503.17037944,0
+EZU.US,D,20061122,000000,37.5175,37.5439,37.3845,37.5253,134072.59481967,0
+EZU.US,D,20061124,000000,37.4139,37.538,37.2741,37.3621,176137.85482119,0
+EZU.US,D,20061127,000000,37.3474,37.3474,36.8078,36.8674,274657.3718618,0
+EZU.US,D,20061128,000000,36.8254,37.148,36.8254,37.1402,211965.08667434,0
+EZU.US,D,20061129,000000,37.3239,37.494,37.3044,37.4715,333824.52667875,0
+EZU.US,D,20061130,000000,37.6426,37.6426,37.3396,37.5439,365305.18890211,0
+EZU.US,D,20061201,000000,37.5732,37.581,37.0668,37.3396,280087.2592694,0
+EZU.US,D,20061204,000000,37.1773,37.6035,37.1773,37.5605,213321.53556328,0
+EZU.US,D,20061205,000000,37.7159,37.93,37.6192,37.9134,474680.38890607,0
+EZU.US,D,20061206,000000,37.7462,37.8841,37.6563,37.7325,523802.04742637,0
+EZU.US,D,20061207,000000,38.1421,38.1754,37.8616,37.9134,483631.31483232,0
+EZU.US,D,20061208,000000,37.9877,38.0766,37.7677,37.8108,375887.74075435,0
+EZU.US,D,20061211,000000,37.9056,38.2028,37.8616,38.1421,230145.18445278,0
+EZU.US,D,20061212,000000,38.1226,38.2819,37.9603,38.2028,289857.57852901,0
+EZU.US,D,20061213,000000,38.3914,38.5283,38.3044,38.4462,688540.00298789,0
+EZU.US,D,20061214,000000,38.454,38.5126,38.3269,38.4735,399771.88001447,0
+EZU.US,D,20061215,000000,38.5996,38.5996,38.2243,38.2976,283070.21926951,0
+EZU.US,D,20061218,000000,38.3865,38.5283,38.2585,38.3357,189435.35037723,0
+EZU.US,D,20061219,000000,38.3357,38.6436,38.2311,38.5488,327037.16741925,0
+EZU.US,D,20061220,000000,38.0463,38.063,37.7325,37.7677,204365.49482221,0
+EZU.US,D,20061221,000000,37.8039,37.8342,37.6192,37.7462,151165.28296844,0
+EZU.US,D,20061222,000000,37.7834,37.8039,37.2653,37.4012,366117.42149474,0
+EZU.US,D,20061226,000000,37.4637,37.538,37.3621,37.4549,234760.79334183,0
+EZU.US,D,20061227,000000,37.8196,38.0102,37.7599,37.9603,220919.08148948,0
+EZU.US,D,20061228,000000,38.1294,38.1294,37.9134,38.017,440752.79927522,0
+EZU.US,D,20061229,000000,38.0102,38.1754,37.9525,38.0766,309125.08593712,0
+EZU.US,D,20070103,000000,38.6309,38.6505,38.1421,38.2819,345220.33408657,0
+EZU.US,D,20070104,000000,38.1226,38.2516,37.9525,38.1353,868480.21114255,0
+EZU.US,D,20070105,000000,37.9369,37.9369,37.538,37.6719,678770.70669124,0
+EZU.US,D,20070108,000000,37.8254,37.8254,37.5439,37.7325,360418.49482786,0
+EZU.US,D,20070109,000000,37.8254,37.8342,37.2741,37.6485,397873.26075515,0
+EZU.US,D,20070110,000000,37.3239,37.3552,37.1646,37.3396,334903.75260472,0
+EZU.US,D,20070111,000000,37.3933,37.7736,37.3933,37.5898,828315.61632629,0
+EZU.US,D,20070112,000000,37.8039,37.9877,37.7521,37.9877,412526.18223716,0
+EZU.US,D,20070116,000000,38.0532,38.0532,37.7599,37.8616,574825.39409489,0
+EZU.US,D,20070117,000000,37.7013,37.8616,37.627,37.7677,496389.70890686,0
+EZU.US,D,20070118,000000,37.8479,38.017,37.6133,37.6485,614449.86446669,0
+EZU.US,D,20070119,000000,37.7325,38.1754,37.7325,38.1588,428265.49038588,0
+EZU.US,D,20070122,000000,38.2174,38.2174,37.7599,37.8342,257830.65408341,0
+EZU.US,D,20070123,000000,37.9662,38.1803,37.8919,38.1421,294469.09556622,0
+EZU.US,D,20070124,000000,38.1754,38.3572,38.15,38.3572,503989.30075899,0
+EZU.US,D,20070125,000000,38.2585,38.3416,37.7462,37.8039,860065.31780892,0
+EZU.US,D,20070126,000000,37.9662,37.9799,37.6719,37.9134,770230.75632418,0
+EZU.US,D,20070129,000000,37.8919,38.15,37.8919,38.0102,181837.80445103,0
+EZU.US,D,20070130,000000,38.1881,38.3865,38.15,38.3709,376160.87186547,0
+EZU.US,D,20070131,000000,38.1754,38.6505,38.1148,38.6309,820715.0015112,0
+EZU.US,D,20070201,000000,38.7472,38.8577,38.6368,38.8069,218206.1837116,0
+EZU.US,D,20070202,000000,38.7541,38.7746,38.6221,38.7326,140586.82296805,0
+EZU.US,D,20070205,000000,38.6065,38.6309,38.454,38.5996,429898.13927482,0
+EZU.US,D,20070206,000000,38.8069,38.8069,38.5703,38.7844,202192.7214888,0
+EZU.US,D,20070207,000000,38.977,39.1158,38.845,39.0151,466265.49557244,0
+EZU.US,D,20070208,000000,38.8069,39.0405,38.7169,39.0405,228244.51926752,0
+EZU.US,D,20070209,000000,38.9682,38.9887,38.6505,38.7746,272486.64445431,0
+EZU.US,D,20070212,000000,38.5703,38.6436,38.3416,38.3416,207676.82593344,0
+EZU.US,D,20070213,000000,38.888,39.0923,38.7746,39.063,143233.22815333,0
+EZU.US,D,20070214,000000,39.3074,39.6466,39.2556,39.5938,321882.45704869,0
+EZU.US,D,20070215,000000,39.6544,39.6769,39.5127,39.6388,142755.50444961,0
+EZU.US,D,20070216,000000,39.4325,39.6222,39.3797,39.6222,155241.79037599,0
+EZU.US,D,20070220,000000,39.5381,39.7786,39.3797,39.7786,320249.80815974,0
+EZU.US,D,20070221,000000,39.4178,39.5674,39.3602,39.5674,125655.6555601,0
+EZU.US,D,20070222,000000,39.5215,39.6681,39.4902,39.6466,322694.68964131,0
+EZU.US,D,20070223,000000,39.6837,39.7571,39.5938,39.7277,126199.87185642,0
+EZU.US,D,20070226,000000,40.3983,40.3983,39.7062,39.8304,247182.63260154,0
+EZU.US,D,20070227,000000,39.0865,39.1256,37.4276,37.6035,1232425.8822668,0
+EZU.US,D,20070228,000000,38.3269,38.4814,38.0395,38.2819,1345329.2815302,0
+EZU.US,D,20070301,000000,37.5664,37.8704,37.2135,37.627,809547.31484412,0
+EZU.US,D,20070302,000000,37.4139,37.6563,37.2213,37.2516,1061172.675594,0
+EZU.US,D,20070305,000000,36.7042,37.0962,36.4089,36.7804,696954.89632153,0
+EZU.US,D,20070306,000000,37.0238,37.6719,37.0238,37.6133,704554.48817366,0
+EZU.US,D,20070307,000000,37.407,37.8342,37.407,37.6035,771318.16595385,0
+EZU.US,D,20070308,000000,37.9955,38.2028,37.8401,38.0766,556100.05705717,0
+EZU.US,D,20070309,000000,38.0991,38.2243,37.9877,38.1588,152256.78444996,0
+EZU.US,D,20070312,000000,37.9437,38.4159,37.9437,38.3269,289040.23112158,0
+EZU.US,D,20070313,000000,37.9662,38.0903,37.2135,37.2135,455679.87483131,0
+EZU.US,D,20070314,000000,37.1323,37.581,36.7501,37.5664,660312.36298687,0
+EZU.US,D,20070315,000000,37.3239,37.7013,37.2897,37.6719,308582.91556673,0
+EZU.US,D,20070316,000000,37.9134,38.1421,37.7834,37.8616,422842.76371901,0
+EZU.US,D,20070319,000000,38.3865,38.5195,38.2673,38.454,290666.74223275,0
+EZU.US,D,20070320,000000,38.3709,38.7609,38.2888,38.7257,162025.05778364,0
+EZU.US,D,20070321,000000,38.9525,40.1627,38.7991,39.7942,835642.07706729,0
+EZU.US,D,20070322,000000,39.7864,39.7864,39.454,39.5743,547414.07853834,0
+EZU.US,D,20070323,000000,39.7277,39.8304,39.63,39.7864,379960.15631005,0
+EZU.US,D,20070326,000000,39.8587,39.8587,39.3465,39.8235,195952.6474145,0
+EZU.US,D,20070327,000000,39.5938,39.7062,39.4325,39.6769,275473.69630627,0
+EZU.US,D,20070328,000000,39.3005,39.5381,39.2781,39.2849,631277.60520804,0
+EZU.US,D,20070329,000000,39.8519,40.0748,39.4257,39.4257,330562.29778975,0
+EZU.US,D,20070330,000000,39.6896,39.9868,39.6896,39.9037,530585.31483402,0
+EZU.US,D,20070402,000000,40.1012,40.1246,39.8665,40.109,184006.48593259,0
+EZU.US,D,20070403,000000,40.2214,40.5831,40.2214,40.5293,436683.4526084,0
+EZU.US,D,20070404,000000,40.5753,40.7307,40.4404,40.7307,762633.21039798,0
+EZU.US,D,20070405,000000,40.8852,41.0904,40.8324,41.0445,497202.96446245,0
+EZU.US,D,20070409,000000,39.9702,41.3651,39.9702,40.9663,307765.56815929,0
+EZU.US,D,20070410,000000,41.1501,41.326,41.0367,41.326,585137.88372489,0
+EZU.US,D,20070411,000000,41.4433,41.4433,40.9946,41.2899,1108940.9541142,0
+EZU.US,D,20070412,000000,40.892,41.4492,40.848,41.4101,272486.64445431,0
+EZU.US,D,20070413,000000,41.6232,41.7689,41.4805,41.7083,666829.66002414,0
+EZU.US,D,20070416,000000,42.1892,42.3007,42.0709,42.2547,326493.97408589,0
+EZU.US,D,20070417,000000,42.2391,42.3349,42.0465,42.2049,563696.58002041,0
+EZU.US,D,20070418,000000,42.1452,42.3085,41.8862,42.1736,625849.76372636,0
+EZU.US,D,20070419,000000,41.6232,42.1892,41.6232,42.0709,268956.399269,0
+EZU.US,D,20070420,000000,43.3466,43.3466,42.4473,42.5949,1511426.7548695,0
+EZU.US,D,20070423,000000,42.417,42.5949,42.2391,42.2919,940943.83855259,0
+EZU.US,D,20070424,000000,42.2049,42.4092,42.0709,42.3143,541446.1126122,0
+EZU.US,D,20070425,000000,42.6966,42.8813,42.5871,42.8813,280355.27556571,0
+EZU.US,D,20070426,000000,42.808,42.8295,42.5949,42.7044,314822.98964103,0
+EZU.US,D,20070427,000000,42.6086,42.9243,42.5118,42.9243,235847.18000854,0
+EZU.US,D,20070430,000000,42.7259,42.8882,42.372,42.372,340603.70223455,0
+EZU.US,D,20070501,000000,42.8295,42.8295,42.3798,42.679,360418.49482786,0
+EZU.US,D,20070502,000000,42.6242,42.9028,42.5724,42.5724,330294.28149344,0
+EZU.US,D,20070503,000000,42.8588,42.8657,42.6027,42.7259,1167833.9548571,0
+EZU.US,D,20070504,000000,42.9859,43.2577,42.9859,43.1247,418227.15482996,0
+EZU.US,D,20070507,000000,43.33,43.3691,43.242,43.3613,361232.77334641,0
+EZU.US,D,20070508,000000,42.719,42.8364,42.5284,42.8158,688267.89483973,0
+EZU.US,D,20070509,000000,42.8364,42.9243,42.6242,42.8364,1048148.3111491,0
+EZU.US,D,20070510,000000,42.6242,42.7259,41.8412,41.8862,1086817.3341134,0
+EZU.US,D,20070511,000000,42.2625,42.7904,42.1589,42.7797,364761.99556876,0
+EZU.US,D,20070514,000000,42.8588,42.8813,42.3798,42.3798,992238.27040629,0
+EZU.US,D,20070515,000000,42.765,43.2283,42.6878,43.0798,836182.20151176,0
+EZU.US,D,20070516,000000,42.9996,43.1247,42.6966,43.0377,410897.62520006,0
+EZU.US,D,20070517,000000,42.8364,43.2792,42.7259,43.2792,378329.55334703,0
+EZU.US,D,20070518,000000,43.2205,43.7816,43.1247,43.7816,718667.2852112,0
+EZU.US,D,20070521,000000,43.3613,43.3906,43.1765,43.1971,440065.36816408,0
+EZU.US,D,20070522,000000,43.4199,43.4199,43.2205,43.2283,330021.15038232,0
+EZU.US,D,20070523,000000,43.5138,43.7132,43.4043,43.678,333277.24149355,0
+EZU.US,D,20070524,000000,43.3906,43.4942,42.851,43.0143,993593.69633227,0
+EZU.US,D,20070525,000000,43.2645,43.376,43.1316,43.3515,499378.80668475,0
+EZU.US,D,20070529,000000,43.5001,43.6037,43.1902,43.3085,655700.84594967,0
+EZU.US,D,20070530,000000,42.9097,43.5734,42.895,43.4864,873361.79040199,0
+EZU.US,D,20070531,000000,43.8335,43.9723,43.7289,43.9723,1458773.828201,0
+EZU.US,D,20070601,000000,44.0593,44.1336,43.9214,44.0896,435598.08890466,0
+EZU.US,D,20070604,000000,44.0231,44.2069,44.0231,44.1942,309125.08593712,0
+EZU.US,D,20070605,000000,44.1404,44.1492,43.6164,43.8041,929817.07040403,0
+EZU.US,D,20070606,000000,43.4493,43.6086,42.9331,43.0143,596267.72076233,0
+EZU.US,D,20070607,000000,42.6164,42.8588,41.8138,41.9311,746892.8792863,0
+EZU.US,D,20070608,000000,42.0269,42.6027,42.0201,42.4903,854639.52225316,0
+EZU.US,D,20070611,000000,42.4903,42.7797,42.3007,42.5793,561255.79039069,0
+EZU.US,D,20070612,000000,42.2049,42.4531,41.8207,41.8207,578080.46224315,0
+EZU.US,D,20070613,000000,42.1657,42.5196,41.981,42.5118,409543.22223705,0
+EZU.US,D,20070614,000000,42.7044,43.0876,42.6672,43.0377,465724.34816501,0
+EZU.US,D,20070615,000000,43.7347,43.8041,43.59,43.6927,315368.22890031,0
+EZU.US,D,20070618,000000,43.9351,43.9351,43.6419,43.766,286055.22519554,0
+EZU.US,D,20070619,000000,43.6419,43.9439,43.6086,43.8677,279000.87260269,0
+EZU.US,D,20070620,000000,44.0456,44.0827,43.2283,43.287,774575.28002804,0
+EZU.US,D,20070621,000000,43.3085,43.8247,43.0798,43.5363,586495.35557679,0
+EZU.US,D,20070622,000000,43.507,43.507,42.9097,43.3838,324320.17778952,0
+EZU.US,D,20070625,000000,43.0719,43.4493,42.851,43.2645,371547.30890234,0
+EZU.US,D,20070626,000000,43.1189,43.1971,42.5949,42.5949,277643.40075079,0
+EZU.US,D,20070627,000000,42.6027,43.0436,42.504,42.9703,290666.74223275,0
+EZU.US,D,20070628,000000,43.1472,43.4493,43.0876,43.2792,568310.14298354,0
+EZU.US,D,20070629,000000,43.5363,43.7064,43.1765,43.4776,274657.3718618,0
+EZU.US,D,20070702,000000,43.6849,44.0231,43.6849,44.0231,319437.57556712,0
+EZU.US,D,20070703,000000,44.3037,44.3476,44.1942,44.2802,274115.20149141,0
+EZU.US,D,20070705,000000,44.2391,44.3838,43.9283,44.0827,1078543.6096687,0
+EZU.US,D,20070706,000000,44.3623,44.5617,44.201,44.5617,654886.56743112,0
+EZU.US,D,20070709,000000,44.6781,44.7602,44.5402,44.7524,779456.85928748,0
+EZU.US,D,20070710,000000,44.2734,44.4962,43.8589,43.9938,306736.46741851,0
+EZU.US,D,20070711,000000,44.1336,44.4962,44.0514,44.4962,1187373.5704134,0
+EZU.US,D,20070712,000000,44.7817,45.4239,44.5451,45.2538,644577.14669,0
+EZU.US,D,20070713,000000,45.3565,45.3565,45.1121,45.2773,230961.50889725,0
+EZU.US,D,20070716,000000,45.2314,45.3506,45.0935,45.1434,382400.94593977,0
+EZU.US,D,20070717,000000,44.9831,45.3203,44.9664,45.3203,155513.89852415,0
+EZU.US,D,20070718,000000,44.9449,44.9449,44.3916,44.7524,350920.28371641,0
+EZU.US,D,20070719,000000,45.203,45.203,44.8638,44.8638,274115.20149141,0
+EZU.US,D,20070720,000000,44.7299,44.8579,44.157,44.3838,255931.01186112,0
+EZU.US,D,20070723,000000,44.6712,44.7817,44.4356,44.5529,99331.749633226,0
+EZU.US,D,20070724,000000,44.3623,44.3623,43.376,43.7064,795744.47558437,0
+EZU.US,D,20070725,000000,43.7582,43.7738,43.0651,43.4493,526516.99113017,0
+EZU.US,D,20070726,000000,42.4395,42.8158,41.5255,41.6154,765890.32447217,0
+EZU.US,D,20070727,000000,41.9448,42.1657,41.1579,41.4306,1141779.0881895,0
+EZU.US,D,20070730,000000,41.8353,42.3427,41.7317,42.1511,795199.23632509,0
+EZU.US,D,20070731,000000,42.6878,42.765,42.0054,42.0054,475220.51335054,0
+EZU.US,D,20070801,000000,41.9966,42.3945,41.5186,42.0338,546055.58372347,0
+EZU.US,D,20070802,000000,42.1657,42.5656,42.1032,42.4473,384031.54890279,0
+EZU.US,D,20070803,000000,42.0944,42.2322,41.4648,41.4648,692884.52669175,0
+EZU.US,D,20070806,000000,41.8559,42.9488,41.6574,42.3945,556912.28964979,0
+EZU.US,D,20070807,000000,42.0426,42.6741,41.8647,42.4326,228518.67334161,0
+EZU.US,D,20070808,000000,42.808,43.4424,42.6966,43.4424,834825.75262282,0
+EZU.US,D,20070809,000000,42.0054,42.504,41.5919,41.5919,614449.86446669,0
+EZU.US,D,20070810,000000,40.9878,41.5255,40.6056,40.892,595721.45854009,0
+EZU.US,D,20070813,000000,41.5919,41.6301,41.1207,41.1423,395970.54964397,0
+EZU.US,D,20070814,000000,41.4385,41.4648,40.6202,40.6535,296639.8229737,0
+EZU.US,D,20070815,000000,40.2576,40.6202,39.6466,39.6466,2059654.0889635,0
+EZU.US,D,20070816,000000,39.2849,39.5381,38.2311,39.1158,3800683.8579154,0
+EZU.US,D,20070817,000000,40.2801,40.5518,39.4178,40.0533,972695.58596114,0
+EZU.US,D,20070820,000000,40.3465,40.4961,39.7571,40.0005,497477.11853653,0
+EZU.US,D,20070821,000000,40.0454,40.3231,39.9702,40.0376,1211257.7096735,0
+EZU.US,D,20070822,000000,40.8392,41.457,40.6994,41.457,1006351.0674438,0
+EZU.US,D,20070823,000000,41.4101,41.4228,40.804,41.0181,555825.90298309,0
+EZU.US,D,20070824,000000,41.2596,41.981,41.2087,41.938,366933.74593921,0
+EZU.US,D,20070827,000000,41.8353,41.8353,41.5401,41.5782,165010.06370968,0
+EZU.US,D,20070828,000000,41.1706,41.3563,40.4482,40.5606,245886.53852742,0
+EZU.US,D,20070829,000000,41.1207,41.7083,40.892,41.7083,327308.25260444,0
+EZU.US,D,20070830,000000,41.0983,41.7239,41.0181,41.4101,368832.36519854,0
+EZU.US,D,20070831,000000,42.2254,42.3652,41.9311,42.1032,736037.19632294,0
+EZU.US,D,20070904,000000,41.9693,42.5871,41.3857,42.372,1253866.1630084,0
+EZU.US,D,20070905,000000,41.9888,41.9888,41.5548,41.7552,297723.14075152,0
+EZU.US,D,20070906,000000,41.8559,42.1452,41.5704,41.9155,330837.47482679,0
+EZU.US,D,20070907,000000,41.5401,41.6232,41.0816,41.4433,509824.28149994,0
+EZU.US,D,20070910,000000,41.4942,41.4942,40.8627,41.2019,286598.41852889,0
+EZU.US,D,20070911,000000,41.5861,41.894,41.5255,41.8353,1037766.2600376,0
+EZU.US,D,20070912,000000,41.6301,42.0103,41.6301,41.938,681214.56520985,0
+EZU.US,D,20070913,000000,42.1657,42.3945,42.1081,42.2049,1148836.5096712,0
+EZU.US,D,20070914,000000,41.7474,42.0709,41.6721,42.0054,495574.40742535,0
+EZU.US,D,20070917,000000,41.6643,41.8207,41.3339,41.4873,511589.91557408,0
+EZU.US,D,20070918,000000,42.1159,43.3232,41.938,43.2577,307224.42075186,0
+EZU.US,D,20070919,000000,43.5001,43.7738,43.3975,43.4864,419854.68890409,0
+EZU.US,D,20070920,000000,43.6477,43.8911,43.5607,43.6252,337622.78816037,0
+EZU.US,D,20070921,000000,43.899,44.1052,43.8833,43.9351,347393.10741998,0
+EZU.US,D,20070924,000000,43.9566,44.0231,43.7289,43.7582,550129.02224214,0
+EZU.US,D,20070925,000000,43.5363,43.811,43.4718,43.7895,624762.35409669,0
+EZU.US,D,20070926,000000,43.9938,44.1052,43.8677,44.0163,556100.05705717,0
+EZU.US,D,20070927,000000,44.4141,44.4962,44.287,44.3838,302065.61852945,0
+EZU.US,D,20070928,000000,44.5168,44.6917,44.2245,44.5451,164742.04741337,0
+EZU.US,D,20071001,000000,44.5236,45.1942,44.4219,45.1199,574010.09261337,0
+EZU.US,D,20071002,000000,44.9733,45.0554,44.7445,44.8921,871467.26299451,0
+EZU.US,D,20071003,000000,44.8579,44.9449,44.6438,44.6438,616889.63113345,0
+EZU.US,D,20071004,000000,44.767,44.9449,44.6438,44.8638,452695.89186824,0
+EZU.US,D,20071005,000000,44.9664,45.3565,44.9664,45.2098,487432.64520283,0
+EZU.US,D,20071008,000000,44.9146,45.0114,44.7377,44.7817,276285.92889889,0
+EZU.US,D,20071009,000000,44.8843,45.336,44.8843,45.336,655973.97706079,0
+EZU.US,D,20071010,000000,45.336,45.3565,45.0701,45.247,530858.44594515,0
+EZU.US,D,20071011,000000,45.6234,45.9684,45.3565,45.5207,1492427.2637577,0
+EZU.US,D,20071012,000000,45.5129,45.7397,45.4171,45.681,194865.23778483,0
+EZU.US,D,20071015,000000,45.7553,45.8013,45.1874,45.2832,191063.90741432,0
+EZU.US,D,20071016,000000,45.0114,45.0994,44.8276,44.9919,408999.00594073,0
+EZU.US,D,20071017,000000,45.5696,45.6537,45.1747,45.4396,422298.5474227,0
+EZU.US,D,20071018,000000,45.4679,45.7192,45.4014,45.5696,246160.6926015,0
+EZU.US,D,20071019,000000,45.4327,45.4327,44.7299,44.7299,272486.64445431,0
+EZU.US,D,20071022,000000,44.2157,44.592,44.1052,44.5236,743364.68002691,0
+EZU.US,D,20071023,000000,45.0486,45.2832,44.8638,45.2832,308854.00075192,0
+EZU.US,D,20071024,000000,45.0632,45.2098,44.4581,45.1199,374531.29186541,0
+EZU.US,D,20071025,000000,45.5041,45.5491,45.1199,45.5491,560981.63631661,0
+EZU.US,D,20071026,000000,45.8932,46.2148,45.8589,46.2148,189435.35037723,0
+EZU.US,D,20071029,000000,46.1982,46.4474,46.1542,46.337,960484.47707181,0
+EZU.US,D,20071030,000000,46.1473,46.3819,46.0574,46.2353,934155.45633012,0
+EZU.US,D,20071031,000000,46.4337,46.9343,46.3311,46.7573,639960.51483798,0
+EZU.US,D,20071101,000000,46.0066,46.0066,45.6155,45.6155,450251.01038667,0
+EZU.US,D,20071102,000000,45.8677,46.2275,45.6302,46.1845,603321.05039221,0
+EZU.US,D,20071105,000000,45.5276,45.8443,45.4826,45.6976,605492.80076266,0
+EZU.US,D,20071106,000000,46.161,46.3819,45.9684,46.3311,511859.97779631,0
+EZU.US,D,20071107,000000,46.25,46.2695,45.5491,45.7035,503173.99927748,0
+EZU.US,D,20071108,000000,45.8501,46.0926,45.4396,45.8844,1645769.4119114,0
+EZU.US,D,20071109,000000,45.3066,45.6449,45.0046,45.0046,523707.93483378,0
+EZU.US,D,20071112,000000,44.592,44.9146,44.3125,44.4434,614176.73335557,0
+EZU.US,D,20071113,000000,44.9449,45.4894,44.4962,45.4396,905970.78077354,0
+EZU.US,D,20071114,000000,45.8081,45.8844,45.0837,45.203,1983661.2393311,0
+EZU.US,D,20071115,000000,44.9303,45.0046,44.2391,44.5168,1144809.1044859,0
+EZU.US,D,20071116,000000,44.9224,45.0417,44.4356,44.9058,952615.84596042,0
+EZU.US,D,20071119,000000,44.5041,44.7299,43.7895,43.8833,687185.60002488,0
+EZU.US,D,20071120,000000,44.4659,44.8433,44.1795,44.6517,1224828.3363406,0
+EZU.US,D,20071121,000000,44.2069,44.4219,43.7504,43.9068,1487610.131165,0
+EZU.US,D,20071123,000000,44.4434,44.8051,44.3838,44.7602,532215.91779705,0
+EZU.US,D,20071126,000000,44.8843,44.9449,43.8462,43.9068,898445.86521771,0
+EZU.US,D,20071127,000000,44.1795,44.5236,43.9644,44.4356,967108.16225724,0
+EZU.US,D,20071128,000000,44.7524,45.8394,44.7299,45.8228,1153178.9874492,0
+EZU.US,D,20071129,000000,45.1795,45.593,45.0994,45.3868,447079.82520137,0
+EZU.US,D,20071130,000000,46.0437,46.1297,45.2832,45.4601,476035.81483205,0
+EZU.US,D,20071203,000000,45.5999,45.5999,45.2773,45.3281,364281.20297615,0
+EZU.US,D,20071204,000000,45.247,45.336,45.0994,45.203,253772.56000919,0
+EZU.US,D,20071205,000000,45.5207,45.7553,45.4396,45.5324,425657.95779319,0
+EZU.US,D,20071206,000000,45.5207,46.1239,45.4327,46.0193,1181947.7748576,0
+EZU.US,D,20071207,000000,46.116,46.1297,45.9684,46.0359,2609577.49565,0
+EZU.US,D,20071210,000000,46.3673,46.6263,46.337,46.596,1179293.1859686,0
+EZU.US,D,20071211,000000,46.3741,46.6107,45.3066,45.3203,1482376.6526463,0
+EZU.US,D,20071212,000000,46.5657,46.6772,45.9489,46.2861,1605868.7415396,0
+EZU.US,D,20071213,000000,45.7113,45.7553,45.0935,45.5422,1433262.1548667,0
+EZU.US,D,20071214,000000,44.6214,44.8921,44.3271,44.4141,1192531.3496728,0
+EZU.US,D,20071217,000000,43.9214,44.0163,43.4776,43.4942,967540.87559059,0
+EZU.US,D,20071218,000000,44.3623,44.3623,43.4864,44.0378,1567604.8119086,0
+EZU.US,D,20071219,000000,44.0163,44.0456,43.4424,43.6624,810671.55114046,0
+EZU.US,D,20071220,000000,42.6741,42.8588,42.5353,42.7562,766703.58002776,0
+EZU.US,D,20071221,000000,43.2499,43.5363,43.2283,43.5363,831840.74669678,0
+EZU.US,D,20071224,000000,43.7289,43.853,43.6702,43.853,1962573.8808118,0
+EZU.US,D,20071226,000000,43.9283,44.0974,43.7895,44.0006,332191.8777898,0
+EZU.US,D,20071227,000000,44.1492,44.2069,43.7816,43.9136,1072900.9459648,0
+EZU.US,D,20071228,000000,44.5041,44.5451,44.3037,44.4356,725540.5733596,0
+EZU.US,D,20071231,000000,44.2587,44.2587,43.7816,43.9644,1140970.9474487,0
+EZU.US,D,20080102,000000,44.333,44.3995,43.721,43.7895,1179708.5089316,0
+EZU.US,D,20080103,000000,43.7347,44.0456,43.7347,43.853,354606.0192721,0
+EZU.US,D,20080104,000000,43.5001,43.6252,42.9097,42.9175,671679.52743173,0
+EZU.US,D,20080107,000000,43.1247,43.2577,42.8295,43.0504,978561.25559098,0
+EZU.US,D,20080108,000000,43.3466,43.6555,42.6027,42.6457,2541484.9889809,0
+EZU.US,D,20080109,000000,42.5724,42.9028,42.3427,42.8813,1512647.1496844,0
+EZU.US,D,20080110,000000,42.3867,43.0143,42.3349,42.94,1952028.1556262,0
+EZU.US,D,20080111,000000,42.504,42.6164,42.1198,42.2205,4342869.5727498,0
+EZU.US,D,20080114,000000,43.0798,43.1824,42.8364,42.9859,734254.17187844,0
+EZU.US,D,20080115,000000,42.3349,42.4258,41.5782,41.5861,2301334.203787,0
+EZU.US,D,20080116,000000,41.3857,41.7239,40.545,40.7307,5968159.266142,0
+EZU.US,D,20080117,000000,41.0328,41.2156,39.8167,40.0063,3412147.1801235,0
+EZU.US,D,20080118,000000,40.848,40.848,39.6222,39.8753,1578931.0578349,0
+EZU.US,D,20080122,000000,36.5751,38.3865,36.1176,38.3494,3875632.2623625,0
+EZU.US,D,20080123,000000,36.013,37.7159,35.4979,37.6035,2109758.8148912,0
+EZU.US,D,20080124,000000,38.4462,39.108,38.2311,39.0562,763394.29484245,0
+EZU.US,D,20080125,000000,39.6163,39.6466,38.0248,38.0991,2284507.4860086,0
+EZU.US,D,20080128,000000,38.3914,39.0483,38.107,39.0346,2204593.6193391,0
+EZU.US,D,20080129,000000,39.2781,39.3465,38.8978,39.2781,1999753.469702,0
+EZU.US,D,20080130,000000,39.063,40.066,38.8734,39.2184,1250881.1570823,0
+EZU.US,D,20080131,000000,38.364,39.6984,38.3122,39.4257,5302068.1853771,0
+EZU.US,D,20080201,000000,39.8167,40.1471,39.5293,40.1012,456852.19038691,0
+EZU.US,D,20080204,000000,39.934,40.0376,39.6769,39.7522,3283984.2423411,0
+EZU.US,D,20080205,000000,38.4286,38.5195,37.5097,37.5097,7608656.3269421,0
+EZU.US,D,20080206,000000,38.1754,38.3709,37.6954,37.7013,1805624.7652506,0
+EZU.US,D,20080207,000000,37.235,37.7462,37.1402,37.5097,2491991.994905,0
+EZU.US,D,20080208,000000,37.1402,37.4794,36.8831,37.1988,1252778.7533787,0
+EZU.US,D,20080211,000000,37.2897,37.4139,36.7931,37.3327,1417737.6689402,0
+EZU.US,D,20080212,000000,38.017,38.5772,37.9877,38.2311,2533731.9526843,0
+EZU.US,D,20080213,000000,38.5996,38.9095,38.3709,38.8509,1384112.8763464,0
+EZU.US,D,20080214,000000,38.9887,39.021,38.4462,38.496,1269649.4585645,0
+EZU.US,D,20080215,000000,38.2311,38.454,38.0024,38.364,448114.04075696,0
+EZU.US,D,20080219,000000,39.3533,39.4032,38.7991,38.888,1401592.2444952,0
+EZU.US,D,20080220,000000,38.3357,39.0923,38.3201,38.977,2500093.861572,0
+EZU.US,D,20080221,000000,39.1735,39.2478,38.6954,38.7326,913579.57929234,0
+EZU.US,D,20080222,000000,39.063,39.1256,38.4159,39.108,688051.02669158,0
+EZU.US,D,20080225,000000,39.0923,39.6466,38.931,39.63,830743.10743748,0
+EZU.US,D,20080226,000000,39.7346,40.5215,39.5938,40.3231,1592528.2815391,0
+EZU.US,D,20080227,000000,39.9868,40.7151,39.9868,40.5088,1016673.7867035,0
+EZU.US,D,20080228,000000,40.1471,40.412,40.0454,40.2361,2426190.925273,0
+EZU.US,D,20080229,000000,39.586,39.6622,39.0708,39.0992,1022188.580037,0
+EZU.US,D,20080303,000000,39.0483,39.2272,38.8577,39.1666,7784444.32843,0
+EZU.US,D,20080304,000000,38.5576,38.7991,38.1949,38.585,3247296.6986361,0
+EZU.US,D,20080305,000000,38.9398,39.4618,38.8509,39.0923,4700027.8846146,0
+EZU.US,D,20080306,000000,39.2556,39.2556,38.6505,38.7033,3880306.1801405,0
+EZU.US,D,20080307,000000,38.2585,38.7541,38.0903,38.2819,1691091.7859872,0
+EZU.US,D,20080310,000000,38.4902,38.496,37.7902,37.8987,1511699.8859807,0
+EZU.US,D,20080311,000000,39.0151,39.2849,38.409,39.2634,902959.17781047,0
+EZU.US,D,20080312,000000,39.4824,39.5743,39.1529,39.2478,1013166.0467033,0
+EZU.US,D,20080313,000000,38.6808,39.5127,38.4667,39.411,2592409.108242,0
+EZU.US,D,20080314,000000,39.5293,39.5743,38.2448,38.6221,2484393.4260159,0
+EZU.US,D,20080317,000000,37.6485,38.409,37.627,38.1588,1062355.2207792,0
+EZU.US,D,20080318,000000,38.7033,39.2409,38.6573,39.1823,8377906.0617848,0
+EZU.US,D,20080319,000000,38.8274,38.931,37.7238,37.7599,785592.59113955,0
+EZU.US,D,20080320,000000,37.4637,38.2516,37.3327,38.0991,603687.27113297,0
+EZU.US,D,20080324,000000,38.3416,39.0346,38.2819,38.9037,2051323.0785928,0
+EZU.US,D,20080325,000000,39.2478,39.63,38.9887,39.6222,383613.15705093,0
+EZU.US,D,20080326,000000,39.5938,39.9408,39.4384,39.8587,631277.60520804,0
+EZU.US,D,20080327,000000,40.412,40.412,39.7434,39.7434,580253.23557656,0
+EZU.US,D,20080328,000000,40.0376,40.1246,39.6896,39.7786,322316.193345,0
+EZU.US,D,20080331,000000,39.9193,40.3231,39.9115,40.0914,945894.97929351,0
+EZU.US,D,20080401,000000,40.3846,41.3563,40.369,41.3172,927197.26225579,0
+EZU.US,D,20080402,000000,41.195,41.457,40.9712,41.3563,1574276.5763533,0
+EZU.US,D,20080403,000000,40.8773,41.5782,40.8324,41.4179,6039146.7579964,0
+EZU.US,D,20080404,000000,41.5098,41.6574,41.1794,41.5401,2291220.1689718,0
+EZU.US,D,20080407,000000,41.938,41.981,41.7239,41.7767,2218293.1393396,0
+EZU.US,D,20080408,000000,41.3339,41.5919,41.2742,41.5919,1543179.5252411,0
+EZU.US,D,20080409,000000,41.5782,41.6437,41.2371,41.3651,772403.52965759,0
+EZU.US,D,20080410,000000,41.0983,41.326,40.8539,41.2156,855725.90891987,0
+EZU.US,D,20080411,000000,40.8324,40.9516,40.4345,40.6056,446776.00520136,0
+EZU.US,D,20080414,000000,40.6466,40.7786,40.545,40.6613,2956524.5912182,0
+EZU.US,D,20080415,000000,40.8627,40.892,40.6114,40.8695,198297.2785257,0
+EZU.US,D,20080416,000000,41.5098,42.0944,41.503,42.0621,4378747.9527511,0
+EZU.US,D,20080417,000000,41.3935,41.5919,41.3339,41.4648,1170169.3793016,0
+EZU.US,D,20080418,000000,41.7992,41.9888,41.7474,41.9526,1180758.0689316,0
+EZU.US,D,20080421,000000,41.9614,42.1736,41.7825,42.1452,850427.98373449,0
+EZU.US,D,20080422,000000,41.8353,41.894,41.4648,41.6721,860350.72447559,0
+EZU.US,D,20080423,000000,41.4805,41.9448,41.3339,41.8285,1460088.3356084,0
+EZU.US,D,20080424,000000,41.4179,41.7083,41.1207,41.5919,306251.58297405,0
+EZU.US,D,20080425,000000,41.7913,41.848,41.6232,41.8207,382552.34445829,0
+EZU.US,D,20080428,000000,41.9077,42.0201,41.7825,41.7825,968175.11262765,0
+EZU.US,D,20080429,000000,41.4648,41.6301,41.4648,41.5343,1340348.4748633,0
+EZU.US,D,20080430,000000,41.5704,42.0201,41.5704,41.6877,495243.9903883,0
+EZU.US,D,20080501,000000,41.4385,42.1511,41.4385,42.1286,1724995.8474699,0
+EZU.US,D,20080502,000000,42.1589,42.2479,41.8862,42.0269,448743.16297921,0
+EZU.US,D,20080505,000000,42.0465,42.2547,42.0201,42.0944,2589530.4904641,0
+EZU.US,D,20080506,000000,41.9614,42.417,41.894,42.417,567702.50298352,0
+EZU.US,D,20080507,000000,42.1511,42.1657,41.5401,41.5479,1424779.7459775,0
+EZU.US,D,20080508,000000,41.7825,42.0054,41.7552,41.806,649654.11187537,0
+EZU.US,D,20080509,000000,41.4873,41.7552,41.4873,41.7161,246375.51482373,0
+EZU.US,D,20080512,000000,41.806,42.2479,41.7317,42.2049,654219.59557924,0
+EZU.US,D,20080513,000000,41.9243,42.0944,41.8353,41.9888,474111.62149865,0
+EZU.US,D,20080514,000000,42.1198,42.3349,42.0709,42.0709,1713334.0696917,0
+EZU.US,D,20080515,000000,42.1892,42.633,42.1452,42.5353,406797.58964436,0
+EZU.US,D,20080516,000000,42.7493,43.1247,42.6594,43.1247,368400.67482815,0
+EZU.US,D,20080519,000000,42.9859,43.1472,42.765,42.8588,756299.02373109,0
+EZU.US,D,20080520,000000,42.765,42.808,42.4903,42.679,1725917.5370995,0
+EZU.US,D,20080521,000000,42.7044,42.7992,42.2322,42.284,550487.05927919,0
+EZU.US,D,20080522,000000,42.417,42.719,42.417,42.6457,1220829.5741183,0
+EZU.US,D,20080523,000000,42.4835,42.5196,41.9751,42.1198,2674775.0171339,0
+EZU.US,D,20080527,000000,41.7913,41.9693,41.6721,41.938,1369178.6400496,0
+EZU.US,D,20080528,000000,42.1032,42.1961,41.7992,42.1892,457179.53853507,0
+EZU.US,D,20080529,000000,41.6946,42.0465,41.5978,41.8559,1388128.0059762,0
+EZU.US,D,20080530,000000,42.0856,42.3007,42.0269,42.1814,1213067.331155,0
+EZU.US,D,20080602,000000,41.5186,41.6154,41.2459,41.4385,1716799.8682103,0
+EZU.US,D,20080603,000000,41.4942,41.5401,41.068,41.2224,1767844.697101,0
+EZU.US,D,20080604,000000,40.8392,41.1794,40.7786,40.892,2157787.948967,0
+EZU.US,D,20080605,000000,41.1276,41.6486,41.0103,41.6437,2612614.6726872,0
+EZU.US,D,20080606,000000,41.0758,41.1657,40.458,40.4648,3311338.2719717,0
+EZU.US,D,20080609,000000,40.7522,40.7669,40.1696,40.3016,1764765.5785824,0
+EZU.US,D,20080610,000000,39.6466,39.9927,39.6388,39.7786,3303388.8267863,0
+EZU.US,D,20080611,000000,39.6163,39.6222,39.063,39.063,1953545.2097004,0
+EZU.US,D,20080612,000000,39.0708,39.2634,38.8362,39.021,1161859.8511532,0
+EZU.US,D,20080613,000000,38.8509,39.3074,38.8274,39.2272,3370637.3890109,0
+EZU.US,D,20080616,000000,39.1256,39.497,38.9682,39.4032,2379948.9074936,0
+EZU.US,D,20080617,000000,39.7786,39.8812,39.4178,39.4178,3202976.8282641,0
+EZU.US,D,20080618,000000,39.021,39.1529,38.8362,39.0268,1036919.2467042,0
+EZU.US,D,20080619,000000,38.8069,38.9887,38.6866,38.9604,1264600.1133791,0
+EZU.US,D,20080620,000000,38.454,38.454,38.0327,38.1421,552060.37631628,0
+EZU.US,D,20080623,000000,38.0395,38.1754,37.8762,37.9603,1902802.1548837,0
+EZU.US,D,20080624,000000,37.6192,38.0395,37.5175,37.7902,1876266.4956235,0
+EZU.US,D,20080625,000000,36.929,37.4012,36.8674,37.0962,2085712.02452,0
+EZU.US,D,20080626,000000,36.7423,36.7423,36.0785,36.1176,1021999.3318889,0
+EZU.US,D,20080627,000000,36.3073,36.4422,35.9612,36.1743,1404605.8933842,0
+EZU.US,D,20080630,000000,36.2281,36.4168,36.102,36.102,1715047.5326547,0
+EZU.US,D,20080701,000000,35.5174,35.7921,35.1645,35.7325,2276712.5082306,0
+EZU.US,D,20080702,000000,36.102,36.1675,35.3278,35.3708,987471.26299871,0
+EZU.US,D,20080703,000000,35.8517,35.8576,35.4382,35.6152,992875.57633224,0
+EZU.US,D,20080707,000000,35.3806,35.6308,35.0257,35.2007,1314928.8681958,0
+EZU.US,D,20080708,000000,35.0912,35.5174,34.8468,35.4685,881043.21929116,0
+EZU.US,D,20080709,000000,35.7843,35.8517,35.0912,35.1156,2729915.7897285,0
+EZU.US,D,20080710,000000,35.1792,35.3884,35.0179,35.3571,3674369.4142071,0
+EZU.US,D,20080711,000000,34.664,34.9387,34.3766,34.623,1019491.0267036,0
+EZU.US,D,20080714,000000,34.9671,35.0404,34.449,34.4812,2588722.3497234,0
+EZU.US,D,20080715,000000,34.0159,34.3531,33.6982,33.9866,2779442.5415821,0
+EZU.US,D,20080716,000000,33.7813,34.5995,33.752,34.5897,839984.55484523,0
+EZU.US,D,20080717,000000,35.2857,35.5174,35.0697,35.4812,1145865.8252267,0
+EZU.US,D,20080718,000000,35.4979,35.8361,35.3884,35.7716,1085080.3430022,0
+EZU.US,D,20080721,000000,36.1176,36.2349,35.8811,36.0052,552662.90150149,0
+EZU.US,D,20080722,000000,35.5399,36.0345,35.3571,36.0209,775158.36891695,0
+EZU.US,D,20080723,000000,36.0951,36.2848,36.0052,36.0785,495442.44520312,0
+EZU.US,D,20080724,000000,36.1176,36.1333,35.2525,35.3219,1042081.1178155,0
+EZU.US,D,20080725,000000,35.4617,35.7178,35.3219,35.5477,282794.0192695,0
+EZU.US,D,20080728,000000,35.534,35.5839,34.9827,35.0472,3020142.6578871,0
+EZU.US,D,20080729,000000,34.9759,35.4011,34.8713,35.3639,1200751.8800435,0
+EZU.US,D,20080730,000000,35.4255,35.578,35.2105,35.5712,537147.62224167,0
+EZU.US,D,20080731,000000,35.4333,35.6083,35.187,35.2251,1572519.1259829,0
+EZU.US,D,20080801,000000,35.1938,35.2936,34.6581,34.709,387641.58519922,0
+EZU.US,D,20080804,000000,34.7676,34.8634,34.6073,34.6709,228535.04074901,0
+EZU.US,D,20080805,000000,35.1645,35.6904,35.1508,35.6816,730121.40150792,0
+EZU.US,D,20080806,000000,35.4333,35.8361,35.3219,35.8097,1625903.47117,0
+EZU.US,D,20080807,000000,35.4979,35.5555,34.9759,35.0404,780123.83113936,0
+EZU.US,D,20080808,000000,34.3688,35.1156,34.3326,35.0697,627098.80150419,0
+EZU.US,D,20080811,000000,34.9309,35.2105,34.8185,34.9387,344191.23334579,0
+EZU.US,D,20080812,000000,34.9084,34.9084,34.5399,34.709,2096847.9993352,0
+EZU.US,D,20080813,000000,34.2681,34.2974,33.838,34.098,1514699.2133882,0
+EZU.US,D,20080814,000000,33.7891,34.1058,33.6982,33.8253,2253328.5978594,0
+EZU.US,D,20080815,000000,33.6259,33.7725,33.487,33.5965,232627.91556398,0
+EZU.US,D,20080818,000000,33.8693,33.9123,33.227,33.3091,258662.32297233,0
+EZU.US,D,20080819,000000,32.9914,33.1165,32.8233,33.0227,359375.0726056,0
+EZU.US,D,20080820,000000,32.9552,33.1322,32.7773,33.0804,263110.16593545,0
+EZU.US,D,20080821,000000,32.9552,33.227,32.9347,33.1556,333084.9244565,0
+EZU.US,D,20080822,000000,33.3893,33.5154,33.3228,33.4489,274103.94889881,0
+EZU.US,D,20080825,000000,33.2348,33.2935,32.6835,32.7773,1053865.6511493,0
+EZU.US,D,20080826,000000,32.618,33.0862,32.618,32.8976,193768.6214885,0
+EZU.US,D,20080827,000000,33.0305,33.3228,33.0305,33.2573,500496.90520331,0
+EZU.US,D,20080828,000000,33.7353,33.8468,33.6474,33.7656,287388.14593633,0
+EZU.US,D,20080829,000000,33.7969,33.9426,33.6034,33.838,247649.10371267,0
+EZU.US,D,20080902,000000,33.8028,33.9494,33.4059,33.4489,327899.52519706,0
+EZU.US,D,20080903,000000,33.3297,33.5525,33.1899,33.4274,214357.7970448,0
+EZU.US,D,20080904,000000,32.9689,32.9689,31.6795,31.6795,262008.4348243,0
+EZU.US,D,20080905,000000,31.4078,31.5476,30.9659,31.4664,997882.98003613,0
+EZU.US,D,20080908,000000,32.2631,32.4098,31.4801,31.8927,1701539.3067283,0
+EZU.US,D,20080909,000000,31.6287,31.8868,30.8995,30.9346,177278.45852494,0
+EZU.US,D,20080910,000000,31.3482,31.4234,30.9571,31.0314,186394.08148823,0
+EZU.US,D,20080911,000000,30.2719,31.0617,30.1986,31.0383,271251.92815797,0
+EZU.US,D,20080912,000000,31.0989,31.6874,31.0617,31.5769,662039.12446841,0
+EZU.US,D,20080915,000000,30.2269,30.6492,30.0529,30.3002,2328861.1141584,0
+EZU.US,D,20080916,000000,29.4986,30.2865,29.4322,30.1712,821057.6941038,0
+EZU.US,D,20080917,000000,29.5416,29.9033,28.7479,29.3217,550652.7792792,0
+EZU.US,D,20080918,000000,29.7645,30.398,28.9913,30.0949,925299.66595943,0
+EZU.US,D,20080919,000000,31.4889,32.5066,31.1184,32.3883,1121871.2059665,0
+EZU.US,D,20080922,000000,32.4978,32.4978,31.355,31.4234,1020856.6822592,0
+EZU.US,D,20080923,000000,31.4958,31.6874,30.7,30.832,397456.9148292,0
+EZU.US,D,20080924,000000,31.3638,31.3638,30.7147,30.9122,379064.04075446,0
+EZU.US,D,20080925,000000,31.4889,31.8135,31.4508,31.6356,328122.53112299,0
+EZU.US,D,20080926,000000,31.0617,31.312,30.8476,31.312,267997.88297267,0
+EZU.US,D,20080929,000000,29.5934,29.742,27.3167,27.8329,901225.25558818,0
+EZU.US,D,20080930,000000,28.4966,29.2718,28.3832,29.2718,721061.01854462,0
+EZU.US,D,20081001,000000,28.8212,29.2562,28.3999,29.005,777104.04447258,0
+EZU.US,D,20081002,000000,28.4311,28.4751,27.5983,27.6559,240122.14223092,0
+EZU.US,D,20081003,000000,27.8534,28.8456,27.523,27.5543,536562.48742683,0
+EZU.US,D,20081006,000000,26.4702,26.5728,24.9217,25.8084,998235.90225836,0
+EZU.US,D,20081007,000000,26.345,26.5963,24.563,24.563,877925.22817993,0
+EZU.US,D,20081008,000000,24.4417,25.1876,23.7741,24.038,993999.81262858,0
+EZU.US,D,20081009,000000,24.65,24.8416,22.2227,22.5062,1503870.1274619,0
+EZU.US,D,20081010,000000,20.9274,22.7056,20.773,21.9245,2322803.1274915,0
+EZU.US,D,20081013,000000,23.5825,25.2981,23.4114,25.2091,1858368.7356228,0
+EZU.US,D,20081014,000000,25.955,25.999,24.2228,24.6343,929717.84299662,0
+EZU.US,D,20081015,000000,24.0468,24.1573,22.0282,22.1445,1666843.4719122,0
+EZU.US,D,20081016,000000,22.6655,23.2423,21.4436,23.1318,763289.95262023,0
+EZU.US,D,20081017,000000,22.0927,23.5375,21.7388,22.5062,525710.89631533,0
+EZU.US,D,20081020,000000,22.9627,23.6314,22.7848,23.6157,556503.10446459,0
+EZU.US,D,20081021,000000,22.8972,22.9989,22.0722,22.122,493987.79186974,0
+EZU.US,D,20081022,000000,21.3644,21.4436,19.8951,20.3458,349435.9644571,0
+EZU.US,D,20081023,000000,20.3175,21.0232,19.7505,20.6703,619522.73780021,0
+EZU.US,D,20081024,000000,18.8736,20.0301,18.7113,19.595,499377.78372178,0
+EZU.US,D,20081027,000000,18.5266,19.3155,18.4601,18.4601,604491.32002189,0
+EZU.US,D,20081028,000000,19.5305,21.3849,18.8668,21.0232,1233830.410415,0
+EZU.US,D,20081029,000000,20.9587,21.9304,20.6928,21.1787,920506.06151481,0
+EZU.US,D,20081030,000000,22.1083,22.2393,21.1865,21.7535,337106.19186406,0
+EZU.US,D,20081031,000000,21.2755,22.4104,21.2442,22.078,511629.81112963,0
+EZU.US,D,20081103,000000,21.9891,22.2119,21.7691,21.9089,396247.77260694,0
+EZU.US,D,20081104,000000,22.7349,24.1338,22.7349,24.1035,963987.10225712,0
+EZU.US,D,20081105,000000,23.8093,23.8093,22.2608,22.3156,2256541.7245261,0
+EZU.US,D,20081106,000000,22.2921,22.4397,20.773,20.9216,391878.69779197,0
+EZU.US,D,20081107,000000,21.4289,22.254,21.4289,22.2305,373123.69482832,0
+EZU.US,D,20081110,000000,22.4241,22.6655,21.3566,21.689,121489.12741181,0
+EZU.US,D,20081111,000000,21.3937,21.4436,20.6557,21.0027,1411588.6385696,0
+EZU.US,D,20081112,000000,20.5667,20.5667,19.7935,19.7935,1678162.5570978,0
+EZU.US,D,20081113,000000,20.118,21.9304,19.3731,21.8727,562228.6281685,0
+EZU.US,D,20081114,000000,20.7671,21.4289,20.339,20.5012,657576.96002381,0
+EZU.US,D,20081117,000000,20.1757,20.6117,19.8023,19.9118,302806.24371467,0
+EZU.US,D,20081118,000000,19.8727,20.294,19.3898,19.9919,492649.75631413,0
+EZU.US,D,20081119,000000,19.9186,19.9988,18.6282,18.6282,515346.23557421,0
+EZU.US,D,20081120,000000,18.4552,19.0936,17.5011,17.5168,1777716.289694,0
+EZU.US,D,20081121,000000,18.4161,18.6214,17.4933,18.593,672246.24891323,0
+EZU.US,D,20081124,000000,19.1884,20.4572,19.0241,20.1503,1349945.9133822,0
+EZU.US,D,20081125,000000,20.7358,20.9665,19.9421,20.4875,2796381.7852864,0
+EZU.US,D,20081126,000000,19.9186,20.9274,19.8218,20.8707,1411253.1067178,0
+EZU.US,D,20081128,000000,20.2666,20.5227,20.1014,20.4348,1523869.0533885,0
+EZU.US,D,20081201,000000,19.6029,19.7123,18.6947,18.6947,874236.42373536,0
+EZU.US,D,20081202,000000,19.4191,19.9773,19.2861,19.8443,371554.46964308,0
+EZU.US,D,20081203,000000,19.2783,20.1503,19.1649,20.1259,474394.9822394,0
+EZU.US,D,20081204,000000,19.7202,20.1259,19.3008,19.6029,469040.79409106,0
+EZU.US,D,20081205,000000,19.2627,19.8873,18.6879,19.8189,295308.94815884,0
+EZU.US,D,20081208,000000,20.25,21.0301,20.2275,20.8473,466552.94816504,0
+EZU.US,D,20081209,000000,20.6928,21.1718,20.5149,20.7671,1112278.8822625,0
+EZU.US,D,20081210,000000,21.1269,21.4651,21.0096,21.4367,1346892.3689377,0
+EZU.US,D,20081211,000000,21.3937,21.8278,21.166,21.3566,341092.67853087,0
+EZU.US,D,20081212,000000,20.7877,21.9245,20.7525,21.5697,430825.96668226,0
+EZU.US,D,20081215,000000,21.6518,21.8278,21.4074,21.731,548397.14594578,0
+EZU.US,D,20081216,000000,21.731,23.5747,21.7241,23.5747,397052.84445882,0
+EZU.US,D,20081217,000000,22.5961,23.3694,22.5961,23.1025,2056764.218593,0
+EZU.US,D,20081218,000000,23.3254,23.3762,22.3664,22.4475,337306.6926048,0
+EZU.US,D,20081219,000000,22.2178,22.5062,21.9089,22.0028,240786.0451939,0
+EZU.US,D,20081222,000000,22.1875,22.2119,21.4964,21.8493,430357.44964521,0
+EZU.US,D,20081223,000000,21.6821,21.9089,21.2911,21.3419,846940.70299363,0
+EZU.US,D,20081224,000000,21.7241,21.7241,21.4886,21.5756,286465.4333437,0
+EZU.US,D,20081226,000000,21.7085,22.0028,21.5619,21.8649,486202.02075834,0
+EZU.US,D,20081229,000000,22.0722,22.1758,21.5531,21.6518,343348.31186428,0
+EZU.US,D,20081230,000000,22.0858,22.5062,21.9304,22.5062,549239.04446433,0
+EZU.US,D,20081231,000000,22.1875,22.689,22.168,22.559,617376.56150383,0
+EZU.US,D,20090102,000000,22.5062,23.0282,22.4104,22.9168,489499.03038809,0
+EZU.US,D,20090105,000000,22.3205,22.6734,22.2686,22.4671,645788.3348382,0
+EZU.US,D,20090106,000000,22.4749,22.8004,22.2608,22.689,621996.26224474,0
+EZU.US,D,20090107,000000,22.6362,22.645,22.2227,22.4172,239235.23334199,0
+EZU.US,D,20090108,000000,22.2999,22.6303,22.1807,22.5883,1261376.7570827,0
+EZU.US,D,20090109,000000,22.3293,22.3508,21.6068,21.6215,3963801.4401435,0
+EZU.US,D,20090112,000000,21.6147,21.6147,21.0096,21.1503,234820.12519369,0
+EZU.US,D,20090113,000000,20.7075,20.8336,20.4963,20.6391,315943.13408551,0
+EZU.US,D,20090114,000000,20.0066,20.074,19.5647,19.641,377140.87038402,0
+EZU.US,D,20090115,000000,19.7446,19.9264,19.1092,19.7642,631514.93261546,0
+EZU.US,D,20090116,000000,19.9264,20.1757,19.4015,19.8189,707785.00521081,0
+EZU.US,D,20090120,000000,18.9684,19.0241,18.1727,18.1962,862876.42003124,0
+EZU.US,D,20090121,000000,18.6165,19.1962,18.2753,19.1884,289979.31112161,0
+EZU.US,D,20090122,000000,18.4464,18.8198,18.203,18.6165,402276.0933479,0
+EZU.US,D,20090123,000000,17.8042,18.6419,17.7455,18.4816,240442.32963833,0
+EZU.US,D,20090126,000000,18.8413,19.249,18.6947,18.9039,214371.09556332,0
+EZU.US,D,20090127,000000,19.1014,19.3448,18.8668,19.2343,449049.02890515,0
+EZU.US,D,20090128,000000,20.0144,20.1503,19.8287,20.0301,104630.69778157,0
+EZU.US,D,20090129,000000,19.5501,19.5501,18.9254,18.9538,292116.28075132,0
+EZU.US,D,20090130,000000,19.0535,19.2705,18.6009,18.682,128332.74963428,0
+EZU.US,D,20090202,000000,18.3272,18.7113,18.245,18.5491,74099.345187868,0
+EZU.US,D,20090203,000000,18.7846,19.3653,18.6282,19.2343,709443.22817383,0
+EZU.US,D,20090204,000000,19.1014,19.5716,18.945,19.0329,407955.58371847,0
+EZU.US,D,20090205,000000,18.9332,19.5501,18.7113,19.3291,167359.80963569,0
+EZU.US,D,20090206,000000,19.5423,20.0604,19.4983,19.8218,144326.77556078,0
+EZU.US,D,20090209,000000,19.8218,20.1689,19.8218,20.0662,105423.49407789,0
+EZU.US,D,20090210,000000,19.8189,19.9988,18.8286,18.9332,854345.93188278,0
+EZU.US,D,20090211,000000,19.2705,19.3819,18.8814,19.1571,136884.72000496,0
+EZU.US,D,20090212,000000,18.7113,19.0329,18.4298,19.0329,260674.49112055,0
+EZU.US,D,20090213,000000,18.9909,19.1327,18.813,18.813,69660.708891411,0
+EZU.US,D,20090217,000000,17.7455,17.9,17.4933,17.5168,292159.24519576,0
+EZU.US,D,20090218,000000,17.6341,17.6341,17.1844,17.5168,212092.95704472,0
+EZU.US,D,20090219,000000,17.8843,18.0319,17.3916,17.4346,400919.64445896,0
+EZU.US,D,20090220,000000,16.9126,17.3623,16.8305,17.1033,938752.65188584,0
+EZU.US,D,20090223,000000,17.1531,17.245,16.3222,16.3808,197852.28963679,0
+EZU.US,D,20090224,000000,16.5959,17.2215,16.4561,17.1257,413668.83186683,0
+EZU.US,D,20090225,000000,16.9205,16.9644,16.286,16.6839,962874.11855338,0
+EZU.US,D,20090226,000000,16.9586,17.0378,16.5138,16.5822,291999.66297353,0
+EZU.US,D,20090227,000000,16.3222,16.8159,16.2499,16.4258,653619.11631996,0
+EZU.US,D,20090302,000000,15.939,16.0514,15.4756,15.5705,612188.0933555,0
+EZU.US,D,20090303,000000,15.7924,15.8373,15.3583,15.5783,410209.17112596,0
+EZU.US,D,20090304,000000,15.8295,16.3808,15.7865,16.1257,307670.43260373,0
+EZU.US,D,20090305,000000,16.9126,16.9126,15.1794,15.3134,155508.78370933,0
+EZU.US,D,20090306,000000,15.504,15.676,14.9605,15.2821,338086.19038261,0
+EZU.US,D,20090309,000000,14.7972,15.2547,14.7972,14.9751,440432.6118678,0
+EZU.US,D,20090310,000000,15.2782,16.2137,15.2782,16.0436,186433.97704379,0
+EZU.US,D,20090311,000000,16.417,16.6174,16.0573,16.2137,365404.41630953,0
+EZU.US,D,20090312,000000,16.1687,16.9644,16.0436,16.9586,364455.10667986,0
+EZU.US,D,20090313,000000,16.897,17.0436,16.6536,16.9048,231292.94889726,0
+EZU.US,D,20090316,000000,17.2753,17.4708,17.0612,17.0612,178286.07704349,0
+EZU.US,D,20090317,000000,16.9644,17.5011,16.8628,17.5011,131161.24222697,0
+EZU.US,D,20090318,000000,17.3711,18.2167,17.1707,18.1209,322332.56075241,0
+EZU.US,D,20090319,000000,18.5403,18.6165,18.0994,18.1649,335530.82890104,0
+EZU.US,D,20090320,000000,18.1287,18.2372,17.8247,17.8775,117394.20667092,0
+EZU.US,D,20090323,000000,18.4757,19.2343,18.3477,19.2343,356872.90519811,0
+EZU.US,D,20090324,000000,18.6664,18.9332,18.422,18.4386,190550.3800069,0
+EZU.US,D,20090325,000000,18.7328,19.1454,18.5559,19.0408,191796.34889583,0
+EZU.US,D,20090326,000000,19.0134,19.2627,18.813,19.203,479000.36149882,0
+EZU.US,D,20090327,000000,18.5706,18.5706,18.2529,18.3056,261983.88371319,0
+EZU.US,D,20090330,000000,17.6419,17.6644,17.2606,17.4503,209492.58519277,0
+EZU.US,D,20090331,000000,17.8618,18.3193,17.769,18.0544,365896.46149473,0
+EZU.US,D,20090401,000000,17.8042,18.5324,17.8042,18.4885,226313.16519338,0
+EZU.US,D,20090402,000000,19.1571,19.7446,19.1571,19.3819,198538.69778497,0
+EZU.US,D,20090403,000000,19.4836,19.7505,19.3291,19.7055,142498.7407459,0
+EZU.US,D,20090406,000000,19.3243,19.3594,19.0799,19.3086,340383.76519751,0
+EZU.US,D,20090407,000000,18.8589,18.9909,18.7113,18.7534,127130.76815275,0
+EZU.US,D,20090408,000000,19.0066,19.293,18.8736,19.1239,358554.65630928,0
+EZU.US,D,20090409,000000,19.6087,19.6527,19.3731,19.6322,662948.53854252,0
+EZU.US,D,20090413,000000,19.5716,20.0662,19.5129,19.9264,133923.24222707,0
+EZU.US,D,20090414,000000,19.7446,19.9343,19.641,19.641,123919.68741189,0
+EZU.US,D,20090415,000000,19.4904,19.9773,19.4543,19.9694,163780.46222815,0
+EZU.US,D,20090416,000000,20.1092,20.2666,19.8443,20.164,208974.96593349,0
+EZU.US,D,20090417,000000,20.118,20.2344,19.9694,20.118,225565.37926743,0
+EZU.US,D,20090420,000000,19.4367,19.4836,19.0183,19.072,293651.74815878,0
+EZU.US,D,20090421,000000,18.8052,19.4904,18.7846,19.4367,225901.93408225,0
+EZU.US,D,20090422,000000,19.1512,19.8287,19.1512,19.4631,148536.26815353,0
+EZU.US,D,20090423,000000,19.7788,20.0447,19.5716,20.0232,131297.29630105,0
+EZU.US,D,20090424,000000,20.3761,20.5081,20.2129,20.3605,461772.64223894,0
+EZU.US,D,20090427,000000,19.9548,20.3096,19.8531,19.9626,570882.89483548,0
+EZU.US,D,20090428,000000,19.5794,20.118,19.5716,19.9626,214493.85111888,0
+EZU.US,D,20090429,000000,20.294,20.8033,20.294,20.5081,326310.86371552,0
+EZU.US,D,20090430,000000,20.9147,21.0907,20.5521,20.6997,169604.19037651,0
+EZU.US,D,20090501,000000,20.8854,20.9274,20.6479,20.9147,135847.43556047,0
+EZU.US,D,20090504,000000,21.253,21.8278,21.1425,21.8043,276509.95778779,0
+EZU.US,D,20090505,000000,21.7388,21.7896,21.4074,21.4807,316303.21704849,0
+EZU.US,D,20090506,000000,21.9676,22.0858,21.6068,21.9822,258956.93630567,0
+EZU.US,D,20090507,000000,22.3508,22.3664,21.5052,21.6147,304334.55038139,0
+EZU.US,D,20090508,000000,22.2119,22.7711,22.1142,22.7349,653340.87039402,0
+EZU.US,D,20090511,000000,22.168,22.2178,21.9363,22.0194,645924.38891227,0
+EZU.US,D,20090512,000000,22.3371,22.3869,21.9245,22.1592,635131.10668966,0
+EZU.US,D,20090513,000000,21.5902,21.6215,21.297,21.4074,133719.67259743,0
+EZU.US,D,20090514,000000,21.3185,21.7457,21.2676,21.5531,193616.20000701,0
+EZU.US,D,20090515,000000,21.4729,21.7026,21.166,21.2911,245447.68741629,0
+EZU.US,D,20090518,000000,22.2608,22.2608,21.6821,22.1592,168477.90815425,0
+EZU.US,D,20090519,000000,22.3293,22.6734,22.2686,22.559,297318.04741817,0
+EZU.US,D,20090520,000000,22.7564,23.1563,22.7056,22.7643,287779.94075116,0
+EZU.US,D,20090521,000000,22.4974,22.7115,22.3664,22.6812,445197.57334945,0
+EZU.US,D,20090522,000000,22.9021,22.992,22.6988,22.7926,291047.28445498,0
+EZU.US,D,20090526,000000,23.4192,23.4192,22.2999,23.1915,591761.56891031,0
+EZU.US,D,20090527,000000,23.2051,23.2931,22.7926,22.8884,102080.45111481,0
+EZU.US,D,20090528,000000,23.1484,23.3,22.778,23.3,324108.42445618,0
+EZU.US,D,20090529,000000,23.4251,23.4935,23.1846,23.4329,1008439.9578143,0
+EZU.US,D,20090601,000000,23.906,24.3176,23.906,23.951,841049.45928971,0
+EZU.US,D,20090602,000000,24.2423,24.4877,24.1113,24.4652,193539.47778478,0
+EZU.US,D,20090603,000000,24.2423,24.2423,23.3967,23.6773,374130.29038392,0
+EZU.US,D,20090604,000000,23.7897,23.906,23.5747,23.906,210108.4088965,0
+EZU.US,D,20090605,000000,23.9129,23.9129,23.3762,23.471,115883.29037457,0
+EZU.US,D,20090608,000000,23.1387,23.3821,22.8747,23.2863,508758.35409249,0
+EZU.US,D,20090609,000000,23.3449,23.6157,23.2657,23.471,1551033.834871,0
+EZU.US,D,20090610,000000,23.8298,23.9129,23.2345,23.561,122878.31111556,0
+EZU.US,D,20090611,000000,23.6157,24.0967,23.6157,23.7584,115415.79630047,0
+EZU.US,D,20090612,000000,23.5375,23.7956,23.471,23.7956,192946.15926624,0
+EZU.US,D,20090615,000000,23.124,23.124,22.5277,22.8004,529539.84668584,0
+EZU.US,D,20090616,000000,22.9471,22.9471,22.4016,22.4671,278140.56075081,0
+EZU.US,D,20090617,000000,22.4749,22.5433,22.0722,22.3371,436190.38446024,0
+EZU.US,D,20090618,000000,22.2999,22.6812,22.2999,22.4241,124859.79037489,0
+EZU.US,D,20090619,000000,22.7281,22.8659,22.6088,22.7203,276204.09186185,0
+EZU.US,D,20090622,000000,22.3205,22.3205,21.8571,21.9011,249681.73112015,0
+EZU.US,D,20090623,000000,21.7457,21.9089,21.5531,21.731,238203.06371233,0
+EZU.US,D,20090624,000000,22.0409,22.2999,21.7691,21.8933,192745.6585255,0
+EZU.US,D,20090625,000000,21.7535,22.3439,21.6821,22.2393,111714.71630034,0
+EZU.US,D,20090626,000000,22.0555,22.2119,21.9891,22.1005,185798.71704376,0
+EZU.US,D,20090629,000000,22.2686,22.5512,22.2227,22.4534,91631.907410725,0
+EZU.US,D,20090630,000000,22.5883,22.6088,22.0927,22.3371,276901.75260262,0
+EZU.US,D,20090701,000000,22.6655,22.9471,22.6528,22.7203,291131.16741795,0
+EZU.US,D,20090702,000000,22.2843,22.3077,21.9089,21.9822,123868.53926374,0
+EZU.US,D,20090706,000000,21.6362,21.9011,21.4651,21.9011,326600.36223405,0
+EZU.US,D,20090707,000000,21.8043,21.8043,21.2012,21.2383,317159.43704852,0
+EZU.US,D,20090708,000000,21.3497,21.3849,20.8707,21.1572,651118.99483839,0
+EZU.US,D,20090709,000000,21.5531,21.5834,21.3185,21.4964,572552.3703911,0
+EZU.US,D,20090710,000000,21.2833,21.3185,21.0027,21.1787,625512.18594857,0
+EZU.US,D,20090713,000000,21.3419,21.8727,21.2012,21.8493,630499.1303932,0
+EZU.US,D,20090714,000000,21.9304,21.9754,21.6665,21.9011,191118.12445136,0
+EZU.US,D,20090715,000000,22.4241,22.8972,22.4241,22.8083,111875.32148553,0
+EZU.US,D,20090716,000000,22.8884,23.2423,22.8004,23.1612,1296261.8400469,0
+EZU.US,D,20090717,000000,22.9793,23.168,22.8806,23.0448,888226.46521734,0
+EZU.US,D,20090720,000000,23.3821,23.5375,23.2286,23.4779,191248.04074766,0
+EZU.US,D,20090721,000000,23.7584,23.8298,23.3821,23.5747,187804.74741421,0
+EZU.US,D,20090722,000000,23.4329,23.7897,23.4046,23.6988,187388.40148827,0
+EZU.US,D,20090723,000000,23.6157,24.3176,23.5952,24.1651,228955.47852681,0
+EZU.US,D,20090724,000000,24.1651,24.3029,23.9422,24.2736,174196.27111742,0
+EZU.US,D,20090727,000000,24.0018,24.4417,24.0018,24.4417,114375.4429671,0
+EZU.US,D,20090728,000000,24.0908,24.2228,23.7956,24.1338,212074.54371138,0
+EZU.US,D,20090729,000000,24.0742,24.1954,23.8767,24.0018,107112.4059298,0
+EZU.US,D,20090730,000000,24.3401,24.5923,24.1651,24.4066,314297.18667805,0
+EZU.US,D,20090731,000000,24.5542,24.91,24.4212,24.7399,1109316.3815216,0
+EZU.US,D,20090803,000000,25.1798,25.5268,25.1299,25.4173,160619.50667248,0
+EZU.US,D,20090804,000000,25.2238,25.4975,25.1798,25.3802,187448.75630308,0
+EZU.US,D,20090805,000000,25.4232,25.4516,24.9657,25.3577,1125105.8148555,0
+EZU.US,D,20090806,000000,25.388,25.4027,24.953,25.1427,352693.07853129,0
+EZU.US,D,20090807,000000,25.3118,25.3968,25.1427,25.1495,654090.7022459,0
+EZU.US,D,20090810,000000,25.0126,25.1427,24.9012,25.0625,516415.23187055,0
+EZU.US,D,20090811,000000,24.8416,24.8416,24.5776,24.7458,228229.17482308,0
+EZU.US,D,20090812,000000,24.7898,25.2844,24.7585,25.1231,198378.09259977,0
+EZU.US,D,20090813,000000,25.4301,25.5268,25.2091,25.4437,172495.08370995,0
+EZU.US,D,20090814,000000,25.4594,25.4682,24.9814,25.215,340224.18297528,0
+EZU.US,D,20090817,000000,24.3108,24.3547,24.1719,24.3108,85808.179262366,0
+EZU.US,D,20090818,000000,24.3108,24.7174,24.2961,24.5835,172512.47408032,0
+EZU.US,D,20090819,000000,24.3176,25.0048,24.3176,24.8777,680441.20520982,0
+EZU.US,D,20090820,000000,24.8934,25.2697,24.8934,25.2091,115171.30815232,0
+EZU.US,D,20090821,000000,25.6363,26.0508,25.6363,26.0136,275898.22593591,0
+EZU.US,D,20090824,000000,26.1398,26.3372,25.9384,26.0215,450703.16001632,0
+EZU.US,D,20090825,000000,26.3372,26.5728,26.3069,26.3812,272807.85482469,0
+EZU.US,D,20090826,000000,26.2717,26.3226,26.1026,26.3226,257174.93482413,0
+EZU.US,D,20090827,000000,26.3372,26.6256,25.9745,26.5533,404249.38890352,0
+EZU.US,D,20090828,000000,26.7869,26.8455,26.4262,26.5142,715510.42150739,0
+EZU.US,D,20090831,000000,26.2629,26.3812,26.0938,26.2864,332031.27260461,0
+EZU.US,D,20090901,000000,25.9472,26.2492,25.3655,25.4379,578200.14890982,0
+EZU.US,D,20090902,000000,25.1427,25.4516,25.1075,25.3489,1253827.2904158,0
+EZU.US,D,20090903,000000,25.6363,25.695,25.3284,25.5356,647464.97113455,0
+EZU.US,D,20090904,000000,25.6363,26.1984,25.52,26.0586,966691.8163313,0
+EZU.US,D,20090908,000000,26.7576,26.8455,26.6031,26.8455,687230.61039525,0
+EZU.US,D,20090909,000000,27.0753,27.3089,26.9589,27.1017,528414.58742654,0
+EZU.US,D,20090910,000000,27.0753,27.4858,26.8895,27.4565,605585.8903923,0
+EZU.US,D,20090911,000000,27.568,27.611,27.2434,27.3685,392880.17853274,0
+EZU.US,D,20090914,000000,27.1398,27.5836,27.1398,27.523,580462.94298398,0
+EZU.US,D,20090915,000000,27.568,27.8466,27.4086,27.7674,1624508.1496884,0
+EZU.US,D,20090916,000000,28.0978,28.3647,27.9736,28.3422,957990.49336802,0
+EZU.US,D,20090917,000000,28.1955,28.4233,28.0782,28.2532,440632.08964558,0
+EZU.US,D,20090918,000000,28.4605,28.4605,28.1652,28.349,309509.72001121,0
+EZU.US,D,20090921,000000,27.8612,28.0919,27.5983,28.047,299547.08371455,0
+EZU.US,D,20090922,000000,28.4966,28.4966,28.2171,28.3568,1098033.1000398,0
+EZU.US,D,20090923,000000,28.4077,28.6442,28.0694,28.1437,368479.4429763,0
+EZU.US,D,20090924,000000,28.2307,28.4165,27.5083,27.6491,415957.20001506,0
+EZU.US,D,20090925,000000,27.6638,27.7908,27.4937,27.5914,262623.23556506,0
+EZU.US,D,20090928,000000,27.7908,28.2816,27.7674,28.0978,310937.77630755,0
+EZU.US,D,20090929,000000,27.9942,28.1437,27.8397,27.9883,655795.98150522,0
+EZU.US,D,20090930,000000,28.1877,28.1877,27.6491,28.0108,395846.77112544,0
+EZU.US,D,20091001,000000,27.7517,27.7517,27.0293,27.1017,253212.99926843,0
+EZU.US,D,20091002,000000,26.7497,27.043,26.6696,26.7644,323030.22149318,0
+EZU.US,D,20091005,000000,26.9267,27.4419,26.8524,27.3636,336537.42445663,0
+EZU.US,D,20091006,000000,27.7312,28.1349,27.7312,28.0343,795903.03484363,0
+EZU.US,D,20091007,000000,27.9805,28.0978,27.8065,27.9736,383168.16816202,0
+EZU.US,D,20091008,000000,28.3334,28.5856,28.1437,28.393,959769.42596067,0
+EZU.US,D,20091009,000000,28.3568,28.4536,28.1877,28.4233,1098990.5933731,0
+EZU.US,D,20091012,000000,28.7919,28.9023,28.6003,28.6873,228156.5444527,0
+EZU.US,D,20091013,000000,28.6873,28.7176,28.4165,28.6003,598818.99039205,0
+EZU.US,D,20091014,000000,29.264,29.4615,29.1301,29.4615,271365.47704686,0
+EZU.US,D,20091015,000000,29.2044,29.4322,29.1379,29.352,427511.56668214,0
+EZU.US,D,20091016,000000,28.9473,29.0147,28.6873,28.9248,339261.5748271,0
+EZU.US,D,20091019,000000,29.2347,29.4322,29.049,29.2914,729057.5200264,0
+EZU.US,D,20091020,000000,29.3657,29.4194,28.9316,29.1731,448380.01112734,0
+EZU.US,D,20091021,000000,28.9766,29.4986,28.9629,28.9629,839552.86447484,0
+EZU.US,D,20091022,000000,28.9092,29.3442,28.74,29.3217,373829.53927279,0
+EZU.US,D,20091023,000000,29.3217,29.3217,28.74,28.7997,371110.50371714,0
+EZU.US,D,20091026,000000,28.871,29.0685,28.0343,28.1154,431134.90149709,0
+EZU.US,D,20091027,000000,28.1652,28.1799,27.6638,27.7126,1265237.4193051,0
+EZU.US,D,20091028,000000,27.4213,27.5914,26.8231,26.8778,388246.15631035,0
+EZU.US,D,20091029,000000,27.5748,27.9805,27.5025,27.8759,370762.69630972,0
+EZU.US,D,20091030,000000,27.611,27.7009,26.6696,26.7292,252847.80149064,0
+EZU.US,D,20091102,000000,26.8974,27.4155,26.6207,26.9658,296435.2303811,0
+EZU.US,D,20091103,000000,26.4555,26.7928,26.3812,26.7732,505174.9148331,0
+EZU.US,D,20091104,000000,27.1857,27.523,27.1564,27.2503,467112.5089058,0
+EZU.US,D,20091105,000000,27.6207,27.8925,27.5161,27.7126,521312.15557443,0
+EZU.US,D,20091106,000000,27.5161,27.8925,27.435,27.7996,218807.68593385,0
+EZU.US,D,20091109,000000,28.3783,28.7479,28.3207,28.7479,220564.11334132,0
+EZU.US,D,20091110,000000,28.3725,28.6003,28.3119,28.4829,536062.25853793,0
+EZU.US,D,20091111,000000,28.7557,28.9023,28.5123,28.6149,1642141.9852446,0
+EZU.US,D,20091112,000000,28.6501,28.7479,28.1652,28.2171,562849.56668704,0
+EZU.US,D,20091113,000000,28.305,28.6579,28.1154,28.6364,209007.70074831,0
+EZU.US,D,20091116,000000,28.9092,29.1829,28.8212,28.9991,267981.51556526,0
+EZU.US,D,20091117,000000,28.7772,28.8886,28.5797,28.8358,217336.66519305,0
+EZU.US,D,20091118,000000,29.0548,29.1008,28.8143,28.9629,221270.98074875,0
+EZU.US,D,20091119,000000,28.6003,28.6003,28.1955,28.5054,135930.29556048,0
+EZU.US,D,20091120,000000,28.0186,28.1437,27.9502,28.0782,306742.60519629,0
+EZU.US,D,20091123,000000,28.7684,28.9092,28.6218,28.6364,299767.02075159,0
+EZU.US,D,20091124,000000,28.7224,28.8065,28.4908,28.6736,232180.88074915,0
+EZU.US,D,20091125,000000,28.8564,29.1066,28.7029,29.0617,216256.41630413,0
+EZU.US,D,20091127,000000,27.5748,28.2738,27.5748,27.9502,243850.84223105,0
+EZU.US,D,20091130,000000,28.0108,28.2307,27.7517,28.0343,2701446.7304682,0
+EZU.US,D,20091201,000000,28.5651,28.8798,28.437,28.7117,549433.4074273,0
+EZU.US,D,20091202,000000,28.7117,28.9248,28.6442,28.7596,163738.52074667,0
+EZU.US,D,20091203,000000,28.9473,29.1066,28.5338,28.5338,923620.98373714,0
+EZU.US,D,20091204,000000,28.9023,29.0421,28.4311,28.5924,458669.99557216,0
+EZU.US,D,20091207,000000,28.5181,28.7117,28.4233,28.4751,613242.76817035,0
+EZU.US,D,20091208,000000,28.0186,28.0411,27.6784,27.8211,224304.06593405,0
+EZU.US,D,20091209,000000,27.6706,27.7674,27.3167,27.6638,200243.97704429,0
+EZU.US,D,20091210,000000,27.7996,27.9424,27.6286,27.6784,1591104.3170946,0
+EZU.US,D,20091211,000000,27.8612,27.8612,27.5914,27.6784,1989218.9971091,0
+EZU.US,D,20091214,000000,27.9365,28.047,27.8211,27.9942,990525.83040623,0
+EZU.US,D,20091215,000000,27.6784,27.8925,27.6207,27.7077,2217154.5815618,0
+EZU.US,D,20091216,000000,27.9424,28.2307,27.9424,28.0411,688125.70298788,0
+EZU.US,D,20091217,000000,27.6061,27.6061,27.2649,27.3402,213815.62667441,0
+EZU.US,D,20091218,000000,27.3685,27.523,27.043,27.3314,506654.1192776,0
+EZU.US,D,20091221,000000,27.435,27.7214,27.435,27.5914,217675.26593381,0
+EZU.US,D,20091222,000000,27.568,27.6638,27.435,27.611,338130.17779002,0
+EZU.US,D,20091223,000000,27.6706,27.8466,27.5836,27.8466,492894.24446229,0
+EZU.US,D,20091224,000000,27.8925,28.003,27.8466,27.9287,132013.37037515,0
+EZU.US,D,20091228,000000,28.0841,28.1154,27.9736,28.003,205609.41778522,0
+EZU.US,D,20091229,000000,28.2249,28.2601,27.9883,28.1222,123546.3059304,0
+EZU.US,D,20091230,000000,27.8143,27.914,27.7517,27.9072,292830.30889949,0
+EZU.US,D,20091231,000000,28.0343,28.0343,27.6061,27.611,213999.76000775,0
+EZU.US,D,20100104,000000,28.3832,28.5553,28.1799,28.3568,2000632.1948872,0
+EZU.US,D,20100105,000000,28.5181,28.6218,28.3285,28.4448,1223823.786711,0
+EZU.US,D,20100106,000000,28.4233,28.6003,28.349,28.5651,385308.20668062,0
+EZU.US,D,20100107,000000,28.3119,28.4311,28.2102,28.4311,667490.49409824,0
+EZU.US,D,20100108,000000,28.3783,28.6873,28.3725,28.6736,315576.91334476,0
+EZU.US,D,20100111,000000,28.917,28.9991,28.7596,28.8564,331275.30297496,0
+EZU.US,D,20100112,000000,28.437,28.5475,28.2679,28.437,568376.63557613,0
+EZU.US,D,20100113,000000,28.5406,28.7322,28.3783,28.6442,278996.78075084,0
+EZU.US,D,20100114,000000,28.526,28.7224,28.4683,28.7029,212879.61556326,0
+EZU.US,D,20100115,000000,28.305,28.3119,27.8612,27.9658,425943.36445987,0
+EZU.US,D,20100119,000000,27.9365,28.3422,27.8612,28.2601,268132.91408378,0
+EZU.US,D,20100120,000000,27.6061,27.6061,27.1701,27.4008,462876.41927602,0
+EZU.US,D,20100121,000000,27.3636,27.4487,26.4262,26.5445,512041.04224076,0
+EZU.US,D,20100122,000000,26.521,26.6901,25.955,26.0352,892523.93262491,0
+EZU.US,D,20100125,000000,26.5445,26.6627,26.2805,26.39,241443.81037911,0
+EZU.US,D,20100126,000000,26.1104,26.566,26.1104,26.2864,233755.2207492,0
+EZU.US,D,20100127,000000,26.0713,26.2864,25.8729,26.216,325721.63704883,0
+EZU.US,D,20100128,000000,26.2414,26.2414,25.4232,25.6363,199825.58519242,0
+EZU.US,D,20100129,000000,25.7194,25.9687,25.3049,25.4173,469613.65335034,0
+EZU.US,D,20100201,000000,25.8162,25.9912,25.7859,25.9178,144480.22000523,0
+EZU.US,D,20100202,000000,26.1828,26.5533,26.087,26.5533,217113.65926712,0
+EZU.US,D,20100203,000000,26.1984,26.3294,25.955,26.0508,368421.13408741,0
+EZU.US,D,20100204,000000,25.52,25.52,24.6861,24.6861,356468.83482772,0
+EZU.US,D,20100205,000000,24.429,24.5395,23.6402,24.2159,522933.55187078,0
+EZU.US,D,20100208,000000,24.1573,24.3997,23.906,23.9715,239973.81260128,0
+EZU.US,D,20100209,000000,24.517,25.1876,24.2961,24.8856,646947.35187527,0
+EZU.US,D,20100210,000000,24.8054,24.8934,24.5024,24.7458,266782.60297262,0
+EZU.US,D,20100211,000000,24.429,24.7585,24.1651,24.7008,176357.79185824,0
+EZU.US,D,20100212,000000,24.1719,24.4212,24.0595,24.3997,156469.34593159,0
+EZU.US,D,20100216,000000,24.517,25.1075,24.387,25.0987,203484.72371107,0
+EZU.US,D,20100217,000000,25.1299,25.3489,24.9012,25.0195,502058.96964781,0
+EZU.US,D,20100218,000000,24.91,25.2472,24.91,25.2033,255045.12593516,0
+EZU.US,D,20100219,000000,24.8699,25.1954,24.8416,25.1299,123318.18518965,0
+EZU.US,D,20100222,000000,25.2394,25.3118,25.0781,25.084,136563.50963457,0
+EZU.US,D,20100223,000000,24.9217,24.9452,24.4955,24.6138,374063.79779132,0
+EZU.US,D,20100224,000000,24.5835,24.8856,24.473,24.693,225928.53111929,0
+EZU.US,D,20100225,000000,24.1416,24.4955,24.0537,24.4417,357013.05112404,0
+EZU.US,D,20100226,000000,24.4652,24.865,24.2501,24.6558,619310.98446687,0
+EZU.US,D,20100301,000000,24.7536,25.0244,24.6861,24.953,228523.78815642,0
+EZU.US,D,20100302,000000,25.1876,25.3968,25.0625,25.2697,184235.6296363,0
+EZU.US,D,20100303,000000,25.4828,25.8162,25.4594,25.5933,237644.52593453,0
+EZU.US,D,20100304,000000,25.6891,25.7947,25.4173,25.5268,433103.0822379,0
+EZU.US,D,20100305,000000,25.7409,26.2072,25.7272,26.1603,131798.54815292,0
+EZU.US,D,20100308,000000,26.2336,26.2913,26.042,26.1319,158169.5103761,0
+EZU.US,D,20100309,000000,25.8279,26.1906,25.8084,26.1104,715044.97335922,0
+EZU.US,D,20100310,000000,26.1603,26.4623,26.1603,26.2717,268532.89260231,0
+EZU.US,D,20100311,000000,26.2414,26.4105,26.1466,26.3959,310911.17927052,0
+EZU.US,D,20100312,000000,26.6393,26.6393,26.4555,26.5142,108985.45111506,0
+EZU.US,D,20100315,000000,26.3372,26.4047,26.0938,26.3538,275327.41260256,0
+EZU.US,D,20100316,000000,26.4193,26.737,26.3538,26.7038,544861.78594565,0
+EZU.US,D,20100317,000000,26.7869,26.9433,26.7644,26.7869,172779.46741366,0
+EZU.US,D,20100318,000000,26.6539,26.7106,26.3147,26.5366,225785.31630447,0
+EZU.US,D,20100319,000000,26.4105,26.4105,26.0068,26.2209,166278.5377838,0
+EZU.US,D,20100322,000000,25.6832,26.2258,25.6363,26.1603,256539.6748241,0
+EZU.US,D,20100323,000000,26.1759,26.3714,26.0938,26.345,370929.43927269,0
+EZU.US,D,20100324,000000,25.7859,25.9325,25.7116,25.8279,1253827.2904158,0
+EZU.US,D,20100325,000000,26.1466,26.345,25.9384,25.9912,390556.00668081,0
+EZU.US,D,20100326,000000,26.2072,26.3959,26.1466,26.2991,238148.84667529,0
+EZU.US,D,20100329,000000,26.4105,26.5445,26.345,26.5142,305967.19927034,0
+EZU.US,D,20100330,000000,26.5728,26.5728,26.2629,26.4047,425994.51260802,0
+EZU.US,D,20100331,000000,26.3714,26.5885,26.2629,26.477,299237.12593676,0
+EZU.US,D,20100401,000000,26.7429,27.0166,26.7429,26.9589,285142.74223255,0
+EZU.US,D,20100405,000000,27.001,27.0958,26.8895,27.0088,200453.6844517,0
+EZU.US,D,20100406,000000,26.566,26.8455,26.5533,26.8455,629362.6185413,0
+EZU.US,D,20100407,000000,26.6119,26.6539,26.3812,26.4995,5135777.3720378,0
+EZU.US,D,20100408,000000,26.1466,26.4555,26.0586,26.4555,296446.4829737,0
+EZU.US,D,20100409,000000,26.5142,26.9932,26.5142,26.9335,392366.65112532,0
+EZU.US,D,20100412,000000,27.1623,27.2903,27.1398,27.2072,293760.18223286,0
+EZU.US,D,20100413,000000,27.2727,27.2972,26.9804,27.2229,309054.50149267,0
+EZU.US,D,20100414,000000,27.3764,27.5455,27.2972,27.5161,319798.68149306,0
+EZU.US,D,20100415,000000,27.2366,27.4213,27.1916,27.3842,253882.01704623,0
+EZU.US,D,20100416,000000,27.1329,27.1994,26.5611,26.697,267369.78371338,0
+EZU.US,D,20100419,000000,26.3812,26.6451,26.3226,26.6031,256148.90297224,0
+EZU.US,D,20100420,000000,26.9198,26.9335,26.7928,26.8895,221985.00889693,0
+EZU.US,D,20100421,000000,26.6207,26.6901,26.4193,26.5728,300914.78519608,0
+EZU.US,D,20100422,000000,25.9912,26.2336,25.8084,26.2072,238635.77704568,0
+EZU.US,D,20100423,000000,26.1153,26.4848,26.0352,26.4506,231359.44148986,0
+EZU.US,D,20100426,000000,26.4105,26.4927,26.2717,26.345,265651.20593554,0
+EZU.US,D,20100427,000000,25.8426,26.1026,24.8777,24.9814,458595.31927586,0
+EZU.US,D,20100428,000000,25.1651,25.1651,24.4505,24.7819,762251.64521278,0
+EZU.US,D,20100429,000000,25.2394,25.4437,25.1495,25.2903,1007050.7741105,0
+EZU.US,D,20100430,000000,25.4173,25.5425,25.0987,25.1651,472139.34890598,0
+EZU.US,D,20100503,000000,25.1954,25.4379,25.1495,25.2776,543250.61927893,0
+EZU.US,D,20100504,000000,24.4799,24.4877,23.9354,24.0595,661973.65483878,0
+EZU.US,D,20100505,000000,23.3254,23.7086,23.2423,23.3449,797426.22669554,0
+EZU.US,D,20100506,000000,23.079,23.2785,20.7222,21.9969,1547809.4556116,0
+EZU.US,D,20100507,000000,22.2041,22.5433,21.3937,21.8796,1402729.77931,0
+EZU.US,D,20100510,000000,23.6988,24.2736,23.6988,23.9647,1094805.6518915,0
+EZU.US,D,20100511,000000,23.4046,24.038,23.3762,23.5825,433679.01038607,0
+EZU.US,D,20100512,000000,23.9129,24.1573,23.8161,23.9354,385459.60519914,0
+EZU.US,D,20100513,000000,23.7516,23.8669,23.471,23.5228,470795.1755726,0
+EZU.US,D,20100514,000000,23.037,23.1318,22.2999,22.5209,1076361.6296686,0
+EZU.US,D,20100517,000000,22.6088,22.7408,21.9529,22.689,2406757.6978649,0
+EZU.US,D,20100518,000000,23.0654,23.168,22.0409,22.2041,829727.30521523,0
+EZU.US,D,20100519,000000,22.254,22.6167,22.0477,22.4837,1364244.889679,0
+EZU.US,D,20100520,000000,21.7769,22.2462,21.3693,21.7026,1934366.70007,0
+EZU.US,D,20100521,000000,21.6147,22.4016,21.5531,22.3869,811926.72669606,0
+EZU.US,D,20100524,000000,21.9157,22.0643,21.6147,21.6518,735828.51187849,0
+EZU.US,D,20100525,000000,20.7955,21.5345,20.6997,21.5345,739159.27928602,0
+EZU.US,D,20100526,000000,21.6147,21.731,20.9881,20.9881,767599.69558335,0
+EZU.US,D,20100527,000000,21.9089,22.4906,21.7388,22.4749,987876.35633206,0
+EZU.US,D,20100528,000000,22.3869,22.4309,21.8727,21.9891,1652319.4437635,0
+EZU.US,D,20100601,000000,21.6215,22.2921,21.5756,21.6362,333499.22445652,0
+EZU.US,D,20100602,000000,21.7535,22.4016,21.6665,22.3869,387835.94816219,0
+EZU.US,D,20100603,000000,22.4593,22.5277,22.034,22.254,805714.27262176,0
+EZU.US,D,20100604,000000,21.4074,21.511,20.8541,20.9881,1499592.0963506,0
+EZU.US,D,20100607,000000,21.1054,21.1943,20.687,20.7358,424411.98890425,0
+EZU.US,D,20100608,000000,20.7358,21.0614,20.5521,20.9734,864439.5074387,0
+EZU.US,D,20100609,000000,21.253,21.4504,20.8707,21.0027,321291.18445608,0
+EZU.US,D,20100610,000000,21.7691,22.1005,21.7085,22.0643,309031.99630748,0
+EZU.US,D,20100611,000000,21.8796,22.2843,21.8796,22.2462,677052.1289134,0
+EZU.US,D,20100614,000000,22.7281,22.8591,22.4593,22.4906,189763.72148835,0
+EZU.US,D,20100615,000000,23.0507,23.4573,22.9168,23.4251,393990.0933476,0
+EZU.US,D,20100616,000000,22.992,23.3371,22.9471,23.2589,221416.2414895,0
+EZU.US,D,20100617,000000,23.3967,23.4486,23.1612,23.4046,436537.16890469,0
+EZU.US,D,20100618,000000,23.3166,23.5453,23.2931,23.4251,312613.38964095,0
+EZU.US,D,20100621,000000,23.736,23.7819,23.2051,23.3371,412226.454089,0
+EZU.US,D,20100622,000000,23.3371,23.4251,22.9256,23.0282,329024.78445636,0
+EZU.US,D,20100623,000000,22.6362,22.8444,22.3205,22.689,398469.64816257,0
+EZU.US,D,20100624,000000,22.4397,22.4534,22.078,22.168,435186.85779353,0
+EZU.US,D,20100625,000000,22.0409,22.3077,21.8649,22.2462,223447.84593402,0
+EZU.US,D,20100628,000000,22.2393,23.2139,21.9969,22.0858,347039.16223479,0
+EZU.US,D,20100629,000000,21.5345,21.5345,21.0526,21.1503,486566.19557317,0
+EZU.US,D,20100630,000000,21.1757,21.5384,21.0379,21.0379,314937.56149288,0
+EZU.US,D,20100701,000000,21.4964,21.6147,21.1572,21.5531,4304335.5808966,0
+EZU.US,D,20100702,000000,21.7691,21.8493,21.3058,21.4504,539435.9903899,0
+EZU.US,D,20100706,000000,22.1377,22.2843,21.7623,21.9529,508873.94890731,0
+EZU.US,D,20100707,000000,22.122,22.8229,22.122,22.8229,2879249.9689931,0
+EZU.US,D,20100708,000000,22.9344,23.0937,22.7564,23.0654,573849.48742818,0
+EZU.US,D,20100709,000000,22.8161,23.079,22.7711,23.0507,556000.82964976,0
+EZU.US,D,20100712,000000,22.7848,22.9627,22.7349,22.9168,329873.84371565,0
+EZU.US,D,20100713,000000,23.3303,23.5825,23.2785,23.5228,983060.24670226,0
+EZU.US,D,20100714,000000,23.3821,23.6714,23.3068,23.5307,349035.98593856,0
+EZU.US,D,20100715,000000,23.7741,23.8454,23.4192,23.7741,462787.42149824,0
+EZU.US,D,20100716,000000,23.5531,23.5688,23.0214,23.0507,2647038.3993551,0
+EZU.US,D,20100719,000000,23.3537,23.4632,23.0859,23.2716,325382.01334511,0
+EZU.US,D,20100720,000000,22.6655,23.2716,22.6528,23.2286,1254500.4000454,0
+EZU.US,D,20100721,000000,23.2139,23.2218,22.5883,22.7056,499701.04001809,0
+EZU.US,D,20100722,000000,23.4573,23.8161,23.4407,23.7584,3223921.9949315,0
+EZU.US,D,20100723,000000,23.603,24.0537,23.5013,23.995,668696.56743162,0
+EZU.US,D,20100726,000000,23.9422,24.2804,23.8386,24.2736,872367.47040195,0
+EZU.US,D,20100727,000000,24.5248,24.5542,24.2365,24.4066,2209247.0778578,0
+EZU.US,D,20100728,000000,24.2736,24.429,24.1866,24.2365,1032117.4585559,0
+EZU.US,D,20100729,000000,24.6343,24.7585,24.1113,24.3029,1394253.5081986,0
+EZU.US,D,20100730,000000,23.9794,24.4066,23.9285,24.2022,1008257.8704069,0
+EZU.US,D,20100802,000000,24.8416,25.2541,24.8337,25.2238,742355.01558243,0
+EZU.US,D,20100803,000000,25.172,25.3118,24.9814,25.2326,1852927.5956226,0
+EZU.US,D,20100804,000000,25.1651,25.3489,25.0478,25.2238,582114.00520626,0
+EZU.US,D,20100805,000000,25.1231,25.2326,24.953,25.172,2345863.7815664,0
+EZU.US,D,20100806,000000,24.9814,25.2326,24.8494,25.1876,507064.32742577,0
+EZU.US,D,20100809,000000,25.3284,25.3284,25.1368,25.2394,303051.75482579,0
+EZU.US,D,20100810,000000,24.8054,25.1143,24.5923,24.9892,984254.04448008,0
+EZU.US,D,20100811,000000,24.0292,24.0292,23.561,23.6235,1955599.3193301,0
+EZU.US,D,20100812,000000,23.3694,23.6157,23.3254,23.4847,1877904.2593272,0
+EZU.US,D,20100813,000000,23.3371,23.5375,23.2657,23.3,265584.71334295,0
+EZU.US,D,20100816,000000,23.2423,23.5072,23.1915,23.3762,655833.83113486,0
+EZU.US,D,20100817,000000,23.7516,23.9422,23.5952,23.8093,255757.10815741,0
+EZU.US,D,20100818,000000,23.906,23.951,23.647,23.7516,606486.09779974,0
+EZU.US,D,20100819,000000,23.7291,23.8005,23.0859,23.2139,348950.05704967,0
+EZU.US,D,20100820,000000,22.8591,22.8884,22.6528,22.8161,241490.86667541,0
+EZU.US,D,20100823,000000,22.8806,23.0937,22.7281,22.7643,542102.85483444,0
+EZU.US,D,20100824,000000,22.4172,22.5512,22.168,22.4016,274215.45186178,0
+EZU.US,D,20100825,000000,22.1298,22.4172,21.9676,22.382,228282.36889715,0
+EZU.US,D,20100826,000000,22.5209,22.6812,22.2462,22.3156,602839.23483664,0
+EZU.US,D,20100827,000000,22.6587,22.8884,22.2393,22.8307,415343.42223726,0
+EZU.US,D,20100830,000000,22.6303,22.6587,22.3439,22.3508,299419.21334417,0
+EZU.US,D,20100831,000000,22.3928,22.7115,22.3508,22.514,324266.98371544,0
+EZU.US,D,20100901,000000,23.1963,23.561,23.1484,23.4407,456328.43334985,0
+EZU.US,D,20100902,000000,23.5453,23.7291,23.5453,23.6988,266339.66000964,0
+EZU.US,D,20100903,000000,23.9794,24.0967,23.8161,23.9794,185986.94222896,0
+EZU.US,D,20100907,000000,23.5874,23.603,23.3449,23.3762,177198.66741382,0
+EZU.US,D,20100908,000000,23.5747,23.7819,23.5228,23.5307,2866034.3104741,0
+EZU.US,D,20100909,000000,24.0292,24.0292,23.6402,23.7086,2143992.270448,0
+EZU.US,D,20100910,000000,23.8914,23.9647,23.8093,23.8611,429925.75927482,0
+EZU.US,D,20100913,000000,24.3772,24.4417,24.2883,24.4066,139041.12593096,0
+EZU.US,D,20100914,000000,24.387,24.7741,24.2501,24.6255,228576.9822305,0
+EZU.US,D,20100915,000000,24.4799,24.7243,24.4359,24.6793,345170.20890139,0
+EZU.US,D,20100916,000000,24.6793,24.7536,24.5835,24.7008,149886.57926469,0
+EZU.US,D,20100917,000000,24.6255,24.6646,24.3342,24.473,435955.10297875,0
+EZU.US,D,20100920,000000,24.5923,24.998,24.4955,24.91,535609.08594532,0
+EZU.US,D,20100921,000000,25.1427,25.3655,24.8416,25.0781,452710.21334972,0
+EZU.US,D,20100922,000000,25.2541,25.388,25.0244,25.1299,427398.01779325,0
+EZU.US,D,20100923,000000,24.7458,24.9452,24.6089,24.7174,214064.20667442,0
+EZU.US,D,20100924,000000,25.343,25.6568,25.3284,25.6441,231463.78371208,0
+EZU.US,D,20100927,000000,25.5122,25.5542,25.3655,25.4232,298981.38519601,0
+EZU.US,D,20100928,000000,25.52,25.7194,25.1231,25.6891,1597367.9193171,0
+EZU.US,D,20100929,000000,25.6011,25.695,25.4173,25.5796,200921.17852579,0
+EZU.US,D,20100930,000000,25.7702,25.955,25.3734,25.52,991429.10670256,0
+EZU.US,D,20101001,000000,25.8866,25.8954,25.5542,25.7116,414896.38742243,0
+EZU.US,D,20101004,000000,25.4173,25.5425,25.1427,25.2844,390563.16742155,0
+EZU.US,D,20101005,000000,25.8084,26.2629,25.7781,26.1984,548468.75335319,0
+EZU.US,D,20101006,000000,26.2991,26.4555,26.2492,26.3959,500568.51261072,0
+EZU.US,D,20101007,000000,26.697,26.697,26.2072,26.4262,348485.63186447,0
+EZU.US,D,20101008,000000,26.4047,26.5533,26.3069,26.5288,421127.25483006,0
+EZU.US,D,20101011,000000,26.5142,26.5728,26.3294,26.3959,192975.82519217,0
+EZU.US,D,20101012,000000,26.2336,26.5288,26.0136,26.4995,131111.11704178,0
+EZU.US,D,20101013,000000,26.8377,27.1564,26.8231,26.9658,270510.28000979,0
+EZU.US,D,20101014,000000,27.1916,27.3089,27.0499,27.2072,240481.20223093,0
+EZU.US,D,20101015,000000,27.3314,27.3314,26.9511,27.1017,253430.89037955,0
+EZU.US,D,20101018,000000,27.001,28.003,26.9863,28.003,232388.54223064,0
+EZU.US,D,20101019,000000,26.6901,26.8084,26.3147,26.4995,244752.07260145,0
+EZU.US,D,20101020,000000,26.7038,27.2072,26.7038,27.1105,368265.64371704,0
+EZU.US,D,20101021,000000,27.3167,27.5611,27.001,27.1701,244230.36149032,0
+EZU.US,D,20101022,000000,27.3636,27.3685,27.2287,27.3021,156323.06222788,0
+EZU.US,D,20101025,000000,27.5455,27.6784,27.3314,27.3764,675478.81187631,0
+EZU.US,D,20101026,000000,27.0088,27.1623,26.911,27.1193,269860.69852829,0
+EZU.US,D,20101027,000000,26.869,26.9726,26.5445,26.7869,296158.00741813,0
+EZU.US,D,20101028,000000,27.1017,27.1564,26.9433,27.0958,294690.05556622,0
+EZU.US,D,20101029,000000,26.9941,27.1818,26.9179,27.0684,319202.29408563,0
+EZU.US,D,20101101,000000,26.9804,27.0958,26.6256,26.8231,445993.43853467,0
+EZU.US,D,20101102,000000,27.4155,27.4643,27.2815,27.393,271304.09926908,0
+EZU.US,D,20101103,000000,27.4213,27.5543,27.043,27.4937,380919.69556935,0
+EZU.US,D,20101104,000000,27.9805,28.1066,27.8534,27.9805,259180.96519457,0
+EZU.US,D,20101105,000000,27.6941,27.7752,27.4722,27.6061,1241098.5622672,0
+EZU.US,D,20101108,000000,27.2727,27.4086,27.1261,27.3558,495855.72224017,0
+EZU.US,D,20101109,000000,27.5455,27.6491,27.001,27.1017,216467.1466745,0
+EZU.US,D,20101110,000000,27.0958,27.0958,26.6031,27.043,666924.7955797,0
+EZU.US,D,20101111,000000,26.5963,26.6324,26.3812,26.6207,139015.55185688,0
+EZU.US,D,20101112,000000,26.6256,26.8006,26.2805,26.477,339905.01853082,0
+EZU.US,D,20101115,000000,26.7106,26.7204,26.4428,26.4702,105856.20741124,0
+EZU.US,D,20101116,000000,26.2805,26.3294,25.695,25.8279,485083.92223978,0
+EZU.US,D,20101117,000000,25.91,26.1466,25.8866,26.0273,467602.50816508,0
+EZU.US,D,20101118,000000,26.6031,26.7204,26.5445,26.6627,330615.49186382,0
+EZU.US,D,20101119,000000,26.5611,26.8524,26.4702,26.8319,311992.45112241,0
+EZU.US,D,20101122,000000,26.433,26.5533,26.1026,26.3959,345305.2400125,0
+EZU.US,D,20101123,000000,25.6832,25.7194,25.3118,25.3734,513575.48668526,0
+EZU.US,D,20101124,000000,25.5053,25.6832,25.4437,25.5708,381130.42593972,0
+EZU.US,D,20101126,000000,25.1143,25.2619,25.0781,25.0918,129342.41407876,0
+EZU.US,D,20101129,000000,24.5317,24.6138,24.2071,24.5454,1072518.3578166,0
+EZU.US,D,20101130,000000,23.906,24.2501,23.8669,24.0683,215485.10223002,0
+EZU.US,D,20101201,000000,24.7243,25.0244,24.6412,24.9814,556680.07705719,0
+EZU.US,D,20101202,000000,24.9217,25.651,24.9159,25.6363,299007.98223305,0
+EZU.US,D,20101203,000000,25.7272,26.0655,25.7028,26.0136,892810.36225455,0
+EZU.US,D,20101206,000000,25.7272,25.7644,25.5493,25.6744,2627456.8423174,0
+EZU.US,D,20101207,000000,26.2551,26.2629,25.8279,25.866,703464.0096551,0
+EZU.US,D,20101208,000000,25.9247,26.1398,25.8338,26.042,169020.07852464,0
+EZU.US,D,20101209,000000,26.0782,26.1026,25.824,26.0713,169395.50593206,0
+EZU.US,D,20101210,000000,25.999,26.1525,25.866,26.1153,597674.29483645,0
+EZU.US,D,20101213,000000,26.345,26.6207,26.3069,26.4506,191961.04593288,0
+EZU.US,D,20101214,000000,26.4555,26.6256,26.3812,26.433,175833.01185822,0
+EZU.US,D,20101215,000000,26.0655,26.3372,25.8729,25.9325,1205035.0259696,0
+EZU.US,D,20101216,000000,25.9745,26.1153,25.8338,26.087,1183468.9207836,0
+EZU.US,D,20101217,000000,25.9609,25.9745,25.7028,25.9022,283576.58593619,0
+EZU.US,D,20101220,000000,26.0508,26.0713,25.7781,25.8797,172762.07704329,0
+EZU.US,D,20101221,000000,26.0215,26.0215,25.866,25.91,246888.0192682,0
+EZU.US,D,20101222,000000,25.91,25.9325,25.8279,25.8954,429924.73631186,0
+EZU.US,D,20101223,000000,25.7781,25.91,25.7194,25.8729,425329.58668207,0
+EZU.US,D,20101227,000000,25.562,25.695,25.5268,25.651,307090.41260371,0
+EZU.US,D,20101228,000000,25.7781,25.7781,25.4887,25.5796,203147.14593328,0
+EZU.US,D,20101229,000000,25.7898,25.8924,25.7135,25.8123,228532.99482309,0
+EZU.US,D,20101230,000000,25.7595,25.8787,25.608,25.6959,257357.02223154,0
+EZU.US,D,20101231,000000,25.7937,26.0801,25.738,25.9902,211719.57556322,0
+EZU.US,D,20110103,000000,26.1231,26.2864,26.1026,26.1398,837428.17040069,0
+EZU.US,D,20110104,000000,26.4506,26.4623,25.9912,26.087,1359404.2289381,0
+EZU.US,D,20110105,000000,25.4828,25.8504,25.4828,25.8279,320254.92297456,0
+EZU.US,D,20110106,000000,25.8338,25.8338,25.3049,25.4105,640750.24224542,0
+EZU.US,D,20110107,000000,25.3655,25.4301,24.953,25.1299,478191.19779509,0
+EZU.US,D,20110110,000000,24.8113,24.9383,24.6793,24.9012,1724108.9385809,0
+EZU.US,D,20110111,000000,25.039,25.2033,24.9383,25.1368,628590.28150424,0
+EZU.US,D,20110112,000000,25.7116,26.1466,25.695,26.1231,332857.82667872,0
+EZU.US,D,20110113,000000,26.6119,26.7429,26.4623,26.521,841310.31484527,0
+EZU.US,D,20110114,000000,26.5611,26.9267,26.5445,26.8974,305333.98519624,0
+EZU.US,D,20110118,000000,27.001,27.1701,26.9267,27.0362,225809.86741558,0
+EZU.US,D,20110119,000000,27.2366,27.2503,26.8895,27.001,1907327.743032,0
+EZU.US,D,20110120,000000,26.8974,27.1261,26.737,27.0596,381157.02297676,0
+EZU.US,D,20110121,000000,27.5083,27.6364,27.348,27.5025,346424.36149402,0
+EZU.US,D,20110124,000000,27.3167,27.7077,27.3089,27.6941,537837.09927873,0
+EZU.US,D,20110125,000000,27.4643,27.6638,27.3685,27.6559,257513.53556488,0
+EZU.US,D,20110126,000000,27.7214,27.8397,27.6364,27.7312,301349.54445535,0
+EZU.US,D,20110127,000000,27.9209,28.0919,27.8612,28.0694,514108.45038898,0
+EZU.US,D,20110128,000000,27.9287,28.003,27.2229,27.2972,330072.29853047,0
+EZU.US,D,20110131,000000,27.6598,27.7586,27.5836,27.6442,656617.42076451,0
+EZU.US,D,20110201,000000,28.0186,28.4966,27.9942,28.4233,724259.82372993,0
+EZU.US,D,20110202,000000,28.2376,28.3334,28.1731,28.2601,375759.87038397,0
+EZU.US,D,20110203,000000,27.914,28.0411,27.6559,28.0343,197357.1755627,0
+EZU.US,D,20110204,000000,27.8534,27.9424,27.6286,27.9365,197016.52889602,0
+EZU.US,D,20110207,000000,27.869,28.0919,27.8534,28.0782,326032.61778958,0
+EZU.US,D,20110208,000000,28.2307,28.4165,28.1154,28.3647,384918.45779171,0
+EZU.US,D,20110209,000000,28.3783,28.5553,28.2679,28.5338,653607.86372737,0
+EZU.US,D,20110210,000000,27.9209,28.2102,27.8397,28.1799,490006.42001774,0
+EZU.US,D,20110211,000000,27.8397,28.1877,27.8211,28.1437,287602.96815856,0
+EZU.US,D,20110214,000000,27.8759,28.0528,27.8143,28.0186,1031807.5007781,0
+EZU.US,D,20110215,000000,28.0528,28.0978,27.9209,27.9805,225810.89037855,0
+EZU.US,D,20110216,000000,28.1731,28.3725,28.1281,28.3285,1263667.1711569,0
+EZU.US,D,20110218,000000,28.4311,28.6286,28.393,28.5924,583704.71261373,0
+EZU.US,D,20110222,000000,27.8925,28.1281,27.6432,27.7077,667531.41261676,0
+EZU.US,D,20110223,000000,27.783,27.9209,27.5367,27.7312,654932.60076445,0
+EZU.US,D,20110224,000000,27.7752,27.8993,27.5543,27.7908,243806.85482364,0
+EZU.US,D,20110225,000000,27.9883,28.1799,27.9736,28.0978,1986868.2282201,0
+EZU.US,D,20110228,000000,28.5709,28.6364,28.2962,28.4566,2551178.5860183,0
+EZU.US,D,20110301,000000,28.6003,28.6071,27.914,27.9287,696549.80298818,0
+EZU.US,D,20110302,000000,28.1066,28.2904,28.003,28.1222,1830900.1341404,0
+EZU.US,D,20110303,000000,28.526,28.6071,28.2601,28.5651,690073.42446943,0
+EZU.US,D,20110304,000000,28.5338,28.5338,28.0255,28.2024,1071798.1918907,0
+EZU.US,D,20110307,000000,28.5123,28.5797,27.9424,28.0919,251324.60963873,0
+EZU.US,D,20110308,000000,27.8993,28.2102,27.7752,28.1525,395363.93260691,0
+EZU.US,D,20110309,000000,28.1652,28.2532,28.0528,28.1349,233021.75630473,0
+EZU.US,D,20110310,000000,27.6207,27.6872,27.4086,27.5025,524689.97927826,0
+EZU.US,D,20110311,000000,27.3636,27.7214,27.3558,27.6364,235915.71852706,0
+EZU.US,D,20110314,000000,27.4643,27.5748,27.3089,27.523,764854.06299065,0
+EZU.US,D,20110315,000000,26.1681,26.9433,26.1104,26.8895,690073.42446943,0
+EZU.US,D,20110316,000000,26.6813,26.7732,25.6168,25.8954,1666322.783764,0
+EZU.US,D,20110317,000000,26.8084,26.9726,26.6901,26.7928,475584.68816537,0
+EZU.US,D,20110318,000000,27.4643,27.4937,27.089,27.1916,226221.09852671,0
+EZU.US,D,20110321,000000,27.7077,28.0411,27.6559,28.0255,214714.81111888,0
+EZU.US,D,20110322,000000,27.9883,28.0841,27.6941,27.8397,1088108.3133727,0
+EZU.US,D,20110323,000000,27.6559,27.9209,27.5367,27.8065,1129188.4600409,0
+EZU.US,D,20110324,000000,28.0978,28.437,28.0343,28.4311,214585.91778555,0
+EZU.US,D,20110325,000000,28.2816,28.3725,28.1066,28.1349,177341.88222864,0
+EZU.US,D,20110328,000000,28.1525,28.3119,28.1222,28.1437,125839.78889344,0
+EZU.US,D,20110329,000000,28.047,28.3285,27.9287,28.3285,199168.84297017,0
+EZU.US,D,20110330,000000,28.437,28.6501,28.3647,28.6149,103439.96889263,0
+EZU.US,D,20110331,000000,28.4605,28.5973,28.3608,28.5504,346301.60593846,0
+EZU.US,D,20110401,000000,28.6442,28.9541,28.4966,28.871,219519.6681561,0
+EZU.US,D,20110404,000000,29.0206,29.0851,28.8632,28.9766,205605.32593337,0
+EZU.US,D,20110405,000000,28.6638,29.0548,28.6501,28.9688,218543.76148939,0
+EZU.US,D,20110406,000000,29.2484,29.4615,29.1672,29.3598,11975362.982656,0
+EZU.US,D,20110407,000000,29.2278,29.395,29.0617,29.2425,209597.95037796,0
+EZU.US,D,20110408,000000,29.5641,29.6404,29.3657,29.4683,162755.45333923,0
+EZU.US,D,20110411,000000,29.4898,29.5573,29.3217,29.3823,193628.47556257,0
+EZU.US,D,20110412,000000,29.3002,29.3442,29.0421,29.1594,297692.45186263,0
+EZU.US,D,20110413,000000,29.4546,29.484,29.0548,29.1672,187268.71482159,0
+EZU.US,D,20110414,000000,28.8798,29.264,28.871,29.219,794801.30373248,0
+EZU.US,D,20110415,000000,28.9913,29.1301,28.8564,29.0685,273967.89482473,0
+EZU.US,D,20110418,000000,28.2102,28.2816,27.7752,28.1731,841512.86151195,0
+EZU.US,D,20110419,000000,28.3725,28.4683,28.1437,28.4165,414929.12223724,0
+EZU.US,D,20110420,000000,29.1672,29.3823,29.1672,29.3002,171769.80296918,0
+EZU.US,D,20110421,000000,29.528,29.5866,29.4028,29.4986,209385.17408165,0
+EZU.US,D,20110425,000000,29.6257,29.6609,29.4116,29.6316,224959.78519333,0
+EZU.US,D,20110426,000000,29.831,29.9845,29.7215,29.9493,658465.91483865,0
+EZU.US,D,20110427,000000,30.2337,30.6189,30.0382,30.5837,253619.11556474,0
+EZU.US,D,20110428,000000,30.5143,30.789,30.5143,30.7597,135001.44519007,0
+EZU.US,D,20110429,000000,30.7773,30.921,30.7372,30.8232,281008.94889906,0
+EZU.US,D,20110502,000000,30.9728,31.1126,30.7665,30.8046,1109662.1430031,0
+EZU.US,D,20110503,000000,30.6336,30.9122,30.5368,30.7,359765.84445747,0
+EZU.US,D,20110504,000000,30.789,30.7958,30.2631,30.3462,229500.71778609,0
+EZU.US,D,20110505,000000,29.8163,29.8867,29.3735,29.4898,16511251.345042,0
+EZU.US,D,20110506,000000,29.8691,29.9708,29.0284,29.2484,1080932.2281873,0
+EZU.US,D,20110509,000000,29.2425,29.3373,28.9913,29.3217,1355266.3437528,0
+EZU.US,D,20110510,000000,29.528,29.8075,29.4615,29.7645,460472.45631297,0
+EZU.US,D,20110511,000000,29.5573,29.5641,28.9766,29.1448,194295.44741444,0
+EZU.US,D,20110512,000000,29.005,29.4028,28.8212,29.3002,135695.01407899,0
+EZU.US,D,20110513,000000,29.2044,29.2044,28.526,28.7117,203485.74667403,0
+EZU.US,D,20110516,000000,28.5856,29.0284,28.5553,28.7029,206674.3222297,0
+EZU.US,D,20110517,000000,28.526,28.7479,28.3647,28.7322,887401.95706917,0
+EZU.US,D,20110518,000000,28.6951,28.9835,28.5924,28.8935,143656.73482002,0
+EZU.US,D,20110519,000000,29.1066,29.3148,28.9541,29.3148,1210855.685229,0
+EZU.US,D,20110520,000000,28.9316,28.9766,28.4908,28.5719,453280.00372011,0
+EZU.US,D,20110523,000000,27.7908,27.9942,27.6941,27.8925,242270.36445322,0
+EZU.US,D,20110524,000000,28.0841,28.1877,27.8925,27.9942,443263.15038642,0
+EZU.US,D,20110525,000000,27.826,28.2532,27.8143,28.1594,899990.53929184,0
+EZU.US,D,20110526,000000,28.2171,28.349,27.9072,28.305,623959.32817074,0
+EZU.US,D,20110527,000000,28.5054,28.6003,28.393,28.4908,406151.07705174,0
+EZU.US,D,20110531,000000,29.2777,29.3608,29.0705,29.3608,526370.70742647,0
+EZU.US,D,20110601,000000,29.2044,29.2044,28.4829,28.5181,458853.10594254,0
+EZU.US,D,20110602,000000,28.7684,28.8632,28.4908,28.8143,424859.02371909,0
+EZU.US,D,20110603,000000,28.526,29.2044,28.526,29.0548,1447904.8467191,0
+EZU.US,D,20110606,000000,28.9023,28.9316,28.5054,28.5054,173755.37408036,0
+EZU.US,D,20110607,000000,28.9531,29.1262,28.8486,28.8681,2322026.6986026,0
+EZU.US,D,20110608,000000,28.5778,28.6648,28.3344,28.3578,463112.72372047,0
+EZU.US,D,20110609,000000,28.4194,28.8182,28.3285,28.7508,654887.59039408,0
+EZU.US,D,20110610,000000,28.4194,28.4194,27.7791,27.8495,543022.49853818,0
+EZU.US,D,20110613,000000,27.9805,28.1349,27.7312,27.9365,205650.33630374,0
+EZU.US,D,20110614,000000,28.437,28.6804,28.437,28.5475,173987.58667297,0
+EZU.US,D,20110615,000000,27.7517,27.826,27.3089,27.3764,911628.78892189,0
+EZU.US,D,20110616,000000,27.2718,27.4829,27.0616,27.349,400815.30223673,0
+EZU.US,D,20110617,000000,28.0558,28.1017,27.8446,27.9355,637244.54817122,0
+EZU.US,D,20110620,000000,27.6207,27.914,27.6207,27.8466,400023.52890337,0
+EZU.US,D,20110621,000000,28.2239,28.6276,28.1692,28.5846,235440.04074926,0
+EZU.US,D,20110622,000000,28.479,28.6071,28.2434,28.2728,115094.58593009,0
+EZU.US,D,20110623,000000,27.4986,27.8661,27.2962,27.8661,132825.60296777,0
+EZU.US,D,20110624,000000,27.6794,27.6794,27.2258,27.2806,182379.97482142,0
+EZU.US,D,20110627,000000,27.2581,27.7146,27.2415,27.6491,87172.811855008,0
+EZU.US,D,20110628,000000,27.7547,28.1183,27.74,28.1183,195735.77926635,0
+EZU.US,D,20110629,000000,28.4869,28.7127,28.305,28.6873,521402.17631517,0
+EZU.US,D,20110630,000000,28.8613,29.3295,28.8104,29.2611,365957.83927251,0
+EZU.US,D,20110701,000000,29.2014,29.6492,29.0881,29.6003,341088.58667902,0
+EZU.US,D,20110705,000000,29.3608,29.4341,29.134,29.1643,982634.69410965,0
+EZU.US,D,20110706,000000,28.7948,28.8769,28.5915,28.8182,646354.03335673,0
+EZU.US,D,20110707,000000,29.0157,29.1408,28.9531,29.0793,1353012.7563453,0
+EZU.US,D,20110708,000000,28.5778,28.6442,28.1926,28.3647,352528.38149424,0
+EZU.US,D,20110711,000000,27.2581,27.3402,26.9257,26.9589,1026155.6304075,0
+EZU.US,D,20110712,000000,26.7595,27.0909,26.6911,26.7224,458751.8326092,0
+EZU.US,D,20110713,000000,27.0616,27.5044,26.9726,27.174,501742.87409224,0
+EZU.US,D,20110714,000000,27.4164,27.5201,26.8944,26.9726,274138.72963955,0
+EZU.US,D,20110715,000000,27.1222,27.1896,26.8358,26.9863,398798.0192737,0
+EZU.US,D,20110718,000000,26.566,26.6197,26.214,26.519,891071.32521745,0
+EZU.US,D,20110719,000000,26.7683,26.9804,26.739,26.9101,1714831.6874695,0
+EZU.US,D,20110720,000000,27.2718,27.3949,27.1056,27.3646,243675.91556438,0
+EZU.US,D,20110721,000000,27.9502,28.3344,27.8495,28.2728,941239.47484889,0
+EZU.US,D,20110722,000000,28.2962,28.35,28.0558,28.3422,669689.86446869,0
+EZU.US,D,20110725,000000,28.0714,28.1692,27.9805,28.0714,190438.87704393,0
+EZU.US,D,20110726,000000,28.1633,28.3285,28.0479,28.1838,475679.82372093,0
+EZU.US,D,20110727,000000,27.8661,27.873,27.2639,27.349,281207.40371388,0
+EZU.US,D,20110728,000000,27.13,27.3861,27.045,27.045,93114.180744112,0
+EZU.US,D,20110729,000000,26.9863,27.3949,26.8827,27.0518,552625.05187186,0
+EZU.US,D,20110801,000000,27.3021,27.3089,26.0224,26.391,506308.35779611,0
+EZU.US,D,20110802,000000,25.8846,26.1573,25.3049,25.344,1629675.1356146,0
+EZU.US,D,20110803,000000,25.7135,25.7438,25.0586,25.6001,3310550.5904902,0
+EZU.US,D,20110804,000000,24.7252,24.822,23.5502,23.6314,1947532.2334038,0
+EZU.US,D,20110805,000000,24.4906,24.7194,23.3381,24.4681,6948112.7743256,0
+EZU.US,D,20110808,000000,23.1895,23.4886,22.0301,22.2168,1987868.6859979,0
+EZU.US,D,20110809,000000,23.082,23.5952,22.1934,23.5952,1569159.7156124,0
+EZU.US,D,20110810,000000,22.7662,22.8268,21.772,21.8385,644196.60446777,0
+EZU.US,D,20110811,000000,21.8092,23.1817,21.7476,22.8786,1054825.1904086,0
+EZU.US,D,20110812,000000,23.4525,23.7311,23.1592,23.5864,639435.73483797,0
+EZU.US,D,20110815,000000,24.0478,24.2873,23.9715,24.2795,256083.4333426,0
+EZU.US,D,20110816,000000,23.647,24.214,23.4974,23.7545,767097.42076851,0
+EZU.US,D,20110817,000000,24.0224,24.2873,23.7389,23.8269,801665.38521421,0
+EZU.US,D,20110818,000000,22.862,22.862,22.2286,22.5111,776769.53558368,0
+EZU.US,D,20110819,000000,22.1103,22.7125,21.9529,21.9822,1031087.3348521,0
+EZU.US,D,20110822,000000,22.8865,22.8865,22.1787,22.21,342221.00667906,0
+EZU.US,D,20110823,000000,22.4798,22.9989,22.3077,22.992,283963.26593621,0
+EZU.US,D,20110824,000000,22.9011,23.3,22.7955,23.1524,151571.39926475,0
+EZU.US,D,20110825,000000,23.1592,23.2266,22.426,22.5492,1393589.6052356,0
+EZU.US,D,20110826,000000,22.2833,22.9324,22.0419,22.8112,877861.80447623,0
+EZU.US,D,20110829,000000,23.3068,23.4749,23.257,23.4749,181631.1659325,0
+EZU.US,D,20110830,000000,23.1133,23.3919,22.9246,23.2931,387016.55482883,0
+EZU.US,D,20110831,000000,23.6871,23.9324,23.603,23.7575,418012.33260773,0
+EZU.US,D,20110901,000000,23.4358,23.8425,23.2706,23.3,819597.9259556,0
+EZU.US,D,20110902,000000,22.6558,22.8346,22.4583,22.515,540556.13483439,0
+EZU.US,D,20110906,000000,21.1386,21.4397,20.9509,21.4094,574360.96890968,0
+EZU.US,D,20110907,000000,21.7251,22.1787,21.6362,22.1787,121578.12518959,0
+EZU.US,D,20110908,000000,21.7329,22.1034,21.5814,21.6283,4562445.5038689,0
+EZU.US,D,20110909,000000,20.8678,20.9793,20.3781,20.4924,1605935.2341322,0
+EZU.US,D,20110912,000000,19.815,20.2177,19.5931,20.1786,491472.32594372,0
+EZU.US,D,20110913,000000,20.1219,20.5198,20.0301,20.4308,828224.57262258,0
+EZU.US,D,20110914,000000,20.6479,21.2911,20.2324,21.1161,594248.39187337,0
+EZU.US,D,20110915,000000,21.7476,21.9157,21.5218,21.8913,247976.45186083,0
+EZU.US,D,20110916,000000,21.8776,21.9676,21.4612,21.7867,802092.98373274,0
+EZU.US,D,20110919,000000,20.8307,21.1836,20.6557,21.0467,203854.01334071,0
+EZU.US,D,20110920,000000,21.1914,21.3869,20.9431,21.0936,659235.18298683,0
+EZU.US,D,20110921,000000,21.1621,21.2755,20.4377,20.4377,443325.55112716,0
+EZU.US,D,20110922,000000,19.7133,19.815,19.3458,19.6469,592338.52002145,0
+EZU.US,D,20110923,000000,19.3389,19.9245,19.2695,19.8942,462219.67705377,0
+EZU.US,D,20110926,000000,20.1874,20.5442,19.7808,20.512,423960.86223757,0
+EZU.US,D,20110927,000000,21.3341,21.6821,21.1308,21.2295,269101.66000974,0
+EZU.US,D,20110928,000000,21.3869,21.5971,20.8434,20.8678,699157.33558087,0
+EZU.US,D,20110929,000000,21.7251,21.7564,21.1689,21.5306,349962.79038304,0
+EZU.US,D,20110930,000000,20.8052,21.0125,20.5843,20.5843,158265.66889462,0
+EZU.US,D,20111003,000000,20.249,20.5442,19.7133,19.7133,1768492.2326566,0
+EZU.US,D,20111004,000000,19.5266,20.2647,19.292,20.2402,314555.99630768,0
+EZU.US,D,20111005,000000,20.3839,20.8062,20.2177,20.7691,202708.29482215,0
+EZU.US,D,20111006,000000,20.7378,21.5531,20.7378,21.5306,306298.63927035,0
+EZU.US,D,20111007,000000,21.6665,21.7417,21.2364,21.3263,1373582.4956053,0
+EZU.US,D,20111010,000000,21.9441,22.4427,21.9441,22.4123,1371315.6096793,0
+EZU.US,D,20111011,000000,22.0301,22.4045,21.9744,22.3449,337204.3963085,0
+EZU.US,D,20111012,000000,22.9089,23.2853,22.862,23.0302,718616.13706305,0
+EZU.US,D,20111013,000000,22.7819,22.9705,22.5248,22.9089,242032.01408284,0
+EZU.US,D,20111014,000000,23.2853,23.3977,23.038,23.2491,279746.61260272,0
+EZU.US,D,20111017,000000,22.9089,22.9324,22.3293,22.3684,135537.47778268,0
+EZU.US,D,20111018,000000,22.3869,22.9705,22.1259,22.8483,347727.61630889,0
+EZU.US,D,20111019,000000,22.7731,22.7887,22.3449,22.3869,494467.56149938,0
+EZU.US,D,20111020,000000,22.4192,22.4632,21.9157,22.2999,157404.33407977,0
+EZU.US,D,20111021,000000,22.819,23.0966,22.819,23.0966,159875.81259838,0
+EZU.US,D,20111024,000000,22.9158,23.4671,22.8786,23.4202,171375.96222843,0
+EZU.US,D,20111025,000000,23.2198,23.2775,22.8571,22.9783,419497.67483,0
+EZU.US,D,20111026,000000,23.4974,23.5727,22.7291,23.3068,323143.77038207,0
+EZU.US,D,20111027,000000,24.6343,25.2209,24.431,25.0498,884517.20151351,0
+EZU.US,D,20111028,000000,24.5444,24.734,24.476,24.6949,295036.84001068,0
+EZU.US,D,20111031,000000,23.8865,23.9236,23.1924,23.1924,205117.37260002,0
+EZU.US,D,20111101,000000,21.861,22.2589,21.7779,21.9617,639631.1207639,0
+EZU.US,D,20111102,000000,22.3449,22.5189,22.1103,22.2755,181634.23482139,0
+EZU.US,D,20111103,000000,22.8483,23.2931,22.4866,23.211,151880.33407957,0
+EZU.US,D,20111104,000000,22.6792,22.7564,22.3537,22.5609,692881.45780286,0
+EZU.US,D,20111107,000000,22.5776,22.7222,22.2921,22.6215,606622.15187381,0
+EZU.US,D,20111108,000000,22.8953,23.1641,22.5991,23.0732,330106.05630825,0
+EZU.US,D,20111109,000000,21.817,21.8913,21.3507,21.4475,443116.86668271,0
+EZU.US,D,20111110,000000,22.0497,22.0575,21.5971,21.8835,440596.28594188,0
+EZU.US,D,20111111,000000,22.4554,22.7819,22.426,22.6997,226746.90148969,0
+EZU.US,D,20111114,000000,22.2286,22.3156,21.9157,22.0575,107476.58074463,0
+EZU.US,D,20111115,000000,21.8229,22.0203,21.6283,21.8542,603758.87854038,0
+EZU.US,D,20111116,000000,21.6283,21.861,21.4094,21.4231,187196.08445122,0
+EZU.US,D,20111117,000000,21.6137,21.6587,21.0545,21.1308,262294.86445394,0
+EZU.US,D,20111118,000000,21.5013,21.5218,21.2422,21.3341,283921.32445472,0
+EZU.US,D,20111121,000000,20.814,20.8228,20.5726,20.687,394495.43705132,0
+EZU.US,D,20111122,000000,20.5892,20.7007,20.3468,20.5061,829682.29484485,0
+EZU.US,D,20111123,000000,20.2402,20.2852,19.7886,19.7984,496325.26224019,0
+EZU.US,D,20111125,000000,19.6693,19.9851,19.6605,19.6605,631218.27335619,0
+EZU.US,D,20111128,000000,20.8678,20.9509,20.6938,20.8434,423801.28001534,0
+EZU.US,D,20111129,000000,20.8756,21.1024,20.814,20.9656,357340.3992722,0
+EZU.US,D,20111130,000000,21.9636,22.2452,21.9265,22.21,779306.48373192,0
+EZU.US,D,20111201,000000,22.0868,22.2833,21.907,22.0115,506655.14224057,0
+EZU.US,D,20111202,000000,22.3772,22.385,21.9636,21.9949,171235.8163025,0
+EZU.US,D,20111205,000000,22.5864,22.6215,22.164,22.2755,240530.30445315,0
+EZU.US,D,20111206,000000,22.21,22.4368,22.1161,22.2677,414527.09779279,0
+EZU.US,D,20111207,000000,21.8942,22.3977,21.774,22.339,123789.77111559,0
+EZU.US,D,20111208,000000,21.7505,21.7965,21.294,21.3556,353823.4526054,0
+EZU.US,D,20111209,000000,21.6899,22.079,21.6841,22.0184,249140.58371272,0
+EZU.US,D,20111212,000000,21.3585,21.3869,20.9656,21.1024,519860.57112993,0
+EZU.US,D,20111213,000000,21.1347,21.2784,20.4866,20.5462,513647.09409267,0
+EZU.US,D,20111214,000000,20.3996,20.4954,20.1786,20.249,286930.88149187,0
+EZU.US,D,20111215,000000,20.6185,20.6185,20.2852,20.3614,1435842.0674594,0
+EZU.US,D,20111216,000000,20.424,20.4719,20.1112,20.2177,1409750.3741251,0
+EZU.US,D,20111219,000000,20.5012,20.5599,20.0897,20.12,749085.08891601,0
+EZU.US,D,20111220,000000,20.7974,21.0799,20.7896,21.0389,537399.27113057,0
+EZU.US,D,20111221,000000,20.9343,20.9343,20.6919,20.8668,195133.25408114,0
+EZU.US,D,20111222,000000,20.9587,21.1493,20.9128,21.1493,466461.90446133,0
+EZU.US,D,20111223,000000,21.1249,21.2627,21.0643,21.2461,315139.08519659,0
+EZU.US,D,20111227,000000,21.1562,21.2784,21.1562,21.1943,141430.76741253,0
+EZU.US,D,20111228,000000,21.1093,21.1347,20.6606,20.7446,173502.7022285,0
+EZU.US,D,20111229,000000,20.7525,21.2178,20.7525,21.2021,320369.49482641,0
+EZU.US,D,20111230,000000,21.1669,21.3478,21.1357,21.2686,491391.51186964,0
+EZU.US,D,20120103,000000,21.9118,22.1328,21.8884,21.9949,285201.05112144,0
+EZU.US,D,20120104,000000,21.6675,21.7193,21.4602,21.6293,138182.860005,0
+EZU.US,D,20120105,000000,21.1347,21.2334,20.989,21.165,288576.82889934,0
+EZU.US,D,20120106,000000,21.0193,21.119,20.7358,20.8131,2520536.7534246,0
+EZU.US,D,20120109,000000,20.9665,20.9802,20.7358,20.9734,600748.29854027,0
+EZU.US,D,20120110,000000,21.4221,21.4221,21.3097,21.384,251778.8051943,0
+EZU.US,D,20120111,000000,21.1875,21.3478,21.0702,21.3146,322609.78371538,0
+EZU.US,D,20120112,000000,21.598,21.6606,21.4221,21.598,815991.98151102,0
+EZU.US,D,20120113,000000,21.1787,21.1943,20.8825,21.1415,239474.60667534,0
+EZU.US,D,20120117,000000,21.598,21.8033,21.5599,21.6528,283567.37926953,0
+EZU.US,D,20120118,000000,21.8659,22.1103,21.8033,22.0937,220163.11185982,0
+EZU.US,D,20120119,000000,22.3889,22.5365,22.21,22.5365,187659.48667346,0
+EZU.US,D,20120120,000000,22.4153,22.5531,22.3772,22.5531,177615.01333976,0
+EZU.US,D,20120123,000000,22.6792,22.8102,22.5658,22.7349,163282.27926517,0
+EZU.US,D,20120124,000000,22.3703,22.6343,22.3009,22.6118,424772.07186723,0
+EZU.US,D,20120125,000000,22.3889,22.9637,22.3214,22.9158,183698.57408072,0
+EZU.US,D,20120126,000000,23.1924,23.2677,22.9549,23.0096,209948.82667427,0
+EZU.US,D,20120127,000000,22.8953,23.0829,22.8718,23.0478,737888.75928597,0
+EZU.US,D,20120130,000000,22.5218,22.6714,22.4534,22.6558,224759.28445258,0
+EZU.US,D,20120131,000000,22.9813,22.9881,22.5795,22.774,199684.41630353,0
+EZU.US,D,20120201,000000,23.1856,23.4202,23.1856,23.253,226613.9163045,0
+EZU.US,D,20120202,000000,23.298,23.4671,23.2677,23.3615,147906.12296832,0
+EZU.US,D,20120203,000000,23.4202,23.7633,23.4202,23.7575,150365.32593137,0
+EZU.US,D,20120206,000000,23.4261,23.603,23.3694,23.5668,2048422.9785927,0
+EZU.US,D,20120207,000000,23.5815,23.8689,23.4427,23.823,745041.31632327,0
+EZU.US,D,20120208,000000,23.8943,24.0292,23.7721,24.0009,328118.43927114,0
+EZU.US,D,20120209,000000,24.1055,24.1524,23.8787,24.0752,452570.06742379,0
+EZU.US,D,20120210,000000,23.4349,23.5737,23.3752,23.4671,471079.55927631,0
+EZU.US,D,20120213,000000,23.7575,23.7633,23.5737,23.6734,222484.21482287,0
+EZU.US,D,20120214,000000,23.5111,23.5668,23.2061,23.4202,114279.28444858,0
+EZU.US,D,20120215,000000,23.5737,23.5815,23.2452,23.2892,295897.15186256,0
+EZU.US,D,20120216,000000,23.1924,23.7496,23.1377,23.6421,796199.6941029,0
+EZU.US,D,20120217,000000,23.9549,23.9862,23.7496,23.908,143823.47778298,0
+EZU.US,D,20120221,000000,24.1055,24.2501,24.0058,24.0752,286850.06741779,0
+EZU.US,D,20120222,000000,24.0126,24.038,23.8865,23.908,115748.25926345,0
+EZU.US,D,20120223,000000,23.8865,24.1221,23.7252,24.0986,189251.21704389,0
+EZU.US,D,20120224,000000,24.2228,24.4339,24.2228,24.3283,174743.55630262,0
+EZU.US,D,20120227,000000,23.8787,24.2228,23.823,24.1436,299262.70001083,0
+EZU.US,D,20120228,000000,24.1436,24.3655,24.0693,24.3567,170577.02815432,0
+EZU.US,D,20120229,000000,24.4388,24.5327,24.0126,24.0204,263947.97260215,0
+EZU.US,D,20120301,000000,24.2413,24.4408,24.214,24.4271,217418.50223009,0
+EZU.US,D,20120302,000000,24.2228,24.2355,24.0537,24.1612,186494.3318586,0
+EZU.US,D,20120305,000000,24.0752,24.1221,23.9696,24.0986,1093366.3430025,0
+EZU.US,D,20120306,000000,23.298,23.3293,22.9089,22.9637,2583320.0823158,0
+EZU.US,D,20120307,000000,23.1308,23.3528,23.0614,23.344,440091.96520112,0
+EZU.US,D,20120308,000000,23.7633,24.1925,23.6656,24.0849,296755.41778852,0
+EZU.US,D,20120309,000000,23.7946,23.9549,23.733,23.8464,180669.58074728,0
+EZU.US,D,20120312,000000,23.8396,23.9471,23.6871,23.9168,226449.21926746,0
+EZU.US,D,20120313,000000,23.9549,24.2971,23.9236,24.2892,179009.31185833,0
+EZU.US,D,20120314,000000,24.343,24.343,24.1143,24.1612,151590.83556104,0
+EZU.US,D,20120315,000000,24.2355,24.5268,24.1768,24.5112,238913.00000865,0
+EZU.US,D,20120316,000000,24.6118,24.7692,24.5874,24.6852,525700.6666857,0
+EZU.US,D,20120319,000000,24.604,24.9452,24.5737,24.8543,151121.29556103,0
+EZU.US,D,20120320,000000,24.4799,24.6392,24.3743,24.5874,492127.02224004,0
+EZU.US,D,20120321,000000,24.5268,24.5268,24.2413,24.4056,134030.65333819,0
+EZU.US,D,20120322,000000,23.9784,24.1436,23.9168,24.0849,416257.95112618,0
+EZU.US,D,20120323,000000,24.0292,24.2668,23.8689,24.2501,259537.97926866,0
+EZU.US,D,20120326,000000,24.4642,24.693,24.4339,24.6783,369776.56001339,0
+EZU.US,D,20120327,000000,24.5473,24.5473,24.3196,24.3196,144314.50000522,0
+EZU.US,D,20120328,000000,24.3371,24.3518,23.9383,24.0693,153905.80074631,0
+EZU.US,D,20120329,000000,23.6802,23.8298,23.5434,23.8005,316511.90149294,0
+EZU.US,D,20120330,000000,24.0703,24.126,23.8327,24.0537,196645.19334045,0
+EZU.US,D,20120402,000000,23.8689,24.4105,23.8005,24.3283,557248.84446462,0
+EZU.US,D,20120403,000000,24.1367,24.1612,23.5502,23.6939,726441.80373,0
+EZU.US,D,20120404,000000,23.168,23.1768,22.9011,23.0008,415065.17631132,0
+EZU.US,D,20120405,000000,22.6558,22.8953,22.6118,22.7721,557840.11705723,0
+EZU.US,D,20120409,000000,22.4534,22.7203,22.4065,22.6206,169416.98815428,0
+EZU.US,D,20120410,000000,22.5277,22.6039,22.0018,22.034,389455.29853262,0
+EZU.US,D,20120411,000000,22.6421,22.6792,22.385,22.4065,315717.05927069,0
+EZU.US,D,20120412,000000,22.4974,22.862,22.4583,22.8034,297440.80297373,0
+EZU.US,D,20120413,000000,22.3977,22.4837,22.0477,22.079,183957.38371036,0
+EZU.US,D,20120416,000000,22.3703,22.4065,22.0086,22.339,546394.18446423,0
+EZU.US,D,20120417,000000,22.6039,22.8786,22.515,22.8034,872362.35558714,0
+EZU.US,D,20120418,000000,22.4153,22.6558,22.3537,22.4153,332630.72890093,0
+EZU.US,D,20120419,000000,22.3097,22.4368,21.9402,22.0937,365036.14964285,0
+EZU.US,D,20120420,000000,22.3312,22.5062,22.3009,22.3772,197377.63482196,0
+EZU.US,D,20120423,000000,21.7672,21.8503,21.598,21.8199,640044.39780095,0
+EZU.US,D,20120424,000000,21.9118,22.2286,21.8942,22.0722,327713.34593779,0
+EZU.US,D,20120425,000000,22.6274,22.7564,22.4739,22.6206,383224.43112499,0
+EZU.US,D,20120426,000000,22.429,22.8346,22.429,22.7721,137767.53704202,0
+EZU.US,D,20120427,000000,22.9549,23.0175,22.8483,22.9412,146025.91704232,0
+EZU.US,D,20120430,000000,22.774,22.8229,22.6186,22.7056,324338.59112285,0
+EZU.US,D,20120501,000000,22.7721,23.0175,22.7496,22.8786,217321.32074861,0
+EZU.US,D,20120502,000000,22.4065,22.5531,22.3009,22.5443,199024.60519239,0
+EZU.US,D,20120503,000000,22.4534,22.5736,22.2452,22.2843,402723.12816273,0
+EZU.US,D,20120504,000000,22.1631,22.2452,21.8815,21.9187,787902.44151001,0
+EZU.US,D,20120507,000000,21.9578,22.2168,21.9578,22.1719,1312583.2141216,0
+EZU.US,D,20120508,000000,21.8942,21.8942,21.5306,21.8737,224642.6666748,0
+EZU.US,D,20120509,000000,21.2715,21.5902,20.989,21.4759,690209.47854351,0
+EZU.US,D,20120510,000000,21.7965,21.8268,21.6147,21.6371,414258.05853352,0
+EZU.US,D,20120511,000000,21.3937,21.8131,21.384,21.5814,362760.05705017,0
+EZU.US,D,20120514,000000,21.0477,21.1943,20.9734,21.0389,535396.30964901,0
+EZU.US,D,20120515,000000,20.8131,20.9431,20.599,20.6283,1001296.6074437,0
+EZU.US,D,20120516,000000,20.7681,20.9343,20.4954,20.5012,1576291.8133904,0
+EZU.US,D,20120517,000000,20.4954,20.4954,20.2246,20.2402,276492.56741742,0
+EZU.US,D,20120518,000000,20.424,20.4797,20.2041,20.2656,173765.60370999,0
+EZU.US,D,20120521,000000,20.4162,20.7749,20.379,20.7613,218530.46297087,0
+EZU.US,D,20120522,000000,20.8434,21.0125,20.5599,20.644,497686.82594394,0
+EZU.US,D,20120523,000000,20.4328,20.4465,20.0291,20.424,317563.5074189,0
+EZU.US,D,20120524,000000,20.3546,20.424,20.0447,20.1532,153167.22148703,0
+EZU.US,D,20120525,000000,20.0897,20.2862,20.0897,20.1718,324160.59556729,0
+EZU.US,D,20120529,000000,20.379,20.4954,20.1278,20.3253,231089.37926763,0
+EZU.US,D,20120530,000000,19.9069,19.9518,19.6703,19.7084,258270.5281575,0
+EZU.US,D,20120531,000000,19.7837,19.8551,19.4787,19.7769,393964.51927352,0
+EZU.US,D,20120601,000000,19.3428,19.3634,19.0828,19.2216,255628.21482407,0
+EZU.US,D,20120604,000000,19.4856,19.555,19.3272,19.4709,187213.47482159,0
+EZU.US,D,20120605,000000,19.3673,19.5491,19.3604,19.5276,269142.57852826,0
+EZU.US,D,20120606,000000,19.683,20.208,19.6762,20.2011,522577.56075966,0
+EZU.US,D,20120607,000000,20.5003,20.5081,20.1141,20.1562,264408.3059355,0
+EZU.US,D,20120608,000000,19.903,20.2158,19.8551,20.164,123631.21185633,0
+EZU.US,D,20120611,000000,20.4641,20.4641,19.8815,19.8815,707172.25039597,0
+EZU.US,D,20120612,000000,20.0447,20.165,19.7397,20.1532,219196.41185979,0
+EZU.US,D,20120613,000000,19.989,20.2099,19.8971,20.0134,467959.52223916,0
+EZU.US,D,20120614,000000,20.0359,20.3253,19.9958,20.2656,180189.81111763,0
+EZU.US,D,20120615,000000,20.4367,20.6723,20.3732,20.6479,518894.89409286,0
+EZU.US,D,20120618,000000,20.3624,20.5081,20.2862,20.3702,639840.82817131,0
+EZU.US,D,20120619,000000,20.644,21.0477,20.644,20.8903,292435.44519577,0
+EZU.US,D,20120620,000000,20.9734,21.2549,20.8375,21.0799,2459439.2674965,0
+EZU.US,D,20120621,000000,21.1748,21.206,20.5003,20.5139,321014.98445607,0
+EZU.US,D,20120622,000000,20.8209,20.8444,20.5609,20.727,136999.29185681,0
+EZU.US,D,20120625,000000,20.1317,20.164,19.9509,20.0535,291261.08371425,0
+EZU.US,D,20120626,000000,20.0535,20.1317,19.8306,20.0682,531047.6940933,0
+EZU.US,D,20120627,000000,20.0916,20.3507,20.0838,20.3096,506721.63483316,0
+EZU.US,D,20120628,000000,20.0838,20.3184,19.9714,20.3096,668021.41187604,0
+EZU.US,D,20120629,000000,21.2686,21.5423,21.2373,21.5423,383102.69853239,0
+EZU.US,D,20120702,000000,21.5804,21.6929,21.4788,21.6694,332027.18075276,0
+EZU.US,D,20120703,000000,21.6469,21.9197,21.6469,21.8737,1424885.1111627,0
+EZU.US,D,20120705,000000,21.2442,21.3009,21.0702,21.2139,1116440.295596,0
+EZU.US,D,20120706,000000,20.8522,20.8932,20.5609,20.6723,4468370.7609025,0
+EZU.US,D,20120709,000000,20.6479,20.6801,20.5315,20.6801,293690.62075137,0
+EZU.US,D,20120710,000000,20.8844,20.9157,20.4866,20.5315,412994.69927421,0
+EZU.US,D,20120711,000000,20.6097,20.7192,20.5139,20.6224,173028.04741367,0
+EZU.US,D,20120712,000000,20.381,20.4778,20.2226,20.4123,1060847.3733717,0
+EZU.US,D,20120713,000000,20.4445,20.773,20.4367,20.7515,679359.93335793,0
+EZU.US,D,20120716,000000,20.6381,20.8209,20.5315,20.7339,326703.68149331,0
+EZU.US,D,20120717,000000,20.8932,20.9304,20.5315,20.8932,152382.60889441,0
+EZU.US,D,20120718,000000,20.7661,21.0966,20.7661,21.0643,276044.50963962,0
+EZU.US,D,20120719,000000,21.1669,21.3009,21.0868,21.2442,261556.28519465,0
+EZU.US,D,20120720,000000,20.6479,20.6948,20.5081,20.5462,270390.59334312,0
+EZU.US,D,20120723,000000,19.8189,20.0447,19.7231,19.9812,286203.55482518,0
+EZU.US,D,20120724,000000,19.8942,19.8942,19.4367,19.6126,337311.80741962,0
+EZU.US,D,20120725,000000,19.9509,19.9714,19.7309,19.8228,118555.26963392,0
+EZU.US,D,20120726,000000,20.6635,20.8444,20.6312,20.7808,183195.27630293,0
+EZU.US,D,20120727,000000,21.119,21.6293,21.0966,21.5521,269861.72149125,0
+EZU.US,D,20120730,000000,21.293,21.4964,21.293,21.4553,249717.53482386,0
+EZU.US,D,20120731,000000,21.3859,21.4876,21.3136,21.3302,4524662.3668305,0
+EZU.US,D,20120801,000000,21.471,21.5052,21.293,21.3087,269912.8696394,0
+EZU.US,D,20120802,000000,20.8131,21.0301,20.4612,20.6557,366303.600754,0
+EZU.US,D,20120803,000000,21.4485,21.9519,21.4416,21.8737,248333.46593492,0
+EZU.US,D,20120806,000000,22.0917,22.2794,22.077,22.1465,3689433.5668002,0
+EZU.US,D,20120807,000000,22.4681,22.602,22.4475,22.4475,263198.14075027,0
+EZU.US,D,20120808,000000,22.1728,22.3752,22.164,22.3371,219348.83334127,0
+EZU.US,D,20120809,000000,22.164,22.3439,22.1465,22.2227,173359.48741368,0
+EZU.US,D,20120810,000000,22.0135,22.2716,21.9519,22.2481,512221.08372225,0
+EZU.US,D,20120813,000000,22.255,22.3439,22.077,22.1944,229619.38148979,0
+EZU.US,D,20120814,000000,22.2716,22.3195,22.1865,22.2315,546356.3348346,0
+EZU.US,D,20120815,000000,22.1787,22.2794,22.1728,22.2031,236172.48223077,0
+EZU.US,D,20120816,000000,22.3752,22.7056,22.3439,22.6255,269257.15038012,0
+EZU.US,D,20120817,000000,22.7291,22.7437,22.5697,22.7359,1336608.5222706,0
+EZU.US,D,20120820,000000,22.5961,22.688,22.4681,22.6792,385032.00668061,0
+EZU.US,D,20120821,000000,22.9402,23.1279,22.8767,22.993,1856183.6867339,0
+EZU.US,D,20120822,000000,22.774,23.0194,22.7359,22.9813,810856.70743676,0
+EZU.US,D,20120823,000000,22.7291,22.8307,22.5961,22.6978,513434.31779637,0
+EZU.US,D,20120824,000000,22.4847,22.8307,22.4378,22.6548,809311.01039967,0
+EZU.US,D,20120827,000000,22.8532,22.9334,22.774,22.7907,507531.82149986,0
+EZU.US,D,20120828,000000,22.7838,22.9246,22.7525,22.8845,3280466.2727114,0
+EZU.US,D,20120829,000000,22.7838,22.8405,22.6646,22.7525,421637.7133486,0
+EZU.US,D,20120830,000000,22.6323,22.6646,22.3283,22.384,304822.50371474,0
+EZU.US,D,20120831,000000,22.8767,22.9402,22.6323,22.7437,810086.41632563,0
+EZU.US,D,20120904,000000,22.9637,22.9715,22.7213,22.8601,959877.86003475,0
+EZU.US,D,20120905,000000,22.9471,22.9813,22.7985,22.8307,618361.6748372,0
+EZU.US,D,20120906,000000,23.1445,23.733,23.1445,23.6783,981364.1741096,0
+EZU.US,D,20120907,000000,24.0869,24.1729,24.038,24.1407,2117244.8578544,0
+EZU.US,D,20120910,000000,24.0537,24.1084,23.8581,23.866,3294004.1645637,0
+EZU.US,D,20120911,000000,24.0058,24.3997,23.9999,24.2971,9025563.3499564,0
+EZU.US,D,20120912,000000,24.5737,24.6197,24.4075,24.5258,1600150.3785765,0
+EZU.US,D,20120913,000000,24.3538,24.9716,24.2668,24.8298,6763727.7920967,0
+EZU.US,D,20120914,000000,25.1749,25.4213,25.1231,25.2072,4496380.5097924,0
+EZU.US,D,20120917,000000,25.2003,25.2942,24.997,25.0674,1315480.2452328,0
+EZU.US,D,20120918,000000,24.7389,24.8386,24.6568,24.7223,2251572.1704519,0
+EZU.US,D,20120919,000000,24.7594,24.9247,24.6666,24.8386,861212.05929044,0
+EZU.US,D,20120920,000000,24.4388,24.6568,24.345,24.6421,637631.22817123,0
+EZU.US,D,20120921,000000,24.9247,24.9569,24.7145,24.7223,5103283.9764811,0
+EZU.US,D,20120924,000000,24.4457,24.6197,24.4075,24.5571,983468.4089245,0
+EZU.US,D,20120925,000000,24.6197,24.7594,24.3137,24.3205,1444901.4274597,0
+EZU.US,D,20120926,000000,24.038,24.038,23.8425,23.9129,295984.10371442,0
+EZU.US,D,20120927,000000,24.0204,24.2736,23.8581,24.1974,1066423.5444831,0
+EZU.US,D,20120928,000000,23.8904,23.9207,23.5219,23.5835,826858.91706697,0
+EZU.US,D,20121001,000000,23.9295,24.1573,23.7819,23.8493,2706188.1638017,0
+EZU.US,D,20121002,000000,24.212,24.2736,23.9539,24.0615,1952088.510441,0
+EZU.US,D,20121003,000000,24.0478,24.0869,23.906,23.9852,427943.25705253,0
+EZU.US,D,20121004,000000,24.1661,24.2971,24.0781,24.2804,539818.57853806,0
+EZU.US,D,20121005,000000,24.5815,24.7223,24.4457,24.4848,3575895.9304998,0
+EZU.US,D,20121008,000000,24.2482,24.3137,24.1729,24.2482,285627.62667701,0
+EZU.US,D,20121009,000000,24.038,24.1084,23.7408,23.7721,542880.30668632,0
+EZU.US,D,20121010,000000,23.8014,23.8327,23.6196,23.6636,124664.40444896,0
+EZU.US,D,20121011,000000,24.0478,24.1475,23.9295,23.9295,947764.95558987,0
+EZU.US,D,20121012,000000,24.0537,24.1729,23.8738,23.9129,396032.95038471,0
+EZU.US,D,20121015,000000,24.1172,24.1895,23.9539,24.1475,167871.29111719,0
+EZU.US,D,20121016,000000,24.5405,24.7829,24.5327,24.7594,526114.96668571,0
+EZU.US,D,20121017,000000,24.9423,25.1378,24.864,25.082,8744252.6269833,0
+EZU.US,D,20121018,000000,24.9335,25.1446,24.9178,24.9804,13986495.892358,0
+EZU.US,D,20121019,000000,24.8474,24.8552,24.5258,24.5737,10491141.927787,0
+EZU.US,D,20121022,000000,24.7448,24.7751,24.5405,24.7223,2044516.283037,0
+EZU.US,D,20121023,000000,24.0537,24.1475,23.8904,24.0996,390274.69186598,0
+EZU.US,D,20121024,000000,24.1475,24.1974,23.993,23.993,260837.14223167,0
+EZU.US,D,20121025,000000,24.258,24.3049,23.9686,24.0292,740732.59632311,0
+EZU.US,D,20121026,000000,24.0537,24.1729,23.993,24.1328,308861.16149266,0
+EZU.US,D,20121031,000000,24.4144,24.431,24.1172,24.1895,442304.63409009,0
+EZU.US,D,20121101,000000,24.386,24.517,24.3303,24.4701,693990.34965476,0
+EZU.US,D,20121102,000000,24.4779,24.4779,24.1661,24.1974,1035091.2118893,0
+EZU.US,D,20121105,000000,24.0537,24.0869,23.9598,24.0478,859014.73484592,0
+EZU.US,D,20121106,000000,24.1573,24.3762,24.1573,24.3137,828325.84595592,0
+EZU.US,D,20121107,000000,23.8826,23.906,23.6636,23.8425,592354.88742885,0
+EZU.US,D,20121108,000000,23.6714,23.8014,23.4974,23.5219,356543.51112402,0
+EZU.US,D,20121109,000000,23.3322,23.561,23.3,23.4417,11532672.691529,0
+EZU.US,D,20121112,000000,23.5121,23.5698,23.4241,23.5043,653847.23706071,0
+EZU.US,D,20121113,000000,23.2306,23.6196,23.1973,23.3948,2417030.2919394,0
+EZU.US,D,20121114,000000,23.5913,23.6138,23.254,23.3068,9019064.4662525,0
+EZU.US,D,20121115,000000,23.4192,23.5444,23.2618,23.3664,594017.20224373,0
+EZU.US,D,20121116,000000,23.2765,23.2765,22.9549,23.1367,669079.15557978,0
+EZU.US,D,20121119,000000,23.474,23.7819,23.4495,23.7496,8088289.9025151,0
+EZU.US,D,20121120,000000,23.7105,23.9364,23.6929,23.9129,2731003.1993581,0
+EZU.US,D,20121121,000000,23.9364,24.0204,23.9207,24.0058,3885885.4201407,0
+EZU.US,D,20121123,000000,24.4701,24.6754,24.4701,24.6754,263945.92667622,0
+EZU.US,D,20121126,000000,24.5258,24.6891,24.4535,24.606,4032005.4497756,0
+EZU.US,D,20121127,000000,24.4779,24.5982,24.4144,24.431,640689.8874306,0
+EZU.US,D,20121128,000000,24.2804,24.7067,24.2257,24.6754,649517.03483833,0
+EZU.US,D,20121129,000000,24.9119,24.9716,24.7536,24.9031,5400412.7757511,0
+EZU.US,D,20121130,000000,25.0263,25.1231,24.9335,25.0126,774004.46669469,0
+EZU.US,D,20121203,000000,25.2394,25.2629,25.0263,25.0908,889968.57114333,0
+EZU.US,D,20121204,000000,25.214,25.2942,25.1446,25.2541,623496.94891146,0
+EZU.US,D,20121205,000000,25.2003,25.4056,25.1065,25.2864,1213062.2163402,0
+EZU.US,D,20121206,000000,25.2805,25.2805,25.0987,25.2629,3949621.1275504,0
+EZU.US,D,20121207,000000,25.042,25.1446,24.9335,25.1446,4387167.9608996,0
+EZU.US,D,20121210,000000,24.9423,25.1065,24.9423,25.1065,1417601.6148661,0
+EZU.US,D,20121211,000000,25.3176,25.4213,25.2942,25.3812,940410.87484886,0
+EZU.US,D,20121212,000000,25.4828,25.7272,25.4574,25.5454,1753714.5096931,0
+EZU.US,D,20121213,000000,25.4985,25.6383,25.4486,25.5141,3587158.7527225,0
+EZU.US,D,20121214,000000,25.5591,25.8064,25.5395,25.7272,1700351.6467282,0
+EZU.US,D,20121217,000000,25.6549,25.7986,25.6549,25.7722,2064575.5637785,0
+EZU.US,D,20121218,000000,25.7908,26.0176,25.7272,25.9609,3512419.0327198,0
+EZU.US,D,20121219,000000,26.2356,26.2444,26.0479,26.0782,2412351.2593466,0
+EZU.US,D,20121220,000000,26.173,26.2444,26.0782,26.216,4460696.4927541,0
+EZU.US,D,20121221,000000,25.8142,26.0557,25.8142,26.0557,2194119.5015609,0
+EZU.US,D,20121224,000000,26.0479,26.0557,25.866,25.9452,577726.51705795,0
+EZU.US,D,20121226,000000,25.9139,26.087,25.8328,25.8895,429596.36520074,0
+EZU.US,D,20121227,000000,26.2248,26.2307,25.9794,26.1466,950057.41558995,0
+EZU.US,D,20121228,000000,25.7849,25.8856,25.6744,25.6901,1545765.5756115,0
+EZU.US,D,20121231,000000,25.91,26.301,25.8455,26.2707,698276.56446973,0
+EZU.US,D,20130102,000000,26.5855,26.5933,26.3333,26.4672,5277362.6068577,0
+EZU.US,D,20130103,000000,26.2629,26.3089,26.0743,26.0987,937377.78966357,0
+EZU.US,D,20130104,000000,26.1075,26.389,26.0743,26.3411,495280.81705497,0
+EZU.US,D,20130107,000000,26.0987,26.2551,26.0596,26.2307,5863331.1365086,0
+EZU.US,D,20130108,000000,26.2121,26.2307,26.043,26.1534,884732.02373574,0
+EZU.US,D,20130109,000000,26.1466,26.2483,26.1212,26.1779,4155737.9349653,0
+EZU.US,D,20130110,000000,26.5767,26.7175,26.4604,26.6657,1330278.4274556,0
+EZU.US,D,20130111,000000,26.8201,26.914,26.7087,26.8895,636524.38224527,0
+EZU.US,D,20130114,000000,26.8788,26.914,26.7497,26.8788,5443334.2557526,0
+EZU.US,D,20130115,000000,26.6256,26.8289,26.6012,26.7888,2938686.1630694,0
+EZU.US,D,20130116,000000,26.5855,26.7273,26.5376,26.6774,2849251.5801032,0
+EZU.US,D,20130117,000000,27.0479,27.1349,26.9648,27.0547,3389498.7801227,0
+EZU.US,D,20130118,000000,26.9863,27.0186,26.8045,26.9707,3092784.2808527,0
+EZU.US,D,20130122,000000,26.9707,27.0313,26.8289,27.0098,618047.62520756,0
+EZU.US,D,20130123,000000,26.8856,26.9941,26.7947,26.9228,531419.02964887,0
+EZU.US,D,20130124,000000,27.0244,27.1818,27.0186,27.0948,581034.7792803,0
+EZU.US,D,20130125,000000,27.5425,27.6315,27.4634,27.6071,2139386.8911886,0
+EZU.US,D,20130128,000000,27.6315,27.6374,27.4956,27.5826,935968.14670055,0
+EZU.US,D,20130129,000000,27.4956,27.6452,27.479,27.6227,555707.23927938,0
+EZU.US,D,20130130,000000,27.5826,27.6765,27.5259,27.5513,1152113.0600417,0
+EZU.US,D,20130131,000000,27.4399,27.5738,27.2444,27.26,3459423.4134586,0
+EZU.US,D,20130201,000000,27.5992,27.8045,27.479,27.6999,2029037.8304438,0
+EZU.US,D,20130204,000000,27.0626,27.1114,26.522,26.6012,2345325.7030479,0
+EZU.US,D,20130205,000000,26.8592,27.001,26.8133,26.869,3006520.8830718,0
+EZU.US,D,20130206,000000,26.4457,26.6774,26.4369,26.6559,3781536.0371739,0
+EZU.US,D,20130207,000000,26.6403,26.6461,26.1212,26.2629,694244.04446958,0
+EZU.US,D,20130208,000000,26.3959,26.4829,26.389,26.4526,2308666.8023058,0
+EZU.US,D,20130211,000000,26.4985,26.4985,26.2707,26.3705,2045727.4711852,0
+EZU.US,D,20130212,000000,26.5376,26.7888,26.4985,26.6852,384829.46001393,0
+EZU.US,D,20130213,000000,26.957,27.001,26.7888,26.8367,5690997.6809468,0
+EZU.US,D,20130214,000000,26.4526,26.5933,26.4213,26.5767,786806.84817663,0
+EZU.US,D,20130215,000000,26.6012,26.6256,26.2707,26.3959,1782661.2926571,0
+EZU.US,D,20130219,000000,26.782,26.8895,26.7361,26.8514,2711237.5089871,0
+EZU.US,D,20130220,000000,26.8436,26.8856,26.4213,26.4213,3251377.2978955,0
+EZU.US,D,20130221,000000,25.956,25.9961,25.7468,25.8533,521727.47853741,0
+EZU.US,D,20130222,000000,26.1388,26.3509,26.0049,26.3411,1776328.1289532,0
+EZU.US,D,20130225,000000,26.9648,26.9707,25.3841,25.4095,1818301.3222881,0
+EZU.US,D,20130226,000000,25.7155,25.8455,25.3763,25.5884,5100149.6179624,0
+EZU.US,D,20130227,000000,25.6197,26.1681,25.5972,26.1212,2605954.1608351,0
+EZU.US,D,20130228,000000,25.9804,26.2248,25.9638,26.0058,6136555.3372592,0
+EZU.US,D,20130301,000000,25.6901,25.9022,25.5171,25.8533,1521503.963018,0
+EZU.US,D,20130304,000000,25.7468,25.9961,25.7057,25.9882,1891309.1659944,0
+EZU.US,D,20130305,000000,26.2707,26.4457,26.2707,26.3509,2123924.8060028,0
+EZU.US,D,20130306,000000,26.5142,26.5376,26.2923,26.3959,1087553.8674468,0
+EZU.US,D,20130307,000000,26.563,26.7273,26.5552,26.6852,754369.71558287,0
+EZU.US,D,20130308,000000,26.7497,26.782,26.5142,26.7273,4040554.3512574,0
+EZU.US,D,20130311,000000,26.6403,26.7947,26.6012,26.7947,1175386.4904129,0
+EZU.US,D,20130312,000000,26.8895,26.8983,26.6012,26.6774,2328823.2645288,0
+EZU.US,D,20130313,000000,26.5689,26.6461,26.3802,26.5689,1077884.8215205,0
+EZU.US,D,20130314,000000,26.7497,26.9306,26.694,26.9228,9836017.0099857,0
+EZU.US,D,20130315,000000,26.9482,26.9863,26.8045,26.8856,3241410.569747,0
+EZU.US,D,20130318,000000,26.2923,26.7175,26.2874,26.4213,1950776.0489595,0
+EZU.US,D,20130319,000000,26.4741,26.5376,25.9961,26.2023,6761662.4298744,0
+EZU.US,D,20130320,000000,26.5689,26.6256,26.4672,26.522,4874071.7342505,0
+EZU.US,D,20130321,000000,26.13,26.3802,26.0674,26.1466,2312562.2452689,0
+EZU.US,D,20130322,000000,26.389,26.5376,26.2874,26.4457,3940660.9949575,0
+EZU.US,D,20130325,000000,26.389,26.4369,25.6744,25.824,3665919.7401327,0
+EZU.US,D,20130326,000000,25.8934,25.9794,25.6959,25.8299,6697474.5728351,0
+EZU.US,D,20130327,000000,25.2756,25.4926,25.1954,25.4525,5354491.968342,0
+EZU.US,D,20130328,000000,25.651,25.7536,25.5483,25.6344,3468615.7586441,0
+EZU.US,D,20130401,000000,25.5483,25.6901,25.4095,25.4926,1063437.5155941,0
+EZU.US,D,20130402,000000,25.7947,26.0987,25.7624,25.8856,6331046.1705996,0
+EZU.US,D,20130403,000000,25.9882,26.043,25.7155,25.737,3810303.8016194,0
+EZU.US,D,20130404,000000,25.6256,25.8533,25.5728,25.8093,2387314.2408272,0
+EZU.US,D,20130405,000000,25.4301,25.6031,25.3518,25.5816,664774.52743148,0
+EZU.US,D,20130408,000000,25.6344,25.6901,25.5259,25.6901,2274651.2378601,0
+EZU.US,D,20130409,000000,25.7624,25.9501,25.5728,25.8699,5934535.4965112,0
+EZU.US,D,20130410,000000,26.13,26.4047,26.1134,26.3411,10364833.621857,0
+EZU.US,D,20130411,000000,26.4526,26.6852,26.4291,26.4985,2665070.1675039,0
+EZU.US,D,20130412,000000,26.2629,26.389,26.1388,26.3802,2091480.5126683,0
+EZU.US,D,20130415,000000,26.0821,26.1212,25.7292,25.7292,1058565.1430013,0
+EZU.US,D,20130416,000000,26.2023,26.2189,25.956,26.1681,2210972.8163763,0
+EZU.US,D,20130417,000000,25.7468,25.7468,25.1788,25.3704,5845522.3742857,0
+EZU.US,D,20130418,000000,25.4379,25.4447,25.127,25.2824,1948674.8830335,0
+EZU.US,D,20130419,000000,25.5024,25.6256,25.4232,25.4926,2299740.4274907,0
+EZU.US,D,20130422,000000,25.6197,25.7536,25.4095,25.6901,2409445.0215687,0
+EZU.US,D,20130423,000000,26.0674,26.2923,26.0273,26.2629,5459246.4446421,0
+EZU.US,D,20130424,000000,26.3636,26.6197,26.3411,26.5474,3599227.6697599,0
+EZU.US,D,20130425,000000,26.5376,26.7175,26.522,26.563,3456777.0082733,0
+EZU.US,D,20130426,000000,26.5054,26.6197,26.4526,26.5933,1084637.4000393,0
+EZU.US,D,20130429,000000,26.8592,27.1662,26.8133,27.1114,787340.83484332,0
+EZU.US,D,20130430,000000,27.0499,27.1564,26.9804,27.1066,4275834.8097844,0
+EZU.US,D,20130501,000000,27.174,27.174,26.8514,26.9228,1310445.2215289,0
+EZU.US,D,20130502,000000,26.8436,27.1114,26.7947,27.0547,1731659.4282108,0
+EZU.US,D,20130503,000000,27.3783,27.5513,27.3646,27.479,3032808.985295,0
+EZU.US,D,20130506,000000,27.4184,27.479,27.2933,27.4634,771262.92595385,0
+EZU.US,D,20130507,000000,27.6853,27.7224,27.479,27.6129,844861.01928985,0
+EZU.US,D,20130508,000000,27.826,27.9746,27.826,27.9424,3286061.880119,0
+EZU.US,D,20130509,000000,27.7967,27.8397,27.4956,27.6227,3567975.1282773,0
+EZU.US,D,20130510,000000,27.6452,27.7478,27.5034,27.7224,795669.79928807,0
+EZU.US,D,20130513,000000,27.5513,27.6315,27.4878,27.5826,1177668.7207834,0
+EZU.US,D,20130514,000000,27.5738,27.7224,27.5738,27.6608,803013.65039944,0
+EZU.US,D,20130515,000000,27.479,27.7224,27.4555,27.6999,867378.4800314,0
+EZU.US,D,20130516,000000,27.653,27.7547,27.5103,27.5582,1656860.3763563,0
+EZU.US,D,20130517,000000,27.5992,27.8397,27.5582,27.8045,588000.13409536,0
+EZU.US,D,20130520,000000,27.74,27.9512,27.6931,27.9042,1152357.5481899,0
+EZU.US,D,20130521,000000,27.8202,28.0694,27.7136,27.9668,2174642.2867454,0
+EZU.US,D,20130522,000000,27.9668,28.3295,27.6227,27.7136,2809878.7586203,0
+EZU.US,D,20130523,000000,27.5034,27.7635,27.3783,27.7224,2241689.3252663,0
+EZU.US,D,20130524,000000,27.4555,27.6227,27.4037,27.6227,805670.28521435,0
+EZU.US,D,20130528,000000,28.0782,28.1711,27.8397,27.8798,504957.02372199,0
+EZU.US,D,20130529,000000,27.8104,27.8387,27.6628,27.7674,1171956.495598,0
+EZU.US,D,20130530,000000,27.9903,28.1496,27.9424,28.046,459646.92520183,0
+EZU.US,D,20130531,000000,27.7351,27.784,27.4614,27.4614,2002604.4674799,0
+EZU.US,D,20130603,000000,27.6129,27.7547,27.4399,27.74,1349817.0200489,0
+EZU.US,D,20130604,000000,27.6784,27.7586,27.391,27.5504,6178734.1461496,0
+EZU.US,D,20130605,000000,27.4614,27.4682,27.172,27.172,4594646.3320182,0
+EZU.US,D,20130606,000000,27.2942,27.4223,27.1154,27.4155,6827684.4595065,0
+EZU.US,D,20130607,000000,27.4125,27.7312,27.2933,27.6315,966308.20522017,0
+EZU.US,D,20130610,000000,27.7136,27.7136,27.5191,27.6677,351628.1740868,0
+EZU.US,D,20130611,000000,27.2209,27.436,27.1564,27.3324,6219569.8046696,0
+EZU.US,D,20130612,000000,27.5513,27.566,27.2131,27.2366,376006.40445806,0
+EZU.US,D,20130613,000000,27.2229,27.6071,27.1515,27.566,4026057.9431087,0
+EZU.US,D,20130614,000000,27.4223,27.5826,27.2268,27.3157,1847006.6859928,0
+EZU.US,D,20130617,000000,27.8202,27.8554,27.5425,27.6677,1410005.0919029,0
+EZU.US,D,20130618,000000,27.7762,27.9199,27.7586,27.8612,767218.13039815,0
+EZU.US,D,20130619,000000,27.8133,27.8554,27.2366,27.2854,929161.35114475,0
+EZU.US,D,20130620,000000,26.7028,26.7087,26.2923,26.3705,1228464.9696741,0
+EZU.US,D,20130621,000000,26.432,26.4418,25.8279,26.086,2709970.0578759,0
+EZU.US,D,20130624,000000,25.4828,25.8142,25.3792,25.6432,869936.91040187,0
+EZU.US,D,20130625,000000,25.8436,25.9257,25.5806,25.8846,664192.46150553,0
+EZU.US,D,20130626,000000,26.1828,26.2004,26.0224,26.1261,2580960.1067601,0
+EZU.US,D,20130627,000000,26.2805,26.4633,26.2541,26.3196,1121987.8237443,0
+EZU.US,D,20130628,000000,26.1916,26.2805,26.0224,26.1261,858113.50447551,0
+EZU.US,D,20130701,000000,26.4633,26.5542,26.3656,26.4076,615695.83335562,0
+EZU.US,D,20130702,000000,26.2101,26.3196,25.9413,26.0615,1008497.2437402,0
+EZU.US,D,20130703,000000,25.7898,26.0615,25.7321,26.0371,1149097.3652268,0
+EZU.US,D,20130705,000000,26.1349,26.1916,25.868,26.0684,741804.66150834,0
+EZU.US,D,20130708,000000,26.4262,26.5689,26.3098,26.4164,911390.43855152,0
+EZU.US,D,20130709,000000,26.6481,26.6481,26.3656,26.4565,5219972.3387075,0
+EZU.US,D,20130710,000000,26.4721,26.8416,26.4076,26.6403,1039883.793371,0
+EZU.US,D,20130711,000000,27.2043,27.4223,27.0332,27.3588,1382854.6319019,0
+EZU.US,D,20130712,000000,27.1241,27.1799,26.9873,27.1066,6012449.4705881,0
+EZU.US,D,20130715,000000,27.2356,27.3079,27.1486,27.2434,2689989.5452826,0
+EZU.US,D,20130716,000000,27.2356,27.3157,27.1486,27.2942,4769969.9083208,0
+EZU.US,D,20130717,000000,27.4614,27.4614,27.2356,27.3079,1297370.7318988,0
+EZU.US,D,20130718,000000,27.3734,27.655,27.3734,27.6139,4009077.7808859,0
+EZU.US,D,20130719,000000,27.5582,27.7107,27.524,27.6882,752040.42891612,0
+EZU.US,D,20130722,000000,27.8241,27.8788,27.7762,27.8182,342236.3511235,0
+EZU.US,D,20130723,000000,27.9834,28.0343,27.8788,27.9521,5831945.6098408,0
+EZU.US,D,20130724,000000,28.1946,28.2259,28.0255,28.1467,14069695.516065,0
+EZU.US,D,20130725,000000,28.0411,28.435,28.0411,28.4106,12090022.809327,0
+EZU.US,D,20130726,000000,28.2102,28.3842,28.1144,28.3842,1113586.2289292,0
+EZU.US,D,20130729,000000,28.2102,28.2894,28.1222,28.2659,1111107.5896699,0
+EZU.US,D,20130730,000000,28.393,28.4106,28.1467,28.2327,7947942.4528804,0
+EZU.US,D,20130731,000000,28.2327,28.6276,28.1946,28.4106,2772703.2615819,0
+EZU.US,D,20130801,000000,28.6667,28.8867,28.5807,28.83,10573081.261124,0
+EZU.US,D,20130802,000000,28.7625,28.959,28.7557,28.9502,4127375.2638531,0
+EZU.US,D,20130805,000000,28.7889,28.8867,28.7097,28.8867,3153367.2164105,0
+EZU.US,D,20130806,000000,28.9268,28.9502,28.6051,28.7097,7326364.5824875,0
+EZU.US,D,20130807,000000,28.7312,28.8925,28.6589,28.8593,5248702.2535234,0
+EZU.US,D,20130808,000000,29.0939,29.3188,29.0665,29.264,2460384.4852743,0
+EZU.US,D,20130809,000000,29.1985,29.3373,29.1594,29.2943,518689.2785373,0
+EZU.US,D,20130812,000000,29.0372,29.1839,28.9991,29.1741,520961.27927812,0
+EZU.US,D,20130813,000000,29.1917,29.352,29.0529,29.3041,7197020.1224828,0
+EZU.US,D,20130814,000000,29.3041,29.4185,29.2865,29.3676,12291972.06563,0
+EZU.US,D,20130815,000000,29.0059,29.352,28.7889,29.3373,6836895.2180253,0
+EZU.US,D,20130816,000000,29.3911,29.4801,29.3188,29.4087,2296152.8963794,0
+EZU.US,D,20130819,000000,29.3129,29.3276,29.0939,29.0939,2920129.6149205,0
+EZU.US,D,20130820,000000,29.0372,29.1428,28.9336,29.0665,7478501.6802708,0
+EZU.US,D,20130821,000000,28.9092,29.0763,28.7097,28.8466,2621620.8386134,0
+EZU.US,D,20130822,000000,29.1184,29.2777,29.1184,29.2728,7109800.2543315,0
+EZU.US,D,20130823,000000,29.2943,29.4409,29.2464,29.4185,1252287.7311565,0
+EZU.US,D,20130826,000000,29.2943,29.3129,29.1839,29.1985,852125.07929011,0
+EZU.US,D,20130827,000000,28.6276,28.7557,28.435,28.4429,6595577.2320906,0
+EZU.US,D,20130828,000000,28.1858,28.4429,28.1467,28.3461,1563475.110427,0
+EZU.US,D,20130829,000000,28.1858,28.3549,28.1858,28.2327,1254200.6718973,0
+EZU.US,D,20130830,000000,28.0968,28.1222,27.8534,27.8964,2107241.3030393,0
+EZU.US,D,20130903,000000,28.3549,28.3842,28.0734,28.2718,10770377.058908,0
+EZU.US,D,20130904,000000,27.9903,28.4517,27.9756,28.3783,11399098.279672,0
+EZU.US,D,20130905,000000,28.2972,28.4106,28.2405,28.3783,9772379.5070205,0
+EZU.US,D,20130906,000000,28.5885,28.6833,28.3295,28.6198,9440081.2410825,0
+EZU.US,D,20130909,000000,28.7166,28.9903,28.7097,28.8867,14223845.804959,0
+EZU.US,D,20130910,000000,29.2728,29.4185,29.2318,29.3852,8461369.609936,0
+EZU.US,D,20130911,000000,29.4253,29.6589,29.3911,29.6589,6247355.5246706,0
+EZU.US,D,20130912,000000,29.4556,29.6589,29.4556,29.5133,10704101.334462,0
+EZU.US,D,20130913,000000,29.5602,29.6824,29.4087,29.6589,15547215.140563,0
+EZU.US,D,20130916,000000,30.0451,30.0773,29.8984,29.9072,6488398.3335682,0
+EZU.US,D,20130917,000000,29.9395,30.0363,29.9131,30.0363,6422464.278751,0
+EZU.US,D,20130918,000000,30.0265,30.92,29.9219,30.875,2429163.6556435,0
+EZU.US,D,20130919,000000,30.8584,30.8662,30.6541,30.7274,7781797.9232447,0
+EZU.US,D,20130920,000000,30.6629,30.7333,30.5583,30.5837,1359227.2563455,0
+EZU.US,D,20130923,000000,30.5417,30.5915,30.3413,30.4547,1858166.1889562,0
+EZU.US,D,20130924,000000,30.5417,30.6385,30.4381,30.4948,2617679.362317,0
+EZU.US,D,20130925,000000,30.486,30.6951,30.4723,30.6062,2085759.0808163,0
+EZU.US,D,20130926,000000,30.5417,30.6629,30.4635,30.5915,4886427.0809177,0
+EZU.US,D,20130927,000000,30.5417,30.6541,30.5163,30.5583,3881522.4831035,0
+EZU.US,D,20130930,000000,30.2347,30.4293,30.1829,30.3491,2546566.0460181,0
+EZU.US,D,20131001,000000,30.5339,30.7675,30.4381,30.7206,7610707.367683,0
+EZU.US,D,20131002,000000,30.7206,30.7919,30.5163,30.7919,6352038.3935633,0
+EZU.US,D,20131003,000000,30.6629,30.6854,30.5163,30.5837,1998624.1185909,0
+EZU.US,D,20131004,000000,30.6629,30.8007,30.615,30.6629,10104447.606292,0
+EZU.US,D,20131007,000000,30.4635,30.6951,30.4293,30.5651,3871576.2142142,0
+EZU.US,D,20131008,000000,30.6228,30.6385,30.3335,30.3335,5475777.5261242,0
+EZU.US,D,20131009,000000,30.3833,30.4635,30.2044,30.398,4179902.3660773,0
+EZU.US,D,20131010,000000,30.8242,31.1135,30.8085,31.0568,2925360.0245504,0
+EZU.US,D,20131011,000000,31.0324,31.1448,31.0099,31.1448,6453512.2276411,0
+EZU.US,D,20131014,000000,31.0568,31.2582,31.0256,31.2514,4076011.2705179,0
+EZU.US,D,20131015,000000,31.1781,31.2514,31.1536,31.1536,4822530.7683228,0
+EZU.US,D,20131016,000000,31.3384,31.4977,31.2963,31.4508,3936010.6053277,0
+EZU.US,D,20131017,000000,31.5945,31.8516,31.572,31.8135,4437800.5357162,0
+EZU.US,D,20131018,000000,31.9415,32.0618,31.8858,32.0295,3260344.5912292,0
+EZU.US,D,20131021,000000,32.007,32.0618,31.9738,32.0618,1928905.1008106,0
+EZU.US,D,20131022,000000,32.269,32.5193,32.269,32.402,4122749.4253345,0
+EZU.US,D,20131023,000000,32.1918,32.2094,32.0706,32.1664,3716091.981616,0
+EZU.US,D,20131024,000000,32.3374,32.3756,32.2631,32.3101,5379235.3964911,0
+EZU.US,D,20131025,000000,32.3032,32.3189,32.2094,32.269,1234074.8985632,0
+EZU.US,D,20131028,000000,32.1185,32.2006,32.0295,32.1185,1483490.659313,0
+EZU.US,D,20131029,000000,32.2778,32.3443,32.2094,32.2778,4425646.7127528,0
+EZU.US,D,20131030,000000,32.3374,32.3374,31.9992,32.1018,8890677.4995812,0
+EZU.US,D,20131031,000000,32.1018,32.1664,31.9503,31.9992,1797785.8000651,0
+EZU.US,D,20131101,000000,31.8604,31.8858,31.6287,31.7978,1601426.0133913,0
+EZU.US,D,20131104,000000,31.9269,32.007,31.8604,31.9992,2954944.1134403,0
+EZU.US,D,20131105,000000,31.5153,31.6932,31.4195,31.6111,11827198.050058,0
+EZU.US,D,20131106,000000,31.9572,32.095,31.9005,31.9337,7643231.4521286,0
+EZU.US,D,20131107,000000,31.8369,31.8702,31.354,31.3785,3112580.6601127,0
+EZU.US,D,20131108,000000,31.2582,31.5798,31.2348,31.5798,4630939.0120195,0
+EZU.US,D,20131111,000000,31.6776,31.7881,31.6629,31.7646,948583.32596027,0
+EZU.US,D,20131112,000000,31.6531,31.7822,31.5319,31.6356,2806086.6349164,0
+EZU.US,D,20131113,000000,31.3227,31.7822,31.2905,31.7548,1914106.9185878,0
+EZU.US,D,20131114,000000,31.6776,31.9005,31.6199,31.8213,1263066.6918976,0
+EZU.US,D,20131115,000000,31.9503,31.9816,31.8604,31.9738,4741452.7698013,0
+EZU.US,D,20131118,000000,32.3189,32.3443,32.0471,32.0784,5957883.6031787,0
+EZU.US,D,20131119,000000,31.9816,32.095,31.8702,31.9415,1857432.7245117,0
+EZU.US,D,20131120,000000,31.9337,32.0295,31.4821,31.5642,10346016.218152,0
+EZU.US,D,20131121,000000,31.7744,31.8702,31.6932,31.8702,1537188.0311668,0
+EZU.US,D,20131122,000000,31.9992,32.1595,31.9738,32.1341,7403435.6350829,0
+EZU.US,D,20131125,000000,32.1752,32.1918,32.0784,32.1018,3618357.077168,0
+EZU.US,D,20131126,000000,32.183,32.3032,32.1018,32.226,3749851.805321,0
+EZU.US,D,20131127,000000,32.4254,32.4958,32.3374,32.3941,2355329.2578631,0
+EZU.US,D,20131129,000000,32.5945,32.6835,32.4645,32.4645,3860989.5705102,0
+EZU.US,D,20131202,000000,32.3189,32.3756,32.2006,32.226,2378644.6297157,0
+EZU.US,D,20131203,000000,31.9005,31.9992,31.7157,31.8135,1957161.3837746,0
+EZU.US,D,20131204,000000,31.3462,31.5877,31.3061,31.5476,3257561.1090068,0
+EZU.US,D,20131205,000000,31.5642,31.6698,31.3462,31.3873,2113989.7897062,0
+EZU.US,D,20131206,000000,31.6434,31.8291,31.5642,31.8135,1423658.5785701,0
+EZU.US,D,20131209,000000,31.8369,31.919,31.8135,31.8702,4390715.5964553,0
+EZU.US,D,20131210,000000,31.7548,31.8858,31.7157,31.7646,7012321.0906243,0
+EZU.US,D,20131211,000000,31.9005,31.9005,31.5241,31.5476,4745741.0305422,0
+EZU.US,D,20131212,000000,31.3873,31.4596,31.2514,31.3061,4882861.0320286,0
+EZU.US,D,20131213,000000,31.3462,31.3785,31.1859,31.3061,2035854.8556293,0
+EZU.US,D,20131216,000000,31.7822,31.879,31.6844,31.7548,4907207.550548,0
+EZU.US,D,20131217,000000,31.6199,31.6356,31.443,31.5476,1585659.0852426,0
+EZU.US,D,20131218,000000,31.745,32.1409,31.4879,32.0285,3534541.6297576,0
+EZU.US,D,20131219,000000,31.9885,32.1488,31.9308,32.1077,1816009.8852509,0
+EZU.US,D,20131220,000000,32.2074,32.3746,32.2074,32.3101,3098719.511964,0
+EZU.US,D,20131223,000000,32.5124,32.6405,32.4635,32.6258,2692339.2912086,0
+EZU.US,D,20131224,000000,32.6112,32.8115,32.6112,32.7949,1721782.7208031,0
+EZU.US,D,20131226,000000,32.9484,33.0784,32.8262,33.0051,5358594.0498236,0
+EZU.US,D,20131227,000000,33.1596,33.2387,33.0921,33.1175,1634370.5356147,0
+EZU.US,D,20131230,000000,33.2387,33.3443,33.2221,33.2876,844811.91706762,0
+EZU.US,D,20131231,000000,33.3776,33.578,33.3355,33.3922,2138592.0489663,0
+EZU.US,D,20140102,000000,32.6649,32.7226,32.4332,32.5769,2372263.3867526,0
+EZU.US,D,20140103,000000,32.5681,32.6258,32.4567,32.488,2275838.8978602,0
+EZU.US,D,20140106,000000,32.6561,32.6982,32.5769,32.5848,3861573.682362,0
+EZU.US,D,20140107,000000,32.8018,32.9337,32.747,32.9083,15225159.802773,0
+EZU.US,D,20140108,000000,32.8849,32.9406,32.747,32.8751,18100027.398433,0
+EZU.US,D,20140109,000000,32.9572,32.9572,32.6258,32.8663,6094556.5698503,0
+EZU.US,D,20140110,000000,32.9963,33.1899,32.9787,33.1899,3232302.1075244,0
+EZU.US,D,20140113,000000,33.0706,33.1674,32.8995,32.9572,2354979.4045297,0
+EZU.US,D,20140114,000000,33.1341,33.4098,33.0227,33.3922,4787046.2290622,0
+EZU.US,D,20140115,000000,33.3922,33.6923,33.3844,33.6493,6098300.6142949,0
+EZU.US,D,20140116,000000,33.578,33.6014,33.3922,33.6014,5807072.2653954,0
+EZU.US,D,20140117,000000,33.4098,33.4391,33.1977,33.2299,1872049.84229,0
+EZU.US,D,20140121,000000,33.49,33.5046,33.2739,33.4391,4253189.4786725,0
+EZU.US,D,20140122,000000,33.4098,33.4196,33.2739,33.3776,2667208.1600966,0
+EZU.US,D,20140123,000000,33.4646,33.4646,33.2221,33.3697,9196197.6640367,0
+EZU.US,D,20140124,000000,32.7861,32.8203,32.224,32.2367,5310516.8364886,0
+EZU.US,D,20140127,000000,32.3267,32.3746,31.9972,32.1243,2031500.1022958,0
+EZU.US,D,20140128,000000,32.3511,32.6405,32.3511,32.6112,9017802.1299561,0
+EZU.US,D,20140129,000000,32.0217,32.3101,31.9552,32.1077,9408967.8225629,0
+EZU.US,D,20140130,000000,32.268,32.2944,32.0051,32.2631,5284261.4690802,0
+EZU.US,D,20140131,000000,31.5378,31.8672,31.4791,31.6903,3354524.6993807,0
+EZU.US,D,20140203,000000,31.6492,31.7216,31.0353,31.0432,6576823.25209,0
+EZU.US,D,20140204,000000,31.3335,31.4557,31.2787,31.4078,2331873.7400844,0
+EZU.US,D,20140205,000000,31.4391,31.5691,31.3833,31.5114,8683093.7632773,0
+EZU.US,D,20140206,000000,31.9161,32.2367,31.9161,32.2367,5063850.8001833,0
+EZU.US,D,20140207,000000,32.3668,32.707,32.2856,32.6649,4048114.047554,0
+EZU.US,D,20140210,000000,32.5056,32.5535,32.4479,32.5193,2068101.7171119,0
+EZU.US,D,20140211,000000,32.6747,33.1019,32.6561,33.053,2642200.8075031,0
+EZU.US,D,20140212,000000,32.9787,33.1019,32.9719,33.0628,4500607.3927555,0
+EZU.US,D,20140213,000000,32.9161,33.401,32.9161,33.3844,3529506.6060537,0
+EZU.US,D,20140214,000000,33.4646,33.618,33.4303,33.5623,2179610.8178567,0
+EZU.US,D,20140218,000000,33.6493,33.707,33.5369,33.6659,3233865.1949319,0
+EZU.US,D,20140219,000000,33.5946,33.7803,33.3776,33.3776,2591833.1800938,0
+EZU.US,D,20140220,000000,33.3922,33.6268,33.3355,33.5545,1627936.0985775,0
+EZU.US,D,20140221,000000,33.6659,33.8116,33.6092,33.6493,2857655.2208442,0
+EZU.US,D,20140224,000000,33.7304,34.054,33.7138,33.9074,2425538.2749026,0
+EZU.US,D,20140225,000000,33.9729,34.0374,33.7705,33.8937,4626083.0068342,0
+EZU.US,D,20140226,000000,33.707,33.7647,33.578,33.6659,3233988.9734504,0
+EZU.US,D,20140227,000000,33.4724,33.7803,33.4303,33.7803,1708710.2770989,0
+EZU.US,D,20140228,000000,33.8438,34.1029,33.7647,33.9015,3767353.6786549,0
+EZU.US,D,20140303,000000,33.1674,33.2739,32.8448,32.8995,5848814.2691006,0
+EZU.US,D,20140304,000000,33.6825,33.7217,33.578,33.6825,2007458.4267393,0
+EZU.US,D,20140305,000000,33.7392,33.8047,33.6659,33.7138,3613429.4645753,0
+EZU.US,D,20140306,000000,34.141,34.2329,34.0804,34.1488,3315319.6438237,0
+EZU.US,D,20140307,000000,34.1176,34.1176,33.7304,33.924,3251307.736414,0
+EZU.US,D,20140310,000000,33.8116,33.8438,33.49,33.7647,2058387.6608153,0
+EZU.US,D,20140311,000000,33.6825,33.8937,33.5545,33.5623,2865641.4926963,0
+EZU.US,D,20140312,000000,33.2739,33.5213,33.1742,33.4822,11402868.921154,0
+EZU.US,D,20140313,000000,33.5946,33.6268,32.5193,32.5848,14049812.184953,0
+EZU.US,D,20140314,000000,32.5613,32.8516,32.488,32.6649,8251229.4891876,0
+EZU.US,D,20140317,000000,32.9875,33.2945,32.9787,33.2299,4775310.7979507,0
+EZU.US,D,20140318,000000,33.3844,33.6982,33.3844,33.6092,2489884.6912013,0
+EZU.US,D,20140319,000000,33.5369,33.6493,32.8995,33.1341,6291159.8217093,0
+EZU.US,D,20140320,000000,32.9337,33.2945,32.8995,33.2221,5730924.9483556,0
+EZU.US,D,20140321,000000,33.3355,33.4489,33.053,33.1019,4453306.6083094,0
+EZU.US,D,20140324,000000,33.2798,33.2945,32.8018,33.1107,4263734.1808951,0
+EZU.US,D,20140325,000000,33.3776,33.5877,33.1977,33.5457,6849776.3676554,0
+EZU.US,D,20140326,000000,33.7647,33.7969,33.5369,33.5701,11365894.947819,0
+EZU.US,D,20140327,000000,33.5946,33.6923,33.5213,33.6268,3184309.8001153,0
+EZU.US,D,20140328,000000,33.9074,34.0286,33.8771,33.9729,8906963.0699521,0
+EZU.US,D,20140331,000000,34.273,34.3219,34.0452,34.1097,9171351.9395913,0
+EZU.US,D,20140401,000000,34.4333,34.4988,34.3424,34.4744,2106957.9422985,0
+EZU.US,D,20140402,000000,34.3424,34.4177,34.3062,34.4177,5284181.6779691,0
+EZU.US,D,20140403,000000,34.4177,34.5223,34.3062,34.4333,8672815.0314251,0
+EZU.US,D,20140404,000000,34.4744,34.6132,34.2877,34.3062,13900645.771614,0
+EZU.US,D,20140407,000000,34.3424,34.3756,34.054,34.1674,8592660.7684592,0
+EZU.US,D,20140408,000000,33.9895,34.2456,33.9494,34.1586,3681694.8519851,0
+EZU.US,D,20140409,000000,34.4265,34.621,34.2877,34.621,6791715.0358015,0
+EZU.US,D,20140410,000000,34.4744,34.4988,33.8605,33.8771,5665011.3527977,0
+EZU.US,D,20140411,000000,33.6581,33.966,33.6092,33.6757,5948522.4691043,0
+EZU.US,D,20140414,000000,33.6581,33.7969,33.5623,33.748,8689064.7980924,0
+EZU.US,D,20140415,000000,33.707,33.7891,33.1175,33.5301,4736013.675727,0
+EZU.US,D,20140416,000000,33.7969,34.013,33.6982,34.0051,7380589.8032302,0
+EZU.US,D,20140417,000000,34.1029,34.2798,34.0051,34.2007,3277604.0223409,0
+EZU.US,D,20140421,000000,34.1332,34.3062,34.0706,34.2642,1163288.9304125,0
+EZU.US,D,20140422,000000,34.4656,34.5467,34.4421,34.5311,2792112.9608418,0
+EZU.US,D,20140423,000000,34.4988,34.5223,34.3522,34.3913,3542737.6090172,0
+EZU.US,D,20140424,000000,34.3913,34.5144,34.0892,34.3913,5045573.5209234,0
+EZU.US,D,20140425,000000,34.2329,34.2877,33.9895,34.1273,4115930.3542231,0
+EZU.US,D,20140428,000000,34.2241,34.359,33.9729,34.2642,2543242.4393513,0
+EZU.US,D,20140429,000000,34.5144,34.6513,34.491,34.5467,2497822.8837941,0
+EZU.US,D,20140430,000000,34.5702,34.7481,34.5223,34.7393,5844061.5831745,0
+EZU.US,D,20140501,000000,34.7393,34.8194,34.621,34.7667,1731700.3467294,0
+EZU.US,D,20140502,000000,34.4421,34.6669,34.4421,34.6132,3436405.7238281,0
+EZU.US,D,20140505,000000,34.2974,34.6132,34.1674,34.5858,3267750.8430813,0
+EZU.US,D,20140506,000000,34.4568,34.5467,34.3756,34.4333,4122518.2357048,0
+EZU.US,D,20140507,000000,34.5379,34.6669,34.3913,34.5946,4745640.7801718,0
+EZU.US,D,20140508,000000,34.6591,34.8615,34.621,34.6826,5162529.8994462,0
+EZU.US,D,20140509,000000,34.5379,34.5379,34.3219,34.4421,4857954.9527685,0
+EZU.US,D,20140512,000000,34.6914,34.7715,34.6425,34.7715,2111633.9060024,0
+EZU.US,D,20140513,000000,34.7315,34.7315,34.5858,34.6738,6602974.2772761,0
+EZU.US,D,20140514,000000,34.6034,34.6738,34.5467,34.577,7798572.469912,0
+EZU.US,D,20140515,000000,34.2974,34.3346,34.0051,34.2544,13497257.717526,0
+EZU.US,D,20140516,000000,34.1674,34.2456,34.0804,34.2329,4664746.9149837,0
+EZU.US,D,20140519,000000,34.2007,34.3287,34.1674,34.2877,1951016.4452558,0
+EZU.US,D,20140520,000000,34.2642,34.273,34.0218,34.141,1110626.7970772,0
+EZU.US,D,20140521,000000,34.2368,34.4177,34.2085,34.4089,4842713.8275827,0
+EZU.US,D,20140522,000000,34.2974,34.3835,34.2798,34.3522,2369536.1674932,0
+EZU.US,D,20140523,000000,34.3424,34.5144,34.3346,34.491,4000319.1719967,0
+EZU.US,D,20140527,000000,34.9348,34.9895,34.8361,34.9583,3414476.4667903,0
+EZU.US,D,20140528,000000,34.8429,34.925,34.7481,34.8361,8959237.5003244,0
+EZU.US,D,20140529,000000,34.9162,34.9759,34.8361,34.9583,3330136.2393798,0
+EZU.US,D,20140530,000000,34.9759,35.0873,34.925,35.0306,9642442.7514602,0
+EZU.US,D,20140602,000000,35.0531,35.0619,34.9025,35.0453,4726660.7253563,0
+EZU.US,D,20140603,000000,34.8849,34.9895,34.8849,34.9025,3123474.1927057,0
+EZU.US,D,20140604,000000,34.795,34.9025,34.7794,34.8517,12314476.227853,0
+EZU.US,D,20140605,000000,35.1205,35.3864,34.9895,35.3776,3308127.1912309,0
+EZU.US,D,20140606,000000,35.4988,35.6601,35.4685,35.6601,4930362.3172155,0
+EZU.US,D,20140609,000000,35.3942,35.6034,35.3942,35.579,2430714.4674954,0
+EZU.US,D,20140610,000000,35.4588,35.49,35.3532,35.49,1879000.8756236,0
+EZU.US,D,20140611,000000,35.2329,35.272,35.0951,35.1508,2832610.0186211,0
+EZU.US,D,20140612,000000,35.2075,35.2427,35.0795,35.142,6763896.5809856,0
+EZU.US,D,20140613,000000,35.1205,35.1577,34.9162,35.0081,6550303.9602372,0
+EZU.US,D,20140616,000000,34.9583,35.0873,34.9348,35.014,2795224.8141753,0
+EZU.US,D,20140617,000000,34.9162,35.0873,34.8947,35.0306,3449909.8579027,0
+EZU.US,D,20140618,000000,35.1029,35.3942,35.0707,35.3776,6573478.163201,0
+EZU.US,D,20140619,000000,35.5849,35.6201,35.4412,35.45,3736856.083839,0
+EZU.US,D,20140620,000000,35.3776,35.4099,35.2329,35.3043,3709986.9386528,0
+EZU.US,D,20140623,000000,35.1831,35.1978,35.014,35.1762,1769048.7245085,0
+EZU.US,D,20140624,000000,35.1362,35.142,34.9094,34.9348,6570661.9461638,0
+EZU.US,D,20140625,000000,34.7667,34.9563,34.7403,34.9319,5896342.1513246,0
+EZU.US,D,20140626,000000,34.8468,34.8468,34.404,34.84,4865972.9364725,0
+EZU.US,D,20140627,000000,34.7276,34.8234,34.6425,34.8067,5318282.1483407,0
+EZU.US,D,20140630,000000,34.7598,34.8908,34.7276,34.8067,5627740.7202038,0
+EZU.US,D,20140701,000000,34.9974,35.1596,34.9319,35.0961,9619126.3566446,0
+EZU.US,D,20140702,000000,34.9807,35.1039,34.9074,35.0873,8902036.4803223,0
+EZU.US,D,20140703,000000,35.1772,35.3424,35.1772,35.318,2067050.1111859,0
+EZU.US,D,20140707,000000,34.84,34.8908,34.6924,34.7598,2870199.8156595,0
+EZU.US,D,20140708,000000,34.3874,34.4372,34.1312,34.2329,11027826.147807,0
+EZU.US,D,20140709,000000,34.2466,34.4617,34.2329,34.4216,1302916.2141212,0
+EZU.US,D,20140710,000000,33.6386,33.9025,33.6141,33.8624,10182436.256665,0
+EZU.US,D,20140711,000000,33.7969,33.8859,33.6816,33.8624,2861785.9452888,0
+EZU.US,D,20140714,000000,34.14,34.1909,34.0589,34.0775,5693278.8883543,0
+EZU.US,D,20140715,000000,34.0003,34.0335,33.6063,33.7705,8379606.2262293,0
+EZU.US,D,20140716,000000,34.1576,34.1733,34.0335,34.1312,3005032.4719607,0
+EZU.US,D,20140717,000000,33.879,34.0589,33.4665,33.5076,4166428.9208916,0
+EZU.US,D,20140718,000000,33.5975,33.8859,33.5584,33.8214,1707816.2074692,0
+EZU.US,D,20140721,000000,33.5398,33.6063,33.4264,33.5496,19217650.239214,0
+EZU.US,D,20140722,000000,33.7647,33.835,33.6904,33.7383,3309578.7756754,0
+EZU.US,D,20140723,000000,33.968,33.9846,33.8126,33.8448,6170419.5031864,0
+EZU.US,D,20140724,000000,34.1576,34.1909,34.0511,34.1312,6633365.4839439,0
+EZU.US,D,20140725,000000,33.9103,33.9524,33.5828,33.7383,2177251.865264,0
+EZU.US,D,20140728,000000,33.663,33.7471,33.3932,33.6552,3213609.5053015,0
+EZU.US,D,20140729,000000,33.7969,33.8693,33.6063,33.6239,3478210.1282741,0
+EZU.US,D,20140730,000000,33.6552,33.7119,33.3609,33.534,2500755.7186091,0
+EZU.US,D,20140731,000000,33.0471,33.4841,32.7021,32.7363,17184247.425807,0
+EZU.US,D,20140801,000000,32.5701,32.7509,32.3228,32.4147,5869409.5824347,0
+EZU.US,D,20140804,000000,32.6287,32.6688,32.3325,32.6131,10245434.407778,0
+EZU.US,D,20140805,000000,32.3736,32.3902,31.9288,31.9875,7091393.0587753,0
+EZU.US,D,20140806,000000,31.7402,32.0852,31.7402,31.9875,7521760.7380501,0
+EZU.US,D,20140807,000000,31.9875,32.0451,31.4039,31.4938,12890468.822689,0
+EZU.US,D,20140808,000000,31.6981,31.9787,31.574,31.9611,5698215.7076137,0
+EZU.US,D,20140811,000000,32.0119,32.1253,31.9611,31.9787,2169866.0726712,0
+EZU.US,D,20140812,000000,31.8809,31.9454,31.7402,31.8526,11551853.247085,0
+EZU.US,D,20140813,000000,32.1087,32.2016,32.0119,32.052,8850377.8736538,0
+EZU.US,D,20140814,000000,32.2504,32.315,32.1664,32.2328,5941883.4394744,0
+EZU.US,D,20140815,000000,32.5701,32.5789,31.8066,32.1429,15501411.973895,0
+EZU.US,D,20140818,000000,32.3325,32.4225,32.3228,32.4147,5890153.2253984,0
+EZU.US,D,20140819,000000,32.4557,32.4802,32.4078,32.4557,6548219.1617186,0
+EZU.US,D,20140820,000000,32.2016,32.3804,32.184,32.3228,1614996.6400585,0
+EZU.US,D,20140821,000000,32.4958,32.6688,32.4958,32.6434,5594953.7342766,0
+EZU.US,D,20140822,000000,32.5124,32.5789,32.2182,32.399,6571162.1750527,0
+EZU.US,D,20140825,000000,32.6209,32.8594,32.5867,32.792,3779353.0342109,0
+EZU.US,D,20140826,000000,33.0071,33.2016,32.9885,33.0315,4826605.2298044,0
+EZU.US,D,20140827,000000,33.2016,33.2358,33.0383,33.1625,11153962.595959,0
+EZU.US,D,20140828,000000,32.7744,32.8839,32.7109,32.8428,3976123.0290328,0
+EZU.US,D,20140829,000000,32.7744,32.8594,32.5965,32.792,3953886.8831061,0
+EZU.US,D,20140902,000000,32.8927,32.9073,32.7265,32.8839,28446703.427697,0
+EZU.US,D,20140903,000000,33.3169,33.3443,33.1625,33.228,2989938.6534416,0
+EZU.US,D,20140904,000000,33.2534,33.4323,33.1214,33.1948,8251518.9877062,0
+EZU.US,D,20140905,000000,33.3609,33.4108,33.2016,33.3854,3835472.7823611,0
+EZU.US,D,20140908,000000,33.1791,33.2358,32.9249,33.0071,2288880.6526755,0
+EZU.US,D,20140909,000000,32.9249,32.965,32.8086,32.9337,4206576.1253375,0
+EZU.US,D,20140910,000000,32.8428,32.9719,32.7744,32.965,2565325.1408336,0
+EZU.US,D,20140911,000000,32.7509,32.8839,32.7021,32.8086,4846534.5942495,0
+EZU.US,D,20140912,000000,32.7363,32.8741,32.6434,32.7744,14063312.227176,0
+EZU.US,D,20140915,000000,32.7265,32.792,32.6864,32.7451,5772519.6453942,0
+EZU.US,D,20140916,000000,32.5466,32.8839,32.5281,32.8252,2732480.3578767,0
+EZU.US,D,20140917,000000,32.9073,33.0471,32.7021,32.7666,14327405.460519,0
+EZU.US,D,20140918,000000,32.9572,33.0647,32.9484,33.0149,1821855.0956215,0
+EZU.US,D,20140919,000000,32.965,33.0071,32.792,32.8184,2717126.706765,0
+EZU.US,D,20140922,000000,32.8995,32.8995,32.5867,32.6864,2172068.5119305,0
+EZU.US,D,20140923,000000,32.3638,32.5056,32.2016,32.227,3081974.6312227,0
+EZU.US,D,20140924,000000,32.1752,32.4469,32.0686,32.4225,2652669.8104664,0
+EZU.US,D,20140925,000000,32.1928,32.1928,31.7646,31.8066,2987271.788997,0
+EZU.US,D,20140926,000000,31.9034,32.0774,31.8144,32.0207,2384724.0986049,0
+EZU.US,D,20140929,000000,31.5515,31.6913,31.484,31.6492,7062995.6069224,0
+EZU.US,D,20140930,000000,31.6082,31.8448,31.5085,31.6678,6007476.8476249,0
+EZU.US,D,20141001,000000,31.5182,31.5182,31.2299,31.3032,5800893.5690989,0
+EZU.US,D,20141002,000000,31.1976,31.2142,30.6218,30.8701,9404430.981822,0
+EZU.US,D,20141003,000000,30.6697,30.8095,30.6365,30.7773,3468783.52457,0
+EZU.US,D,20141006,000000,30.9923,31.0324,30.6951,30.9669,4964257.1720316,0
+EZU.US,D,20141007,000000,30.6463,30.6697,30.2582,30.2582,2921990.3845502,0
+EZU.US,D,20141008,000000,30.398,30.9004,30.2259,30.8525,6815064.1654319,0
+EZU.US,D,20141009,000000,30.4977,30.5818,29.8241,29.8867,6138578.758,0
+EZU.US,D,20141010,000000,29.7723,29.9121,29.4361,29.4449,4510294.8520151,0
+EZU.US,D,20141013,000000,29.8486,29.9121,29.4537,29.4537,5701315.2853916,0
+EZU.US,D,20141014,000000,29.6922,29.8241,29.4771,29.5514,10889236.148542,0
+EZU.US,D,20141015,000000,29.2728,29.3305,28.6394,29.2474,7371552.948415,0
+EZU.US,D,20141016,000000,28.3344,29.1242,28.3021,28.8212,16272337.322071,0
+EZU.US,D,20141017,000000,29.4859,29.7088,29.395,29.5514,8871896.9225434,0
+EZU.US,D,20141020,000000,29.3139,29.6101,29.306,29.5837,19789205.220716,0
+EZU.US,D,20141021,000000,29.8662,30.1438,29.832,30.094,5177165.4305578,0
+EZU.US,D,20141022,000000,29.9864,30.0549,29.6531,29.6677,16462024.321337,0
+EZU.US,D,20141023,000000,30.094,30.3247,30.047,30.179,4300719.4068224,0
+EZU.US,D,20141024,000000,30.266,30.3247,30.1526,30.3071,2516407.051943,0
+EZU.US,D,20141027,000000,29.8574,30.2005,29.7587,30.047,5107556.8927775,0
+EZU.US,D,20141028,000000,30.4742,30.6365,30.4322,30.6297,3602017.28976,0
+EZU.US,D,20141029,000000,30.6218,30.6795,30.0285,30.1604,3062361.3623331,0
+EZU.US,D,20141030,000000,29.8867,30.398,29.8574,30.3413,2030855.6356291,0
+EZU.US,D,20141031,000000,30.5974,30.8027,30.5309,30.7606,4947765.9861051,0
+EZU.US,D,20141103,000000,30.4908,30.5309,30.2504,30.3657,13631075.594568,0
+EZU.US,D,20141104,000000,30.2914,30.3247,30.0382,30.2103,2961938.1112183,0
+EZU.US,D,20141105,000000,30.4234,30.4654,30.2846,30.4058,2191118.1282275,0
+EZU.US,D,20141106,000000,30.5309,30.6531,30.2259,30.3335,6715585.109132,0
+EZU.US,D,20141107,000000,30.0793,30.2259,29.9121,30.1937,5766006.4402088,0
+EZU.US,D,20141110,000000,30.2846,30.3843,30.1702,30.3589,5264482.4801906,0
+EZU.US,D,20141111,000000,30.4742,30.6218,30.3589,30.572,1079077.5963354,0
+EZU.US,D,20141112,000000,30.1028,30.2181,30.0206,30.1106,2069475.5563712,0
+EZU.US,D,20141113,000000,30.0617,30.3501,30.0285,30.2328,2488620.308979,0
+EZU.US,D,20141114,000000,30.0861,30.4156,30.0715,30.3501,1493689.6000541,0
+EZU.US,D,20141117,000000,30.3071,30.5065,30.2504,30.4654,1623038.1519106,0
+EZU.US,D,20141118,000000,30.8848,31.0715,30.8623,31.0324,2587876.359353,0
+EZU.US,D,20141119,000000,31.1311,31.1614,30.8623,31.0177,4829339.6098045,0
+EZU.US,D,20141120,000000,30.6795,30.8936,30.6697,30.8349,3228141.7171539,0
+EZU.US,D,20141121,000000,31.2797,31.3296,31.0891,31.2142,1972054.7015529,0
+EZU.US,D,20141124,000000,31.5671,31.6981,31.484,31.6981,19777889.20442,0
+EZU.US,D,20141125,000000,31.8066,31.9611,31.7646,31.8809,3513431.7660531,0
+EZU.US,D,20141126,000000,31.9034,32.0207,31.8448,32.0119,2429555.4504583,0
+EZU.US,D,20141128,000000,31.9611,31.9953,31.8946,31.9523,4174486.8001511,0
+EZU.US,D,20141201,000000,31.9366,32.0207,31.8379,31.8946,11842871.888577,0
+EZU.US,D,20141202,000000,31.8623,31.8721,31.7402,31.8379,3727154.3030979,0
+EZU.US,D,20141203,000000,31.6913,31.8066,31.659,31.7744,10347309.243338,0
+EZU.US,D,20141204,000000,31.5994,31.8066,31.4039,31.6082,4512330.5483115,0
+EZU.US,D,20141205,000000,31.8213,31.9875,31.747,31.9034,5867520.1698421,0
+EZU.US,D,20141208,000000,31.7323,31.7978,31.574,31.615,3638201.5356873,0
+EZU.US,D,20141209,000000,31.2396,31.4342,31.1135,31.3442,7139589.958777,0
+EZU.US,D,20141210,000000,31.2719,31.2875,30.8701,30.9161,11276670.07226,0
+EZU.US,D,20141211,000000,30.9483,31.1614,30.7773,30.8095,10276609.204076,0
+EZU.US,D,20141212,000000,30.7694,30.8623,30.1604,30.1702,7177365.9350747,0
+EZU.US,D,20141215,000000,30.3843,30.4488,29.5201,29.568,30564710.392958,0
+EZU.US,D,20141216,000000,29.5113,30.3501,29.4683,29.9053,10900933.730024,0
+EZU.US,D,20141217,000000,29.9581,30.529,29.9229,30.2797,10526671.477418,0
+EZU.US,D,20141218,000000,30.5954,30.9405,30.57,30.9092,11144717.0567,0
+EZU.US,D,20141219,000000,30.5524,30.8349,30.4957,30.66,3977374.1127366,0
+EZU.US,D,20141222,000000,30.8525,30.8936,30.7196,30.8701,2224486.1571176,0
+EZU.US,D,20141223,000000,30.8848,30.9933,30.8027,30.8848,3317250.9978979,0
+EZU.US,D,20141224,000000,30.9004,31.1741,30.9004,31.1087,9509475.9796036,0
+EZU.US,D,20141226,000000,31.1908,31.2093,31.0735,31.0735,2129796.6134104,0
+EZU.US,D,20141229,000000,30.7196,30.9327,30.6678,30.8261,19128200.311804,0
+EZU.US,D,20141230,000000,30.6512,30.6678,30.4117,30.4371,4602444.3786852,0
+EZU.US,D,20141231,000000,30.4371,30.5104,30.0969,30.0969,3911291.7282898,0
+EZU.US,D,20150102,000000,30.2709,30.3462,30.0412,30.1311,3586775.1416113,0
+EZU.US,D,20150105,000000,29.4009,29.4009,28.9121,29.005,8305412.7684489,0
+EZU.US,D,20150106,000000,28.9883,29.2298,28.655,28.7058,5065514.1379612,0
+EZU.US,D,20150107,000000,28.831,29.0597,28.5905,28.9541,10793178.903354,0
+EZU.US,D,20150108,000000,29.1281,29.5592,29.0763,29.3608,5535298.6261263,0
+EZU.US,D,20150109,000000,29.352,29.352,28.8143,29.0861,10665644.064831,0
+EZU.US,D,20150112,000000,29.2533,29.352,28.9121,29.1702,17824203.848793,0
+EZU.US,D,20150113,000000,29.5504,29.6677,29.0284,29.3188,18322027.751774,0
+EZU.US,D,20150114,000000,29.2924,29.4752,29.1535,29.3774,11357186.464115,0
+EZU.US,D,20150115,000000,29.4439,29.5016,29.22,29.3021,5568702.4587201,0
+EZU.US,D,20150116,000000,29.3686,29.9737,29.3119,29.874,10861717.421875,0
+EZU.US,D,20150120,000000,30.1829,30.2044,29.9737,30.1233,5617617.4787219,0
+EZU.US,D,20150121,000000,30.0314,30.4371,29.9815,30.4214,14875562.210168,0
+EZU.US,D,20150122,000000,30.3119,30.66,29.9972,30.5358,39805874.43996,0
+EZU.US,D,20150123,000000,30.3462,30.5798,30.2797,30.2797,17614898.465823,0
+EZU.US,D,20150126,000000,30.6678,31.0021,30.57,30.9004,10691115.842609,0
+EZU.US,D,20150127,000000,30.7421,30.878,30.6023,30.8095,15821596.312425,0
+EZU.US,D,20150128,000000,30.66,30.7763,30.0881,30.1047,7784864.7662078,0
+EZU.US,D,20150129,000000,30.5954,30.9405,30.529,30.9249,15125322.709437,0
+EZU.US,D,20150130,000000,30.57,30.6776,30.3119,30.3902,6119936.2809623,0
+EZU.US,D,20150202,000000,30.4879,30.8183,30.3559,30.7606,25977840.625385,0
+EZU.US,D,20150203,000000,31.2504,31.6052,31.2005,31.572,12670369.134533,0
+EZU.US,D,20150204,000000,31.1644,31.3403,30.8848,30.9249,11730605.79524,0
+EZU.US,D,20150205,000000,31.2162,31.4977,31.1233,31.4645,9134915.0218122,0
+EZU.US,D,20150206,000000,31.0412,31.1087,30.6678,30.7518,5096460.8135179,0
+EZU.US,D,20150209,000000,30.3462,30.6121,30.3295,30.4957,4357472.3690467,0
+EZU.US,D,20150210,000000,30.8349,30.9669,30.6443,30.9092,15218303.904995,0
+EZU.US,D,20150211,000000,30.7763,30.8936,30.5954,30.8349,33265343.867871,0
+EZU.US,D,20150212,000000,31.3061,31.6561,31.3061,31.6463,17439752.885076,0
+EZU.US,D,20150213,000000,31.6962,31.7802,31.5965,31.7216,10643063.180385,0
+EZU.US,D,20150217,000000,31.6121,31.8047,31.3726,31.7626,15267570.824256,0
+EZU.US,D,20150218,000000,31.7392,31.9523,31.6463,31.8448,11952079.322655,0
+EZU.US,D,20150219,000000,31.8799,32.0119,31.7871,31.8125,14811396.858314,0
+EZU.US,D,20150220,000000,31.5886,32.4508,31.4899,32.3169,8650571.7247576,0
+EZU.US,D,20150223,000000,32.053,32.2123,32.0364,32.1097,4234107.1275607,0
+EZU.US,D,20150224,000000,32.1517,32.4508,32.0451,32.4098,3003337.422331,0
+EZU.US,D,20150225,000000,32.3355,32.3834,32.2201,32.3355,14437037.424226,0
+EZU.US,D,20150226,000000,32.1341,32.2348,32.094,32.1517,5574946.6246463,0
+EZU.US,D,20150227,000000,32.1947,32.4098,32.0862,32.2749,3374755.8379,0
+EZU.US,D,20150302,000000,32.3668,32.3932,32.2201,32.3668,4223431.4860788,0
+EZU.US,D,20150303,000000,32.2201,32.2514,31.9366,32.0364,3460804.4134586,0
+EZU.US,D,20150304,000000,31.8369,31.9122,31.6052,31.8799,7690026.892871,0
+EZU.US,D,20150305,000000,31.9875,32.1341,31.9278,32.0276,4672343.4379469,0
+EZU.US,D,20150306,000000,31.705,31.7626,31.4391,31.4801,9660214.6870164,0
+EZU.US,D,20150309,000000,31.5564,31.6561,31.4645,31.5886,3035790.9223321,0
+EZU.US,D,20150310,000000,31.0021,31.0832,30.8095,30.8349,13786718.386425,0
+EZU.US,D,20150311,000000,30.9405,31.1908,30.8525,31.0588,6847490.0454331,0
+EZU.US,D,20150312,000000,31.1741,31.3315,31.1087,31.3237,5453441.1298271,0
+EZU.US,D,20150313,000000,31.0676,31.1487,30.8848,31.1155,5900419.6816951,0
+EZU.US,D,20150316,000000,31.4977,31.7392,31.4801,31.6561,4733904.3260973,0
+EZU.US,D,20150317,000000,31.4391,31.5046,31.2836,31.4557,4585194.1542401,0
+EZU.US,D,20150318,000000,31.3403,32.094,31.2739,32.0119,8735474.5817978,0
+EZU.US,D,20150319,000000,31.4899,31.6219,31.3482,31.4801,15323084.978333,0
+EZU.US,D,20150320,000000,32.2671,32.6248,32.1341,32.3746,4831072.5090638,0
+EZU.US,D,20150323,000000,32.5241,32.6649,32.3746,32.5329,4213173.2134859,0
+EZU.US,D,20150324,000000,32.6991,32.8487,32.618,32.6649,7569560.7284222,0
+EZU.US,D,20150325,000000,32.7421,32.7969,32.443,32.443,6044667.6891077,0
+EZU.US,D,20150326,000000,32.1263,32.2749,31.8203,32.1341,9817617.9981332,0
+EZU.US,D,20150327,000000,32.1517,32.4029,32.0364,32.3169,5307022.395007,0
+EZU.US,D,20150330,000000,32.4587,32.5505,32.4342,32.4508,7645367.3987953,0
+EZU.US,D,20150331,000000,31.9366,32.1517,31.8878,31.9611,4190687.4645962,0
+EZU.US,D,20150401,000000,32.3589,32.3746,32.0364,32.2671,10987271.804102,0
+EZU.US,D,20150402,000000,32.4841,32.6649,32.4587,32.6327,2227535.6097103,0
+EZU.US,D,20150406,000000,32.7636,33.2114,32.7236,32.9396,3044361.3060361,0
+EZU.US,D,20150407,000000,32.9396,33.0726,32.749,32.749,4469327.2312729,0
+EZU.US,D,20150408,000000,32.9142,32.9318,32.5505,32.6649,6532926.8883847,0
+EZU.US,D,20150409,000000,32.7324,32.7324,32.5075,32.6493,4428252.1994196,0
+EZU.US,D,20150410,000000,32.618,32.7421,32.5574,32.7324,1542640.4237596,0
+EZU.US,D,20150413,000000,32.7157,32.7636,32.4587,32.5574,2457963.1319408,0
+EZU.US,D,20150414,000000,32.7236,32.79,32.6395,32.7558,9051849.4062537,0
+EZU.US,D,20150415,000000,32.9142,32.9318,32.5838,32.8233,4021433.127553,0
+EZU.US,D,20150416,000000,32.7636,32.8722,32.5075,32.749,6678216.2720936,0
+EZU.US,D,20150417,000000,32.2025,32.2602,32.0207,32.1859,4948401.2461051,0
+EZU.US,D,20150420,000000,32.1947,32.3932,32.1859,32.2426,2716170.2363946,0
+EZU.US,D,20150421,000000,32.4909,32.5838,32.3834,32.4909,4160031.310521,0
+EZU.US,D,20150422,000000,32.4342,32.5241,32.2025,32.4909,5570636.8816832,0
+EZU.US,D,20150423,000000,32.1947,32.6493,32.1683,32.5652,6039955.9217002,0
+EZU.US,D,20150424,000000,32.6561,32.8399,32.4254,32.7236,7931086.069176,0
+EZU.US,D,20150427,000000,33.139,33.3463,33.1136,33.1469,9468289.4447872,0
+EZU.US,D,20150428,000000,33.0139,33.1302,32.8575,33.1048,8009152.4647344,0
+EZU.US,D,20150429,000000,32.8722,32.9875,32.5241,32.6395,6909052.9795094,0
+EZU.US,D,20150430,000000,32.7558,32.9318,32.6082,32.6747,10794625.372983,0
+EZU.US,D,20150501,000000,32.8722,33.0804,32.7724,33.0647,2907116.5030682,0
+EZU.US,D,20150504,000000,33.0872,33.1302,32.8907,32.9142,6247575.4617077,0
+EZU.US,D,20150505,000000,32.749,32.749,32.2426,32.2925,5867948.7913236,0
+EZU.US,D,20150506,000000,32.7421,32.8976,32.5417,32.6747,12531845.627861,0
+EZU.US,D,20150507,000000,32.5417,32.7157,32.4176,32.5505,23270708.266768,0
+EZU.US,D,20150508,000000,33.0462,33.3707,32.9973,33.273,8436485.012898,0
+EZU.US,D,20150511,000000,32.9318,33.0726,32.8399,32.9142,14560334.127194,0
+EZU.US,D,20150512,000000,32.923,32.964,32.7157,32.8057,6051107.2409598,0
+EZU.US,D,20150513,000000,33.2544,33.3619,32.9474,32.9973,5786821.6905799,0
+EZU.US,D,20150514,000000,33.4939,33.6953,33.4284,33.6953,3643554.7008727,0
+EZU.US,D,20150515,000000,33.5349,33.7432,33.3864,33.7168,4182080.2542255,0
+EZU.US,D,20150518,000000,33.4039,33.5535,33.3033,33.4685,6511844.6446802,0
+EZU.US,D,20150519,000000,33.4215,33.5936,33.3707,33.487,1999747.3319243,0
+EZU.US,D,20150520,000000,33.444,33.6767,33.3864,33.5692,4882511.1786953,0
+EZU.US,D,20150521,000000,33.4939,33.7246,33.487,33.6679,2735712.9208398,0
+EZU.US,D,20150522,000000,33.3864,33.4284,33.2798,33.3033,4670531.7705395,0
+EZU.US,D,20150526,000000,32.79,32.79,32.3257,32.4254,6250230.0505967,0
+EZU.US,D,20150527,000000,32.443,32.9973,32.3932,32.9474,11177025.29596,0
+EZU.US,D,20150528,000000,32.8575,32.9787,32.5574,32.9474,6527837.6476438,0
+EZU.US,D,20150529,000000,32.7079,32.79,32.3081,32.4665,11775611.050797,0
+EZU.US,D,20150601,000000,32.5075,32.5154,32.1605,32.3834,5340771.9890823,0
+EZU.US,D,20150602,000000,32.6894,32.9875,32.6493,32.7724,4413195.2075672,0
+EZU.US,D,20150603,000000,33.1048,33.4215,33.0726,33.2026,6595936.2920907,0
+EZU.US,D,20150604,000000,32.9562,33.4127,32.6082,32.7157,6621042.8720916,0
+EZU.US,D,20150605,000000,32.1439,32.3834,31.9454,32.1341,19343004.1207,0
+EZU.US,D,20150608,000000,32.1263,32.1947,31.9611,32.1263,5425916.2653816,0
+EZU.US,D,20150609,000000,32.0207,32.1947,31.8047,32.0207,4909904.0809185,0
+EZU.US,D,20150610,000000,32.6082,33.0139,32.5154,32.9054,8832538.422542,0
+EZU.US,D,20150611,000000,33.0647,33.2114,32.7724,32.9973,9428998.4603414,0
+EZU.US,D,20150612,000000,32.3668,32.6991,32.1947,32.5652,10914366.256691,0
+EZU.US,D,20150615,000000,31.9024,32.1771,31.8369,32.1439,6028006.6913294,0
+EZU.US,D,20150616,000000,31.9523,32.1771,31.8448,32.1263,5973568.6942904,0
+EZU.US,D,20150617,000000,32.053,32.1018,31.6121,31.9787,8025717.3039943,0
+EZU.US,D,20150618,000000,32.1605,33.0462,32.1517,32.4841,16479822.85393,0
+EZU.US,D,20150619,000000,32.3746,32.4665,32.2426,32.3013,10038390.795919,0
+EZU.US,D,20150622,000000,33.3189,33.7432,33.273,33.4215,18468114.023632,0
+EZU.US,D,20150623,000000,33.4039,33.4782,33.3121,33.3463,3989427.6853296,0
+EZU.US,D,20150624,000000,33.1556,33.273,33.0061,33.0374,14995118.960543,0
+EZU.US,D,20150625,000000,33.2475,33.2739,32.9689,33.1293,3924837.8038458,0
+EZU.US,D,20150626,000000,33.3903,33.4753,33.1556,33.3062,5925863.8394738,0
+EZU.US,D,20150629,000000,32.2348,32.4303,31.7978,31.8819,9051667.3188462,0
+EZU.US,D,20150630,000000,32.2524,32.2612,31.4332,31.6453,22154530.872654,0
+EZU.US,D,20150701,000000,32.1165,32.1771,31.7392,31.8975,11251948.126333,0
+EZU.US,D,20150702,000000,31.8741,31.8819,31.6649,31.7538,6418044.0557879,0
+EZU.US,D,20150706,000000,30.7861,31.1732,30.5925,30.7518,9567219.169976,0
+EZU.US,D,20150707,000000,30.3129,30.92,29.8681,30.8281,22556096.006743,0
+EZU.US,D,20150708,000000,30.4987,30.5925,30.2709,30.4048,21622743.576338,0
+EZU.US,D,20150709,000000,31.2084,31.3403,31.0138,31.0549,13047954.993806,0
+EZU.US,D,20150710,000000,32.5554,32.7167,32.3775,32.6561,12369885.016744,0
+EZU.US,D,20150713,000000,32.6483,32.6991,32.5056,32.5633,10292261.560373,0
+EZU.US,D,20150714,000000,32.6072,32.7734,32.5486,32.7431,12239436.779702,0
+EZU.US,D,20150715,000000,32.6991,32.7656,32.4547,32.617,7916697.0721385,0
+EZU.US,D,20150716,000000,32.9846,33.0706,32.9015,32.9279,4135671.4934831,0
+EZU.US,D,20150717,000000,32.8761,32.9103,32.7431,32.8331,9433882.0855267,0
+EZU.US,D,20150720,000000,33.0442,33.0706,32.9367,32.9748,6652685.1624631,0
+EZU.US,D,20150721,000000,32.9103,32.9689,32.8516,32.9103,8641811.0699425,0
+EZU.US,D,20150722,000000,32.6483,32.7656,32.6239,32.7431,7942274.2151024,0
+EZU.US,D,20150723,000000,32.8604,32.9689,32.7089,32.7431,4388704.45127,0
+EZU.US,D,20150724,000000,32.6835,32.7245,32.3609,32.4137,5183497.5712988,0
+EZU.US,D,20150727,000000,32.3286,32.3531,32.0588,32.1165,3952159.0986616,0
+EZU.US,D,20150728,000000,32.3286,32.5486,32.1673,32.4723,5078752.3016654,0
+EZU.US,D,20150729,000000,32.3531,32.6991,32.3189,32.4626,13157800.756773,0
+EZU.US,D,20150730,000000,32.2524,32.3384,32.0002,32.3286,5751482.4120601,0
+EZU.US,D,20150731,000000,32.6747,32.7734,32.4958,32.617,7521150.0291612,0
+EZU.US,D,20150803,000000,32.8604,32.8946,32.6072,32.7333,4875748.3705469,0
+EZU.US,D,20150804,000000,32.7431,32.7832,32.53,32.617,4079798.279407,0
+EZU.US,D,20150805,000000,32.8761,33.0295,32.8252,32.8858,12911415.012319,0
+EZU.US,D,20150806,000000,33.011,33.0628,32.8516,32.9601,2709089.2867648,0
+EZU.US,D,20150807,000000,32.7089,32.9181,32.6561,32.8761,3355939.4571585,0
+EZU.US,D,20150810,000000,32.9523,33.3218,32.9523,33.2886,3910638.0549564,0
+EZU.US,D,20150811,000000,32.9523,32.9689,32.6747,32.8086,6613613.0920913,0
+EZU.US,D,20150812,000000,32.2856,32.4958,32.0256,32.488,7522812.3439761,0
+EZU.US,D,20150813,000000,32.3032,32.4068,32.2436,32.3032,4135197.8616312,0
+EZU.US,D,20150814,000000,32.1673,32.2944,32.0764,32.2436,6021948.7046625,0
+EZU.US,D,20150817,000000,31.8819,32.1331,31.7812,32.1331,2517965.0245356,0
+EZU.US,D,20150818,000000,31.965,31.9914,31.7881,31.8643,3753813.7408766,0
+EZU.US,D,20150819,000000,31.5446,31.7734,31.3589,31.6297,5777816.5476166,0
+EZU.US,D,20150820,000000,31.3501,31.3501,30.7763,30.8037,14010961.074581,0
+EZU.US,D,20150821,000000,30.9112,31.0383,30.1888,30.3129,8112857.3810345,0
+EZU.US,D,20150824,000000,29.2924,30.3305,28.8388,29.5954,17806512.727311,0
+EZU.US,D,20150825,000000,30.6502,30.6844,29.6404,29.7577,17132971.407287,0
+EZU.US,D,20150826,000000,30.439,30.4488,29.7821,30.4488,15730096.367236,0
+EZU.US,D,20150827,000000,30.5485,30.7343,30.4048,30.6756,14252720.980516,0
+EZU.US,D,20150828,000000,30.4742,30.5153,30.2953,30.4488,11001412.221139,0
+EZU.US,D,20150831,000000,30.3647,30.4987,30.1946,30.3647,5999529.4483654,0
+EZU.US,D,20150901,000000,29.8163,29.8505,29.5387,29.6238,10094869.604069,0
+EZU.US,D,20150902,000000,30.0363,30.0363,29.6902,29.9923,4805318.3935073,0
+EZU.US,D,20150903,000000,30.0783,30.2875,29.9004,29.9766,10437579.587045,0
+EZU.US,D,20150904,000000,29.3618,29.4683,29.1927,29.3618,10402703.710747,0
+EZU.US,D,20150908,000000,30.1448,30.2465,29.9512,30.2201,4861904.6127686,0
+EZU.US,D,20150909,000000,30.6013,30.6169,29.9346,29.9678,5386468.7676024,0
+EZU.US,D,20150910,000000,30.0363,30.4312,29.9766,30.3726,18405260.110296,0
+EZU.US,D,20150911,000000,30.0099,30.3041,29.9923,30.2953,8389850.1773408,0
+EZU.US,D,20150914,000000,30.0099,30.0617,29.8505,30.0011,9816689.1477628,0
+EZU.US,D,20150915,000000,30.0187,30.2631,29.961,30.2279,3336012.1386393,0
+EZU.US,D,20150916,000000,30.4224,30.6013,30.3481,30.5759,5603792.134277,0
+EZU.US,D,20150917,000000,30.5661,31.1556,30.5661,30.8545,14224198.727182,0
+EZU.US,D,20150918,000000,29.9512,30.1722,29.8163,29.8681,6482341.3698643,0
+EZU.US,D,20150921,000000,29.8339,29.9092,29.5954,29.7479,7202045.93952,0
+EZU.US,D,20150922,000000,28.871,28.9404,28.5787,28.8222,8236466.0877056,0
+EZU.US,D,20150923,000000,28.9228,28.9404,28.61,28.7371,15089078.108694,0
+EZU.US,D,20150924,000000,28.4771,28.7713,28.2904,28.6364,30723599.046298,0
+EZU.US,D,20150925,000000,29.0255,29.1408,28.7371,28.8808,6785310.2646901,0
+EZU.US,D,20150928,000000,28.5514,28.5944,28.3324,28.3744,3507207.0364233,0
+EZU.US,D,20150929,000000,28.3901,28.5787,28.2562,28.5172,6160979.6009638,0
+EZU.US,D,20150930,000000,28.9913,29.0558,28.6785,28.9483,9030316.0358825,0
+EZU.US,D,20151001,000000,28.9747,29.0177,28.5787,28.8906,7491020.701012,0
+EZU.US,D,20151002,000000,28.7879,29.3862,28.6941,29.3862,5347795.6527862,0
+EZU.US,D,20151005,000000,29.8681,30.0363,29.7919,30.0011,4097805.4964447,0
+EZU.US,D,20151006,000000,30.0852,30.3481,30.0617,30.2279,4315153.4142303,0
+EZU.US,D,20151007,000000,30.5084,30.6013,30.2465,30.5241,20859476.128903,0
+EZU.US,D,20151008,000000,30.2797,30.7343,30.2631,30.7186,3518220.2556829,0
+EZU.US,D,20151009,000000,30.8457,30.8955,30.7264,30.8633,12977963.867877,0
+EZU.US,D,20151012,000000,30.7343,30.8281,30.6932,30.7518,2222132.3193397,0
+EZU.US,D,20151013,000000,30.3647,30.6844,30.3579,30.482,21527842.279298,0
+EZU.US,D,20151014,000000,30.6013,30.7186,30.4742,30.6336,3818584.6868049,0
+EZU.US,D,20151015,000000,30.6932,31.005,30.6756,30.9894,12413066.329338,0
+EZU.US,D,20151016,000000,30.8545,30.962,30.7685,30.9356,5029758.5135154,0
+EZU.US,D,20151019,000000,30.8955,30.9024,30.7685,30.8955,3321058.4660462,0
+EZU.US,D,20151020,000000,30.7606,30.8457,30.7088,30.7763,2367071.8497153,0
+EZU.US,D,20151021,000000,30.9894,31.0226,30.7421,30.7421,13911790.953096,0
+EZU.US,D,20151022,000000,30.9356,31.2416,30.9112,31.0891,8604327.6610523,0
+EZU.US,D,20151023,000000,31.4097,31.4938,31.2582,31.442,5670817.6905757,0
+EZU.US,D,20151026,000000,31.3257,31.3931,31.2416,31.3178,4765459.664617,0
+EZU.US,D,20151027,000000,31.1067,31.1468,30.9112,30.9708,12455534.636747,0
+EZU.US,D,20151028,000000,31.1908,31.4097,30.7949,31.1399,14232556.334589,0
+EZU.US,D,20151029,000000,30.8457,31.0891,30.8037,31.0647,15952874.172429,0
+EZU.US,D,20151030,000000,31.1067,31.3178,31.0647,31.0647,7083774.0306268,0
+EZU.US,D,20151102,000000,31.4762,31.5622,31.3853,31.485,3207754.0653013,0
+EZU.US,D,20151103,000000,31.182,31.4185,31.0891,31.3501,9994447.3759174,0
+EZU.US,D,20151104,000000,31.267,31.2748,30.9112,31.0383,9586972.5847915,0
+EZU.US,D,20151105,000000,31.2162,31.267,30.9894,31.0891,5744007.6216894,0
+EZU.US,D,20151106,000000,30.9024,31.0461,30.7421,31.0461,4400799.9653445,0
+EZU.US,D,20151109,000000,30.7518,30.7861,30.4488,30.5847,5378158.216491,0
+EZU.US,D,20151110,000000,30.3129,30.5153,30.2631,30.482,7571328.4084223,0
+EZU.US,D,20151111,000000,30.7685,30.7763,30.5485,30.6091,2168846.178597,0
+EZU.US,D,20151112,000000,30.2709,30.439,30.2201,30.2279,10695949.342609,0
+EZU.US,D,20151113,000000,29.9346,30.0705,29.7733,29.9434,5813049.4379882,0
+EZU.US,D,20151116,000000,29.8808,30.2201,29.875,30.2201,4573047.4920174,0
+EZU.US,D,20151117,000000,30.398,30.5329,30.2367,30.2875,9892849.7633211,0
+EZU.US,D,20151118,000000,30.4586,30.6668,30.3383,30.6336,8401949.7832672,0
+EZU.US,D,20151119,000000,30.7861,30.9356,30.7343,30.7861,5926574.7987331,0
+EZU.US,D,20151120,000000,30.8037,30.8457,30.5583,30.5847,5776394.629098,0
+EZU.US,D,20151123,000000,30.5084,30.5925,30.3217,30.398,6325157.9957846,0
+EZU.US,D,20151124,000000,30.0265,30.3305,30.0265,30.2953,4603059.1794259,0
+EZU.US,D,20151125,000000,30.4224,30.6257,30.3726,30.5153,6772736.0039489,0
+EZU.US,D,20151127,000000,30.7685,30.8281,30.7264,30.7763,4935927.2357343,0
+EZU.US,D,20151130,000000,30.8955,30.9288,30.7949,30.8193,13810009.207167,0
+EZU.US,D,20151201,000000,30.9112,30.9894,30.7685,30.9112,9229661.8514453,0
+EZU.US,D,20151202,000000,30.6932,30.7763,30.4312,30.4742,12595563.9449,0
+EZU.US,D,20151203,000000,30.7685,30.7685,30.2279,30.3647,23395667.284551,0
+EZU.US,D,20151204,000000,30.3305,30.7421,30.3041,30.7186,9429134.5144155,0
+EZU.US,D,20151207,000000,30.6502,30.6502,30.4987,30.6336,6083160.7624425,0
+EZU.US,D,20151208,000000,30.1115,30.2465,30.0099,30.1624,6976717.88766,0
+EZU.US,D,20151209,000000,30.1291,30.4312,29.8505,30.0451,7728984.3913909,0
+EZU.US,D,20151210,000000,30.0852,30.1624,29.9434,29.961,4628919.6831306,0
+EZU.US,D,20151211,000000,29.5788,29.658,29.3686,29.4028,6617689.5994989,0
+EZU.US,D,20151214,000000,29.4781,29.5553,29.0998,29.394,9850573.7729492,0
+EZU.US,D,20151215,000000,29.698,29.8261,29.6052,29.6902,16661907.192455,0
+EZU.US,D,20151216,000000,29.9434,30.3305,29.7323,30.2122,12638099.767865,0
+EZU.US,D,20151217,000000,30.2797,30.2797,29.9004,29.9092,7511541.3380497,0
+EZU.US,D,20151218,000000,29.658,29.7401,29.5035,29.5133,10802712.918169,0
+EZU.US,D,20151221,000000,29.8887,29.9239,29.4752,29.6208,7073190.4558116,0
+EZU.US,D,20151222,000000,29.6795,29.8574,29.5524,29.8056,13227285.516034,0
+EZU.US,D,20151223,000000,29.9815,30.2797,29.9815,30.2797,8896614.7766184,0
+EZU.US,D,20151224,000000,30.2455,30.3295,30.2279,30.2455,6735860.2350587,0
+EZU.US,D,20151228,000000,30.1614,30.1937,30.0245,30.1272,16103818.495398,0
+EZU.US,D,20151229,000000,30.3217,30.4478,30.2455,30.4136,8389155.5854889,0
+EZU.US,D,20151230,000000,30.2621,30.2797,30.0773,30.1096,6054813.4357748,0
+EZU.US,D,20151231,000000,29.8398,29.8662,29.5856,29.6022,10338837.064078,0
+EZU.US,D,20160104,000000,29.1213,29.1213,28.6442,29.1213,5995568.5357726,0
+EZU.US,D,20160105,000000,28.8437,28.8759,28.5983,28.8671,10831097.071503,0
+EZU.US,D,20160106,000000,28.2425,28.48,28.2004,28.394,7476309.4706411,0
+EZU.US,D,20160107,000000,27.9893,28.307,27.9424,27.9981,12724393.854535,0
+EZU.US,D,20160108,000000,28.2513,28.2943,27.6765,27.7449,12290845.783408,0
+EZU.US,D,20160111,000000,28.0988,28.1213,27.6765,27.8964,7475899.2624929,0
+EZU.US,D,20160112,000000,28.3109,28.3451,27.9805,28.2747,15938355.259096,0
+EZU.US,D,20160113,000000,28.3529,28.4204,27.6364,27.7175,17595822.252489,0
+EZU.US,D,20160114,000000,27.7615,28.0988,27.5582,27.9805,11019684.385584,0
+EZU.US,D,20160115,000000,27.1281,27.3216,26.9159,27.0098,17030371.290987,0
+EZU.US,D,20160119,000000,27.347,27.4477,27.0411,27.2375,9800576.4581326,0
+EZU.US,D,20160120,000000,26.7732,26.8231,26.1994,26.6872,10583846.923346,0
+EZU.US,D,20160121,000000,26.696,27.1359,26.477,27.0186,22891024.310458,0
+EZU.US,D,20160122,000000,27.6608,27.7703,27.5034,27.6853,17420667.465075,0
+EZU.US,D,20160125,000000,27.5064,27.567,27.3128,27.3128,6728804.8595029,0
+EZU.US,D,20160126,000000,27.5406,27.913,27.5113,27.913,9865069.1581349,0
+EZU.US,D,20160127,000000,27.7869,28.0646,27.6012,27.6608,16967263.682837,0
+EZU.US,D,20160128,000000,27.8524,27.8876,27.4008,27.6853,9789598.0196137,0
+EZU.US,D,20160129,000000,27.6941,28.0743,27.6608,28.0479,5884506.4698427,0
+EZU.US,D,20160201,000000,27.8143,28.0919,27.7273,27.9805,7599819.9728677,0
+EZU.US,D,20160202,000000,27.5406,27.5748,27.1359,27.1789,10045503.457401,0
+EZU.US,D,20160203,000000,27.4829,27.6276,27.0186,27.6188,19033704.108097,0
+EZU.US,D,20160204,000000,27.4389,27.7615,27.347,27.6726,8147761.900295,0
+EZU.US,D,20160205,000000,27.5748,27.6364,27.1329,27.2209,8888644.8721737,0
+EZU.US,D,20160208,000000,26.4614,26.5699,26.2492,26.4692,14432436.136819,0
+EZU.US,D,20160209,000000,25.955,26.3929,25.955,26.2561,19591546.27108,0
+EZU.US,D,20160210,000000,26.5552,26.6784,26.3333,26.3665,14213080.142737,0
+EZU.US,D,20160211,000000,26.0381,26.1407,25.7605,25.9775,13065316.721214,0
+EZU.US,D,20160212,000000,26.0381,26.2903,25.8885,26.2903,7094099.8187754,0
+EZU.US,D,20160216,000000,26.7566,27.1545,26.477,27.1545,18855075.33846,0
+EZU.US,D,20160217,000000,27.1007,27.4272,27.1007,27.4243,13032192.157509,0
+EZU.US,D,20160218,000000,27.4164,27.4555,27.1281,27.1887,6150535.1491116,0
+EZU.US,D,20160219,000000,26.9775,27.1545,26.8367,27.1457,7518343.0187907,0
+EZU.US,D,20160222,000000,27.304,27.4555,27.2806,27.4243,3611150.3030937,0
+EZU.US,D,20160223,000000,27.3128,27.3216,26.9521,27.0098,5546144.0794601,0
+EZU.US,D,20160224,000000,26.3744,26.8074,26.2404,26.7566,12001267.473768,0
+EZU.US,D,20160225,000000,26.9853,27.1007,26.8319,27.1007,15262440.664997,0
+EZU.US,D,20160226,000000,27.2542,27.2718,26.9677,27.0225,7004344.0254388,0
+EZU.US,D,20160229,000000,26.9677,27.1359,26.8661,26.8661,3388804.1882708,0
+EZU.US,D,20160301,000000,27.4243,27.7527,27.3167,27.7273,6904525.3454352,0
+EZU.US,D,20160302,000000,27.5318,27.7703,27.4321,27.7703,5685689.5261318,0
+EZU.US,D,20160303,000000,27.7791,28.0646,27.7224,28.0479,13924731.434578,0
+EZU.US,D,20160304,000000,28.1838,28.3109,28.1242,28.1418,8465193.4454917,0
+EZU.US,D,20160307,000000,27.7869,28.1711,27.783,28.1085,9366043.2736724,0
+EZU.US,D,20160308,000000,28.0919,28.1242,27.8368,27.8456,6500639.1083835,0
+EZU.US,D,20160309,000000,28.0479,28.1173,27.9267,27.9893,8713734.5729081,0
+EZU.US,D,20160310,000000,28.48,28.7224,27.8524,28.1242,30958876.435936,0
+EZU.US,D,20160311,000000,28.7762,29.0607,28.7508,29.0411,7813796.2047273,0
+EZU.US,D,20160314,000000,28.9971,29.1008,28.9268,28.9971,6332550.9491182,0
+EZU.US,D,20160315,000000,28.7919,28.8671,28.7,28.8515,4208952.4683005,0
+EZU.US,D,20160316,000000,28.5895,29.1731,28.5895,29.1516,4924662.3675857,0
+EZU.US,D,20160317,000000,29.0675,29.2572,28.9268,29.1887,6214470.3342991,0
+EZU.US,D,20160318,000000,29.2318,29.3491,29.1985,29.2806,8500399.7388263,0
+EZU.US,D,20160321,000000,29.1379,29.2611,29.0822,29.1936,10043066.759623,0
+EZU.US,D,20160322,000000,28.8857,29.1643,28.828,29.0959,8116600.4025161,0
+EZU.US,D,20160323,000000,29.1135,29.1379,28.8339,28.8671,9222569.6492228,0
+EZU.US,D,20160324,000000,28.4302,28.5983,28.4204,28.5895,3393137.4593821,0
+EZU.US,D,20160328,000000,28.5308,28.742,28.5308,28.6892,2213626.3823024,0
+EZU.US,D,20160329,000000,28.5895,29.0959,28.5465,29.0773,4138255.4979276,0
+EZU.US,D,20160330,000000,29.4341,29.612,29.3755,29.4527,12300289.777482,0
+EZU.US,D,20160331,000000,29.308,29.3911,29.0529,29.0529,15725935.976866,0
+EZU.US,D,20160401,000000,28.5465,28.8759,28.5005,28.8182,9966804.8707312,0
+EZU.US,D,20160404,000000,28.8925,28.9522,28.7127,28.7919,6582604.0157939,0
+EZU.US,D,20160405,000000,28.1926,28.2552,28.1173,28.1838,8265425.1462252,0
+EZU.US,D,20160406,000000,28.2004,28.5133,28.132,28.5054,2809918.6541758,0
+EZU.US,D,20160407,000000,28.1085,28.1838,27.8055,27.8964,12888118.0538,0
+EZU.US,D,20160408,000000,28.4546,28.5465,28.3363,28.4546,6620182.5602397,0
+EZU.US,D,20160411,000000,28.7078,28.8622,28.5054,28.5054,4848700.2068422,0
+EZU.US,D,20160412,000000,28.5983,28.8515,28.394,28.7919,9813498.5262812,0
+EZU.US,D,20160413,000000,29.1799,29.3461,29.134,29.2738,14449222.959042,0
+EZU.US,D,20160414,000000,29.3755,29.4273,29.3012,29.308,6251859.6305967,0
+EZU.US,D,20160415,000000,29.3755,29.4478,29.266,29.2738,5047625.5846272,0
+EZU.US,D,20160418,000000,29.2982,29.6423,29.2806,29.5856,11955037.731544,0
+EZU.US,D,20160419,000000,30.092,30.2279,30.048,30.2073,9839191.2640599,0
+EZU.US,D,20160420,000000,30.2113,30.3374,30.1184,30.1976,4868574.3312874,0
+EZU.US,D,20160421,000000,30.1878,30.2279,29.9815,30.0343,5302330.0638957,0
+EZU.US,D,20160422,000000,29.9239,30.0294,29.7978,29.8984,15404293.916113,0
+EZU.US,D,20160425,000000,29.7039,29.7899,29.6374,29.7899,4272468.2386732,0
+EZU.US,D,20160426,000000,29.9903,30.0128,29.8398,29.9503,8984130.281066,0
+EZU.US,D,20160427,000000,30.0343,30.1878,29.9503,30.136,13757583.378276,0
+EZU.US,D,20160428,000000,29.8144,30.1184,29.7978,29.9033,3944964.6001428,0
+EZU.US,D,20160429,000000,29.9072,29.9415,29.6717,29.7978,3668435.2060587,0
+EZU.US,D,20160502,000000,29.9327,30.0519,29.8662,30.0392,6376523.0120827,0
+EZU.US,D,20160503,000000,29.6795,29.6795,29.4097,29.4341,16402154.390964,0
+EZU.US,D,20160504,000000,29.1887,29.2894,29.0529,29.1037,11216966.884851,0
+EZU.US,D,20160505,000000,28.9356,29.0284,28.8446,28.9444,20013500.079984,0
+EZU.US,D,20160506,000000,28.8437,29.1213,28.8437,29.1135,6895150.9128422,0
+EZU.US,D,20160509,000000,29.2063,29.2611,29.0284,29.0568,13964770.20495,0
+EZU.US,D,20160510,000000,29.1555,29.3579,29.1555,29.3491,10580289.058161,0
+EZU.US,D,20160511,000000,29.1135,29.266,29.0871,29.1291,5258740.5890793,0
+EZU.US,D,20160512,000000,29.2806,29.3295,28.8593,29.0216,5390272.1438989,0
+EZU.US,D,20160513,000000,28.8339,28.9971,28.6237,28.6814,5312743.826859,0
+EZU.US,D,20160516,000000,28.6814,29.005,28.6638,28.9619,2286788.6934161,0
+EZU.US,D,20160517,000000,28.8261,28.9101,28.5983,28.6403,5799945.2824322,0
+EZU.US,D,20160518,000000,28.5739,28.9356,28.4888,28.6442,6026055.9009589,0
+EZU.US,D,20160519,000000,28.4712,28.5133,28.3529,28.4546,7590224.5802748,0
+EZU.US,D,20160520,000000,28.7224,28.8182,28.6785,28.7547,6551354.5432002,0
+EZU.US,D,20160523,000000,28.5895,28.6941,28.5465,28.6237,8033346.5617723,0
+EZU.US,D,20160524,000000,28.8759,29.2063,28.8759,29.1516,5240955.3550046,0
+EZU.US,D,20160525,000000,29.4664,29.5768,29.4273,29.4849,4122646.1060752,0
+EZU.US,D,20160526,000000,29.7557,29.7978,29.6472,29.7176,2544108.888981,0
+EZU.US,D,20160527,000000,29.6629,29.6795,29.5495,29.6208,2571649.0978709,0
+EZU.US,D,20160531,000000,29.7557,29.8241,28.7156,28.7156,5174689.8601874,0
+EZU.US,D,20160601,000000,29.4341,29.5719,29.3579,29.5485,4317610.5712674,0
+EZU.US,D,20160602,000000,29.4928,29.5934,29.3911,29.5807,4990190.3061066,0
+EZU.US,D,20160603,000000,29.6629,29.7225,29.4664,29.6883,3152103.8571512,0
+EZU.US,D,20160606,000000,29.7303,29.832,29.6717,29.7557,2346344.574159,0
+EZU.US,D,20160607,000000,30.092,30.1272,30.0343,30.0343,7914361.647694,0
+EZU.US,D,20160608,000000,30.0842,30.1184,29.9786,30.092,7507995.74842,0
+EZU.US,D,20160609,000000,29.5768,29.7176,29.5192,29.5934,3146681.1304843,0
+EZU.US,D,20160610,000000,28.8094,28.8759,28.4888,28.5553,6752929.3950593,0
+EZU.US,D,20160613,000000,28.0988,28.394,27.9893,28.0694,6425067.7194919,0
+EZU.US,D,20160614,000000,27.7273,27.7967,27.4243,27.6188,20216302.487399,0
+EZU.US,D,20160615,000000,27.8143,27.9981,27.7175,27.7703,9962256.7773977,0
+EZU.US,D,20160616,000000,27.3294,27.9727,27.1105,27.9551,18134428.619916,0
+EZU.US,D,20160617,000000,28.0988,28.3608,27.9345,28.3109,33814733.287891,0
+EZU.US,D,20160620,000000,29.1799,29.2142,28.9356,28.9356,13492521.399007,0
+EZU.US,D,20160621,000000,29.1379,29.4097,28.9874,29.2572,12173546.712293,0
+EZU.US,D,20160622,000000,29.44,29.5133,29.2142,29.2142,20538079.579262,0
+EZU.US,D,20160623,000000,29.9141,30.3442,29.6902,30.2347,13071461.659733,0
+EZU.US,D,20160624,000000,27.1095,27.5777,26.7028,26.7556,21086151.422986,0
+EZU.US,D,20160627,000000,26.303,26.303,25.7253,26.1837,41301152.701495,0
+EZU.US,D,20160628,000000,26.868,26.8905,26.566,26.8778,24903083.001642,0
+EZU.US,D,20160629,000000,27.3881,27.4379,27.2473,27.3881,9899559.3773955,0
+EZU.US,D,20160630,000000,27.4995,27.9795,27.4067,27.9414,16364191.212444,0
+EZU.US,D,20160701,000000,28.0968,28.1066,27.9238,27.958,16686242.458382,0
+EZU.US,D,20160705,000000,27.4907,27.4907,26.9892,27.0665,12235995.532295,0
+EZU.US,D,20160706,000000,26.7888,27.0059,26.478,26.9814,27119326.123204,0
+EZU.US,D,20160707,000000,26.9726,27.1075,26.6843,26.8074,4804735.3046184,0
+EZU.US,D,20160708,000000,27.3705,27.4301,27.2659,27.3881,12627775.002679,0
+EZU.US,D,20160711,000000,27.7957,27.9023,27.742,27.7508,3415348.0312348,0
+EZU.US,D,20160712,000000,28.3901,28.4135,28.2434,28.2483,9240844.8825568,0
+EZU.US,D,20160713,000000,28.3901,28.4927,28.2874,28.3138,4387461.55127,0
+EZU.US,D,20160714,000000,28.6677,28.7821,28.6266,28.6433,4622081.1757229,0
+EZU.US,D,20160715,000000,28.5387,28.5729,28.4087,28.479,3750794.9771728,0
+EZU.US,D,20160718,000000,28.3647,28.612,28.2874,28.4605,3054458.9734439,0
+EZU.US,D,20160719,000000,28.1838,28.2532,28.1408,28.2532,5035209.8831453,0
+EZU.US,D,20160720,000000,28.435,28.5387,28.3813,28.4957,7593305.7447194,0
+EZU.US,D,20160721,000000,28.479,28.5915,28.3813,28.4272,5020783.0364781,0
+EZU.US,D,20160722,000000,28.566,28.5954,28.4272,28.4957,4718944.5157264,0
+EZU.US,D,20160725,000000,28.5748,28.6169,28.435,28.5211,4829085.9149897,0
+EZU.US,D,20160726,000000,28.6003,28.7185,28.5211,28.6462,6205287.1957802,0
+EZU.US,D,20160727,000000,28.9463,28.9991,28.6589,28.9189,4622508.7742414,0
+EZU.US,D,20160728,000000,28.9541,29.0079,28.8163,28.9629,4557979.2475724,0
+EZU.US,D,20160729,000000,29.1878,29.3266,29.1105,29.2914,3394236.1216044,0
+EZU.US,D,20160801,000000,29.0646,29.1878,28.9424,28.9727,3856066.0497692,0
+EZU.US,D,20160802,000000,28.8759,28.8759,28.6169,28.7029,11416582.762636,0
+EZU.US,D,20160803,000000,28.5045,28.6266,28.4878,28.6081,3604744.5090194,0
+EZU.US,D,20160804,000000,28.6169,28.7185,28.5748,28.6941,2015572.5689619,0
+EZU.US,D,20160805,000000,28.8163,28.9629,28.7733,28.9375,3998601.6171818,0
+EZU.US,D,20160808,000000,29.0323,29.0734,28.9727,29.0255,1534467.9726481,0
+EZU.US,D,20160809,000000,29.2581,29.5514,29.2493,29.4439,5331591.9194523,0
+EZU.US,D,20160810,000000,29.658,29.699,29.5856,29.6218,3767227.8542105,0
+EZU.US,D,20160811,000000,29.7684,29.9424,29.7606,29.829,2253854.4008223,0
+EZU.US,D,20160812,000000,29.9141,29.9678,29.8114,29.8466,3554177.4038324,0
+EZU.US,D,20160815,000000,29.9239,30.0275,29.9239,29.9424,6020891.9839217,0
+EZU.US,D,20160816,000000,29.9239,30.0509,29.8779,29.9072,4733847.0401714,0
+EZU.US,D,20160817,000000,29.699,29.8975,29.5768,29.8339,3901867.1705116,0
+EZU.US,D,20160818,000000,29.8114,30.0109,29.8105,29.9962,2750197.0534329,0
+EZU.US,D,20160819,000000,29.6492,29.7684,29.525,29.7411,3290086.2164154,0
+EZU.US,D,20160822,000000,29.5426,29.7332,29.5035,29.7078,1958889.1682191,0
+EZU.US,D,20160823,000000,29.9327,30.0373,29.8466,29.8642,5967927.0535494,0
+EZU.US,D,20160824,000000,29.8779,29.9503,29.7762,29.7948,2718392.1119503,0
+EZU.US,D,20160825,000000,29.699,29.7762,29.6394,29.6658,990955.47485069,0
+EZU.US,D,20160826,000000,29.8026,30.1399,29.4048,29.5514,4308258.6438597,0
+EZU.US,D,20160829,000000,29.482,29.658,29.44,29.6394,2247976.4556369,0
+EZU.US,D,20160830,000000,29.7606,29.8212,29.6345,29.6824,3504951.4030899,0
+EZU.US,D,20160831,000000,29.7078,29.8026,29.5407,29.6218,4717367.1068375,0
+EZU.US,D,20160901,000000,29.7508,29.873,29.6267,29.8554,4663852.845354,0
+EZU.US,D,20160902,000000,30.1321,30.2797,30.0011,30.2269,8742259.8951313,0
+EZU.US,D,20160906,000000,30.2875,30.4077,30.2347,30.3931,9462998.6803426,0
+EZU.US,D,20160907,000000,30.4869,30.5651,30.3843,30.4713,4878646.4246211,0
+EZU.US,D,20160908,000000,30.4253,30.5651,30.3344,30.4527,10264668.157409,0
+EZU.US,D,20160909,000000,30.2005,30.2005,29.7684,29.786,4556505.1579427,0
+EZU.US,D,20160912,000000,29.4722,30.0109,29.44,29.9835,6258498.6602266,0
+EZU.US,D,20160913,000000,29.6218,29.699,29.2953,29.4234,5341087.0616749,0
+EZU.US,D,20160914,000000,29.3266,29.5348,29.2826,29.3364,14729882.054607,0
+EZU.US,D,20160915,000000,29.2914,29.5807,29.2054,29.5426,11551450.199677,0
+EZU.US,D,20160916,000000,29.0079,29.0411,28.9111,28.9815,6095784.1254059,0
+EZU.US,D,20160919,000000,29.2669,29.3618,29.1448,29.2014,5700927.5824286,0
+EZU.US,D,20160920,000000,29.4146,29.4488,29.2318,29.2581,2199529.9526722,0
+EZU.US,D,20160921,000000,29.4146,29.7254,29.3217,29.6902,3827663.4831015,0
+EZU.US,D,20160922,000000,30.3041,30.3745,30.092,30.137,9714327.3818332,0
+EZU.US,D,20160923,000000,29.9327,30.0724,29.9327,29.9678,2873206.3038077,0
+EZU.US,D,20160926,000000,29.6306,29.7215,29.5856,29.6032,1972764.6378492,0
+EZU.US,D,20160927,000000,29.2669,29.5983,29.2093,29.5563,4059981.4408877,0
+EZU.US,D,20160928,000000,29.7332,29.8975,29.5426,29.8877,3770198.538655,0
+EZU.US,D,20160929,000000,29.7948,29.8779,29.2054,29.3442,7717856.6002794,0
+EZU.US,D,20160930,000000,29.5348,29.9503,29.5006,29.8642,5416358.7224183,0
+EZU.US,D,20161003,000000,29.7078,29.7645,29.6394,29.7371,3432826.3764206,0
+EZU.US,D,20161004,000000,29.8554,29.9806,29.6658,29.786,5636756.0927967,0
+EZU.US,D,20161005,000000,29.9424,30.0011,29.8828,29.9327,3101138.8193715,0
+EZU.US,D,20161006,000000,29.8642,29.9141,29.7606,29.8163,7363859.2439703,0
+EZU.US,D,20161007,000000,29.6726,29.699,29.353,29.6032,5154348.2416681,0
+EZU.US,D,20161010,000000,29.699,29.829,29.699,29.7254,1180255.7941168,0
+EZU.US,D,20161011,000000,29.7166,29.7166,29.2826,29.3882,11392484.824116,0
+EZU.US,D,20161012,000000,29.2318,29.353,29.1623,29.2415,1591449.0556132,0
+EZU.US,D,20161013,000000,28.8583,29.1711,28.7733,29.1105,2568746.9519449,0
+EZU.US,D,20161014,000000,29.3794,29.4722,29.2239,29.2239,3321186.3364165,0
+EZU.US,D,20161017,000000,29.2054,29.2777,29.1184,29.2054,1672280.5200605,0
+EZU.US,D,20161018,000000,29.5426,29.6032,29.4302,29.5006,3827489.5793978,0
+EZU.US,D,20161019,000000,29.5006,29.6169,29.482,29.568,2301255.4356389,0
+EZU.US,D,20161020,000000,29.482,29.6902,29.4722,29.6267,4519601.7690525,0
+EZU.US,D,20161021,000000,29.3696,29.525,29.3451,29.5172,3820132.4297679,0
+EZU.US,D,20161024,000000,29.7411,29.7762,29.5944,29.6492,8984326.6899549,0
+EZU.US,D,20161025,000000,29.568,29.6306,29.4566,29.5944,5219679.7713001,0
+EZU.US,D,20161026,000000,29.4644,29.6032,29.4146,29.482,3984082.7038479,0
+EZU.US,D,20161027,000000,29.6218,29.6443,29.5084,29.5084,2378827.7400861,0
+EZU.US,D,20161028,000000,29.5514,29.6824,29.5084,29.6306,8695249.6321667,0
+EZU.US,D,20161031,000000,29.525,29.613,29.4282,29.5602,7097218.8328496,0
+EZU.US,D,20161101,000000,29.6394,29.6658,29.2914,29.4048,3366606.9149367,0
+EZU.US,D,20161102,000000,29.3364,29.3491,29.1105,29.1711,3086529.8852969,0
+EZU.US,D,20161103,000000,29.1545,29.2142,29.0499,29.1184,3188371.9860414,0
+EZU.US,D,20161104,000000,28.8925,29.0255,28.7987,28.8427,2671524.0408375,0
+EZU.US,D,20161107,000000,29.1975,29.2914,29.136,29.2914,4596353.6572035,0
+EZU.US,D,20161108,000000,29.1975,29.4869,29.179,29.4302,7318622.7987835,0
+EZU.US,D,20161109,000000,29.0079,29.5006,29.0079,29.3618,5911681.4809548,0
+EZU.US,D,20161110,000000,29.2415,29.3618,28.8857,29.1711,7290688.7491529,0
+EZU.US,D,20161111,000000,28.9375,28.9991,28.7469,28.8427,3171155.5193741,0
+EZU.US,D,20161114,000000,28.5387,28.6501,28.4859,28.5748,2824576.6904726,0
+EZU.US,D,20161115,000000,28.5387,28.7821,28.5045,28.7782,7438936.5417508,0
+EZU.US,D,20161116,000000,28.3744,28.5123,28.3304,28.3744,5178604.7394468,0
+EZU.US,D,20161117,000000,28.4438,28.5308,28.3744,28.4605,5871911.7498422,0
+EZU.US,D,20161118,000000,28.2532,28.261,28.0968,28.131,3527710.2830907,0
+EZU.US,D,20161121,000000,28.261,28.3989,28.2346,28.3989,4509350.6572003,0
+EZU.US,D,20161122,000000,28.4957,28.523,28.3568,28.4996,3994877.0090335,0
+EZU.US,D,20161123,000000,28.0616,28.2102,28.0147,28.2014,2543694.588981,0
+EZU.US,D,20161125,000000,28.3813,28.4087,28.348,28.3744,2295696.6548979,0
+EZU.US,D,20161128,000000,28.1506,28.1975,28.0333,28.0616,13680849.903458,0
+EZU.US,D,20161129,000000,28.1408,28.4526,28.1154,28.3901,12918189.07306,0
+EZU.US,D,20161130,000000,28.4702,28.5045,28.3236,28.3813,8305881.2854859,0
+EZU.US,D,20161201,000000,28.306,28.3402,28.1662,28.261,9895900.2388768,0
+EZU.US,D,20161202,000000,28.1232,28.3989,28.0968,28.306,9885007.7292468,0
+EZU.US,D,20161205,000000,28.6081,28.9277,28.6081,28.9277,6466648.0950489,0
+EZU.US,D,20161206,000000,28.9903,29.31,28.9463,29.2914,6845448.211359,0
+EZU.US,D,20161207,000000,29.44,29.9141,29.4234,29.8212,6503410.3150503,0
+EZU.US,D,20161208,000000,29.613,29.6902,29.5133,29.6394,5534173.366867,0
+EZU.US,D,20161209,000000,29.5172,29.6658,29.482,29.658,9159130.6010724,0
+EZU.US,D,20161212,000000,29.7078,29.7684,29.6306,29.7117,5696443.9357618,0
+EZU.US,D,20161213,000000,29.9072,30.1399,29.9072,30.0109,4547529.6809054,0
+EZU.US,D,20161214,000000,29.9424,30.047,29.4722,29.5348,9090890.7877365,0
+EZU.US,D,20161215,000000,29.4488,29.6081,29.4488,29.568,9519384.3988632,0
+EZU.US,D,20161216,000000,29.6218,29.8212,29.6218,29.6824,8087271.0314039,0
+EZU.US,D,20161219,000000,29.6658,29.7723,29.568,29.5807,3483145.9245706,0
+EZU.US,D,20161220,000000,29.613,29.786,29.613,29.7459,2451296.482311,0
+EZU.US,D,20161221,000000,29.789,29.8916,29.789,29.8867,14563832.660527,0
+EZU.US,D,20161222,000000,29.8818,29.963,29.8193,29.8241,3568607.3193885,0
+EZU.US,D,20161223,000000,29.8681,29.9718,29.8681,29.9415,5363041.8927868,0
+EZU.US,D,20161227,000000,29.9718,30.0421,29.9718,29.9718,2802460.2312126,0
+EZU.US,D,20161228,000000,29.8329,29.8329,29.6668,29.7323,1975049.9371085,0
+EZU.US,D,20161229,000000,29.918,30.006,29.9014,29.9718,2606738.7734277,0
+EZU.US,D,20161230,000000,30.1829,30.3286,30.092,30.1555,4082263.6201478,0
+EZU.US,D,20170103,000000,30.1907,30.2504,30.1008,30.224,4016513.6986639,0
+EZU.US,D,20170104,000000,30.2318,30.4156,30.2064,30.4156,2516497.0726837,0
+EZU.US,D,20170105,000000,30.4948,30.7333,30.4948,30.6678,6468308.3639379,0
+EZU.US,D,20170106,000000,30.5827,30.6678,30.5035,30.616,8937184.464768,0
+EZU.US,D,20170109,000000,30.4234,30.5602,30.3833,30.5299,5150022.1312976,0
+EZU.US,D,20170110,000000,30.5202,30.616,30.4693,30.4732,1624273.8911699,0
+EZU.US,D,20170111,000000,30.3286,30.6512,30.3198,30.6512,5177852.8616689,0
+EZU.US,D,20170112,000000,30.7362,30.7362,30.5739,30.6776,3210145.7527088,0
+EZU.US,D,20170113,000000,30.8437,30.8867,30.7724,30.8173,2282847.2171197,0
+EZU.US,D,20170117,000000,30.7558,30.8301,30.7294,30.8173,2909770.0689942,0
+EZU.US,D,20170118,000000,30.6727,30.7724,30.6081,30.6903,3841322.0845835,0
+EZU.US,D,20170119,000000,30.703,30.7118,30.5427,30.6678,1381377.4733833,0
+EZU.US,D,20170120,000000,30.7724,30.8867,30.7597,30.8701,2381790.240827,0
+EZU.US,D,20170123,000000,30.8623,30.9278,30.746,30.921,5987909.6120686,0
+EZU.US,D,20170124,000000,30.8955,31.0275,30.8955,30.9923,11131829.769292,0
+EZU.US,D,20170125,000000,31.3051,31.3657,31.2533,31.3482,4363965.1149728,0
+EZU.US,D,20170126,000000,31.0959,31.1468,30.9562,31.0353,9551476.7929384,0
+EZU.US,D,20170127,000000,31.052,31.0715,30.9835,31.0568,6505538.0780133,0
+EZU.US,D,20170130,000000,30.5827,30.7558,30.5299,30.7558,3566039.6823513,0
+EZU.US,D,20170131,000000,30.8525,30.8955,30.6482,30.8007,6213247.8935583,0
+EZU.US,D,20170201,000000,30.8789,30.9307,30.7206,30.8525,9845501.9225787,0
+EZU.US,D,20170202,000000,31.0089,31.0774,30.8623,30.9307,3555522.6001287,0
+EZU.US,D,20170203,000000,31.0353,31.1468,31.005,31.0959,2824083.6223245,0
+EZU.US,D,20170206,000000,30.6776,30.703,30.5378,30.659,8403444.3321561,0
+EZU.US,D,20170207,000000,30.5466,30.5827,30.4605,30.5554,3507541.5453122,0
+EZU.US,D,20170208,000000,30.4156,30.5827,30.3559,30.5642,4102206.2831115,0
+EZU.US,D,20170209,000000,30.6512,30.8173,30.6512,30.7636,2515721.6667577,0
+EZU.US,D,20170210,000000,30.6003,30.7558,30.5739,30.703,5449037.2742714,0
+EZU.US,D,20170213,000000,30.965,30.9738,30.8437,30.8623,2016139.2904434,0
+EZU.US,D,20170214,000000,30.9122,30.9366,30.7685,30.9307,6054207.8417007,0
+EZU.US,D,20170215,000000,30.7636,31.0568,30.746,31.0275,5217342.3009296,0
+EZU.US,D,20170216,000000,31.052,31.2357,31.052,31.2357,3344284.8401211,0
+EZU.US,D,20170217,000000,30.9122,31.0432,30.8907,31.0177,4298821.810526,0
+EZU.US,D,20170221,000000,30.8789,31.0344,30.8789,31.0177,6384285.255046,0
+EZU.US,D,20170222,000000,30.7558,31.0617,30.746,31.0471,6328394.6505995,0
+EZU.US,D,20170223,000000,31.1047,31.1116,30.9366,31.0089,5729957.2253926,0
+EZU.US,D,20170224,000000,30.6081,30.7724,30.5739,30.7362,4506029.0964594,0
+EZU.US,D,20170227,000000,30.7636,30.9034,30.7294,30.875,2826947.9186209,0
+EZU.US,D,20170228,000000,30.8525,30.9835,30.8183,30.8623,3962973.8631064,0
+EZU.US,D,20170301,000000,31.182,31.4264,31.182,31.3315,10694571.411498,0
+EZU.US,D,20170302,000000,31.139,31.2612,31.139,31.1468,9832231.0240597,0
+EZU.US,D,20170303,000000,31.4019,31.6346,31.3354,31.5828,7570458.8899037,0
+EZU.US,D,20170306,000000,31.4352,31.4791,31.357,31.4703,9161374.9818132,0
+EZU.US,D,20170307,000000,31.2533,31.3657,31.2064,31.2875,3144995.2875213,0
+EZU.US,D,20170308,000000,31.3433,31.3745,31.182,31.2015,2774709.2919523,0
+EZU.US,D,20170309,000000,31.5231,31.6101,31.4703,31.5828,3251880.5956733,0
+EZU.US,D,20170310,000000,31.8526,31.9816,31.7675,31.9415,7524994.3239761,0
+EZU.US,D,20170313,000000,31.8721,31.9943,31.8721,31.9806,9985593.6314726,0
+EZU.US,D,20170314,000000,31.7675,31.7724,31.6444,31.6707,4154000.9438541,0
+EZU.US,D,20170315,000000,31.6795,32.1234,31.6795,32.0852,9796785.3573917,0
+EZU.US,D,20170316,000000,32.2983,32.5251,32.2641,32.4987,6438899.2017146,0
+EZU.US,D,20170317,000000,32.4821,32.5681,32.3853,32.4635,12560556.106381,0
+EZU.US,D,20170320,000000,32.4557,32.5329,32.3277,32.3951,8221591.1832606,0
+EZU.US,D,20170321,000000,32.7676,32.8223,32.315,32.3413,12913497.764912,0
+EZU.US,D,20170322,000000,32.2631,32.4557,32.2631,32.3853,5715608.1239106,0
+EZU.US,D,20170323,000000,32.3501,32.5818,32.315,32.5163,12719918.391572,0
+EZU.US,D,20170324,000000,32.6209,32.6991,32.5603,32.6307,5431075.067604,0
+EZU.US,D,20170327,000000,32.6463,32.8223,32.6336,32.7949,8442060.1610464,0
+EZU.US,D,20170328,000000,32.8301,33.0051,32.7949,32.9367,5907983.4698435,0
+EZU.US,D,20170329,000000,32.7167,32.8389,32.6639,32.834,2556167.5763888,0
+EZU.US,D,20170330,000000,32.7089,32.8301,32.6375,32.6825,7337614.1061916,0
+EZU.US,D,20170331,000000,32.6894,32.9064,32.6463,32.8028,7283190.4306341,0
+EZU.US,D,20170403,000000,32.7441,32.7724,32.4205,32.6825,4650073.5342424,0
+EZU.US,D,20170404,000000,32.5769,32.7441,32.5075,32.7441,9081028.4018103,0
+EZU.US,D,20170405,000000,32.6375,32.7676,32.489,32.489,7158588.4269258,0
+EZU.US,D,20170406,000000,32.6991,32.7343,32.5857,32.6551,3574465.8282776,0
+EZU.US,D,20170407,000000,32.4987,32.66,32.4987,32.5857,9802242.8647993,0
+EZU.US,D,20170410,000000,32.4557,32.5251,32.4127,32.4205,5036840.4861083,0
+EZU.US,D,20170411,000000,32.5075,32.5427,32.2211,32.486,2316286.8534172,0
+EZU.US,D,20170412,000000,32.3853,32.486,32.2846,32.4635,10109758.829996,0
+EZU.US,D,20170413,000000,32.2553,32.3052,32.1497,32.2211,2724788.6993579,0
+EZU.US,D,20170417,000000,32.2553,32.4381,32.2553,32.4205,3291704.5438229,0
+EZU.US,D,20170418,000000,32.2035,32.271,32.0451,32.2465,4304697.7097855,0
+EZU.US,D,20170419,000000,32.3501,32.4,32.2133,32.2553,3145004.4941879,0
+EZU.US,D,20170420,000000,32.6639,32.7676,32.5603,32.5769,10697914.454461,0
+EZU.US,D,20170421,000000,32.5163,32.5857,32.4557,32.5857,12823139.44639,0
+EZU.US,D,20170424,000000,34.0511,34.2779,34.0511,34.2642,19197537.764399,0
+EZU.US,D,20170425,000000,34.3492,34.5633,34.3121,34.5125,8907548.2047669,0
+EZU.US,D,20170426,000000,34.2779,34.3805,34.2339,34.2857,8966016.6758802,0
+EZU.US,D,20170427,000000,34.2251,34.2691,34.1352,34.2358,13850929.771613,0
+EZU.US,D,20170428,000000,34.2955,34.3444,34.1997,34.1997,12679957.366385,0
+EZU.US,D,20170501,000000,34.4167,34.4773,34.2691,34.4167,5088472.4957398,0
+EZU.US,D,20170502,000000,34.4959,34.6767,34.4255,34.6679,7924415.3276943,0
+EZU.US,D,20170503,000000,34.5731,34.6513,34.5125,34.5633,6012634.6268844,0
+EZU.US,D,20170504,000000,34.9759,35.3571,34.9573,35.3405,22737399.824527,0
+EZU.US,D,20170505,000000,35.4451,35.9241,35.4285,35.9075,19024242.723652,0
+EZU.US,D,20170508,000000,35.3571,35.3982,35.2603,35.3307,13197191.991589,0
+EZU.US,D,20170509,000000,35.3053,35.3483,35.1313,35.1909,11302932.600409,0
+EZU.US,D,20170510,000000,35.2183,35.2271,35.1137,35.2183,8850228.5210612,0
+EZU.US,D,20170511,000000,35.0423,35.1137,34.8605,35.0785,7995826.3262154,0
+EZU.US,D,20170512,000000,35.2271,35.4099,35.1753,35.4099,8569129.5514214,0
+EZU.US,D,20170515,000000,35.4979,35.6621,35.4705,35.6582,8087716.0202928,0
+EZU.US,D,20170516,000000,35.9935,36.0463,35.9075,36.0013,6465376.5520859,0
+EZU.US,D,20170517,000000,35.7325,35.7931,35.4099,35.4363,14563220.928675,0
+EZU.US,D,20170518,000000,35.1997,35.4529,35.1567,35.4285,12024257.543398,0
+EZU.US,D,20170519,000000,35.7843,35.9593,35.7667,35.9241,12462087.737488,0
+EZU.US,D,20170522,000000,36.0199,36.0903,35.9368,35.9847,3777458.5068034,0
+EZU.US,D,20170523,000000,36.1518,36.1929,35.9505,35.9759,8352478.2714135,0
+EZU.US,D,20170524,000000,35.9759,36.0903,35.8889,36.0805,5684659.402428,0
+EZU.US,D,20170525,000000,36.1685,36.1685,35.9847,36.0463,7634487.1647209,0
+EZU.US,D,20170526,000000,35.8029,35.9172,35.7843,35.9172,10712132.616684,0
+EZU.US,D,20170530,000000,35.7667,35.8703,35.7237,35.7843,6906187.66025,0
+EZU.US,D,20170531,000000,36.0463,36.1636,35.8801,35.8889,5707041.8320585,0
+EZU.US,D,20170601,000000,36.0297,36.1763,35.9759,36.1685,3827667.5749534,0
+EZU.US,D,20170602,000000,36.4735,36.5869,36.3738,36.5605,4653103.5505388,0
+EZU.US,D,20170605,000000,36.2291,36.3434,36.1968,36.2897,3284724.8675263,0
+EZU.US,D,20170606,000000,36.0463,36.1763,36.0365,36.0991,8774200.890688,0
+EZU.US,D,20170607,000000,36.2203,36.3034,35.9593,36.1763,8802144.1469854,0
+EZU.US,D,20170608,000000,35.9935,36.1167,35.9407,36.1167,9193390.6536662,0
+EZU.US,D,20170609,000000,36.0903,36.1919,35.9319,36.0942,10092426.768514,0
+EZU.US,D,20170612,000000,35.9172,35.9319,35.7276,35.8156,6046143.8246633,0
+EZU.US,D,20170613,000000,36.0541,36.1518,35.9622,36.1167,10548190.526308,0
+EZU.US,D,20170614,000000,36.3689,36.3767,35.9241,36.0854,7119923.4958133,0
+EZU.US,D,20170615,000000,35.3933,35.5868,35.3405,35.5751,7636681.4202765,0
+EZU.US,D,20170616,000000,35.7667,35.9759,35.7159,35.9505,4699747.5927627,0
+EZU.US,D,20170619,000000,36.1929,36.2467,36.1079,36.1763,9362509.9595982,0
+EZU.US,D,20170620,000000,36.0961,36.1049,35.7061,35.7589,8156499.026962,0
+EZU.US,D,20170621,000000,35.7061,35.8469,35.6699,35.8038,8528882.0966051,0
+EZU.US,D,20170622,000000,35.7501,35.8381,35.666,35.7061,4773275.1016543,0
+EZU.US,D,20170623,000000,35.6983,35.8732,35.6181,35.7501,8277327.3202997,0
+EZU.US,D,20170626,000000,36.1499,36.1665,35.8635,35.8781,2839053.662325,0
+EZU.US,D,20170627,000000,36.0062,36.1186,35.8635,35.9446,6419217.3943065,0
+EZU.US,D,20170628,000000,36.1323,36.3522,36.0766,36.3171,7469868.895826,0
+EZU.US,D,20170629,000000,36.0688,36.0766,35.5898,35.7501,8160144.8669621,0
+EZU.US,D,20170630,000000,35.8469,35.8469,35.4333,35.6934,11412370.201154,0
+EZU.US,D,20170703,000000,35.7677,35.8459,35.7159,35.7325,1961365.7615525,0
+EZU.US,D,20170705,000000,35.6533,35.7677,35.577,35.7677,7129494.3372952,0
+EZU.US,D,20170706,000000,35.5546,35.8214,35.5115,35.6797,6350349.4817114,0
+EZU.US,D,20170707,000000,35.6533,35.8214,35.5634,35.7843,6579023.6454234,0
+EZU.US,D,20170710,000000,35.7413,35.9358,35.7325,35.9006,6323846.557266,0
+EZU.US,D,20170711,000000,35.8381,36.1049,35.7765,36.0961,7084706.9728491,0
+EZU.US,D,20170712,000000,36.2985,36.3698,36.2584,36.3259,9158064.6736649,0
+EZU.US,D,20170713,000000,36.3786,36.4842,36.3171,36.4676,5311844.6424145,0
+EZU.US,D,20170714,000000,36.5126,36.7413,36.4314,36.7042,4697250.5401701,0
+EZU.US,D,20170717,000000,36.6348,36.6348,36.5507,36.6084,5670189.5913164,0
+EZU.US,D,20170718,000000,36.5478,36.5986,36.4764,36.5575,10063192.532957,0
+EZU.US,D,20170719,000000,36.538,36.666,36.5126,36.6621,2691958.7489864,0
+EZU.US,D,20170720,000000,36.8645,36.9094,36.7413,36.8743,7851819.7380621,0
+EZU.US,D,20170721,000000,36.538,36.5917,36.3259,36.5917,3688557.9105039,0
+EZU.US,D,20170724,000000,36.4412,36.5204,36.3395,36.4881,5475505.417976,0
+EZU.US,D,20170725,000000,36.8029,36.8528,36.5644,36.5917,6119322.5031845,0
+EZU.US,D,20170726,000000,36.7687,36.9857,36.6699,36.8997,14332856.830149,0
+EZU.US,D,20170727,000000,36.972,36.972,36.6621,36.8068,5978871.7342905,0
+EZU.US,D,20170728,000000,36.6885,36.8567,36.6621,36.8488,5917036.6920661,0
+EZU.US,D,20170731,000000,36.8645,36.9182,36.7237,36.8488,11085326.895957,0
+EZU.US,D,20170801,000000,37.1392,37.2457,37.0688,37.104,6980463.9780305,0
+EZU.US,D,20170802,000000,37.1656,37.2272,37.0248,37.1392,3499043.7919785,0
+EZU.US,D,20170803,000000,37.1929,37.3337,37.1538,37.2272,3758047.7845805,0
+EZU.US,D,20170804,000000,37.4227,37.4852,37.2643,37.3972,3523458.8490165,0
+EZU.US,D,20170807,000000,37.3621,37.4139,37.3474,37.4051,4454292.7446057,0
+EZU.US,D,20170808,000000,37.3699,37.4491,37.149,37.2008,9574780.9121985,0
+EZU.US,D,20170809,000000,36.7501,37.0512,36.7237,37.0463,8056768.3217732,0
+EZU.US,D,20170810,000000,36.7042,36.7139,36.4539,36.493,5544117.5898304,0
+EZU.US,D,20170811,000000,36.5028,36.581,36.3698,36.4676,8031586.042513,0
+EZU.US,D,20170814,000000,36.8303,36.9407,36.8068,36.8645,2776689.7482487,0
+EZU.US,D,20170815,000000,36.8488,36.9094,36.6797,36.8645,5027781.126108,0
+EZU.US,D,20170816,000000,36.9818,37.149,36.9544,37.0786,8567921.4321621,0
+EZU.US,D,20170817,000000,36.8997,36.9769,36.5829,36.5937,4084296.2475553,0
+EZU.US,D,20170818,000000,36.5986,36.8068,36.5243,36.7237,5162312.0083351,0
+EZU.US,D,20170821,000000,36.6436,36.7687,36.5478,36.6885,2632234.0793546,0
+EZU.US,D,20170822,000000,36.7775,36.9358,36.7501,36.9358,2069215.7237786,0
+EZU.US,D,20170823,000000,36.8488,36.9544,36.8029,36.9407,4627394.4453527,0
+EZU.US,D,20170824,000000,37.0062,37.0248,36.84,36.84,10121765.346292,0
+EZU.US,D,20170825,000000,36.9544,37.2643,36.9495,37.1656,7924725.2854721,0
+EZU.US,D,20170828,000000,37.1929,37.2008,37.104,37.1656,5049242.8890717,0
+EZU.US,D,20170829,000000,36.7775,36.9955,36.7775,36.9094,20823514.888902,0
+EZU.US,D,20170830,000000,36.8205,36.8743,36.7599,36.8117,2481831.9267565,0
+EZU.US,D,20170831,000000,36.9094,37.0414,36.8205,37.0248,3540558.697906,0
+EZU.US,D,20170901,000000,37.2096,37.236,37.0864,37.1128,7073286.6143302,0
+EZU.US,D,20170905,000000,37.06,37.1392,36.7091,36.8488,3592764.5897597,0
+EZU.US,D,20170906,000000,37.1929,37.3259,37.1206,37.2555,9685067.5722025,0
+EZU.US,D,20170907,000000,37.6006,37.6172,37.4393,37.5546,5941892.6461411,0
+EZU.US,D,20170908,000000,37.6006,37.626,37.5214,37.5449,4024065.2112568,0
+EZU.US,D,20170911,000000,37.8567,37.9984,37.8381,37.9281,2619001.0304652,0
+EZU.US,D,20170912,000000,38.0151,38.0952,37.9984,38.0854,11647711.014496,0
+EZU.US,D,20170913,000000,38.0512,38.0698,37.8293,37.8567,4113109.0223711,0
+EZU.US,D,20170914,000000,37.7941,37.9945,37.7941,37.9281,13280291.364925,0
+EZU.US,D,20170915,000000,38.0512,38.0854,37.9447,38.0424,10005914.790733,0
+EZU.US,D,20170918,000000,38.1676,38.235,38.06,38.1324,5467452.6535313,0
+EZU.US,D,20170919,000000,38.2536,38.3318,38.2115,38.3171,3425250.3127166,0
+EZU.US,D,20170920,000000,38.2536,38.3357,37.9369,38.1324,11307813.156706,0
+EZU.US,D,20170921,000000,38.1402,38.2115,38.0854,38.1588,5496831.1268657,0
+EZU.US,D,20170922,000000,38.281,38.3523,38.2291,38.2331,3338562.3853061,0
+EZU.US,D,20170925,000000,37.9896,38.0512,37.7335,37.8176,4736764.5305419,0
+EZU.US,D,20170926,000000,37.7238,37.7589,37.5546,37.6798,3735529.300876,0
+EZU.US,D,20170927,000000,37.7081,37.9095,37.6886,37.8225,12092503.494512,0
+EZU.US,D,20170928,000000,37.9545,38.0424,37.9281,37.972,4104976.4668153,0
+EZU.US,D,20170929,000000,38.1324,38.3807,38.1001,38.3435,3177945.9475225,0
+EZU.US,D,20171002,000000,38.1138,38.2536,38.0854,38.2291,2900935.7608458,0
+EZU.US,D,20171003,000000,38.2731,38.3523,38.2448,38.3435,2124742.1534103,0
+EZU.US,D,20171004,000000,38.1764,38.2262,38.1236,38.149,10738425.833722,0
+EZU.US,D,20171005,000000,38.1138,38.2634,38.1089,38.2203,10104542.741847,0
+EZU.US,D,20171006,000000,38.0766,38.2291,38.0336,38.2203,6811542.1039503,0
+EZU.US,D,20171009,000000,38.2448,38.281,38.1764,38.2028,3383024.4475299,0
+EZU.US,D,20171010,000000,38.3611,38.6006,38.2986,38.5478,6314277.7617101,0
+EZU.US,D,20171011,000000,38.5566,38.7502,38.5566,38.715,5013469.8742556,0
+EZU.US,D,20171012,000000,38.627,38.6876,38.5732,38.6006,3921445.6586605,0
+EZU.US,D,20171013,000000,38.7023,38.7375,38.5732,38.5918,6999164.7639571,0
+EZU.US,D,20171016,000000,38.5732,38.5781,38.4765,38.5214,8996132.7055109,0
+EZU.US,D,20171017,000000,38.4227,38.4853,38.3807,38.4667,11589022.606346,0
+EZU.US,D,20171018,000000,38.5918,38.6876,38.539,38.6524,4268594.2779323,0
+EZU.US,D,20171019,000000,38.4501,38.627,38.4501,38.6172,2936351.7615878,0
+EZU.US,D,20171020,000000,38.5566,38.5566,38.4051,38.4051,9743969.779612,0
+EZU.US,D,20171023,000000,38.4413,38.4413,38.2634,38.2888,2300914.7889722,0
+EZU.US,D,20171024,000000,38.4051,38.5918,38.3758,38.5019,23637371.950485,0
+EZU.US,D,20171025,000000,38.5644,38.5918,38.2937,38.4667,5524526.8261259,0
+EZU.US,D,20171026,000000,38.5302,38.6172,38.4315,38.4413,6211428.0424471,0
+EZU.US,D,20171027,000000,38.321,38.4051,38.237,38.3611,4797431.3490626,0
+EZU.US,D,20171030,000000,38.4501,38.6094,38.4501,38.5918,5581906.8646465,0
+EZU.US,D,20171031,000000,38.7326,38.8303,38.6622,38.7951,5940119.8513262,0
+EZU.US,D,20171101,000000,38.9271,38.9936,38.8479,38.8929,5154832.1031496,0
+EZU.US,D,20171102,000000,38.8831,39.0425,38.8479,39.0425,11998837.936731,0
+EZU.US,D,20171103,000000,38.9105,38.9105,38.7062,38.8039,9049829.0544017,0
+EZU.US,D,20171106,000000,38.6358,38.7766,38.6172,38.7678,5653309.6794639,0
+EZU.US,D,20171107,000000,38.5732,38.627,38.4413,38.4413,8269880.149929,0
+EZU.US,D,20171108,000000,38.4051,38.5566,38.3562,38.5117,7739849.281021,0
+EZU.US,D,20171109,000000,38.1588,38.2536,38.0024,38.2203,4734679.7320233,0
+EZU.US,D,20171110,000000,38.2115,38.2291,38.06,38.1236,6147799.7461485,0
+EZU.US,D,20171113,000000,37.7238,38.0112,37.6798,37.9799,5394148.1505657,0
+EZU.US,D,20171114,000000,38.0424,38.1764,37.9447,38.149,10502381.221862,0
+EZU.US,D,20171115,000000,37.8782,38.0952,37.843,37.972,2814053.4704723,0
+EZU.US,D,20171116,000000,38.2291,38.2888,38.1402,38.2536,5355674.5135272,0
+EZU.US,D,20171117,000000,38.1588,38.1588,38.0248,38.06,3663579.2008734,0
+EZU.US,D,20171120,000000,38.1402,38.1676,38.0151,38.0336,5027961.1675894,0
+EZU.US,D,20171121,000000,38.281,38.3562,38.237,38.2536,5901061.0794729,0
+EZU.US,D,20171122,000000,38.4413,38.4853,38.1412,38.2448,11109882.098921,0
+EZU.US,D,20171124,000000,38.8391,38.8831,38.7854,38.7951,8260674.506225,0
+EZU.US,D,20171127,000000,38.7854,38.7951,38.5693,38.5732,4255681.4164504,0
+EZU.US,D,20171128,000000,38.7238,38.8264,38.6094,38.715,6237209.7780036,0
+EZU.US,D,20171129,000000,38.8479,38.9271,38.5967,38.6221,4322023.6334898,0
+EZU.US,D,20171130,000000,38.8665,38.9369,38.6876,38.6974,10038952.402586,0
+EZU.US,D,20171201,000000,38.4853,38.5693,38.2291,38.4315,7382857.7121192,0
+EZU.US,D,20171204,000000,38.6798,38.6974,38.455,38.4941,4769836.9231357,0
+EZU.US,D,20171205,000000,38.4667,38.583,38.3083,38.4051,26224088.269838,0
+EZU.US,D,20171206,000000,38.2536,38.4227,38.1842,38.3357,11456427.170044,0
+EZU.US,D,20171207,000000,38.3435,38.627,38.3259,38.4853,18596738.31771,0
+EZU.US,D,20171208,000000,38.6622,38.7238,38.539,38.6876,14247809.735331,0
+EZU.US,D,20171211,000000,38.6094,38.7062,38.6006,38.6622,7224499.9765579,0
+EZU.US,D,20171212,000000,38.5214,38.6094,38.4765,38.6094,6061230.4824417,0
+EZU.US,D,20171213,000000,38.583,38.7062,38.4413,38.5478,5157220.7216682,0
+EZU.US,D,20171214,000000,38.5918,38.6446,38.2028,38.2203,11210716.581147,0
+EZU.US,D,20171215,000000,38.2585,38.2986,38.1138,38.2634,24610002.066817,0
+EZU.US,D,20171218,000000,38.8206,38.932,38.7463,38.7854,9523139.6959003,0
+EZU.US,D,20171219,000000,38.9125,38.9359,38.672,38.8059,7265901.3335964,0
+EZU.US,D,20171220,000000,38.7424,38.7688,38.583,38.6016,6230844.9024478,0
+EZU.US,D,20171221,000000,38.6016,38.8137,38.5732,38.6808,4238255.2423757,0
+EZU.US,D,20171222,000000,38.583,38.6583,38.4902,38.6583,5240875.5638935,0
+EZU.US,D,20171226,000000,38.6886,38.7424,38.6016,38.6534,2845429.7904734,0
+EZU.US,D,20171227,000000,38.6632,38.759,38.6182,38.6632,7897191.21436,0
+EZU.US,D,20171228,000000,38.7961,38.8108,38.6094,38.6495,6210203.5557804,0
+EZU.US,D,20171229,000000,38.6886,38.7512,38.5214,38.5644,3539482.5408689,0
+EZU.US,D,20180102,000000,38.6094,38.801,38.5517,38.759,5155171.7268533,0
+EZU.US,D,20180103,000000,38.7961,39.0366,38.7873,38.9643,7050887.8172923,0
+EZU.US,D,20180104,000000,39.5958,39.7923,39.5958,39.6143,7309281.1010054,0
+EZU.US,D,20180105,000000,39.8538,40.0464,39.7962,40.0054,4117674.506075,0
+EZU.US,D,20180108,000000,39.889,39.9027,39.7932,39.8362,9353763.6262646,0
+EZU.US,D,20180109,000000,39.9066,39.9604,39.7531,39.9526,4202961.9971892,0
+EZU.US,D,20180110,000000,39.934,39.934,39.6974,39.7786,6016578.1491067,0
+EZU.US,D,20180111,000000,39.934,40.0914,39.9066,40.0601,5212512.8927813,0
+EZU.US,D,20180112,000000,40.4238,40.6359,40.3573,40.632,13336089.902705,0
+EZU.US,D,20180116,000000,40.8861,40.9301,40.7082,40.7258,9867075.1885054,0
+EZU.US,D,20180117,000000,40.8226,41.0279,40.6623,40.8861,10376838.092228,0
+EZU.US,D,20180118,000000,40.9213,40.9829,40.7737,40.9526,8776660.0936511,0
+EZU.US,D,20180119,000000,41.2498,41.2899,41.0533,41.2361,7778164.3588001,0
+EZU.US,D,20180122,000000,41.3573,41.5606,41.2987,41.5343,4434420.6660865,0
+EZU.US,D,20180123,000000,41.5343,41.6418,41.4482,41.6242,7031311.3750694,0
+EZU.US,D,20180124,000000,41.7933,41.8285,41.4883,41.632,5690581.3350208,0
+EZU.US,D,20180125,000000,41.8911,41.8999,41.4385,41.5343,6742739.6609849,0
+EZU.US,D,20180126,000000,41.7298,41.8999,41.6936,41.8813,7495263.9513825,0
+EZU.US,D,20180129,000000,41.5069,41.5753,41.3573,41.4805,6115126.3091103,0
+EZU.US,D,20180130,000000,41.4443,41.4531,41.152,41.1872,6905132.9854352,0
+EZU.US,D,20180131,000000,41.4805,41.4805,41.1872,41.2674,13508779.349378,0
+EZU.US,D,20180201,000000,41.1159,41.4619,41.0992,41.3739,9834567.4714672,0
+EZU.US,D,20180202,000000,40.7864,40.849,40.3055,40.3328,8347105.6699318,0
+EZU.US,D,20180205,000000,39.934,40.1657,38.4579,38.672,20982693.04076,0
+EZU.US,D,20180206,000000,38.6886,39.7571,38.5644,39.7571,20882317.868904,0
+EZU.US,D,20180207,000000,39.2057,39.498,38.9291,39.0278,12578877.373048,0
+EZU.US,D,20180208,000000,38.9916,39.0112,37.9163,37.9261,15940449.264281,0
+EZU.US,D,20180209,000000,38.0845,38.2526,37.0717,38.0845,23857564.728271,0
+EZU.US,D,20180212,000000,38.3699,38.7248,38.2722,38.6808,8778367.4188363,0
+EZU.US,D,20180213,000000,38.4765,38.5928,38.3699,38.5732,6533703.3172736,0
+EZU.US,D,20180214,000000,39.3211,39.3396,39.3211,39.3211,9997223.697399,0
+EZU.US,D,20180215,000000,39.5254,39.5791,39.1959,39.5352,5808551.4698399,0
+EZU.US,D,20180216,000000,39.5303,39.8362,39.5156,39.6143,9833378.7885042,0
+EZU.US,D,20180220,000000,39.1959,39.4804,39.1959,39.1959,22743232.759342,0
+EZU.US,D,20180221,000000,39.3211,39.5958,39.02,39.0366,16377815.033186,0
+EZU.US,D,20180222,000000,39.1871,39.4276,39.0933,39.2321,6198660.4417059,0
+EZU.US,D,20180223,000000,39.3308,39.5352,39.2321,39.4843,6697811.1276499,0
+EZU.US,D,20180226,000000,39.5703,39.7737,39.3924,39.7395,4911996.0401778,0
+EZU.US,D,20180227,000000,39.454,39.5254,39.0366,39.0454,8089911.2988114,0
+EZU.US,D,20180228,000000,39.2057,39.2673,38.6984,38.7961,12984760.433803,0
+EZU.US,D,20180301,000000,38.5644,38.716,37.9975,38.3513,12099392.127105,0
+EZU.US,D,20180302,000000,38.1304,38.4139,37.9114,38.4139,15407071.260558,0
+EZU.US,D,20180305,000000,38.147,38.6984,38.103,38.6456,9900323.5307288,0
+EZU.US,D,20180306,000000,38.9643,38.9828,38.7688,38.9125,35272838.098314,0
+EZU.US,D,20180307,000000,38.8411,39.151,38.8137,39.1168,5715049.5861328,0
+EZU.US,D,20180308,000000,39.3025,39.3631,39.0366,39.1344,6730951.0357993,0
+EZU.US,D,20180309,000000,39.1608,39.3172,39.1021,39.2849,4229085.4023753,0
+EZU.US,D,20180312,000000,39.3396,39.4227,39.2585,39.3827,10780163.745575,0
+EZU.US,D,20180313,000000,39.5156,39.5156,38.9476,39.0112,9549907.5677532,0
+EZU.US,D,20180314,000000,39.3211,39.3563,38.9388,39.1265,5364687.8401942,0
+EZU.US,D,20180315,000000,39.0718,39.2712,39.02,39.1168,5699017.7105767,0
+EZU.US,D,20180316,000000,39.107,39.2937,39.0972,39.151,7040299.1276623,0
+EZU.US,D,20180319,000000,39.0718,39.1168,38.7776,38.9643,5774002.9416905,0
+EZU.US,D,20180320,000000,38.7873,39.0014,38.7688,38.9085,10526999.848529,0
+EZU.US,D,20180321,000000,38.8225,39.0972,38.759,38.9037,19724113.064418,0
+EZU.US,D,20180322,000000,38.3073,38.4501,38.0493,38.0678,19046444.088838,0
+EZU.US,D,20180323,000000,38.1568,38.2291,37.6759,37.6944,22266266.048214,0
+EZU.US,D,20180326,000000,38.3425,38.4853,37.9261,38.4579,14770729.988683,0
+EZU.US,D,20180327,000000,38.4413,38.5439,37.8362,38.0053,13738821.214571,0
+EZU.US,D,20180328,000000,38.2321,38.5439,38.0581,38.1754,13083773.018992,0
+EZU.US,D,20180329,000000,38.5732,38.7072,38.4168,38.539,5829543.6928037,0
+EZU.US,D,20180402,000000,38.4853,38.6456,37.7511,38.0053,10424390.525563,0
+EZU.US,D,20180403,000000,38.2438,38.3601,38.0493,38.3249,5494114.137236,0
+EZU.US,D,20180404,000000,37.8616,38.4501,37.8547,38.4315,11585192.633012,0
+EZU.US,D,20180405,000000,38.7776,38.9388,38.759,38.7961,11071403.347068,0
+EZU.US,D,20180406,000000,38.8587,39.0014,38.5732,38.672,11326202.961892,0
+EZU.US,D,20180409,000000,39.0366,39.2409,38.9291,38.9828,4894430.7431402,0
+EZU.US,D,20180410,000000,39.3924,39.5156,39.3123,39.4403,15797508.603535,0
+EZU.US,D,20180411,000000,39.3308,39.4442,39.1774,39.2145,7321098.369154,0
+EZU.US,D,20180412,000000,39.3025,39.4628,39.2937,39.4276,3935051.0660684,0
+EZU.US,D,20180413,000000,39.6143,39.6505,39.4012,39.5254,3556504.6445732,0
+EZU.US,D,20180416,000000,39.631,39.6857,39.5156,39.631,4175761.412003,0
+EZU.US,D,20180417,000000,39.8636,40.0406,39.8098,39.979,4250064.3268205,0
+EZU.US,D,20180418,000000,40.0767,40.1706,40.0239,40.1471,8398468.6403041,0
+EZU.US,D,20180419,000000,40.1197,40.1471,39.8636,39.9956,6344450.0543038,0
+EZU.US,D,20180420,000000,39.8441,39.8695,39.6857,39.8196,6161806.1550379,0
+EZU.US,D,20180423,000000,39.7492,39.8284,39.631,39.7219,3726885.2638386,0
+EZU.US,D,20180424,000000,39.6925,39.8098,39.3827,39.5254,4130561.7934829,0
+EZU.US,D,20180425,000000,39.3211,39.4276,39.1676,39.3827,6243941.8972631,0
+EZU.US,D,20180426,000000,39.5254,39.5703,39.3827,39.5068,7508417.2091607,0
+EZU.US,D,20180427,000000,39.5156,39.6671,39.3924,39.631,5774330.2898387,0
+EZU.US,D,20180430,000000,39.5254,39.6583,39.41,39.41,10368884.55519,0
+EZU.US,D,20180501,000000,39.454,39.4628,39.0659,39.2937,5211817.2779665,0
+EZU.US,D,20180502,000000,39.6505,39.6857,39.3484,39.3924,8981487.9677326,0
+EZU.US,D,20180503,000000,39.4716,39.5528,39.1559,39.4882,7583247.9728671,0
+EZU.US,D,20180504,000000,39.2233,39.6505,39.1774,39.5958,5936134.3876223,0
+EZU.US,D,20180507,000000,39.5528,39.6769,39.5029,39.5791,10175229.482591,0
+EZU.US,D,20180508,000000,39.2937,39.4882,39.1959,39.4843,5289977.7861175,0
+EZU.US,D,20180509,000000,39.454,39.6143,39.4188,39.5254,3027146.8852948,0
+EZU.US,D,20180510,000000,39.6857,39.8362,39.5528,39.8362,5101326.0253699,0
+EZU.US,D,20180511,000000,39.8724,39.9428,39.8323,39.8636,7027354.5543285,0
+EZU.US,D,20180514,000000,39.9702,40.019,39.8245,39.8724,3193709.8067823,0
+EZU.US,D,20180515,000000,39.5352,39.6925,39.3924,39.5791,3503276.8127194,0
+EZU.US,D,20180516,000000,39.3396,39.4882,39.2585,39.4579,3984926.6482924,0
+EZU.US,D,20180517,000000,39.5254,39.6583,39.4716,39.5606,5111934.1512962,0
+EZU.US,D,20180518,000000,39.41,39.4775,39.3396,39.3827,5258350.8401904,0
+EZU.US,D,20180521,000000,39.6583,39.717,39.5156,39.6505,3795957.7690263,0
+EZU.US,D,20180522,000000,39.7219,39.8098,39.631,39.6769,2752007.6978774,0
+EZU.US,D,20180523,000000,39.0112,39.0972,38.8587,39.0806,6250457.1483744,0
+EZU.US,D,20180524,000000,38.974,39.02,38.6935,38.9643,7121469.1928504,0
+EZU.US,D,20180525,000000,38.5214,38.6681,38.365,38.6094,12412078.147116,0
+EZU.US,D,20180529,000000,37.5781,37.7736,37.0629,37.2907,15677896.61316,0
+EZU.US,D,20180530,000000,37.8616,38.2194,37.6583,38.0845,14808963.229425,0
+EZU.US,D,20180531,000000,37.9417,38.0933,37.6319,37.9975,11653799.690052,0
+EZU.US,D,20180601,000000,38.3601,38.3885,38.0405,38.2438,7299378.8195235,0
+EZU.US,D,20180604,000000,38.5566,38.6182,38.4002,38.4413,3543162.1386468,0
+EZU.US,D,20180605,000000,38.539,38.5644,38.2526,38.4051,6600818.8943131,0
+EZU.US,D,20180606,000000,38.539,38.8949,38.4413,38.8587,5387438.5364914,0
+EZU.US,D,20180607,000000,38.8499,38.9164,38.4501,38.5117,10383631.589265,0
+EZU.US,D,20180608,000000,38.5214,38.6368,38.3513,38.5732,9952766.74999,0
+EZU.US,D,20180611,000000,38.8059,39.0806,38.759,38.9828,3056578.5527033,0
+EZU.US,D,20180612,000000,38.974,39.0278,38.672,38.7248,6731659.9491326,0
+EZU.US,D,20180613,000000,38.9555,39.0014,38.7297,38.8773,6317287.3187472,0
+EZU.US,D,20180614,000000,38.8587,39.02,38.7873,38.8225,7616690.6780535,0
+EZU.US,D,20180615,000000,38.716,38.7248,38.5439,38.7072,6712545.886169,0
+EZU.US,D,20180618,000000,38.0747,38.3201,38.018,38.28,10126279.681848,0
+EZU.US,D,20180619,000000,37.6397,37.9584,37.5752,37.9437,5594799.2668692,0
+EZU.US,D,20180620,000000,37.931,37.9486,37.7306,37.8391,10086286.94481,0
+EZU.US,D,20180621,000000,37.6025,37.6397,37.3748,37.4471,8210635.2499269,0
+EZU.US,D,20180622,000000,37.8753,38.0268,37.6622,37.844,11216140.330776,0
+EZU.US,D,20180625,000000,37.6759,37.6944,37.2526,37.3845,12167645.238959,0
+EZU.US,D,20180626,000000,37.3572,37.3992,37.1284,37.2751,11431669.420414,0
+EZU.US,D,20180627,000000,37.3572,37.5654,36.8928,36.9104,7276255.7647079,0
+EZU.US,D,20180628,000000,36.7931,36.9661,36.6836,36.929,5691310.7076135,0
+EZU.US,D,20180629,000000,37.4373,37.6201,37.2946,37.3474,7246452.7617438,0
+EZU.US,D,20180702,000000,36.9378,37.1753,36.9192,37.1568,3691179.7645781,0
+EZU.US,D,20180703,000000,37.4471,37.538,37.2848,37.2946,5242346.5846342,0
+EZU.US,D,20180705,000000,37.9222,38.0033,37.8391,37.9584,17518882.139153,0
+EZU.US,D,20180706,000000,38.1128,38.2458,38.0327,38.1861,7958345.9862141,0
+EZU.US,D,20180709,000000,38.4041,38.4315,38.3034,38.4041,8164770.7054808,0
+EZU.US,D,20180710,000000,38.3875,38.5596,38.368,38.5136,3895123.7986595,0
+EZU.US,D,20180711,000000,38.0219,38.1226,37.6944,37.8303,14660849.444975,0
+EZU.US,D,20180712,000000,38.0033,38.1764,37.9222,38.1226,3685096.2038371,0
+EZU.US,D,20180713,000000,38.0747,38.2223,38.0121,38.2135,3392279.1934562,0
+EZU.US,D,20180716,000000,38.2761,38.3533,38.2184,38.2839,2580323.8237971,0
+EZU.US,D,20180717,000000,38.0942,38.4129,38.0942,38.3728,11103223.632995,0
+EZU.US,D,20180718,000000,38.3582,38.4931,38.3406,38.3944,2811614.7267685,0
+EZU.US,D,20180719,000000,38.0747,38.3132,38.0532,38.2311,4577590.4705361,0
+EZU.US,D,20180720,000000,38.0942,38.3944,38.0942,38.322,3081781.2912227,0
+EZU.US,D,20180723,000000,38.2135,38.3034,38.149,38.2673,3510574.6304975,0
+EZU.US,D,20180724,000000,38.5772,38.6954,38.3944,38.4413,3891343.9505113,0
+EZU.US,D,20180725,000000,38.4677,38.8822,38.2096,38.7864,6201394.821706,0
+EZU.US,D,20180726,000000,38.5772,38.6329,38.4677,38.495,4144913.9638538,0
+EZU.US,D,20180727,000000,38.6778,38.7864,38.5723,38.6231,3934268.4994017,0
+EZU.US,D,20180730,000000,38.8059,38.8968,38.6954,38.6954,3165777.8030776,0
+EZU.US,D,20180731,000000,38.9682,38.9867,38.7179,38.7678,5038249.1061083,0
+EZU.US,D,20180801,000000,38.7042,38.7277,38.4862,38.542,4092099.409037,0
+EZU.US,D,20180802,000000,38.0317,38.191,37.9662,38.1812,2664044.135652,0
+EZU.US,D,20180803,000000,38.0395,38.2389,38.0121,38.2311,2400786.6630499,0
+EZU.US,D,20180806,000000,38.0033,38.1324,37.9026,38.0532,2066823.0134082,0
+EZU.US,D,20180807,000000,38.4413,38.4862,38.3406,38.3728,5704621.501688,0
+EZU.US,D,20180808,000000,38.2839,38.3484,38.191,38.2761,2048409.6800742,0
+EZU.US,D,20180809,000000,38.2673,38.3034,38.0747,38.0942,2427814.3674953,0
+EZU.US,D,20180810,000000,37.1108,37.1978,36.886,37.0023,21321277.414105,0
+EZU.US,D,20180813,000000,37.0375,37.0874,36.8097,36.8831,8494392.9003075,0
+EZU.US,D,20180814,000000,36.8645,36.9192,36.7188,36.8782,8745296.0492055,0
+EZU.US,D,20180815,000000,36.1997,36.2457,35.8996,36.147,8194637.1321485,0
+EZU.US,D,20180816,000000,36.4177,36.6289,36.3825,36.4275,6131770.9394813,0
+EZU.US,D,20180817,000000,36.3904,36.7657,36.3376,36.6641,7074465.0676635,0
+EZU.US,D,20180820,000000,36.9192,36.9896,36.8645,36.9378,3070107.2378889,0
+EZU.US,D,20180821,000000,37.4119,37.6299,37.3112,37.4843,11719131.219684,0
+EZU.US,D,20180822,000000,37.6671,37.7042,37.5556,37.6485,8070039.2202922,0
+EZU.US,D,20180823,000000,37.5126,37.6299,37.3621,37.4207,7498569.1447159,0
+EZU.US,D,20180824,000000,37.6299,37.8489,37.6123,37.8225,12235215.011554,0
+EZU.US,D,20180827,000000,38.0493,38.3582,38.0395,38.3445,3925933.3971792,0
+EZU.US,D,20180828,000000,38.5234,38.5674,38.3318,38.3582,6441603.9157888,0
+EZU.US,D,20180829,000000,38.2761,38.5038,38.2184,38.4862,5872245.2357682,0
+EZU.US,D,20180830,000000,38.0678,38.1588,37.9486,38.0395,6853613.5017296,0
+EZU.US,D,20180831,000000,37.5937,37.7804,37.3327,37.538,6626162.8017214,0
+EZU.US,D,20180904,000000,36.9759,37.2017,36.8801,37.2017,3940689.6379205,0
+EZU.US,D,20180905,000000,37.0297,37.0688,36.7325,36.8391,14433438.640523,0
+EZU.US,D,20180906,000000,36.7657,36.9104,36.5057,36.6563,6890974.1550643,0
+EZU.US,D,20180907,000000,36.2457,36.4696,36.2085,36.319,5103079.3838885,0
+EZU.US,D,20180910,000000,36.7745,36.8097,36.6875,36.7276,4768591.9772097,0
+EZU.US,D,20180911,000000,36.4735,36.7745,36.3943,36.7745,13361382.661965,0
+EZU.US,D,20180912,000000,36.7462,37.0111,36.7276,36.8391,8993978.3455108,0
+EZU.US,D,20180913,000000,37.2477,37.3425,37.0649,37.2193,6810352.3980244,0
+EZU.US,D,20180914,000000,37.1851,37.2663,37.0023,37.1108,7397210.905453,0
+EZU.US,D,20180917,000000,37.321,37.4031,37.1568,37.1753,5249054.1527826,0
+EZU.US,D,20180918,000000,37.3112,37.5126,37.3112,37.4207,11449711.418192,0
+EZU.US,D,20180919,000000,37.4207,37.5957,37.4158,37.538,6866783.1269153,0
+EZU.US,D,20180920,000000,38.1402,38.2937,38.0219,38.2311,5507105.7668661,0
+EZU.US,D,20180921,000000,38.2135,38.2937,38.1734,38.2311,3676765.1934665,0
+EZU.US,D,20180924,000000,38.2761,38.3034,38.0395,38.0532,3613448.9008716,0
+EZU.US,D,20180925,000000,38.2389,38.322,38.1226,38.1685,3511772.5201271,0
+EZU.US,D,20180926,000000,38.0219,38.3944,38.017,38.1402,13103831.276771,0
+EZU.US,D,20180927,000000,38.0033,38.1959,37.8938,37.9388,3196224.2497454,0
+EZU.US,D,20180928,000000,37.2477,37.5312,37.2281,37.3425,3704123.3149489,0
+EZU.US,D,20181001,000000,37.6025,37.6436,37.3376,37.3474,3731286.0505055,0
+EZU.US,D,20181002,000000,37.0473,37.19,36.9896,37.102,3619552.9208718,0
+EZU.US,D,20181003,000000,37.3669,37.4256,37.1851,37.2193,5402551.7913067,0
+EZU.US,D,20181004,000000,37.0375,37.0649,36.6054,36.7462,4693268.1453551,0
+EZU.US,D,20181005,000000,36.5566,36.6152,36.2809,36.4373,6225978.6676328,0
+EZU.US,D,20181008,000000,35.8449,36.1098,35.8048,36.1098,4790934.5112846,0
+EZU.US,D,20181009,000000,35.7999,36.1558,35.7354,36.0365,9170341.2521839,0
+EZU.US,D,20181010,000000,35.754,35.7902,35.1166,35.2075,11322834.344854,0
+EZU.US,D,20181011,000000,35.2994,35.4079,34.6513,34.8986,16942167.332465,0
+EZU.US,D,20181012,000000,35.1254,35.1714,34.5975,34.9436,10949143.928545,0
+EZU.US,D,20181015,000000,34.9436,35.1205,34.8888,34.9983,6418082.9283805,0
+EZU.US,D,20181016,000000,35.5536,35.7139,35.4803,35.6904,5922762.21577,0
+EZU.US,D,20181017,000000,35.4275,35.4852,35.1714,35.2906,11932958.098951,0
+EZU.US,D,20181018,000000,35.1166,35.189,34.4705,34.5839,9194620.2551477,0
+EZU.US,D,20181019,000000,34.6425,34.9983,34.5975,34.8067,8188600.6277039,0
+EZU.US,D,20181022,000000,34.7158,34.7627,34.4157,34.5164,6768328.0565413,0
+EZU.US,D,20181023,000000,33.9416,34.3874,33.751,34.2505,9865190.8907275,0
+EZU.US,D,20181024,000000,33.922,33.968,33.1586,33.184,7368276.3980445,0
+EZU.US,D,20181025,000000,33.6141,33.9318,33.487,33.7324,9150200.1344054,0
+EZU.US,D,20181026,000000,33.3228,33.8321,33.0677,33.5965,24139116.870504,0
+EZU.US,D,20181029,000000,33.9875,34.0697,33.3316,33.6141,10119370.589996,0
+EZU.US,D,20181030,000000,33.5222,33.8507,33.4949,33.8409,9622435.6418299,0
+EZU.US,D,20181031,000000,34.1146,34.2935,34.0237,34.0325,5101631.8912958,0
+EZU.US,D,20181101,000000,34.4343,34.579,34.3062,34.5702,5244986.8520417,0
+EZU.US,D,20181102,000000,34.9162,35.012,34.4881,34.7158,6719311.7632062,0
+EZU.US,D,20181105,000000,34.6601,34.7256,34.5066,34.6259,4783793.2068399,0
+EZU.US,D,20181106,000000,34.5242,34.7579,34.5164,34.753,5035245.686849,0
+EZU.US,D,20181107,000000,35.1166,35.2261,35.0032,35.1978,4309691.8149708,0
+EZU.US,D,20181108,000000,34.9983,35.0707,34.6073,34.6601,3720591.9956903,0
+EZU.US,D,20181109,000000,34.5164,34.5975,34.36,34.5702,6508481.1424579,0
+EZU.US,D,20181112,000000,34.0892,34.1322,33.7608,33.7969,4522152.0157193,0
+EZU.US,D,20181113,000000,33.9778,34.3502,33.9602,34.0892,7613559.3884238,0
+EZU.US,D,20181114,000000,34.5066,34.5438,34.0511,34.2984,9452225.8573793,0
+EZU.US,D,20181115,000000,33.922,34.4294,33.7793,34.3698,13709760.882719,0
+EZU.US,D,20181116,000000,34.0892,34.4245,34.0237,34.3776,10623550.161866,0
+EZU.US,D,20181119,000000,34.3326,34.36,33.9514,34.0198,5639369.7631671,0
+EZU.US,D,20181120,000000,33.3912,33.6004,33.2221,33.3033,7034490.7439584,0
+EZU.US,D,20181121,000000,33.6493,33.8849,33.6395,33.7324,8824415.0736528,0
+EZU.US,D,20181123,000000,33.3316,33.5222,33.313,33.4587,3112633.8541868,0
+EZU.US,D,20181126,000000,33.8869,34.0237,33.8409,33.9875,7805375.1736159,0
+EZU.US,D,20181127,000000,33.7422,33.8233,33.6073,33.8233,5855787.8076194,0
+EZU.US,D,20181128,000000,33.7793,34.3316,33.6278,34.2984,4447681.3349758,0
+EZU.US,D,20181129,000000,34.1058,34.2339,34.0188,34.1606,4944712.4416605,0
+EZU.US,D,20181130,000000,33.8683,33.9318,33.7226,33.9142,5436942.7831598,0
+EZU.US,D,20181203,000000,34.2701,34.4157,34.2407,34.3424,6211987.6031879,0
+EZU.US,D,20181204,000000,34.2339,34.3062,33.3951,33.4401,6845749.985433,0
+EZU.US,D,20181206,000000,32.8028,33.0589,32.4303,33.0491,13017542.304916,0
+EZU.US,D,20181207,000000,33.0227,33.184,32.5574,32.6483,18817350.510311,0
+EZU.US,D,20181210,000000,32.531,32.6209,32.1018,32.4303,8989782.1514366,0
+EZU.US,D,20181211,000000,32.7304,32.7666,32.311,32.5398,13708760.424941,0
+EZU.US,D,20181212,000000,33.0677,33.3414,33.0677,33.1498,6583650.506905,0
+EZU.US,D,20181213,000000,33.1762,33.2778,33.0403,33.0941,17672985.371751,0
+EZU.US,D,20181214,000000,32.6385,32.8223,32.6043,32.6043,10127020.307033,0
+EZU.US,D,20181217,000000,32.531,32.5945,32.2133,32.3482,15204361.942773,0
+EZU.US,D,20181218,000000,32.5222,32.6317,32.3345,32.4215,9668655.1544241,0
+EZU.US,D,20181219,000000,32.6591,32.9064,32.0823,32.1644,20211767.692584,0
+EZU.US,D,20181220,000000,32.2201,32.2974,31.9533,31.9914,13679626.439755,0
+EZU.US,D,20181221,000000,31.9318,32.0637,31.4684,31.5417,17411173.345816,0
+EZU.US,D,20181224,000000,31.4958,31.6424,30.9943,30.9943,5779830.7616907,0
+EZU.US,D,20181226,000000,31.0744,31.8438,30.9366,31.8438,9923483.4122111,0
+EZU.US,D,20181227,000000,31.2954,31.8438,31.1038,31.835,17372523.759147,0
+EZU.US,D,20181228,000000,32.0921,32.1556,31.8526,31.9533,9515219.9166408,0
+EZU.US,D,20181231,000000,32.1556,32.356,31.9533,32.1009,12741532.576017,0
+EZU.US,D,20190102,000000,31.6336,31.9533,31.615,31.9415,6040652.559478,0
+EZU.US,D,20190103,000000,31.7069,31.7529,31.5417,31.5779,5824407.3957664,0
+EZU.US,D,20190104,000000,32.0823,32.6405,32.0588,32.5584,6111143.9142953,0
+EZU.US,D,20190107,000000,32.5408,32.8243,32.489,32.7148,3097266.9045566,0
+EZU.US,D,20190108,000000,33.0432,33.1165,32.8516,32.9445,4043987.4149612,0
+EZU.US,D,20190109,000000,33.3472,33.4743,33.226,33.4059,10281556.252965,0
+EZU.US,D,20190110,000000,33.226,33.4098,33.1635,33.3922,6124002.5587402,0
+EZU.US,D,20190111,000000,33.1547,33.1987,33.0344,33.1263,6465416.4476415,0
+EZU.US,D,20190114,000000,32.8516,33.0794,32.8516,33.0168,4684532.0416511,0
+EZU.US,D,20190115,000000,32.8976,33.0716,32.8086,33.0168,8072589.4669589,0
+EZU.US,D,20190116,000000,33.0168,33.1547,33.0168,33.0765,11397707.050042,0
+EZU.US,D,20190117,000000,32.9064,33.2358,32.9064,33.1547,4317795.7275637,0
+EZU.US,D,20190118,000000,33.5936,33.6757,33.4792,33.6161,5046316.1920346,0
+EZU.US,D,20190122,000000,33.2906,33.3648,33.1077,33.1723,10154348.76259,0
+EZU.US,D,20190123,000000,33.5476,33.6063,33.3306,33.4245,6673735.6943157,0
+EZU.US,D,20190124,000000,33.4919,33.6024,33.3326,33.4919,4766370.1016541,0
+EZU.US,D,20190125,000000,33.9406,34.1146,33.9406,34.0149,5280903.0816727,0
+EZU.US,D,20190128,000000,33.8497,33.9592,33.7862,33.9211,4495283.8934961,0
+EZU.US,D,20190129,000000,34.0697,34.1615,33.9915,34.0149,9753594.8381309,0
+EZU.US,D,20190130,000000,34.098,34.4626,33.9592,34.3473,4028669.5675533,0
+EZU.US,D,20190131,000000,34.1058,34.2613,34.0061,34.1987,14884858.897576,0
+EZU.US,D,20190201,000000,34.1889,34.3473,34.098,34.2261,9021671.9988452,0
+EZU.US,D,20190204,000000,34.1058,34.316,33.968,34.316,8772914.0032806,0
+EZU.US,D,20190205,000000,34.5819,34.6826,34.5193,34.6454,3287412.1912301,0
+EZU.US,D,20190206,000000,34.62,34.6406,34.2495,34.5467,6730333.1661696,0
+EZU.US,D,20190207,000000,34.0237,34.1146,33.7774,33.8497,5635203.2350188,0
+EZU.US,D,20190208,000000,33.5574,33.6474,33.3648,33.6386,2617005.2297244,0
+EZU.US,D,20190211,000000,33.6112,33.7207,33.5662,33.6386,3162325.3030775,0
+EZU.US,D,20190212,000000,33.9211,34.1058,33.9211,34.098,1688938.44895,0
+EZU.US,D,20190213,000000,34.1146,34.1987,34.0276,34.0511,1805389.4837691,0
+EZU.US,D,20190214,000000,33.9963,34.1293,33.9035,33.9504,8291338.8440039,0
+EZU.US,D,20190215,000000,34.4362,34.6005,34.3668,34.6005,6131914.1542961,0
+EZU.US,D,20190219,000000,34.5193,34.7745,34.491,34.7285,8365145.6217843,0
+EZU.US,D,20190220,000000,34.8009,35.0394,34.7471,34.9035,10095636.826291,0
+EZU.US,D,20190221,000000,34.9035,34.9113,34.7471,34.8009,2834872.8126952,0
+EZU.US,D,20190222,000000,34.9035,34.9846,34.838,34.9035,2144959.993411,0
+EZU.US,D,20190225,000000,35.1313,35.1909,34.9846,34.9846,1297090.440047,0
+EZU.US,D,20190226,000000,35.057,35.2779,35.057,35.2046,3087261.3038155,0
+EZU.US,D,20190227,000000,35.1782,35.1909,35.013,35.0668,3760367.8645806,0
+EZU.US,D,20190228,000000,35.1948,35.3512,35.1684,35.2681,6953945.7091407,0
+EZU.US,D,20190301,000000,35.5712,35.6621,35.4881,35.58,2615869.7408354,0
+EZU.US,D,20190304,000000,35.6357,35.6357,35.2457,35.407,3519994.0734608,0
+EZU.US,D,20190305,000000,35.3239,35.4255,35.2457,35.3796,3442149.6608654,0
+EZU.US,D,20190306,000000,35.3698,35.4607,35.2584,35.3053,8950976.0514352,0
+EZU.US,D,20190307,000000,35.0218,35.0619,34.6728,34.6826,6624429.9024621,0
+EZU.US,D,20190308,000000,34.5193,34.7745,34.5193,34.7696,6150187.3417042,0
+EZU.US,D,20190311,000000,34.7373,35.0472,34.7373,35.0472,3022133.3438131,0
+EZU.US,D,20190312,000000,35.013,35.1215,34.9944,35.0717,3781469.5445814,0
+EZU.US,D,20190313,000000,35.1127,35.4206,35.1127,35.3884,7642057.0906471,0
+EZU.US,D,20190314,000000,35.4695,35.5614,35.4431,35.5243,3482380.7482742,0
+EZU.US,D,20190315,000000,35.8195,35.9876,35.8195,35.9554,4173691.9579289,0
+EZU.US,D,20190318,000000,36.0932,36.1167,35.9866,36.102,3174067.8949297,0
+EZU.US,D,20190319,000000,36.4686,36.4686,36.2066,36.3034,6835338.2683956,0
+EZU.US,D,20190320,000000,36.1665,36.4588,35.928,36.2838,5406780.7201958,0
+EZU.US,D,20190321,000000,35.928,36.1489,35.882,36.144,17714671.112493,0
+EZU.US,D,20190322,000000,35.3884,35.4783,35.0218,35.0941,10391354.959635,0
+EZU.US,D,20190325,000000,35.1215,35.1948,34.9993,35.1215,5023070.3816633,0
+EZU.US,D,20190326,000000,35.2232,35.3239,35.1313,35.2144,2450364.5630517,0
+EZU.US,D,20190327,000000,35.3424,35.4255,35.0521,35.2965,7098154.8439607,0
+EZU.US,D,20190328,000000,35.1215,35.2046,34.9534,35.1215,3706128.3223564,0
+EZU.US,D,20190329,000000,35.2779,35.3835,35.1411,35.3424,7402505.7617495,0
+EZU.US,D,20190401,000000,35.6357,35.8195,35.6259,35.8097,2528824.7993508,0
+EZU.US,D,20190402,000000,35.7902,35.9456,35.7139,35.928,3316239.2875275,0
+EZU.US,D,20190403,000000,36.2486,36.3933,36.1929,36.3034,8502072.2832708,0
+EZU.US,D,20190404,000000,36.2662,36.3493,36.2213,36.2936,1705800.9704321,0
+EZU.US,D,20190405,000000,36.3219,36.4217,36.2936,36.4031,5014922.481663,0
+EZU.US,D,20190408,000000,36.4774,36.4774,36.3171,36.4031,2482792.4889788,0
+EZU.US,D,20190409,000000,36.231,36.2662,36.1303,36.1665,2515943.6497207,0
+EZU.US,D,20190410,000000,36.1929,36.3591,36.1528,36.3219,2415085.6393467,0
+EZU.US,D,20190411,000000,36.4217,36.4999,36.3034,36.3933,2234638.0415624,0
+EZU.US,D,20190412,000000,36.7051,36.7902,36.6787,36.7804,3451781.880125,0
+EZU.US,D,20190415,000000,36.8156,36.8156,36.7149,36.797,1665162.743764,0
+EZU.US,D,20190416,000000,36.8801,36.9261,36.8488,36.8615,2603569.6341683,0
+EZU.US,D,20190417,000000,37.145,37.1499,37.0268,37.1177,4029072.6149607,0
+EZU.US,D,20190418,000000,36.9916,37.1001,36.9701,37.017,3124643.4393724,0
+EZU.US,D,20190422,000000,36.8615,37.1265,36.8615,37.0903,7278798.8506339,0
+EZU.US,D,20190423,000000,36.8058,36.9994,36.797,36.9994,3563651.0638327,0
+EZU.US,D,20190424,000000,36.7706,36.844,36.6367,36.7051,5121935.6601854,0
+EZU.US,D,20190425,000000,36.495,36.6152,36.4686,36.6054,5658734.4520567,0
+EZU.US,D,20190426,000000,36.6602,36.7667,36.5917,36.6787,2453207.3771259,0
+EZU.US,D,20190429,000000,36.7247,36.9349,36.7051,36.9075,1174015.7200425,0
+EZU.US,D,20190430,000000,36.973,37.1685,36.8948,37.1089,4093968.3623704,0
+EZU.US,D,20190501,000000,37.1265,37.2927,36.8615,36.8713,3447045.5616063,0
+EZU.US,D,20190502,000000,36.8801,36.8977,36.6602,36.6963,2596904.0075014,0
+EZU.US,D,20190503,000000,36.8058,37.017,36.7853,37.017,1761157.5882119,0
+EZU.US,D,20190506,000000,36.1743,36.6465,36.1665,36.6054,3204449.8949308,0
+EZU.US,D,20190507,000000,36.1929,36.231,35.7452,35.8723,7394347.6321196,0
+EZU.US,D,20190508,000000,36.0199,36.2213,35.973,36.0834,4667841.3779468,0
+EZU.US,D,20190509,000000,35.6259,35.8957,35.5428,35.8459,3545287.8556839,0
+EZU.US,D,20190510,000000,35.8459,36.1528,35.6807,36.102,3532994.9097575,0
+EZU.US,D,20190513,000000,35.2877,35.3796,35.1313,35.1948,7632834.0565726,0
+EZU.US,D,20190514,000000,35.407,35.709,35.3982,35.58,5294899.2609324,0
+EZU.US,D,20190515,000000,35.2584,35.8459,35.2329,35.7902,7251371.1676699,0
+EZU.US,D,20190516,000000,35.9456,36.2486,35.8908,36.1303,2712165.3363945,0
+EZU.US,D,20190517,000000,35.8635,36.0658,35.8547,35.9006,4182027.0601514,0
+EZU.US,D,20190520,000000,35.5428,35.667,35.4431,35.5614,1969683.4734046,0
+EZU.US,D,20190521,000000,35.7452,35.9055,35.666,35.8048,5303528.9764883,0
+EZU.US,D,20190522,000000,35.6621,35.7999,35.6455,35.6807,3370567.8275294,0
+EZU.US,D,20190523,000000,35.057,35.2584,35.0169,35.2232,11960281.439692,0
+EZU.US,D,20190524,000000,35.5614,35.6083,35.4832,35.58,5528247.3424224,0
+EZU.US,D,20190528,000000,35.6357,35.6719,35.2496,35.2496,6243665.6972631,0
+EZU.US,D,20190529,000000,34.838,34.9309,34.7285,34.8937,4949136.7564755,0
+EZU.US,D,20190530,000000,34.8468,35.1039,34.8468,35.0853,4395670.829048,0
+EZU.US,D,20190531,000000,34.6454,34.7569,34.5096,34.7197,19427357.646629,0
+EZU.US,D,20190603,000000,34.838,35.0472,34.7471,34.9729,6169735.1409641,0
+EZU.US,D,20190604,000000,35.4255,35.58,35.3473,35.5614,8567443.7084583,0
+EZU.US,D,20190605,000000,35.6807,35.6885,35.4509,35.4979,3606520.3727232,0
+EZU.US,D,20190606,000000,35.5888,35.6856,35.448,35.6171,3212891.3853015,0
+EZU.US,D,20190607,000000,36.0297,36.276,36.0199,36.1255,2560434.3549075,0
+EZU.US,D,20190610,000000,36.1929,36.3004,36.1255,36.2027,4049165.6534799,0
+EZU.US,D,20190611,000000,36.624,36.624,36.3542,36.4588,3801466.4245821,0
+EZU.US,D,20190612,000000,36.276,36.3493,36.144,36.1577,1728843.2111737,0
+EZU.US,D,20190613,000000,36.2662,36.2838,36.1391,36.1743,4678579.4201694,0
+EZU.US,D,20190614,000000,35.882,35.9104,35.7853,35.8723,2867808.128252,0
+EZU.US,D,20190617,000000,35.8351,35.9945,35.8351,35.8537,2466941.6778671,0
+EZU.US,D,20190618,000000,36.1743,36.5458,36.1743,36.5028,6430417.8157884,0
+EZU.US,D,20190619,000000,36.5702,36.7941,36.536,36.6621,2549319.8623145,0
+EZU.US,D,20190620,000000,37.0766,37.1607,36.8889,37.015,2418860.3726802,0
+EZU.US,D,20190621,000000,36.9886,37.1089,36.9114,37.0101,3298477.5816009,0
+EZU.US,D,20190624,000000,37.0952,37.1607,37.0346,37.0668,2681747.5326897,0
+EZU.US,D,20190625,000000,37.0854,37.1226,36.7765,36.7863,2844561.2949178,0
+EZU.US,D,20190626,000000,36.9446,37.0297,36.842,36.8606,2545601.391944,0
+EZU.US,D,20190627,000000,36.8977,36.9642,36.8791,36.8977,11973468.455248,0
+EZU.US,D,20190628,000000,37.1128,37.2741,37.104,37.1851,8219362.1469643,0
+EZU.US,D,20190701,000000,37.5185,37.5185,37.1705,37.2741,2634234.9949102,0
+EZU.US,D,20190702,000000,37.2741,37.3533,37.2506,37.2936,3278490.9312298,0
+EZU.US,D,20190703,000000,37.6211,37.7169,37.6055,37.6876,1650634.6237635,0
+EZU.US,D,20190705,000000,37.3679,37.3972,37.1548,37.3777,2633506.6452805,0
+EZU.US,D,20190708,000000,37.1607,37.2213,37.105,37.1411,1634303.0200592,0
+EZU.US,D,20190709,000000,36.9261,37.058,36.9065,37.0297,2121393.9956324,0
+EZU.US,D,20190710,000000,37.2076,37.2741,37.0483,37.1314,3397849.2267897,0
+EZU.US,D,20190711,000000,37.19,37.236,36.9886,37.0766,2551119.2541664,0
+EZU.US,D,20190712,000000,37.0854,37.1656,37.0297,37.1607,3081026.344556,0
+EZU.US,D,20190715,000000,37.2555,37.2839,37.1988,37.2262,2908539.4445497,0
+EZU.US,D,20190716,000000,37.1988,37.3083,37.1411,37.1705,2825219.1112134,0
+EZU.US,D,20190717,000000,37.2164,37.2262,36.9935,36.9935,2182547.7445235,0
+EZU.US,D,20190718,000000,36.8694,37.1226,36.8029,37.0854,3209339.657894,0
+EZU.US,D,20190719,000000,36.8791,36.9398,36.7667,36.7863,8245095.8032615,0
+EZU.US,D,20190722,000000,36.9349,36.974,36.8508,36.9446,2548686.6482404,0
+EZU.US,D,20190723,000000,37.236,37.2985,37.1705,37.2653,2041657.1015554,0
+EZU.US,D,20190724,000000,37.2164,37.3679,37.2164,37.3484,3043551.1193695,0
+EZU.US,D,20190725,000000,37.3034,37.3112,36.9114,36.9837,3358916.2793809,0
+EZU.US,D,20190726,000000,37.0668,37.1226,37.0101,37.058,3569776.5660552,0
+EZU.US,D,20190729,000000,37.1314,37.1509,37.058,37.104,1517777.3089438,0
+EZU.US,D,20190730,000000,36.4275,36.4744,36.3239,36.3982,8133796.4099241,0
+EZU.US,D,20190731,000000,36.4832,36.5624,35.9114,36.1782,6313193.4209693,0
+EZU.US,D,20190801,000000,36.2017,36.5605,35.8967,36.0795,5434210.4490856,0
+EZU.US,D,20190802,000000,35.8635,35.882,35.5067,35.6953,6516754.8669026,0
+EZU.US,D,20190805,000000,35.2154,35.2515,34.7911,34.9993,7090394.6469234,0
+EZU.US,D,20190806,000000,35.2447,35.2857,34.9622,35.2056,9129401.2514416,0
+EZU.US,D,20190807,000000,35.0541,35.4871,34.9993,35.4128,14002542.089396,0
+EZU.US,D,20190808,000000,35.6484,35.8635,35.5067,35.6856,4409938.093493,0
+EZU.US,D,20190809,000000,35.5438,35.6005,35.3473,35.4822,5333687.9705635,0
+EZU.US,D,20190812,000000,35.3375,35.45,35.1401,35.187,2555129.2689814,0
+EZU.US,D,20190813,000000,35.0541,35.6758,35.0091,35.5145,5603303.1579806,0
+EZU.US,D,20190814,000000,34.7354,34.7911,34.3971,34.3971,4821302.1898042,0
+EZU.US,D,20190815,000000,34.3776,34.5017,34.1645,34.3492,3864983.2179177,0
+EZU.US,D,20190816,000000,34.5017,34.8478,34.4822,34.8106,5308993.6446367,0
+EZU.US,D,20190819,000000,35.2808,35.317,35.1108,35.1108,4719542.9490598,0
+EZU.US,D,20190820,000000,35.0365,35.0834,34.8761,34.9426,2111023.1971135,0
+EZU.US,D,20190821,000000,35.5536,35.6005,35.3942,35.404,2167856.9734118,0
+EZU.US,D,20190822,000000,35.4969,35.5067,35.1684,35.2906,2610813.2349093,0
+EZU.US,D,20190823,000000,35.1489,35.4412,34.7911,34.7911,6277879.7165236,0
+EZU.US,D,20190826,000000,35.1587,35.2154,34.9807,35.102,2864503.9578815,0
+EZU.US,D,20190827,000000,35.3278,35.3942,35.1156,35.1303,4421137.4920119,0
+EZU.US,D,20190828,000000,34.9719,35.1958,34.8673,35.102,2421542.5815692,0
+EZU.US,D,20190829,000000,35.5243,35.6103,35.4128,35.534,3932847.6038461,0
+EZU.US,D,20190830,000000,35.8175,35.8449,35.4724,35.6386,5510004.8439032,0
+EZU.US,D,20190903,000000,35.3659,35.534,35.3092,35.5115,7988591.9321411,0
+EZU.US,D,20190904,000000,35.9475,36.0893,35.9202,36.0893,3427003.6712352,0
+EZU.US,D,20190905,000000,36.493,36.5605,36.3239,36.3434,7877581.0143593,0
+EZU.US,D,20190906,000000,36.4832,36.5262,36.3894,36.408,2414330.69268,0
+EZU.US,D,20190909,000000,36.5507,36.5702,36.4832,36.5409,2661112.3238001,0
+EZU.US,D,20190910,000000,36.5311,36.7237,36.4471,36.6162,10870157.889282,0
+EZU.US,D,20190911,000000,36.5507,36.7374,36.5409,36.7188,3755511.8593952,0
+EZU.US,D,20190912,000000,36.6993,37.1177,36.6817,37.058,4207518.2742264,0
+EZU.US,D,20190913,000000,37.2076,37.2653,37.104,37.1509,5003632.0394404,0
+EZU.US,D,20190916,000000,36.7765,36.8127,36.6533,36.7091,3293421.0756748,0
+EZU.US,D,20190917,000000,36.6719,36.8889,36.5966,36.8694,6200837.3068912,0
+EZU.US,D,20190918,000000,36.8224,36.9446,36.6533,36.842,2529860.0378694,0
+EZU.US,D,20190919,000000,37.0101,37.0805,36.9544,36.9642,1642801.7963558,0
+EZU.US,D,20190920,000000,37.0297,37.0668,36.8322,36.842,2845228.2667697,0
+EZU.US,D,20190923,000000,36.5028,36.6895,36.4744,36.6533,1749051.8445078,0
+EZU.US,D,20190924,000000,36.7091,36.7423,36.4177,36.4568,10720429.869277,0
+EZU.US,D,20190925,000000,36.1274,36.2955,35.9759,36.276,3281562.8890077,0
+EZU.US,D,20190926,000000,36.408,36.4881,36.3053,36.3806,11212788.081147,0
+EZU.US,D,20190927,000000,36.4656,36.5702,36.3004,36.3532,4440964.5601608,0
+EZU.US,D,20190930,000000,36.4177,36.6387,36.4177,36.5605,1982598.3808125,0
+EZU.US,D,20191001,000000,36.5223,36.5507,36.147,36.2213,7532393.4150875,0
+EZU.US,D,20191002,000000,35.666,35.6758,35.2251,35.318,9222948.1455191,0
+EZU.US,D,20191003,000000,35.4588,35.6103,35.1782,35.5907,5624428.3661296,0
+EZU.US,D,20191004,000000,35.6289,35.9016,35.6103,35.8918,3635130.6008724,0
+EZU.US,D,20191007,000000,35.9016,36.0942,35.882,35.9016,3870625.8816216,0
+EZU.US,D,20191008,000000,35.6005,35.6572,35.4412,35.4773,4859541.5683241,0
+EZU.US,D,20191009,000000,35.7882,35.9299,35.7315,35.8449,3669772.2186514,0
+EZU.US,D,20191010,000000,35.9759,36.2584,35.9202,36.1646,4909791.5549926,0
+EZU.US,D,20191011,000000,36.8694,37.1411,36.7374,36.9261,9016030.3581042,0
+EZU.US,D,20191014,000000,36.7765,36.9349,36.7765,36.8791,2609432.2349093,0
+EZU.US,D,20191015,000000,37.0199,37.4618,36.9935,37.3484,7096899.6684051,0
+EZU.US,D,20191016,000000,37.3972,37.5546,37.3679,37.4618,4275652.722377,0
+EZU.US,D,20191017,000000,37.7814,37.7912,37.5038,37.6025,4050209.0757022,0
+EZU.US,D,20191018,000000,37.6025,37.6974,37.452,37.6592,5439181.0261229,0
+EZU.US,D,20191021,000000,37.9232,37.9232,37.7531,37.8196,10631317.519644,0
+EZU.US,D,20191022,000000,37.7169,37.8792,37.5742,37.6123,7413648.8973055,0
+EZU.US,D,20191023,000000,37.6358,37.7912,37.5937,37.7814,5043494.8601826,0
+EZU.US,D,20191024,000000,37.8557,37.8841,37.7355,37.8196,3922023.6327346,0
+EZU.US,D,20191025,000000,37.6974,37.8938,37.6925,37.7912,2476500.2437934,0
+EZU.US,D,20191028,000000,37.9232,37.9887,37.9075,37.9691,3619798.4319829,0
+EZU.US,D,20191029,000000,37.8371,37.9838,37.8098,37.9603,2170501.3326712,0
+EZU.US,D,20191030,000000,37.8606,38.1255,37.669,38.1011,5645733.61576,0
+EZU.US,D,20191031,000000,38.0063,38.0317,37.842,37.9984,9061334.3188466,0
+EZU.US,D,20191101,000000,38.2057,38.2976,38.148,38.279,3121061.023076,0
+EZU.US,D,20191104,000000,38.6466,38.7111,38.4814,38.5439,4387640.5697885,0
+EZU.US,D,20191105,000000,38.4403,38.495,38.3445,38.4677,4053317.8601468,0
+EZU.US,D,20191106,000000,38.5439,38.5664,38.368,38.4579,7323134.0654503,0
+EZU.US,D,20191107,000000,38.6182,38.6378,38.4677,38.495,11426540.284117,0
+EZU.US,D,20191108,000000,38.3924,38.4862,38.279,38.4774,3153583.0615957,0
+EZU.US,D,20191111,000000,38.364,38.4726,38.3494,38.4579,3090525.5786304,0
+EZU.US,D,20191112,000000,38.4774,38.5439,38.4022,38.4579,4411211.6823819,0
+EZU.US,D,20191113,000000,38.1959,38.3367,38.1959,38.3269,7970791.3536219,0
+EZU.US,D,20191114,000000,38.1959,38.3171,38.1343,38.3073,5485895.6527912,0
+EZU.US,D,20191115,000000,38.4491,38.586,38.4022,38.5811,3054325.9882587,0
+EZU.US,D,20191118,000000,38.4579,38.6554,38.4022,38.6006,3140025.733447,0
+EZU.US,D,20191119,000000,38.6925,38.7209,38.4579,38.5048,2150456.3734112,0
+EZU.US,D,20191120,000000,38.3836,38.4403,38.1676,38.3073,3711472.2808751,0
+EZU.US,D,20191121,000000,38.3269,38.3543,38.1861,38.279,2607618.5215759,0
+EZU.US,D,20191122,000000,38.364,38.4256,38.2243,38.3171,2556237.1378703,0
+EZU.US,D,20191125,000000,38.3543,38.4774,38.3543,38.4491,4661157.3379465,0
+EZU.US,D,20191126,000000,38.4305,38.5713,38.4305,38.5439,4157311.2520024,0
+EZU.US,D,20191127,000000,38.4491,38.5244,38.4403,38.5146,6035448.7468852,0
+EZU.US,D,20191129,000000,38.4491,38.4579,38.3269,38.3445,3478189.6690148,0
+EZU.US,D,20191202,000000,38.1676,38.1959,37.8469,37.9789,4293398.0608962,0
+EZU.US,D,20191203,000000,37.6407,37.9457,37.5644,37.9232,4381123.2727512,0
+EZU.US,D,20191204,000000,38.1304,38.2702,38.1304,38.2331,3316595.2786386,0
+EZU.US,D,20191205,000000,38.2878,38.3445,38.1206,38.2145,3349895.7919731,0
+EZU.US,D,20191206,000000,38.4677,38.4911,38.3738,38.4491,4498706.7275703,0
+EZU.US,D,20191209,000000,38.3269,38.4207,38.1861,38.1959,3601593.7830934,0
+EZU.US,D,20191210,000000,38.2331,38.3836,38.1206,38.3122,2198604.1711907,0
+EZU.US,D,20191211,000000,38.3367,38.6006,38.3367,38.5713,4610766.1823892,0
+EZU.US,D,20191212,000000,38.5713,38.933,38.5615,38.9007,4898215.7061033,0
+EZU.US,D,20191213,000000,39.0503,39.3524,38.933,39.0317,5081714.8024062,0
+EZU.US,D,20191216,000000,39.4286,39.5176,39.4032,39.4286,6229964.1313367,0
+EZU.US,D,20191217,000000,39.4003,39.4003,39.2859,39.2859,5689731.2527986,0
+EZU.US,D,20191218,000000,39.2116,39.2771,39.107,39.1637,3329451.8771576,0
+EZU.US,D,20191219,000000,39.1168,39.2204,39.0454,39.2018,3620066.4482792,0
+EZU.US,D,20191220,000000,39.325,39.3572,39.2585,39.2859,4621189.1520192,0
+EZU.US,D,20191223,000000,39.3719,39.4286,39.3396,39.3719,2230124.7289696,0
+EZU.US,D,20191224,000000,39.3348,39.3719,39.2634,39.3152,1318686.2111589,0
+EZU.US,D,20191226,000000,39.3445,39.5322,39.3445,39.5224,3113806.1697424,0
+EZU.US,D,20191227,000000,39.7013,39.7453,39.6261,39.6652,1579862.9770942,0
+EZU.US,D,20191230,000000,39.5127,39.6652,39.3445,39.3719,3168818.0490036,0
+EZU.US,D,20191231,000000,39.3621,39.5791,39.2302,39.5694,1919682.0667362,0
+EZU.US,D,20200102,000000,39.9575,40.0611,39.8294,40.0611,8457978.4877136,0
+EZU.US,D,20200103,000000,39.4657,39.6828,39.4286,39.4931,3101492.7645567,0
+EZU.US,D,20200106,000000,39.3348,39.6124,39.3054,39.5977,2648317.1030588,0
+EZU.US,D,20200107,000000,39.4755,39.5127,39.3621,39.3807,1844395.0615483,0
+EZU.US,D,20200108,000000,39.41,39.6916,39.3719,39.5518,4881816.5868434,0
+EZU.US,D,20200109,000000,39.7111,39.7209,39.5879,39.6965,4411606.5460857,0
+EZU.US,D,20200110,000000,39.6456,39.7453,39.5029,39.5518,3192569.2030786,0
+EZU.US,D,20200113,000000,39.5224,39.7404,39.4882,39.7111,2817827.1808428,0
+EZU.US,D,20200114,000000,39.5879,39.7356,39.5371,39.7013,5337425.8772303,0
+EZU.US,D,20200115,000000,39.5977,39.7111,39.5791,39.5977,6472819.6306047,0
+EZU.US,D,20200116,000000,39.7209,39.8059,39.6554,39.801,6911532.6417317,0
+EZU.US,D,20200117,000000,39.8988,39.9428,39.8343,39.9281,3838828.1008797,0
+EZU.US,D,20200121,000000,39.7307,39.7805,39.5791,39.5977,5707562.5202066,0
+EZU.US,D,20200122,000000,39.6456,39.6456,39.4755,39.4931,5127917.9475931,0
+EZU.US,D,20200123,000000,39.325,39.4149,39.0786,39.3905,3690575.193467,0
+EZU.US,D,20200124,000000,39.542,39.5645,39.2067,39.2771,3769163.3001365,0
+EZU.US,D,20200127,000000,38.4657,38.6026,38.3758,38.409,4556949.1238687,0
+EZU.US,D,20200128,000000,38.5693,38.8714,38.5693,38.843,5087090.4727768,0
+EZU.US,D,20200129,000000,38.9652,39.0601,38.843,38.9095,1842291.8496963,0
+EZU.US,D,20200130,000000,38.542,38.8997,38.5273,38.8812,3346668.3438249,0
+EZU.US,D,20200131,000000,38.5224,38.5498,38.0874,38.2106,4811758.9683224,0
+EZU.US,D,20200203,000000,38.324,38.5322,38.3044,38.3611,2245888.5882295,0
+EZU.US,D,20200204,000000,38.9946,39.064,38.9281,39.0043,2966429.9415889,0
+EZU.US,D,20200205,000000,39.41,39.4843,39.3152,39.4384,5428863.421678,0
+EZU.US,D,20200206,000000,39.6075,39.6505,39.5273,39.6358,5527686.7587187,0
+EZU.US,D,20200207,000000,39.3905,39.4384,39.2634,39.2957,3489833.0334597,0
+EZU.US,D,20200210,000000,39.1725,39.3719,39.1725,39.3719,1633208.4496888,0
+EZU.US,D,20200211,000000,39.542,39.674,39.5371,39.6261,3439898.1193838,0
+EZU.US,D,20200212,000000,39.8529,39.8724,39.7453,39.8343,2524319.6704618,0
+EZU.US,D,20200213,000000,39.41,39.6407,39.3807,39.5694,3700924.5097636,0
+EZU.US,D,20200214,000000,39.6075,39.6554,39.4843,39.5879,3650204.9830951,0
+EZU.US,D,20200218,000000,39.3152,39.4657,39.3152,39.41,1698604.4259874,0
+EZU.US,D,20200219,000000,39.5322,39.6789,39.5322,39.674,4012016.7534786,0
+EZU.US,D,20200220,000000,39.5977,39.6554,39.2302,39.4198,5777983.2905796,0
+EZU.US,D,20200221,000000,39.2399,39.2908,39.0786,39.1823,3057191.3075181,0
+EZU.US,D,20200224,000000,37.5126,37.7765,37.3709,37.4833,8177952.606222,0
+EZU.US,D,20200225,000000,37.4276,37.4725,36.5497,36.5957,8665102.9136471,0
+EZU.US,D,20200226,000000,36.8518,37.2428,36.579,36.6348,9060878.0773651,0
+EZU.US,D,20200227,000000,36.0492,36.5869,35.5907,35.5956,10724415.332981,0
+EZU.US,D,20200228,000000,34.6992,35.4079,34.4255,35.3884,15793364.580572,0
+EZU.US,D,20200302,000000,35.36,36.0864,35.0472,36.0766,20197034.979991,0
+EZU.US,D,20200303,000000,36.3415,36.7863,35.3415,35.5858,16518575.759857,0
+EZU.US,D,20200304,000000,36.2291,36.842,35.9446,36.842,10651402.37446,0
+EZU.US,D,20200305,000000,35.71,36.0306,35.36,35.5389,5118267.3150001,0
+EZU.US,D,20200306,000000,34.7833,35.2281,34.5858,34.9358,9148434.5003312,0
+EZU.US,D,20200309,000000,32.5848,33.1703,31.749,31.7538,7049668.4454404,0
+EZU.US,D,20200310,000000,32.9719,32.9719,31.5935,32.7363,17136332.863583,0
+EZU.US,D,20200311,000000,31.8575,32.0002,30.6394,30.8955,8061326.6447363,0
+EZU.US,D,20200312,000000,28.3832,28.6472,26.7801,26.9785,15169511.640549,0
+EZU.US,D,20200313,000000,29.0177,29.1115,26.9013,28.7234,7930725.9862131,0
+EZU.US,D,20200316,000000,24.9295,26.3822,24.2775,25.2883,7115249.5780354,0
+EZU.US,D,20200317,000000,25.4291,26.4213,25.0244,26.3636,8319702.538079,0
+EZU.US,D,20200318,000000,24.7311,25.26,23.9002,24.5512,8523543.2529012,0
+EZU.US,D,20200319,000000,24.4193,25.4203,24.2687,24.911,9240045.9484827,0
+EZU.US,D,20200320,000000,25.8729,26.3362,25.0058,25.0058,10827638.433725,0
+EZU.US,D,20200323,000000,25.4955,25.8533,25.0322,25.2883,7933869.5513984,0
+EZU.US,D,20200324,000000,27.0059,27.7517,26.8074,27.4878,6497082.2661612,0
+EZU.US,D,20200325,000000,27.6765,29.0128,27.3461,28.5543,14833561.396833,0
+EZU.US,D,20200326,000000,28.5543,29.829,28.5543,29.829,13627500.339012,0
+EZU.US,D,20200327,000000,28.3275,29.1203,28.0773,28.611,8914067.5477301,0
+EZU.US,D,20200330,000000,28.3656,28.9981,28.2425,28.96,6521345.9246806,0
+EZU.US,D,20200331,000000,28.6863,29.0626,28.4595,28.7997,10460888.821119,0
+EZU.US,D,20200401,000000,27.8094,28.0538,27.3265,27.4125,5283509.5913024,0
+EZU.US,D,20200402,000000,27.3461,28.0538,27.2708,27.827,7895764.1810266,0
+EZU.US,D,20200403,000000,27.4976,27.5435,27.0821,27.2708,6356010.5587486,0
+EZU.US,D,20200406,000000,28.3275,29.0577,28.3089,28.8847,8722438.9647602,0
+EZU.US,D,20200407,000000,29.875,29.9512,29.0626,29.0626,8615964.8877194,0
+EZU.US,D,20200408,000000,29.2904,29.5641,29.0529,29.4595,4632715.8986862,0
+EZU.US,D,20200409,000000,29.9512,30.4224,29.8838,30.2533,4718490.3201708,0
+EZU.US,D,20200413,000000,30.0461,30.2152,29.5543,29.8095,2842911.2556585,0
+EZU.US,D,20200414,000000,30.3188,30.6727,30.2533,30.3569,5949847.2061413,0
+EZU.US,D,20200415,000000,29.1858,29.3002,28.9502,29.0529,5196924.9831511,0
+EZU.US,D,20200416,000000,29.2709,29.2709,28.6667,28.9316,9015989.4395857,0
+EZU.US,D,20200417,000000,29.875,30.0265,29.5778,29.9317,9121473.2884784,0
+EZU.US,D,20200420,000000,29.4879,29.9835,29.4683,29.4976,8898711.8506926,0
+EZU.US,D,20200421,000000,28.9883,29.3197,28.7518,28.8847,4311072.8149709,0
+EZU.US,D,20200422,000000,29.2533,29.3197,29.0969,29.2709,4571971.3349803,0
+EZU.US,D,20200423,000000,29.2054,29.744,28.9092,29.0177,6863222.1928411,0
+EZU.US,D,20200424,000000,29.2709,29.4409,28.9883,29.4038,5770343.8031719,0
+EZU.US,D,20200427,000000,29.6501,29.9884,29.5641,29.9033,2723842.4586171,0
+EZU.US,D,20200428,000000,30.4987,30.5456,30.0265,30.0558,3791429.1119891,0
+EZU.US,D,20200429,000000,30.7919,31.2494,30.7528,31.1487,4388424.1594181,0
+EZU.US,D,20200430,000000,30.7528,30.8281,30.3911,30.5749,6772063.9172822,0
+EZU.US,D,20200501,000000,30.1878,30.3188,29.8193,29.9708,4460461.2112726,0
+EZU.US,D,20200504,000000,29.6062,29.7811,29.4136,29.7723,5544520.6372378,0
+EZU.US,D,20200505,000000,29.8574,30.0265,29.6453,29.701,3817938.1742123,0
+EZU.US,D,20200506,000000,29.9229,29.9229,29.3989,29.4038,2727813.6008395,0
+EZU.US,D,20200507,000000,29.8662,30.092,29.7723,29.9796,3176571.0853002,0
+EZU.US,D,20200508,000000,30.3471,30.5221,30.3237,30.4899,3268551.8230813,0
+EZU.US,D,20200511,000000,30.2533,30.3618,30.0412,30.2904,4323397.4727491,0
+EZU.US,D,20200512,000000,30.3569,30.4126,29.829,29.829,6019298.2076253,0
+EZU.US,D,20200513,000000,29.875,29.8936,29.1858,29.3755,6923688.510621,0
+EZU.US,D,20200514,000000,28.6296,29.1858,28.393,29.1672,7095929.8995162,0
+EZU.US,D,20200515,000000,29.0626,29.2806,28.9365,29.1956,7548739.3402733,0
+EZU.US,D,20200518,000000,30.1594,30.9239,30.1213,30.7919,5942760.1187337,0
+EZU.US,D,20200519,000000,30.442,30.6072,30.2054,30.2054,3461511.2808661,0
+EZU.US,D,20200520,000000,30.8193,31.1399,30.743,30.9806,2864863.0178815,0
+EZU.US,D,20200521,000000,30.9708,31.0881,30.5847,30.6873,4214324.0468192,0
+EZU.US,D,20200522,000000,30.6394,30.7577,30.4899,30.7479,2397994.9971239,0
+EZU.US,D,20200526,000000,31.8017,32.0002,31.7538,31.7734,2306126.7852687,0
+EZU.US,D,20200527,000000,32.3961,32.5994,32.0755,32.5564,16108346.129472,0
+EZU.US,D,20200528,000000,32.8213,33.1928,32.7549,32.7724,4946650.9564754,0
+EZU.US,D,20200529,000000,32.9152,32.9719,32.4811,32.835,6267785.1180047,0
+EZU.US,D,20200601,000000,33.0657,33.5946,33.0657,33.5858,7871963.9247295,0
+EZU.US,D,20200602,000000,33.9054,34.1469,33.8311,34.1322,4760985.2246168,0
+EZU.US,D,20200603,000000,34.8126,35.5018,34.7745,35.3503,6839600.9550624,0
+EZU.US,D,20200604,000000,35.2085,35.6523,35.1469,35.4265,3544585.0801283,0
+EZU.US,D,20200605,000000,36.275,36.4783,36.0766,36.144,10079483.218143,0
+EZU.US,D,20200608,000000,36.3464,36.6054,36.0864,36.6054,5190518.1661139,0
+EZU.US,D,20200609,000000,35.71,36.0961,35.6709,35.8879,5280535.837969,0
+EZU.US,D,20200610,000000,36.0306,36.0678,35.5243,35.6337,6309973.1335618,0
+EZU.US,D,20200611,000000,34.6151,34.7276,33.3404,33.4333,8794549.669948,0
+EZU.US,D,20200612,000000,34.4353,34.5672,33.5134,34.0765,7062213.0402557,0
+EZU.US,D,20200615,000000,33.4949,34.5379,33.3717,34.4284,3346483.1875286,0
+EZU.US,D,20200616,000000,35.1137,35.2144,34.3903,34.838,8269903.6780772,0
+EZU.US,D,20200617,000000,35.0756,35.1098,34.7715,34.8859,5408100.342418,0
+EZU.US,D,20200618,000000,34.5623,34.8468,34.5008,34.666,4409502.3112708,0
+EZU.US,D,20200619,000000,35.1802,35.2193,34.3668,34.4284,8034607.8751057,0
+EZU.US,D,20200622,000000,34.7051,35.0374,34.5623,34.9719,4762113.552765,0
+EZU.US,D,20200623,000000,35.5614,35.6337,35.2662,35.3141,7235869.1869286,0
+EZU.US,D,20200624,000000,34.838,34.924,34.1811,34.3424,5259446.4335238,0
+EZU.US,D,20200625,000000,34.3043,34.924,34.1528,34.8957,5816860.9979884,0
+EZU.US,D,20200626,000000,34.7999,34.8097,34.2007,34.2661,4914291.5690668,0
+EZU.US,D,20200629,000000,34.6005,34.8566,34.3805,34.7715,3842633.5231021,0
+EZU.US,D,20200630,000000,34.4568,34.9143,34.3756,34.7422,4248268.0038575,0
+EZU.US,D,20200701,000000,34.5907,34.9524,34.5907,34.8468,4144809.6216315,0
+EZU.US,D,20200702,000000,35.5331,35.7667,35.3053,35.3669,6761376.0002448,0
+EZU.US,D,20200706,000000,36.1049,36.2046,35.8948,36.0951,5300134.7853771,0
+EZU.US,D,20200707,000000,35.7335,35.8899,35.4852,35.5047,3770967.8068032,0
+EZU.US,D,20200708,000000,35.5331,35.9143,35.4949,35.9143,3138058.5756692,0
+EZU.US,D,20200709,000000,35.8478,35.885,35.1137,35.3806,12337249.429336,0
+EZU.US,D,20200710,000000,35.5428,35.8381,35.3903,35.7999,4930667.1601785,0
+EZU.US,D,20200713,000000,36.1333,36.3855,35.581,35.6758,4951709.5083274,0
+EZU.US,D,20200714,000000,35.7335,36.3141,35.6856,36.2428,8834439.0877273,0
+EZU.US,D,20200715,000000,36.7912,36.9046,36.4852,36.6572,5133688.4816673,0
+EZU.US,D,20200716,000000,36.5145,36.757,36.4764,36.6093,2791103.2963973,0
+EZU.US,D,20200717,000000,36.6572,36.7863,36.5262,36.7716,2644424.7289846,0
+EZU.US,D,20200720,000000,36.8381,37.104,36.7139,37.0659,3382080.252715,0
+EZU.US,D,20200721,000000,37.3523,37.4569,37.1323,37.1998,3739031.9260613,0
+EZU.US,D,20200722,000000,37.2858,37.4657,37.2379,37.4012,3622773.2082793,0
+EZU.US,D,20200723,000000,37.3142,37.4667,36.972,37.0571,4057954.951258,0
+EZU.US,D,20200724,000000,36.7814,36.8958,36.6709,36.7912,2944899.6401066,0
+EZU.US,D,20200727,000000,37.0473,37.2809,37.0092,37.1568,2866697.1904742,0
+EZU.US,D,20200728,000000,36.8958,37.1235,36.8479,36.8664,2001524.218591,0
+EZU.US,D,20200729,000000,37.0756,37.3914,37.0375,37.319,5767933.7024311,0
+EZU.US,D,20200730,000000,36.276,36.6807,35.8654,36.6572,4484389.3379401,0
+EZU.US,D,20200731,000000,36.5908,36.6289,35.5898,35.8752,6407172.0054172,0
+EZU.US,D,20200803,000000,36.2946,36.6142,36.1626,36.5996,5168090.726113,0
+EZU.US,D,20200804,000000,36.3043,36.7814,36.2946,36.7814,3597175.6060562,0
+EZU.US,D,20200805,000000,37.1235,37.2477,36.9046,36.9622,5788333.6298392,0
+EZU.US,D,20200806,000000,36.7716,37.0952,36.6758,37.0375,3293675.7934526,0
+EZU.US,D,20200807,000000,36.5722,36.843,36.5429,36.8283,3581525.2956852,0
+EZU.US,D,20200810,000000,36.8381,36.8958,36.6572,36.8762,6133005.6557776,0
+EZU.US,D,20200811,000000,37.6475,37.6856,37.0522,37.1001,8562669.54031,0
+EZU.US,D,20200812,000000,37.8753,38.1343,37.801,38.0092,5869344.1128051,0
+EZU.US,D,20200813,000000,37.9417,38.0806,37.6475,37.7814,3317923.0845646,0
+EZU.US,D,20200814,000000,37.41,37.5419,37.3142,37.4285,2028836.3067401,0
+EZU.US,D,20200817,000000,37.6759,37.715,37.6172,37.6759,3222626.9238204,0
+EZU.US,D,20200818,000000,37.976,38.019,37.5615,37.6377,1760247.1511748,0
+EZU.US,D,20200819,000000,37.8196,37.885,37.4373,37.5146,4946503.6498087,0
+EZU.US,D,20200820,000000,36.9818,37.3523,36.9769,37.2956,3562928.8519808,0
+EZU.US,D,20200821,000000,36.6377,37.0092,36.6191,36.9994,3992548.7453297,0
+EZU.US,D,20200824,000000,37.7814,37.7814,37.5146,37.6759,2333627.098603,0
+EZU.US,D,20200825,000000,38.0571,38.0952,37.5908,37.8665,3771475.1964328,0
+EZU.US,D,20200826,000000,37.8665,38.2008,37.8332,38.1715,2583487.8482417,0
+EZU.US,D,20200827,000000,38.1812,38.2008,37.495,37.6377,3707796.7749491,0
+EZU.US,D,20200828,000000,37.9046,37.9906,37.7238,37.9808,2193485.2645239,0
+EZU.US,D,20200831,000000,37.8948,37.9906,37.5146,37.5146,5209550.3920405,0
+EZU.US,D,20200901,000000,37.6094,37.7521,37.41,37.5419,6851267.8476555,0
+EZU.US,D,20200902,000000,37.9046,38.2194,37.6954,38.1812,4909069.3431407,0
+EZU.US,D,20200903,000000,38.1812,38.2291,37.1421,37.3327,16129349.605028,0
+EZU.US,D,20200904,000000,37.4569,37.5713,36.5996,37.3718,12068078.207844,0
+EZU.US,D,20200908,000000,36.7237,37.1186,36.5996,36.7618,6240207.0594852,0
+EZU.US,D,20200909,000000,37.5331,37.8567,37.4667,37.6671,9376853.9462654,0
+EZU.US,D,20200910,000000,37.9906,38.1128,37.2448,37.2956,8968166.9440284,0
+EZU.US,D,20200911,000000,37.6475,37.7814,37.3621,37.5615,5503676.7950141,0
+EZU.US,D,20200914,000000,37.8469,37.8948,37.6426,37.6856,2936579.8823285,0
+EZU.US,D,20200915,000000,38.0757,38.0757,37.7814,37.8665,3763442.8912474,0
+EZU.US,D,20200916,000000,37.8948,38.0375,37.6475,37.7052,2267872.0623043,0
+EZU.US,D,20200917,000000,37.5234,37.8714,37.4755,37.8371,3601734.9519823,0
+EZU.US,D,20200918,000000,37.6006,37.6573,37.2858,37.452,7749583.7965769,0
+EZU.US,D,20200921,000000,36.19,36.1949,35.6856,36.1675,18221757.945104,0
+EZU.US,D,20200922,000000,36.1626,36.1724,35.6572,36.0189,6077890.4572571,0
+EZU.US,D,20200923,000000,36.1724,36.19,35.448,35.4852,4468968.1712729,0
+EZU.US,D,20200924,000000,35.581,35.8948,35.3336,35.6386,5397670.2120473,0
+EZU.US,D,20200925,000000,35.0296,35.5898,34.9426,35.5526,6439281.7898628,0
+EZU.US,D,20200928,000000,36.1949,36.3034,36.1235,36.2946,3868746.6986586,0
+EZU.US,D,20200929,000000,36.3425,36.495,36.1626,36.3522,2813435.6008426,0
+EZU.US,D,20200930,000000,36.2662,36.5145,35.9993,36.1147,7510446.7676793,0
+EZU.US,D,20201001,000000,36.4089,36.448,36.1724,36.4187,6430187.6491217,0
+EZU.US,D,20201002,000000,35.9045,36.4187,35.8752,36.3327,5305777.449081,0
+EZU.US,D,20201005,000000,36.6944,37.0659,36.6944,37.0619,3030163.6030727,0
+EZU.US,D,20201006,000000,37.1998,37.2379,36.5722,36.6475,4478184.0446066,0
+EZU.US,D,20201007,000000,36.9241,37.0942,36.8479,37.0287,2469520.5674968,0
+EZU.US,D,20201008,000000,37.1998,37.3718,37.1812,37.3621,2821864.8156577,0
+EZU.US,D,20201009,000000,37.6094,37.7238,37.5058,37.6671,3645276.3475394,0
+EZU.US,D,20201012,000000,37.7814,37.9808,37.7717,37.9417,1202665.8437472,0
+EZU.US,D,20201013,000000,37.4667,37.4852,37.276,37.3816,2826453.8275097,0
+EZU.US,D,20201014,000000,37.5615,37.6328,37.2663,37.3425,3499357.8416082,0
+EZU.US,D,20201015,000000,36.5771,36.9622,36.5575,36.9329,7523079.3373094,0
+EZU.US,D,20201016,000000,37.276,37.4755,37.1812,37.2477,7385537.8750822,0
+EZU.US,D,20201019,000000,37.4569,37.5517,36.9916,37.0659,5542072.6868673,0
+EZU.US,D,20201020,000000,37.5615,37.6856,37.3718,37.4012,3762736.0238399,0
+EZU.US,D,20201021,000000,37.1235,37.3239,36.886,36.8958,5699086.2490952,0
+EZU.US,D,20201022,000000,36.8088,36.9994,36.6191,36.9143,3750333.6208765,0
+EZU.US,D,20201023,000000,37.3327,37.3425,37.0287,37.3142,2835477.3838064,0
+EZU.US,D,20201026,000000,36.5722,36.6093,35.9808,36.2476,5309436.5875996,0
+EZU.US,D,20201027,000000,36.057,36.1049,35.5995,35.6289,6014860.5942918,0
+EZU.US,D,20201028,000000,34.4568,34.5721,34.0667,34.2007,8019888.4610311,0
+EZU.US,D,20201029,000000,34.1049,34.4284,33.8468,34.2661,11006518.85225,0
+EZU.US,D,20201030,000000,34.229,34.2955,33.9035,34.1713,9683886.0499802,0
+EZU.US,D,20201102,000000,34.6464,34.7901,34.4235,34.7236,6081736.797998,0
+EZU.US,D,20201103,000000,35.4656,35.9622,35.448,35.7814,6117806.4720734,0
+EZU.US,D,20201104,000000,36.0385,36.666,35.8752,36.3229,8322207.7743754,0
+EZU.US,D,20201105,000000,37.3327,37.4833,37.0756,37.3142,8269050.5269661,0
+EZU.US,D,20201106,000000,37.495,37.581,37.3288,37.4188,4894182.1631402,0
+EZU.US,D,20201109,000000,39.714,39.7336,38.9388,38.9574,21083999.108912,0
+EZU.US,D,20201110,000000,39.6094,39.8284,39.5039,39.6378,8435804.7425276,0
+EZU.US,D,20201111,000000,39.7336,39.9037,39.6573,39.8939,7230496.585447,0
+EZU.US,D,20201112,000000,39.5234,39.6857,39.1568,39.2673,7853173.1180621,0
+EZU.US,D,20201113,000000,39.6671,39.9995,39.6476,39.9809,5908937.894288,0
+EZU.US,D,20201116,000000,40.4668,40.4668,40.0953,40.3622,7055380.6706258,0
+EZU.US,D,20201117,000000,40.2194,40.5049,40.1236,40.4189,3957566.480884,0
+EZU.US,D,20201118,000000,40.5049,40.6007,40.1999,40.1999,3386428.8682708,0
+EZU.US,D,20201119,000000,40.1432,40.5,40.0865,40.4863,2855237.9593626,0
+EZU.US,D,20201120,000000,40.3905,40.5137,40.3133,40.4286,4571915.0720174,0
+EZU.US,D,20201123,000000,40.6662,40.6857,40.2517,40.4765,5039463.3631454,0
+EZU.US,D,20201124,000000,40.8187,41.1325,40.7571,41.1139,3189366.3060414,0
+EZU.US,D,20201125,000000,41.0201,41.286,40.9379,41.2195,5236120.8320414,0
+EZU.US,D,20201127,000000,41.3622,41.59,41.3622,41.5186,3387081.5186411,0
+EZU.US,D,20201130,000000,41.6662,41.7522,40.8861,40.8959,6553317.6091262,0
+EZU.US,D,20201201,000000,41.5049,41.8901,41.5049,41.8559,3225153.642339,0
+EZU.US,D,20201202,000000,41.6516,41.938,41.5997,41.8852,3427846.5927167,0
+EZU.US,D,20201203,000000,42.0387,42.1335,41.7904,41.8852,3002971.2015902,0
+EZU.US,D,20201204,000000,42.1716,42.3231,42.1433,42.2752,7275574.4713745,0
+EZU.US,D,20201207,000000,42.0475,42.1902,41.9663,42.0191,2341497.7756403,0
+EZU.US,D,20201208,000000,41.9233,42.1618,41.9233,42.1335,1380155.0326426,0
+EZU.US,D,20201209,000000,42.2391,42.2391,41.7337,41.9429,2733016.3904693,0
+EZU.US,D,20201210,000000,41.6955,42.1716,41.6955,42.0563,3923243.0045865,0
+EZU.US,D,20201211,000000,41.676,41.8099,41.5049,41.7434,5878097.6068795,0
+EZU.US,D,20201214,000000,42.0807,42.1628,41.7865,41.8304,4315874.6031192,0
+EZU.US,D,20201215,000000,42.1491,42.3994,42.0524,42.3798,2871781.3164003,0
+EZU.US,D,20201216,000000,42.4864,42.6457,42.2733,42.5734,2688608.5452825,0
+EZU.US,D,20201217,000000,42.9605,43.0661,42.8637,42.9312,6331677.3387478,0
+EZU.US,D,20201218,000000,42.9409,42.9409,42.6076,42.7474,4483052.3253475,0
+EZU.US,D,20201221,000000,41.4297,42.1628,41.2596,42.0709,5536065.8483486,0
+EZU.US,D,20201222,000000,42.0905,42.1247,41.8969,41.9839,4977626.274995,0
+EZU.US,D,20201223,000000,42.5255,42.632,42.4238,42.5646,2383855.6030493,0
+EZU.US,D,20201224,000000,42.5255,42.6751,42.4864,42.632,1684078.3519128,0
+EZU.US,D,20201228,000000,43.028,43.1531,42.9165,42.9986,2658398.4030592,0
+EZU.US,D,20201229,000000,43.3662,43.4239,43.0084,43.1238,2705787.1623202,0
+EZU.US,D,20201230,000000,43.3075,43.4336,43.1091,43.1335,1550779.1170932,0
+EZU.US,D,20201231,000000,42.9018,42.9507,42.4385,42.5832,2800195.3912125,0
+EZU.US,D,20210104,000000,43.7425,43.7816,42.8246,43.0856,4343044.4994165,0
+EZU.US,D,20210105,000000,43.0182,43.4336,42.9703,43.3369,2267602.0000821,0
+EZU.US,D,20210106,000000,43.5588,44.0466,43.4962,43.8393,4486549.835718,0
+EZU.US,D,20210107,000000,43.8774,44.071,43.8149,44.0221,10761384.191501,0
+EZU.US,D,20210108,000000,44.1873,44.2831,43.8247,44.244,3932869.0860683,0
+EZU.US,D,20210111,000000,43.2978,43.6555,43.2694,43.5294,7359169.9817479,0
+EZU.US,D,20210112,000000,43.4718,43.6458,43.2645,43.6262,10070863.732216,0
+EZU.US,D,20210113,000000,43.5392,43.723,43.4336,43.549,2632465.2689842,0
+EZU.US,D,20210114,000000,43.5588,43.8628,43.5588,43.7425,4588983.209055,0
+EZU.US,D,20210115,000000,43.1433,43.2108,42.6604,42.8921,6827125.9217287,0
+EZU.US,D,20210119,000000,43.3662,43.3662,43.0563,43.2792,5123018.9779633,0
+EZU.US,D,20210120,000000,43.3857,43.5294,43.2499,43.5099,1806866.6422876,0
+EZU.US,D,20210121,000000,43.6164,43.6946,43.3711,43.6555,3389799.5312338,0
+EZU.US,D,20210122,000000,43.2303,43.4766,43.2303,43.3466,2337500.0363809,0
+EZU.US,D,20210125,000000,42.7572,42.9116,42.4483,42.9116,5664151.0409458,0
+EZU.US,D,20210126,000000,43.2596,43.2978,43.0182,43.201,2230677.1289697,0
+EZU.US,D,20210127,000000,42.1296,42.5548,41.7014,42.0612,6878674.0483972,0
+EZU.US,D,20210128,000000,42.5157,42.8539,42.4483,42.6125,5816640.0379884,0
+EZU.US,D,20210129,000000,42.3026,42.3798,41.6555,41.8402,5555596.2572382,0
+EZU.US,D,20210201,000000,42.4336,42.458,42.1873,42.3613,3764882.2001363,0
+EZU.US,D,20210202,000000,42.7083,42.9986,42.6125,42.9605,2331093.2193437,0
+EZU.US,D,20210203,000000,42.9409,43.0944,42.8051,43.0377,2432527.1578658,0
+EZU.US,D,20210204,000000,42.9703,43.1677,42.9312,43.1629,2544907.8230551,0
+EZU.US,D,20210205,000000,43.462,43.5881,43.3075,43.5392,1614164.9711696,0
+EZU.US,D,20210208,000000,43.7523,43.8823,43.5685,43.7523,2004804.8608133,0
+EZU.US,D,20210209,000000,43.7328,43.9253,43.6555,43.8677,1457724.2682009,0
+EZU.US,D,20210210,000000,43.9644,44.0221,43.4718,43.6458,3017126.9630722,0
+EZU.US,D,20210211,000000,43.9253,44.0133,43.7523,44.0133,3161817.9134478,0
+EZU.US,D,20210212,000000,43.8198,44.2215,43.8198,44.2069,3288028.0149339,0
+EZU.US,D,20210216,000000,44.4669,44.5637,44.3359,44.4288,2148771.5534111,0
+EZU.US,D,20210217,000000,43.984,44.0612,43.7719,44.0133,3117300.611224,0
+EZU.US,D,20210218,000000,43.8198,43.9253,43.5783,43.9068,2077872.0363715,0
+EZU.US,D,20210219,000000,44.1776,44.3555,44.0466,44.1199,2468629.566756,0
+EZU.US,D,20210222,000000,43.984,44.2587,43.9253,43.9938,7300917.3558199,0
+EZU.US,D,20210223,000000,43.8198,44.0808,43.4522,43.984,3877139.086807,0
+EZU.US,D,20210224,000000,43.8481,44.4474,43.7523,44.4043,10138049.8937,0
+EZU.US,D,20210225,000000,44.5832,44.6693,43.6164,43.6751,6234431.4105961,0
+EZU.US,D,20210226,000000,43.7328,43.7328,43.2401,43.2596,6801396.3572833,0
+EZU.US,D,20210301,000000,43.7132,44.0563,43.6849,44.0035,3519957.2467941,0
+EZU.US,D,20210302,000000,44.1287,44.2069,43.94,44.0612,3165659.1393739,0
+EZU.US,D,20210303,000000,43.8872,44.0808,43.6555,43.723,4021640.7890345,0
+EZU.US,D,20210304,000000,43.7425,43.9644,43.0328,43.2978,5791997.8831727,0
+EZU.US,D,20210305,000000,43.4913,43.4913,42.8921,43.4424,4686529.8883178,0
+EZU.US,D,20210308,000000,43.4239,43.8579,43.3662,43.5392,4882798.6312879,0
+EZU.US,D,20210309,000000,44.1003,44.2303,44.0514,44.1385,3461626.8756809,0
+EZU.US,D,20210310,000000,44.5158,44.593,44.2929,44.5539,2552243.4904628,0
+EZU.US,D,20210311,000000,44.8433,45.0554,44.7084,45.0085,3192052.6067822,0
+EZU.US,D,20210312,000000,44.5735,44.9791,44.5441,44.9694,2909829.4008461,0
+EZU.US,D,20210315,000000,44.8247,44.853,44.506,44.853,2199521.7689685,0
+EZU.US,D,20210316,000000,44.941,44.941,44.7377,44.7758,2175432.0141528,0
+EZU.US,D,20210317,000000,44.6888,45.2881,44.6888,45.2108,2414892.2993467,0
+EZU.US,D,20210318,000000,44.9312,45.201,44.637,44.6595,3758716.8023583,0
+EZU.US,D,20210319,000000,44.5441,44.7563,44.3359,44.6321,1899555.2704391,0
+EZU.US,D,20210322,000000,44.6693,44.853,44.6223,44.7465,6224711.2165217,0
+EZU.US,D,20210323,000000,44.5256,44.6028,44.1199,44.158,4440519.5712719,0
+EZU.US,D,20210324,000000,44.1678,44.3604,44.0612,44.0612,8503596.4980857,0
+EZU.US,D,20210325,000000,43.8774,44.3359,43.811,44.2929,3929632.4312534,0
+EZU.US,D,20210326,000000,44.4767,44.9019,44.4571,44.9019,5126565.590556,0
+EZU.US,D,20210329,000000,44.6409,44.8296,44.549,44.7377,2374286.8074934,0
+EZU.US,D,20210330,000000,44.6497,44.9166,44.6497,44.8579,3615022.2179087,0
+EZU.US,D,20210331,000000,44.8345,45.0378,44.7758,44.853,6443587.440974,0
+EZU.US,D,20210401,000000,45.1717,45.6654,45.1619,45.6067,3406909.609753,0
+EZU.US,D,20210405,000000,46.0417,46.4523,45.9303,46.38,3913930.9727343,0
+EZU.US,D,20210406,000000,45.8296,45.9254,45.7524,45.9059,3061455.0171479,0
+EZU.US,D,20210407,000000,45.945,46.0945,45.858,46.0222,1672837.0119124,0
+EZU.US,D,20210408,000000,46.0808,46.2636,46.0075,46.2157,3540970.9519801,0
+EZU.US,D,20210409,000000,46.0515,46.3018,46.0515,46.3018,1923128.4289585,0
+EZU.US,D,20210412,000000,46.1776,46.2011,46.032,46.1092,4104199.0149634,0
+EZU.US,D,20210413,000000,46.2539,46.4572,46.2011,46.4474,2837359.6356583,0
+EZU.US,D,20210414,000000,46.4572,46.5686,46.3604,46.4377,2157481.0600781,0
+EZU.US,D,20210415,000000,46.6312,46.7563,46.5735,46.7563,2933884.374921,0
+EZU.US,D,20210416,000000,47.0271,47.3077,47.0125,47.2979,3352787.7082695,0
+EZU.US,D,20210419,000000,47.4142,47.4328,47.1327,47.2832,4710409.9357261,0
+EZU.US,D,20210420,000000,46.7857,46.8091,46.3018,46.4279,5825916.2661369,0
+EZU.US,D,20210421,000000,46.292,46.9597,46.2832,46.9303,3477016.3304963,0
+EZU.US,D,20210422,000000,47.1229,47.1327,46.7417,46.8629,4208562.7194116,0
+EZU.US,D,20210423,000000,46.9694,47.4612,46.9694,47.3849,1763877.6467305,0
+EZU.US,D,20210426,000000,47.4328,47.51,47.3751,47.51,4671711.2468358,0
+EZU.US,D,20210427,000000,47.3458,47.5579,47.3077,47.5286,3830145.1912498,0
+EZU.US,D,20210428,000000,47.51,47.8052,47.423,47.7231,4047160.6460725,0
+EZU.US,D,20210429,000000,47.771,47.8101,47.3077,47.6645,2973180.4741817,0
+EZU.US,D,20210430,000000,47.3175,47.3996,46.7485,46.9401,3981633.7305145,0
+EZU.US,D,20210503,000000,47.336,47.51,47.2979,47.4709,2297709.8460091,0
+EZU.US,D,20210504,000000,46.8042,46.9499,46.3115,46.6019,5367924.4950092,0
+EZU.US,D,20210505,000000,47.1913,47.3077,47.1522,47.2588,966222.27633128,0
+EZU.US,D,20210506,000000,47.3849,47.7036,47.1913,47.684,2964545.643811,0
+EZU.US,D,20210507,000000,47.8864,48.3986,47.8101,48.3888,4092761.2660741,0
+EZU.US,D,20210510,000000,48.3507,48.3507,47.8199,47.8668,4601619.870537,0
+EZU.US,D,20210511,000000,47.0946,47.4514,47.0457,47.3175,5156365.5246311,0
+EZU.US,D,20210512,000000,47.075,47.3175,46.7026,46.7857,4568690.692758,0
+EZU.US,D,20210513,000000,47.0173,47.3898,46.9499,47.2881,5499680.0787176,0
+EZU.US,D,20210514,000000,47.8473,48.3507,47.7906,48.3214,6319190.0298584,0
+EZU.US,D,20210517,000000,48.0799,48.2451,48.0027,48.2256,4411015.273493,0
+EZU.US,D,20210518,000000,48.4182,48.4475,48.1865,48.1963,2712752.5171353,0
+EZU.US,D,20210519,000000,47.4514,47.8385,47.1474,47.6068,4241338.4527462,0
+EZU.US,D,20210520,000000,48.0125,48.4563,47.9538,48.3888,3823202.3416199,0
+EZU.US,D,20210521,000000,48.4954,48.5629,48.3116,48.4856,3873063.6023624,0
+EZU.US,D,20210524,000000,48.6684,48.9304,48.5726,48.8718,5825699.3979887,0
+EZU.US,D,20210525,000000,49.0937,49.1377,48.8532,48.9783,8357680.0380804,0
+EZU.US,D,20210526,000000,48.7848,48.8532,48.6411,48.7075,6481398.1980124,0
+EZU.US,D,20210527,000000,48.8532,48.9549,48.6831,48.8043,3789229.7416187,0
+EZU.US,D,20210528,000000,48.9402,49.1719,48.8815,48.9979,3218290.5838202,0
+EZU.US,D,20210601,000000,49.5678,49.5776,49.2686,49.3361,6436590.3743071,0
+EZU.US,D,20210602,000000,49.2686,49.4329,49.1856,49.384,5058141.6438868,0
+EZU.US,D,20210603,000000,49.0741,49.1034,48.9011,49.0419,3278242.3512298,0
+EZU.US,D,20210604,000000,49.2784,49.384,49.1953,49.384,2075590.828964,0
+EZU.US,D,20210607,000000,49.5385,49.7125,49.4993,49.6939,30325923.217394,0
+EZU.US,D,20210608,000000,49.732,49.732,49.5385,49.6255,1875120.7771049,0
+EZU.US,D,20210609,000000,49.6548,49.6939,49.4945,49.5385,4220358.505338,0
+EZU.US,D,20210610,000000,49.4602,49.6264,49.3732,49.5091,3875510.5297699,0
+EZU.US,D,20210611,000000,49.6069,49.734,49.4749,49.734,4768262.5831356,0
+EZU.US,D,20210614,000000,49.7437,49.8415,49.6655,49.8415,3125275.6304835,0
+EZU.US,D,20210615,000000,49.8503,49.8894,49.7535,49.8894,1548405.843019,0
+EZU.US,D,20210616,000000,49.8415,49.8698,49.2462,49.3732,4571984.6334989,0
+EZU.US,D,20210617,000000,49.0604,49.168,48.7681,48.993,7078059.7595155,0
+EZU.US,D,20210618,000000,48.1249,48.2227,47.8952,47.9881,2986035.0267748,0
+EZU.US,D,20210621,000000,48.3194,48.6753,48.2608,48.6606,1383143.1074575,0
+EZU.US,D,20210622,000000,48.515,48.8072,48.4074,48.6802,3161355.5341885,0
+EZU.US,D,20210623,000000,48.6127,48.6469,48.1933,48.251,1974400.355627,0
+EZU.US,D,20210624,000000,48.817,48.9148,48.7681,48.8659,1962521.7097007,0
+EZU.US,D,20210625,000000,48.9539,48.9734,48.861,48.949,1783076.6156201,0
+EZU.US,D,20210628,000000,48.7584,48.7779,48.4661,48.5638,1472561.3230163,0
+EZU.US,D,20210629,000000,48.7486,48.7681,48.5443,48.6029,816181.22965918,0
+EZU.US,D,20210630,000000,48.0663,48.2803,47.9294,48.1249,4946058.6609198,0
+EZU.US,D,20210701,000000,48.2608,48.3537,48.1151,48.3097,3183939.4875227,0
+EZU.US,D,20210702,000000,48.2901,48.3967,48.1151,48.3585,2300468.7771203,0
+EZU.US,D,20210706,000000,48.2901,48.2901,47.7349,47.9196,2699930.699357,0
+EZU.US,D,20210707,000000,48.0565,48.2129,47.8659,48.1738,2548269.2793515,0
+EZU.US,D,20210708,000000,47.3448,47.4905,47.12,47.3741,5566739.3927941,0
+EZU.US,D,20210709,000000,48.0272,48.3097,47.9392,48.2803,7464684.5195295,0
+EZU.US,D,20210712,000000,48.3488,48.5687,48.2706,48.4954,5775286.7602091,0
+EZU.US,D,20210713,000000,48.2706,48.3292,48.0614,48.1054,2540062.0474994,0
+EZU.US,D,20210714,000000,48.339,48.3976,48.2178,48.3292,1958536.2459968,0
+EZU.US,D,20210715,000000,47.7935,47.8756,47.5736,47.7837,3774936.9030996,0
+EZU.US,D,20210716,000000,47.7251,47.7544,47.3057,47.3741,1774924.623768,0
+EZU.US,D,20210719,000000,46.3986,46.4963,46.1454,46.3594,5660923.5927975,0
+EZU.US,D,20210720,000000,46.2715,46.9206,46.1649,46.8179,13593472.499011,0
+EZU.US,D,20210721,000000,47.2959,47.7251,47.2471,47.686,2827402.1141764,0
+EZU.US,D,20210722,000000,48.0663,48.1151,47.686,47.8228,3829809.6593979,0
+EZU.US,D,20210723,000000,48.2706,48.3928,48.1982,48.2803,1982410.1556273,0
+EZU.US,D,20210726,000000,48.3439,48.4759,48.3341,48.4661,1411477.1356067,0
+EZU.US,D,20210727,000000,48.2227,48.2559,47.9734,48.2227,2311256.9445281,0
+EZU.US,D,20210728,000000,48.2608,48.5834,48.1836,48.5345,3067908.8904814,0
+EZU.US,D,20210729,000000,48.9343,49.0419,48.8903,48.9148,2856039.9623256,0
+EZU.US,D,20210730,000000,48.7779,48.8659,48.5247,48.6127,2235129.0637846,0
+EZU.US,D,20210802,000000,49.0028,49.037,48.7193,48.7877,2449778.4052739,0
+EZU.US,D,20210803,000000,49.0507,49.1513,48.8219,49.0995,2449912.413422,0
+EZU.US,D,20210804,000000,49.2755,49.3781,49.0849,49.1093,2336621.3111957,0
+EZU.US,D,20210805,000000,49.3537,49.4554,49.3048,49.3341,1983046.4385903,0
+EZU.US,D,20210806,000000,49.3146,49.383,49.1777,49.2657,2245384.2674887,0
+EZU.US,D,20210809,000000,49.2462,49.2853,49.1777,49.2168,2881987.4178821,0
+EZU.US,D,20210810,000000,49.2755,49.3146,49.2168,49.2657,8480935.8225293,0
+EZU.US,D,20210811,000000,49.5091,49.6167,49.4319,49.6167,1404865.7259768,0
+EZU.US,D,20210812,000000,49.6558,49.734,49.5678,49.7046,2350844.5882333,0
+EZU.US,D,20210813,000000,49.8503,50.036,49.8219,50.036,3399451.1867897,0
+EZU.US,D,20210816,000000,49.6655,49.7437,49.4602,49.7437,4507674.0209039,0
+EZU.US,D,20210817,000000,49.2413,49.3244,48.9734,49.2071,9333082.3840416,0
+EZU.US,D,20210818,000000,49.1973,49.4417,49.0702,49.0702,2617719.2578726,0
+EZU.US,D,20210819,000000,48.3488,48.6371,48.3097,48.5345,3354999.3541955,0
+EZU.US,D,20210820,000000,48.4074,48.8053,48.3976,48.7486,3343667.9934544,0
+EZU.US,D,20210823,000000,49.08,49.3195,49.0272,49.2462,2041866.8089628,0
+EZU.US,D,20210824,000000,49.2168,49.4123,49.168,49.3341,3792729.2979151,0
+EZU.US,D,20210825,000000,49.3635,49.4466,49.2755,49.3732,1042854.4778155,0
+EZU.US,D,20210826,000000,49.2266,49.295,49.0507,49.0995,1973929.7926641,0
+EZU.US,D,20210827,000000,49.1386,49.6411,49.1191,49.5873,1217818.9941182,0
+EZU.US,D,20210830,000000,49.6264,49.6753,49.5385,49.6167,939682.52521921,0
+EZU.US,D,20210831,000000,49.6851,49.6851,49.3928,49.5678,1932619.4793292,0
+EZU.US,D,20210901,000000,50.0165,50.2599,49.9871,50.0556,3487465.8971633,0
+EZU.US,D,20210902,000000,50.212,50.3039,50.1484,50.2501,2259559.465267,0
+EZU.US,D,20210903,000000,49.9187,50.0654,49.7828,49.9383,4205572.5986708,0
+EZU.US,D,20210907,000000,50.1045,50.1631,49.948,49.9774,2447579.0349034,0
+EZU.US,D,20210908,000000,49.6558,49.734,49.3635,49.4798,5016681.9779594,0
+EZU.US,D,20210909,000000,49.3928,49.6167,49.3097,49.3635,3803508.2586562,0
+EZU.US,D,20210910,000000,49.6167,49.6362,49.1191,49.1289,2856719.2097331,0
+EZU.US,D,20210913,000000,49.5678,49.5873,49.3146,49.5042,3902247.7127339,0
+EZU.US,D,20210914,000000,49.6949,49.7242,49.3244,49.3684,3569340.7838329,0
+EZU.US,D,20210915,000000,49.2266,49.3048,48.9832,49.3048,3363637.2534551,0
+EZU.US,D,20210916,000000,49.1875,49.3146,48.9979,49.2853,2624950.583058,0
+EZU.US,D,20210917,000000,49.1289,49.1777,48.3683,48.5443,4860433.5920278,0
+EZU.US,D,20210920,000000,47.4133,47.6469,47.1102,47.4807,6135141.6024443,0
+EZU.US,D,20210921,000000,48.1836,48.3488,47.9978,48.0858,8427954.5247496,0
+EZU.US,D,20210922,000000,48.5736,48.9832,48.5443,48.5834,3891978.1875483,0
+EZU.US,D,20210923,000000,49.0604,49.3244,49.0507,49.2364,3030987.0882579,0
+EZU.US,D,20210924,000000,48.6802,48.817,48.6127,48.7193,3185933.2423376,0
+EZU.US,D,20210927,000000,48.6508,48.7828,48.5541,48.6606,3499457.0690156,0
+EZU.US,D,20210928,000000,47.9294,47.9441,47.3546,47.5003,4895470.0735106,0
+EZU.US,D,20210929,000000,47.6371,47.6371,47.2324,47.2666,3878531.3393997,0
+EZU.US,D,20210930,000000,47.2373,47.2764,46.769,46.9255,6887802.969879,0
+EZU.US,D,20211001,000000,47.12,47.2617,46.7153,47.1102,6281383.3646719,0
+EZU.US,D,20211004,000000,47.0907,47.1298,46.6038,46.7886,7568699.3936074,0
+EZU.US,D,20211005,000000,46.8472,47.3155,46.7837,47.1395,5353768.7335272,0
+EZU.US,D,20211006,000000,46.3008,46.8179,46.2236,46.7886,7138629.3965548,0
+EZU.US,D,20211007,000000,47.1102,47.3888,47.0711,47.2129,4470431.00831,0
+EZU.US,D,20211008,000000,47.3448,47.3497,47.0428,47.1298,3599590.8216118,0
+EZU.US,D,20211011,000000,46.9841,47.1738,46.7886,46.7886,3648911.9579099,0
+EZU.US,D,20211012,000000,46.8961,47.0232,46.769,46.8766,4253178.2260799,0
+EZU.US,D,20211013,000000,47.2764,47.5687,47.1738,47.4905,4229386.1534865,0
+EZU.US,D,20211014,000000,48.0272,48.1933,47.9685,48.1738,3296319.129749,0
+EZU.US,D,20211015,000000,48.3683,48.5247,48.2803,48.5247,4708955.2823927,0
+EZU.US,D,20211018,000000,48.0467,48.2276,47.9392,48.1738,4115350.3342231,0
+EZU.US,D,20211019,000000,48.3879,48.5003,48.3585,48.4367,2370041.5111969,0
+EZU.US,D,20211020,000000,48.4954,48.6704,48.4309,48.642,1634347.0074666,0
+EZU.US,D,20211021,000000,48.4856,48.6176,48.4661,48.5932,2702133.1386164,0
+EZU.US,D,20211022,000000,48.8463,48.993,48.6704,48.905,2131649.1993364,0
+EZU.US,D,20211025,000000,48.7046,48.7535,48.5736,48.6997,1809195.9289544,0
+EZU.US,D,20211026,000000,49.0507,49.0604,48.7681,48.8854,2668424.4630596,0
+EZU.US,D,20211027,000000,48.9343,49.0125,48.7388,48.7388,2332939.6674919,0
+EZU.US,D,20211028,000000,49.0604,49.4368,49.0604,49.3635,2084774.9904459,0
+EZU.US,D,20211029,000000,48.9441,49.1093,48.817,49.0702,4703920.2586888,0
+EZU.US,D,20211101,000000,49.2364,49.5482,49.1484,49.5189,4305651.111267,0
+EZU.US,D,20211102,000000,49.5385,49.6411,49.5042,49.5971,4964919.0290686,0
+EZU.US,D,20211103,000000,49.5873,50.124,49.5609,50.0947,4976948.0505506,0
+EZU.US,D,20211104,000000,49.8992,49.9871,49.7242,49.9871,2748001.7749143,0
+EZU.US,D,20211105,000000,50.0849,50.2022,49.9627,50.1924,3580023.5860555,0
+EZU.US,D,20211108,000000,50.212,50.3088,50.1045,50.1338,2545544.1060181,0
+EZU.US,D,20211109,000000,50.3283,50.3381,49.9871,50.0849,3313798.4978978,0
+EZU.US,D,20211110,000000,49.8122,49.9676,49.3635,49.4123,1900956.7296985,0
+EZU.US,D,20211111,000000,49.5776,49.6802,49.4993,49.5385,1721244.6422845,0
+EZU.US,D,20211112,000000,49.6655,49.7496,49.5678,49.6949,1383335.4244945,0
+EZU.US,D,20211115,000000,49.8552,49.8552,49.4993,49.5287,1643573.1104299,0
+EZU.US,D,20211116,000000,49.5873,49.6753,49.4602,49.4602,1652681.5726524,0
+EZU.US,D,20211117,000000,49.5287,49.5873,49.4417,49.5091,2622551.7349098,0
+EZU.US,D,20211118,000000,49.5482,49.6851,49.3928,49.646,3557799.7156844,0
+EZU.US,D,20211119,000000,49.0419,49.1093,48.817,48.8561,2715771.2808391,0
+EZU.US,D,20211122,000000,48.6899,48.8806,48.3976,48.3976,4382249.5549735,0
+EZU.US,D,20211123,000000,48.2608,48.4465,47.9587,48.2227,3997717.7771818,0
+EZU.US,D,20211124,000000,47.3937,47.8903,47.3448,47.8707,2567136.8082411,0
+EZU.US,D,20211126,000000,46.857,46.9841,46.291,46.4474,5312849.1920442,0
+EZU.US,D,20211129,000000,46.8081,46.8766,46.3888,46.6908,7390568.8069342,0
+EZU.US,D,20211130,000000,46.7886,46.9548,45.901,46.4181,10199800.029999,0
+EZU.US,D,20211201,000000,47.1004,47.4133,46.1942,46.204,7700679.0062047,0
+EZU.US,D,20211202,000000,46.4377,46.8033,46.4083,46.6615,8440484.7980834,0
+EZU.US,D,20211203,000000,46.6713,46.7202,45.9059,46.2812,10510467.744084,0
+EZU.US,D,20211206,000000,46.5843,46.8727,46.4132,46.7984,5497632.1068657,0
+EZU.US,D,20211207,000000,47.5687,47.9929,47.5296,47.9392,5475466.5453834,0
+EZU.US,D,20211208,000000,47.9196,48.0369,47.8131,47.9783,5173274.0794466,0
+EZU.US,D,20211209,000000,47.5785,47.6469,47.3253,47.3448,3395630.4201229,0
+EZU.US,D,20211210,000000,47.423,47.5491,47.3057,47.5296,5046293.6868494,0
+EZU.US,D,20211213,000000,46.8179,46.8472,46.4474,46.5061,3529276.439387,0
+EZU.US,D,20211214,000000,46.2715,46.5159,45.989,46.2333,5319079.0364889,0
+EZU.US,D,20211215,000000,46.3008,46.8766,46.0574,46.8766,6806639.0424687,0
+EZU.US,D,20211216,000000,47.1004,47.1004,46.5159,46.7104,9079820.282551,0
+EZU.US,D,20211217,000000,46.2617,46.3546,45.9401,45.9596,5183782.9779655,0
+EZU.US,D,20211220,000000,45.8042,46.0427,45.6771,46.0378,5718725.0920589,0
+EZU.US,D,20211221,000000,46.3497,46.6615,46.2764,46.6615,8449104.2840096,0
+EZU.US,D,20211222,000000,46.6811,47.2764,46.6429,47.2568,5402495.5283437,0
+EZU.US,D,20211223,000000,47.2666,47.6762,47.2666,47.5491,3960109.56681,0
+EZU.US,D,20211227,000000,47.6371,47.9978,47.6371,47.9978,1817633.3274732,0
+EZU.US,D,20211228,000000,48.0076,48.1054,47.9196,48.0076,3036841.5052951,0
+EZU.US,D,20211229,000000,47.9196,48.0907,47.861,48.0467,3770010.3134698,0
+EZU.US,D,20211230,000000,48.0565,48.1054,47.8512,47.9001,3040899.5993694,0
+EZU.US,D,20211231,000000,48.0076,48.1885,47.861,47.9098,4085166.7890368,0
+EZU.US,D,20220103,000000,48.3693,48.4573,48.1347,48.3986,4300942.4127483,0
+EZU.US,D,20220104,000000,48.7114,48.7505,48.428,48.5453,4083127.0008886,0
+EZU.US,D,20220105,000000,48.9363,48.9949,48.2031,48.2031,4484483.4505327,0
+EZU.US,D,20220106,000000,48.164,48.3302,47.9001,48.0272,4575218.2194249,0
+EZU.US,D,20220107,000000,48.0467,48.3351,47.8805,48.2618,3471267.2786442,0
+EZU.US,D,20220110,000000,47.4797,47.7241,47.2304,47.685,6447320.232826,0
+EZU.US,D,20220111,000000,47.7437,48.296,47.6361,48.2715,6127534.8498515,0
+EZU.US,D,20220112,000000,48.4866,48.6919,48.4084,48.643,7123862.9261838,0
+EZU.US,D,20220113,000000,48.8874,48.9166,48.2031,48.252,4786079.5290622,0
+EZU.US,D,20220114,000000,48.1249,48.3693,47.949,48.2618,5237484.4416711,0
+EZU.US,D,20220118,000000,47.685,47.8414,47.3624,47.4406,7580584.1773115,0
+EZU.US,D,20220119,000000,47.9098,47.9685,47.4211,47.4699,7794200.3262081,0
+EZU.US,D,20220120,000000,47.6361,47.9098,47.1767,47.2256,8600791.2780892,0
+EZU.US,D,20220121,000000,46.903,47.0496,46.4924,46.5217,15965017.765763,0
+EZU.US,D,20220124,000000,45.2753,45.9059,44.4884,45.8668,14099127.183473,0
+EZU.US,D,20220125,000000,45.1629,45.6908,44.7133,45.3487,12960192.955284,0
+EZU.US,D,20220126,000000,46.1894,46.4142,45.246,45.5637,15757187.495385,0
+EZU.US,D,20220127,000000,45.7886,45.9156,45.1727,45.3389,12240792.205628,0
+EZU.US,D,20220128,000000,45.0456,45.5637,44.7426,45.5539,10077072.094439,0
+EZU.US,D,20220131,000000,45.4953,46.336,45.4562,46.3164,7067762.61433,0
+EZU.US,D,20220201,000000,46.7466,46.8248,46.3751,46.7857,6033298.478737,0
+EZU.US,D,20220202,000000,47.1865,47.1865,46.7661,47.0252,5325941.0720447,0
+EZU.US,D,20220203,000000,46.639,46.8052,46.3458,46.3946,6702222.1439464,0
+EZU.US,D,20220204,000000,46.1503,46.6684,46.0329,46.4337,6786119.4283938,0
+EZU.US,D,20220207,000000,46.248,46.6244,46.248,46.3751,5158615.0201868,0
+EZU.US,D,20220208,000000,46.248,46.7054,46.16,46.639,6867479.7646931,0
+EZU.US,D,20220209,000000,47.3917,47.4895,47.2891,47.4699,4845515.7231384,0
+EZU.US,D,20220210,000000,46.7075,47.5579,46.7075,46.8834,8642467.8121648,0
+EZU.US,D,20220211,000000,46.6977,46.8639,45.3584,45.5246,25319030.994991,0
+EZU.US,D,20220214,000000,45.2802,45.3193,44.6693,45.114,9865199.0744312,0
+EZU.US,D,20220215,000000,46.0232,46.3751,45.9547,46.3458,7265154.5706334,0
+EZU.US,D,20220216,000000,46.0916,46.6244,46.0525,46.5022,3599088.546797,0
+EZU.US,D,20220217,000000,46.1698,46.1698,45.6566,45.7299,4666976.974243,0
+EZU.US,D,20220218,000000,45.6615,45.8179,45.2314,45.4269,7212140.5380389,0
+EZU.US,D,20220222,000000,44.5568,44.8892,43.9556,44.3613,8379489.6084515,0
+EZU.US,D,20220223,000000,44.9185,44.9723,43.8237,43.9214,7745069.4610212,0
+EZU.US,D,20220224,000000,41.6828,43.2274,41.6144,43.0807,8661538.910684,0
+EZU.US,D,20220225,000000,43.5988,44.3467,43.5109,44.3173,11608150.990791,0
+EZU.US,D,20220228,000000,42.7386,43.6673,42.6115,42.895,7224509.1832245,0
+EZU.US,D,20220301,000000,42.4062,42.4844,40.8666,41.2038,8445243.6217872,0
+EZU.US,D,20220302,000000,41.5167,42.0739,41.3749,41.8001,7170852.7298893,0
+EZU.US,D,20220303,000000,41.6046,41.6828,40.3925,40.5489,13945876.079023,0
+EZU.US,D,20220304,000000,38.7893,38.8675,37.9584,38.4276,21795784.922271,0
+EZU.US,D,20220307,000000,38.4765,38.5644,36.6582,36.9417,21148182.874099,0
+EZU.US,D,20220308,000000,37.8899,39.0874,37.1582,38.0561,21758512.243751,0
+EZU.US,D,20220309,000000,40.1188,41.2234,39.8255,40.7737,26684311.123188,0
+EZU.US,D,20220310,000000,39.6202,40.0992,39.3856,39.63,8637124.876609,0
+EZU.US,D,20220311,000000,40.3631,40.412,39.151,39.2096,14146414.669401,0
+EZU.US,D,20220314,000000,40.2458,40.6271,39.9526,40.0601,11141147.938922,0
+EZU.US,D,20220315,000000,40.2458,40.5196,39.9037,40.4316,20080583.945171,0
+EZU.US,D,20220316,000000,41.5558,42.4551,41.2038,42.3867,16112404.223546,0
+EZU.US,D,20220317,000000,41.8881,42.5822,41.8001,42.4356,10023113.86703,0
+EZU.US,D,20220318,000000,41.6144,42.6506,41.5264,42.592,8892040.0862479,0
+EZU.US,D,20220321,000000,42.3671,42.3769,41.7513,42.0152,7915046.0099162,0
+EZU.US,D,20220322,000000,42.416,42.7093,42.3769,42.6506,8668116.5625361,0
+EZU.US,D,20220323,000000,41.7317,41.9468,41.6046,41.6437,9006795.0484742,0
+EZU.US,D,20220324,000000,41.634,41.9761,41.4971,41.9468,5138719.4135194,0
+EZU.US,D,20220325,000000,42.0739,42.1423,41.6193,42.025,5009401.5505517,0
+EZU.US,D,20220328,000000,42.113,42.3378,41.805,42.2987,7915915.5284347,0
+EZU.US,D,20220329,000000,43.8628,43.9996,43.2958,43.765,7486064.4454562,0
+EZU.US,D,20220330,000000,43.3936,43.55,43.1589,43.3349,4092468.6986667,0
+EZU.US,D,20220331,000000,42.8461,43.0221,42.2303,42.2987,5182541.1009284,0
+EZU.US,D,20220401,000000,42.6408,42.7533,42.3525,42.6799,5607118.8098326,0
+EZU.US,D,20220404,000000,42.4356,42.7972,42.416,42.6897,3582006.0882778,0
+EZU.US,D,20220405,000000,42.2303,42.416,41.7513,41.9175,10418115.670748,0
+EZU.US,D,20220406,000000,41.0865,41.3602,40.8079,41.0963,9859293.5092459,0
+EZU.US,D,20220407,000000,41.3211,41.4678,40.7933,41.2136,7368694.7898964,0
+EZU.US,D,20220408,000000,41.0181,41.4385,40.9888,41.1941,5778694.2498389,0
+EZU.US,D,20220411,000000,41.2332,41.4482,40.8861,40.9008,4794235.6127662,0
+EZU.US,D,20220412,000000,41.0377,41.2234,40.4902,40.588,5863956.166879,0
+EZU.US,D,20220413,000000,40.5098,41.1452,40.5,41.1061,5280952.1838949,0
+EZU.US,D,20220414,000000,41.1159,41.2038,40.803,40.9008,4048250.1016281,0
+EZU.US,D,20220418,000000,40.8128,41.1745,40.7444,40.8421,3797023.6964338,0
+EZU.US,D,20220419,000000,40.6173,41.1501,40.5978,41.0377,3832489.822361,0
+EZU.US,D,20220420,000000,41.6731,41.8001,41.4531,41.6046,5447940.657975,0
+EZU.US,D,20220421,000000,42.3182,42.4502,41.2918,41.3993,11652900.505607,0
+EZU.US,D,20220422,000000,41.3554,41.3602,40.6857,40.7346,5589534.0764987,0
+EZU.US,D,20220425,000000,40.2312,40.5293,39.8647,40.4707,7717580.4002794,0
+EZU.US,D,20220426,000000,40.0894,40.1579,39.0532,39.063,8062827.331403,0
+EZU.US,D,20220427,000000,39.0239,39.3954,38.7111,39.1119,5288211.1290804,0
+EZU.US,D,20220428,000000,39.3954,39.845,38.9359,39.7668,5772906.3253942,0
+EZU.US,D,20220429,000000,39.7668,40.0112,39.1314,39.2096,6172661.8380013,0
+EZU.US,D,20220502,000000,38.9652,39.3269,38.6231,39.1119,6217761.206151,0
+EZU.US,D,20220503,000000,39.3758,39.5518,39.239,39.4051,5339138.3172303,0
+EZU.US,D,20220504,000000,39.4931,40.3143,39.0532,40.2361,6837344.2987661,0
+EZU.US,D,20220505,000000,39.6886,39.6984,38.5449,38.9555,8616904.9906824,0
+EZU.US,D,20220506,000000,38.584,38.7355,38.1685,38.3983,6496831.6402352,0
+EZU.US,D,20220509,000000,37.714,37.8508,37.2056,37.3327,5168080.4964834,0
+EZU.US,D,20220510,000000,38.1245,38.2223,37.4305,37.7335,7245806.2491512,0
+EZU.US,D,20220511,000000,37.9975,38.6524,37.6309,37.6358,6160786.2609638,0
+EZU.US,D,20220512,000000,37.2252,37.8948,37.0688,37.4403,7581615.3239782,0
+EZU.US,D,20220513,000000,38.0366,38.6427,38.017,38.5351,5407798.5683439,0
+EZU.US,D,20220516,000000,38.3885,38.8088,38.1636,38.6133,4751243.5483202,0
+EZU.US,D,20220517,000000,39.5224,39.7082,39.2292,39.6691,6819675.6824691,0
+EZU.US,D,20220518,000000,39.0923,39.1803,38.3005,38.3885,5992886.3268836,0
+EZU.US,D,20220519,000000,38.281,39.0483,38.2321,38.8039,4799169.3631367,0
+EZU.US,D,20220520,000000,39.239,39.2683,38.3885,38.9555,6763118.1061708,0
+EZU.US,D,20220523,000000,39.4345,39.9477,39.3563,39.845,4677116.5831323,0
+EZU.US,D,20220524,000000,39.6593,39.8744,39.4442,39.7277,4746211.5935052,0
+EZU.US,D,20220525,000000,39.3074,40.0259,39.3074,39.8255,2999585.1941827,0
+EZU.US,D,20220526,000000,39.9135,40.5782,39.9135,40.4804,2386805.8282346,0
+EZU.US,D,20220527,000000,40.803,41.1256,40.7737,41.1256,2466345.2904597,0
+EZU.US,D,20220531,000000,40.891,41.155,40.6662,40.9106,4982817.8120323,0
+EZU.US,D,20220601,000000,41.0181,41.023,40.0797,40.2849,2473730.0600896,0
+EZU.US,D,20220602,000000,40.6564,41.3114,40.5684,41.2918,2877700.1801042,0
+EZU.US,D,20220603,000000,40.8226,40.9497,40.6173,40.7737,2360441.0037892,0
+EZU.US,D,20220606,000000,41.3114,41.4189,40.9301,41.0474,2550362.2615738,0
+EZU.US,D,20220607,000000,40.5,41.111,40.5,41.0719,3483940.7667928,0
+EZU.US,D,20220608,000000,40.7444,40.8666,40.4413,40.5,2791386.6571381,0
+EZU.US,D,20220609,000000,40.09,40.18,39.39,39.41,3453029,0
+EZU.US,D,20220610,000000,38.47,38.48,38.055,38.19,3614124,0
+EZU.US,D,20220613,000000,36.97,37.265,36.69,36.78,6211751,0
+EZU.US,D,20220614,000000,36.88,36.96,36.075,36.38,5240613,0
+EZU.US,D,20220615,000000,37.09,37.55,36.54,37.32,5371367,0
+EZU.US,D,20220616,000000,36.12,36.56,35.99,36.23,7090130,0
+EZU.US,D,20220617,000000,36.36,36.61,36.06,36.38,4686505,0
+EZU.US,D,20220621,000000,37.1,37.15,36.8202,36.89,2879263,0
+EZU.US,D,20220622,000000,36.39,37.03,36.34,36.61,3001793,0
+EZU.US,D,20220623,000000,36.32,36.39,35.9,36.39,3755810,0
+EZU.US,D,20220624,000000,36.79,37.6,36.79,37.58,2587376,0
+EZU.US,D,20220627,000000,37.53,37.6801,37.29,37.385,2621960,0
+EZU.US,D,20220628,000000,37.6,37.79,37.01,37.03,2523601,0
+EZU.US,D,20220629,000000,36.92,37,36.58,36.62,4563010,0
+EZU.US,D,20220630,000000,35.78,36.425,35.53,36.35,3802407,0
+EZU.US,D,20220701,000000,35.91,36.45,35.68,36.43,3222405,0
+EZU.US,D,20220705,000000,34.78,35.165,34.54,35.14,8111548,0
+EZU.US,D,20220706,000000,34.93,35.17,34.75,35.07,10881080,0
+EZU.US,D,20220707,000000,35.44,35.65,35.36,35.65,4208431,0
+EZU.US,D,20220708,000000,35.62,35.9,35.4,35.75,3026502,0
+EZU.US,D,20220711,000000,35.2,35.33,34.97,35.02,3178104,0
+EZU.US,D,20220712,000000,34.86,35.32,34.86,34.94,3491129,0
+EZU.US,D,20220713,000000,34.45,35.2,34.44,35.03,3365373,0
+EZU.US,D,20220714,000000,34.16,34.49,33.79,34.44,4072066,0
+EZU.US,D,20220715,000000,34.87,35.265,34.6425,35.205,2300259,0
+EZU.US,D,20220718,000000,35.71,35.94,35.36,35.445,3194193,0
+EZU.US,D,20220719,000000,36.32,36.89,36.31,36.82,4690505,0
+EZU.US,D,20220720,000000,36.58,36.76,36.09,36.34,3398245,0
+EZU.US,D,20220721,000000,36.34,36.86,36.3,36.83,2959577,0
+EZU.US,D,20220722,000000,36.89,37.15,36.475,36.61,2416995,0
+EZU.US,D,20220725,000000,36.97,37.08,36.72,36.94,2472587,0
+EZU.US,D,20220726,000000,36.34,36.43,36.08,36.15,2999055,0
+EZU.US,D,20220727,000000,36.58,37.24,36.45,37.17,3448498,0
+EZU.US,D,20220728,000000,37.03,37.48,36.74,37.43,2341537,0
+EZU.US,D,20220729,000000,37.65,38.17,37.555,38.16,3372072,0
+EZU.US,D,20220801,000000,38.03,38.28,37.85,38.06,1956318,0
+EZU.US,D,20220802,000000,37.7,37.815,37.41,37.44,2583844,0
+EZU.US,D,20220803,000000,37.77,38.09,37.6,38.04,2716106,0
+EZU.US,D,20220804,000000,38.16,38.4655,38.13,38.37,1964391,0
+EZU.US,D,20220805,000000,37.76,38.11,37.74,38.04,1762465,0
+EZU.US,D,20220808,000000,38.37,38.51,38.05,38.13,2517172,0
+EZU.US,D,20220809,000000,38.11,38.2,37.84,37.93,1935186,0
+EZU.US,D,20220810,000000,38.71,38.96,38.57,38.74,1998886,0
+EZU.US,D,20220811,000000,38.92,39.03,38.65,38.72,2273964,0
+EZU.US,D,20220812,000000,38.76,39.05,38.64,39.04,3175030,0
+EZU.US,D,20220815,000000,38.59,38.7,38.48,38.64,1356414,0
+EZU.US,D,20220816,000000,38.53,38.88,38.48,38.75,1617238,0
+EZU.US,D,20220817,000000,38.29,38.53,38.07,38.3,3161926,0
+EZU.US,D,20220818,000000,38.16,38.205,37.94,38.04,1585223,0
+EZU.US,D,20220819,000000,37.65,37.71,37.32,37.42,2607222,0
+EZU.US,D,20220822,000000,36.65,36.65,36.185,36.29,3302106,0
+EZU.US,D,20220823,000000,36.29,36.7,36.2601,36.33,4213107,0
+EZU.US,D,20220824,000000,36.21,36.64,36.15,36.45,2504713,0
+EZU.US,D,20220825,000000,36.46,36.84,36.405,36.84,2441010,0
+EZU.US,D,20220826,000000,36.88,36.89,35.56,35.59,3485066,0
+EZU.US,D,20220829,000000,35.625,35.89,35.56,35.71,2974309,0
+EZU.US,D,20220830,000000,36.06,36.12,35.43,35.6,2826361,0
+EZU.US,D,20220831,000000,35.59,35.7437,35.27,35.33,2847674,0
+EZU.US,D,20220901,000000,34.73,34.82,34.285,34.8,4496137,0
+EZU.US,D,20220902,000000,35.33,35.665,34.325,34.46,6064729,0
+EZU.US,D,20220906,000000,34.76,34.955,34.38,34.56,4034207,0
+EZU.US,D,20220907,000000,34.53,35.33,34.53,35.3,2394944,0
+EZU.US,D,20220908,000000,34.58,35.21,34.51,35.13,6273601,0
+EZU.US,D,20220909,000000,35.94,36.135,35.87,36.1,4206657,0
+EZU.US,D,20220912,000000,36.87,37.1,36.81,36.94,4303383,0
+EZU.US,D,20220913,000000,36.13,36.425,35.47,35.52,4594092,0
+EZU.US,D,20220914,000000,35.6,35.83,35.39,35.68,2691892,0
+EZU.US,D,20220915,000000,35.3,35.7,35.24,35.32,2814983,0
+EZU.US,D,20220916,000000,34.87,35.21,34.79,35.08,3217813,0
+EZU.US,D,20220919,000000,34.565,35.26,34.565,35.24,3326181,0
+EZU.US,D,20220920,000000,34.47,34.62,34.08,34.38,3721724,0
+EZU.US,D,20220921,000000,34.32,34.69,33.85,33.86,4614657,0
+EZU.US,D,20220922,000000,34,34.04,33.49,33.7,3233560,0
+EZU.US,D,20220923,000000,32.75,32.8,32.12,32.4,4543154,0
+EZU.US,D,20220926,000000,32.18,32.52,31.83,31.97,4161213,0
+EZU.US,D,20220927,000000,32.19,32.35,31.445,31.71,5934903,0
+EZU.US,D,20220928,000000,31.565,32.61,31.46,32.52,4110951,0
+EZU.US,D,20220929,000000,31.77,32.025,31.43,32.01,5748059,0
+EZU.US,D,20220930,000000,31.91,32.45,31.85,31.98,3966450,0
+EZU.US,D,20221003,000000,32.38,32.87,32.18,32.73,4086769,0
+EZU.US,D,20221004,000000,34,34.555,33.95,34.5,4626856,0
+EZU.US,D,20221005,000000,33.73,34.21,33.48,34.01,4016976,0
+EZU.US,D,20221006,000000,33.45,33.71,33.24,33.26,3221858,0
+EZU.US,D,20221007,000000,32.9,32.97,32.34,32.49,2867201,0
+EZU.US,D,20221010,000000,32.54,32.65,32.115,32.37,2495173,0
+EZU.US,D,20221011,000000,32.1,32.5,31.81,31.96,3691755,0
+EZU.US,D,20221012,000000,31.88,32.06,31.79,31.86,2620535,0
+EZU.US,D,20221013,000000,31.27,32.96,31.135,32.795,5327710,0
+EZU.US,D,20221014,000000,33.13,33.29,32.34,32.35,4111532,0
+EZU.US,D,20221017,000000,33.32,33.62,33.3,33.51,8912068,0
+EZU.US,D,20221018,000000,34.3,34.32,33.69,33.98,5225803,0
+EZU.US,D,20221019,000000,33.54,33.73,33.24,33.48,3217882,0
+EZU.US,D,20221020,000000,33.52,34,33.39,33.49,3519900,0
+EZU.US,D,20221021,000000,33.26,34.16,33.13,34.16,4597622,0
+EZU.US,D,20221024,000000,34.29,34.62,34.11,34.47,3493220,0
+EZU.US,D,20221025,000000,34.66,35.39,34.66,35.33,3970760,0
+EZU.US,D,20221026,000000,35.31,35.965,35.28,35.69,3298195,0
+EZU.US,D,20221027,000000,35.49,35.87,35.29,35.315,2507966,0
+EZU.US,D,20221028,000000,35.27,35.735,35.17,35.73,2053682,0
+EZU.US,D,20221031,000000,35.26,35.35,35.14,35.21,2071592,0
+EZU.US,D,20221101,000000,35.93,35.97,35.31,35.51,1970288,0
+EZU.US,D,20221102,000000,35.35,35.83,34.67,34.68,2491858,0
+EZU.US,D,20221103,000000,34.2,34.55,34.12,34.33,2311724,0
+EZU.US,D,20221104,000000,35.68,36.16,35.435,36.12,4769741,0
+EZU.US,D,20221107,000000,36.32,36.525,36.17,36.38,3254116,0
+EZU.US,D,20221108,000000,36.57,37.01,36.47,36.83,4513275,0
+EZU.US,D,20221109,000000,36.6,36.91,36.36,36.38,3206889,0
+EZU.US,D,20221110,000000,37.93,38.54,37.69,38.52,5365192,0
+EZU.US,D,20221111,000000,38.96,39.57,38.775,39.5,4181937,0
+EZU.US,D,20221114,000000,39.27,39.6,39.12,39.12,3892216,0
+EZU.US,D,20221115,000000,39.82,39.92,38.77,39.36,7895675,0
+EZU.US,D,20221116,000000,39.47,39.56,39.195,39.36,4265815,0
+EZU.US,D,20221117,000000,38.72,39.4,38.72,39.39,4379861,0
+EZU.US,D,20221118,000000,39.58,39.62,39.34,39.51,2478683,0
+EZU.US,D,20221121,000000,39.06,39.237,38.98,39.135,2402525,0
+EZU.US,D,20221122,000000,39.25,39.65,39.18,39.65,1480376,0
+EZU.US,D,20221123,000000,39.57,40.01,39.55,39.98,3495627,0
+EZU.US,D,20221125,000000,40,40.29,40,40.2,971651,0
+EZU.US,D,20221128,000000,39.98,40.15,39.49,39.56,1984915,0
+EZU.US,D,20221129,000000,39.58,39.87,39.52,39.68,2543551,0
+EZU.US,D,20221130,000000,39.97,40.63,39.62,40.54,3619426,0
+EZU.US,D,20221201,000000,40.93,41.06,40.59,40.89,3260557,0
+EZU.US,D,20221202,000000,40.61,41.02,40.55,40.9,5569908,0
+EZU.US,D,20221205,000000,40.79,40.88,40.315,40.43,4426420,0
+EZU.US,D,20221206,000000,40.46,40.54,40,40.18,2166100,0
+EZU.US,D,20221207,000000,40.25,40.46,40.05,40.28,3127431,0
+EZU.US,D,20221208,000000,40.16,40.47,40.005,40.4,2097987,0
+EZU.US,D,20221209,000000,40.34,40.62,40.29,40.33,1657160,0
+EZU.US,D,20221212,000000,40.32,40.54,40.25,40.52,1980561,0
+EZU.US,D,20221213,000000,41.56,41.67,40.75,40.99,3129741,0
+EZU.US,D,20221214,000000,40.99,41.295,40.66,40.96,2920329,0
+EZU.US,D,20221215,000000,40.31,40.39,39.61,39.75,4162276,0
+EZU.US,D,20221216,000000,39.38,39.57,39.16,39.28,3912213,0
+EZU.US,D,20221219,000000,39.47,39.53,39.15,39.28,2063703,0
+EZU.US,D,20221220,000000,39.28,39.53,39.2,39.37,1769888,0
+EZU.US,D,20221221,000000,39.71,40.03,39.69,39.9,3841043,0
+EZU.US,D,20221222,000000,39.7,39.74,39.12,39.51,2636079,0
+EZU.US,D,20221223,000000,39.34,39.64,39.24,39.55,2245918,0
+EZU.US,D,20221227,000000,39.63,39.78,39.55,39.65,2961996,0
+EZU.US,D,20221228,000000,39.72,39.83,39.215,39.23,2170792,0
+EZU.US,D,20221229,000000,39.72,40.09,39.705,39.97,1682018,0
+EZU.US,D,20221230,000000,39.68,39.78,39.42,39.475,2940154,0
+EZU.US,D,20230103,000000,40.21,40.45,39.84,40.01,4105267,0
+EZU.US,D,20230104,000000,40.9,41.17,40.72,41.08,3612905,0
+EZU.US,D,20230105,000000,40.76,40.94,40.65,40.71,1569937,0
+EZU.US,D,20230106,000000,40.98,41.9,40.69,41.86,2462406,0
+EZU.US,D,20230109,000000,42.32,42.68,42.28,42.28,4772536,0
+EZU.US,D,20230110,000000,42.37,42.62,42.285,42.62,2382219,0
+EZU.US,D,20230111,000000,42.94,43.08,42.8,43.08,2479870,0
+EZU.US,D,20230112,000000,43.43,43.8,42.98,43.71,5700264,0
+EZU.US,D,20230113,000000,43.44,43.94,43.43,43.92,4866817,0
+EZU.US,D,20230117,000000,43.91,44.16,43.7,43.84,1884030,0
+EZU.US,D,20230118,000000,44.36,44.4,43.59,43.59,1792564,0
+EZU.US,D,20230119,000000,43.27,43.41,43.055,43.32,5432700,0
+EZU.US,D,20230120,000000,43.36,43.75,43.25,43.75,1844091,0
+EZU.US,D,20230123,000000,43.69,44.075,43.63,44.05,3338825,0
+EZU.US,D,20230124,000000,43.84,44.115,43.66,44.06,4020620,0
+EZU.US,D,20230125,000000,43.74,44.32,43.7225,44.29,1787578,0
+EZU.US,D,20230126,000000,44.35,44.455,44.04,44.42,2468169,0
+EZU.US,D,20230127,000000,44.07,44.405,44.02,44.26,1976587,0
+EZU.US,D,20230130,000000,44.1,44.3,43.9,43.93,1556204,0
+EZU.US,D,20230131,000000,43.91,44.35,43.85,44.34,4093344,0
+EZU.US,D,20230201,000000,44.4,45.205,44.14,44.99,2679716,0
+EZU.US,D,20230202,000000,45.35,45.38,44.88,45.25,6852182,0
+EZU.US,D,20230203,000000,44.65,45.18,44.63,44.71,4071999,0
+EZU.US,D,20230206,000000,44.2,44.3,43.935,44.13,1997268,0
+EZU.US,D,20230207,000000,43.84,44.425,43.72,44.38,3198354,0
+EZU.US,D,20230208,000000,44.31,44.37,44.01,44.1,1743614,0
+EZU.US,D,20230209,000000,44.77,44.86,44.18,44.27,7817374,0
+EZU.US,D,20230210,000000,43.78,43.85,43.57,43.8,2139470,0
+EZU.US,D,20230213,000000,44.01,44.4,43.98,44.39,2061508,0
+EZU.US,D,20230214,000000,44.25,44.81,44.16,44.63,2783029,0
+EZU.US,D,20230215,000000,44.33,44.74,44.28,44.73,1453854,0
+EZU.US,D,20230216,000000,44.43,44.89,44.375,44.59,1727363,0
+EZU.US,D,20230217,000000,44.43,44.79,44.28,44.73,2879193,0
+EZU.US,D,20230221,000000,44.21,44.41,43.94,43.96,2660924,0
+EZU.US,D,20230222,000000,43.83,44.01,43.64,43.73,2569241,0
+EZU.US,D,20230223,000000,44.05,44.17,43.7,44.1,2294242,0
+EZU.US,D,20230224,000000,43.26,43.38,42.96,43.14,2119206,0
+EZU.US,D,20230227,000000,43.8,43.99,43.71,43.87,6806423,0
+EZU.US,D,20230228,000000,43.85,43.97,43.5542,43.58,2418168,0
+EZU.US,D,20230301,000000,44.12,44.155,43.66,43.87,4062515,0
+EZU.US,D,20230302,000000,43.51,43.945,43.47,43.91,1887928,0
+EZU.US,D,20230303,000000,44.23,44.62,44.07,44.61,3586098,0
+EZU.US,D,20230306,000000,44.67,44.825,44.5707,44.63,2269889,0
+EZU.US,D,20230307,000000,44.52,44.5299,43.735,43.81,3701858,0
+EZU.US,D,20230308,000000,43.82,44.11,43.72,43.96,2570984,0
+EZU.US,D,20230309,000000,43.87,44.07,43.425,43.46,2129976,0
+EZU.US,D,20230310,000000,43.61,43.75,43.06,43.11,3974939,0
+EZU.US,D,20230313,000000,42.41,42.965,42.28,42.65,4419260,0
+EZU.US,D,20230314,000000,43.37,43.58,43.17,43.5,3257479,0
+EZU.US,D,20230315,000000,41.26,41.865,41.16,41.79,11512502,0
+EZU.US,D,20230316,000000,41.42,42.545,41.37,42.52,6902229,0
+EZU.US,D,20230317,000000,41.84,42.01,41.51,41.85,3975348,0
+EZU.US,D,20230320,000000,42.41,42.815,42.33,42.66,2873891,0
+EZU.US,D,20230321,000000,43.56,43.7006,43.36,43.59,2995847,0
+EZU.US,D,20230322,000000,43.69,44.27,43.415,43.42,2218625,0
+EZU.US,D,20230323,000000,43.95,44.21,43.21,43.46,2338860,0
+EZU.US,D,20230324,000000,42.81,43.03,42.51,43,1600120,0
+EZU.US,D,20230327,000000,43.37,43.51,43.2,43.43,1399478,0
+EZU.US,D,20230328,000000,43.4,43.59,43.32,43.49,1896394,0
+EZU.US,D,20230329,000000,44.08,44.29,43.98,44.24,1922232,0
+EZU.US,D,20230330,000000,44.93,45.045,44.84,44.96,1342641,0
+EZU.US,D,20230331,000000,45.04,45.255,44.99,45.08,2374596,0
+EZU.US,D,20230403,000000,45.08,45.38,45.02,45.37,1645264,0
+EZU.US,D,20230404,000000,45.47,45.61,45.315,45.45,2718922,0
+EZU.US,D,20230405,000000,45.26,45.34,44.97,45.14,1510031,0
+EZU.US,D,20230406,000000,45.14,45.565,45.085,45.43,1580515,0
+EZU.US,D,20230410,000000,45.19,45.45,45.08,45.45,1194923,0
+EZU.US,D,20230411,000000,45.57,45.68,45.5105,45.56,1543950,0
+EZU.US,D,20230412,000000,45.94,46.165,45.73,45.92,2088074,0
+EZU.US,D,20230413,000000,46.32,46.53,46.26,46.5,8783562,0
+EZU.US,D,20230414,000000,46.52,46.618,46.195,46.42,1755895,0
+EZU.US,D,20230417,000000,46.1,46.12,45.83,46.07,3438467,0
+EZU.US,D,20230418,000000,46.33,46.44,46.26,46.43,1402019,0
+EZU.US,D,20230419,000000,46.28,46.45,46.2605,46.43,2778989,0
+EZU.US,D,20230420,000000,46.08,46.39,46.08,46.25,1824769,0
+EZU.US,D,20230421,000000,46.32,46.62,46.15,46.59,1451962,0
+EZU.US,D,20230424,000000,46.69,46.81,46.635,46.78,1578979,0
+EZU.US,D,20230425,000000,46.44,46.45,45.92,45.95,1577099,0
+EZU.US,D,20230426,000000,46.37,46.4,46,46.07,2732301,0
+EZU.US,D,20230427,000000,46.29,46.6152,46.155,46.6,1596859,0
+EZU.US,D,20230428,000000,46.14,46.58,46.12,46.52,2751565,0
+EZU.US,D,20230501,000000,46.52,46.74,46.46,46.54,1966586,0
+EZU.US,D,20230502,000000,46.01,46.01,45.64,45.94,1726301,0
+EZU.US,D,20230503,000000,46.09,46.465,46.02,46.03,1766319,0
+EZU.US,D,20230504,000000,45.72,45.99,45.6,45.83,4118308,0
+EZU.US,D,20230505,000000,46.04,46.61,46.01,46.5,1833060,0
+EZU.US,D,20230508,000000,46.59,46.63,46.41,46.47,925475,0
+EZU.US,D,20230509,000000,45.89,46.16,45.83,46.06,9027383,0
+EZU.US,D,20230510,000000,46.21,46.21,45.705,46.04,2224412,0
+EZU.US,D,20230511,000000,45.63,45.855,45.465,45.85,2868385,0
+EZU.US,D,20230512,000000,45.85,45.85,45.53,45.71,1791945,0
+EZU.US,D,20230515,000000,45.79,45.946,45.685,45.94,2278578,0
+EZU.US,D,20230516,000000,45.74,45.8201,45.56,45.565,1634328,0
+EZU.US,D,20230517,000000,45.65,45.895,45.4701,45.87,2486003,0
+EZU.US,D,20230518,000000,45.8,45.9,45.62,45.89,2828275,0
+EZU.US,D,20230519,000000,46.24,46.35,46.11,46.19,2183261,0
+EZU.US,D,20230522,000000,46.14,46.285,46.1,46.22,1095609,0
+EZU.US,D,20230523,000000,45.81,45.85,45.41,45.42,2384033,0
+EZU.US,D,20230524,000000,44.93,44.965,44.64,44.7,4612348,0
+EZU.US,D,20230525,000000,44.64,44.8,44.49,44.7,2417279,0
+EZU.US,D,20230526,000000,44.91,45.29,44.89,45.21,3362147,0
+EZU.US,D,20230530,000000,45.13,45.19,44.645,44.78,3162756,0
+EZU.US,D,20230531,000000,44.22,44.29,43.74,44.13,3979690,0
+EZU.US,D,20230601,000000,44.21,44.81,44.21,44.75,9078681,0
+EZU.US,D,20230602,000000,45.3,45.33,45.13,45.22,3213763,0
+EZU.US,D,20230605,000000,45.04,45.04,44.78,44.82,3606957,0
+EZU.US,D,20230606,000000,44.67,44.96,44.63,44.95,3994738,0
+EZU.US,D,20230607,000000,44.16,44.3,43.885,43.94,2288278,0
+EZU.US,D,20230608,000000,44.25,44.49,44.235,44.49,1563122,0
+EZU.US,D,20230609,000000,44.3,44.34,44.13,44.22,2854530,0
+EZU.US,D,20230612,000000,44.53,44.65,44.43,44.63,2206376,0
+EZU.US,D,20230613,000000,44.92,45.02,44.78,44.96,2740195,0
+EZU.US,D,20230614,000000,45.39,45.48,44.975,45.22,2239898,0
+EZU.US,D,20230615,000000,45.24,45.81,45.21,45.77,3925076,0
+EZU.US,D,20230616,000000,46.07,46.1,45.8,45.8,2449220,0
+EZU.US,D,20230620,000000,45.28,45.39,45.11,45.26,2395310,0
+EZU.US,D,20230621,000000,45.01,45.355,44.9806,45.195,1758480,0
+EZU.US,D,20230622,000000,44.89,45.07,44.88,44.99,1609009,0
+EZU.US,D,20230623,000000,44.24,44.47,44.19,44.31,2397044,0
+EZU.US,D,20230626,000000,44.43,44.6,44.41,44.41,2878935,0
+EZU.US,D,20230627,000000,44.73,45.14,44.64,45.09,1556481,0
+EZU.US,D,20230628,000000,45.13,45.235,45.06,45.18,2695296,0
+EZU.US,D,20230629,000000,45.07,45.17,45.0101,45.16,1406949,0
+EZU.US,D,20230630,000000,45.73,45.86,45.63,45.82,2793739,0
+EZU.US,D,20230703,000000,45.79,45.86,45.685,45.8,1370984,0
+EZU.US,D,20230705,000000,45.3,45.3,44.99,45.03,3206991,0
+EZU.US,D,20230706,000000,44.25,44.285,43.795,44.09,3291257,0
+EZU.US,D,20230707,000000,44.24,44.7,44.14,44.45,10154978,0
+EZU.US,D,20230710,000000,44.57,44.81,44.57,44.77,3619456,0
+EZU.US,D,20230711,000000,45.11,45.3,44.955,45.27,2263928,0
+EZU.US,D,20230712,000000,46.1,46.44,46,46.395,3188367,0
+EZU.US,D,20230713,000000,46.99,47.195,46.93,47.16,5192763,0
+EZU.US,D,20230714,000000,47.22,47.28,46.95,46.98,2549394,0
+EZU.US,D,20230717,000000,46.74,47.015,46.64,46.96,2988691,0
+EZU.US,D,20230718,000000,46.8,47.12,46.77,47.105,2471619,0
+EZU.US,D,20230719,000000,46.99,47.09,46.775,46.86,2857215,0
+EZU.US,D,20230720,000000,46.86,46.98,46.5025,46.59,1654507,0
+EZU.US,D,20230721,000000,46.83,46.916,46.67,46.86,1760277,0
+EZU.US,D,20230724,000000,46.51,46.6856,46.49,46.55,1344965,0
+EZU.US,D,20230725,000000,46.41,46.6294,46.388,46.42,2302388,0
+EZU.US,D,20230726,000000,45.98,46.655,45.98,46.51,1891086,0
+EZU.US,D,20230727,000000,47.04,47.04,46.43,46.49,4359035,0
+EZU.US,D,20230728,000000,46.89,47.185,46.82,47.06,1734198,0
+EZU.US,D,20230731,000000,47.15,47.25,46.91,46.94,1597747,0
+EZU.US,D,20230801,000000,46.49,46.6,46.205,46.37,2195634,0
+EZU.US,D,20230802,000000,45.77,45.84,45.36,45.42,3036150,0
+EZU.US,D,20230803,000000,45.05,45.42,45.01,45.29,3366175,0
+EZU.US,D,20230804,000000,45.51,45.94,45.37,45.415,3258519,0
+EZU.US,D,20230807,000000,45.68,45.85,45.49,45.84,3752573,0
+EZU.US,D,20230808,000000,45.03,45.35,44.87,45.32,2936217,0
+EZU.US,D,20230809,000000,45.47,45.65,45.3699,45.47,1912243,0
+EZU.US,D,20230810,000000,46.04,46.425,45.745,45.82,2489184,0
+EZU.US,D,20230811,000000,45.4,45.52,45.26,45.36,2190602,0
+EZU.US,D,20230814,000000,44.98,45.34,44.855,45.3,1323019,0
+EZU.US,D,20230815,000000,45.08,45.0947,44.63,44.71,1289769,0
+EZU.US,D,20230816,000000,44.72,44.91,44.415,44.42,2394965,0
+EZU.US,D,20230817,000000,44.54,44.54,43.93,43.98,5452158,0
+EZU.US,D,20230818,000000,43.61,44.12,43.5921,44.05,1654786,0
+EZU.US,D,20230821,000000,44.26,44.3899,44.045,44.33,2266582,0
+EZU.US,D,20230822,000000,44.51,44.53,44.16,44.19,1757298,0
+EZU.US,D,20230823,000000,44.19,44.555,44.16,44.51,1346953,0
+EZU.US,D,20230824,000000,44.27,44.415,43.79,43.8,1531145,0
+EZU.US,D,20230825,000000,44.14,44.365,43.731,44.15,2653416,0
+EZU.US,D,20230828,000000,44.48,44.7,44.45,44.66,1678723,0
+EZU.US,D,20230829,000000,44.62,45.39,44.59,45.34,2973991,0
+EZU.US,D,20230830,000000,45.4,45.52,45.2315,45.33,1898342,0
+EZU.US,D,20230831,000000,45.12,45.2196,44.715,44.83,2345826,0
+EZU.US,D,20230901,000000,45.1,45.13,44.42,44.54,2381867,0
+EZU.US,D,20230905,000000,44.3,44.3,43.95,43.96,1675209,0
+EZU.US,D,20230906,000000,43.8,43.9404,43.6012,43.75,1380763,0
+EZU.US,D,20230907,000000,43.52,43.62,43.33,43.47,2067924,0
+EZU.US,D,20230908,000000,43.53,43.715,43.49,43.57,2484211,0
+EZU.US,D,20230911,000000,43.96,44.07,43.82,44.06,1922699,0
+EZU.US,D,20230912,000000,43.58,43.8699,43.58,43.68,1953543,0
+EZU.US,D,20230913,000000,43.54,43.68,43.33,43.43,3878526,0
+EZU.US,D,20230914,000000,43.63,43.92,43.58,43.88,1917259,0
+EZU.US,D,20230915,000000,44.02,44.19,43.825,43.85,1584739,0
+EZU.US,D,20230918,000000,43.51,43.635,43.3836,43.55,1428026,0
+EZU.US,D,20230919,000000,43.56,43.67,43.425,43.58,1896066,0
+EZU.US,D,20230920,000000,43.99,44.1962,43.575,43.6,1903574,0
+EZU.US,D,20230921,000000,43.22,43.36,42.9,42.9,1614413,0
+EZU.US,D,20230922,000000,43.01,43.225,42.78,42.82,2045472,0
+EZU.US,D,20230925,000000,42.275,42.46,42.105,42.42,23485612,0
+EZU.US,D,20230926,000000,41.99,42.14,41.755,41.8,4721707,0
+EZU.US,D,20230927,000000,41.9,41.92,41.3132,41.66,5250708,0
+EZU.US,D,20230928,000000,41.74,42.27,41.72,42.1,8352776,0
+EZU.US,D,20230929,000000,42.73,42.779,42.13,42.24,5678706,0
+EZU.US,D,20231002,000000,41.89,41.985,41.32,41.43,4939665,0
+EZU.US,D,20231003,000000,41.16,41.29,40.89,41,9675917,0
+EZU.US,D,20231004,000000,41.35,41.39,40.94,41.36,6313330,0
+EZU.US,D,20231005,000000,41.34,41.52,41.195,41.46,5353981,0
+EZU.US,D,20231006,000000,41.32,42.16,41.095,42.08,5748271,0
+EZU.US,D,20231009,000000,41.43,41.79,41.35,41.76,3916848,0
+EZU.US,D,20231010,000000,42.38,42.65,42.33,42.41,8759221,0
+EZU.US,D,20231011,000000,42.68,42.785,42.34,42.62,3674782,0
+EZU.US,D,20231012,000000,42.5,42.5,41.9,42.06,5128879,0
+EZU.US,D,20231013,000000,41.85,41.92,41.33,41.46,3678602,0
+EZU.US,D,20231016,000000,41.67,41.93,41.62,41.88,2440469,0
+EZU.US,D,20231017,000000,41.39,42.1,41.39,41.9,2971924,0
+EZU.US,D,20231018,000000,41.46,41.5,41.065,41.11,5697003,0
+EZU.US,D,20231019,000000,41.18,41.45,40.88,40.96,6259392,0
+EZU.US,D,20231020,000000,40.8,40.905,40.555,40.565,6976049,0
+EZU.US,D,20231023,000000,40.48,41.08,40.36,40.82,3895306,0
+EZU.US,D,20231024,000000,40.91,41.08,40.81,41.01,3208415,0
+EZU.US,D,20231025,000000,40.79,41.06,40.6,40.68,3212799,0
+EZU.US,D,20231026,000000,40.67,40.79,40.34,40.53,3404389,0
+EZU.US,D,20231027,000000,40.75,40.76,40.145,40.25,3995445,0
+EZU.US,D,20231030,000000,40.76,40.92,40.615,40.89,3844253,0
+EZU.US,D,20231031,000000,41.04,41.2,40.845,41.1,2819274,0
+EZU.US,D,20231101,000000,41.07,41.4,40.93,41.38,3865961,0
+EZU.US,D,20231102,000000,42.28,42.45,42.155,42.39,7339104,0
+EZU.US,D,20231103,000000,42.84,43.04,42.76,42.81,3203028,0
+EZU.US,D,20231106,000000,42.79,42.83,42.4805,42.6,2114362,0
+EZU.US,D,20231107,000000,42.34,42.56,42.255,42.42,2390214,0
+EZU.US,D,20231108,000000,42.63,42.82,42.535,42.73,2611349,0
+EZU.US,D,20231109,000000,43.08,43.235,42.7,42.72,2785910,0
+EZU.US,D,20231110,000000,42.74,43.075,42.46,43.04,1894358,0
+EZU.US,D,20231113,000000,42.88,43.21,42.79,43.15,1880728,0
+EZU.US,D,20231114,000000,44.16,44.635,44.16,44.6,6847316,0
+EZU.US,D,20231115,000000,44.64,44.79,44.56,44.64,1878601,0
+EZU.US,D,20231116,000000,44.61,44.82,44.48,44.62,1618860,0
+EZU.US,D,20231117,000000,44.97,45.23,44.89,45.2,1548696,0
+EZU.US,D,20231120,000000,45.19,45.4958,45.19,45.42,2640745,0
+EZU.US,D,20231121,000000,45.31,45.33,45.035,45.1,1614360,0
+EZU.US,D,20231122,000000,45.18,45.232,44.98,45.17,1705044,0
+EZU.US,D,20231124,000000,45.47,45.65,45.45,45.64,554685,0
+EZU.US,D,20231127,000000,45.53,45.6,45.41,45.52,1385642,0
+EZU.US,D,20231128,000000,45.42,45.6921,45.36,45.54,1754272,0
+EZU.US,D,20231129,000000,45.82,45.98,45.7,45.82,1714972,0
+EZU.US,D,20231130,000000,45.74,45.755,45.54,45.65,2368492,0
+EZU.US,D,20231201,000000,45.64,46.05,45.575,45.99,2568404,0
+EZU.US,D,20231204,000000,45.65,45.825,45.5595,45.81,1716000,0
+EZU.US,D,20231205,000000,45.84,45.995,45.74,45.86,2601465,0
+EZU.US,D,20231206,000000,46.18,46.295,45.87,45.9,966713,0
+EZU.US,D,20231207,000000,45.97,46.18,45.83,46.11,1468291,0
+EZU.US,D,20231208,000000,46.1,46.465,46.1,46.45,1840635,0
+EZU.US,D,20231211,000000,46.31,46.57,46.31,46.51,2478960,0
+EZU.US,D,20231212,000000,46.55,46.68,46.41,46.65,2194400,0
+EZU.US,D,20231213,000000,46.66,47.315,46.38,47.26,1875476,0
+EZU.US,D,20231214,000000,47.54,47.8,47.385,47.63,4599938,0
+EZU.US,D,20231215,000000,47.31,47.46,47.145,47.15,3498349,0
+EZU.US,D,20231218,000000,47.22,47.25,47.01,47.17,1738524,0
+EZU.US,D,20231219,000000,47.39,47.655,47.39,47.63,4759372,0
+EZU.US,D,20231220,000000,47.04,47.195,46.565,46.57,4720561,0
+EZU.US,D,20231221,000000,47.08,47.32,46.92,47.31,2241639,0
+EZU.US,D,20231222,000000,47.32,47.38,47.09,47.23,1470126,0
+EZU.US,D,20231226,000000,47.38,47.655,47.33,47.57,1275765,0
+EZU.US,D,20231227,000000,47.59,47.825,47.575,47.81,2198117,0
+EZU.US,D,20231228,000000,47.53,47.645,47.3925,47.41,1993731,0
+EZU.US,D,20231229,000000,47.5,47.64,47.3,47.44,2299625,0
+EZU.US,D,20240102,000000,46.85,47,46.7124,46.78,4230019,0
+EZU.US,D,20240103,000000,46.1,46.28,45.93,46.12,2936346,0
+EZU.US,D,20240104,000000,46.27,46.63,46.27,46.36,4075481,0
+EZU.US,D,20240105,000000,46.2,46.74,46.2,46.32,2449288,0
+EZU.US,D,20240108,000000,46.5,46.87,46.5,46.87,1719194,0
+EZU.US,D,20240109,000000,46.31,46.48,46.29,46.36,1170688,0
+EZU.US,D,20240110,000000,46.41,46.7,46.305,46.62,2692467,0
+EZU.US,D,20240111,000000,46.64,46.74,46.1234,46.56,1663613,0
+EZU.US,D,20240112,000000,46.67,46.84,46.521,46.63,1665591,0
+EZU.US,D,20240116,000000,45.84,46,45.69,45.8,1663648,0
+EZU.US,D,20240117,000000,45.33,45.51,45.1,45.48,2221671,0
+EZU.US,D,20240118,000000,45.8,46.065,45.7,46.04,2470223,0
+EZU.US,D,20240119,000000,45.9,46.21,45.75,46.21,1562118,0
+EZU.US,D,20240122,000000,46.25,46.37,46.15,46.19,2935284,0
+EZU.US,D,20240123,000000,46.01,46.1002,45.855,46.1,1561106,0
+EZU.US,D,20240124,000000,47.03,47.16,46.79,46.83,4617171,0
+EZU.US,D,20240125,000000,46.96,47.06,46.755,47.04,1818152,0
+EZU.US,D,20240126,000000,47.4,47.515,47.36,47.4,1131962,0
+EZU.US,D,20240129,000000,47.1,47.54,47.09,47.5,1826797,0
+EZU.US,D,20240130,000000,47.55,47.62,47.41,47.55,2036880,0
+EZU.US,D,20240131,000000,47.68,47.77,47.07,47.16,2531456,0
+EZU.US,D,20240201,000000,47.25,47.65,47.115,47.64,2075901,0
+EZU.US,D,20240202,000000,47.28,47.28,47.03,47.23,1672540,0
+EZU.US,D,20240205,000000,46.9,47.085,46.67,46.99,1667058,0
+EZU.US,D,20240206,000000,47.01,47.31,46.98,47.3,1911750,0
+EZU.US,D,20240207,000000,47.26,47.3,47.08,47.25,1195012,0
+EZU.US,D,20240208,000000,47.4,47.46,47.32,47.38,1679311,0
+EZU.US,D,20240209,000000,47.4,47.69,47.295,47.63,1521716,0
+EZU.US,D,20240212,000000,47.58,47.805,47.55,47.62,1403257,0
+EZU.US,D,20240213,000000,46.86,46.995,46.545,46.72,2306749,0
+EZU.US,D,20240214,000000,47.06,47.31,47.04,47.29,2871693,0
+EZU.US,D,20240215,000000,47.57,47.92,47.56,47.88,939848,0
+EZU.US,D,20240216,000000,47.79,48,47.67,47.78,1253838,0
+EZU.US,D,20240220,000000,48.02,48.125,47.89,48.06,1177756,0
+EZU.US,D,20240221,000000,48.03,48.325,48.03,48.31,1282272,0
+EZU.US,D,20240222,000000,48.83,49.01,48.74,48.98,1150677,0
+EZU.US,D,20240223,000000,49.08,49.095,48.915,49.01,3832559,0
+EZU.US,D,20240226,000000,49.04,49.065,48.885,48.99,4494840,0
+EZU.US,D,20240227,000000,49.03,49.235,49.03,49.17,2262621,0
+EZU.US,D,20240228,000000,49,49.15,48.93,49.07,2422443,0
+EZU.US,D,20240229,000000,49.16,49.24,48.755,49.05,3165907,0
+EZU.US,D,20240301,000000,49.1,49.36,48.84,49.36,2459658,0
+EZU.US,D,20240304,000000,49.31,49.53,49.275,49.425,3207183,0
+EZU.US,D,20240305,000000,49.34,49.535,49.01,49.2,1870485,0
+EZU.US,D,20240306,000000,49.67,49.855,49.565,49.71,1874930,0
+EZU.US,D,20240307,000000,50.09,50.5587,50.08,50.48,1492398,0
+EZU.US,D,20240308,000000,50.54,50.575,50.03,50.09,6379068,0
+EZU.US,D,20240311,000000,49.97,50.07,49.7743,50.05,2031870,0
+EZU.US,D,20240312,000000,50.12,50.555,49.91,50.54,1664034,0
+EZU.US,D,20240313,000000,50.73,50.8551,50.64,50.72,2212212,0
+EZU.US,D,20240314,000000,50.69,50.695,50.11,50.33,1904598,0
+EZU.US,D,20240315,000000,50.46,50.88,50.21,50.37,1861868,0
+EZU.US,D,20240318,000000,50.39,50.39,50.085,50.13,1319367,0
+EZU.US,D,20240319,000000,50.2,50.46,50.14,50.26,1510781,0
+EZU.US,D,20240320,000000,50.27,51.02,50.22,50.97,2120227,0
+EZU.US,D,20240321,000000,50.89,50.95,50.74,50.75,1746171,0
+EZU.US,D,20240322,000000,50.65,50.7,50.49,50.59,1506561,0
+EZU.US,D,20240325,000000,50.65,50.895,50.63,50.75,1398151,0
+EZU.US,D,20240326,000000,51.02,51.106,50.84,50.86,1500041,0
+EZU.US,D,20240327,000000,51.14,51.29,51.05,51.29,1597194,0
+EZU.US,D,20240328,000000,51.1,51.16,50.995,51.06,1446376,0
+EZU.US,D,20240401,000000,51.01,51.46,51.01,51.09,2033156,0
+EZU.US,D,20240402,000000,50.5,50.595,50.395,50.53,2511810,0
+EZU.US,D,20240403,000000,50.66,51.0651,50.655,50.98,2083381,0
+EZU.US,D,20240404,000000,51.36,51.36,50.3891,50.45,3684459,0
+EZU.US,D,20240405,000000,50.35,50.6959,50.21,50.59,2149225,0
+EZU.US,D,20240408,000000,50.93,51.02,50.84,50.9,1618791,0
+EZU.US,D,20240409,000000,50.96,51.03,50.43,50.67,2079571,0
+EZU.US,D,20240410,000000,49.88,50.265,49.78,50.01,2576145,0
+EZU.US,D,20240411,000000,50.08,50.12,49.335,49.97,2837783,0
+EZU.US,D,20240412,000000,49.3,49.51,48.91,48.99,6850224,0
+EZU.US,D,20240415,000000,49.81,49.86,48.86,48.93,4669546,0
+EZU.US,D,20240416,000000,48.76,48.98,48.545,48.76,3604471,0
+EZU.US,D,20240417,000000,49.21,49.21,48.585,48.78,5488153,0
+EZU.US,D,20240418,000000,48.79,49.09,48.635,48.73,1584778,0
+EZU.US,D,20240419,000000,48.87,48.99,48.54,48.73,2352708,0
+EZU.US,D,20240422,000000,49.01,49.455,48.95,49.29,2143288,0
+EZU.US,D,20240423,000000,49.61,50.175,49.58,50.11,3637044,0
+EZU.US,D,20240424,000000,50.09,50.11,49.71,49.93,1260189,0
+EZU.US,D,20240425,000000,49.15,49.8,49.06,49.73,1867757,0
+EZU.US,D,20240426,000000,49.97,50.24,49.95,50.15,2053341,0
+EZU.US,D,20240429,000000,50.115,50.21,50,50.16,1492139,0
+EZU.US,D,20240430,000000,49.76,49.93,49.22,49.26,1972462,0
+EZU.US,D,20240501,000000,49.19,49.74,48.915,49.09,2190831,0
+EZU.US,D,20240502,000000,49.57,49.735,49.24,49.66,1714998,0
+EZU.US,D,20240503,000000,50.27,50.39,49.88,50.12,1622555,0
+EZU.US,D,20240506,000000,50.43,50.615,50.39,50.59,2276262,0
+EZU.US,D,20240507,000000,50.91,51.045,50.86,50.94,3564293,0
+EZU.US,D,20240508,000000,51,51.21,51,51.16,1227161,0
+EZU.US,D,20240509,000000,51.27,51.6554,51.25,51.65,5543395,0
+EZU.US,D,20240510,000000,51.89,51.95,51.74,51.845,2080225,0
+EZU.US,D,20240513,000000,51.9,52.005,51.81,51.87,2794463,0
+EZU.US,D,20240514,000000,52.03,52.305,52.03,52.29,2345897,0
+EZU.US,D,20240515,000000,52.51,52.825,52.42,52.81,3814309,0
+EZU.US,D,20240516,000000,52.58,52.63,52.33,52.36,1753654,0
+EZU.US,D,20240517,000000,52.3,52.5162,52.24,52.49,1245467,0
+EZU.US,D,20240520,000000,52.51,52.6,52.43,52.465,991035,0
+EZU.US,D,20240521,000000,52.21,52.39,52.12,52.36,1145222,0
+EZU.US,D,20240522,000000,52.13,52.17,51.7501,51.92,2272463,0
+EZU.US,D,20240523,000000,52.4,52.42,51.59,51.69,1920790,0
+EZU.US,D,20240524,000000,51.95,52.264,51.93,52.19,968662,0
+EZU.US,D,20240528,000000,52.35,52.395,52.03,52.23,3422118,0
+EZU.US,D,20240529,000000,51.42,51.595,51.2948,51.31,2169469,0
+EZU.US,D,20240530,000000,51.56,51.81,51.53,51.71,1175963,0
+EZU.US,D,20240531,000000,51.85,52.05,51.61,52.02,1269316,0
+EZU.US,D,20240603,000000,52.2,52.3,51.83,52.15,2436648,0
+EZU.US,D,20240604,000000,51.85,51.96,51.58,51.78,3407642,0
+EZU.US,D,20240605,000000,52.4,52.515,52.09,52.5,1522634,0
+EZU.US,D,20240606,000000,52.55,52.675,52.5,52.64,2920568,0
+EZU.US,D,20240607,000000,52.1,52.255,51.91,51.92,969952,0
+EZU.US,D,20240610,000000,51.14,51.616,51.075,51.58,1165758,0
+EZU.US,D,20240611,000000,49.81,49.97,49.49,49.82,5663875,0
+EZU.US,D,20240612,000000,50.76,50.94,50.53,50.64,2888636,0
+EZU.US,D,20240613,000000,50.12,50.14,49.38,49.56,1766743,0
+EZU.US,D,20240614,000000,48.28,48.48,48.055,48.39,7168357,0
+EZU.US,D,20240617,000000,48.71,49.045,48.475,49.03,2200755,0
+EZU.US,D,20240618,000000,49.03,49.3055,49.02,49.29,2555572,0
+EZU.US,D,20240620,000000,49.22,49.435,49.155,49.34,1895960,0
+EZU.US,D,20240621,000000,48.87,49.015,48.66,48.925,2713135,0
+EZU.US,D,20240624,000000,49.43,49.63,49.285,49.35,2518957,0
+EZU.US,D,20240625,000000,49.05,49.38,49,49.34,1621578,0
+EZU.US,D,20240626,000000,48.71,49.005,48.65,48.92,1667916,0
+EZU.US,D,20240627,000000,48.97,49.1,48.76,48.88,4609503,0
+EZU.US,D,20240628,000000,48.6,48.87,48.595,48.825,2927915,0
+EZU.US,D,20240701,000000,49.52,49.595,49.08,49.32,3476839,0
+EZU.US,D,20240702,000000,48.87,49.17,48.83,49.14,1263122,0
+EZU.US,D,20240703,000000,49.7,49.96,49.7,49.94,1469790,0
+EZU.US,D,20240705,000000,50.425,50.45,49.95,50.36,2696467,0
+EZU.US,D,20240708,000000,50.44,50.495,49.965,50.02,1468602,0
+EZU.US,D,20240709,000000,49.64,49.715,49.34,49.47,3704988,0
+EZU.US,D,20240710,000000,49.85,50.205,49.82,50.18,2798709,0
+EZU.US,D,20240711,000000,50.62,50.66,50.35,50.37,1384911,0
+EZU.US,D,20240712,000000,50.79,51.29,50.79,51.06,3569735,0
+EZU.US,D,20240715,000000,50.89,50.89,50.415,50.5,2487553,0
+EZU.US,D,20240716,000000,50.22,50.55,50.155,50.55,1591319,0
+EZU.US,D,20240717,000000,50.07,50.26,49.925,49.97,1305955,0
+EZU.US,D,20240718,000000,50.31,50.32,49.57,49.69,915032,0
+EZU.US,D,20240719,000000,49.42,49.47,49.22,49.26,1240736,0
+EZU.US,D,20240722,000000,49.98,50.165,49.865,50.15,1341733,0
+EZU.US,D,20240723,000000,49.84,49.92,49.74,49.76,606588,0
+EZU.US,D,20240724,000000,49.51,49.61,49.005,49.03,1105568,0
+EZU.US,D,20240725,000000,48.65,49.24,48.47,48.77,3772743,0
+EZU.US,D,20240726,000000,49.22,49.545,49.165,49.49,1664071,0
+EZU.US,D,20240729,000000,49.02,49.085,48.74,48.97,905479,0
+EZU.US,D,20240730,000000,49.23,49.275,48.9,49.08,2040080,0
+EZU.US,D,20240731,000000,49.53,49.67,49.3,49.41,1790390,0
+EZU.US,D,20240801,000000,48.87,48.97,47.905,48.13,2237308,0
+EZU.US,D,20240802,000000,47.77,47.85,47.415,47.75,1567795,0
+EZU.US,D,20240805,000000,46.02,47.28,46.02,46.96,2166688,0
+EZU.US,D,20240806,000000,46.61,47.27,46.53,46.97,1520554,0
+EZU.US,D,20240807,000000,47.75,47.9758,47.1295,47.17,1591625,0
+EZU.US,D,20240808,000000,47.48,47.865,46.72,47.83,1115685,0
+EZU.US,D,20240809,000000,47.66,48.025,47.57,47.99,724218,0
+EZU.US,D,20240812,000000,47.97,48.01,47.73,47.84,1069107,0
+EZU.US,D,20240813,000000,47.98,48.54,47.98,48.53,1408686,0
+EZU.US,D,20240814,000000,48.76,48.84,48.65,48.78,752061,0
+EZU.US,D,20240815,000000,49.21,49.505,49.185,49.44,657711,0
+EZU.US,D,20240816,000000,49.55,49.83,49.51,49.81,442535,0
+EZU.US,D,20240819,000000,50.07,50.44,50.07,50.42,1576331,0
+EZU.US,D,20240820,000000,50.37,50.465,50.21,50.32,757029,0
+EZU.US,D,20240821,000000,50.61,50.945,50.53,50.89,1106130,0
+EZU.US,D,20240822,000000,50.91,50.955,50.41,50.44,2302583,0
+EZU.US,D,20240823,000000,50.77,51.3,50.73,51.29,1073984,0
+EZU.US,D,20240826,000000,51.17,51.225,51.06,51.12,1839945,0
+EZU.US,D,20240827,000000,51.12,51.365,51.08,51.3,709742,0
+EZU.US,D,20240828,000000,51.165,51.3,50.89,51.1,1019806,0
+EZU.US,D,20240829,000000,51.42,51.555,51.12,51.19,663496,0
+EZU.US,D,20240830,000000,51.46,51.52,51.1,51.37,1112963,0
+EZU.US,D,20240903,000000,51.07,51.12,50.325,50.42,1405833,0
+EZU.US,D,20240904,000000,50.15,50.515,50.12,50.27,988404,0
+EZU.US,D,20240905,000000,50.32,50.44,50.11,50.25,2497902,0
+EZU.US,D,20240906,000000,50.27,50.3611,49.34,49.37,3519366,0
+EZU.US,D,20240909,000000,49.65,49.911,49.63,49.77,3192613,0
+EZU.US,D,20240910,000000,49.57,49.67,49.075,49.45,989270,0
+EZU.US,D,20240911,000000,49.61,49.93,49.065,49.92,1437172,0
+EZU.US,D,20240912,000000,49.86,50.23,49.625,50.2,524390,0
+EZU.US,D,20240913,000000,50.42,50.67,50.39,50.52,1251550,0
+EZU.US,D,20240916,000000,50.59,50.84,50.5,50.82,545546,0
+EZU.US,D,20240917,000000,50.96,50.97,50.58,50.75,1037952,0
+EZU.US,D,20240918,000000,50.83,51.3075,50.515,50.6,671501,0
+EZU.US,D,20240919,000000,51.49,51.84,51.26,51.71,1433008,0
+EZU.US,D,20240920,000000,51.29,51.3051,50.84,50.98,928603,0
+EZU.US,D,20240923,000000,50.99,51.09,50.89,51.03,602775,0
+EZU.US,D,20240924,000000,51.35,51.68,51.3,51.66,950297,0
+EZU.US,D,20240925,000000,51.71,51.76,51.31,51.33,1244372,0
+EZU.US,D,20240926,000000,52.48,52.75,52.33,52.71,1614114,0
+EZU.US,D,20240927,000000,52.99,53.065,52.635,52.79,1574509,0
+EZU.US,D,20240930,000000,52.46,52.505,51.97,52.23,1620733,0
+EZU.US,D,20241001,000000,52.1,52.1,51.205,51.46,1127946,0
+EZU.US,D,20241002,000000,51.21,51.454,51.06,51.3,1029306,0
+EZU.US,D,20241003,000000,50.95,51,50.62,50.76,862589,0
+EZU.US,D,20241004,000000,50.82,51.16,50.79,51.13,1445467,0
+EZU.US,D,20241007,000000,50.95,51.0695,50.661,50.8,2002288,0
+EZU.US,D,20241008,000000,50.82,50.94,50.71,50.86,517153,0
+EZU.US,D,20241009,000000,50.72,51.08,50.715,50.99,2727288,0
+EZU.US,D,20241010,000000,50.83,50.91,50.61,50.83,644807,0
+EZU.US,D,20241011,000000,50.89,51.185,50.88,51.12,1583306,0
+EZU.US,D,20241014,000000,51.12,51.4389,51.1,51.4,861637,0
+EZU.US,D,20241015,000000,51.25,51.29,50.25,50.31,3110183,0
+EZU.US,D,20241016,000000,50.36,50.405,50.155,50.24,2225663,0
+EZU.US,D,20241017,000000,50.54,50.54,50.27,50.36,810966,0
+EZU.US,D,20241018,000000,50.77,50.91,50.68,50.88,679032,0
+EZU.US,D,20241021,000000,50.62,50.635,50.19,50.28,952156,0
+EZU.US,D,20241022,000000,50.06,50.145,49.99,50.05,913329,0
+EZU.US,D,20241023,000000,49.84,49.935,49.49,49.7,2339581,0
+EZU.US,D,20241024,000000,50.19,50.22,49.81,50.02,2052891,0
+EZU.US,D,20241025,000000,50.16,50.245,49.735,49.81,756922,0
+EZU.US,D,20241028,000000,50.06,50.37,50.025,50.28,1624971,0
+EZU.US,D,20241029,000000,50.02,50.17,49.88,49.98,2830650,0
+EZU.US,D,20241030,000000,49.34,49.7258,49.22,49.56,2462988,0
+EZU.US,D,20241031,000000,49.36,49.38,48.855,49.3,2051459,0
+EZU.US,D,20241101,000000,49.64,49.725,49.37,49.45,1906800,0
+EZU.US,D,20241104,000000,49.73,49.78,49.385,49.43,2231906,0
+EZU.US,D,20241105,000000,49.56,50.03,49.52,49.91,727169,0
+EZU.US,D,20241106,000000,48.59,48.61,48.23,48.49,1498558,0
+EZU.US,D,20241107,000000,49.14,49.39,49.055,49.32,2340315,0
+EZU.US,D,20241108,000000,48.67,48.73,48.275,48.535,1891171,0
+EZU.US,D,20241111,000000,48.68,48.755,48.445,48.51,1999542,0
+EZU.US,D,20241112,000000,47.95,47.9812,47.23,47.47,3209715,0
+EZU.US,D,20241113,000000,47.29,47.2989,46.81,47.18,2548017,0
+EZU.US,D,20241114,000000,47.835,47.99,47.505,47.55,6874304,0
+EZU.US,D,20241115,000000,47.66,47.67,47.35,47.43,1437896,0
+EZU.US,D,20241118,000000,47.36,47.73,47.29,47.63,2449767,0
+EZU.US,D,20241119,000000,46.95,47.465,46.905,47.36,1809211,0
+EZU.US,D,20241120,000000,47.16,47.18,46.81,47.18,1879717,0
+EZU.US,D,20241121,000000,46.88,47.0719,46.76,47,985253,0
+EZU.US,D,20241122,000000,46.8,47.1558,46.8,47.04,2184278,0
+EZU.US,D,20241125,000000,47.6,47.65,47.235,47.38,1665932,0
+EZU.US,D,20241126,000000,47.365,47.41,46.88,47.04,1504362,0
+EZU.US,D,20241127,000000,47.13,47.37,47.05,47.3,1726747,0
+EZU.US,D,20241129,000000,47.36,47.87,47.33,47.86,1569655,0
+EZU.US,D,20241202,000000,47.76,47.99,47.36,47.91,1646353,0
+EZU.US,D,20241203,000000,48.0315,48.2719,47.92,48.15,1520765,0
+EZU.US,D,20241204,000000,48.44,48.64,48.345,48.42,2605221,0
+EZU.US,D,20241205,000000,48.98,49.115,48.905,49.03,2073887,0
+EZU.US,D,20241206,000000,49.41,49.42,49.12,49.26,2156019,0
+EZU.US,D,20241209,000000,49.48,49.575,49.12,49.12,1776997,0
+EZU.US,D,20241210,000000,49.11,49.115,48.82,48.84,1283175,0
+EZU.US,D,20241211,000000,48.97,49.035,48.755,48.98,1593838,0
+EZU.US,D,20241212,000000,48.8,49.11,48.68,48.71,599743,0
+EZU.US,D,20241213,000000,49.02,49.07,48.735,48.87,1164364,0
+EZU.US,D,20241216,000000,48.62,48.88,48.54,48.7,668297,0
+EZU.US,D,20241217,000000,48.28,48.375,48.1501,48.17,1727618,0
+EZU.US,D,20241218,000000,48.23,48.44,46.96,46.96,1449706,0
+EZU.US,D,20241219,000000,47.31,47.315,46.945,46.99,1128460,0
+EZU.US,D,20241220,000000,46.64,47.44,46.62,47.13,1616246,0
+EZU.US,D,20241223,000000,47.06,47.3,46.885,47.25,832941,0
+EZU.US,D,20241224,000000,47.2,47.575,47.14,47.57,554991,0
+EZU.US,D,20241226,000000,47.4769,47.82,47.47,47.74,563669,0
+EZU.US,D,20241227,000000,47.44,47.625,47.335,47.55,763677,0
+EZU.US,D,20241230,000000,47.23,47.33,46.965,47.14,1249150,0
+EZU.US,D,20241231,000000,47.36,47.49,47.005,47.2,2551246,0
+EZU.US,D,20250102,000000,47.06,47.175,46.685,46.83,1269536,0
+EZU.US,D,20250103,000000,46.93,46.96,46.67,46.91,766592,0
+EZU.US,D,20250106,000000,47.725,48.34,47.675,48.01,2395977,0
+EZU.US,D,20250107,000000,48.58,48.58,47.945,48.02,978530,0
+EZU.US,D,20250108,000000,47.66,47.905,47.48,47.82,1094886,0
+EZU.US,D,20250110,000000,47.78,47.84,47.285,47.47,1410290,0
+EZU.US,D,20250113,000000,46.86,47.27,46.84,47.25,867674,0
+EZU.US,D,20250114,000000,47.63,47.81,47.49,47.7,1150296,0
+EZU.US,D,20250115,000000,48.41,48.42,48.04,48.15,907463,0
+EZU.US,D,20250116,000000,48.53,48.86,48.43,48.7,893225,0
+EZU.US,D,20250117,000000,49.09,49.32,48.965,49.05,1014759,0
+EZU.US,D,20250121,000000,49.7418,50.06,49.635,50.05,1215946,0
+EZU.US,D,20250122,000000,50.24,50.275,50.005,50.03,1094409,0
+EZU.US,D,20250123,000000,50.14,50.51,50.01,50.49,1249004,0
+EZU.US,D,20250124,000000,50.7,50.87,50.6145,50.67,4028898,0
+EZU.US,D,20250127,000000,50.36,50.67,50.25,50.66,1367628,0
+EZU.US,D,20250128,000000,50.51,50.51,50.06,50.4,935777,0
+EZU.US,D,20250129,000000,50.48,50.635,50.33,50.53,992798,0
+EZU.US,D,20250130,000000,50.97,51.26,50.74,50.97,1213991,0
+EZU.US,D,20250131,000000,50.89,51.17,50.465,50.57,1555862,0
+EZU.US,D,20250203,000000,49.4,50.0425,49.17,49.72,2227316,0
+EZU.US,D,20250204,000000,50.24,50.545,50.205,50.45,886728,0
+EZU.US,D,20250205,000000,50.73,50.899,50.59,50.82,728279,0
+EZU.US,D,20250206,000000,51.05,51.325,51.0307,51.26,1003076,0
+EZU.US,D,20250207,000000,51.27,51.32,50.645,50.69,2325626,0
+EZU.US,D,20250210,000000,50.8752,51.11,50.85,51.06,2211520,0
+EZU.US,D,20250211,000000,51.26,51.7,51.205,51.65,2333535,0
+EZU.US,D,20250212,000000,51.455,52.38,51.42,52.25,4307391,0
+EZU.US,D,20250213,000000,52.49,52.955,52.27,52.82,3172900,0
+EZU.US,D,20250214,000000,53.39,53.46,53.12,53.13,2346348,0
+EZU.US,D,20250218,000000,53.42,53.5577,53.3286,53.42,1059059,0
+EZU.US,D,20250219,000000,52.865,52.865,52.425,52.57,1690346,0
+EZU.US,D,20250220,000000,52.9215,52.99,52.65,52.94,859581,0
+EZU.US,D,20250221,000000,52.94,52.98,52.48,52.6,1933835,0
+EZU.US,D,20250224,000000,52.9,52.9,52.535,52.59,5302503,0
+EZU.US,D,20250225,000000,53.2292,53.36,52.8768,53.22,2488371,0
+EZU.US,D,20250226,000000,53.44,53.82,53.145,53.29,1753596,0
+EZU.US,D,20250227,000000,52.828,52.86,52.3,52.33,2938576,0
+EZU.US,D,20250228,000000,52.46,52.74,51.94,52.39,2328000,0
+EZU.US,D,20250303,000000,54,54.14,53.115,53.52,4363730,0
+EZU.US,D,20250304,000000,52.82,54.27,52.365,53.63,3498370,0
+EZU.US,D,20250305,000000,54.83,55.53,54.82,55.45,5612016,0
+EZU.US,D,20250306,000000,55.09,55.805,54.89,55.02,3687456,0
+EZU.US,D,20250307,000000,55.02,55.74,54.97,55.68,1834512,0
+EZU.US,D,20250310,000000,54.65,54.8,53.815,54.25,2485180,0
+EZU.US,D,20250311,000000,54.59,54.69,53.83,54.345,2364148,0
+EZU.US,D,20250312,000000,54.61,54.64,54.15,54.43,2065037,0
+EZU.US,D,20250313,000000,54,54.19,53.77,53.84,2465727,0
+EZU.US,D,20250314,000000,54.8,55.17,54.6,55.14,1468926,0
+EZU.US,D,20250317,000000,55.22,55.825,55.21,55.72,2696751,0
+EZU.US,D,20250318,000000,55.94,56.12,55.67,56.05,1547883,0
+EZU.US,D,20250319,000000,55.71,56.265,55.64,56.04,2636301,0
+EZU.US,D,20250320,000000,54.8123,55.255,54.81,55.15,1959574,0
+EZU.US,D,20250321,000000,54.58,54.835,54.52,54.75,1457168,0
+EZU.US,D,20250324,000000,54.69,54.89,54.425,54.67,2856453,0
+EZU.US,D,20250325,000000,55.12,55.23,54.88,55.105,1993436,0
+EZU.US,D,20250326,000000,54.5582,54.785,53.95,54.1,1479134,0
+EZU.US,D,20250327,000000,54.07,54.39,53.94,54.2,1629003,0
+EZU.US,D,20250328,000000,54.02,54.11,53.72,53.9,1350556,0
+EZU.US,D,20250331,000000,53.0049,53.41,52.76,53.25,2348151,0
+EZU.US,D,20250401,000000,53.52,53.72,53.2,53.55,1690730,0
+EZU.US,D,20250402,000000,53.14,53.88,53.13,53.77,790798,0
+EZU.US,D,20250403,000000,53.5,53.61,52.765,52.83,3181362,0
+EZU.US,D,20250404,000000,50.86,51.06,49.5,49.55,4366080,0
+EZU.US,D,20250407,000000,47.7836,50.15,47.4301,48.08,5023400,0
+EZU.US,D,20250408,000000,49.59,49.59,47.11,47.63,5402234,0
+EZU.US,D,20250409,000000,48.18,52.155,47.86,51.86,4757735,0
+EZU.US,D,20250410,000000,51,51.32,49.74,50.96,3614131,0
+EZU.US,D,20250411,000000,51.19,52.28,51.02,52.16,3896230,0
+EZU.US,D,20250414,000000,52.4,52.96,52.125,52.53,4848778,0
+EZU.US,D,20250415,000000,53.05,53.34,52.89,53.08,2734878,0
+EZU.US,D,20250416,000000,53.15,53.51,52.79,53,3498300,0
+EZU.US,D,20250417,000000,53.27,53.6551,53.065,53.35,1998424,0
+EZU.US,D,20250421,000000,53.76,53.76,52.475,52.9,2476482,0
+EZU.US,D,20250422,000000,53.5998,54.32,53.58,54.15,2749486,0
+EZU.US,D,20250423,000000,54.785,55.17,54.375,54.53,3442557,0
+EZU.US,D,20250424,000000,54.84,55.31,54.705,55.29,1351274,0
+EZU.US,D,20250425,000000,55.335,55.698,55.25,55.64,1725863,0
+EZU.US,D,20250428,000000,55.7,55.86,55.45,55.82,36625494,0
+EZU.US,D,20250429,000000,55.74,55.985,55.72,55.9,1310535,0
+EZU.US,D,20250430,000000,55.41,55.935,55.14,55.72,3108429,0
+EZU.US,D,20250501,000000,56.05,56.135,55.69,55.75,1396541,0
+EZU.US,D,20250502,000000,56.76,57.025,56.675,56.79,2814461,0
+EZU.US,D,20250505,000000,57.1,57.15,56.95,56.98,1439079,0
+EZU.US,D,20250506,000000,56.8568,57.085,56.785,56.875,1875036,0
+EZU.US,D,20250507,000000,56.74,56.91,56.515,56.69,1340510,0
+EZU.US,D,20250508,000000,57.1088,57.1088,56.665,56.665,1005693,0
+EZU.US,D,20250509,000000,57.24,57.265,56.985,57.14,804078,0
+EZU.US,D,20250512,000000,57.09,57.22,56.68,57.21,1277000,0
+EZU.US,D,20250513,000000,57.42,57.73,57.31,57.61,1312648,0
+EZU.US,D,20250514,000000,57.77,57.8,57.455,57.48,3344789,0
+EZU.US,D,20250515,000000,57.68,57.93,57.6,57.92,1154196,0
+EZU.US,D,20250516,000000,57.95,58.09,57.685,58.07,983625,0
+EZU.US,D,20250519,000000,58.23,58.78,58.22,58.77,1029929,0
+EZU.US,D,20250520,000000,58.945,59.2499,58.91,59.23,2996375,0
+EZU.US,D,20250521,000000,59.31,59.59,58.865,58.9,1859280,0
+EZU.US,D,20250522,000000,58.7,59.04,58.23,58.89,1317956,0
+EZU.US,D,20250523,000000,57.88,58.59,57.78,58.42,2751329,0
+EZU.US,D,20250527,000000,59.38,59.55,59.21,59.36,2716755,0
+EZU.US,D,20250528,000000,58.98,59.005,58.655,58.77,3925609,0
+EZU.US,D,20250529,000000,59.165,59.21,58.79,59.06,3575869,0
+EZU.US,D,20250530,000000,59.02,59.1,58.55,58.99,2617289,0
+EZU.US,D,20250602,000000,58.91,59.61,58.745,59.59,4460456,0
+EZU.US,D,20250603,000000,58.88,59.185,58.74,59.15,2473850,0
+EZU.US,D,20250604,000000,59.3,59.72,59.24,59.48,2874905,0
+EZU.US,D,20250605,000000,59.87,59.97,59.455,59.58,2418674,0
+EZU.US,D,20250606,000000,59.64,59.78,59.57,59.72,1014671,0
+EZU.US,D,20250609,000000,59.5,59.87,59.5,59.69,2061802,0
+EZU.US,D,20250610,000000,59.87,59.9,59.55,59.7,1626103,0
+EZU.US,D,20250611,000000,59.835,59.9566,59.555,59.62,1502623,0
+EZU.US,D,20250612,000000,59.95,60.22,59.895,60.01,1704462,0
+EZU.US,D,20250613,000000,58.86,59.37,58.84,59,1894404,0
+EZU.US,D,20250616,000000,58.52,58.795,58.245,58.28,2799761,0
+EZU.US,D,20250617,000000,57.95,58.01,57.235,57.32,2949903,0
+EZU.US,D,20250618,000000,57.345,57.65,57.165,57.28,2355577,0
+EZU.US,D,20250620,000000,57.505,57.76,57.07,57.13,3562443,0
+EZU.US,D,20250623,000000,56.735,57.71,56.7,57.67,1607375,0
+EZU.US,D,20250624,000000,58.19,58.635,58.19,58.56,2252410,0
+EZU.US,D,20250625,000000,58.07,58.25,57.94,58.2,1187189,0
+EZU.US,D,20250626,000000,58.41,58.64,58.25,58.54,3394200,0
+EZU.US,D,20250627,000000,59.0467,59.49,58.995,59.28,1400944,0
+EZU.US,D,20250630,000000,59.15,59.515,59.01,59.45,2327750,0
+EZU.US,D,20250701,000000,59.17,59.41,59.055,59.315,1269102,0
+EZU.US,D,20250702,000000,59.265,59.705,59.15,59.68,3924618,0
+EZU.US,D,20250703,000000,59.56,59.74,59.5,59.61,1065321,0
+EZU.US,D,20250707,000000,59.36,59.59,59.115,59.27,2064374,0
+EZU.US,D,20250708,000000,59.42,59.935,59.36,59.9,3194160,0
+EZU.US,D,20250709,000000,60.37,60.67,60.28,60.64,1144809,0
+EZU.US,D,20250710,000000,60.4,60.41,60.12,60.25,2647570,0
+EZU.US,D,20250711,000000,59.79,59.825,59.61,59.68,2181584,0
+EZU.US,D,20250714,000000,59.2712,59.69,59.26,59.61,1958087,0
+EZU.US,D,20250715,000000,59.65,59.65,58.905,58.92,3150219,0
+EZU.US,D,20250716,000000,58.8156,59.14,58.56,59.1,3443039,0
+EZU.US,D,20250717,000000,58.95,59.265,58.92,59.26,4453302,0
+EZU.US,D,20250718,000000,59.58,59.58,59.015,59.1,2030467,0
+EZU.US,D,20250721,000000,59.29,59.66,59.12,59.32,2201736,0
+EZU.US,D,20250722,000000,59.18,59.565,58.98,59.52,2248903,0
+EZU.US,D,20250723,000000,59.785,60.85,59.715,60.84,4263810,0
+EZU.US,D,20250724,000000,60.132,60.365,60.075,60.09,1956142,0
+EZU.US,D,20250725,000000,59.8,60.34,59.69,60.29,2197969,0
+EZU.US,D,20250728,000000,59.58,59.63,58.955,59.11,1398123,0
+EZU.US,D,20250729,000000,59.34,59.445,59.1,59.32,2379993,0
+EZU.US,D,20250730,000000,59.0077,59.225,58.55,58.81,2249930,0
+EZU.US,D,20250731,000000,58.33,58.45,57.92,58.07,3682454,0
+EZU.US,D,20250801,000000,57.6,57.6,57.095,57.5,2597812,0
+EZU.US,D,20250804,000000,58.19,58.235,58.015,58.22,2529418,0
+EZU.US,D,20250805,000000,58.34,58.44,58.04,58.3,3424005,0
+EZU.US,D,20250806,000000,58.5725,58.91,58.5546,58.81,1188251,0
+EZU.US,D,20250807,000000,59.6,59.65,59.225,59.53,3392993,0
+EZU.US,D,20250808,000000,59.565,59.93,59.54,59.77,2028812,0
+EZU.US,D,20250811,000000,59.4,59.47,59.1901,59.35,764822,0
+EZU.US,D,20250812,000000,59.4,59.955,59.35,59.94,1006828,0
+EZU.US,D,20250813,000000,60.29,60.495,60.29,60.44,1451300,0
+EZU.US,D,20250814,000000,60.32,60.8,60.275,60.73,1322570,0
+EZU.US,D,20250815,000000,60.97,61.08,60.88,61.04,1481463,0
+EZU.US,D,20250818,000000,60.58,60.75,60.46,60.72,886117,0
+EZU.US,D,20250819,000000,61.07,61.175,60.78,60.84,1995790,0
+EZU.US,D,20250820,000000,60.94,61.155,60.845,61,813681,0
+EZU.US,D,20250821,000000,60.66,60.73,60.48,60.56,1278741,0
+EZU.US,D,20250822,000000,60.77,61.61,60.77,61.5,1077213,0
+EZU.US,D,20250825,000000,61.26,61.34,60.425,60.45,1085917,0
+EZU.US,D,20250826,000000,60.22,60.39,60.055,60.21,1753464,0
+EZU.US,D,20250827,000000,59.7,59.9863,59.51,59.96,931882,0
+EZU.US,D,20250828,000000,60.16,60.3,60.07,60.18,1516154,0
+EZU.US,D,20250829,000000,59.94,60,59.77,59.81,1250736,0
+EZU.US,D,20250902,000000,58.75,59.2,58.69,59.035,1500131,0
+EZU.US,D,20250903,000000,59.07,59.2854,58.96,59.15,1173836,0
+EZU.US,D,20250904,000000,59.275,59.505,59.18,59.48,1373781,0
+EZU.US,D,20250905,000000,59.79,60.005,59.45,59.65,1379073,0
+EZU.US,D,20250908,000000,60.0141,60.23,59.955,60.21,1242361,0
+EZU.US,D,20250909,000000,60.11,60.26,60.015,60.21,921360,0
+EZU.US,D,20250910,000000,60.22,60.285,59.8835,59.95,1051740,0
+EZU.US,D,20250911,000000,60.33,60.66,60.32,60.63,3021077,0
+EZU.US,D,20250912,000000,60.43,60.66,60.38,60.59,1150838,0
+EZU.US,D,20250915,000000,61.01,61.215,60.95,61.17,1032446,0
+EZU.US,D,20250916,000000,61.09,61.11,60.735,61.01,1705237,0
+EZU.US,D,20250917,000000,60.78,61.245,60.46,60.69,1480836,0
+EZU.US,D,20250918,000000,60.97,61.2799,60.77,61.18,1404099,0
+EZU.US,D,20250919,000000,61.08,61.215,60.895,61.05,1751801,0
+EZU.US,D,20250922,000000,60.9,61.255,60.7701,61.18,1892192,0
+EZU.US,D,20250923,000000,61.4546,61.61,61.195,61.33,1658362,0
+EZU.US,D,20250924,000000,60.99,61.225,60.91,61.02,1129508,0
+EZU.US,D,20250925,000000,60.46,60.57,60.25,60.54,2155508,0
+EZU.US,D,20250926,000000,60.92,61.32,60.9,61.28,6061939,0
+EZU.US,D,20250929,000000,61.47,61.64,61.41,61.52,4922749,0
+EZU.US,D,20250930,000000,61.53,62.05,61.53,61.94,2128069,0
+EZU.US,D,20251001,000000,62.25,62.73,62.25,62.63,4026475,0
+EZU.US,D,20251002,000000,63.14,63.2,62.67,63,2685807,0
+EZU.US,D,20251003,000000,63,63.195,62.915,63.11,835405,0
+EZU.US,D,20251006,000000,62.7,62.87,62.62,62.74,1432197,0
+EZU.US,D,20251007,000000,62.52,62.5676,62.12,62.12,1877173,0
+EZU.US,D,20251008,000000,62.449,62.57,62.315,62.52,1455501,0
+EZU.US,D,20251009,000000,62.42,62.44,61.77,61.92,1324609,0
+EZU.US,D,20251010,000000,62,62.04,60.95,61.02,2756942,0
+EZU.US,D,20251013,000000,61.23,61.505,61.15,61.48,963318,0
+EZU.US,D,20251014,000000,61.05,62.025,61.03,61.83,1584360,0
+EZU.US,D,20251015,000000,62.11,62.19,61.55,61.99,1429152,0
+EZU.US,D,20251016,000000,62.4,62.81,62.275,62.58,1357392,0
+EZU.US,D,20251017,000000,62.26,62.57,62.115,62.56,2250828,0
+EZU.US,D,20251020,000000,62.695,62.955,62.65,62.88,925281,0
+EZU.US,D,20251021,000000,62.7,62.84,62.42,62.42,1585782,0
+EZU.US,D,20251022,000000,62.435,62.5,61.99,62.23,1380101,0
+EZU.US,D,20251023,000000,62.43,62.74,62.43,62.68,1680331,0
+EZU.US,D,20251024,000000,62.64,62.8,62.605,62.65,833416,0
+EZU.US,D,20251027,000000,63.5357,63.5357,62.76,63.13,650408,0
+EZU.US,D,20251028,000000,63.025,63.265,62.94,63.04,1390672,0
+EZU.US,D,20251029,000000,63.21,63.27,62.525,62.83,1245809,0
+EZU.US,D,20251030,000000,62.38,62.6951,62.33,62.42,2116951,0
+EZU.US,D,20251031,000000,62.262,62.3,61.87,62.17,1725663,0
+EZU.US,D,20251103,000000,62.16,62.28,62.03,62.145,808739,0
+EZU.US,D,20251104,000000,61.4,61.8,61.365,61.42,858896,0
+EZU.US,D,20251105,000000,61.54,62.035,61.53,61.93,1281704,0
+EZU.US,D,20251106,000000,61.81,61.88,61.42,61.55,1607039,0
+EZU.US,D,20251107,000000,61.26,61.77,61.16,61.77,1358766,0
+EZU.US,D,20251110,000000,62.3037,62.585,62.09,62.54,785218,0
+EZU.US,D,20251111,000000,62.885,63.1937,62.885,63.09,961500,0
+EZU.US,D,20251112,000000,63.44,63.76,63.43,63.76,2800855,0
+EZU.US,D,20251113,000000,63.84,63.89,63.19,63.34,2820858,0
+EZU.US,D,20251114,000000,62.41,62.935,62.38,62.79,1317642,0
+EZU.US,D,20251117,000000,62.24,62.41,61.63,61.84,946685,0
+EZU.US,D,20251118,000000,61.13,61.29,60.75,61.07,1987026,0
+EZU.US,D,20251119,000000,61.12,61.37,60.68,60.95,1990470,0
+EZU.US,D,20251120,000000,61.48,61.57,60.025,60.08,2075110,0
+EZU.US,D,20251121,000000,60.5,60.96,60.21,60.78,2288348,0
+EZU.US,D,20251124,000000,60.78,61.05,60.525,60.7,1405455,0
+EZU.US,D,20251125,000000,61.3,61.78,61.13,61.76,1299493,0
+EZU.US,D,20251126,000000,61.98,62.515,61.97,62.42,1034531,0
+EZU.US,D,20251128,000000,62.5581,62.755,62.39,62.66,648521,0
+EZU.US,D,20251201,000000,62.55,62.83,62.52,62.58,1206977,0
+EZU.US,D,20251202,000000,62.9,63.045,62.715,62.95,1791123,0
+EZU.US,D,20251203,000000,63.06,63.4375,63.04,63.38,1319948,0
+EZU.US,D,20251204,000000,63.49,63.55,63.23,63.35,1032488,0
+EZU.US,D,20251205,000000,63.59,63.72,63.28,63.34,1152588,0
+EZU.US,D,20251208,000000,63.4789,63.535,63.18,63.38,1039834,0
+EZU.US,D,20251209,000000,63.49,63.5,63.145,63.21,1712278,0
+EZU.US,D,20251210,000000,63.1806,63.92,63.13,63.83,1837698,0
+EZU.US,D,20251211,000000,64.2,64.54,64.105,64.42,1472594,0
+EZU.US,D,20251212,000000,64.47,64.56,63.76,63.98,1880998,0
+EZU.US,D,20251215,000000,64.46,64.51,64.17,64.33,1230742,0
+EZU.US,D,20251216,000000,63.74,63.835,63.34,63.59,1984985,0
+EZU.US,D,20251217,000000,63.29,63.49,62.98,63.01,1949356,0
+EZU.US,D,20251218,000000,63.5199,63.805,63.3,63.45,1725055,0
+EZU.US,D,20251219,000000,63.77,64.0297,63.7401,63.79,1772662,0
+EZU.US,D,20251222,000000,63.88,64.015,63.79,63.97,2356255,0
+EZU.US,D,20251223,000000,64.04,64.13,63.95,64.1,1510402,0
+EZU.US,D,20251224,000000,64.175,64.27,64.1,64.2,595424,0
+EZU.US,D,20251226,000000,64.255,64.385,64.195,64.33,561071,0
+EZU.US,D,20251229,000000,64.39,64.39,63.95,64.1,1051394,0
+EZU.US,D,20251230,000000,64.5,64.67,64.38,64.42,1400039,0
+EZU.US,D,20251231,000000,64.15,64.42,64.08,64.1,1308582,0
+EZU.US,D,20260102,000000,64.86,65.025,64.73,65.01,4330859,0
+EZU.US,D,20260105,000000,65.05,65.585,65.05,65.55,1439876,0
+EZU.US,D,20260106,000000,65.64,65.74,65.48,65.64,1761251,0
+EZU.US,D,20260107,000000,65.54,65.656,65.39,65.47,1324479,0
+EZU.US,D,20260108,000000,65.23,65.46,65.1594,65.46,1281862,0
+EZU.US,D,20260109,000000,65.67,65.96,65.445,65.93,1322847,0
+EZU.US,D,20260112,000000,66.14,66.36,66.06,66.34,884342,0
+EZU.US,D,20260113,000000,66.35,66.36,65.93,66.07,1616233,0
+EZU.US,D,20260114,000000,66.12,66.17,65.88,66.08,2464720,0
+EZU.US,D,20260115,000000,66.14,66.21,65.88,65.92,1304748,0
+EZU.US,D,20260116,000000,66.02,66.1,65.695,66.06,1552897,0
+EZU.US,D,20260120,000000,65.15,65.425,64.805,64.93,2472770,0
+EZU.US,D,20260121,000000,64.995,65.885,64.68,65.66,2793650,0
+EZU.US,D,20260122,000000,66.01,66.2397,65.805,66.04,1516920,0
+EZU.US,D,20260123,000000,65.85,66.475,65.7,66.47,1507994,0
+EZU.US,D,20260126,000000,66.82,67.085,66.82,66.95,908281,0
+EZU.US,D,20260127,000000,67.49,68.215,67.49,68,1641154,0
+EZU.US,D,20260128,000000,67.4,67.48,66.86,67.17,2010989,0
+EZU.US,D,20260129,000000,67.4832,67.52,66.475,67.21,2083927,0
+EZU.US,D,20260130,000000,67.1261,67.275,66.45,66.66,3621416,0
+EZU.US,D,20260202,000000,67.21,67.305,66.94,67.27,1788110,0
+EZU.US,D,20260203,000000,66.895,67.165,66.535,67.07,2116722,0
+EZU.US,D,20260204,000000,67.405,67.565,66.5599,66.88,3123271,0
+EZU.US,D,20260205,000000,66.2131,66.635,66.005,66.16,1360200,0
+EZU.US,D,20260206,000000,66.8,67.39,66.76,67.35,1796391,0
+EZU.US,D,20260209,000000,67.8641,68.505,67.82,68.39,1177259,0
+EZU.US,D,20260210,000000,68.46,68.55,68.18,68.2,2106279,0
+EZU.US,D,20260211,000000,68.24,68.415,67.7,68.26,1807999,0
+EZU.US,D,20260212,000000,68.43,68.5,67.44,67.63,1770211,0
+EZU.US,D,20260213,000000,67.3,67.595,67,67.37,1915927,0
+EZU.US,D,20260217,000000,67.49,67.915,67.07,67.88,1783307,0
+EZU.US,D,20260218,000000,68.02,68.46,67.9,68.12,909543,0
diff --git a/daily/us/nyse etfs/1/fbnd.us.txt b/daily/us/nyse etfs/1/fbnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..007dbb4de91d3b377e0001938631963ad3564572
--- /dev/null
+++ b/daily/us/nyse etfs/1/fbnd.us.txt	
@@ -0,0 +1,2853 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBND.US,D,20141015,000000,42.565,42.6078,42.3146,42.3146,25767.823836411,0
+FBND.US,D,20141016,000000,42.4398,42.4398,42.3235,42.3543,9385.6645088315,0
+FBND.US,D,20141017,000000,42.5114,42.5114,42.3324,42.3622,21502.527210747,0
+FBND.US,D,20141020,000000,42.4149,42.4149,42.3622,42.398,17039.055246579,0
+FBND.US,D,20141021,000000,42.5114,42.5114,42.3802,42.4149,19829.605444597,0
+FBND.US,D,20141022,000000,42.4239,42.4865,42.3324,42.3881,14357.149396575,0
+FBND.US,D,20141023,000000,42.5998,42.5998,42.3484,42.3543,20320.516943022,0
+FBND.US,D,20141024,000000,42.3543,42.3543,42.2609,42.2698,14364.191159872,0
+FBND.US,D,20141027,000000,42.4657,42.4657,42.3324,42.3881,74553.159958629,0
+FBND.US,D,20141028,000000,42.4229,42.4229,42.2877,42.3225,9027.5405468653,0
+FBND.US,D,20141029,000000,42.3225,42.4647,42.2341,42.2341,15173.993939037,0
+FBND.US,D,20141030,000000,42.4139,42.4139,42.2002,42.2787,11514.288956922,0
+FBND.US,D,20141031,000000,42.2787,42.3612,42.1853,42.1853,23694.527528512,0
+FBND.US,D,20141103,000000,42.3314,42.3543,40.1783,42.2091,45423.397130952,0
+FBND.US,D,20141104,000000,42.3066,42.3066,42.2599,42.2787,13572.495772042,0
+FBND.US,D,20141105,000000,42.2787,42.2877,42.2191,42.2191,6803.3493111712,0
+FBND.US,D,20141106,000000,42.1098,42.2191,42.062,42.1098,19493.612738707,0
+FBND.US,D,20141107,000000,42.2191,42.2599,42.1525,42.1525,9982.2024567132,0
+FBND.US,D,20141110,000000,42.3066,42.3146,42.1098,42.1188,8322.3582509713,0
+FBND.US,D,20141111,000000,42.0461,42.2191,42.0461,42.2002,20702.784093435,0
+FBND.US,D,20141112,000000,42.2419,42.2509,42.2002,42.2091,4548.9790899181,0
+FBND.US,D,20141113,000000,42.1943,42.1943,42.1188,42.1266,1842.9300514662,0
+FBND.US,D,20141114,000000,42.1188,42.2002,42.1188,42.1853,2512.9035308747,0
+FBND.US,D,20141117,000000,42.2688,42.2688,42.1266,42.1266,4711.9456119364,0
+FBND.US,D,20141118,000000,42.2002,42.2191,42.1674,42.2002,13927.601835452,0
+FBND.US,D,20141119,000000,42.1764,42.2002,42.1575,42.2002,4433.2929786088,0
+FBND.US,D,20141120,000000,42.1188,42.2688,42.1098,42.2091,7169.5210026197,0
+FBND.US,D,20141121,000000,42.2599,42.2877,42.1853,42.2341,8788.1205947644,0
+FBND.US,D,20141124,000000,42.2002,42.2877,42.2002,42.2787,11257.767579671,0
+FBND.US,D,20141125,000000,42.3066,42.3225,42.2787,42.3146,14333.006208127,0
+FBND.US,D,20141126,000000,42.405,42.4139,42.3612,42.397,7419.0006165736,0
+FBND.US,D,20141128,000000,42.4577,42.4647,42.3474,42.4577,2057.2008489347,0
+FBND.US,D,20141201,000000,42.5044,42.5213,42.4477,42.4865,41614.809153412,0
+FBND.US,D,20141202,000000,42.4229,42.4229,42.1853,42.1853,5101.2545256468,0
+FBND.US,D,20141203,000000,42.1764,42.3225,42.1436,42.3146,7284.2011477437,0
+FBND.US,D,20141204,000000,42.2002,42.3225,42.1575,42.3225,15537.147731929,0
+FBND.US,D,20141205,000000,42.3314,42.3314,42.1764,42.2091,9187.4891703277,0
+FBND.US,D,20141208,000000,42.1356,42.2787,42.1088,42.2419,39223.627530959,0
+FBND.US,D,20141209,000000,42.2002,42.2419,42.1674,42.2191,5230.0181973649,0
+FBND.US,D,20141210,000000,42.1853,42.1943,42.1356,42.1853,4588.2117711447,0
+FBND.US,D,20141211,000000,42.1356,42.1853,42.1008,42.1764,15992.850413869,0
+FBND.US,D,20141212,000000,42.1256,42.1943,42.1178,42.1178,5463.4023523541,0
+FBND.US,D,20141215,000000,42.1178,42.1356,42.078,42.1356,19625.394308981,0
+FBND.US,D,20141216,000000,42.0869,42.1764,41.9189,42.07,11118.9442461,0
+FBND.US,D,20141217,000000,42.0531,42.1008,41.9428,41.9745,24176.38533127,0
+FBND.US,D,20141218,000000,42.0531,42.1436,42.0034,42.0203,10210.556780776,0
+FBND.US,D,20141219,000000,42.078,42.1178,42.0034,42.0611,17048.108942247,0
+FBND.US,D,20141222,000000,42.0034,42.2341,42.0034,42.2002,7036.7334661603,0
+FBND.US,D,20141223,000000,42.2509,42.2509,42.1088,42.1356,22719.746294958,0
+FBND.US,D,20141224,000000,42.2599,42.2599,42.1178,42.1178,5787.3234640201,0
+FBND.US,D,20141226,000000,42.1764,42.1764,42.0034,42.1764,3823.6774703182,0
+FBND.US,D,20141229,000000,42.2678,42.2678,42.069,42.2002,10475.125887509,0
+FBND.US,D,20141230,000000,42.1575,42.2409,42.1575,42.2081,17026.983652356,0
+FBND.US,D,20141231,000000,42.2867,42.2867,42.2261,42.2678,9539.5773351821,0
+FBND.US,D,20150102,000000,42.3612,42.3712,42.2589,42.3543,5444.2889948334,0
+FBND.US,D,20150105,000000,42.4477,42.4647,42.3146,42.4477,17616.479836941,0
+FBND.US,D,20150106,000000,42.5382,42.5382,42.4795,42.4955,19784.336966258,0
+FBND.US,D,20150107,000000,42.3712,42.5561,42.3394,42.5044,56130.901207264,0
+FBND.US,D,20150108,000000,42.5561,42.5561,42.397,42.4955,22272.0913425,0
+FBND.US,D,20150109,000000,42.574,42.5998,42.4647,42.5472,20943.210011722,0
+FBND.US,D,20150112,000000,42.7181,42.7261,42.5382,42.6356,63814.470930571,0
+FBND.US,D,20150113,000000,42.7181,42.7181,42.6545,42.6883,14882.263745301,0
+FBND.US,D,20150114,000000,42.8176,42.8752,42.7023,42.7838,54179.326807786,0
+FBND.US,D,20150115,000000,42.7509,42.8583,42.743,42.8006,37118.14030513,0
+FBND.US,D,20150116,000000,42.8006,42.8484,42.6257,42.6356,17994.723122613,0
+FBND.US,D,20150120,000000,42.7678,42.7768,42.6724,42.7111,36495.447236431,0
+FBND.US,D,20150121,000000,42.7927,42.7927,42.6803,42.7838,29296.753214437,0
+FBND.US,D,20150122,000000,42.9001,42.9001,42.7261,42.7579,12121.892532842,0
+FBND.US,D,20150123,000000,42.8484,42.8752,42.7509,42.8583,17437.417855958,0
+FBND.US,D,20150126,000000,42.9001,42.9467,42.8901,42.9179,7901.8643855167,0
+FBND.US,D,20150127,000000,43.0064,43.0164,42.8901,42.9001,19073.118873252,0
+FBND.US,D,20150128,000000,42.9398,43.1029,42.8772,43.078,64275.203443438,0
+FBND.US,D,20150129,000000,42.9984,43.0939,42.9984,43.0184,30975.7107777,0
+FBND.US,D,20150130,000000,43.0939,43.1098,42.9846,43.0939,7175.5567997315,0
+FBND.US,D,20150202,000000,43.1098,43.1098,42.9846,43.078,8114.1232506146,0
+FBND.US,D,20150203,000000,43.07,43.1993,43.0621,43.07,14507.038358184,0
+FBND.US,D,20150204,000000,43.0442,43.07,42.9398,43.0621,19261.234549903,0
+FBND.US,D,20150205,000000,43.1555,43.1555,42.9398,43.1029,40278.886059337,0
+FBND.US,D,20150206,000000,42.9984,43.0263,42.7688,42.8106,38120.082625687,0
+FBND.US,D,20150209,000000,42.8106,42.9657,42.6973,42.6973,13662.026762533,0
+FBND.US,D,20150210,000000,42.8682,42.9011,42.7688,42.9011,46009.87541698,0
+FBND.US,D,20150211,000000,43.0263,43.0263,42.7688,42.7778,11330.197145013,0
+FBND.US,D,20150212,000000,42.9487,42.9567,42.7271,42.8344,233476.70387821,0
+FBND.US,D,20150213,000000,42.7121,42.8344,42.7121,42.7858,7012.5902777132,0
+FBND.US,D,20150217,000000,42.7191,42.8196,42.6078,42.6893,27787.80393649,0
+FBND.US,D,20150218,000000,42.6734,42.8682,42.566,42.6645,20867.762547825,0
+FBND.US,D,20150219,000000,42.8603,42.8682,42.6267,42.8265,16823.778482926,0
+FBND.US,D,20150220,000000,42.9011,42.9011,42.6267,42.8265,11052.550477871,0
+FBND.US,D,20150223,000000,42.8841,42.9299,42.7271,42.9099,26704.378354923,0
+FBND.US,D,20150224,000000,42.8841,43.078,42.7529,43.078,13560.424177819,0
+FBND.US,D,20150225,000000,43.084,43.1187,42.8583,43.1187,10458.024462359,0
+FBND.US,D,20150226,000000,43.0532,43.0929,42.9567,43.0253,42872.266885035,0
+FBND.US,D,20150227,000000,43.084,43.1267,42.8841,42.9189,134294.47380493,0
+FBND.US,D,20150302,000000,42.9189,43.1267,42.8911,42.9289,10601.877626857,0
+FBND.US,D,20150303,000000,43.0532,43.0532,42.7678,42.8841,67273.988641812,0
+FBND.US,D,20150304,000000,42.8841,42.9567,42.7838,42.9099,27447.787365859,0
+FBND.US,D,20150305,000000,42.9389,42.9746,42.8762,42.9647,14846.048962629,0
+FBND.US,D,20150306,000000,42.9099,42.9099,42.6963,42.8484,24975.122482397,0
+FBND.US,D,20150309,000000,42.8583,42.9746,42.8086,42.9389,62092.256821342,0
+FBND.US,D,20150310,000000,42.9836,42.9836,42.9001,42.9477,26389.510938925,0
+FBND.US,D,20150311,000000,42.9289,42.9389,42.8324,42.8673,37465.198639058,0
+FBND.US,D,20150312,000000,42.9746,43.0174,42.8762,42.9001,22384.759555254,0
+FBND.US,D,20150313,000000,42.9189,42.9746,42.8762,42.8762,11783.887894583,0
+FBND.US,D,20150316,000000,42.9001,42.9289,42.8245,42.8841,21913.967380535,0
+FBND.US,D,20150317,000000,42.8583,42.8911,42.7768,42.8324,18380.008171582,0
+FBND.US,D,20150318,000000,42.7023,43.069,42.6963,42.9567,37936.996779963,0
+FBND.US,D,20150319,000000,43.0074,43.069,42.9001,42.9289,6835.5402291007,0
+FBND.US,D,20150320,000000,43.077,43.1267,42.9836,43.1267,29696.12179,0
+FBND.US,D,20150323,000000,43.1187,43.1983,43.0532,43.1625,28867.205653314,0
+FBND.US,D,20150324,000000,43.1397,43.259,43.1088,43.259,19319.58058865,0
+FBND.US,D,20150325,000000,43.3285,43.3285,43.1725,43.1784,13666.050627275,0
+FBND.US,D,20150326,000000,43.1625,43.1784,42.9895,42.9974,13569.477873487,0
+FBND.US,D,20150327,000000,42.9895,43.1545,42.9895,43.1098,10810.112627213,0
+FBND.US,D,20150330,000000,43.2241,43.2241,43.077,43.077,27855.203670905,0
+FBND.US,D,20150331,000000,43.1088,43.2062,43.0929,43.1545,21859.645206528,0
+FBND.US,D,20150401,000000,43.1993,43.5492,43.1893,43.2698,14930.550122195,0
+FBND.US,D,20150402,000000,43.25,43.3225,43.1893,43.2788,15279.620388494,0
+FBND.US,D,20150406,000000,43.407,43.407,43.2788,43.3285,10933.846468006,0
+FBND.US,D,20150407,000000,43.2888,43.407,43.2888,43.3891,15850.003215557,0
+FBND.US,D,20150408,000000,43.3723,43.4528,43.3464,43.4528,116721.25051396,0
+FBND.US,D,20150409,000000,43.407,43.4836,43.2888,43.2888,14573.432126414,0
+FBND.US,D,20150410,000000,43.3791,43.4448,43.2788,43.3633,133059.14732938,0
+FBND.US,D,20150413,000000,43.3633,43.4349,43.3225,43.3553,9520.4639776614,0
+FBND.US,D,20150414,000000,43.4349,43.5273,43.3991,43.3991,80281.131417716,0
+FBND.US,D,20150415,000000,43.4528,43.5084,43.3991,43.4916,18389.06186725,0
+FBND.US,D,20150416,000000,43.5352,43.5432,43.3891,43.4448,23581.859315759,0
+FBND.US,D,20150417,000000,43.4617,43.5492,43.4349,43.5492,13995.001569868,0
+FBND.US,D,20150420,000000,43.5492,43.5492,43.3464,43.3633,253620.17077262,0
+FBND.US,D,20150421,000000,43.3891,43.4696,43.3891,43.417,14243.475217636,0
+FBND.US,D,20150422,000000,43.3633,43.5084,43.3136,43.3285,18551.022423082,0
+FBND.US,D,20150423,000000,43.3891,43.4696,43.3365,43.3553,36789.189362537,0
+FBND.US,D,20150424,000000,43.5174,43.5174,43.4259,43.4766,7404.9170899795,0
+FBND.US,D,20150427,000000,43.5561,43.5561,43.4349,43.5134,28391.383647669,0
+FBND.US,D,20150428,000000,43.5512,43.5571,43.3573,43.3653,22026.635593287,0
+FBND.US,D,20150429,000000,43.2967,43.3146,43.1635,43.2708,34939.217547774,0
+FBND.US,D,20150430,000000,43.2251,43.2898,43.1029,43.1903,20400.994237846,0
+FBND.US,D,20150501,000000,43.1804,43.1804,43.1197,43.1407,9964.0950653779,0
+FBND.US,D,20150504,000000,43.1903,43.2251,43.0939,43.1197,211026.55652091,0
+FBND.US,D,20150505,000000,43.1725,43.1804,43.0442,43.1277,327210.62109192,0
+FBND.US,D,20150506,000000,43.1277,43.1277,42.9647,43.0362,227754.76821624,0
+FBND.US,D,20150507,000000,43.1029,43.1277,42.9895,43.1277,66147.306514278,0
+FBND.US,D,20150508,000000,43.2898,43.2898,43.1804,43.242,78902.957743858,0
+FBND.US,D,20150511,000000,43.1407,43.1475,42.9895,42.9974,17942.412880977,0
+FBND.US,D,20150512,000000,42.9567,43.1098,42.9567,42.9974,34354.751194116,0
+FBND.US,D,20150513,000000,43.1555,43.1555,42.9477,42.9567,37750.893035683,0
+FBND.US,D,20150514,000000,43.0442,43.085,42.9836,43.078,14893.329373339,0
+FBND.US,D,20150515,000000,43.085,43.2798,43.085,43.2798,13896.416883709,0
+FBND.US,D,20150518,000000,43.2003,43.2003,43.0362,43.0362,21760.054554183,0
+FBND.US,D,20150519,000000,42.9895,43.07,42.9567,42.9895,18289.471214905,0
+FBND.US,D,20150520,000000,42.9289,43.0263,42.9189,43.0074,15362.109615687,0
+FBND.US,D,20150521,000000,42.9895,43.1327,42.9895,43.1197,20400.994237846,0
+FBND.US,D,20150522,000000,43.1277,43.1635,43.0074,43.085,9731.716876574,0
+FBND.US,D,20150526,000000,43.0174,43.1725,43.0174,43.1725,20045.888174436,0
+FBND.US,D,20150527,000000,43.1943,43.1943,43.1048,43.1287,9152.2803538423,0
+FBND.US,D,20150528,000000,43.1227,43.1943,43.065,43.1754,7648.3609068216,0
+FBND.US,D,20150529,000000,43.2102,43.2648,43.1585,43.245,21869.704868381,0
+FBND.US,D,20150601,000000,43.2192,43.2192,43.0302,43.073,14508.04432437,0
+FBND.US,D,20150602,000000,43.0214,43.0214,42.8692,42.9219,13787.772535696,0
+FBND.US,D,20150603,000000,42.745,42.8513,42.6356,42.6356,133818.65179928,0
+FBND.US,D,20150604,000000,42.7529,42.8275,42.6803,42.8106,31112.5221789,0
+FBND.US,D,20150605,000000,42.6257,42.745,42.5889,42.5988,10413.761950206,0
+FBND.US,D,20150608,000000,42.6803,42.7191,42.6356,42.6645,15791.65717681,0
+FBND.US,D,20150609,000000,42.6883,42.7529,42.5462,42.5462,13251.592558932,0
+FBND.US,D,20150610,000000,42.4547,42.5551,42.4299,42.4627,18017.860344874,0
+FBND.US,D,20150611,000000,42.5034,42.5988,42.4855,42.5889,22187.590182935,0
+FBND.US,D,20150612,000000,42.6645,42.6724,42.573,42.6257,7839.4944820282,0
+FBND.US,D,20150615,000000,42.6724,42.7033,42.573,42.5889,17429.370126475,0
+FBND.US,D,20150616,000000,42.6545,42.6724,42.5988,42.6645,13329.0519552,0
+FBND.US,D,20150617,000000,42.6158,42.6973,42.4945,42.6803,136622.27955771,0
+FBND.US,D,20150618,000000,42.6803,42.7191,42.6356,42.7121,44569.331839633,0
+FBND.US,D,20150619,000000,42.7271,42.8106,42.7271,42.8026,17552.098001081,0
+FBND.US,D,20150622,000000,42.5551,42.7688,42.5551,42.7191,37663.373977562,0
+FBND.US,D,20150623,000000,42.573,42.6356,42.5293,42.6068,13801.85606229,0
+FBND.US,D,20150624,000000,42.6068,42.7271,42.573,42.6645,21995.450641543,0
+FBND.US,D,20150625,000000,42.6724,42.6803,42.5372,42.6068,12047.45103513,0
+FBND.US,D,20150626,000000,42.4378,42.5392,42.4378,42.4467,7469.2989258385,0
+FBND.US,D,20150629,000000,42.5124,42.6475,42.4467,42.6177,22513.523226972,0
+FBND.US,D,20150630,000000,42.6744,42.738,42.4965,42.6744,8853.5083968087,0
+FBND.US,D,20150701,000000,42.6893,42.6893,42.4378,42.5482,19596.221289607,0
+FBND.US,D,20150702,000000,42.6893,42.7629,42.581,42.7141,11077.699632503,0
+FBND.US,D,20150706,000000,42.6893,42.8206,42.6655,42.7798,8402.8355457952,0
+FBND.US,D,20150707,000000,43.0044,43.0044,42.8206,42.8633,23911.816224536,0
+FBND.US,D,20150708,000000,42.6983,42.8891,42.6983,42.7966,5006.6937042287,0
+FBND.US,D,20150709,000000,42.7798,42.7878,42.6475,42.7291,9445.016513764,0
+FBND.US,D,20150710,000000,42.6277,42.6475,42.5392,42.566,13534.269057001,0
+FBND.US,D,20150713,000000,42.581,42.6008,42.4378,42.5213,16794.605463552,0
+FBND.US,D,20150714,000000,42.4795,42.6376,42.4795,42.6376,9833.3194612891,0
+FBND.US,D,20150715,000000,42.6277,42.7052,42.5312,42.5571,17485.704232852,0
+FBND.US,D,20150716,000000,42.566,42.747,42.566,42.747,5480.5037775042,0
+FBND.US,D,20150717,000000,42.575,42.7539,42.5571,42.6744,8976.2362714151,0
+FBND.US,D,20150720,000000,42.5392,42.6983,42.5312,42.6565,19596.221289607,0
+FBND.US,D,20150721,000000,42.6565,42.6983,42.4557,42.6893,21694.666752139,0
+FBND.US,D,20150722,000000,42.747,42.747,42.5571,42.6744,8511.4798938074,0
+FBND.US,D,20150723,000000,42.5312,42.6813,42.5213,42.6376,4542.9432928063,0
+FBND.US,D,20150724,000000,42.4795,42.6813,42.4795,42.5124,5599.2077873693,0
+FBND.US,D,20150727,000000,42.4795,42.6008,42.4795,42.5392,8049.7414147556,0
+FBND.US,D,20150728,000000,42.4467,42.6376,42.4467,42.5482,21694.666752139,0
+FBND.US,D,20150729,000000,42.4935,42.6058,42.4687,42.5193,13024.244201055,0
+FBND.US,D,20150730,000000,42.4765,42.588,42.4765,42.5452,7206.7417514757,0
+FBND.US,D,20150731,000000,42.6148,42.6714,42.6148,42.6535,8379.6983235333,0
+FBND.US,D,20150803,000000,42.6714,42.9041,42.6535,42.8434,27453.823162971,0
+FBND.US,D,20150804,000000,42.8354,42.8702,42.6963,42.7033,10002.321780419,0
+FBND.US,D,20150805,000000,42.745,42.745,42.6058,42.6535,30355.029641371,0
+FBND.US,D,20150806,000000,42.5024,42.6714,42.5024,42.6058,8633.2018022285,0
+FBND.US,D,20150807,000000,42.6058,42.7191,42.6058,42.6058,15463.712200403,0
+FBND.US,D,20150810,000000,42.4765,42.6635,42.4765,42.6346,20818.470204745,0
+FBND.US,D,20150811,000000,42.6873,42.7033,42.579,42.6793,19397.039984919,0
+FBND.US,D,20150812,000000,42.563,42.7033,42.4935,42.4935,6739.9734414974,0
+FBND.US,D,20150813,000000,42.563,42.5978,42.4765,42.579,9417.855426761,0
+FBND.US,D,20150814,000000,42.5362,42.6635,42.5362,42.588,10699.45634683,0
+FBND.US,D,20150817,000000,42.6714,42.7191,42.6635,42.6793,10347.368181976,0
+FBND.US,D,20150818,000000,42.6535,42.6635,42.5024,42.6247,8025.5982263084,0
+FBND.US,D,20150819,000000,42.4765,42.6873,42.4765,42.6873,12445.813644509,0
+FBND.US,D,20150820,000000,42.7191,42.736,42.588,42.736,6739.9734414974,0
+FBND.US,D,20150821,000000,42.6446,42.736,42.6148,42.7191,15354.061886205,0
+FBND.US,D,20150824,000000,42.9129,42.9129,42.4765,42.5452,16839.873941891,0
+FBND.US,D,20150825,000000,42.579,42.579,42.3494,42.4437,16165.876597741,0
+FBND.US,D,20150826,000000,42.3324,42.4358,42.2887,42.4179,24537.527191792,0
+FBND.US,D,20150827,000000,42.3861,42.5392,42.3185,42.4975,26446.851011488,0
+FBND.US,D,20150828,000000,42.5571,42.5571,42.3951,42.4378,4053.0377605661,0
+FBND.US,D,20150831,000000,42.4378,42.5134,42.3682,42.4567,14148.914396218,0
+FBND.US,D,20150901,000000,42.583,42.583,42.238,42.4975,25980.082701509,0
+FBND.US,D,20150902,000000,42.3106,42.4467,42.2549,42.3772,12296.930649085,0
+FBND.US,D,20150903,000000,42.3861,42.5054,42.3582,42.3951,12757.663161951,0
+FBND.US,D,20150904,000000,42.4319,42.5322,42.4319,42.4567,4053.0377605661,0
+FBND.US,D,20150908,000000,42.4467,42.4467,42.3772,42.4129,10907.691347187,0
+FBND.US,D,20150909,000000,42.4467,42.5322,42.3582,42.4885,22964.196077985,0
+FBND.US,D,20150910,000000,42.4129,42.5392,42.404,42.5223,18899.086723196,0
+FBND.US,D,20150911,000000,42.404,42.5928,42.404,42.5928,4170.735804246,0
+FBND.US,D,20150914,000000,42.4467,42.4805,42.4129,42.4805,9510.4043158084,0
+FBND.US,D,20150915,000000,42.4378,42.4378,42.2549,42.2927,15307.787441682,0
+FBND.US,D,20150916,000000,42.3026,42.3354,42.2549,42.3354,2669.8342557812,0
+FBND.US,D,20150917,000000,42.3772,42.5223,42.2549,42.5223,19714.925299472,0
+FBND.US,D,20150918,000000,42.4378,42.583,42.4378,42.583,6844.5939247684,0
+FBND.US,D,20150921,000000,42.3951,42.3951,42.2549,42.2827,4302.5173745201,0
+FBND.US,D,20150922,000000,42.2827,42.4219,42.2827,42.4129,8004.4729364171,0
+FBND.US,D,20150923,000000,42.3951,42.3951,42.2449,42.3274,11018.34762757,0
+FBND.US,D,20150924,000000,42.3354,42.3682,42.2639,42.3026,5979.463005412,0
+FBND.US,D,20150925,000000,42.2449,42.2449,42.0521,42.0601,11248.713884004,0
+FBND.US,D,20150928,000000,42.0611,42.0899,42.0103,42.07,14136.842801994,0
+FBND.US,D,20150929,000000,42.07,42.0948,41.897,41.9716,11217.528932259,0
+FBND.US,D,20150930,000000,42.1286,42.1286,41.7529,41.8075,11914.663498671,0
+FBND.US,D,20151001,000000,42.0362,42.1983,42.0103,42.1614,6941.166678557,0
+FBND.US,D,20151002,000000,42.3464,42.3464,42.1286,42.1286,7282.1892153731,0
+FBND.US,D,20151005,000000,42.1018,42.2231,42.1018,42.2231,4997.6400085611,0
+FBND.US,D,20151006,000000,42.0103,42.3126,42.0103,42.2758,8678.4702805669,0
+FBND.US,D,20151007,000000,42.3534,42.4149,42.0948,42.3792,4286.4219155553,0
+FBND.US,D,20151008,000000,42.3534,42.4239,42.2847,42.2847,24286.035645467,0
+FBND.US,D,20151009,000000,42.3602,42.3702,42.2847,42.3374,5902.0036091441,0
+FBND.US,D,20151012,000000,42.2947,42.4398,42.2947,42.4339,7469.2989258385,0
+FBND.US,D,20151013,000000,42.4587,42.578,42.3534,42.3702,4966.4550568168,0
+FBND.US,D,20151014,000000,42.4487,42.4667,42.3881,42.4149,6124.322136095,0
+FBND.US,D,20151015,000000,42.4149,42.5422,42.397,42.4905,243086.69884637,0
+FBND.US,D,20151016,000000,42.4825,42.578,42.4239,42.5422,3694.9137986,0
+FBND.US,D,20151019,000000,42.4587,42.4905,42.397,42.4905,13645.931303569,0
+FBND.US,D,20151020,000000,42.4398,42.5114,42.407,42.4339,7188.6343601404,0
+FBND.US,D,20151021,000000,42.4726,42.5253,42.4667,42.4726,6124.322136095,0
+FBND.US,D,20151022,000000,42.4825,42.6773,42.4825,42.6138,96450.025914013,0
+FBND.US,D,20151023,000000,42.5958,42.6038,42.5422,42.5522,10062.679751537,0
+FBND.US,D,20151026,000000,42.6138,42.7023,42.6138,42.6138,5209.898873659,0
+FBND.US,D,20151027,000000,42.5422,42.7171,42.5422,42.6227,8678.4702805669,0
+FBND.US,D,20151028,000000,42.572,42.6873,42.5014,42.588,7427.048346056,0
+FBND.US,D,20151029,000000,42.4677,42.5183,42.3612,42.3712,16841.885874261,0
+FBND.US,D,20151030,000000,42.3612,42.5014,42.2857,42.2957,42568.465097075,0
+FBND.US,D,20151102,000000,42.2857,42.4408,42.2668,42.3543,35424.093249088,0
+FBND.US,D,20151103,000000,42.398,42.5094,42.3612,42.4915,8769.0072372437,0
+FBND.US,D,20151104,000000,42.579,42.588,42.2857,42.4915,25447.926589487,0
+FBND.US,D,20151105,000000,42.5273,42.5442,42.3136,42.4845,8304.250859636,0
+FBND.US,D,20151106,000000,42.1476,42.3294,42.1476,42.2579,9919.8325532248,0
+FBND.US,D,20151109,000000,42.6446,42.6446,42.07,42.1476,6840.5700600272,0
+FBND.US,D,20151110,000000,42.0362,42.2579,42.0362,42.1983,17418.304498437,0
+FBND.US,D,20151111,000000,42.4677,42.4677,42.0869,42.1118,11882.472580742,0
+FBND.US,D,20151112,000000,42.2151,42.2151,42.1476,42.1903,2766.4070095698,0
+FBND.US,D,20151113,000000,42.1296,42.3136,42.07,42.1028,57335.042731066,0
+FBND.US,D,20151116,000000,42.2768,42.2768,42.1028,42.2579,6803.3493111712,0
+FBND.US,D,20151117,000000,42.2399,42.2957,42.1714,42.2579,6803.3493111712,0
+FBND.US,D,20151118,000000,42.2321,42.3384,42.2321,42.3384,4495.6628820973,0
+FBND.US,D,20151119,000000,42.2241,42.3543,42.2241,42.3294,16841.885874261,0
+FBND.US,D,20151120,000000,42.3384,42.407,42.2957,42.3294,13725.402632208,0
+FBND.US,D,20151123,000000,42.3205,42.3712,42.1476,42.3046,11419.728135504,0
+FBND.US,D,20151124,000000,42.3384,42.3712,42.1903,42.3046,14882.263745301,0
+FBND.US,D,20151125,000000,42.2837,42.3534,42.2649,42.3364,6096.1550829066,0
+FBND.US,D,20151127,000000,42.2837,42.3026,42.1704,42.2559,8743.8580826113,0
+FBND.US,D,20151130,000000,42.2221,42.3534,42.2131,42.2301,12888.43876604,0
+FBND.US,D,20151201,000000,42.1188,42.5004,42.1188,42.4905,259070.49556457,0
+FBND.US,D,20151202,000000,42.4736,42.4736,42.3195,42.4329,19592.197424866,0
+FBND.US,D,20151203,000000,42.3116,42.3116,42.1188,42.1793,19999.613729912,0
+FBND.US,D,20151204,000000,42.1883,42.2221,42.0839,42.1973,10129.073519767,0
+FBND.US,D,20151207,000000,42.2301,42.2649,42.0422,42.2301,10233.694003038,0
+FBND.US,D,20151208,000000,42.1793,42.2301,42.0332,42.0928,10573.710573668,0
+FBND.US,D,20151209,000000,42.0839,42.0928,41.9696,42.0928,38544.600355882,0
+FBND.US,D,20151210,000000,41.9696,42.076,41.894,41.9785,7945.1209314845,0
+FBND.US,D,20151211,000000,41.9457,42.1088,41.894,42.0332,61785.437134826,0
+FBND.US,D,20151214,000000,41.7589,41.9547,41.6774,41.902,55119.90519104,0
+FBND.US,D,20151215,000000,41.6406,41.8046,41.6236,41.734,36586.990159293,0
+FBND.US,D,20151216,000000,41.6774,41.8046,41.4228,41.4576,86067.448915551,0
+FBND.US,D,20151217,000000,41.4318,41.8215,41.4318,41.7688,8971.2064404886,0
+FBND.US,D,20151218,000000,41.5551,41.9875,41.5551,41.8404,41190.291423216,0
+FBND.US,D,20151221,000000,41.7171,41.9308,41.57,41.8672,82154.240454742,0
+FBND.US,D,20151222,000000,41.8135,41.8772,41.7777,41.8135,72538.209689477,0
+FBND.US,D,20151223,000000,41.8304,41.8304,41.74,41.7688,114480.9638193,0
+FBND.US,D,20151224,000000,41.7171,41.8205,41.6893,41.8135,5327.5969173388,0
+FBND.US,D,20151228,000000,41.8046,41.8582,41.6157,41.8304,47849.78756989,0
+FBND.US,D,20151229,000000,41.7221,41.8185,41.5899,41.6724,74024.021745162,0
+FBND.US,D,20151230,000000,41.5332,41.7917,41.5332,41.7549,84665.132053245,0
+FBND.US,D,20151231,000000,41.5919,41.8543,41.5829,41.8543,15412.407924952,0
+FBND.US,D,20160104,000000,41.8543,41.9646,41.6187,41.7669,35151.476412872,0
+FBND.US,D,20160105,000000,41.7649,41.908,41.6644,41.7221,249072.19764889,0
+FBND.US,D,20160106,000000,41.9428,41.9428,41.738,41.8095,51819.330137077,0
+FBND.US,D,20160107,000000,41.73,41.7927,41.73,41.7649,6750.0331033504,0
+FBND.US,D,20160108,000000,41.738,41.9179,41.738,41.9179,17308.654184239,0
+FBND.US,D,20160111,000000,41.908,41.908,41.7649,41.7649,9191.5130350689,0
+FBND.US,D,20160112,000000,41.7221,41.8364,41.7141,41.738,12913.587920672,0
+FBND.US,D,20160113,000000,41.6992,41.738,41.6366,41.7171,8080.9263664998,0
+FBND.US,D,20160114,000000,41.7549,41.7549,41.5511,41.6814,19805.462256149,0
+FBND.US,D,20160115,000000,41.5919,41.6456,41.4756,41.5332,39390.617917719,0
+FBND.US,D,20160119,000000,41.5501,41.5501,41.3642,41.3742,30728.243096116,0
+FBND.US,D,20160120,000000,41.408,41.5581,41.408,41.4964,27420.626278856,0
+FBND.US,D,20160121,000000,41.3742,41.4716,41.3642,41.3881,7270.1176211495,0
+FBND.US,D,20160122,000000,41.7917,41.7917,41.5054,41.6117,81494.326637186,0
+FBND.US,D,20160125,000000,41.6814,41.8732,41.5253,41.733,65948.125209589,0
+FBND.US,D,20160126,000000,41.8444,41.9408,41.6694,41.8364,49934.149505828,0
+FBND.US,D,20160127,000000,41.907,41.9587,41.6902,41.907,29888.261331392,0
+FBND.US,D,20160128,000000,42.0133,42.0133,41.8533,41.8533,3627.514064185,0
+FBND.US,D,20160129,000000,41.9537,42.074,41.907,42.065,26327.141035437,0
+FBND.US,D,20160201,000000,42.1336,42.1336,41.9617,41.9985,15396.312465988,0
+FBND.US,D,20160202,000000,41.8085,41.9775,41.8085,41.9507,82618.99683235,0
+FBND.US,D,20160203,000000,41.9169,42.0481,41.9169,41.9835,10582.764269336,0
+FBND.US,D,20160204,000000,41.9328,42.0293,41.7737,41.8622,10047.590258757,0
+FBND.US,D,20160205,000000,41.6724,41.8175,41.6724,41.7539,15729.287273321,0
+FBND.US,D,20160208,000000,41.7261,41.8225,41.6446,41.8175,12346.222992164,0
+FBND.US,D,20160209,000000,41.8533,41.8533,41.6804,41.7449,4756.2081240895,0
+FBND.US,D,20160210,000000,41.6804,41.8175,41.6544,41.7539,27739.517559596,0
+FBND.US,D,20160211,000000,42.065,42.065,41.737,41.7599,10302.099703638,0
+FBND.US,D,20160212,000000,41.7211,41.733,41.5133,41.6266,22744.89544959,0
+FBND.US,D,20160216,000000,41.7211,41.7211,41.4428,41.6486,21287.250447093,0
+FBND.US,D,20160217,000000,41.6584,41.6634,41.5233,41.5233,14156.9621257,0
+FBND.US,D,20160218,000000,41.7032,41.7827,41.5133,41.6376,39057.643110384,0
+FBND.US,D,20160219,000000,41.6266,41.8085,41.6266,41.7211,12440.783813582,0
+FBND.US,D,20160222,000000,41.7211,41.8354,41.6992,41.8195,6723.8779825326,0
+FBND.US,D,20160223,000000,41.8175,41.89,41.7737,41.8364,19589.17952631,0
+FBND.US,D,20160224,000000,42.0133,42.0133,41.7957,41.8454,13685.163984796,0
+FBND.US,D,20160225,000000,41.889,42.0521,41.889,41.9835,4460.4540656119,0
+FBND.US,D,20160226,000000,41.9686,41.9865,41.8672,41.9865,7867.6615352166,0
+FBND.US,D,20160229,000000,42.0332,42.1008,41.9338,42.1008,7323.4338289703,0
+FBND.US,D,20160301,000000,42.2042,42.2042,41.9298,42.0392,24444.978302744,0
+FBND.US,D,20160302,000000,41.9,42.1098,41.9,42.1098,9329.3304024548,0
+FBND.US,D,20160303,000000,42.1545,42.2231,42.1148,42.2141,8756.9356430201,0
+FBND.US,D,20160304,000000,42.2399,42.2399,42.081,42.2141,17888.090706971,0
+FBND.US,D,20160307,000000,42.3046,42.3046,42.1803,42.2449,7343.5531526763,0
+FBND.US,D,20160308,000000,42.4259,42.4259,42.2579,42.3146,11901.585938262,0
+FBND.US,D,20160309,000000,42.2857,42.3812,42.2768,42.3572,20554.907064196,0
+FBND.US,D,20160310,000000,42.4687,42.4687,42.1614,42.3812,19728.002859881,0
+FBND.US,D,20160311,000000,42.4687,42.4687,42.2957,42.3812,22267.061511574,0
+FBND.US,D,20160314,000000,42.4517,42.4517,42.3384,42.4358,16268.485148641,0
+FBND.US,D,20160315,000000,42.5213,42.5213,42.3444,42.4358,1938.4968390695,0
+FBND.US,D,20160316,000000,42.3622,42.575,42.3245,42.575,13161.055602255,0
+FBND.US,D,20160317,000000,42.6575,42.7321,42.581,42.6823,11843.239899515,0
+FBND.US,D,20160318,000000,42.8196,42.8196,42.5482,42.5919,151854.61953549,0
+FBND.US,D,20160321,000000,42.5919,42.7231,42.582,42.6983,27731.469830113,0
+FBND.US,D,20160322,000000,42.749,42.749,42.6098,42.6465,14081.514661803,0
+FBND.US,D,20160323,000000,42.7231,42.7798,42.582,42.7321,33517.787327948,0
+FBND.US,D,20160324,000000,42.8513,42.8513,42.7131,42.7321,12334.15139794,0
+FBND.US,D,20160328,000000,42.7321,42.7728,42.6485,42.7181,12127.928329954,0
+FBND.US,D,20160329,000000,42.8106,42.8831,42.2002,42.8016,100216.36331177,0
+FBND.US,D,20160330,000000,42.9438,42.9706,42.8424,42.8613,207433.24530702,0
+FBND.US,D,20160331,000000,42.8871,43.0442,42.8871,42.8871,26942.792340839,0
+FBND.US,D,20160401,000000,43.0342,43.0342,42.9061,42.9607,17705.004861247,0
+FBND.US,D,20160404,000000,42.8782,43.0253,42.8782,42.9974,9922.8504517807,0
+FBND.US,D,20160405,000000,43.0442,43.1118,43.0054,43.0542,14679.05857587,0
+FBND.US,D,20160406,000000,43.0542,43.0542,42.9349,43.0422,5469.4381494659,0
+FBND.US,D,20160407,000000,42.9806,43.1217,42.9806,43.1118,24340.357819473,0
+FBND.US,D,20160408,000000,43.1436,43.1585,43.0542,43.1019,9270.9843637075,0
+FBND.US,D,20160411,000000,43.1585,43.1585,43.0859,43.1495,15627.684688606,0
+FBND.US,D,20160412,000000,43.1843,43.1843,43.07,43.1625,4984.5624481522,0
+FBND.US,D,20160413,000000,43.1754,43.2768,43.1397,43.2738,4727.0351047159,0
+FBND.US,D,20160414,000000,43.3126,43.3225,43.2122,43.2977,8503.432164325,0
+FBND.US,D,20160415,000000,43.3931,43.4398,43.2917,43.4398,10235.705935408,0
+FBND.US,D,20160418,000000,43.3831,43.4607,43.3285,43.3464,27767.684612784,0
+FBND.US,D,20160419,000000,43.4656,43.4886,43.4031,43.4756,17784.476189886,0
+FBND.US,D,20160420,000000,43.5422,43.5641,43.4577,43.4806,21547.795689086,0
+FBND.US,D,20160421,000000,43.4398,43.4666,43.4309,43.4577,23599.966707094,0
+FBND.US,D,20160422,000000,43.3931,43.5054,43.3931,43.4926,17217.111261377,0
+FBND.US,D,20160425,000000,43.4488,43.4736,43.3931,43.4398,14418.513333878,0
+FBND.US,D,20160426,000000,43.4179,43.4309,43.3633,43.412,10481.161684622,0
+FBND.US,D,20160427,000000,43.5522,43.5919,43.4349,43.4846,11107.878618062,0
+FBND.US,D,20160428,000000,43.576,43.6585,43.5283,43.6387,16835.850077149,0
+FBND.US,D,20160429,000000,43.6874,43.7848,43.6486,43.7758,29798.730340901,0
+FBND.US,D,20160502,000000,43.7758,43.7758,43.6019,43.7072,13244.550795635,0
+FBND.US,D,20160503,000000,43.7659,43.8185,43.739,43.7937,10821.178255252,0
+FBND.US,D,20160504,000000,43.757,43.7848,43.7072,43.7848,30270.528481805,0
+FBND.US,D,20160505,000000,43.7758,43.8275,43.6387,43.7301,39238.717023738,0
+FBND.US,D,20160506,000000,43.8543,43.8543,43.6675,43.7848,18662.684669651,0
+FBND.US,D,20160509,000000,43.7659,43.8037,43.747,43.7808,12551.440093965,0
+FBND.US,D,20160510,000000,43.8027,43.8116,43.6973,43.8027,18671.738365318,0
+FBND.US,D,20160511,000000,43.8027,43.8723,43.7092,43.7758,17814.655175445,0
+FBND.US,D,20160512,000000,43.7659,43.8275,43.7659,43.8275,6232.9664841071,0
+FBND.US,D,20160513,000000,43.8454,43.907,43.7758,43.8802,11788.917725509,0
+FBND.US,D,20160516,000000,43.8891,43.9418,43.6973,43.8335,22359.610400622,0
+FBND.US,D,20160517,000000,43.6774,43.8563,43.234,43.7758,23964.126466172,0
+FBND.US,D,20160518,000000,43.8891,43.8891,43.5849,43.5959,16716.140101099,0
+FBND.US,D,20160519,000000,43.6774,43.6774,43.5422,43.6109,16650.752299055,0
+FBND.US,D,20160520,000000,43.5849,43.6774,43.5522,43.6675,20901.965398124,0
+FBND.US,D,20160523,000000,43.5919,43.6874,43.5372,43.6486,27608.741955507,0
+FBND.US,D,20160524,000000,43.6387,43.6874,43.5054,43.6486,8463.1935169131,0
+FBND.US,D,20160525,000000,43.7072,43.7072,43.4945,43.6387,34205.868198692,0
+FBND.US,D,20160526,000000,43.7629,43.7629,43.6655,43.7629,3866.934016286,0
+FBND.US,D,20160527,000000,43.754,43.7818,43.7122,43.7202,12978.975722717,0
+FBND.US,D,20160531,000000,43.6267,43.7818,43.6029,43.7579,12856.24784811,0
+FBND.US,D,20160601,000000,43.7997,43.7997,43.6456,43.745,15746.388698471,0
+FBND.US,D,20160602,000000,43.7907,43.8613,43.6943,43.8345,12587.654876635,0
+FBND.US,D,20160603,000000,43.9647,44.0989,43.923,44.0989,32509.80921028,0
+FBND.US,D,20160606,000000,44.3017,44.3017,43.923,44.0919,15401.342296914,0
+FBND.US,D,20160607,000000,44.0989,44.1526,44.0065,44.1257,15071.385388137,0
+FBND.US,D,20160608,000000,44.0919,44.2082,44.0919,44.2082,25455.974318969,0
+FBND.US,D,20160609,000000,44.1704,44.3097,44.1704,44.2549,8851.4964644382,0
+FBND.US,D,20160610,000000,44.3017,44.3196,44.2381,44.2917,10039.542529275,0
+FBND.US,D,20160613,000000,44.2639,44.3017,44.2639,44.2739,27752.595120004,0
+FBND.US,D,20160614,000000,44.2549,44.3037,44.2222,44.2341,7278.1653506319,0
+FBND.US,D,20160615,000000,44.1337,44.59,44.1337,44.2172,10391.63069413,0
+FBND.US,D,20160616,000000,44.2818,44.3633,44.25,44.3285,3899.1249342155,0
+FBND.US,D,20160617,000000,44.3295,44.3295,44.1436,44.2301,10825.202119993,0
+FBND.US,D,20160620,000000,44.2739,44.2739,44.1406,44.1516,11980.051300716,0
+FBND.US,D,20160621,000000,44.1526,44.3017,44.1436,44.246,12573.571350042,0
+FBND.US,D,20160622,000000,44.0443,44.1993,43.9726,44.1894,27313.993863215,0
+FBND.US,D,20160623,000000,44.2549,44.2549,44.0989,44.1626,15487.855388849,0
+FBND.US,D,20160624,000000,44.1526,44.3514,44.1436,44.246,14379.280652652,0
+FBND.US,D,20160627,000000,44.1704,44.5303,44.1704,44.3912,9546.6190984792,0
+FBND.US,D,20160628,000000,44.1774,44.5641,44.1774,44.5512,6580.024818035,0
+FBND.US,D,20160629,000000,44.5005,44.5552,44.4757,44.4826,11535.414246814,0
+FBND.US,D,20160630,000000,44.5373,44.585,44.3752,44.5183,23661.330644397,0
+FBND.US,D,20160701,000000,44.7689,44.7689,44.5581,44.6993,21451.222935298,0
+FBND.US,D,20160705,000000,44.91,44.914,44.7501,44.8385,756348.7539768,0
+FBND.US,D,20160706,000000,44.9538,44.9538,44.7291,44.91,12246.63233982,0
+FBND.US,D,20160707,000000,44.7172,44.926,44.7172,44.8902,27435.715771635,0
+FBND.US,D,20160708,000000,44.7341,45.0373,44.6804,45.0373,66606.027094773,0
+FBND.US,D,20160711,000000,45.089,45.089,44.8712,44.91,35217.870181102,0
+FBND.US,D,20160712,000000,44.8892,44.9359,44.7779,44.8385,18092.301842587,0
+FBND.US,D,20160713,000000,45.0701,45.0701,44.7291,45.0085,28830.990870644,0
+FBND.US,D,20160714,000000,44.91,44.917,44.8355,44.917,24563.682312609,0
+FBND.US,D,20160715,000000,44.8812,44.917,44.6993,44.6993,26757.694562745,0
+FBND.US,D,20160718,000000,44.7779,44.9359,44.7779,44.917,16472.696284257,0
+FBND.US,D,20160719,000000,44.9538,44.9727,44.8444,44.9637,17829.744668224,0
+FBND.US,D,20160720,000000,45.0184,45.0184,44.8654,44.926,24102.949799743,0
+FBND.US,D,20160721,000000,44.9995,45.0085,44.8852,44.9915,17361.970392061,0
+FBND.US,D,20160722,000000,45.0184,45.0224,44.9449,44.9995,15763.490123622,0
+FBND.US,D,20160725,000000,45.0283,45.0681,44.8684,44.912,21397.906727476,0
+FBND.US,D,20160726,000000,44.9915,44.9915,44.7789,44.917,17774.416528033,0
+FBND.US,D,20160727,000000,45.0592,45.4578,44.913,45.0065,13139.930312364,0
+FBND.US,D,20160728,000000,45.0423,45.075,44.9587,45.075,41186.267558476,0
+FBND.US,D,20160729,000000,45.085,45.1904,44.9905,45.1904,26248.675672984,0
+FBND.US,D,20160801,000000,45.1815,45.1815,44.9876,45.0313,30183.009423685,0
+FBND.US,D,20160802,000000,44.922,44.9876,44.914,44.9548,11853.299561368,0
+FBND.US,D,20160803,000000,44.9498,44.9787,44.9061,44.9697,15387.25877032,0
+FBND.US,D,20160804,000000,45.102,45.102,45.0145,45.0433,20020.739019803,0
+FBND.US,D,20160805,000000,45.085,45.085,44.915,45.0145,37867.585113177,0
+FBND.US,D,20160808,000000,45.075,45.075,44.8862,44.9597,775182.45289795,0
+FBND.US,D,20160809,000000,44.9787,45.1377,44.9787,45.0592,21430.097645406,0
+FBND.US,D,20160810,000000,45.1615,45.1815,45.1536,45.1715,19191.822883117,0
+FBND.US,D,20160811,000000,45.2083,45.259,45.0512,45.0512,47055.074283504,0
+FBND.US,D,20160812,000000,45.1904,45.3434,45.093,45.2958,117756.38971863,0
+FBND.US,D,20160815,000000,45.2689,45.2958,45.1815,45.2331,30673.92092211,0
+FBND.US,D,20160816,000000,45.1715,45.2331,45.1088,45.1993,56667.081184028,0
+FBND.US,D,20160817,000000,45.2421,45.2689,45.1357,45.2689,37515.496948323,0
+FBND.US,D,20160818,000000,45.2958,45.3713,45.1755,45.3713,31502.837058796,0
+FBND.US,D,20160819,000000,45.2421,45.2868,45.1606,45.2291,29565.346185912,0
+FBND.US,D,20160822,000000,45.2083,45.3872,45.2083,45.2938,26680.235166477,0
+FBND.US,D,20160823,000000,45.3961,45.422,45.259,45.3713,25740.662749408,0
+FBND.US,D,20160824,000000,45.3047,45.3961,45.2918,45.3336,21295.298176576,0
+FBND.US,D,20160825,000000,45.3534,45.3862,45.3236,45.3554,19817.533850373,0
+FBND.US,D,20160826,000000,45.3336,45.4757,45.1993,45.249,27549.389950574,0
+FBND.US,D,20160829,000000,45.422,45.4697,45.3256,45.422,111668.28236521,0
+FBND.US,D,20160830,000000,45.4141,45.422,45.3494,45.4141,14925.520291268,0
+FBND.US,D,20160831,000000,45.4051,45.4319,45.3176,45.3424,182481.2600469,0
+FBND.US,D,20160901,000000,45.2788,45.3971,45.2063,45.3723,25696.400237256,0
+FBND.US,D,20160902,000000,45.4597,45.4777,45.3076,45.3644,20321.522909207,0
+FBND.US,D,20160906,000000,45.3723,45.4777,45.3246,45.4697,22476.302478116,0
+FBND.US,D,20160907,000000,45.5462,45.5462,45.4409,45.4936,31297.619956995,0
+FBND.US,D,20160908,000000,45.4597,45.4777,45.2878,45.3673,43080.501885392,0
+FBND.US,D,20160909,000000,45.2788,45.2958,45.1884,45.2003,53306.148158947,0
+FBND.US,D,20160912,000000,45.1288,45.2183,45.1029,45.1615,18644.577278316,0
+FBND.US,D,20160913,000000,45.1208,45.5383,44.9577,45.0423,26089.733015707,0
+FBND.US,D,20160914,000000,45.0145,45.1625,45.0145,45.1447,13848.130506814,0
+FBND.US,D,20160915,000000,44.9737,45.1138,44.9737,45.1029,25086.784728964,0
+FBND.US,D,20160916,000000,45.1546,45.1546,45.0691,45.1029,25735.632918482,0
+FBND.US,D,20160919,000000,45.1447,45.1825,45.0671,45.1625,51933.004316015,0
+FBND.US,D,20160920,000000,45.1029,45.1546,45.0671,45.1029,20889.8938039,0
+FBND.US,D,20160921,000000,45.1625,45.2788,45.0622,45.2788,47221.058704079,0
+FBND.US,D,20160922,000000,45.3544,45.422,45.3057,45.3882,33456.423390645,0
+FBND.US,D,20160923,000000,45.4319,45.4846,45.3872,45.4697,36147.382936317,0
+FBND.US,D,20160926,000000,45.4697,45.5115,45.4091,45.4597,34670.6245763,0
+FBND.US,D,20160927,000000,45.5383,45.5383,45.3902,45.5294,32949.416433255,0
+FBND.US,D,20160928,000000,45.5472,45.6029,45.4697,45.5472,23380.666078699,0
+FBND.US,D,20160929,000000,45.5124,45.6367,45.5124,45.6367,11793.947556436,0
+FBND.US,D,20160930,000000,45.6198,45.6198,45.4707,45.5204,14127.789106327,0
+FBND.US,D,20161003,000000,45.4787,45.5383,45.4787,45.5124,19812.504019446,0
+FBND.US,D,20161004,000000,45.5472,45.5472,45.4151,45.423,31520.944450132,0
+FBND.US,D,20161005,000000,45.3793,45.4151,45.3057,45.3454,16988.756937314,0
+FBND.US,D,20161006,000000,45.3793,45.3892,45.2848,45.3454,49086.120011622,0
+FBND.US,D,20161007,000000,45.3356,45.423,45.3246,45.423,47033.948993614,0
+FBND.US,D,20161010,000000,45.3156,45.4061,45.3156,45.3554,38132.15421991,0
+FBND.US,D,20161011,000000,45.3356,45.3892,45.2968,45.3256,16766.438410364,0
+FBND.US,D,20161012,000000,45.2788,45.3733,45.253,45.3156,28962.772440918,0
+FBND.US,D,20161013,000000,45.2878,45.4797,45.2878,45.3733,22547.726077272,0
+FBND.US,D,20161014,000000,45.5045,45.5124,45.2968,45.4419,87506.986526713,0
+FBND.US,D,20161017,000000,45.4419,45.4419,45.3057,45.4319,29569.370050653,0
+FBND.US,D,20161018,000000,45.4419,45.5383,45.3922,45.4976,68379.545479455,0
+FBND.US,D,20161019,000000,45.3793,45.6079,45.3793,45.4707,33612.348149366,0
+FBND.US,D,20161020,000000,45.5731,45.6198,45.4787,45.5383,48528.814744966,0
+FBND.US,D,20161021,000000,45.5552,45.6029,45.4607,45.4787,26891.48806539,0
+FBND.US,D,20161024,000000,45.583,45.583,45.3763,45.4856,61343.817979479,0
+FBND.US,D,20161025,000000,45.5045,45.5632,45.3733,45.3733,526309.43655376,0
+FBND.US,D,20161026,000000,45.4319,45.5304,45.3366,45.3981,62368.897522299,0
+FBND.US,D,20161027,000000,45.3862,45.3862,45.2441,45.257,42329.045144974,0
+FBND.US,D,20161028,000000,45.257,45.3037,45.252,45.2669,20642.426122317,0
+FBND.US,D,20161031,000000,45.3037,45.3037,45.2351,45.253,25536.451613793,0
+FBND.US,D,20161101,000000,45.1168,45.255,45.0562,45.1695,54911.670190683,0
+FBND.US,D,20161102,000000,45.1168,45.3464,45.1168,45.1417,21495.48544745,0
+FBND.US,D,20161103,000000,45.2948,45.2948,45.1,45.1078,30762.445946416,0
+FBND.US,D,20161104,000000,45.1078,45.2759,45.1078,45.249,28755.543406747,0
+FBND.US,D,20161107,000000,45.249,45.2948,45.1953,45.2848,35197.750857396,0
+FBND.US,D,20161108,000000,45.2948,45.2948,45.1188,45.1506,39141.138303765,0
+FBND.US,D,20161109,000000,44.9469,45.099,44.8474,44.8474,57748.494833223,0
+FBND.US,D,20161110,000000,44.7251,44.8067,44.584,44.584,56647.967826508,0
+FBND.US,D,20161111,000000,44.7589,44.7589,44.4737,44.4895,58039.219060775,0
+FBND.US,D,20161114,000000,44.419,44.4468,43.7599,44.2669,92608.24105236,0
+FBND.US,D,20161115,000000,44.1636,44.3425,44.1536,44.3037,57115.742102672,0
+FBND.US,D,20161116,000000,44.419,44.419,44.2092,44.2321,51498.426923966,0
+FBND.US,D,20161117,000000,44.3425,44.3425,44.1257,44.2411,43489.930122809,0
+FBND.US,D,20161118,000000,44.1347,44.1993,44.0154,44.0343,90726.078319667,0
+FBND.US,D,20161121,000000,44.1347,44.1347,43.9876,44.0989,30456.632226085,0
+FBND.US,D,20161122,000000,44.1636,44.1655,44.0631,44.1347,30861.030632576,0
+FBND.US,D,20161123,000000,44.0731,44.1347,43.9925,44.0919,44664.898627237,0
+FBND.US,D,20161125,000000,44.1257,44.1257,44.0253,44.0343,15594.487804492,0
+FBND.US,D,20161128,000000,44.1954,44.2371,44.0273,44.0393,59478.756671936,0
+FBND.US,D,20161129,000000,44.2202,44.2907,44.0581,44.2828,46011.887349351,0
+FBND.US,D,20161130,000000,44.2042,44.2907,44.1854,44.1954,30192.063119352,0
+FBND.US,D,20161201,000000,44.1307,44.1396,44.0204,44.0393,38830.294752507,0
+FBND.US,D,20161202,000000,43.9826,44.2202,43.9826,44.2042,25449.938521858,0
+FBND.US,D,20161205,000000,44.1684,44.245,44.0074,44.1684,21711.768177289,0
+FBND.US,D,20161206,000000,44.2371,44.2907,44.1586,44.2202,23609.020402762,0
+FBND.US,D,20161207,000000,44.1128,44.3972,44.1128,44.3812,39004.326902564,0
+FBND.US,D,20161208,000000,44.3732,44.3972,44.2162,44.3186,42834.040169994,0
+FBND.US,D,20161209,000000,44.3097,44.3385,43.9826,44.0204,92804.404458493,0
+FBND.US,D,20161212,000000,44.0581,44.1764,43.9965,44.0104,101510.03582607,0
+FBND.US,D,20161213,000000,44.2371,44.254,44.0333,44.1586,31804.626914385,0
+FBND.US,D,20161214,000000,44.3007,44.3464,43.9925,43.9925,36683.562913081,0
+FBND.US,D,20161215,000000,43.9756,44.0104,43.8723,43.9448,69386.517630938,0
+FBND.US,D,20161216,000000,43.8901,43.9796,43.8623,43.9618,39609.918546113,0
+FBND.US,D,20161219,000000,44.0293,44.1039,43.9826,44.0869,41485.03951551,0
+FBND.US,D,20161220,000000,44.0781,44.0869,43.9826,44.0781,61379.026795965,0
+FBND.US,D,20161221,000000,44.1128,44.1684,44.0641,44.1267,48052.99273932,0
+FBND.US,D,20161222,000000,44.0293,44.1684,44.0293,44.1586,38242.810500293,0
+FBND.US,D,20161223,000000,44.1307,44.2729,44.1307,44.2729,47442.371264844,0
+FBND.US,D,20161227,000000,44.1396,44.2162,44.0949,44.1486,35385.866534046,0
+FBND.US,D,20161228,000000,44.0879,44.3474,44.0879,44.2838,41305.977534526,0
+FBND.US,D,20161229,000000,44.2381,44.3912,44.2381,44.3653,67363.519632304,0
+FBND.US,D,20161230,000000,44.3574,44.6774,44.3464,44.6774,58812.80705727,0
+FBND.US,D,20170103,000000,44.417,44.6118,44.3295,44.5243,53260.879680609,0
+FBND.US,D,20170104,000000,44.5522,44.6118,44.5183,44.59,41689.250651125,0
+FBND.US,D,20170105,000000,44.6516,44.7599,44.5522,44.7291,57770.6260893,0
+FBND.US,D,20170106,000000,44.6348,44.7063,44.5959,44.6278,28357.180797369,0
+FBND.US,D,20170109,000000,44.7241,44.7401,44.6348,44.7241,33149.603704129,0
+FBND.US,D,20170110,000000,44.7331,44.7401,44.6446,44.6516,31555.147300431,0
+FBND.US,D,20170111,000000,44.7789,44.8136,44.6118,44.7589,35361.7233456,0
+FBND.US,D,20170112,000000,44.8474,44.8474,44.6874,44.7501,42474.910241842,0
+FBND.US,D,20170113,000000,44.7152,44.7401,44.59,44.6446,49829.529022557,0
+FBND.US,D,20170117,000000,44.8226,44.8315,44.7331,44.8067,33579.151265251,0
+FBND.US,D,20170118,000000,44.7689,44.7689,44.582,44.582,22976.267672209,0
+FBND.US,D,20170119,000000,44.582,44.582,44.407,44.5433,45419.37326621,0
+FBND.US,D,20170120,000000,44.5522,44.5721,44.408,44.5243,17638.611093018,0
+FBND.US,D,20170123,000000,44.6158,44.7401,44.579,44.7152,43611.652031229,0
+FBND.US,D,20170124,000000,44.7152,44.8027,44.585,44.6606,78350.682308129,0
+FBND.US,D,20170125,000000,44.5145,44.582,44.4965,44.5343,61179.845491276,0
+FBND.US,D,20170126,000000,44.5343,44.6258,44.4965,44.6258,56699.272101958,0
+FBND.US,D,20170127,000000,44.6546,44.6804,44.6376,44.6596,51761.990064515,0
+FBND.US,D,20170130,000000,44.5751,44.7013,44.5253,44.6098,24346.393616585,0
+FBND.US,D,20170131,000000,44.6804,44.7431,44.6268,44.6904,63471.436461385,0
+FBND.US,D,20170201,000000,44.5463,44.6735,44.5174,44.6476,42675.097512717,0
+FBND.US,D,20170202,000000,44.752,44.7619,44.6288,44.6546,428923.86208741,0
+FBND.US,D,20170203,000000,44.7908,44.7908,44.593,44.6804,35886.837694326,0
+FBND.US,D,20170206,000000,44.8166,44.8504,44.7809,44.8424,49045.88136421,0
+FBND.US,D,20170207,000000,44.7719,44.914,44.7719,44.8604,72695.140414384,0
+FBND.US,D,20170208,000000,44.9319,44.9787,44.8246,44.9419,385009.4142344,0
+FBND.US,D,20170209,000000,44.9419,44.9419,44.7809,44.8504,145594.49196439,0
+FBND.US,D,20170210,000000,44.8166,44.8564,44.7967,44.8345,83000.258016577,0
+FBND.US,D,20170213,000000,44.8166,44.8604,44.7719,44.8196,35187.691195543,0
+FBND.US,D,20170214,000000,44.8504,44.8504,44.6506,44.7271,200322.07034316,0
+FBND.US,D,20170215,000000,44.6735,44.7083,44.6178,44.6904,70641.96343019,0
+FBND.US,D,20170216,000000,44.7271,44.8424,44.7172,44.7809,60715.089113668,0
+FBND.US,D,20170217,000000,44.8962,44.8962,44.7908,44.8674,134486.61334632,0
+FBND.US,D,20170221,000000,44.8007,44.8674,44.7271,44.8424,27770.702511339,0
+FBND.US,D,20170222,000000,44.8604,44.8912,44.8087,44.8424,40338.23806427,0
+FBND.US,D,20170223,000000,44.9787,45.0055,44.9329,45.0045,19924.166266014,0
+FBND.US,D,20170224,000000,45.0154,45.1685,44.9965,45.0671,44946.56915912,0
+FBND.US,D,20170227,000000,45.1128,45.1128,44.9597,44.9787,31484.72966746,0
+FBND.US,D,20170228,000000,45.1029,45.1029,44.9597,45.0154,23840.392625381,0
+FBND.US,D,20170301,000000,44.9965,44.9965,44.8514,44.8762,55412.641350962,0
+FBND.US,D,20170302,000000,44.9061,44.9061,44.7709,44.8246,24716.589172775,0
+FBND.US,D,20170303,000000,44.8762,44.914,44.7709,44.8674,30585.395897804,0
+FBND.US,D,20170306,000000,44.8962,44.8962,44.8166,44.8166,33159.663365982,0
+FBND.US,D,20170307,000000,44.7809,44.8166,44.7511,44.7511,26945.810239395,0
+FBND.US,D,20170308,000000,44.6725,44.6754,44.5999,44.6088,37548.693832437,0
+FBND.US,D,20170309,000000,44.5075,44.5453,44.4468,44.4468,42729.419686723,0
+FBND.US,D,20170310,000000,44.409,44.5681,44.3992,44.5263,34224.981556213,0
+FBND.US,D,20170313,000000,44.4737,44.5482,44.3992,44.4657,51347.531996172,0
+FBND.US,D,20170314,000000,44.3196,44.4657,44.3087,44.3295,51659.381513614,0
+FBND.US,D,20170315,000000,44.409,44.6466,44.3395,44.5363,31742.257010897,0
+FBND.US,D,20170316,000000,44.5999,44.6466,44.5174,44.6366,22195.637912418,0
+FBND.US,D,20170317,000000,44.5641,44.7609,44.5641,44.7351,43819.887031586,0
+FBND.US,D,20170320,000000,44.9876,44.9876,44.5969,44.7511,56902.477271388,0
+FBND.US,D,20170321,000000,44.8166,44.914,44.6943,44.914,44755.435583913,0
+FBND.US,D,20170322,000000,44.9419,44.9597,44.8674,44.922,125899.68598861,0
+FBND.US,D,20170323,000000,44.9498,44.9498,44.7659,44.8087,34782.286822867,0
+FBND.US,D,20170324,000000,44.914,44.9419,44.8087,44.9319,34819.507571724,0
+FBND.US,D,20170327,000000,45.0254,45.0254,44.8762,44.9319,35480.427355465,0
+FBND.US,D,20170328,000000,45.0522,45.0522,44.7898,44.9319,30131.705148234,0
+FBND.US,D,20170329,000000,44.9757,44.9757,44.8395,44.9757,46164.794209516,0
+FBND.US,D,20170330,000000,45.092,45.092,44.8722,44.9567,41988.022608159,0
+FBND.US,D,20170331,000000,44.9567,45.0035,44.9031,45.0035,41744.578791316,0
+FBND.US,D,20170403,000000,45.092,45.1447,45.0224,45.1447,40348.297726123,0
+FBND.US,D,20170404,000000,45.1546,45.1546,45.0691,45.1278,37756.928832794,0
+FBND.US,D,20170405,000000,45.0492,45.1357,45.0224,45.1357,57518.128576791,0
+FBND.US,D,20170406,000000,45.1357,45.2013,45.0323,45.2013,65160.453686501,0
+FBND.US,D,20170407,000000,45.2351,45.2351,45.0492,45.0492,29743.40220071,0
+FBND.US,D,20170410,000000,45.1357,45.2013,45.0582,45.1098,68743.705238532,0
+FBND.US,D,20170411,000000,45.1735,45.262,45.1635,45.1894,31416.32396686,0
+FBND.US,D,20170412,000000,45.2013,45.2719,45.1685,45.262,41863.282801181,0
+FBND.US,D,20170413,000000,45.2998,45.5344,45.262,45.4499,68699.442726379,0
+FBND.US,D,20170417,000000,45.4269,45.4807,45.2729,45.4091,55842.188912084,0
+FBND.US,D,20170418,000000,45.4737,45.5592,45.4359,45.5254,34861.758151506,0
+FBND.US,D,20170419,000000,45.5432,45.5432,45.3932,45.4647,40423.74519002,0
+FBND.US,D,20170420,000000,45.4359,45.4359,45.3654,45.3783,25954.933546876,0
+FBND.US,D,20170421,000000,45.4647,45.4896,45.3922,45.4191,40656.123378823,0
+FBND.US,D,20170424,000000,45.3385,45.4269,45.3286,45.3584,45927.386189786,0
+FBND.US,D,20170425,000000,45.3086,45.4041,45.25,45.3385,60577.271746282,0
+FBND.US,D,20170426,000000,45.256,45.3326,45.1486,45.2759,42234.484323557,0
+FBND.US,D,20170427,000000,45.3126,45.4031,45.26,45.3872,35812.396196613,0
+FBND.US,D,20170428,000000,45.2948,45.3872,45.2103,45.3783,28755.543406747,0
+FBND.US,D,20170501,000000,45.3872,45.4141,45.2193,45.2878,70536.336980733,0
+FBND.US,D,20170502,000000,45.249,45.4309,45.2391,45.2848,78237.00812919,0
+FBND.US,D,20170503,000000,45.3961,45.4131,45.2759,45.3226,22146.345569338,0
+FBND.US,D,20170504,000000,45.2659,45.2659,45.1675,45.2391,67600.927652034,0
+FBND.US,D,20170505,000000,45.2391,45.2659,45.1913,45.249,13696.229612834,0
+FBND.US,D,20170508,000000,45.2391,45.2391,45.1298,45.1963,37027.603348453,0
+FBND.US,D,20170509,000000,45.1486,45.1486,45.0343,45.081,41151.05874199,0
+FBND.US,D,20170510,000000,45.2053,45.3226,45.095,45.1586,48129.446169404,0
+FBND.US,D,20170511,000000,45.1298,45.1963,45.1029,45.1963,26850.243451792,0
+FBND.US,D,20170512,000000,45.3037,45.3961,45.2988,45.3703,33233.098897508,0
+FBND.US,D,20170515,000000,45.3783,45.422,45.3703,45.3961,20535.793706676,0
+FBND.US,D,20170516,000000,45.4131,45.4767,45.3226,45.4489,39818.15354647,0
+FBND.US,D,20170517,000000,45.6119,45.6825,45.4936,45.6775,35088.100543198,0
+FBND.US,D,20170518,000000,45.7302,45.7302,45.5234,45.5741,51707.667890508,0
+FBND.US,D,20170519,000000,45.6119,45.6208,45.5154,45.594,30266.504617065,0
+FBND.US,D,20170522,000000,45.594,45.6119,45.5482,45.5741,153328.35999695,0
+FBND.US,D,20170523,000000,45.6467,45.6467,45.5234,45.5294,30212.182443058,0
+FBND.US,D,20170524,000000,45.4836,45.6208,45.4597,45.4926,24350.417481326,0
+FBND.US,D,20170525,000000,45.5383,45.6119,45.4926,45.594,61590.279694877,0
+FBND.US,D,20170526,000000,45.6317,45.6317,45.5761,45.5761,21697.684650696,0
+FBND.US,D,20170530,000000,45.6317,45.6845,45.5761,45.6566,37986.289123042,0
+FBND.US,D,20170531,000000,46.927,46.927,45.5761,45.6645,19172.709525597,0
+FBND.US,D,20170601,000000,45.6477,45.6477,45.5761,45.6139,30071.347177116,0
+FBND.US,D,20170602,000000,45.759,45.8355,45.7133,45.7232,18580.195442456,0
+FBND.US,D,20170605,000000,45.7133,45.7958,45.7133,45.7232,21149.433079708,0
+FBND.US,D,20170606,000000,45.8057,45.8693,45.7421,45.8057,44953.610922417,0
+FBND.US,D,20170607,000000,45.8146,45.8146,45.6845,45.751,38389.681563347,0
+FBND.US,D,20170608,000000,45.7421,45.762,45.6288,45.7133,21072.979649625,0
+FBND.US,D,20170609,000000,45.596,45.6238,45.5761,45.586,36356.623902859,0
+FBND.US,D,20170612,000000,45.6317,45.6685,45.5771,45.6059,34004.674961632,0
+FBND.US,D,20170613,000000,45.6407,45.6745,45.596,45.6745,27045.40089174,0
+FBND.US,D,20170614,000000,45.8505,45.9101,45.754,45.8057,51362.621488951,0
+FBND.US,D,20170615,000000,45.8345,45.8345,45.7033,45.759,31341.882469148,0
+FBND.US,D,20170616,000000,45.7421,45.7739,45.7421,45.751,18454.449669294,0
+FBND.US,D,20170619,000000,45.7421,45.7421,45.6745,45.6934,35862.694505878,0
+FBND.US,D,20170620,000000,45.7033,45.7858,45.7033,45.7232,32525.904669244,0
+FBND.US,D,20170621,000000,45.7232,45.751,45.7033,45.751,28468.843043937,0
+FBND.US,D,20170622,000000,45.769,45.7858,45.7371,45.764,46801.57080481,0
+FBND.US,D,20170623,000000,45.7958,45.8505,45.77,45.8505,82919.780721753,0
+FBND.US,D,20170626,000000,45.8773,45.8863,45.8196,45.8415,33231.086965138,0
+FBND.US,D,20170627,000000,45.7958,45.7958,45.7322,45.769,45286.585729751,0
+FBND.US,D,20170628,000000,45.759,45.8097,45.759,45.769,28976.855967512,0
+FBND.US,D,20170629,000000,45.6407,45.7133,45.6079,45.6228,53104.954921888,0
+FBND.US,D,20170630,000000,45.6317,45.6566,45.5761,45.5761,20336.612401986,0
+FBND.US,D,20170703,000000,45.6228,45.6566,45.4846,45.5492,68274.924996183,0
+FBND.US,D,20170705,000000,45.5393,45.6228,45.4727,45.5662,30601.491356769,0
+FBND.US,D,20170706,000000,45.5492,45.5492,45.4499,45.4936,23472.209001561,0
+FBND.US,D,20170707,000000,45.4697,45.4777,45.3882,45.3882,34813.471774612,0
+FBND.US,D,20170710,000000,45.3882,45.5124,45.3882,45.4409,18664.696602022,0
+FBND.US,D,20170711,000000,45.4597,45.5204,45.4051,45.5124,38452.051466836,0
+FBND.US,D,20170712,000000,45.6317,45.6367,45.6059,45.6059,17212.081430451,0
+FBND.US,D,20170713,000000,45.6059,45.6317,45.5492,45.6317,24174.373398899,0
+FBND.US,D,20170714,000000,45.6845,45.6934,45.6059,45.6059,29386.284204929,0
+FBND.US,D,20170717,000000,45.6059,45.7033,45.6059,45.6645,27518.20499883,0
+FBND.US,D,20170718,000000,45.7958,45.8196,45.7421,45.8057,36890.791947253,0
+FBND.US,D,20170719,000000,45.8415,45.8455,45.7768,45.8246,53568.70533331,0
+FBND.US,D,20170720,000000,45.8773,45.8773,45.8156,45.8594,31943.450247957,0
+FBND.US,D,20170721,000000,45.8693,45.93,45.8594,45.9001,30242.361428617,0
+FBND.US,D,20170724,000000,45.9101,45.9101,45.77,45.8505,38996.279173082,0
+FBND.US,D,20170725,000000,45.7322,45.764,45.5124,45.5662,331330.05262072,0
+FBND.US,D,20170726,000000,45.596,45.7133,45.5492,45.6845,41515.218501068,0
+FBND.US,D,20170727,000000,45.6745,45.6924,45.6159,45.6745,16796.617395923,0
+FBND.US,D,20170728,000000,45.6845,45.7322,45.6845,45.7322,17273.445367754,0
+FBND.US,D,20170731,000000,45.7133,45.7322,45.6775,45.7133,22313.335956097,0
+FBND.US,D,20170801,000000,45.7322,45.8415,45.7232,45.8415,60633.605852659,0
+FBND.US,D,20170802,000000,45.8505,45.8863,45.7858,45.8505,31667.815513185,0
+FBND.US,D,20170803,000000,45.8415,45.9111,45.8415,45.8693,22454.171222039,0
+FBND.US,D,20170804,000000,45.8455,45.8693,45.7988,45.8345,37578.872817996,0
+FBND.US,D,20170807,000000,45.8345,45.8693,45.8067,45.8485,29253.496668469,0
+FBND.US,D,20170808,000000,45.8246,45.8455,45.7768,45.7858,31555.147300431,0
+FBND.US,D,20170809,000000,45.8693,45.8981,45.8146,45.8505,41039.396495422,0
+FBND.US,D,20170810,000000,45.8345,45.8505,45.7768,45.8276,18252.250466049,0
+FBND.US,D,20170811,000000,45.8146,45.8922,45.8146,45.8415,31652.726020405,0
+FBND.US,D,20170814,000000,45.7858,45.8405,45.7808,45.7958,21048.836461178,0
+FBND.US,D,20170815,000000,45.7768,45.8057,45.7322,45.7958,15542.177562856,0
+FBND.US,D,20170816,000000,45.7858,45.9001,45.7768,45.8415,19963.398947241,0
+FBND.US,D,20170817,000000,45.8415,45.9211,45.8345,45.9211,15052.272030616,0
+FBND.US,D,20170818,000000,45.9499,45.9688,45.8604,45.9399,16476.720148998,0
+FBND.US,D,20170821,000000,45.9011,45.9698,45.8733,45.9499,25356.383666624,0
+FBND.US,D,20170822,000000,45.9011,45.9399,45.8345,45.8415,25404.670043519,0
+FBND.US,D,20170823,000000,45.9011,45.9698,45.9011,45.9698,19505.684332931,0
+FBND.US,D,20170824,000000,45.9499,45.9787,45.9171,45.9787,37198.617599954,0
+FBND.US,D,20170825,000000,45.9598,46.0224,45.9011,46.0066,40914.656688445,0
+FBND.US,D,20170828,000000,46.0066,46.0592,45.9309,46.0502,27061.496350704,0
+FBND.US,D,20170829,000000,46.1954,46.1954,46.0144,46.1159,28091.60572445,0
+FBND.US,D,20170830,000000,46.1347,46.1347,46.0314,46.0502,20324.540807764,0
+FBND.US,D,20170831,000000,46.1507,46.1606,46.0771,46.1606,19972.452642909,0
+FBND.US,D,20170901,000000,46.1874,46.1874,46.0861,46.1417,30268.516549436,0
+FBND.US,D,20170905,000000,46.2054,46.258,46.1666,46.1874,47939.318560382,0
+FBND.US,D,20170906,000000,46.2769,46.2978,46.1616,46.2422,19126.435081073,0
+FBND.US,D,20170907,000000,46.2968,46.3793,46.2819,46.3345,20743.022740847,0
+FBND.US,D,20170908,000000,46.3345,46.3345,46.2968,46.3057,12317.049972791,0
+FBND.US,D,20170911,000000,46.2332,46.2422,46.1666,46.1874,38182.452529175,0
+FBND.US,D,20170912,000000,46.1059,46.1347,46.0592,46.1347,20385.904745066,0
+FBND.US,D,20170913,000000,46.1507,46.1507,46.0741,46.1059,19663.621024023,0
+FBND.US,D,20170914,000000,46.0314,46.1259,46.0314,46.1259,20948.239842648,0
+FBND.US,D,20170915,000000,46.1417,46.1417,46.0672,46.1347,22899.814242127,0
+FBND.US,D,20170918,000000,46.096,46.1059,46.0672,46.0861,30982.752540997,0
+FBND.US,D,20170919,000000,46.1159,46.1159,46.0502,46.0861,22957.154314688,0
+FBND.US,D,20170920,000000,46.096,46.096,45.9717,46.0314,29016.088648739,0
+FBND.US,D,20170921,000000,46.0502,46.0741,45.9866,46.0036,17113.496744292,0
+FBND.US,D,20170922,000000,46.0403,46.0861,45.9866,45.9866,33150.609670315,0
+FBND.US,D,20170925,000000,46.0592,46.1507,46.0314,46.1347,17274.45133394,0
+FBND.US,D,20170926,000000,46.1159,46.1417,46.0881,46.1259,23036.625643327,0
+FBND.US,D,20170927,000000,46.0066,46.0314,45.9698,45.9966,40757.725963538,0
+FBND.US,D,20170928,000000,45.9787,46.0403,45.9598,46.0314,31078.319328601,0
+FBND.US,D,20170929,000000,46.0314,46.0502,45.9757,46.0144,461746.52678132,0
+FBND.US,D,20171002,000000,46.0144,46.0512,45.9876,46.0314,78184.697887555,0
+FBND.US,D,20171003,000000,46.0066,46.0592,45.9608,46.0552,58992.875004437,0
+FBND.US,D,20171004,000000,46.0592,46.1259,46.0314,46.1259,43709.230751203,0
+FBND.US,D,20171005,000000,46.1059,46.1059,46.0144,46.0592,28566.421763911,0
+FBND.US,D,20171006,000000,45.9698,46.0592,45.9698,46.0144,25277.918304171,0
+FBND.US,D,20171009,000000,46.0314,46.0502,45.9866,46.0502,25856.348860717,0
+FBND.US,D,20171010,000000,46.0592,46.1695,46.0592,46.0672,85062.488696438,0
+FBND.US,D,20171011,000000,46.1259,46.1259,46.0592,46.096,39716.550961755,0
+FBND.US,D,20171012,000000,46.1159,46.1507,46.0771,46.1347,24683.39228866,0
+FBND.US,D,20171013,000000,46.1507,46.1954,46.1159,46.1954,26163.168547233,0
+FBND.US,D,20171016,000000,46.1954,46.2054,46.1059,46.1954,19576.101965901,0
+FBND.US,D,20171017,000000,46.1417,46.2232,46.1417,46.1874,20068.019430513,0
+FBND.US,D,20171018,000000,46.1159,46.1417,46.1059,46.1159,19178.745322709,0
+FBND.US,D,20171019,000000,46.1417,46.1954,46.1417,46.1417,38595.904631333,0
+FBND.US,D,20171020,000000,46.0066,46.096,45.9966,46.0592,31330.81684111,0
+FBND.US,D,20171023,000000,46.0771,46.1059,46.0672,46.0811,20381.880880325,0
+FBND.US,D,20171024,000000,46.0144,46.0771,46.0144,46.0344,31107.492347974,0
+FBND.US,D,20171025,000000,45.9211,45.9648,45.8683,45.9211,132413.31703842,0
+FBND.US,D,20171026,000000,45.9309,45.9976,45.8495,45.8495,62317.593246848,0
+FBND.US,D,20171027,000000,45.9399,46.0144,45.8763,45.9309,24230.707505276,0
+FBND.US,D,20171030,000000,46.0969,46.1357,46.0314,46.1357,29116.685267269,0
+FBND.US,D,20171031,000000,46.0403,46.1417,46.0403,46.1268,28176.106884015,0
+FBND.US,D,20171101,000000,46.0224,46.1357,46.0144,46.0871,81252.894752714,0
+FBND.US,D,20171102,000000,46.1268,46.1884,46.0871,46.1795,33847.744236726,0
+FBND.US,D,20171103,000000,46.1069,46.1884,46.1069,46.1715,14068.437101394,0
+FBND.US,D,20171106,000000,46.2422,46.2422,46.1745,46.1964,35222.900012029,0
+FBND.US,D,20171107,000000,46.2242,46.268,46.1934,46.2202,34316.524479075,0
+FBND.US,D,20171108,000000,46.1417,46.2332,46.0592,46.0672,22548.732043457,0
+FBND.US,D,20171109,000000,46.1169,46.1715,46.0672,46.1517,27377.369732888,0
+FBND.US,D,20171110,000000,46.0403,46.0502,45.9598,45.9966,25982.09463388,0
+FBND.US,D,20171113,000000,46.0314,46.0314,45.9459,45.9538,24629.070114654,0
+FBND.US,D,20171114,000000,45.9966,46.0224,45.9846,46.0104,18517.825538968,0
+FBND.US,D,20171115,000000,46.1169,46.1417,46.0066,46.1417,18047.033364248,0
+FBND.US,D,20171116,000000,46.0592,46.0592,46.0314,46.0314,20425.137426293,0
+FBND.US,D,20171117,000000,46.0592,46.1069,46.0502,46.0771,20673.611074061,0
+FBND.US,D,20171120,000000,46.0969,46.0969,46.0224,46.0592,40933.770045965,0
+FBND.US,D,20171121,000000,46.0592,46.1347,46.0314,46.1268,50024.686462505,0
+FBND.US,D,20171122,000000,46.1517,46.2332,46.1357,46.2152,21435.127476332,0
+FBND.US,D,20171124,000000,46.2063,46.2063,46.1517,46.2063,17644.646890129,0
+FBND.US,D,20171127,000000,46.1964,46.2152,46.1616,46.2152,49353.707016911,0
+FBND.US,D,20171128,000000,46.249,46.249,46.1795,46.2063,40442.85854754,0
+FBND.US,D,20171129,000000,46.1616,46.1884,46.1387,46.1576,52572.798809865,0
+FBND.US,D,20171130,000000,46.1169,46.1417,46.0364,46.0771,33197.890081023,0
+FBND.US,D,20171201,000000,46.1357,46.2332,46.0672,46.1795,27737.505627225,0
+FBND.US,D,20171204,000000,46.1517,46.1616,46.1219,46.1616,27097.711133376,0
+FBND.US,D,20171205,000000,46.1268,46.2362,46.1069,46.2332,25948.897749765,0
+FBND.US,D,20171206,000000,46.2878,46.3137,46.2242,46.249,33259.254018327,0
+FBND.US,D,20171207,000000,46.2332,46.2422,46.1467,46.1656,23322.320039952,0
+FBND.US,D,20171208,000000,46.1964,46.1964,46.1307,46.1795,128439.75060649,0
+FBND.US,D,20171211,000000,46.1715,46.1795,46.1268,46.1357,46593.335804453,0
+FBND.US,D,20171212,000000,46.1169,46.1417,46.0224,46.1357,91925.190012542,0
+FBND.US,D,20171213,000000,46.1169,46.2382,46.0672,46.1517,55590.697365759,0
+FBND.US,D,20171214,000000,46.1616,46.2332,46.1357,46.1845,164063.02516027,0
+FBND.US,D,20171215,000000,46.1417,46.2242,46.1397,46.2152,66038.662166266,0
+FBND.US,D,20171218,000000,46.2063,46.2142,46.1357,46.1795,70170.165289285,0
+FBND.US,D,20171219,000000,46.1357,46.1606,45.9956,46.0403,89461.578824747,0
+FBND.US,D,20171220,000000,45.9787,46.0314,45.9688,45.9688,35594.101534403,0
+FBND.US,D,20171221,000000,45.9588,46.0284,45.93,45.9638,31811.668677682,0
+FBND.US,D,20171222,000000,45.9856,46.0134,45.9389,45.9489,46660.735538868,0
+FBND.US,D,20171226,000000,45.9688,46.0771,45.9688,46.0672,44656.850897754,0
+FBND.US,D,20171227,000000,46.0224,46.1964,46.0224,46.1884,115325.97541494,0
+FBND.US,D,20171228,000000,46.1169,46.1884,46.1169,46.1387,30139.752877717,0
+FBND.US,D,20171229,000000,46.1795,46.268,46.1795,46.259,202358.1459022,0
+FBND.US,D,20180102,000000,46.1964,46.1964,46.0871,46.1069,50642.349700278,0
+FBND.US,D,20180103,000000,46.1884,46.2242,46.1517,46.2152,41275.798548967,0
+FBND.US,D,20180104,000000,46.1069,46.2152,46.1069,46.2063,37736.809509088,0
+FBND.US,D,20180105,000000,46.2422,46.2422,46.1825,46.2332,38516.433302694,0
+FBND.US,D,20180108,000000,46.259,46.259,46.1795,46.1964,79862.649484633,0
+FBND.US,D,20180109,000000,46.1517,46.1517,46.0771,46.0771,51772.049726368,0
+FBND.US,D,20180110,000000,46.0314,46.0969,45.9389,46.0403,41003.181712751,0
+FBND.US,D,20180111,000000,46.0403,46.1019,45.9956,46.0314,100416.55058264,0
+FBND.US,D,20180112,000000,46.0224,46.1169,45.9956,46.0871,58736.353627186,0
+FBND.US,D,20180116,000000,46.1517,46.1785,46.0592,46.1019,95085.935766749,0
+FBND.US,D,20180117,000000,46.1357,46.1616,46.0224,46.0771,52537.589993379,0
+FBND.US,D,20180118,000000,45.9856,46.0403,45.9389,45.9588,74645.708847676,0
+FBND.US,D,20180119,000000,45.9389,45.9737,45.8485,45.8485,45424.403097137,0
+FBND.US,D,20180122,000000,45.8843,45.9389,45.8485,45.9001,57308.887610249,0
+FBND.US,D,20180123,000000,45.9588,46.0134,45.9389,45.9946,51711.69175525,0
+FBND.US,D,20180124,000000,45.9688,45.9856,45.8485,45.9787,97876.485964765,0
+FBND.US,D,20180125,000000,45.9489,46.0672,45.9489,46.0672,31880.074378282,0
+FBND.US,D,20180126,000000,46.0314,46.0314,45.9389,45.9856,34261.196338883,0
+FBND.US,D,20180129,000000,45.93,45.93,45.7918,45.8485,56174.157753232,0
+FBND.US,D,20180130,000000,45.8485,45.8485,45.7818,45.8485,35144.434649575,0
+FBND.US,D,20180131,000000,45.8306,45.8843,45.7739,45.8445,30590.425728731,0
+FBND.US,D,20180201,000000,45.765,45.8843,45.7083,45.7083,33091.257665382,0
+FBND.US,D,20180202,000000,45.6357,45.6447,45.5234,45.5422,68458.010841908,0
+FBND.US,D,20180205,000000,45.5422,45.8614,45.5422,45.7739,82840.309393115,0
+FBND.US,D,20180206,000000,45.7182,45.765,45.6079,45.6079,272576.59756837,0
+FBND.US,D,20180207,000000,45.5055,45.6417,45.423,45.5144,212509.35067805,0
+FBND.US,D,20180208,000000,45.4787,45.4787,45.3037,45.3614,74054.200730721,0
+FBND.US,D,20180209,000000,45.2113,45.3286,45.099,45.1546,176851.87327396,0
+FBND.US,D,20180212,000000,45.1168,45.2928,45.1168,45.2113,55249.674828944,0
+FBND.US,D,20180213,000000,45.2212,45.3971,45.2212,45.3971,284737.72278245,0
+FBND.US,D,20180214,000000,45.2928,45.2928,45.1556,45.1655,165776.18557383,0
+FBND.US,D,20180215,000000,45.2023,45.3027,45.1655,45.2461,99392.47700601,0
+FBND.US,D,20180216,000000,45.3316,45.3514,45.2461,45.3514,96972.122364183,0
+FBND.US,D,20180220,000000,45.2788,45.2918,45.2788,45.2788,18674.756263875,0
+FBND.US,D,20180221,000000,45.2639,45.2838,45.1308,45.1645,58792.687733564,0
+FBND.US,D,20180222,000000,45.1447,45.2739,45.1447,45.2113,67978.16497152,0
+FBND.US,D,20180223,000000,45.2361,45.3514,45.2361,45.3316,20245.069479125,0
+FBND.US,D,20180226,000000,45.3216,45.4429,45.3216,45.3971,32838.760152872,0
+FBND.US,D,20180227,000000,45.3514,45.3882,45.1845,45.2749,27741.529491966,0
+FBND.US,D,20180228,000000,45.2828,45.4329,45.2828,45.4329,36217.800569288,0
+FBND.US,D,20180301,000000,45.4051,45.4787,45.3693,45.4707,24377.578568329,0
+FBND.US,D,20180302,000000,45.3882,45.4051,45.2928,45.3216,46844.827350778,0
+FBND.US,D,20180305,000000,45.4141,45.4141,45.2113,45.2461,46872.994403966,0
+FBND.US,D,20180306,000000,45.2739,45.3882,45.2739,45.3574,14168.027753739,0
+FBND.US,D,20180307,000000,45.3882,45.3882,45.2988,45.3027,33602.288487513,0
+FBND.US,D,20180308,000000,45.3882,45.423,45.3266,45.4141,30020.042901667,0
+FBND.US,D,20180309,000000,45.3693,45.3773,45.254,45.2639,45674.888677276,0
+FBND.US,D,20180312,000000,45.3614,45.3683,45.3027,45.3683,106670.64235664,0
+FBND.US,D,20180313,000000,45.3614,45.4319,45.3206,45.4051,29547.238794577,0
+FBND.US,D,20180314,000000,45.4051,45.4707,45.3922,45.4707,28699.20930037,0
+FBND.US,D,20180315,000000,45.4429,45.4519,45.3912,45.4091,19063.059211399,0
+FBND.US,D,20180316,000000,45.3614,45.3882,45.3116,45.3882,15233.345943969,0
+FBND.US,D,20180319,000000,45.2739,45.3882,45.2739,45.3216,54777.876688038,0
+FBND.US,D,20180320,000000,45.254,45.255,45.2023,45.2361,25675.274947364,0
+FBND.US,D,20180321,000000,45.1933,45.3415,45.1933,45.254,27516.193066459,0
+FBND.US,D,20180322,000000,45.4141,45.5055,45.3803,45.4787,139776.9895148,0
+FBND.US,D,20180323,000000,45.3415,45.4617,45.3226,45.4617,22417.956439369,0
+FBND.US,D,20180326,000000,45.3882,45.423,45.3027,45.3027,23521.501344641,0
+FBND.US,D,20180327,000000,45.3216,45.4697,45.3037,45.4141,35345.627886634,0
+FBND.US,D,20180328,000000,45.5612,45.5612,45.4339,45.4529,41145.022944878,0
+FBND.US,D,20180329,000000,45.4876,45.5612,45.4707,45.5344,15832.901790408,0
+FBND.US,D,20180402,000000,45.581,45.6059,45.4986,45.581,21308.375736985,0
+FBND.US,D,20180403,000000,45.4976,45.5065,45.4519,45.4787,24219.641877237,0
+FBND.US,D,20180404,000000,45.5344,45.5344,45.4339,45.5154,29830.921258831,0
+FBND.US,D,20180405,000000,45.4876,45.4876,45.4051,45.4617,28478.90270579,0
+FBND.US,D,20180406,000000,45.4617,45.6377,45.4617,45.6377,32155.709113054,0
+FBND.US,D,20180409,000000,45.6288,45.6377,45.5432,45.591,43826.928794883,0
+FBND.US,D,20180410,000000,45.5532,45.6537,45.5532,45.5711,73056.282274905,0
+FBND.US,D,20180411,000000,45.6089,45.6815,45.6009,45.6755,61174.815660349,0
+FBND.US,D,20180412,000000,45.6467,45.6537,45.5244,45.5244,46048.102132021,0
+FBND.US,D,20180413,000000,45.5065,45.596,45.5065,45.5612,23389.719774366,0
+FBND.US,D,20180416,000000,45.591,45.6537,45.4976,45.6537,26700.354490183,0
+FBND.US,D,20180417,000000,45.6288,45.6715,45.5612,45.6625,43341.047127385,0
+FBND.US,D,20180418,000000,45.6377,45.6377,45.4787,45.4787,74858.97367896,0
+FBND.US,D,20180419,000000,45.4617,45.4617,45.3783,45.3783,25672.257048808,0
+FBND.US,D,20180420,000000,45.3216,45.3882,45.2639,45.2639,25949.90371595,0
+FBND.US,D,20180423,000000,45.2023,45.254,45.1745,45.1933,17925.311455828,0
+FBND.US,D,20180424,000000,45.1745,45.2461,45.1645,45.1845,28849.098261979,0
+FBND.US,D,20180425,000000,45.1268,45.1447,45.0283,45.0363,63054.966460671,0
+FBND.US,D,20180426,000000,45.098,45.2649,45.089,45.2649,126725.58422675,0
+FBND.US,D,20180427,000000,45.2649,45.3226,45.2281,45.2281,23541.620668347,0
+FBND.US,D,20180430,000000,45.2471,45.3624,45.2371,45.2938,27377.369732888,0
+FBND.US,D,20180501,000000,45.2749,45.2749,45.2471,45.2749,12629.905456418,0
+FBND.US,D,20180502,000000,45.1933,45.3126,45.1933,45.2371,30320.82679107,0
+FBND.US,D,20180503,000000,45.2371,45.3524,45.2371,45.3424,22679.507647546,0
+FBND.US,D,20180504,000000,45.3037,45.3424,45.2281,45.3424,15245.417538193,0
+FBND.US,D,20180507,000000,45.2371,45.2938,45.2291,45.2798,38223.697142773,0
+FBND.US,D,20180508,000000,45.2281,45.3126,45.2281,45.3037,24721.619003701,0
+FBND.US,D,20180509,000000,45.2222,45.2371,45.1845,45.2123,36416.981873977,0
+FBND.US,D,20180510,000000,45.3037,45.3037,45.1546,45.2023,57457.770605673,0
+FBND.US,D,20180511,000000,45.3424,45.3703,45.2759,45.2838,22526.600787381,0
+FBND.US,D,20180514,000000,45.2838,45.3524,45.2838,45.3226,55259.734490797,0
+FBND.US,D,20180515,000000,45.2023,45.2023,45.0711,45.1068,36528.644120546,0
+FBND.US,D,20180516,000000,45.1645,45.1795,45.079,45.1546,77601.237500082,0
+FBND.US,D,20180517,000000,44.9885,45.1168,44.9885,45.098,25829.187773714,0
+FBND.US,D,20180518,000000,45.0622,45.1845,45.0622,45.1347,25118.975646894,0
+FBND.US,D,20180521,000000,45.1546,45.1745,45.079,45.1387,40630.974224191,0
+FBND.US,D,20180522,000000,45.1068,45.2023,45.084,45.2023,21301.333973688,0
+FBND.US,D,20180523,000000,45.2123,45.2938,45.1705,45.2938,20367.797353731,0
+FBND.US,D,20180524,000000,45.2023,45.3614,45.2023,45.2649,23874.59547568,0
+FBND.US,D,20180525,000000,45.3624,45.4289,45.3624,45.4151,22138.297839856,0
+FBND.US,D,20180529,000000,45.5254,45.7868,45.5164,45.6934,101661.93672004,0
+FBND.US,D,20180530,000000,45.5632,45.5632,45.4627,45.5542,26994.09661629,0
+FBND.US,D,20180531,000000,45.6029,45.6407,45.4986,45.5442,37208.677261807,0
+FBND.US,D,20180601,000000,45.4627,45.4627,45.3126,45.3226,43758.523094283,0
+FBND.US,D,20180604,000000,45.4439,45.4529,45.3424,45.3892,49460.339432553,0
+FBND.US,D,20180605,000000,45.4717,45.4986,45.3276,45.4717,97938.855868254,0
+FBND.US,D,20180606,000000,45.4439,45.4439,45.3793,45.3932,39018.410429158,0
+FBND.US,D,20180607,000000,45.3703,45.4797,45.3226,45.4529,102682.99239812,0
+FBND.US,D,20180608,000000,45.4627,45.4986,45.4171,45.4627,107680.63240668,0
+FBND.US,D,20180611,000000,45.4151,45.4439,45.3703,45.4061,125214.62301643,0
+FBND.US,D,20180612,000000,45.3793,45.4439,45.3524,45.4151,76536.925276037,0
+FBND.US,D,20180613,000000,45.4061,45.4151,45.2749,45.3524,124987.27465855,0
+FBND.US,D,20180614,000000,45.4717,45.4797,45.424,45.4797,38216.655379476,0
+FBND.US,D,20180615,000000,45.583,45.583,45.4986,45.5164,51154.386488594,0
+FBND.US,D,20180618,000000,45.4986,45.5164,45.4339,45.4727,19489.588873966,0
+FBND.US,D,20180619,000000,45.4339,45.5354,45.4339,45.5254,22368.664096289,0
+FBND.US,D,20180620,000000,45.5254,45.5254,45.4061,45.4529,32815.62293061,0
+FBND.US,D,20180621,000000,45.4717,45.5164,45.4529,45.4548,28097.641521561,0
+FBND.US,D,20180622,000000,45.4627,45.5354,45.4529,45.5075,65710.717189858,0
+FBND.US,D,20180625,000000,45.5254,45.583,45.5224,45.5492,37658.344146635,0
+FBND.US,D,20180626,000000,45.5075,45.588,45.4797,45.5632,34001.657063076,0
+FBND.US,D,20180627,000000,45.6317,45.6745,45.6228,45.6407,25165.250091417,0
+FBND.US,D,20180628,000000,45.6407,45.6557,45.6188,45.6557,13708.301207058,0
+FBND.US,D,20180629,000000,45.6218,45.7033,45.6029,45.6317,18220.05954812,0
+FBND.US,D,20180702,000000,45.593,45.6437,45.583,45.583,18392.079765805,0
+FBND.US,D,20180703,000000,45.5632,45.6297,45.5632,45.6119,19754.157980699,0
+FBND.US,D,20180705,000000,45.6218,45.6845,45.6218,45.6645,29040.231837186,0
+FBND.US,D,20180706,000000,45.7232,45.7421,45.6745,45.7421,28483.932536716,0
+FBND.US,D,20180709,000000,45.7033,45.7133,45.6645,45.6934,60270.452059766,0
+FBND.US,D,20180710,000000,45.6934,45.7232,45.6566,45.6566,37391.763107531,0
+FBND.US,D,20180711,000000,45.7322,45.771,45.6645,45.7322,89796.565564452,0
+FBND.US,D,20180712,000000,45.7033,45.7421,45.6845,45.7421,25947.89178358,0
+FBND.US,D,20180713,000000,45.7232,45.8355,45.7073,45.771,23266.991899761,0
+FBND.US,D,20180716,000000,45.6566,45.7968,45.6566,45.7788,17208.057565709,0
+FBND.US,D,20180717,000000,45.771,45.7978,45.751,45.751,35474.391558353,0
+FBND.US,D,20180718,000000,45.7421,45.7788,45.7322,45.761,47030.931095058,0
+FBND.US,D,20180719,000000,45.771,45.8355,45.751,45.8355,47959.437884088,0
+FBND.US,D,20180720,000000,45.8166,45.8166,45.7222,45.7322,15412.407924952,0
+FBND.US,D,20180723,000000,45.6845,45.6845,45.5632,45.6317,29101.59577449,0
+FBND.US,D,20180724,000000,45.6407,45.6566,45.6119,45.6119,34589.141315291,0
+FBND.US,D,20180725,000000,45.6566,45.7172,45.6457,45.6566,35250.061099031,0
+FBND.US,D,20180726,000000,45.6566,45.6924,45.6387,45.6566,29866.130075316,0
+FBND.US,D,20180727,000000,45.771,45.771,45.593,45.6725,16238.306163082,0
+FBND.US,D,20180730,000000,45.6566,45.7133,45.5354,45.6566,38526.492964547,0
+FBND.US,D,20180731,000000,45.6645,45.6934,45.6447,45.6924,24419.829148112,0
+FBND.US,D,20180801,000000,45.6218,45.6645,45.583,45.6268,20040.858343509,0
+FBND.US,D,20180802,000000,45.593,45.6835,45.593,45.6645,33959.406483294,0
+FBND.US,D,20180803,000000,45.6845,45.76,45.6407,45.7153,54597.808740871,0
+FBND.US,D,20180806,000000,45.7788,45.8515,45.7242,45.7788,44967.694449011,0
+FBND.US,D,20180807,000000,45.7232,45.751,45.6914,45.7133,41209.404780737,0
+FBND.US,D,20180808,000000,45.7322,45.7371,45.6566,45.7033,22179.542453453,0
+FBND.US,D,20180809,000000,45.7232,45.8355,45.7033,45.7421,17840.810296262,0
+FBND.US,D,20180810,000000,45.7421,45.8833,45.7421,45.8733,23478.244798673,0
+FBND.US,D,20180813,000000,45.7788,45.8365,45.7421,45.8077,35633.33421563,0
+FBND.US,D,20180814,000000,45.8365,45.8365,45.7788,45.8166,27480.984249974,0
+FBND.US,D,20180815,000000,45.7788,45.8733,45.7788,45.8365,20641.420156133,0
+FBND.US,D,20180816,000000,45.8365,45.8833,45.8077,45.8455,24032.532166772,0
+FBND.US,D,20180817,000000,45.8554,45.9578,45.8166,45.9091,237480.4492957,0
+FBND.US,D,20180820,000000,45.9777,46.0144,45.9678,45.9956,27942.722729026,0
+FBND.US,D,20180821,000000,45.929,45.9946,45.9091,45.929,29941.577539214,0
+FBND.US,D,20180822,000000,45.9856,46.0056,45.929,46.0056,31261.405174324,0
+FBND.US,D,20180823,000000,46.0066,46.0154,45.9777,46.0144,20565.972692235,0
+FBND.US,D,20180824,000000,45.9678,46.0234,45.9191,46.0234,61337.782182368,0
+FBND.US,D,20180827,000000,46.0144,46.0224,45.8903,45.9956,65983.334026074,0
+FBND.US,D,20180828,000000,45.9777,45.9777,45.8733,45.9379,64338.579313112,0
+FBND.US,D,20180829,000000,45.9678,45.9678,45.8733,45.8991,62970.465301107,0
+FBND.US,D,20180830,000000,45.9091,45.9439,45.9091,45.929,23909.804292166,0
+FBND.US,D,20180831,000000,45.9856,45.9856,45.9091,45.9091,35529.719698545,0
+FBND.US,D,20180904,000000,45.8733,45.8733,45.7978,45.8166,46797.546940069,0
+FBND.US,D,20180905,000000,45.8554,45.8633,45.8176,45.8385,26342.230528216,0
+FBND.US,D,20180906,000000,45.8266,45.8633,45.8077,45.8554,29467.767465938,0
+FBND.US,D,20180907,000000,45.8266,45.8266,45.771,45.771,31606.451575882,0
+FBND.US,D,20180910,000000,45.8166,45.8166,45.761,45.7739,24452.020066042,0
+FBND.US,D,20180911,000000,45.761,45.766,45.6645,45.6735,313408.76502963,0
+FBND.US,D,20180912,000000,45.7312,45.7411,45.7222,45.7312,92328.582452846,0
+FBND.US,D,20180913,000000,45.761,45.761,45.7411,45.746,424245.11335959,0
+FBND.US,D,20180914,000000,45.6735,45.751,45.6735,45.7023,94723.787940042,0
+FBND.US,D,20180917,000000,45.7411,45.7411,45.7023,45.7023,17891.108605527,0
+FBND.US,D,20180918,000000,45.7023,45.7023,45.6109,45.6109,32195.947760466,0
+FBND.US,D,20180919,000000,45.6109,45.6109,45.5164,45.5622,51074.915159956,0
+FBND.US,D,20180920,000000,45.6019,45.6397,45.5622,45.6109,69327.165626005,0
+FBND.US,D,20180921,000000,45.6397,45.6735,45.6307,45.6645,54024.408015251,0
+FBND.US,D,20180924,000000,45.6208,45.6467,45.6109,45.6109,52516.464703488,0
+FBND.US,D,20180925,000000,45.5432,45.5721,45.5244,45.5721,45335.878072831,0
+FBND.US,D,20180926,000000,45.6307,45.6735,45.6168,45.6735,32140.619620275,0
+FBND.US,D,20180927,000000,45.6645,45.7023,45.6208,45.6924,46318.707035867,0
+FBND.US,D,20180928,000000,45.7222,45.7411,45.7123,45.7222,36823.392212838,0
+FBND.US,D,20181001,000000,45.7222,45.7222,45.6557,45.6835,28578.493358135,0
+FBND.US,D,20181002,000000,45.6208,45.7222,45.6208,45.7123,36134.305375908,0
+FBND.US,D,20181003,000000,45.7023,45.7023,45.5244,45.5622,34400.019672454,0
+FBND.US,D,20181004,000000,45.4319,45.4607,45.3773,45.4131,36910.911270959,0
+FBND.US,D,20181005,000000,45.3375,45.3673,45.258,45.3276,24755.821854002,0
+FBND.US,D,20181008,000000,45.25,45.3076,45.25,45.2878,38526.492964547,0
+FBND.US,D,20181009,000000,45.2421,45.3673,45.2421,45.3375,97607.892993292,0
+FBND.US,D,20181010,000000,45.2788,45.3286,45.2421,45.26,59187.0264782,0
+FBND.US,D,20181011,000000,45.3961,45.4319,45.3474,45.4319,51945.075910239,0
+FBND.US,D,20181012,000000,45.4319,45.4509,45.3773,45.422,74220.185151295,0
+FBND.US,D,20181015,000000,45.4041,45.4131,45.2988,45.3574,62707.908126743,0
+FBND.US,D,20181016,000000,45.3574,45.4031,45.3375,45.3673,71490.998890582,0
+FBND.US,D,20181017,000000,45.3773,45.4041,45.3176,45.3176,50979.348372353,0
+FBND.US,D,20181018,000000,45.2888,45.3276,45.2689,45.3076,20426.143392478,0
+FBND.US,D,20181019,000000,45.2788,45.2938,45.2163,45.2331,59806.701648344,0
+FBND.US,D,20181022,000000,45.2699,45.2888,45.25,45.25,35517.648104321,0
+FBND.US,D,20181023,000000,45.3176,45.3474,45.2908,45.3176,23030.589846216,0
+FBND.US,D,20181024,000000,45.3474,45.3872,45.3276,45.3773,46990.692447646,0
+FBND.US,D,20181025,000000,45.3773,45.3872,45.3375,45.3673,50852.596633005,0
+FBND.US,D,20181026,000000,45.3872,45.4707,45.3673,45.4419,54322.174006098,0
+FBND.US,D,20181029,000000,45.422,45.6109,45.3773,45.3872,67267.9528447,0
+FBND.US,D,20181030,000000,45.3574,45.3872,45.3176,45.3474,33164.693196908,0
+FBND.US,D,20181031,000000,45.26,45.3474,45.2053,45.3276,49190.740494893,0
+FBND.US,D,20181101,000000,45.25,46.0164,45.249,45.3176,245036.26131348,0
+FBND.US,D,20181102,000000,45.3176,45.3176,45.2053,45.2153,43583.484978041,0
+FBND.US,D,20181105,000000,45.1963,45.2788,45.1963,45.2321,89228.194669758,0
+FBND.US,D,20181106,000000,45.2788,45.2988,45.2153,45.2321,38333.34745697,0
+FBND.US,D,20181107,000000,45.1874,45.3474,45.1874,45.26,64398.93728423,0
+FBND.US,D,20181108,000000,45.2153,45.2788,45.2153,45.2251,38582.827070924,0
+FBND.US,D,20181109,000000,45.2888,45.2988,45.2053,45.26,29998.917611775,0
+FBND.US,D,20181112,000000,45.5432,45.6109,45.26,45.3176,66503.418543874,0
+FBND.US,D,20181113,000000,45.26,45.3276,45.26,45.2788,19543.911047972,0
+FBND.US,D,20181114,000000,45.3574,45.3574,45.26,45.2888,34969.396533333,0
+FBND.US,D,20181115,000000,45.3216,45.3276,45.26,45.2788,34008.698826374,0
+FBND.US,D,20181116,000000,45.26,45.3474,45.26,45.3474,26032.392943145,0
+FBND.US,D,20181119,000000,45.3574,45.4419,45.3474,45.4041,94611.119727288,0
+FBND.US,D,20181120,000000,45.3961,45.4031,45.3076,45.3673,75460.541457768,0
+FBND.US,D,20181121,000000,45.26,45.3773,45.26,45.3773,23355.516924067,0
+FBND.US,D,20181123,000000,45.3673,45.4319,45.3176,45.3773,36920.970932812,0
+FBND.US,D,20181126,000000,45.3574,45.3673,45.3276,45.3574,158421.56679312,0
+FBND.US,D,20181127,000000,45.3375,45.3872,45.2888,45.2888,27265.707486321,0
+FBND.US,D,20181128,000000,45.2888,45.4787,45.2729,45.4419,62833.653899905,0
+FBND.US,D,20181129,000000,45.4319,45.4986,45.3961,45.4131,133775.39525331,0
+FBND.US,D,20181130,000000,45.7242,45.7242,45.4131,45.4131,29800.742273272,0
+FBND.US,D,20181203,000000,45.6417,45.6417,45.4419,45.5164,65382.772213451,0
+FBND.US,D,20181204,000000,45.6755,45.6755,45.5542,45.5731,622125.70377103,0
+FBND.US,D,20181206,000000,45.4131,45.7143,45.4131,45.6218,377553.19286898,0
+FBND.US,D,20181207,000000,45.6417,45.6487,45.6218,45.6317,78348.670375759,0
+FBND.US,D,20181210,000000,45.6755,45.7242,45.6317,45.6755,42570.477029446,0
+FBND.US,D,20181211,000000,45.6029,45.7093,45.6029,45.6317,410964.34778129,0
+FBND.US,D,20181212,000000,45.6317,45.6427,45.5632,45.6218,82650.181784093,0
+FBND.US,D,20181213,000000,45.6855,45.7043,45.6566,45.6855,23176.454943084,0
+FBND.US,D,20181214,000000,45.7242,45.7332,45.6755,45.6944,25317.150985398,0
+FBND.US,D,20181217,000000,45.6487,45.753,45.5254,45.7242,210086.98410384,0
+FBND.US,D,20181218,000000,45.7242,45.8683,45.7242,45.8485,77526.79600237,0
+FBND.US,D,20181219,000000,45.8863,46.1596,45.8485,45.8773,150830.54595886,0
+FBND.US,D,20181220,000000,46.093,46.093,45.6566,45.7431,117801.65819696,0
+FBND.US,D,20181221,000000,45.7043,45.7431,45.6029,45.7143,110350.46666246,0
+FBND.US,D,20181224,000000,45.6655,45.7043,45.6218,45.6944,72906.393313296,0
+FBND.US,D,20181226,000000,45.6487,45.7808,45.6487,45.7143,119826.66812797,0
+FBND.US,D,20181227,000000,45.7431,45.8485,45.7163,45.7332,114441.73113807,0
+FBND.US,D,20181228,000000,45.8196,45.8495,45.763,45.8296,149491.60496623,0
+FBND.US,D,20181231,000000,45.8941,46.0652,45.8683,46.0006,141647.08065327,0
+FBND.US,D,20190102,000000,46.0006,46.0095,45.9528,45.9816,54027.425913806,0
+FBND.US,D,20190103,000000,46.0572,46.1974,46.0104,46.1884,82791.017050035,0
+FBND.US,D,20190104,000000,46.1606,46.1785,46.1039,46.1705,90429.318295004,0
+FBND.US,D,20190107,000000,46.2262,46.2262,46.0841,46.1139,218618.58332136,0
+FBND.US,D,20190108,000000,46.2073,46.2073,46.094,46.1039,93047.848275334,0
+FBND.US,D,20190109,000000,46.1507,46.2024,46.1239,46.1735,99170.158479059,0
+FBND.US,D,20190110,000000,46.4459,46.4459,46.1139,46.1606,78461.338588512,0
+FBND.US,D,20190111,000000,46.1974,46.2073,46.1785,46.1884,61369.973100297,0
+FBND.US,D,20190114,000000,46.1785,46.2083,46.1139,46.1357,41456.87246232,0
+FBND.US,D,20190115,000000,46.1139,46.1974,46.1139,46.1239,33632.467473072,0
+FBND.US,D,20190116,000000,46.1606,46.1606,46.1297,46.1507,48682.727571318,0
+FBND.US,D,20190117,000000,46.1974,46.2362,46.1606,46.2262,30455.626259901,0
+FBND.US,D,20190118,000000,46.2073,46.2789,46.1705,46.2362,140435.89736617,0
+FBND.US,D,20190122,000000,46.2938,46.425,46.2839,46.3425,67163.332361429,0
+FBND.US,D,20190123,000000,46.3227,46.3883,46.2938,46.3525,78431.159602953,0
+FBND.US,D,20190124,000000,46.4459,46.4459,46.3783,46.426,37099.02694761,0
+FBND.US,D,20190125,000000,46.426,46.4459,46.3962,46.4161,42769.658334134,0
+FBND.US,D,20190128,000000,46.4161,46.4161,46.3643,46.3883,55881.421593311,0
+FBND.US,D,20190129,000000,46.4758,46.5026,46.4061,46.4658,76341.767836089,0
+FBND.US,D,20190130,000000,46.5026,46.597,46.4558,46.5671,58683.037419366,0
+FBND.US,D,20190131,000000,46.7232,46.8067,46.6358,46.7789,42241.526086853,0
+FBND.US,D,20190201,000000,46.759,46.8435,46.7133,46.7322,71524.195774696,0
+FBND.US,D,20190204,000000,46.7133,46.7322,46.6159,46.7034,73235.344255888,0
+FBND.US,D,20190205,000000,46.7322,46.8167,46.7322,46.769,71704.263721865,0
+FBND.US,D,20190206,000000,46.769,46.8912,46.769,46.7978,68775.896156462,0
+FBND.US,D,20190207,000000,46.8336,46.8435,46.7997,46.8336,40607.837001929,0
+FBND.US,D,20190208,000000,46.8535,46.8634,46.8336,46.8634,61372.990998853,0
+FBND.US,D,20190211,000000,46.8267,46.8535,46.7978,46.8336,70188.272680621,0
+FBND.US,D,20190212,000000,46.8634,46.8634,46.8067,46.8535,61159.72616757,0
+FBND.US,D,20190213,000000,46.8435,46.8505,46.7879,46.7978,83762.780385033,0
+FBND.US,D,20190214,000000,46.8823,46.8823,46.8167,46.8714,39156.227796544,0
+FBND.US,D,20190215,000000,46.8634,46.8823,46.8634,46.8734,35607.179094812,0
+FBND.US,D,20190219,000000,47.1119,47.1119,46.8734,46.938,97368.47304119,0
+FBND.US,D,20190220,000000,46.9479,47.0343,46.9082,46.938,105304.54027701,0
+FBND.US,D,20190221,000000,46.9082,46.9082,46.8067,46.8634,94973.267553995,0
+FBND.US,D,20190222,000000,46.9002,46.9777,46.8634,46.938,59548.168338722,0
+FBND.US,D,20190225,000000,46.928,46.9479,46.8773,46.928,53925.823329091,0
+FBND.US,D,20190226,000000,46.9777,47.0343,46.9568,47.0055,94836.456152795,0
+FBND.US,D,20190227,000000,46.9877,46.9877,46.928,46.938,44650.815100642,0
+FBND.US,D,20190228,000000,46.938,46.938,46.8435,46.8823,73752.410875132,0
+FBND.US,D,20190301,000000,46.8167,46.9002,46.8117,46.8336,99341.17273056,0
+FBND.US,D,20190304,000000,46.8336,46.8912,46.8336,46.8634,65293.241222959,0
+FBND.US,D,20190305,000000,46.8167,46.928,46.8167,46.8922,41006.199611307,0
+FBND.US,D,20190306,000000,46.9002,46.9678,46.8922,46.9479,39758.801541537,0
+FBND.US,D,20190307,000000,46.9966,47.0145,46.9578,46.9777,295396.94048187,0
+FBND.US,D,20190308,000000,46.9877,47.0245,46.918,47.0145,179931.13576716,0
+FBND.US,D,20190311,000000,47.0145,47.0145,46.9528,46.9678,135193.80757458,0
+FBND.US,D,20190312,000000,46.9966,47.1398,46.9916,47.103,90489.676266122,0
+FBND.US,D,20190313,000000,47.103,47.1398,47.0831,47.103,61625.488511363,0
+FBND.US,D,20190314,000000,47.1487,47.1487,47.0701,47.093,414655.23771514,0
+FBND.US,D,20190315,000000,47.1576,47.1875,47.1129,47.1865,87595.511551019,0
+FBND.US,D,20190318,000000,47.1766,47.2054,47.1676,47.1954,78420.093974915,0
+FBND.US,D,20190319,000000,47.1766,47.1954,47.1576,47.1865,56865.256522532,0
+FBND.US,D,20190320,000000,47.2054,47.5095,47.1865,47.4907,126012.35420137,0
+FBND.US,D,20190321,000000,47.3962,47.4161,47.3485,47.3932,68822.170600986,0
+FBND.US,D,20190322,000000,47.4997,47.5861,47.4827,47.5682,89530.990491533,0
+FBND.US,D,20190325,000000,47.6935,47.7223,47.4997,47.6438,135953.31204449,0
+FBND.US,D,20190326,000000,47.6348,47.7034,47.608,47.6636,88017.011382659,0
+FBND.US,D,20190327,000000,47.7303,47.7938,47.6835,47.7491,111670.29429758,0
+FBND.US,D,20190328,000000,47.7491,47.768,47.7223,47.7391,99199.331498432,0
+FBND.US,D,20190329,000000,47.6835,47.7481,47.6736,47.7223,88558.221190349,0
+FBND.US,D,20190401,000000,47.7303,47.7491,47.59,47.616,124516.48248383,0
+FBND.US,D,20190402,000000,47.6438,47.6537,47.598,47.6348,91632.453852621,0
+FBND.US,D,20190403,000000,47.6248,47.6248,47.5682,47.5881,134328.67665523,0
+FBND.US,D,20190404,000000,47.616,47.6338,47.592,47.612,51865.6045816,0
+FBND.US,D,20190405,000000,47.6248,47.6636,47.608,47.6398,79889.810571635,0
+FBND.US,D,20190408,000000,47.6636,47.6726,47.6248,47.6348,92266.212549359,0
+FBND.US,D,20190409,000000,47.7133,47.7213,47.6636,47.6835,120347.75861196,0
+FBND.US,D,20190410,000000,47.7303,47.7581,47.6785,47.6935,90703.94706359,0
+FBND.US,D,20190411,000000,47.7133,47.7491,47.6994,47.7133,76401.119841021,0
+FBND.US,D,20190412,000000,47.6835,47.6955,47.6348,47.6537,83389.566930288,0
+FBND.US,D,20190415,000000,47.6736,47.7133,47.6537,47.6835,49768.165085254,0
+FBND.US,D,20190416,000000,47.6935,47.6935,47.616,47.6348,86793.756501337,0
+FBND.US,D,20190417,000000,47.6348,47.6736,47.608,47.6348,93501.539024905,0
+FBND.US,D,20190418,000000,47.6537,47.6636,47.6438,47.6537,70653.029058229,0
+FBND.US,D,20190422,000000,47.6636,47.6636,47.598,47.6248,133408.21759568,0
+FBND.US,D,20190423,000000,47.6438,47.7034,47.6438,47.6935,81976.184439944,0
+FBND.US,D,20190424,000000,47.7581,47.8098,47.7581,47.7859,81065.785042249,0
+FBND.US,D,20190425,000000,47.8048,47.8048,47.768,47.7948,80139.29018559,0
+FBND.US,D,20190426,000000,47.8734,47.8823,47.8326,47.8535,79631.277262014,0
+FBND.US,D,20190429,000000,47.8535,47.8823,47.776,47.7859,112879.4656523,0
+FBND.US,D,20190430,000000,47.8048,47.8584,47.7859,47.8436,90255.286144947,0
+FBND.US,D,20190501,000000,47.8823,47.9807,47.8236,47.8535,88708.110151959,0
+FBND.US,D,20190502,000000,47.8436,47.8436,47.7133,47.776,87328.930511915,0
+FBND.US,D,20190503,000000,47.8148,47.8336,47.7849,47.8236,74835.836456698,0
+FBND.US,D,20190506,000000,47.8436,47.8853,47.8436,47.8734,58489.891911788,0
+FBND.US,D,20190507,000000,47.9321,47.9321,47.8883,47.9321,64468.348951015,0
+FBND.US,D,20190508,000000,47.9519,47.9549,47.8436,47.8923,170448.89850455,0
+FBND.US,D,20190509,000000,47.8634,47.9419,47.8535,47.9022,70077.616400238,0
+FBND.US,D,20190510,000000,47.9022,47.9609,47.8923,47.9022,51276.108397016,0
+FBND.US,D,20190513,000000,47.9619,47.9986,47.9419,47.9807,45116.577444436,0
+FBND.US,D,20190514,000000,47.9807,47.9947,47.9419,47.9897,64804.341656905,0
+FBND.US,D,20190515,000000,48.0762,48.0861,47.9986,48.0464,95490.334173239,0
+FBND.US,D,20190516,000000,48.0175,48.0464,47.9986,48.0274,66524.543833765,0
+FBND.US,D,20190517,000000,48.0861,48.0861,47.9986,48.0612,48165.660952074,0
+FBND.US,D,20190520,000000,48.096,48.096,47.8923,47.9807,61928.284333137,0
+FBND.US,D,20190521,000000,48.2372,48.2372,47.9419,47.9757,39986.149899415,0
+FBND.US,D,20190522,000000,48.1259,48.1259,48.0175,48.0662,35482.439287835,0
+FBND.US,D,20190523,000000,48.1875,48.2074,48.0822,48.1875,60468.62739827,0
+FBND.US,D,20190524,000000,48.3237,48.3237,48.0712,48.1159,122481.41289097,0
+FBND.US,D,20190528,000000,48.1687,48.2064,48.1418,48.1775,83790.947438222,0
+FBND.US,D,20190529,000000,48.275,48.3237,48.1975,48.1975,73839.929933253,0
+FBND.US,D,20190530,000000,48.1975,48.3237,48.1975,48.3237,110374.60985091,0
+FBND.US,D,20190531,000000,48.4678,48.5274,48.3734,48.5176,150113.29206874,0
+FBND.US,D,20190603,000000,48.5642,48.6389,47.5851,48.5782,366224.00169015,0
+FBND.US,D,20190604,000000,48.4877,48.5971,48.4499,48.5274,73318.839449269,0
+FBND.US,D,20190605,000000,48.5364,48.611,48.5364,48.5553,64171.588926352,0
+FBND.US,D,20190606,000000,48.5831,48.6389,48.5553,48.5831,81782.032966181,0
+FBND.US,D,20190607,000000,48.6687,48.7184,48.6299,48.6885,60522.949572276,0
+FBND.US,D,20190610,000000,48.6587,48.6587,48.5831,48.608,70488.050603839,0
+FBND.US,D,20190611,000000,48.611,48.6389,48.5831,48.611,83935.806568904,0
+FBND.US,D,20190612,000000,48.6299,48.6687,48.611,48.6497,54823.145166377,0
+FBND.US,D,20190613,000000,48.6487,48.772,48.6487,48.7572,76633.498029826,0
+FBND.US,D,20190614,000000,48.6985,48.7572,48.6835,48.7482,81993.285865094,0
+FBND.US,D,20190617,000000,48.7283,48.7382,48.6786,48.7184,244697.25070902,0
+FBND.US,D,20190618,000000,48.8337,48.8913,48.7869,48.7869,109016.55550076,0
+FBND.US,D,20190619,000000,48.8148,49.1299,48.7572,48.9858,61411.217713894,0
+FBND.US,D,20190620,000000,49.0921,49.1846,49.0533,49.0633,110649.2386195,0
+FBND.US,D,20190621,000000,49.0235,49.0335,48.948,48.9768,82352.415793246,0
+FBND.US,D,20190624,000000,49.0633,49.11,49.0394,49.11,75677.830153793,0
+FBND.US,D,20190625,000000,49.11,49.1706,49.0533,49.0921,96049.651372264,0
+FBND.US,D,20190626,000000,49.11,49.11,48.9956,48.9956,57858.145147421,0
+FBND.US,D,20190627,000000,49.0921,49.1796,49.0344,49.1398,57511.086813493,0
+FBND.US,D,20190628,000000,49.1199,49.1597,49.0782,49.1398,78369.79566565,0
+FBND.US,D,20190701,000000,49.2084,49.2184,49.1021,49.1299,99355.256257154,0
+FBND.US,D,20190702,000000,49.1796,49.2859,49.1498,49.2859,142169.17710344,0
+FBND.US,D,20190703,000000,49.3147,49.3436,49.2949,49.3377,61085.284669858,0
+FBND.US,D,20190705,000000,49.2372,49.2372,49.0723,49.1199,113247.64927612,0
+FBND.US,D,20190708,000000,49.2084,49.2084,49.1299,49.1398,192650.57221408,0
+FBND.US,D,20190709,000000,49.1398,49.1398,49.0444,49.0921,67447.014825683,0
+FBND.US,D,20190710,000000,49.1498,49.1597,49.0723,49.11,90172.796917753,0
+FBND.US,D,20190711,000000,49.11,49.1398,48.9768,48.9956,216871.22005749,0
+FBND.US,D,20190712,000000,48.9956,49.0056,48.9768,49.0006,93669.535377849,0
+FBND.US,D,20190715,000000,49.0335,49.0723,49.0235,49.0533,76098.324019247,0
+FBND.US,D,20190716,000000,49.0434,49.0434,48.9768,49.0136,68393.629006048,0
+FBND.US,D,20190717,000000,49.0533,49.1597,49.0255,49.1597,64550.83817821,0
+FBND.US,D,20190718,000000,49.109,49.2561,49.0921,49.2184,67700.518304379,0
+FBND.US,D,20190719,000000,49.1597,49.1984,49.1189,49.1696,67857.449029285,0
+FBND.US,D,20190722,000000,49.1696,49.2372,49.1696,49.1984,61069.189210893,0
+FBND.US,D,20190723,000000,49.1896,49.1984,49.1478,49.1597,94371.699775187,0
+FBND.US,D,20190724,000000,49.2283,49.2512,49.1796,49.2283,87061.343506626,0
+FBND.US,D,20190725,000000,49.2283,49.2283,49.1219,49.1856,89152.747205861,0
+FBND.US,D,20190726,000000,49.2372,49.2372,49.1627,49.2034,62858.803054538,0
+FBND.US,D,20190729,000000,49.2661,49.2661,49.2184,49.2352,60270.452059766,0
+FBND.US,D,20190730,000000,49.2561,49.2561,49.1984,49.2512,39608.912579929,0
+FBND.US,D,20190731,000000,49.2661,49.3834,49.1696,49.276,100045.34906027,0
+FBND.US,D,20190801,000000,49.3535,49.6041,49.2949,49.5753,265196.82963304,0
+FBND.US,D,20190802,000000,49.5753,49.6339,49.5405,49.6041,78849.641536037,0
+FBND.US,D,20190805,000000,49.7293,49.7383,49.6726,49.7293,84795.907657334,0
+FBND.US,D,20190806,000000,49.7293,49.7959,49.614,49.7959,85984.959688357,0
+FBND.US,D,20190807,000000,49.9709,50.0057,49.8059,49.8436,163902.07057062,0
+FBND.US,D,20190808,000000,49.7104,49.7671,49.614,49.7472,262508.88798592,0
+FBND.US,D,20190809,000000,49.8148,49.8436,49.7194,49.7472,82819.184103223,0
+FBND.US,D,20190812,000000,49.8337,49.9311,49.7859,49.8924,92554.924844538,0
+FBND.US,D,20190813,000000,49.9311,49.9311,49.8059,49.8436,181648.32004546,0
+FBND.US,D,20190814,000000,49.951,49.9838,49.9062,49.9152,91340.723658884,0
+FBND.US,D,20190815,000000,50.0107,50.1677,49.9609,50.115,121602.19844503,0
+FBND.US,D,20190816,000000,50.0205,50.114,49.9808,50.105,110008.43815946,0
+FBND.US,D,20190819,000000,50.0593,50.0792,49.9609,50.0047,109797.18526055,0
+FBND.US,D,20190820,000000,50.0872,50.124,50.0673,50.0961,151139.37757775,0
+FBND.US,D,20190821,000000,50.0961,50.1329,50.0245,50.0593,90629.505565878,0
+FBND.US,D,20190822,000000,50.0792,50.1329,50.0007,50.0593,70525.271352695,0
+FBND.US,D,20190823,000000,50.115,50.2492,50.0295,50.1925,74838.854355254,0
+FBND.US,D,20190826,000000,50.2393,50.2929,50.1925,50.2015,91874.891703277,0
+FBND.US,D,20190827,000000,50.2591,50.3675,50.2363,50.3376,118210.0804682,0
+FBND.US,D,20190828,000000,50.4132,50.4431,50.3476,50.3764,93826.466102756,0
+FBND.US,D,20190829,000000,50.4033,50.4033,50.2979,50.3576,75747.241820578,0
+FBND.US,D,20190830,000000,50.3675,50.3944,50.2979,50.3576,140920.77306748,0
+FBND.US,D,20190903,000000,50.3944,50.5007,50.2979,50.3944,82195.485068339,0
+FBND.US,D,20190904,000000,50.4331,50.4917,50.3944,50.4331,130869.15894399,0
+FBND.US,D,20190905,000000,50.4331,50.8406,50.1726,50.2691,198828.21055799,0
+FBND.US,D,20190906,000000,50.2492,50.3178,50.2303,50.2691,60284.535586361,0
+FBND.US,D,20190909,000000,50.2015,50.2015,50.105,50.114,82352.415793246,0
+FBND.US,D,20190910,000000,50.114,50.114,49.9032,49.9102,117010.96877532,0
+FBND.US,D,20190911,000000,49.8526,49.9002,49.8287,49.8526,129412.51990768,0
+FBND.US,D,20190912,000000,49.95,49.9599,49.7761,49.8227,165978.38477707,0
+FBND.US,D,20190913,000000,49.7561,49.7561,49.5931,49.5931,113347.23992847,0
+FBND.US,D,20190916,000000,49.5931,49.7184,49.5931,49.7005,92920.090569802,0
+FBND.US,D,20190917,000000,49.7005,49.8138,49.7005,49.7849,62940.286315548,0
+FBND.US,D,20190918,000000,49.7849,49.9699,49.7849,49.8227,78180.674022814,0
+FBND.US,D,20190919,000000,49.8426,49.9301,49.8327,49.8714,77864.80064063,0
+FBND.US,D,20190920,000000,49.8526,50.0097,49.8526,50.0097,48955.344407533,0
+FBND.US,D,20190923,000000,50.1627,50.2005,50.0663,50.0862,113964.90316624,0
+FBND.US,D,20190924,000000,50.1428,50.2492,50.123,50.2303,78944.202357455,0
+FBND.US,D,20190925,000000,50.2303,50.2303,49.9599,50.0195,74173.910706772,0
+FBND.US,D,20190926,000000,49.9699,50.1428,49.9699,50.0583,60003.871020662,0
+FBND.US,D,20190927,000000,50.0583,50.0951,49.9897,50.0583,81172.41745789,0
+FBND.US,D,20190930,000000,50.0583,50.1428,49.9699,50.123,93482.425667383,0
+FBND.US,D,20191001,000000,50.123,50.2502,49.9897,50.2015,84610.80987924,0
+FBND.US,D,20191002,000000,50.2502,50.3088,50.1726,50.2701,149631.43426598,0
+FBND.US,D,20191003,000000,50.279,50.4142,50.2601,50.4043,140281.98453982,0
+FBND.US,D,20191004,000000,50.4341,50.4829,50.3774,50.4829,265942.25057634,0
+FBND.US,D,20191007,000000,50.4829,50.5216,50.3288,50.4043,390982.84144271,0
+FBND.US,D,20191008,000000,50.5017,50.5017,50.3288,50.4043,207716.92777128,0
+FBND.US,D,20191009,000000,50.6955,50.6955,50.2989,50.3386,129776.67966675,0
+FBND.US,D,20191010,000000,50.2601,50.3148,50.123,50.1528,93052.878106261,0
+FBND.US,D,20191011,000000,50.123,50.1925,49.9897,50.114,218819.77655842,0
+FBND.US,D,20191014,000000,50.114,50.1985,50.0464,50.1388,85268.711764424,0
+FBND.US,D,20191015,000000,50.1329,50.1826,50.0405,50.0782,113071.60519369,0
+FBND.US,D,20191016,000000,50.0782,50.123,50.0195,50.0951,384168.4265035,0
+FBND.US,D,20191017,000000,50.0951,50.1418,50.0583,50.0951,95507.435598388,0
+FBND.US,D,20191018,000000,50.114,50.1528,50.0951,50.105,103362.0195732,0
+FBND.US,D,20191021,000000,50.0862,50.0951,49.9897,50.0195,76137.556700473,0
+FBND.US,D,20191022,000000,50.0583,50.114,50.0285,50.114,293629.4578943,0
+FBND.US,D,20191023,000000,50.114,50.2105,50.105,50.105,130990.88085241,0
+FBND.US,D,20191024,000000,50.1329,50.2015,50.105,50.123,78714.842067207,0
+FBND.US,D,20191025,000000,50.1428,50.1647,50.0215,50.0683,95277.069341956,0
+FBND.US,D,20191028,000000,50.0385,50.0484,49.94,50.0285,78846.623637482,0
+FBND.US,D,20191029,000000,50.0583,50.0842,50.0097,50.0385,141212.50326122,0
+FBND.US,D,20191030,000000,50.0484,50.1627,50.0484,50.1329,303073.46844187,0
+FBND.US,D,20191031,000000,50.2213,50.3596,50.2213,50.3496,121294.37279232,0
+FBND.US,D,20191101,000000,50.3596,50.4122,50.2115,50.3098,387216.50404495,0
+FBND.US,D,20191104,000000,50.2611,50.286,50.1428,50.1826,770583.17549877,0
+FBND.US,D,20191105,000000,50.1428,50.1826,49.9798,50.0097,244015.2056354,0
+FBND.US,D,20191106,000000,50.0484,50.1627,50.0385,50.0862,209903.89825812,0
+FBND.US,D,20191107,000000,50.0285,50.0285,49.8029,49.8814,213306.0758968,0
+FBND.US,D,20191108,000000,49.8526,49.9102,49.8267,49.8526,166060.87400427,0
+FBND.US,D,20191111,000000,49.8526,49.8714,49.7929,49.8327,228578.65452199,0
+FBND.US,D,20191112,000000,49.9002,49.94,49.8436,49.9002,195823.3895625,0
+FBND.US,D,20191113,000000,49.95,49.9877,49.9202,49.95,210121.18695414,0
+FBND.US,D,20191114,000000,50.0195,50.123,50.0195,50.0862,80750.917626251,0
+FBND.US,D,20191115,000000,50.0484,50.123,50.0484,50.123,143230.47142894,0
+FBND.US,D,20191118,000000,50.1627,50.2363,50.1428,50.1925,252536.74519105,0
+FBND.US,D,20191119,000000,50.1726,50.2194,50.1338,50.1925,142874.35939934,0
+FBND.US,D,20191120,000000,50.2115,50.2761,50.2115,50.2711,76163.711821291,0
+FBND.US,D,20191121,000000,50.2313,50.2313,50.1428,50.2213,179037.83779461,0
+FBND.US,D,20191122,000000,50.2313,50.2511,50.1826,50.2413,60699.999620889,0
+FBND.US,D,20191125,000000,50.2413,50.29,50.2134,50.29,98457.934419869,0
+FBND.US,D,20191126,000000,50.3694,50.3774,50.3297,50.3596,136357.71045098,0
+FBND.US,D,20191127,000000,50.3596,50.3616,50.3098,50.3396,85226.461184642,0
+FBND.US,D,20191129,000000,50.3297,50.3396,50.283,50.3396,67780.995599202,0
+FBND.US,D,20191202,000000,50.2611,50.29,50.1627,50.2015,219734.19982086,0
+FBND.US,D,20191203,000000,50.2213,50.4549,50.2213,50.4351,101319.90821704,0
+FBND.US,D,20191204,000000,50.4649,50.4649,50.2741,50.3098,107777.20516047,0
+FBND.US,D,20191205,000000,50.2999,50.3694,50.2711,50.3297,96977.15219511,0
+FBND.US,D,20191206,000000,50.2413,50.2999,50.2213,50.29,61029.956529666,0
+FBND.US,D,20191209,000000,50.3198,50.3596,50.3098,50.3198,194647.41509189,0
+FBND.US,D,20191210,000000,50.3396,50.3774,50.286,50.3396,92802.392526122,0
+FBND.US,D,20191211,000000,50.3596,50.4351,50.3098,50.4351,125583.81260643,0
+FBND.US,D,20191212,000000,50.4351,50.4351,50.2213,50.29,194220.88542932,0
+FBND.US,D,20191213,000000,50.3396,50.5037,50.3088,50.5037,100912.49191199,0
+FBND.US,D,20191216,000000,50.4649,50.4649,50.3496,50.3864,164333.63006412,0
+FBND.US,D,20191217,000000,50.4351,50.4371,50.3694,50.4053,141781.8801221,0
+FBND.US,D,20191218,000000,50.4351,50.4649,50.3396,50.3864,95814.255284904,0
+FBND.US,D,20191219,000000,50.3963,50.4451,50.3396,50.4251,139539.58149507,0
+FBND.US,D,20191220,000000,50.4053,50.4649,50.3694,50.4451,107598.14317948,0
+FBND.US,D,20191223,000000,50.3774,50.4351,50.3596,50.3694,93002.579796996,0
+FBND.US,D,20191224,000000,50.3864,50.4649,50.3466,50.4649,49764.141220513,0
+FBND.US,D,20191226,000000,50.4749,50.5057,50.4053,50.4838,80444.097939735,0
+FBND.US,D,20191227,000000,50.5335,50.5722,50.5136,50.5722,80319.358132758,0
+FBND.US,D,20191230,000000,50.4749,50.5335,50.4152,50.5335,113633.94029127,0
+FBND.US,D,20191231,000000,50.5335,50.5634,50.4321,50.5136,119781.39964963,0
+FBND.US,D,20200102,000000,50.5335,50.6309,50.5136,50.5822,142535.34879489,0
+FBND.US,D,20200103,000000,50.6021,50.7681,50.6021,50.7681,214896.50843576,0
+FBND.US,D,20200106,000000,50.8466,50.8466,50.6797,50.7293,130006.039957,0
+FBND.US,D,20200107,000000,50.7293,50.7293,50.6409,50.6797,122113.22926715,0
+FBND.US,D,20200108,000000,50.621,50.7293,50.5722,50.607,256841.27449795,0
+FBND.US,D,20200109,000000,50.6021,50.6797,50.5136,50.6707,165157.51636987,0
+FBND.US,D,20200110,000000,50.6707,50.7602,50.6707,50.7492,144915.46478931,0
+FBND.US,D,20200113,000000,50.7293,50.7293,50.6508,50.6995,135852.71542596,0
+FBND.US,D,20200114,000000,50.7393,50.787,50.7194,50.778,169975.08843126,0
+FBND.US,D,20200115,000000,50.797,50.8566,50.778,50.8268,207857.76303722,0
+FBND.US,D,20200116,000000,50.8268,50.8367,50.784,50.8268,211556.70070057,0
+FBND.US,D,20200117,000000,50.8168,50.8168,50.7393,50.797,124788.09335386,0
+FBND.US,D,20200121,000000,50.8645,50.9341,50.8645,50.9093,120999.62470003,0
+FBND.US,D,20200122,000000,50.9241,50.9729,50.9043,50.9341,170717.49147602,0
+FBND.US,D,20200123,000000,51.0226,51.0414,50.9441,50.9828,2689463.6739549,0
+FBND.US,D,20200124,000000,51.0414,51.0792,51.0126,51.0604,236869.82782123,0
+FBND.US,D,20200127,000000,51.2065,51.2065,51.1091,51.1777,142116.86686181,0
+FBND.US,D,20200128,000000,51.1777,51.1777,51.0226,51.0991,388182.23158284,0
+FBND.US,D,20200129,000000,51.1637,51.2512,51.1637,51.2324,102936.49587681,0
+FBND.US,D,20200130,000000,51.3407,51.3605,51.2612,51.2712,112894.55514508,0
+FBND.US,D,20200131,000000,51.3308,51.3903,51.301,51.3903,112051.5554818,0
+FBND.US,D,20200203,000000,51.3705,51.3705,51.2472,51.3705,182834.35417793,0
+FBND.US,D,20200204,000000,51.3109,51.3109,51.1637,51.2324,244147.99317185,0
+FBND.US,D,20200205,000000,51.2125,51.2125,51.125,51.1637,250835.65637171,0
+FBND.US,D,20200206,000000,51.125,51.2025,51.117,51.1449,146357.01433284,0
+FBND.US,D,20200207,000000,51.301,51.3507,51.281,51.3507,319299.70301074,0
+FBND.US,D,20200210,000000,51.4878,51.5474,51.3605,51.3605,192735.07337363,0
+FBND.US,D,20200211,000000,51.3308,51.3903,51.3109,51.3308,93227.916222503,0
+FBND.US,D,20200212,000000,51.3308,51.3308,51.2512,51.3208,133297.5613153,0
+FBND.US,D,20200213,000000,51.281,51.3765,51.281,51.3407,113313.03707817,0
+FBND.US,D,20200214,000000,51.4003,51.449,51.3805,51.4103,132864.99585562,0
+FBND.US,D,20200218,000000,51.449,51.5077,51.4431,51.468,169535.48120829,0
+FBND.US,D,20200219,000000,51.458,51.4878,51.4391,51.458,160359.05766601,0
+FBND.US,D,20200220,000000,51.5276,51.5951,51.4978,51.5554,111873.499467,0
+FBND.US,D,20200221,000000,51.6349,51.7134,51.625,51.6817,202820.89034744,0
+FBND.US,D,20200224,000000,51.789,51.8189,51.7502,51.789,218469.70032594,0
+FBND.US,D,20200225,000000,51.7989,51.8497,51.7542,51.8487,179690.70984888,0
+FBND.US,D,20200226,000000,51.6528,51.7214,51.5554,51.6051,128727.45693549,0
+FBND.US,D,20200227,000000,51.6817,51.7114,51.5554,51.6151,299455.00807336,0
+FBND.US,D,20200228,000000,51.6717,51.8685,51.625,51.8287,399168.38829247,0
+FBND.US,D,20200302,000000,51.8487,52.0077,51.8089,51.8089,259606.67554132,0
+FBND.US,D,20200303,000000,51.8089,52.3636,51.8089,52.1906,266478.4305531,0
+FBND.US,D,20200304,000000,52.3089,52.3964,52.2006,52.2503,236995.57359439,0
+FBND.US,D,20200305,000000,52.4064,52.455,52.3189,52.3676,253391.81644856,0
+FBND.US,D,20200306,000000,52.7215,52.7294,52.4352,52.5733,657893.83745548,0
+FBND.US,D,20200309,000000,53.3169,53.3169,52.1041,52.1608,373284.87834476,0
+FBND.US,D,20200310,000000,51.968,52.1041,51.5474,51.6528,525616.32585209,0
+FBND.US,D,20200311,000000,51.5375,51.5375,50.4599,50.5683,925204.20204383,0
+FBND.US,D,20200312,000000,49.6985,50.107,45.5095,47.1248,1026907.3833775,0
+FBND.US,D,20200313,000000,48.6994,49.2074,47.936,48.2491,655910.07213808,0
+FBND.US,D,20200316,000000,47.9062,48.6399,46.9479,48.6199,1167071.6698737,0
+FBND.US,D,20200317,000000,47.3594,48.3098,46.7729,46.7929,729212.81612839,0
+FBND.US,D,20200318,000000,45.4121,46.6248,44.1019,44.1019,1129411.3137946,0
+FBND.US,D,20200319,000000,45.0681,46.4688,45.0681,45.7053,830904.93183399,0
+FBND.US,D,20200320,000000,46.1277,46.9082,45.9201,46.8117,324729.90847898,0
+FBND.US,D,20200323,000000,45.8425,47.9459,45.8425,47.936,553053.0475899,0
+FBND.US,D,20200324,000000,47.936,48.4251,47.936,48.3883,269499.34700755,0
+FBND.US,D,20200325,000000,48.6199,49.4808,48.611,49.4042,455431.07107002,0
+FBND.US,D,20200326,000000,49.2661,50.3238,49.2661,50.284,298509.39985918,0
+FBND.US,D,20200327,000000,50.0205,50.5196,49.7343,50.5196,251778.24668734,0
+FBND.US,D,20200330,000000,50.5982,50.9709,50.117,50.6468,236294.41516323,0
+FBND.US,D,20200331,000000,50.7253,50.9709,50.6468,50.7552,163971.48223741,0
+FBND.US,D,20200401,000000,50.7552,50.7552,49.7343,49.8317,469442.16809885,0
+FBND.US,D,20200402,000000,50.1945,50.284,49.8317,50.0981,88285.604354134,0
+FBND.US,D,20200403,000000,50.0981,50.2144,49.9012,49.9311,178027.84774458,0
+FBND.US,D,20200406,000000,50.1945,50.4102,49.8615,50.4102,160674.93104819,0
+FBND.US,D,20200407,000000,50.4102,50.6757,50.4102,50.6369,285666.22957148,0
+FBND.US,D,20200408,000000,50.7055,51.0444,50.6568,51.0394,220251.2664401,0
+FBND.US,D,20200409,000000,50.5882,51.9123,50.5196,51.8625,357041.54235075,0
+FBND.US,D,20200413,000000,51.9818,52.0316,51.5683,51.9023,336913.16494912,0
+FBND.US,D,20200414,000000,52.0505,52.3686,51.9023,52.0505,453841.64449725,0
+FBND.US,D,20200415,000000,52.0505,52.3049,52.0505,52.2154,236454.36378669,0
+FBND.US,D,20200416,000000,52.1757,52.2254,51.9818,52.1171,245392.37334306,0
+FBND.US,D,20200417,000000,52.1171,52.2254,52.0604,52.0991,268031.6423432,0
+FBND.US,D,20200420,000000,52.0991,52.0991,51.8228,51.8825,227632.04034163,0
+FBND.US,D,20200421,000000,51.8825,52.1091,51.4908,51.5206,441407.90244697,0
+FBND.US,D,20200422,000000,51.5683,51.8327,51.4808,51.8327,219329.80141437,0
+FBND.US,D,20200423,000000,51.962,52.0316,51.8825,51.9818,207046.95429187,0
+FBND.US,D,20200424,000000,51.9818,52.0405,51.8427,52.0405,211571.79019334,0
+FBND.US,D,20200427,000000,51.952,51.952,51.7254,51.8427,260694.12498764,0
+FBND.US,D,20200428,000000,51.7731,51.8625,51.5683,51.783,149301.47735721,0
+FBND.US,D,20200429,000000,51.8924,51.974,51.8725,51.9222,328495.23991055,0
+FBND.US,D,20200430,000000,51.9123,52.0505,51.5683,51.8427,248889.11180317,0
+FBND.US,D,20200501,000000,51.8527,51.9818,51.7154,51.7154,311318.36729658,0
+FBND.US,D,20200504,000000,51.8825,51.9222,51.7154,51.8924,193354.74854379,0
+FBND.US,D,20200505,000000,51.8527,51.8825,51.6856,51.8427,289424.51923976,0
+FBND.US,D,20200506,000000,51.8327,51.8327,51.5484,51.7542,168394.71555416,0
+FBND.US,D,20200507,000000,51.5306,51.8725,51.5306,51.793,153862.52804135,0
+FBND.US,D,20200508,000000,51.8327,51.9322,51.5882,51.793,565683.95901251,0
+FBND.US,D,20200511,000000,51.783,51.783,51.4908,51.5106,223255.0814694,0
+FBND.US,D,20200512,000000,51.6469,51.8327,51.6031,51.6469,155248.74944468,0
+FBND.US,D,20200513,000000,51.6568,51.962,51.6568,51.7394,371974.10440532,0
+FBND.US,D,20200514,000000,51.793,51.8527,51.6568,51.783,146099.48698941,0
+FBND.US,D,20200515,000000,51.783,51.8625,51.6956,51.793,183572.73335794,0
+FBND.US,D,20200518,000000,51.8427,51.9818,51.8129,51.8725,233851.92926533,0
+FBND.US,D,20200519,000000,52.0316,52.0991,51.9818,52.0693,285827.18416112,0
+FBND.US,D,20200520,000000,52.0018,52.3725,52.0018,52.2851,257022.3484113,0
+FBND.US,D,20200521,000000,52.3427,52.4412,52.2979,52.3626,199232.60896447,0
+FBND.US,D,20200522,000000,52.3626,52.4172,52.3179,52.3527,140794.02132814,0
+FBND.US,D,20200526,000000,52.3527,52.4312,52.2453,52.3825,234383.07941117,0
+FBND.US,D,20200527,000000,52.3825,52.471,52.295,52.4113,151489.45381023,0
+FBND.US,D,20200528,000000,52.3527,52.461,52.3337,52.3427,168365.54253479,0
+FBND.US,D,20200529,000000,52.5207,52.638,52.3427,52.5693,245088.5715551,0
+FBND.US,D,20200601,000000,52.5207,52.6081,52.3725,52.5793,231669.98860941,0
+FBND.US,D,20200602,000000,52.5982,52.6976,52.5296,52.6976,241780.95473785,0
+FBND.US,D,20200603,000000,52.6678,52.7543,52.628,52.6578,250798.43562286,0
+FBND.US,D,20200604,000000,52.7075,52.7553,52.5594,52.5594,146232.27452587,0
+FBND.US,D,20200605,000000,52.5793,52.8238,52.5614,52.8238,233068.28160698,0
+FBND.US,D,20200608,000000,52.8834,52.9809,52.8834,52.9809,176924.30283931,0
+FBND.US,D,20200609,000000,53.1171,53.1171,52.9173,52.968,203531.10247426,0
+FBND.US,D,20200610,000000,53.0007,53.2065,52.9222,53.2065,153081.89828156,0
+FBND.US,D,20200611,000000,53.1569,53.1569,52.7841,52.8536,266335.58335479,0
+FBND.US,D,20200612,000000,52.9133,53.0007,52.7175,52.9034,171162.12852992,0
+FBND.US,D,20200615,000000,52.8934,53.1072,52.7901,53.0774,155157.20652182,0
+FBND.US,D,20200616,000000,53.0296,53.137,52.9511,53.137,139177.43366837,0
+FBND.US,D,20200617,000000,53.1867,53.2881,53.0007,53.0396,220212.03375887,0
+FBND.US,D,20200618,000000,53.1867,53.1867,53.0495,53.1767,141565.59739226,0
+FBND.US,D,20200619,000000,53.0972,53.1569,53.0296,53.0972,202181.09585359,0
+FBND.US,D,20200622,000000,53.1569,53.2662,53.1072,53.1569,171042.41855387,0
+FBND.US,D,20200623,000000,53.1767,53.2314,53.0684,53.1469,197105.99644875,0
+FBND.US,D,20200624,000000,53.1469,53.1469,52.9133,53.0495,166924.99895744,0
+FBND.US,D,20200625,000000,53.0396,53.0774,52.9322,53.0197,125004.3760837,0
+FBND.US,D,20200626,000000,53.1867,53.1867,52.9322,53.0872,99913.567489994,0
+FBND.US,D,20200629,000000,53.0972,53.1469,52.9909,53.1469,105348.80278916,0
+FBND.US,D,20200630,000000,53.0107,53.1767,52.9709,52.9809,320740.24658808,0
+FBND.US,D,20200701,000000,53.1072,53.1767,52.9034,53.1469,386341.31346374,0
+FBND.US,D,20200702,000000,53.1767,53.3198,53.0972,53.2761,217782.62542137,0
+FBND.US,D,20200706,000000,53.3458,53.4044,53.296,53.4044,150537.80979894,0
+FBND.US,D,20200707,000000,53.4431,53.4531,53.3258,53.4143,419097.58438942,0
+FBND.US,D,20200708,000000,53.4431,53.4431,53.3458,53.3756,158878.27544125,0
+FBND.US,D,20200709,000000,53.4431,53.5406,53.3458,53.4829,134698.87221142,0
+FBND.US,D,20200710,000000,53.5893,53.5982,53.3656,53.5018,229448.81527228,0
+FBND.US,D,20200713,000000,53.4929,53.5584,53.3258,53.3458,169528.43944499,0
+FBND.US,D,20200714,000000,53.4342,53.6479,53.4243,53.5406,176395.16462584,0
+FBND.US,D,20200715,000000,53.5406,53.6479,53.4978,53.6479,139291.10784731,0
+FBND.US,D,20200716,000000,53.6082,53.7464,53.6082,53.7464,394324.66111027,0
+FBND.US,D,20200717,000000,53.7364,53.8358,53.6479,53.8358,255475.17241831,0
+FBND.US,D,20200720,000000,53.8358,53.9253,53.7861,53.8955,211562.73649768,0
+FBND.US,D,20200721,000000,53.9551,54.0138,53.8955,53.9938,204635.65334572,0
+FBND.US,D,20200722,000000,54.0336,54.1191,53.7861,54.0236,764847.1563102,0
+FBND.US,D,20200723,000000,54.0803,54.1191,54.0336,54.0714,152968.22410262,0
+FBND.US,D,20200724,000000,54.0614,54.0674,53.9451,53.9938,695080.38346122,0
+FBND.US,D,20200727,000000,54.0803,54.0903,53.9053,53.9938,128464.89976112,0
+FBND.US,D,20200728,000000,54.0336,54.0614,53.9352,54.0515,179523.71946212,0
+FBND.US,D,20200729,000000,53.9849,54.0336,53.8955,53.975,100540.28442343,0
+FBND.US,D,20200730,000000,54.0236,54.1907,53.975,54.1191,202914.44520267,0
+FBND.US,D,20200731,000000,54.1002,54.2086,54.0336,54.2086,113839.15739307,0
+FBND.US,D,20200803,000000,54.1787,54.2572,54.1539,54.2284,173927.5295733,0
+FBND.US,D,20200804,000000,54.2772,54.3567,54.2284,54.3567,143399.47374807,0
+FBND.US,D,20200805,000000,54.3467,54.3765,54.2474,54.3567,247354.0074044,0
+FBND.US,D,20200806,000000,54.3765,54.4352,54.2772,54.3965,144967.77503095,0
+FBND.US,D,20200807,000000,54.4054,54.4352,54.297,54.3467,133348.86559075,0
+FBND.US,D,20200810,000000,54.4054,54.4352,54.297,54.3765,205712.03716398,0
+FBND.US,D,20200811,000000,54.307,54.307,54.1191,54.2185,148206.9861476,0
+FBND.US,D,20200812,000000,54.1002,54.1688,53.9153,54.0515,231858.10428607,0
+FBND.US,D,20200813,000000,54.139,54.139,53.8855,53.9551,164829.57139347,0
+FBND.US,D,20200814,000000,53.8656,54.0336,53.7861,53.8358,145230.3322053,0
+FBND.US,D,20200817,000000,53.9352,53.9422,53.806,53.9253,122737.93426822,0
+FBND.US,D,20200818,000000,53.9551,54.0286,53.8457,53.9849,166711.73412616,0
+FBND.US,D,20200819,000000,54.0336,54.0634,53.965,53.9938,137172.54306107,0
+FBND.US,D,20200820,000000,54.0336,54.1489,53.9849,54.0803,148077.2165097,0
+FBND.US,D,20200821,000000,54.0803,54.1091,54.0226,54.1002,106914.08617348,0
+FBND.US,D,20200824,000000,54.1002,54.1589,54.1002,54.1589,124191.55540598,0
+FBND.US,D,20200825,000000,54.0803,54.1002,53.9451,54.0614,233898.20370985,0
+FBND.US,D,20200826,000000,54.0515,54.0803,53.8358,54.0138,178280.34525709,0
+FBND.US,D,20200827,000000,53.8855,53.981,53.7563,53.7861,169342.33570072,0
+FBND.US,D,20200828,000000,53.7662,53.8656,53.7662,53.796,114731.44939943,0
+FBND.US,D,20200831,000000,53.8358,53.9511,53.816,53.9253,124648.26405411,0
+FBND.US,D,20200901,000000,53.9253,54.0714,53.8736,53.9938,162885.03875728,0
+FBND.US,D,20200902,000000,54.0038,54.2284,54.0038,54.2185,241027.48606506,0
+FBND.US,D,20200903,000000,54.2572,54.2572,54.0336,54.1887,252096.13200189,0
+FBND.US,D,20200904,000000,54.0714,54.0714,53.8656,53.975,219952.49448306,0
+FBND.US,D,20200908,000000,53.965,54.0236,53.8358,53.8955,100831.00865099,0
+FBND.US,D,20200909,000000,53.9253,53.9451,53.8557,53.9352,179355.72310917,0
+FBND.US,D,20200910,000000,53.8855,53.9551,53.8457,53.9551,259369.2675216,0
+FBND.US,D,20200911,000000,53.9551,54.0038,53.9372,53.975,179816.45562204,0
+FBND.US,D,20200914,000000,53.9938,54.0336,53.965,54.0038,139017.4850449,0
+FBND.US,D,20200915,000000,53.9551,54.0336,53.9551,53.975,108469.30989595,0
+FBND.US,D,20200916,000000,53.975,54.0614,53.9551,53.9551,96679.386204261,0
+FBND.US,D,20200917,000000,54.0138,54.0803,53.9551,53.975,121508.64358979,0
+FBND.US,D,20200918,000000,54.0236,54.0246,53.9551,53.9849,101940.58935337,0
+FBND.US,D,20200921,000000,53.9849,54.0038,53.796,53.8955,300238.65573171,0
+FBND.US,D,20200922,000000,53.8457,53.8855,53.7075,53.7364,207998.59830317,0
+FBND.US,D,20200923,000000,53.6977,53.8258,53.6479,53.6977,129891.35981188,0
+FBND.US,D,20200924,000000,53.6977,53.7513,53.5893,53.7464,141764.77869696,0
+FBND.US,D,20200925,000000,53.7175,53.7612,53.5982,53.7464,214653.06461891,0
+FBND.US,D,20200928,000000,53.7563,53.7861,53.6082,53.6977,227919.74667063,0
+FBND.US,D,20200929,000000,53.6977,53.8358,53.6977,53.806,249332.74289088,0
+FBND.US,D,20200930,000000,53.806,53.8457,53.6757,53.796,215889.39706064,0
+FBND.US,D,20201001,000000,53.7662,53.8755,53.7354,53.8755,705442.84113597,0
+FBND.US,D,20201002,000000,53.8755,53.8755,53.7075,53.796,366961.37490397,0
+FBND.US,D,20201005,000000,53.6281,53.7275,53.5982,53.6877,228889.49807325,0
+FBND.US,D,20201006,000000,53.6479,53.7762,53.5853,53.7563,153933.9516405,0
+FBND.US,D,20201007,000000,53.7464,53.7861,53.7075,53.7762,100814.91319202,0
+FBND.US,D,20201008,000000,53.6579,53.8557,53.6579,53.8258,111990.19154449,0
+FBND.US,D,20201009,000000,53.8656,53.9243,53.7762,53.8656,181034.68067244,0
+FBND.US,D,20201012,000000,53.9233,53.9451,53.8656,53.9153,187923.53710936,0
+FBND.US,D,20201013,000000,53.9153,54.0246,53.9153,53.9849,113317.06094291,0
+FBND.US,D,20201014,000000,54.1399,54.1399,53.965,53.9849,263037.0202332,0
+FBND.US,D,20201015,000000,53.9849,54.0246,53.8955,53.9451,804147.23727124,0
+FBND.US,D,20201016,000000,53.965,53.9948,53.9223,53.975,245420.54039626,0
+FBND.US,D,20201019,000000,53.9352,53.9601,53.8457,53.8755,212974.10705565,0
+FBND.US,D,20201020,000000,53.796,53.8457,53.7563,53.796,137552.79827911,0
+FBND.US,D,20201021,000000,53.796,53.8229,53.7563,53.796,143645.93546346,0
+FBND.US,D,20201022,000000,53.796,53.8457,53.6479,53.6777,180420.03533322,0
+FBND.US,D,20201023,000000,53.6479,53.7563,53.6281,53.7464,136765.12675602,0
+FBND.US,D,20201026,000000,53.806,53.8209,53.7275,53.796,111900.660554,0
+FBND.US,D,20201027,000000,53.8955,53.9352,53.7364,53.8557,210854.53630323,0
+FBND.US,D,20201028,000000,53.7075,53.806,53.6181,53.6679,197651.23012119,0
+FBND.US,D,20201029,000000,53.6281,53.7275,53.5008,53.5406,135260.20134282,0
+FBND.US,D,20201030,000000,53.5505,53.5893,53.4133,53.4421,291796.58750468,0
+FBND.US,D,20201102,000000,53.5406,53.6082,53.4521,53.5406,173519.10730208,0
+FBND.US,D,20201103,000000,53.5694,53.6479,53.4919,53.6479,343675.26964669,0
+FBND.US,D,20201104,000000,53.796,53.9948,53.6857,53.9948,238254.03729219,0
+FBND.US,D,20201105,000000,54.0426,54.0724,53.9551,54.0246,211972.1647351,0
+FBND.US,D,20201106,000000,53.9451,54.0148,53.8905,53.9153,191655.67165681,0
+FBND.US,D,20201109,000000,53.8258,53.9352,53.7275,53.796,401753.72138869,0
+FBND.US,D,20201110,000000,53.796,53.8358,53.7175,53.796,280375.853403,0
+FBND.US,D,20201111,000000,53.7762,53.8855,53.7513,53.8855,215000.12295284,0
+FBND.US,D,20201112,000000,53.8855,53.9451,53.7464,53.9451,145015.05544165,0
+FBND.US,D,20201113,000000,53.9153,53.965,53.8755,53.9451,143109.7554867,0
+FBND.US,D,20201116,000000,53.9451,54.0048,53.8755,53.9849,297248.924229,0
+FBND.US,D,20201117,000000,54.0148,54.0813,53.9849,54.0624,170063.61345557,0
+FBND.US,D,20201118,000000,54.0813,54.1201,54.0356,54.1201,251570.01168698,0
+FBND.US,D,20201119,000000,54.1698,54.2195,54.1101,54.2195,251685.69779829,0
+FBND.US,D,20201120,000000,54.2294,54.298,54.1797,54.2384,167097.01917513,0
+FBND.US,D,20201123,000000,54.2484,54.2851,54.1996,54.1996,213801.01125997,0
+FBND.US,D,20201124,000000,54.1698,54.2782,54.1698,54.2384,218126.66585675,0
+FBND.US,D,20201125,000000,54.1399,54.2195,54.1361,54.1797,202386.31295539,0
+FBND.US,D,20201127,000000,54.1797,54.2582,54.1797,54.2195,68465.052605205,0
+FBND.US,D,20201130,000000,54.2582,54.2782,54.1996,54.2582,178470.47286611,0
+FBND.US,D,20201201,000000,54.2582,54.2582,54.1399,54.1698,188293.73266555,0
+FBND.US,D,20201202,000000,54.1499,54.1599,54.0148,54.0148,231900.35486585,0
+FBND.US,D,20201203,000000,54.0913,54.2582,54.0535,54.2195,202704.19826994,0
+FBND.US,D,20201204,000000,53.0862,53.1459,52.9889,53.0286,377867.05431879,0
+FBND.US,D,20201207,000000,53.0386,53.2155,53.0386,53.136,265475.48226635,0
+FBND.US,D,20201208,000000,53.1459,53.2652,53.1459,53.2055,381300.41690921,0
+FBND.US,D,20201209,000000,53.1957,53.2006,53.0774,53.126,290440.5450869,0
+FBND.US,D,20201210,000000,53.1857,53.2453,53.1559,53.2453,217926.47858587,0
+FBND.US,D,20201211,000000,53.305,53.3278,53.2055,53.2752,192862.83107917,0
+FBND.US,D,20201214,000000,53.2652,53.3348,53.2275,53.305,177674.75361354,0
+FBND.US,D,20201215,000000,53.2851,53.3348,53.2752,53.2752,165244.02946181,0
+FBND.US,D,20201216,000000,53.2851,53.3478,53.2652,53.2752,239147.33526474,0
+FBND.US,D,20201217,000000,53.3448,53.4561,53.2752,53.3149,177243.19412004,0
+FBND.US,D,20201218,000000,53.3546,53.3934,53.295,53.3746,138439.05448836,0
+FBND.US,D,20201221,000000,53.3746,53.3934,53.2752,53.295,163620.40003874,0
+FBND.US,D,20201222,000000,53.3746,53.3746,53.295,53.3546,139330.34052853,0
+FBND.US,D,20201223,000000,53.305,53.3546,53.2553,53.3546,161650.71824792,0
+FBND.US,D,20201224,000000,53.3546,53.3994,53.2652,53.3934,91397.057765261,0
+FBND.US,D,20201228,000000,53.3348,53.4034,53.2652,53.4034,145362.11377558,0
+FBND.US,D,20201229,000000,53.3934,53.4421,53.3348,53.4421,215703.29331637,0
+FBND.US,D,20201230,000000,53.4332,53.4819,53.3934,53.3934,313610.96423287,0
+FBND.US,D,20201231,000000,53.5108,53.5554,53.4034,53.4819,243681.22486188,0
+FBND.US,D,20210104,000000,53.3546,53.4819,53.3348,53.4133,416627.93740451,0
+FBND.US,D,20210105,000000,53.4133,53.4819,53.2851,53.2851,259560.4010968,0
+FBND.US,D,20210106,000000,53.1857,53.2453,53.0077,53.126,265663.59794301,0
+FBND.US,D,20210107,000000,53.0862,53.1757,53.0376,53.0674,270279.97676734,0
+FBND.US,D,20210108,000000,52.9581,53.0107,52.9103,52.9391,502114.94383114,0
+FBND.US,D,20210111,000000,52.8507,52.9004,52.8209,52.8408,572832.35472523,0
+FBND.US,D,20210112,000000,52.7811,52.8408,52.7274,52.8209,546132.00023505,0
+FBND.US,D,20210113,000000,52.8408,53.136,52.8408,53.136,253299.26755951,0
+FBND.US,D,20210114,000000,53.126,53.1807,52.9978,52.9978,294775.25337935,0
+FBND.US,D,20210115,000000,53.0962,53.122,53.0077,53.0774,212492.24925289,0
+FBND.US,D,20210119,000000,53.0674,53.136,53.0227,53.136,266149.47961051,0
+FBND.US,D,20210120,000000,53.1161,53.1757,53.0584,53.1459,200501.13232414,0
+FBND.US,D,20210121,000000,53.0475,53.1957,53.0475,53.0962,731418.89997275,0
+FBND.US,D,20210122,000000,53.0862,53.1559,53.0376,53.0862,198342.32889049,0
+FBND.US,D,20210125,000000,53.136,53.2354,53.1181,53.2255,203735.31360987,0
+FBND.US,D,20210126,000000,53.1757,53.2403,53.1757,53.1957,208236.00632289,0
+FBND.US,D,20210127,000000,53.1459,53.2255,53.1161,53.1559,370456.1014317,0
+FBND.US,D,20210128,000000,53.1062,53.126,53.0475,53.0962,181185.57560023,0
+FBND.US,D,20210129,000000,52.9978,53.0862,52.9978,53.0376,247270.51221102,0
+FBND.US,D,20210201,000000,52.9879,53.1161,52.9879,53.0774,350294.52714595,0
+FBND.US,D,20210202,000000,52.9879,53.0774,52.9501,53.0475,193632.39521092,0
+FBND.US,D,20210203,000000,53.0276,53.0376,52.9879,53.0276,133797.52650939,0
+FBND.US,D,20210204,000000,52.9879,53.0376,52.9391,53.0376,271791.94394384,0
+FBND.US,D,20210205,000000,52.9391,53.0774,52.9391,53.0376,259092.62682065,0
+FBND.US,D,20210208,000000,53.0376,53.136,52.9779,53.0574,328381.56573161,0
+FBND.US,D,20210209,000000,53.0962,53.126,53.0276,53.0774,447513.11122554,0
+FBND.US,D,20210210,000000,53.0774,53.1757,53.0674,53.1658,164752.1119972,0
+FBND.US,D,20210211,000000,53.0862,53.2255,53.0862,53.1062,215066.51672107,0
+FBND.US,D,20210212,000000,53.0276,53.0774,52.9879,52.9879,329999.15935756,0
+FBND.US,D,20210216,000000,52.8408,52.8428,52.7185,52.7623,290844.94349339,0
+FBND.US,D,20210217,000000,52.7911,52.8904,52.7891,52.8904,242119.96534229,0
+FBND.US,D,20210218,000000,52.8408,52.8546,52.7085,52.8408,321018.89922141,0
+FBND.US,D,20210219,000000,52.7036,52.7721,52.5455,52.5853,355737.8101746,0
+FBND.US,D,20210222,000000,52.5455,52.5853,52.466,52.5355,368645.36229816,0
+FBND.US,D,20210223,000000,52.4162,52.5287,52.3566,52.4362,319077.38448378,0
+FBND.US,D,20210224,000000,52.3179,52.4322,52.1031,52.3179,278497.71453504,0
+FBND.US,D,20210225,000000,52.13,52.2493,51.785,51.8347,549959.70157011,0
+FBND.US,D,20210226,000000,51.9242,52.4162,51.9242,52.2294,301726.47971976,0
+FBND.US,D,20210301,000000,52.2393,52.3377,52.1896,52.2691,485110.09143487,0
+FBND.US,D,20210302,000000,52.2592,52.3666,52.2095,52.2891,283203.62434987,0
+FBND.US,D,20210303,000000,52.1996,52.2294,52.0623,52.13,216777.66520226,0
+FBND.US,D,20210304,000000,52.1598,52.1996,51.8894,51.9043,246369.166509,0
+FBND.US,D,20210305,000000,51.8347,51.9938,51.785,51.953,319472.7291946,0
+FBND.US,D,20210308,000000,51.8745,51.8745,51.6578,51.6578,295616.24111026,0
+FBND.US,D,20210309,000000,51.8149,51.9441,51.8049,51.8944,266382.86376549,0
+FBND.US,D,20210310,000000,51.9242,52.0535,51.9153,51.964,279943.28794332,0
+FBND.US,D,20210311,000000,51.964,52.1041,51.964,52.0335,509431.33589682,0
+FBND.US,D,20210312,000000,51.7264,51.8248,51.6578,51.6578,302979.91358665,0
+FBND.US,D,20210315,000000,51.7562,51.8199,51.6578,51.7462,1031107.2922011,0
+FBND.US,D,20210316,000000,51.7364,51.8735,51.7065,51.7164,591035.3128482,0
+FBND.US,D,20210317,000000,51.6767,51.8547,51.5892,51.7652,529716.64402336,0
+FBND.US,D,20210318,000000,51.4411,51.5991,51.3923,51.4998,228883.46227614,0
+FBND.US,D,20210319,000000,51.4411,51.6717,51.4411,51.5892,241287.02534087,0
+FBND.US,D,20210322,000000,51.6289,51.8248,51.5892,51.7652,268994.35198254,0
+FBND.US,D,20210323,000000,51.8845,51.8845,51.7652,51.8248,210390.78589181,0
+FBND.US,D,20210324,000000,51.8547,52.0137,51.8447,51.964,217026.13885003,0
+FBND.US,D,20210325,000000,51.9143,52.0087,51.8645,51.8944,158179.12894246,0
+FBND.US,D,20210326,000000,51.785,51.954,51.7562,51.8347,230388.38768935,0
+FBND.US,D,20210329,000000,51.6966,51.7364,51.5793,51.6091,210554.75838001,0
+FBND.US,D,20210330,000000,51.5395,51.6866,51.5296,51.6191,248149.72665697,0
+FBND.US,D,20210331,000000,51.6191,51.8248,51.6191,51.6667,274983.87464979,0
+FBND.US,D,20210401,000000,51.7462,51.9143,51.7462,51.795,349882.08100998,0
+FBND.US,D,20210405,000000,51.7164,51.8437,51.6667,51.7652,390449.6793645,0
+FBND.US,D,20210406,000000,51.8149,51.9938,51.8099,51.9441,536698.04934933,0
+FBND.US,D,20210407,000000,51.9441,52.0286,51.8745,51.8845,213132.04374674,0
+FBND.US,D,20210408,000000,51.9242,52.1399,51.9242,52.0037,944723.96990335,0
+FBND.US,D,20210409,000000,51.9043,52.0226,51.8248,51.9441,189087.43998575,0
+FBND.US,D,20210412,000000,51.9143,51.9242,51.8745,51.8944,300690.3345489,0
+FBND.US,D,20210413,000000,51.9242,52.0435,51.9043,52.0137,404363.19767336,0
+FBND.US,D,20210414,000000,52.0137,52.0823,51.974,51.9938,328363.45834027,0
+FBND.US,D,20210415,000000,52.2493,52.2989,52.0723,52.2194,214626.9094981,0
+FBND.US,D,20210416,000000,52.1021,52.1946,52.1021,52.1021,182644.22656891,0
+FBND.US,D,20210419,000000,52.0236,52.1021,52.0037,52.0633,189345.97329537,0
+FBND.US,D,20210420,000000,52.0535,52.1598,52.0236,52.1201,167146.31151821,0
+FBND.US,D,20210421,000000,52.2095,52.2691,52.0922,52.2095,206755.22409814,0
+FBND.US,D,20210422,000000,52.1996,52.2552,52.136,52.1896,149210.94040052,0
+FBND.US,D,20210423,000000,52.2194,52.2552,52.1896,52.2095,270246.77988322,0
+FBND.US,D,20210426,000000,52.1498,52.2582,52.1498,52.1796,348184.0100892,0
+FBND.US,D,20210427,000000,52.1698,52.1996,52.0535,52.0535,153718.67487685,0
+FBND.US,D,20210428,000000,52.1121,52.1201,52.0117,52.0922,129483.94350683,0
+FBND.US,D,20210429,000000,51.9938,52.0922,51.961,52.0823,147732.17010814,0
+FBND.US,D,20210430,000000,52.1021,52.2592,52.0633,52.1121,139988.24241372,0
+FBND.US,D,20210503,000000,52.1598,52.2095,52.1151,52.1896,266729.92209942,0
+FBND.US,D,20210504,000000,52.2691,52.2989,52.1956,52.2592,270758.81667154,0
+FBND.US,D,20210505,000000,52.2095,52.2691,52.1796,52.2493,134018.83907016,0
+FBND.US,D,20210506,000000,52.2691,52.3278,52.2691,52.2891,169100.90381624,0
+FBND.US,D,20210507,000000,52.3278,52.4362,52.3089,52.3089,285910.67935451,0
+FBND.US,D,20210510,000000,52.3377,52.3626,52.2194,52.2214,263974.58071789,0
+FBND.US,D,20210511,000000,52.1399,52.1796,52.1191,52.1399,160463.67814927,0
+FBND.US,D,20210512,000000,52.0922,52.13,51.9133,51.9441,343464.01674778,0
+FBND.US,D,20210513,000000,51.9838,52.0723,51.9342,52.0633,146232.27452587,0
+FBND.US,D,20210514,000000,52.1201,52.2194,52.0633,52.1996,228559.54116448,0
+FBND.US,D,20210517,000000,52.1121,52.1399,51.9838,52.13,152694.60130021,0
+FBND.US,D,20210518,000000,52.1498,52.2244,52.0683,52.0723,121430.17822733,0
+FBND.US,D,20210519,000000,52.0535,52.1389,51.954,52.0037,158146.93802453,0
+FBND.US,D,20210520,000000,52.0723,52.1568,52.0335,52.1399,143728.42469065,0
+FBND.US,D,20210521,000000,52.2194,52.2194,52.136,52.1399,119806.54880426,0
+FBND.US,D,20210524,000000,52.1996,52.2542,52.1748,52.1996,121263.18784057,0
+FBND.US,D,20210525,000000,52.2095,52.3566,52.2095,52.3179,206326.6825032,0
+FBND.US,D,20210526,000000,52.3179,52.3179,52.2194,52.2493,132117.56297994,0
+FBND.US,D,20210527,000000,52.1399,52.2174,52.1399,52.1598,191233.16585899,0
+FBND.US,D,20210528,000000,52.1796,52.2691,52.1796,52.2194,142505.16980933,0
+FBND.US,D,20210601,000000,52.2294,52.2493,52.1698,52.2493,147501.80385171,0
+FBND.US,D,20210602,000000,52.2691,52.2989,52.2493,52.2791,131168.93686721,0
+FBND.US,D,20210603,000000,52.2791,52.2791,52.1698,52.1796,148623.45614831,0
+FBND.US,D,20210604,000000,52.1796,52.3775,52.1796,52.3576,111289.03311335,0
+FBND.US,D,20210607,000000,52.3179,52.3775,52.3179,52.3377,174131.74070892,0
+FBND.US,D,20210608,000000,52.3676,52.5365,52.3576,52.467,240620.06976001,0
+FBND.US,D,20210609,000000,52.6151,52.629,52.5365,52.5465,165593.09972811,0
+FBND.US,D,20210610,000000,52.5365,52.6847,52.5365,52.6847,171459.89452077,0
+FBND.US,D,20210611,000000,52.6748,52.7046,52.5267,52.6548,406480.75649341,0
+FBND.US,D,20210614,000000,52.625,52.6548,52.4968,52.5267,196956.10748715,0
+FBND.US,D,20210615,000000,52.5267,52.5962,52.4769,52.5365,218558.22535024,0
+FBND.US,D,20210616,000000,52.5365,52.625,52.3477,52.3676,126078.7479696,0
+FBND.US,D,20210617,000000,52.3676,52.637,52.3676,52.5167,129183.15961742,0
+FBND.US,D,20210618,000000,52.6052,52.6946,52.5375,52.6847,180425.06516414,0
+FBND.US,D,20210621,000000,52.6748,52.6748,52.5465,52.5465,83819.11449141,0
+FBND.US,D,20210622,000000,52.4172,52.6151,52.4172,52.6151,127094.77381675,0
+FBND.US,D,20210623,000000,52.6151,52.6151,52.5465,52.5465,148391.07795951,0
+FBND.US,D,20210624,000000,52.635,52.645,52.5863,52.5962,106278.31554437,0
+FBND.US,D,20210625,000000,52.6052,52.635,52.463,52.5067,126888.55074877,0
+FBND.US,D,20210628,000000,52.4769,52.5664,52.4372,52.5465,123139.31477616,0
+FBND.US,D,20210629,000000,52.5167,52.5962,52.471,52.5763,73830.876237585,0
+FBND.US,D,20210630,000000,52.6151,52.6976,52.6052,52.6648,142181.24869767,0
+FBND.US,D,20210701,000000,52.635,52.6548,52.5763,52.635,713273.28192234,0
+FBND.US,D,20210702,000000,52.6648,52.7334,52.645,52.7334,121474.44073949,0
+FBND.US,D,20210706,000000,52.7334,52.8815,52.6996,52.8716,282909.88222376,0
+FBND.US,D,20210707,000000,52.9699,53.0197,52.9312,53.0197,297947.0647616,0
+FBND.US,D,20210708,000000,53.0396,53.0604,52.9799,53.0296,182847.43173834,0
+FBND.US,D,20210709,000000,52.9899,52.9899,52.8616,52.8815,139305.1913739,0
+FBND.US,D,20210712,000000,52.8815,52.9163,52.8219,52.8318,137261.06808538,0
+FBND.US,D,20210713,000000,52.7921,52.9113,52.7245,52.7245,255472.15451975,0
+FBND.US,D,20210714,000000,52.8616,52.9113,52.7593,52.9113,108024.67284205,0
+FBND.US,D,20210715,000000,53.0097,53.128,52.8766,52.9511,138253.95671026,0
+FBND.US,D,20210716,000000,52.9213,53.0296,52.9074,52.9312,97717.543307489,0
+FBND.US,D,20210719,000000,53.128,53.1976,53.0694,53.1578,189755.40153278,0
+FBND.US,D,20210720,000000,53.2672,53.2672,53.0982,53.0982,119234.15404483,0
+FBND.US,D,20210721,000000,53.0097,53.0594,52.9511,52.9799,149463.43791304,0
+FBND.US,D,20210722,000000,52.9213,53.1052,52.9014,53.0694,134066.11948086,0
+FBND.US,D,20210723,000000,52.9601,53.0714,52.9601,53.0296,116774.56672178,0
+FBND.US,D,20210726,000000,53.0982,53.1181,53.0296,53.0296,176830.74798407,0
+FBND.US,D,20210727,000000,53.1082,53.138,53.0604,53.1082,118619.50870561,0
+FBND.US,D,20210728,000000,53.1578,53.1877,53.0594,53.1479,193657.54436556,0
+FBND.US,D,20210729,000000,53.1082,53.1479,53.0872,53.128,114311.96150017,0
+FBND.US,D,20210730,000000,53.1479,53.1976,53.13,53.1976,100507.08753932,0
+FBND.US,D,20210802,000000,53.1976,53.3268,53.1877,53.2573,120202.89948128,0
+FBND.US,D,20210803,000000,53.3268,53.3268,53.2622,53.297,110015.47992276,0
+FBND.US,D,20210804,000000,53.307,53.3716,53.1598,53.2473,167871.6131378,0
+FBND.US,D,20210805,000000,53.3169,53.3169,53.1678,53.1877,97949.921496293,0
+FBND.US,D,20210806,000000,53.0594,53.0594,52.9601,52.9601,117006.94491058,0
+FBND.US,D,20210809,000000,53.0097,53.0296,52.8716,52.8716,177184.8480813,0
+FBND.US,D,20210810,000000,52.8616,52.9113,52.8219,52.8219,109947.07422216,0
+FBND.US,D,20210811,000000,52.8219,52.9034,52.7721,52.8815,154160.29403219,0
+FBND.US,D,20210812,000000,52.8318,52.8706,52.8119,52.8516,145227.31430675,0
+FBND.US,D,20210813,000000,52.9511,53.0594,52.9014,53.0594,138381.7144158,0
+FBND.US,D,20210816,000000,53.128,53.1479,53.0694,53.1082,164356.76728638,0
+FBND.US,D,20210817,000000,53.0396,53.0982,53.0197,53.0197,167263.0035957,0
+FBND.US,D,20210818,000000,53.0197,53.0396,52.9699,53.0197,166261.06127515,0
+FBND.US,D,20210819,000000,53.0594,53.1082,53.0455,53.1082,113959.87333531,0
+FBND.US,D,20210820,000000,53.1082,53.1171,53.0495,53.0694,93329.518807218,0
+FBND.US,D,20210823,000000,53.0882,53.128,53.0396,53.1181,115118.74638078,0
+FBND.US,D,20210824,000000,53.1181,53.1181,53.0396,53.0594,154663.27712484,0
+FBND.US,D,20210825,000000,53.0594,53.0982,52.9362,52.9899,156267.79319039,0
+FBND.US,D,20210826,000000,53.0097,53.0296,52.9312,52.9601,143712.32923169,0
+FBND.US,D,20210827,000000,52.8516,53.0594,52.8516,53.0396,193264.2115871,0
+FBND.US,D,20210830,000000,53.0197,53.1181,53.0197,53.0784,232314.81293419,0
+FBND.US,D,20210831,000000,53.1082,53.1479,53.0882,53.0882,159722.28107071,0
+FBND.US,D,20210901,000000,53.1578,53.1678,53.0217,53.0882,195612.13666359,0
+FBND.US,D,20210902,000000,53.0197,53.138,53.0197,53.138,168738.75598954,0
+FBND.US,D,20210903,000000,53.0694,53.1012,53.0207,53.0694,174624.66413971,0
+FBND.US,D,20210907,000000,52.9411,53.0147,52.8914,52.9213,193767.19467975,0
+FBND.US,D,20210908,000000,53.0097,53.0495,52.9601,53.0495,164025.80441141,0
+FBND.US,D,20210909,000000,53.0594,53.1678,53.0296,53.1578,179628.33994539,0
+FBND.US,D,20210910,000000,53.1181,53.1678,53.0784,53.1082,340199.65647649,0
+FBND.US,D,20210913,000000,53.1678,53.1827,53.124,53.1678,166396.86671016,0
+FBND.US,D,20210914,000000,53.2075,53.2771,53.1807,53.2672,110194.54190374,0
+FBND.US,D,20210915,000000,53.297,53.297,53.1976,53.2373,192593.23214151,0
+FBND.US,D,20210916,000000,53.1578,53.1777,53.1082,53.1678,166583.97642062,0
+FBND.US,D,20210917,000000,53.128,53.133,53.0296,53.1082,203656.84824742,0
+FBND.US,D,20210920,000000,53.1479,53.1877,53.1181,53.1777,169636.07782682,0
+FBND.US,D,20210921,000000,53.2373,53.2373,53.138,53.1479,161106.49054167,0
+FBND.US,D,20210922,000000,53.1777,53.2373,53.138,53.2175,113953.8375382,0
+FBND.US,D,20210923,000000,53.1082,53.2075,52.9699,52.9899,166594.03608248,0
+FBND.US,D,20210924,000000,52.9113,52.9113,52.8348,52.8815,104691.90687016,0
+FBND.US,D,20210927,000000,52.7423,52.8716,52.7423,52.7721,170661.15736965,0
+FBND.US,D,20210928,000000,52.5753,52.6936,52.4759,52.5157,214854.25785597,0
+FBND.US,D,20210929,000000,52.624,52.6538,52.5355,52.5853,88822.790297082,0
+FBND.US,D,20210930,000000,52.5853,52.5853,52.5257,52.5455,156638.99471277,0
+FBND.US,D,20211001,000000,52.6538,52.7423,52.628,52.7324,136477.42042703,0
+FBND.US,D,20211004,000000,52.6538,52.6837,52.6072,52.6738,138599.00311182,0
+FBND.US,D,20211005,000000,52.5654,52.644,52.5355,52.5555,71367.26504979,0
+FBND.US,D,20211006,000000,52.5654,52.6141,52.5355,52.5753,97572.684176806,0
+FBND.US,D,20211007,000000,52.5057,52.5157,52.456,52.456,298783.02266158,0
+FBND.US,D,20211008,000000,52.4461,52.456,52.3367,52.3367,125417.82818586,0
+FBND.US,D,20211011,000000,52.2681,52.3537,52.2483,52.2483,105849.77394944,0
+FBND.US,D,20211012,000000,52.3566,52.466,52.3367,52.466,270986.16502942,0
+FBND.US,D,20211013,000000,52.456,52.5455,52.456,52.5057,130387.30114123,0
+FBND.US,D,20211014,000000,52.624,52.6538,52.5604,52.624,165942.16999441,0
+FBND.US,D,20211015,000000,52.5057,52.6042,52.4859,52.4859,126724.57826056,0
+FBND.US,D,20211018,000000,52.4362,52.5057,52.3864,52.456,115922.51336282,0
+FBND.US,D,20211019,000000,52.4362,52.4362,52.3467,52.3666,221156.63600687,0
+FBND.US,D,20211020,000000,52.3566,52.3854,52.3169,52.3367,150541.83366368,0
+FBND.US,D,20211021,000000,52.2681,52.2979,52.2284,52.2284,158156.99768638,0
+FBND.US,D,20211022,000000,52.2681,52.3566,52.2582,52.3169,103084.37290605,0
+FBND.US,D,20211025,000000,52.3268,52.3864,52.2881,52.3367,110179.45241096,0
+FBND.US,D,20211026,000000,52.3367,52.4461,52.3268,52.3964,148590.2592642,0
+FBND.US,D,20211027,000000,52.5257,52.6738,52.4898,52.5952,188908.37800477,0
+FBND.US,D,20211028,000000,52.6936,52.6936,52.5753,52.644,249538.96595887,0
+FBND.US,D,20211029,000000,52.456,52.644,52.4461,52.5555,310470.33780238,0
+FBND.US,D,20211101,000000,52.4362,52.5654,52.4064,52.4958,179586.0893656,0
+FBND.US,D,20211102,000000,52.5057,52.634,52.5057,52.5753,258340.16411404,0
+FBND.US,D,20211103,000000,52.624,52.6538,52.5047,52.5257,243445.82877452,0
+FBND.US,D,20211104,000000,52.5455,52.7185,52.5455,52.6936,187257.58749469,0
+FBND.US,D,20211105,000000,52.793,52.9591,52.7583,52.9511,142797.90596925,0
+FBND.US,D,20211108,000000,52.9024,52.9372,52.797,52.8328,113560.50475975,0
+FBND.US,D,20211109,000000,53.0007,53.0594,52.9561,52.9909,162071.21211338,0
+FBND.US,D,20211110,000000,52.9024,52.9222,52.6141,52.624,156333.18099244,0
+FBND.US,D,20211111,000000,52.6936,52.6936,52.5057,52.5455,146773.48433355,0
+FBND.US,D,20211112,000000,52.5555,52.5882,52.4958,52.4958,206013.82701957,0
+FBND.US,D,20211115,000000,52.5057,52.5654,52.3666,52.3666,260163.98080798,0
+FBND.US,D,20211116,000000,52.3268,52.455,52.3268,52.3566,184210.51591942,0
+FBND.US,D,20211117,000000,52.3079,52.46,52.3079,52.4461,294113.32762942,0
+FBND.US,D,20211118,000000,52.4262,52.5157,52.4262,52.5057,178981.50368824,0
+FBND.US,D,20211119,000000,52.6042,52.6518,52.5555,52.6141,145323.88706053,0
+FBND.US,D,20211122,000000,52.4859,52.5057,52.3278,52.3467,708349.0774453,0
+FBND.US,D,20211123,000000,52.3268,52.3268,52.1986,52.2184,176181.89979455,0
+FBND.US,D,20211124,000000,52.1688,52.2582,52.1101,52.2582,173872.20143311,0
+FBND.US,D,20211126,000000,52.3467,52.4759,52.2979,52.466,60244.296938949,0
+FBND.US,D,20211129,000000,52.3079,52.466,52.2979,52.4362,474772.78291474,0
+FBND.US,D,20211130,000000,52.5455,52.6837,52.4739,52.5257,120526.82059294,0
+FBND.US,D,20211201,000000,52.5157,52.624,52.3864,52.624,456580.89041981,0
+FBND.US,D,20211202,000000,52.634,52.6738,52.5555,52.634,231568.3860247,0
+FBND.US,D,20211203,000000,52.634,52.9312,52.5863,52.8428,208551.87970508,0
+FBND.US,D,20211206,000000,52.8526,52.8526,52.634,52.6738,250202.90364116,0
+FBND.US,D,20211207,000000,52.6042,52.7533,52.5952,52.624,134688.81254957,0
+FBND.US,D,20211208,000000,52.5853,52.5902,52.4461,52.466,137003.54074194,0
+FBND.US,D,20211209,000000,52.4759,52.5654,52.456,52.456,99071.5737929,0
+FBND.US,D,20211210,000000,52.5654,52.6042,52.4958,52.5355,134305.53943297,0
+FBND.US,D,20211213,000000,52.5654,52.6738,52.5305,52.644,138694.56989943,0
+FBND.US,D,20211214,000000,52.5853,52.633,52.4958,52.5654,122981.37808507,0
+FBND.US,D,20211215,000000,52.4958,52.5753,52.4958,52.5157,157020.255897,0
+FBND.US,D,20211216,000000,52.5157,52.634,52.5057,52.5555,114576.5306069,0
+FBND.US,D,20211217,000000,52.5952,52.7533,52.5952,52.644,159347.05568359,0
+FBND.US,D,20211220,000000,52.6936,52.7731,52.5753,52.5853,173638.81727812,0
+FBND.US,D,20211221,000000,52.5555,52.6042,52.4759,52.6042,253011.56123052,0
+FBND.US,D,20211222,000000,52.5455,52.6538,52.5365,52.6538,316632.88665351,0
+FBND.US,D,20211223,000000,52.6141,52.634,52.5057,52.5555,185960.89708184,0
+FBND.US,D,20211227,000000,52.4958,52.6042,52.4958,52.5753,197471.16217402,0
+FBND.US,D,20211228,000000,52.6042,52.6936,52.5654,52.5654,760430.96475674,0
+FBND.US,D,20211229,000000,52.4958,52.4968,52.3169,52.4262,807655.04135938,0
+FBND.US,D,20211230,000000,52.4461,52.4859,52.3367,52.4859,399624.09097442,0
+FBND.US,D,20211231,000000,52.5157,52.5654,52.456,52.5157,152780.10842597,0
+FBND.US,D,20220103,000000,52.3467,52.4461,52.1489,52.1489,412258.02029558,0
+FBND.US,D,20220104,000000,52.0803,52.1191,52.0206,52.0505,262414.3271645,0
+FBND.US,D,20220105,000000,52.129,52.1389,51.9212,51.9212,228176.26804787,0
+FBND.US,D,20220106,000000,51.8417,51.9312,51.8417,51.9212,252706.75347637,0
+FBND.US,D,20220107,000000,51.8417,51.9013,51.7065,51.8019,271166.2329766,0
+FBND.US,D,20220110,000000,51.6538,51.7124,51.6349,51.6926,393627.52654386,0
+FBND.US,D,20220111,000000,51.6926,51.8517,51.6876,51.8019,395300.44831001,0
+FBND.US,D,20220112,000000,51.8517,51.9312,51.792,51.8219,927909.2451161,0
+FBND.US,D,20220113,000000,51.9013,51.9411,51.8317,51.9312,713611.2865606,0
+FBND.US,D,20220114,000000,51.8615,51.8615,51.6538,51.6926,203577.37691878,0
+FBND.US,D,20220118,000000,51.5156,51.5156,51.3367,51.3367,270236.72022138,0
+FBND.US,D,20220119,000000,51.4461,51.5653,51.3069,51.4063,303027.19399735,0
+FBND.US,D,20220120,000000,51.5355,51.5733,51.4858,51.4858,148330.71998839,0
+FBND.US,D,20220121,000000,51.5355,51.7234,51.5355,51.6538,189824.81319957,0
+FBND.US,D,20220124,000000,51.6826,51.7224,51.625,51.6538,373386.48092948,0
+FBND.US,D,20220125,000000,51.5753,51.6419,51.5156,51.5554,289588.49172795,0
+FBND.US,D,20220126,000000,51.625,51.6349,51.3268,51.3467,235337.74132101,0
+FBND.US,D,20220127,000000,51.3665,51.5176,51.3665,51.4063,207860.78093578,0
+FBND.US,D,20220128,000000,51.3765,51.4759,51.3367,51.4759,89216.123075535,0
+FBND.US,D,20220131,000000,51.4262,51.4858,51.3367,51.466,234500.77745484,0
+FBND.US,D,20220201,000000,51.466,51.4858,51.4063,51.4361,189852.98025276,0
+FBND.US,D,20220202,000000,51.5156,51.625,51.5156,51.5455,200340.17773449,0
+FBND.US,D,20220203,000000,51.4361,51.4361,51.288,51.3367,191454.47841975,0
+FBND.US,D,20220204,000000,51.287,51.287,50.9599,51.0096,434346.01982617,0
+FBND.US,D,20220207,000000,50.9699,51.0394,50.9003,50.9898,307697.89499569,0
+FBND.US,D,20220208,000000,50.9401,50.9679,50.8904,50.8904,484616.16203788,0
+FBND.US,D,20220209,000000,50.9202,51.0693,50.9202,50.9401,234916.24148937,0
+FBND.US,D,20220210,000000,50.801,50.8258,50.5534,50.5932,1952133.7166774,0
+FBND.US,D,20220211,000000,50.6817,50.801,50.5335,50.7313,283932.94983421,0
+FBND.US,D,20220214,000000,50.623,50.6548,50.4539,50.5037,317296.82433581,0
+FBND.US,D,20220215,000000,50.4937,50.5732,50.3944,50.4043,567865.89966842,0
+FBND.US,D,20220216,000000,50.4441,50.4937,50.3546,50.4539,422710.00896082,0
+FBND.US,D,20220217,000000,50.4639,50.613,50.4639,50.5037,442275.04529869,0
+FBND.US,D,20220218,000000,50.623,50.6817,50.5742,50.6528,238960.22555427,0
+FBND.US,D,20220222,000000,50.5335,50.5932,50.5037,50.5732,242135.05483508,0
+FBND.US,D,20220223,000000,50.5534,50.5534,50.3546,50.3744,220690.87366307,0
+FBND.US,D,20220224,000000,50.285,50.4341,50.285,50.3944,258784.80116794,0
+FBND.US,D,20220225,000000,50.3744,50.5236,50.3148,50.5037,1304178.8251327,0
+FBND.US,D,20220228,000000,50.5534,50.8308,50.5534,50.7711,464099.48168873,0
+FBND.US,D,20220301,000000,50.9799,51.1667,50.9202,51.0494,1173169.8368889,0
+FBND.US,D,20220302,000000,50.8406,50.8406,50.4937,50.4937,424476.48558221,0
+FBND.US,D,20220303,000000,50.5932,50.6856,50.5534,50.623,148555.05044772,0
+FBND.US,D,20220304,000000,50.8705,50.8705,50.7025,50.7313,161725.15974564,0
+FBND.US,D,20220307,000000,50.7115,50.7115,50.3944,50.4341,231153.92795636,0
+FBND.US,D,20220308,000000,50.2055,50.285,50.0971,50.1667,418818.93175609,0
+FBND.US,D,20220309,000000,50.1568,50.2453,50.1368,50.1568,458268.90167874,0
+FBND.US,D,20220310,000000,50.0673,50.0673,49.7791,49.8188,959037.86275396,0
+FBND.US,D,20220311,000000,49.8188,49.9182,49.7889,49.8585,709009.99722904,0
+FBND.US,D,20220314,000000,49.5812,49.6896,49.3128,49.3128,641318.53262033,0
+FBND.US,D,20220315,000000,49.4022,49.5713,49.3824,49.4122,415465.0404943,0
+FBND.US,D,20220316,000000,49.4122,49.6011,49.2899,49.5513,239333.43900902,0
+FBND.US,D,20220317,000000,49.6508,49.7741,49.5911,49.7393,1479903.0103128,0
+FBND.US,D,20220318,000000,49.7393,49.8486,49.7194,49.8486,314314.1345964,0
+FBND.US,D,20220321,000000,49.6608,49.6706,49.4122,49.442,1002147.5376587,0
+FBND.US,D,20220322,000000,49.3327,49.3327,49.1547,49.2929,351779.33323546,0
+FBND.US,D,20220323,000000,49.283,49.4122,49.2342,49.3227,567040.00143029,0
+FBND.US,D,20220324,000000,49.2144,49.3128,49.1597,49.283,311768.0341814,0
+FBND.US,D,20220325,000000,49.1647,49.2244,48.9658,49.0454,347851.03528187,0
+FBND.US,D,20220328,000000,49.0354,49.1647,48.9956,49.1051,930363.80260822,0
+FBND.US,D,20220329,000000,49.1149,49.3426,49.1149,49.3426,304644.78762331,0
+FBND.US,D,20220330,000000,49.2244,49.3824,49.1448,49.2631,364302.60627623,0
+FBND.US,D,20220331,000000,49.3625,49.5215,49.3625,49.3724,364076.26388453,0
+FBND.US,D,20220401,000000,49.1349,49.432,49.1349,49.2929,321752.24857049,0
+FBND.US,D,20220404,000000,49.2929,49.432,49.2432,49.3625,209609.15016583,0
+FBND.US,D,20220405,000000,49.2631,49.273,48.8764,48.8764,251415.09289445,0
+FBND.US,D,20220406,000000,48.6289,48.8565,48.5294,48.7869,189291.65112136,0
+FBND.US,D,20220407,000000,48.767,48.767,48.5891,48.6786,1214681.0315252,0
+FBND.US,D,20220408,000000,48.4698,48.5494,48.3605,48.4599,1275965.4974998,0
+FBND.US,D,20220411,000000,48.262,48.281,48.093,48.093,651310.7947389,0
+FBND.US,D,20220412,000000,48.2908,48.4499,48.2123,48.2322,736450.74283161,0
+FBND.US,D,20220413,000000,48.3903,48.4847,48.3008,48.3704,506582.43966005,0
+FBND.US,D,20220414,000000,48.3704,48.3903,48.0135,48.0135,246332.95172632,0
+FBND.US,D,20220418,000000,48.0334,48.103,47.8744,47.9042,359886.41472277,0
+FBND.US,D,20220419,000000,47.766,47.8714,47.6765,47.6765,918649.32638042,0
+FBND.US,D,20220420,000000,47.9141,48.0632,47.8266,48.0235,464641.69746261,0
+FBND.US,D,20220421,000000,47.8943,47.9737,47.6368,47.6765,508530.99616098,0
+FBND.US,D,20220422,000000,47.6567,47.7461,47.5423,47.6765,650575.43345744,0
+FBND.US,D,20220425,000000,47.8744,48.0036,47.8346,47.8744,409586.17410743,0
+FBND.US,D,20220426,000000,48.0632,48.0891,47.9599,48.0334,280791.31743752,0
+FBND.US,D,20220427,000000,48.0732,48.1228,47.8072,47.8148,288477.90505938,0
+FBND.US,D,20220428,000000,47.7551,47.8346,47.6656,47.7948,526105.22541813,0
+FBND.US,D,20220429,000000,47.6557,47.7253,47.4967,47.616,409768.25398697,0
+FBND.US,D,20220502,000000,47.4171,47.4668,47.1984,47.2381,754801.57798381,0
+FBND.US,D,20220503,000000,47.3276,47.543,47.3077,47.3774,946148.41802173,0
+FBND.US,D,20220504,000000,47.3674,47.7253,47.2381,47.7253,713550.92858947,0
+FBND.US,D,20220505,000000,47.4569,47.4967,47.0692,47.2183,931685.6421757,0
+FBND.US,D,20220506,000000,47.1288,47.1576,46.94,47.0195,389344.12252685,0
+FBND.US,D,20220509,000000,46.8803,47.0705,46.8704,47.0095,800124.37849624,0
+FBND.US,D,20220510,000000,47.1786,47.3177,47.1189,47.1586,678599.63944748,0
+FBND.US,D,20220511,000000,47.1388,47.3672,47.0095,47.2581,420424.45378783,0
+FBND.US,D,20220512,000000,47.4569,47.5165,47.2929,47.4072,1008794.9622111,0
+FBND.US,D,20220513,000000,47.2083,47.3177,47.1189,47.2581,794056.39046652,0
+FBND.US,D,20220516,000000,47.2879,47.3773,47.1984,47.2381,296928.02101589,0
+FBND.US,D,20220517,000000,47.0195,47.1736,46.9898,47.0393,314445.91616668,0
+FBND.US,D,20220518,000000,46.9797,47.1678,46.977,47.109,282926.98364892,0
+FBND.US,D,20220519,000000,47.2779,47.3773,47.1961,47.1984,495853.81029385,0
+FBND.US,D,20220520,000000,47.2083,47.3674,47.2083,47.3376,333025.10564294,0
+FBND.US,D,20220523,000000,47.2581,47.3573,47.1189,47.1884,622602.53174286,0
+FBND.US,D,20220524,000000,47.3077,47.5563,47.3077,47.5364,358664.16580763,0
+FBND.US,D,20220525,000000,47.6258,47.7153,47.5662,47.7153,414431.91322201,0
+FBND.US,D,20220526,000000,47.7153,47.7551,47.5662,47.6855,288510.09597732,0
+FBND.US,D,20220527,000000,47.7551,47.8975,47.7551,47.8048,333099.54714066,0
+FBND.US,D,20220531,000000,47.596,47.8446,47.4569,47.4967,551806.65548632,0
+FBND.US,D,20220601,000000,47.6358,47.6556,47.3177,47.437,559130.08931529,0
+FBND.US,D,20220602,000000,47.3972,47.5163,47.3177,47.4072,679989.88471556,0
+FBND.US,D,20220603,000000,47.2879,47.3674,47.2183,47.2581,391990.81956038,0
+FBND.US,D,20220606,000000,47.3376,47.376,47.0376,47.0493,269738.76695965,0
+FBND.US,D,20220607,000000,47.0593,47.3076,47.0593,47.2282,235349.81291524,0
+FBND.US,D,20220608,000000,47.1786,47.2431,47.0493,47.1288,402187.29281456,0
+FBND.US,D,20220609,000000,47.0393,47.099,46.9301,46.9698,792974.97681732,0
+FBND.US,D,20220610,000000,46.8604,46.8604,46.4628,46.5821,831220.80521617,0
+FBND.US,D,20220613,000000,45.9856,46.1049,45.4936,45.6477,783403.20856421,0
+FBND.US,D,20220614,000000,45.7768,45.9161,45.4089,45.5482,958902.05731895,0
+FBND.US,D,20220615,000000,45.767,46.0353,45.6859,46.0056,551032.06152364,0
+FBND.US,D,20220616,000000,45.6278,46.0056,45.5383,45.8961,688383.66656568,0
+FBND.US,D,20220617,000000,46.0056,46.1646,45.9271,46.0652,298981.19800009,0
+FBND.US,D,20220621,000000,45.757,46.0445,45.757,45.9161,784705.93477417,0
+FBND.US,D,20220622,000000,46.1149,46.264,46.1149,46.1547,318670.97414493,0
+FBND.US,D,20220623,000000,46.3335,46.6219,46.3335,46.3733,471989.27448003,0
+FBND.US,D,20220624,000000,46.4131,46.5125,46.3435,46.3833,528975.2469448,0
+FBND.US,D,20220627,000000,46.2044,46.3179,46.0751,46.1347,487507.30885443,0
+FBND.US,D,20220628,000000,46.0154,46.0353,45.8663,45.9061,540508.64925923,0
+FBND.US,D,20220629,000000,45.8863,46.1347,45.8863,46.1347,346684.11450692,0
+FBND.US,D,20220630,000000,46.1745,46.3833,46.1448,46.254,337003.70190579,0
+FBND.US,D,20220701,000000,46.5523,46.8396,46.3734,46.6716,289137.81887694,0
+FBND.US,D,20220705,000000,46.7312,46.761,46.5921,46.6914,261789.62216342,0
+FBND.US,D,20220706,000000,46.8207,46.8505,46.4429,46.5324,253347.55393641,0
+FBND.US,D,20220707,000000,46.4728,46.5223,46.3733,46.3833,758286.24484968,0
+FBND.US,D,20220708,000000,46.3037,46.3435,46.1945,46.2739,242458.97594674,0
+FBND.US,D,20220711,000000,46.3335,46.5224,46.3335,46.3633,197175.40811555,0
+FBND.US,D,20220712,000000,46.4728,46.6469,46.4528,46.5125,238136.33924852,0
+FBND.US,D,20220713,000000,46.3335,46.6716,46.1547,46.6119,1000802.560869,0
+FBND.US,D,20220714,000000,46.423,46.4926,46.1745,46.4528,271139.07188959,0
+FBND.US,D,20220715,000000,46.4728,46.761,46.4637,46.7113,318785.65429005,0
+FBND.US,D,20220718,000000,46.5423,46.5921,46.433,46.4926,474500.16607853,0
+FBND.US,D,20220719,000000,46.5324,46.6019,46.4429,46.6019,389359.21201964,0
+FBND.US,D,20220720,000000,46.7014,46.751,46.5324,46.6219,321637.56842537,0
+FBND.US,D,20220721,000000,46.7014,46.9897,46.6914,46.9897,473160.21911971,0
+FBND.US,D,20220722,000000,47.2978,47.4469,47.1487,47.2879,310849.58705423,0
+FBND.US,D,20220725,000000,47.1786,47.1915,47.0891,47.1388,387515.27600198,0
+FBND.US,D,20220726,000000,47.3077,47.3249,47.0891,47.1288,295557.89507151,0
+FBND.US,D,20220727,000000,47.2384,47.4477,47.2185,47.3481,235070.19356103,0
+FBND.US,D,20220728,000000,47.5673,47.657,47.5189,47.647,355804.69492418,0
+FBND.US,D,20220729,000000,47.6172,47.8364,47.5873,47.6869,414196.71338969,0
+FBND.US,D,20220801,000000,47.7367,47.946,47.697,47.8962,331327.26811257,0
+FBND.US,D,20220802,000000,47.9361,47.9361,47.4776,47.4876,410788.09574277,0
+FBND.US,D,20220803,000000,47.4677,47.7268,47.2883,47.7268,357343.94116215,0
+FBND.US,D,20220804,000000,47.7766,47.8264,47.7068,47.8165,187411.75854242,0
+FBND.US,D,20220805,000000,47.358,47.4477,47.2982,47.3979,282062.35771783,0
+FBND.US,D,20220808,000000,47.6371,47.6868,47.5448,47.6172,324501.00203898,0
+FBND.US,D,20220809,000000,47.5474,47.6172,47.3979,47.4477,457417.02186949,0
+FBND.US,D,20220810,000000,47.6371,47.8862,47.6371,47.7567,356972.67577229,0
+FBND.US,D,20220811,000000,47.8763,47.8783,47.4278,47.4477,314292.20723774,0
+FBND.US,D,20220812,000000,47.5773,47.7517,47.5119,47.7168,243296.2304964,0
+FBND.US,D,20220815,000000,47.7567,47.7866,47.6969,47.7367,305400.90286054,0
+FBND.US,D,20220816,000000,47.6371,47.6371,47.4976,47.6072,224837.31668045,0
+FBND.US,D,20220817,000000,47.4378,47.4674,47.2982,47.3481,322308.52939885,0
+FBND.US,D,20220818,000000,47.4677,47.5074,47.3879,47.4079,157978.44048614,0
+FBND.US,D,20220819,000000,47.1687,47.1986,46.9994,47.079,297418.6969785,0
+FBND.US,D,20220822,000000,47.0092,47.0092,46.8398,46.8697,618367.59231448,0
+FBND.US,D,20220823,000000,46.8697,47.0192,46.794,46.8597,222035.76811696,0
+FBND.US,D,20220824,000000,46.8298,46.8298,46.7103,46.7103,395739.80641369,0
+FBND.US,D,20220825,000000,46.7501,47.079,46.7103,47.0092,212473.17577808,0
+FBND.US,D,20220826,000000,46.9694,47.0511,46.8797,46.8996,128776.91244354,0
+FBND.US,D,20220829,000000,46.6505,46.6505,46.5109,46.5608,235396.30505212,0
+FBND.US,D,20220830,000000,46.6305,46.6804,46.4412,46.5408,198879.84540927,0
+FBND.US,D,20220831,000000,46.4611,46.5707,46.3216,46.3216,146945.83788741,0
+FBND.US,D,20220901,000000,46.1322,46.192,45.9927,46.1123,298583.66756669,0
+FBND.US,D,20220902,000000,46.1721,46.3718,46.1721,46.2419,188685.09848765,0
+FBND.US,D,20220906,000000,46.1621,46.1621,45.8432,45.8831,324146.79478865,0
+FBND.US,D,20220907,000000,45.9329,46.1721,45.9329,46.1522,729981.00612669,0
+FBND.US,D,20220908,000000,46.0924,46.2218,46.0027,46.0027,175984.81189445,0
+FBND.US,D,20220909,000000,46.2718,46.2718,46.1023,46.1522,371691.84335035,0
+FBND.US,D,20220912,000000,46.2518,46.3414,46.0425,46.0824,302637.484256,0
+FBND.US,D,20220913,000000,45.8631,45.9026,45.7535,45.7834,269651.05607674,0
+FBND.US,D,20220914,000000,45.7635,45.9229,45.7436,45.8432,245297.04992177,0
+FBND.US,D,20220915,000000,45.8333,45.8333,45.6937,45.7436,356519.12994467,0
+FBND.US,D,20220916,000000,45.6439,45.7535,45.604,45.6539,314348.39875621,0
+FBND.US,D,20220919,000000,45.5741,45.6963,45.4756,45.6638,258900.41449031,0
+FBND.US,D,20220920,000000,45.4346,45.5442,45.3499,45.3748,201170.65320671,0
+FBND.US,D,20220921,000000,45.4147,45.5941,45.2752,45.4745,339801.14978118,0
+FBND.US,D,20220922,000000,45.3748,45.3748,45.0459,45.1356,257393.27769146,0
+FBND.US,D,20220923,000000,45.0858,45.0858,44.7988,44.9064,385500.90901328,0
+FBND.US,D,20220926,000000,44.7669,44.8466,44.3329,44.448,385197.87618155,0
+FBND.US,D,20220927,000000,44.4281,44.448,44.0793,44.1291,376090.83651023,0
+FBND.US,D,20220928,000000,44.2487,44.6373,44.2188,44.6174,685556.59367977,0
+FBND.US,D,20220929,000000,44.3683,44.458,44.2586,44.3982,581729.71885493,0
+FBND.US,D,20220930,000000,44.5078,44.5576,44.1989,44.2786,1064011.4876455,0
+FBND.US,D,20221003,000000,44.6274,44.8018,44.4879,44.6672,823456.60051419,0
+FBND.US,D,20221004,000000,44.8466,45.0061,44.7669,44.8865,1312826.5279912,0
+FBND.US,D,20221005,000000,44.6473,44.737,44.4565,44.5875,403506.27700161,0
+FBND.US,D,20221006,000000,44.5975,44.6274,44.448,44.5078,342819.43705876,0
+FBND.US,D,20221007,000000,44.3384,44.3782,44.2188,44.2188,359309.64088847,0
+FBND.US,D,20221010,000000,44.2188,44.2487,43.9199,44.0195,286571.7270747,0
+FBND.US,D,20221011,000000,44.1091,44.1689,43.9298,43.9298,586365.51912834,0
+FBND.US,D,20221012,000000,43.9995,44.0992,43.9198,44.0693,1087382.1422273,0
+FBND.US,D,20221013,000000,43.6806,44.0195,43.4315,43.9597,350439.40833069,0
+FBND.US,D,20221014,000000,44.0394,44.0964,43.6607,43.6607,206589.12105875,0
+FBND.US,D,20221017,000000,43.8999,43.9945,43.7504,43.8102,964694.98559745,0
+FBND.US,D,20221018,000000,43.9597,44.0032,43.7276,43.9298,1939219.4732465,0
+FBND.US,D,20221019,000000,43.6806,43.7504,43.5411,43.5411,506810.37002073,0
+FBND.US,D,20221020,000000,43.5112,43.6173,43.2919,43.2919,427682.67782143,0
+FBND.US,D,20221021,000000,43.1126,43.4114,43.1026,43.3916,337888.63131341,0
+FBND.US,D,20221024,000000,43.3019,43.4913,43.2521,43.3717,456219.94184218,0
+FBND.US,D,20221025,000000,43.5112,43.8102,43.5112,43.7504,724214.35154416,0
+FBND.US,D,20221026,000000,43.7603,43.9769,43.7603,43.86,848566.18190853,0
+FBND.US,D,20221027,000000,44,44.18,43.96,44.12,331094,0
+FBND.US,D,20221028,000000,43.99,44.15,43.99,44.12,291827,0
+FBND.US,D,20221031,000000,44,44.0295,43.84,43.9,438863,0
+FBND.US,D,20221101,000000,44.23,44.2599,43.96,44.07,857851,0
+FBND.US,D,20221102,000000,44.1,44.31,43.92,43.93,410912,0
+FBND.US,D,20221103,000000,43.66,43.93,43.6,43.93,308244,0
+FBND.US,D,20221104,000000,43.8,43.9439,43.7337,43.83,664649,0
+FBND.US,D,20221107,000000,43.8,43.93,43.71,43.76,687018,0
+FBND.US,D,20221108,000000,43.82,43.9481,43.82,43.88,738243,0
+FBND.US,D,20221109,000000,43.83,43.9699,43.77,43.84,397959,0
+FBND.US,D,20221110,000000,44.44,44.85,44.33,44.83,1219422,0
+FBND.US,D,20221111,000000,44.82,44.85,44.71,44.81,350190,0
+FBND.US,D,20221114,000000,44.74,44.76,44.605,44.67,541982,0
+FBND.US,D,20221115,000000,45,45.01,44.8713,44.99,478523,0
+FBND.US,D,20221116,000000,45.02,45.27,45.02,45.26,719881,0
+FBND.US,D,20221117,000000,45.08,45.08,44.9674,45.03,1032653,0
+FBND.US,D,20221118,000000,45.11,45.15,44.99,45.04,496096,0
+FBND.US,D,20221121,000000,45.1,45.1409,44.95,44.99,473395,0
+FBND.US,D,20221122,000000,45.13,45.25,45.12,45.24,510832,0
+FBND.US,D,20221123,000000,45.29,45.48,45.29,45.46,329955,0
+FBND.US,D,20221125,000000,45.45,45.5,45.4281,45.48,130317,0
+FBND.US,D,20221128,000000,45.36,45.42,45.23,45.29,704898,0
+FBND.US,D,20221129,000000,45.2,45.25,45.1158,45.16,451912,0
+FBND.US,D,20221130,000000,45.14,45.47,45.0701,45.45,788853,0
+FBND.US,D,20221201,000000,45.67,45.92,45.6,45.84,1545836,0
+FBND.US,D,20221202,000000,45.68,46.05,45.615,46.05,601840,0
+FBND.US,D,20221205,000000,45.91,45.91,45.64,45.67,571192,0
+FBND.US,D,20221206,000000,45.77,45.83,45.7,45.79,1433101,0
+FBND.US,D,20221207,000000,45.86,46.13,45.86,46.12,486450,0
+FBND.US,D,20221208,000000,45.95,46.0989,45.92,46.05,477794,0
+FBND.US,D,20221209,000000,45.95,45.95,45.8,45.83,707472,0
+FBND.US,D,20221212,000000,45.96,46.08,45.73,45.76,841708,0
+FBND.US,D,20221213,000000,46.27,46.42,46.09,46.13,552709,0
+FBND.US,D,20221214,000000,46.19,46.24,46,46.18,593741,0
+FBND.US,D,20221215,000000,46.27,46.2799,46.16,46.25,413412,0
+FBND.US,D,20221216,000000,46.07,46.17,45.96,46.08,452479,0
+FBND.US,D,20221219,000000,45.91,45.93,45.76,45.83,675766,0
+FBND.US,D,20221220,000000,45.55,45.6299,45.5144,45.55,580761,0
+FBND.US,D,20221221,000000,45.64,45.76,45.62,45.67,533022,0
+FBND.US,D,20221222,000000,45.67,45.721,45.61,45.65,596007,0
+FBND.US,D,20221223,000000,45.56,45.58,45.44,45.54,1009707,0
+FBND.US,D,20221227,000000,45.39,45.39,45.16,45.23,413591,0
+FBND.US,D,20221228,000000,45.14,45.18,44.92,44.93,534544,0
+FBND.US,D,20221229,000000,45.03,45.17,44.9874,45.17,785599,0
+FBND.US,D,20221230,000000,45.03,45.1,44.9,45.02,780327,0
+FBND.US,D,20230103,000000,45.33,45.345,45.15,45.23,423685,0
+FBND.US,D,20230104,000000,45.45,45.48,45.3512,45.46,636757,0
+FBND.US,D,20230105,000000,45.27,45.42,45.21,45.38,1256799,0
+FBND.US,D,20230106,000000,45.38,45.91,45.38,45.9,400158,0
+FBND.US,D,20230109,000000,45.9,46.06,45.835,45.97,600406,0
+FBND.US,D,20230110,000000,45.85,45.91,45.7501,45.89,1499589,0
+FBND.US,D,20230111,000000,45.98,46.17,45.9624,46.17,2807460,0
+FBND.US,D,20230112,000000,46.31,46.46,46.09,46.42,1989146,0
+FBND.US,D,20230113,000000,46.32,46.48,46.32,46.34,787248,0
+FBND.US,D,20230117,000000,46.25,46.38,46.2234,46.31,863380,0
+FBND.US,D,20230118,000000,46.59,46.775,46.59,46.72,918496,0
+FBND.US,D,20230119,000000,46.61,46.67,46.55,46.6,409295,0
+FBND.US,D,20230120,000000,46.47,46.5,46.36,46.46,451070,0
+FBND.US,D,20230123,000000,46.33,46.4412,46.305,46.33,865932,0
+FBND.US,D,20230124,000000,46.4,46.59,46.3,46.53,440370,0
+FBND.US,D,20230125,000000,46.6,46.67,46.45,46.67,916274,0
+FBND.US,D,20230126,000000,46.57,46.6236,46.44,46.56,888249,0
+FBND.US,D,20230127,000000,46.35,46.39,46.26,46.36,445885,0
+FBND.US,D,20230130,000000,46.3,46.3599,46.21,46.25,532034,0
+FBND.US,D,20230131,000000,46.35,46.67,46.22,46.67,642499,0
+FBND.US,D,20230201,000000,46.55,46.77,46.4,46.72,1053032,0
+FBND.US,D,20230202,000000,46.89,46.9599,46.79,46.8,628585,0
+FBND.US,D,20230203,000000,46.54,46.5516,46.38,46.44,1100263,0
+FBND.US,D,20230206,000000,46.19,46.25,46.11,46.11,685615,0
+FBND.US,D,20230207,000000,46.15,46.2614,46.05,46.08,713887,0
+FBND.US,D,20230208,000000,46.09,46.16,46.01,46.15,439920,0
+FBND.US,D,20230209,000000,46.28,46.3199,45.96,45.98,598453,0
+FBND.US,D,20230210,000000,45.99,45.9999,45.75,45.76,347345,0
+FBND.US,D,20230213,000000,45.79,45.8876,45.7644,45.86,272643,0
+FBND.US,D,20230214,000000,45.83,45.93,45.64,45.78,733251,0
+FBND.US,D,20230215,000000,45.76,45.76,45.6,45.68,861544,0
+FBND.US,D,20230216,000000,45.53,45.6,45.45,45.47,555508,0
+FBND.US,D,20230217,000000,45.4,45.6,45.35,45.59,418569,0
+FBND.US,D,20230221,000000,45.4,45.4499,45.16,45.17,460448,0
+FBND.US,D,20230222,000000,45.26,45.33,45.21,45.25,623585,0
+FBND.US,D,20230223,000000,45.31,45.45,45.29,45.43,715493,0
+FBND.US,D,20230224,000000,45.12,45.14,44.9705,45.04,720992,0
+FBND.US,D,20230227,000000,45.13,45.2499,45.11,45.12,780816,0
+FBND.US,D,20230228,000000,45.11,45.17,45.005,45.14,392710,0
+FBND.US,D,20230301,000000,45,45.06,44.9,44.9,857947,0
+FBND.US,D,20230302,000000,44.77,44.84,44.7,44.84,730684,0
+FBND.US,D,20230303,000000,45.01,45.218,44.92,45.13,664032,0
+FBND.US,D,20230306,000000,45.33,45.33,45.09,45.12,994546,0
+FBND.US,D,20230307,000000,45.15,45.235,44.98,45,377961,0
+FBND.US,D,20230308,000000,45.12,45.21,44.93,45,406114,0
+FBND.US,D,20230309,000000,45,45.18,45,45.08,577834,0
+FBND.US,D,20230310,000000,45.42,45.635,45.381,45.55,482655,0
+FBND.US,D,20230313,000000,45.97,46.0245,45.655,45.7,489538,0
+FBND.US,D,20230314,000000,45.67,45.68,45.41,45.55,392018,0
+FBND.US,D,20230315,000000,45.74,45.99,45.605,45.76,482333,0
+FBND.US,D,20230316,000000,45.88,45.9799,45.59,45.66,467644,0
+FBND.US,D,20230317,000000,45.83,46,45.7624,45.91,497613,0
+FBND.US,D,20230320,000000,45.92,45.935,45.71,45.76,542153,0
+FBND.US,D,20230321,000000,45.62,45.8,45.62,45.72,476765,0
+FBND.US,D,20230322,000000,45.72,46.15,45.62,46.06,517144,0
+FBND.US,D,20230323,000000,46.1,46.17,45.95,46.15,446473,0
+FBND.US,D,20230324,000000,46.3,46.3,46.09,46.2,399251,0
+FBND.US,D,20230327,000000,45.92,45.98,45.79,45.82,558180,0
+FBND.US,D,20230328,000000,45.7,45.8,45.6901,45.76,511259,0
+FBND.US,D,20230329,000000,45.5,45.68,45.4935,45.61,575599,0
+FBND.US,D,20230330,000000,45.63,45.79,45.63,45.76,439561,0
+FBND.US,D,20230331,000000,45.87,46.04,45.81,46,487402,0
+FBND.US,D,20230403,000000,46.04,46.25,45.95,46.25,755534,0
+FBND.US,D,20230404,000000,46.1,46.3728,46.07,46.36,591512,0
+FBND.US,D,20230405,000000,46.43,46.53,46.4,46.41,277222,0
+FBND.US,D,20230406,000000,46.48,46.51,46.4,46.43,511919,0
+FBND.US,D,20230410,000000,46.17,46.2199,46.1,46.19,592183,0
+FBND.US,D,20230411,000000,46.19,46.21,46.11,46.17,471193,0
+FBND.US,D,20230412,000000,46.36,46.3799,46.1544,46.26,624798,0
+FBND.US,D,20230413,000000,46.37,46.37,46.2,46.25,437361,0
+FBND.US,D,20230414,000000,46.12,46.15,46,46.07,1147914,0
+FBND.US,D,20230417,000000,46,46,45.82,45.82,674222,0
+FBND.US,D,20230418,000000,45.86,45.96,45.8316,45.94,912008,0
+FBND.US,D,20230419,000000,45.86,45.88,45.7483,45.88,751820,0
+FBND.US,D,20230420,000000,46.01,46.0199,45.925,45.98,558115,0
+FBND.US,D,20230421,000000,46.09,46.11,45.92,45.96,946682,0
+FBND.US,D,20230424,000000,46.01,46.15,46.01,46.15,518904,0
+FBND.US,D,20230425,000000,46.32,46.38,46.27,46.36,752143,0
+FBND.US,D,20230426,000000,46.22,46.2399,46.01,46.07,669346,0
+FBND.US,D,20230427,000000,46,46,45.8801,45.91,722349,0
+FBND.US,D,20230428,000000,46.11,46.15,46.01,46.15,420536,0
+FBND.US,D,20230501,000000,46.02,46.1299,45.69,45.7,323954,0
+FBND.US,D,20230502,000000,45.81,46.09,45.7258,46.09,471512,0
+FBND.US,D,20230503,000000,46.17,46.2883,46.1296,46.23,559843,0
+FBND.US,D,20230504,000000,46.19,46.34,46.0801,46.2,720329,0
+FBND.US,D,20230505,000000,46.04,46.16,45.98,46.05,718571,0
+FBND.US,D,20230508,000000,45.89,45.96,45.82,45.82,833782,0
+FBND.US,D,20230509,000000,45.85,45.87,45.77,45.78,542193,0
+FBND.US,D,20230510,000000,45.95,46.0599,45.9301,46.01,700258,0
+FBND.US,D,20230511,000000,46.22,46.3,46.12,46.17,981339,0
+FBND.US,D,20230512,000000,46.14,46.2,45.94,45.96,801386,0
+FBND.US,D,20230515,000000,45.9,45.9,45.81,45.81,551770,0
+FBND.US,D,20230516,000000,45.78,45.78,45.65,45.72,922989,0
+FBND.US,D,20230517,000000,45.79,45.8065,45.6401,45.69,508007,0
+FBND.US,D,20230518,000000,45.61,45.61,45.46,45.54,580214,0
+FBND.US,D,20230519,000000,45.47,45.58,45.41,45.46,793068,0
+FBND.US,D,20230522,000000,45.47,45.5,45.34,45.41,585856,0
+FBND.US,D,20230523,000000,45.38,45.46,45.32,45.41,925193,0
+FBND.US,D,20230524,000000,45.45,45.47,45.27,45.28,542984,0
+FBND.US,D,20230525,000000,45.27,45.32,45.13,45.14,669489,0
+FBND.US,D,20230526,000000,44.99,45.0999,44.93,45.08,403615,0
+FBND.US,D,20230530,000000,45.23,45.38,45.11,45.38,493491,0
+FBND.US,D,20230531,000000,45.43,45.54,45.36,45.49,622581,0
+FBND.US,D,20230601,000000,45.63,45.71,45.54,45.66,656977,0
+FBND.US,D,20230602,000000,45.62,45.6299,45.44,45.5,818523,0
+FBND.US,D,20230605,000000,45.35,45.54,45.3302,45.42,542957,0
+FBND.US,D,20230606,000000,45.46,45.51,45.3503,45.51,632180,0
+FBND.US,D,20230607,000000,45.53,45.53,45.24,45.24,662979,0
+FBND.US,D,20230608,000000,45.3,45.5,45.3,45.46,466509,0
+FBND.US,D,20230609,000000,45.43,45.48,45.365,45.45,753499,0
+FBND.US,D,20230612,000000,45.46,45.4999,45.3204,45.46,433415,0
+FBND.US,D,20230613,000000,45.6,45.62,45.27,45.34,649965,0
+FBND.US,D,20230614,000000,45.4,45.4999,45.26,45.3899,669286,0
+FBND.US,D,20230615,000000,45.57,45.6579,45.5,45.6,846264,0
+FBND.US,D,20230616,000000,45.51,45.59,45.4239,45.55,455434,0
+FBND.US,D,20230620,000000,45.61,45.6658,45.58,45.61,632829,0
+FBND.US,D,20230621,000000,45.59,45.67,45.46,45.66,591949,0
+FBND.US,D,20230622,000000,45.59,45.615,45.41,45.5,480611,0
+FBND.US,D,20230623,000000,45.7,45.7299,45.53,45.56,474904,0
+FBND.US,D,20230626,000000,45.61,45.68,45.584,45.67,511189,0
+FBND.US,D,20230627,000000,45.7,45.73,45.52,45.56,436398,0
+FBND.US,D,20230628,000000,45.46,45.55,45.39,45.51,507535,0
+FBND.US,D,20230629,000000,45.28,45.34,45.17,45.26,410036,0
+FBND.US,D,20230630,000000,45.29,45.4299,45.2384,45.42,757358,0
+FBND.US,D,20230703,000000,45.41,45.44,45.26,45.26,317203,0
+FBND.US,D,20230705,000000,45.27,45.28,45.07,45.12,673792,0
+FBND.US,D,20230706,000000,44.84,44.87,44.7,44.77,586878,0
+FBND.US,D,20230707,000000,44.8,44.9025,44.766,44.8,650108,0
+FBND.US,D,20230710,000000,44.8,44.98,44.7954,44.9,456481,0
+FBND.US,D,20230711,000000,45.03,45.05,44.91,45.05,484564,0
+FBND.US,D,20230712,000000,45.25,45.407,45.21,45.34,626931,0
+FBND.US,D,20230713,000000,45.49,45.7063,45.47,45.65,782781,0
+FBND.US,D,20230714,000000,45.7,45.7,45.46,45.46,631776,0
+FBND.US,D,20230717,000000,45.48,45.5586,45.4,45.49,508740,0
+FBND.US,D,20230718,000000,45.64,45.71,45.561,45.61,445241,0
+FBND.US,D,20230719,000000,45.72,45.73,45.598,45.7,529854,0
+FBND.US,D,20230720,000000,45.59,45.59,45.42,45.5,632529,0
+FBND.US,D,20230721,000000,45.56,45.59,45.51,45.53,613518,0
+FBND.US,D,20230724,000000,45.58,45.65,45.4601,45.48,873452,0
+FBND.US,D,20230725,000000,45.42,45.446,45.34,45.4,614704,0
+FBND.US,D,20230726,000000,45.5,45.56,45.41,45.54,674855,0
+FBND.US,D,20230727,000000,45.34,45.3584,45.01,45.06,769893,0
+FBND.US,D,20230728,000000,45.15,45.22,45.09,45.19,438027,0
+FBND.US,D,20230731,000000,45.18,45.31,45.1663,45.26,645868,0
+FBND.US,D,20230801,000000,45.13,45.13,44.93,44.97,581143,0
+FBND.US,D,20230802,000000,44.92,44.92,44.73,44.87,756701,0
+FBND.US,D,20230803,000000,44.67,44.67,44.53,44.62,2004525,0
+FBND.US,D,20230804,000000,44.74,44.9525,44.72,44.93,453565,0
+FBND.US,D,20230807,000000,44.94,44.94,44.81,44.85,373599,0
+FBND.US,D,20230808,000000,45,45.0862,44.92,44.96,564488,0
+FBND.US,D,20230809,000000,45.07,45.13,44.98,45.06,556862,0
+FBND.US,D,20230810,000000,45.12,45.15,44.8,44.85,965818,0
+FBND.US,D,20230811,000000,44.73,44.84,44.65,44.69,1172696,0
+FBND.US,D,20230814,000000,44.61,44.7,44.5401,44.6,435503,0
+FBND.US,D,20230815,000000,44.59,44.64,44.51,44.53,742705,0
+FBND.US,D,20230816,000000,44.53,44.5989,44.36,44.38,1290452,0
+FBND.US,D,20230817,000000,44.41,44.4192,44.25,44.33,876434,0
+FBND.US,D,20230818,000000,44.37,44.4999,44.345,44.43,678728,0
+FBND.US,D,20230821,000000,44.24,44.28,44.15,44.18,631386,0
+FBND.US,D,20230822,000000,44.23,44.29,44.1816,44.27,651313,0
+FBND.US,D,20230823,000000,44.5,44.69,44.4401,44.69,715956,0
+FBND.US,D,20230824,000000,44.66,44.67,44.52,44.56,732642,0
+FBND.US,D,20230825,000000,44.52,44.62,44.42,44.58,894301,0
+FBND.US,D,20230828,000000,44.65,44.6899,44.59,44.64,556271,0
+FBND.US,D,20230829,000000,44.44,44.77,44.4,44.77,680360,0
+FBND.US,D,20230830,000000,44.8,44.83,44.72,44.75,584684,0
+FBND.US,D,20230831,000000,44.84,44.88,44.775,44.84,672453,0
+FBND.US,D,20230901,000000,44.87,44.87,44.5701,44.64,926766,0
+FBND.US,D,20230905,000000,44.56,44.56,44.37,44.37,996041,0
+FBND.US,D,20230906,000000,44.41,44.4899,44.26,44.31,524858,0
+FBND.US,D,20230907,000000,44.39,44.46,44.32,44.46,2063395,0
+FBND.US,D,20230908,000000,44.55,44.5994,44.45,44.49,826394,0
+FBND.US,D,20230911,000000,44.44,44.4708,44.37,44.4,807210,0
+FBND.US,D,20230912,000000,44.43,44.4808,44.3604,44.42,1115999,0
+FBND.US,D,20230913,000000,44.41,44.56,44.396,44.54,776772,0
+FBND.US,D,20230914,000000,44.55,44.575,44.42,44.46,1409841,0
+FBND.US,D,20230915,000000,44.4,44.4399,44.33,44.38,630206,0
+FBND.US,D,20230918,000000,44.33,44.41,44.3,44.41,2343077,0
+FBND.US,D,20230919,000000,44.34,44.37,44.25,44.29,729743,0
+FBND.US,D,20230920,000000,44.34,44.4196,44.24,44.27,623512,0
+FBND.US,D,20230921,000000,44.03,44.03,43.92,43.96,1674691,0
+FBND.US,D,20230922,000000,43.95,44.1224,43.95,44.11,2282191,0
+FBND.US,D,20230925,000000,43.94,43.94,43.78,43.82,776776,0
+FBND.US,D,20230926,000000,43.86,43.8891,43.71,43.74,820902,0
+FBND.US,D,20230927,000000,43.74,43.74,43.34,43.43,677613,0
+FBND.US,D,20230928,000000,43.37,43.56,43.265,43.56,910511,0
+FBND.US,D,20230929,000000,43.72,43.75,43.51,43.56,587450,0
+FBND.US,D,20231002,000000,43.4,43.4,43.22,43.26,820658,0
+FBND.US,D,20231003,000000,43.17,43.1914,42.86,42.88,967542,0
+FBND.US,D,20231004,000000,43,43.145,42.9,43.14,1766166,0
+FBND.US,D,20231005,000000,43.16,43.1911,43.08,43.16,1565076,0
+FBND.US,D,20231006,000000,42.95,43.0817,42.85,43.04,1288227,0
+FBND.US,D,20231009,000000,43.19,43.45,43.16,43.45,624962,0
+FBND.US,D,20231010,000000,43.31,43.51,43.24,43.41,2715971,0
+FBND.US,D,20231011,000000,43.54,43.59,43.46,43.59,760928,0
+FBND.US,D,20231012,000000,43.55,43.55,43.19,43.24,938630,0
+FBND.US,D,20231013,000000,43.49,43.49,43.3101,43.45,1059437,0
+FBND.US,D,20231016,000000,43.27,43.3,43.15,43.21,564311,0
+FBND.US,D,20231017,000000,42.98,42.9828,42.81,42.9,1107613,0
+FBND.US,D,20231018,000000,42.84,42.84,42.63,42.69,1939004,0
+FBND.US,D,20231019,000000,42.63,42.74,42.48,42.52,2526752,0
+FBND.US,D,20231020,000000,42.54,42.71,42.54,42.69,1710506,0
+FBND.US,D,20231023,000000,42.58,42.89,42.4499,42.81,3016418,0
+FBND.US,D,20231024,000000,42.87,43,42.7701,43,837060,0
+FBND.US,D,20231025,000000,42.87,42.87,42.624,42.69,1287556,0
+FBND.US,D,20231026,000000,42.71,43,42.68,43,1643517,0
+FBND.US,D,20231027,000000,42.77,42.96,42.63,42.96,1256570,0
+FBND.US,D,20231030,000000,42.62,42.7653,42.5602,42.69,784957,0
+FBND.US,D,20231031,000000,42.74,42.8224,42.65,42.7,1318156,0
+FBND.US,D,20231101,000000,42.73,43.1,42.67,43.06,1515715,0
+FBND.US,D,20231102,000000,43.37,43.44,43.2806,43.39,947438,0
+FBND.US,D,20231103,000000,43.74,43.8693,43.65,43.7,1116391,0
+FBND.US,D,20231106,000000,43.61,43.6699,43.4,43.46,1066463,0
+FBND.US,D,20231107,000000,43.55,43.72,43.46,43.69,916868,0
+FBND.US,D,20231108,000000,43.74,43.84,43.65,43.82,925205,0
+FBND.US,D,20231109,000000,43.78,43.8199,43.4237,43.45,603138,0
+FBND.US,D,20231110,000000,43.58,43.662,43.4501,43.5,805613,0
+FBND.US,D,20231113,000000,43.41,43.54,43.34,43.51,1076300,0
+FBND.US,D,20231114,000000,44.01,44.12,43.91,44.1,1144115,0
+FBND.US,D,20231115,000000,43.9,43.9999,43.76,43.78,1396769,0
+FBND.US,D,20231116,000000,44,44.12,43.95,44.06,1096063,0
+FBND.US,D,20231117,000000,44.17,44.1899,44.04,44.13,1626412,0
+FBND.US,D,20231120,000000,44.16,44.23,44.03,44.22,1175453,0
+FBND.US,D,20231121,000000,44.25,44.33,44.16,44.28,897809,0
+FBND.US,D,20231122,000000,44.32,44.4299,44.22,44.3,612562,0
+FBND.US,D,20231124,000000,44.16,44.2,44.11,44.13,224178,0
+FBND.US,D,20231127,000000,44.21,44.39,44.1301,44.37,1072129,0
+FBND.US,D,20231128,000000,44.19,44.42,44.13,44.41,696544,0
+FBND.US,D,20231129,000000,44.55,44.6699,44.5,44.64,703436,0
+FBND.US,D,20231130,000000,44.56,44.64,44.4,44.44,1117917,0
+FBND.US,D,20231201,000000,44.5,44.8899,44.47,44.88,1003981,0
+FBND.US,D,20231204,000000,44.77,44.77,44.62,44.71,886451,0
+FBND.US,D,20231205,000000,44.82,44.98,44.76,44.96,1028570,0
+FBND.US,D,20231206,000000,45.01,45.14,44.9707,45.08,832790,0
+FBND.US,D,20231207,000000,45.05,45.17,45.02,45.11,932315,0
+FBND.US,D,20231208,000000,44.93,44.9499,44.765,44.88,911107,0
+FBND.US,D,20231211,000000,44.87,44.88,44.71,44.85,1675002,0
+FBND.US,D,20231212,000000,44.96,45,44.86,45,1006005,0
+FBND.US,D,20231213,000000,45.1,45.5899,45.03,45.58,1713352,0
+FBND.US,D,20231214,000000,45.84,46.0497,45.75,45.97,1417876,0
+FBND.US,D,20231215,000000,45.93,46,45.85,45.88,875641,0
+FBND.US,D,20231218,000000,45.88,45.9612,45.76,45.79,1068450,0
+FBND.US,D,20231219,000000,45.91,45.97,45.8457,45.92,1126100,0
+FBND.US,D,20231220,000000,46.03,46.09,45.92,46.09,1348810,0
+FBND.US,D,20231221,000000,46.16,46.21,45.97,46.08,1094057,0
+FBND.US,D,20231222,000000,46.15,46.15,45.99,46.07,1351524,0
+FBND.US,D,20231226,000000,46.07,46.11,45.96,46.11,632224,0
+FBND.US,D,20231227,000000,46.11,46.2,46.02,46.2,665569,0
+FBND.US,D,20231228,000000,46.17,46.2024,46.03,46.1,740499,0
+FBND.US,D,20231229,000000,46.03,46.1,45.9653,46.04,871911,0
+FBND.US,D,20240102,000000,45.86,45.9099,45.76,45.76,1038708,0
+FBND.US,D,20240103,000000,45.67,45.85,45.57,45.82,1108857,0
+FBND.US,D,20240104,000000,45.65,45.7199,45.56,45.59,741254,0
+FBND.US,D,20240105,000000,45.49,45.7796,45.4201,45.5,733423,0
+FBND.US,D,20240108,000000,45.54,45.7395,45.49,45.64,744111,0
+FBND.US,D,20240109,000000,45.6,45.6883,45.58,45.62,800216,0
+FBND.US,D,20240110,000000,45.73,45.777,45.6,45.63,833911,0
+FBND.US,D,20240111,000000,45.68,45.83,45.61,45.81,1035480,0
+FBND.US,D,20240112,000000,45.95,46.05,45.81,45.93,726744,0
+FBND.US,D,20240116,000000,45.83,45.88,45.52,45.56,860096,0
+FBND.US,D,20240117,000000,45.43,45.55,45.36,45.45,1873480,0
+FBND.US,D,20240118,000000,45.48,45.5,45.34,45.43,673949,0
+FBND.US,D,20240119,000000,45.42,45.45,45.28,45.45,1535999,0
+FBND.US,D,20240122,000000,45.59,45.64,45.5,45.51,1861508,0
+FBND.US,D,20240123,000000,45.48,45.495,45.365,45.43,739654,0
+FBND.US,D,20240124,000000,45.55,45.64,45.34,45.36,749737,0
+FBND.US,D,20240125,000000,45.48,45.53,45.39,45.52,1186803,0
+FBND.US,D,20240126,000000,45.56,45.6299,45.43,45.51,821745,0
+FBND.US,D,20240129,000000,45.49,45.54,45.3801,45.52,1187596,0
+FBND.US,D,20240130,000000,45.57,45.7099,45.4,45.56,1042022,0
+FBND.US,D,20240131,000000,45.73,45.85,45.64,45.74,1177372,0
+FBND.US,D,20240201,000000,45.93,46.1349,45.82,46.02,876905,0
+FBND.US,D,20240202,000000,45.61,45.6999,45.5,45.63,1154173,0
+FBND.US,D,20240205,000000,45.44,45.44,45.22,45.28,989139,0
+FBND.US,D,20240206,000000,45.35,45.5486,45.3205,45.49,1042701,0
+FBND.US,D,20240207,000000,45.48,45.54,45.375,45.43,2435899,0
+FBND.US,D,20240208,000000,45.36,45.36,45.27,45.31,1140181,0
+FBND.US,D,20240209,000000,45.3,45.36,45.225,45.3,1115889,0
+FBND.US,D,20240212,000000,45.35,45.3999,45.22,45.29,1180839,0
+FBND.US,D,20240213,000000,45,45.0599,44.86,44.89,813158,0
+FBND.US,D,20240214,000000,44.94,45.1019,44.8668,45.09,686261,0
+FBND.US,D,20240215,000000,45.19,45.26,45.1,45.18,1647646,0
+FBND.US,D,20240216,000000,45.02,45.1,44.9501,45.08,1210756,0
+FBND.US,D,20240220,000000,45.09,45.2,45.07,45.1,1340144,0
+FBND.US,D,20240221,000000,45.19,45.19,44.95,45,1028813,0
+FBND.US,D,20240222,000000,45.05,45.06,44.95,45.02,1436215,0
+FBND.US,D,20240223,000000,45.06,45.24,45.0473,45.23,731677,0
+FBND.US,D,20240226,000000,45.27,45.28,45.07,45.14,1131161,0
+FBND.US,D,20240227,000000,44.95,44.97,44.83,44.85,779342,0
+FBND.US,D,20240228,000000,44.94,44.98,44.87,44.98,831192,0
+FBND.US,D,20240229,000000,45.06,45.1443,45,45.07,1109933,0
+FBND.US,D,20240301,000000,45.09,45.26,44.93,45.26,949742,0
+FBND.US,D,20240304,000000,45.16,45.22,45.1228,45.2,906084,0
+FBND.US,D,20240305,000000,45.36,45.42,45.23,45.4,871194,0
+FBND.US,D,20240306,000000,45.44,45.55,45.4008,45.49,776686,0
+FBND.US,D,20240307,000000,45.62,45.6228,45.47,45.56,959573,0
+FBND.US,D,20240308,000000,45.63,45.6899,45.55,45.59,1155250,0
+FBND.US,D,20240311,000000,45.63,45.6399,45.52,45.58,839988,0
+FBND.US,D,20240312,000000,45.52,45.5699,45.39,45.44,780046,0
+FBND.US,D,20240313,000000,45.42,45.44,45.35,45.39,672437,0
+FBND.US,D,20240314,000000,45.28,45.2999,45.055,45.06,744246,0
+FBND.US,D,20240315,000000,45.12,45.18,45.04,45.06,739605,0
+FBND.US,D,20240318,000000,45.09,45.09,45.01,45.06,776388,0
+FBND.US,D,20240319,000000,45.15,45.2,45.0512,45.17,1038868,0
+FBND.US,D,20240320,000000,45.21,45.32,45.14,45.26,891517,0
+FBND.US,D,20240321,000000,45.34,45.3951,45.21,45.28,1101564,0
+FBND.US,D,20240322,000000,45.45,45.45,45.36,45.42,1420366,0
+FBND.US,D,20240325,000000,45.42,45.42,45.3,45.34,572791,0
+FBND.US,D,20240326,000000,45.28,45.28,45.1,45.21,704860,0
+FBND.US,D,20240327,000000,45.22,45.35,45.21,45.35,767736,0
+FBND.US,D,20240328,000000,45.31,45.35,45.24,45.31,1002218,0
+FBND.US,D,20240401,000000,45.17,45.17,44.95,44.95,1546478,0
+FBND.US,D,20240402,000000,44.84,44.95,44.8042,44.95,1014005,0
+FBND.US,D,20240403,000000,44.8,44.99,44.7612,44.98,810717,0
+FBND.US,D,20240404,000000,45.07,45.09,44.97,45.08,748060,0
+FBND.US,D,20240405,000000,44.9,44.99,44.85,44.87,21194713,0
+FBND.US,D,20240408,000000,44.8,44.855,44.7602,44.79,751768,0
+FBND.US,D,20240409,000000,44.95,45.01,44.92,45.01,1065217,0
+FBND.US,D,20240410,000000,44.72,44.72,44.41,44.44,2949749,0
+FBND.US,D,20240411,000000,44.53,44.5599,44.345,44.44,1076828,0
+FBND.US,D,20240412,000000,44.61,44.6683,44.52,44.52,879782,0
+FBND.US,D,20240415,000000,44.33,44.33,44.1754,44.23,992746,0
+FBND.US,D,20240416,000000,44.08,44.16,44.01,44.06,1226669,0
+FBND.US,D,20240417,000000,44.18,44.34,44.1145,44.27,1012736,0
+FBND.US,D,20240418,000000,44.32,44.32,44.14,44.2,1117035,0
+FBND.US,D,20240419,000000,44.3,44.3,44.21,44.24,1533554,0
+FBND.US,D,20240422,000000,44.22,44.31,44.21,44.3,1443432,0
+FBND.US,D,20240423,000000,44.26,44.47,44.2214,44.41,1002079,0
+FBND.US,D,20240424,000000,44.31,44.3292,44.19,44.27,1418428,0
+FBND.US,D,20240425,000000,44.08,44.14,44.0064,44.13,1442191,0
+FBND.US,D,20240426,000000,44.07,44.12,44.04,44.09,827280,0
+FBND.US,D,20240429,000000,44.18,44.24,44.14,44.23,817190,0
+FBND.US,D,20240430,000000,44.11,44.135,44.015,44.06,970969,0
+FBND.US,D,20240501,000000,44.18,44.33,44.06,44.15,1463583,0
+FBND.US,D,20240502,000000,44.18,44.41,44.15,44.4,803213,0
+FBND.US,D,20240503,000000,44.65,44.72,44.51,44.64,843651,0
+FBND.US,D,20240506,000000,44.66,44.71,44.62,44.69,4782261,0
+FBND.US,D,20240507,000000,44.81,44.8699,44.74,44.78,1462020,0
+FBND.US,D,20240508,000000,44.68,44.723,44.66,44.66,1149983,0
+FBND.US,D,20240509,000000,44.65,44.82,44.64,44.8,1079897,0
+FBND.US,D,20240510,000000,44.74,44.7684,44.64,44.69,988976,0
+FBND.US,D,20240513,000000,44.77,44.79,44.72,44.73,846390,0
+FBND.US,D,20240514,000000,44.81,44.88,44.77,44.83,907126,0
+FBND.US,D,20240515,000000,45.09,45.18,45.04,45.17,1025598,0
+FBND.US,D,20240516,000000,45.19,45.19,45.05,45.07,864905,0
+FBND.US,D,20240517,000000,44.99,45.04,44.94,44.96,801837,0
+FBND.US,D,20240520,000000,44.86,44.975,44.86,44.9,1642285,0
+FBND.US,D,20240521,000000,45.01,45.04,44.98,45.03,796307,0
+FBND.US,D,20240522,000000,44.94,45,44.91,44.97,1153470,0
+FBND.US,D,20240523,000000,44.97,44.97,44.7574,44.81,1130537,0
+FBND.US,D,20240524,000000,44.81,44.89,44.75,44.89,1266318,0
+FBND.US,D,20240528,000000,44.93,44.93,44.66,44.67,1471746,0
+FBND.US,D,20240529,000000,44.6,44.6,44.42,44.5,1094851,0
+FBND.US,D,20240530,000000,44.43,44.54,44.43,44.51,858613,0
+FBND.US,D,20240531,000000,44.64,44.7,44.6,44.7,1282999,0
+FBND.US,D,20240603,000000,44.75,44.93,44.745,44.92,817755,0
+FBND.US,D,20240604,000000,45.02,45.15,45,45.12,1136385,0
+FBND.US,D,20240605,000000,45.2,45.24,45.04,45.24,940761,0
+FBND.US,D,20240606,000000,45.22,45.25,45.14,45.23,955355,0
+FBND.US,D,20240607,000000,44.88,44.91,44.8271,44.86,747964,0
+FBND.US,D,20240610,000000,44.84,44.84,44.75,44.81,954344,0
+FBND.US,D,20240611,000000,44.85,45.02,44.81,45.02,1106450,0
+FBND.US,D,20240612,000000,45.32,45.4,45.18,45.2,991428,0
+FBND.US,D,20240613,000000,45.39,45.44,45.27,45.4,721464,0
+FBND.US,D,20240614,000000,45.42,45.4691,45.39,45.44,873524,0
+FBND.US,D,20240617,000000,45.29,45.3052,45.21,45.29,681013,0
+FBND.US,D,20240618,000000,45.34,45.49,45.34,45.49,944721,0
+FBND.US,D,20240620,000000,45.29,45.4,45.25,45.39,1011625,0
+FBND.US,D,20240621,000000,45.47,45.47,45.32,45.41,758685,0
+FBND.US,D,20240624,000000,45.43,45.445,45.3606,45.44,770409,0
+FBND.US,D,20240625,000000,45.43,45.4598,45.37,45.44,755213,0
+FBND.US,D,20240626,000000,45.21,45.27,45.2,45.22,2671396,0
+FBND.US,D,20240627,000000,45.12,45.17,45.1,45.14,968957,0
+FBND.US,D,20240628,000000,45.2,45.31,44.92,44.93,1122481,0
+FBND.US,D,20240701,000000,44.74,44.85,44.645,44.65,1234202,0
+FBND.US,D,20240702,000000,44.8,44.84,44.7444,44.81,895305,0
+FBND.US,D,20240703,000000,44.93,45.1,44.865,45.1,958680,0
+FBND.US,D,20240705,000000,45.28,45.3,45.1608,45.27,1624132,0
+FBND.US,D,20240708,000000,45.27,45.3199,45.21,45.3,1005311,0
+FBND.US,D,20240709,000000,45.22,45.25,45.13,45.22,1628400,0
+FBND.US,D,20240710,000000,45.27,45.31,45.2001,45.29,862893,0
+FBND.US,D,20240711,000000,45.54,45.61,45.5,45.54,1063399,0
+FBND.US,D,20240712,000000,45.56,45.64,45.505,45.64,836831,0
+FBND.US,D,20240715,000000,45.52,45.6399,45.4701,45.49,892323,0
+FBND.US,D,20240716,000000,45.58,45.7,45.53,45.69,1472841,0
+FBND.US,D,20240717,000000,45.63,45.75,45.5652,45.72,1673899,0
+FBND.US,D,20240718,000000,45.61,45.685,45.49,45.54,1442365,0
+FBND.US,D,20240719,000000,45.53,45.53,45.43,45.47,930775,0
+FBND.US,D,20240722,000000,45.53,45.92,45.39,45.46,1313638,0
+FBND.US,D,20240723,000000,45.5,45.5699,45.46,45.47,1498322,0
+FBND.US,D,20240724,000000,45.55,45.56,45.33,45.33,1488504,0
+FBND.US,D,20240725,000000,45.42,45.53,45.37,45.41,1549724,0
+FBND.US,D,20240726,000000,45.6,45.62,45.46,45.61,797091,0
+FBND.US,D,20240729,000000,45.7,45.7499,45.61,45.67,843948,0
+FBND.US,D,20240730,000000,45.55,45.6499,45.4346,45.54,1230549,0
+FBND.US,D,20240731,000000,45.66,45.81,45.585,45.81,2352907,0
+FBND.US,D,20240801,000000,45.92,46.0291,45.835,45.95,1669736,0
+FBND.US,D,20240802,000000,46.28,46.49,46.23,46.48,1752747,0
+FBND.US,D,20240805,000000,46.7,46.7099,46.2706,46.4,1981187,0
+FBND.US,D,20240806,000000,46.32,46.3899,46.1,46.13,1694120,0
+FBND.US,D,20240807,000000,46.11,46.11,45.94,46,2403651,0
+FBND.US,D,20240808,000000,45.92,46.03,45.86,45.93,1336239,0
+FBND.US,D,20240809,000000,46.14,46.2399,46.06,46.11,1426813,0
+FBND.US,D,20240812,000000,46.1,46.2199,46.03,46.18,987016,0
+FBND.US,D,20240813,000000,46.38,46.44,46.2807,46.36,1072619,0
+FBND.US,D,20240814,000000,46.39,46.51,46.38,46.44,1299257,0
+FBND.US,D,20240815,000000,46.17,46.29,46.15,46.29,1219078,0
+FBND.US,D,20240816,000000,46.39,46.41,46.2544,46.38,1042768,0
+FBND.US,D,20240819,000000,46.4,46.51,46.36,46.45,1082116,0
+FBND.US,D,20240820,000000,46.55,46.6499,46.5,46.57,1194831,0
+FBND.US,D,20240821,000000,46.62,46.76,46.55,46.7,1696637,0
+FBND.US,D,20240822,000000,46.62,46.62,46.44,46.5,1337752,0
+FBND.US,D,20240823,000000,46.59,46.72,46.52,46.7,1003199,0
+FBND.US,D,20240826,000000,46.78,46.8499,46.65,46.65,1369434,0
+FBND.US,D,20240827,000000,46.54,46.69,46.53,46.67,1322600,0
+FBND.US,D,20240828,000000,46.69,46.69,46.61,46.61,951495,0
+FBND.US,D,20240829,000000,46.42,46.43,46.325,46.38,1624852,0
+FBND.US,D,20240830,000000,46.44,46.45,46.28,46.29,1394128,0
+FBND.US,D,20240903,000000,46.43,46.5,46.39,46.46,1807768,0
+FBND.US,D,20240904,000000,46.5,46.6999,46.4601,46.69,2110895,0
+FBND.US,D,20240905,000000,46.76,46.83,46.645,46.83,1219908,0
+FBND.US,D,20240906,000000,46.92,47.035,46.7117,46.83,4963235,0
+FBND.US,D,20240909,000000,46.83,46.92,46.765,46.9,1457042,0
+FBND.US,D,20240910,000000,46.9,47.06,46.88,47.04,2094587,0
+FBND.US,D,20240911,000000,47,47.1092,46.94,47.03,1826980,0
+FBND.US,D,20240912,000000,47.02,47.02,46.9118,47.02,1552523,0
+FBND.US,D,20240913,000000,47.13,47.13,47.01,47.08,1398999,0
+FBND.US,D,20240916,000000,47.12,47.22,47.0841,47.21,1495178,0
+FBND.US,D,20240917,000000,47.21,47.3,47.1201,47.15,2422916,0
+FBND.US,D,20240918,000000,47.12,47.22,46.98,46.98,1547336,0
+FBND.US,D,20240919,000000,46.92,47.0299,46.9,47,1390358,0
+FBND.US,D,20240920,000000,46.97,47.03,46.88,46.99,1330957,0
+FBND.US,D,20240923,000000,46.91,47.01,46.83,46.97,1101463,0
+FBND.US,D,20240924,000000,46.91,47.0399,46.84,47.03,1427559,0
+FBND.US,D,20240925,000000,46.98,46.98,46.85,46.85,2059721,0
+FBND.US,D,20240926,000000,46.93,46.93,46.77,46.87,1904464,0
+FBND.US,D,20240927,000000,46.79,46.85,46.7408,46.85,1581280,0
+FBND.US,D,20240930,000000,46.82,46.84,46.67,46.74,1645748,0
+FBND.US,D,20241001,000000,46.9,46.95,46.82,46.83,1897073,0
+FBND.US,D,20241002,000000,46.69,46.78,46.6501,46.75,1435536,0
+FBND.US,D,20241003,000000,46.69,46.735,46.57,46.57,1335018,0
+FBND.US,D,20241004,000000,46.34,46.42,46.27,46.28,2098277,0
+FBND.US,D,20241007,000000,46.19,46.22,46.13,46.16,1614945,0
+FBND.US,D,20241008,000000,46.14,46.24,46.09,46.2,1999063,0
+FBND.US,D,20241009,000000,46.16,46.18,46.07,46.14,1454820,0
+FBND.US,D,20241010,000000,46.1,46.15,45.985,46.07,1932911,0
+FBND.US,D,20241011,000000,46.01,46.14,46.01,46.07,2716423,0
+FBND.US,D,20241014,000000,45.95,46.06,45.93,46.03,1015715,0
+FBND.US,D,20241015,000000,46.17,46.25,46.16,46.24,1232780,0
+FBND.US,D,20241016,000000,46.34,46.44,46.265,46.29,1086410,0
+FBND.US,D,20241017,000000,46.15,46.2198,46.07,46.1,1049468,0
+FBND.US,D,20241018,000000,46.14,46.23,46.11,46.14,937971,0
+FBND.US,D,20241021,000000,46,46.0099,45.82,45.83,1506868,0
+FBND.US,D,20241022,000000,45.88,45.89,45.78,45.83,3882128,0
+FBND.US,D,20241023,000000,45.74,45.77,45.6541,45.72,1346964,0
+FBND.US,D,20241024,000000,45.74,45.85,45.7,45.79,1345978,0
+FBND.US,D,20241025,000000,45.91,45.91,45.7,45.71,1676414,0
+FBND.US,D,20241028,000000,45.75,45.7999,45.605,45.67,47256614,0
+FBND.US,D,20241029,000000,45.54,45.74,45.5,45.74,2536039,0
+FBND.US,D,20241030,000000,45.67,45.7577,45.525,45.56,2498867,0
+FBND.US,D,20241031,000000,45.52,45.59,45.4002,45.51,7055008,0
+FBND.US,D,20241101,000000,45.62,45.66,45.33,45.37,5498767,0
+FBND.US,D,20241104,000000,45.58,45.655,45.46,45.51,4478855,0
+FBND.US,D,20241105,000000,45.51,45.6399,45.3907,45.61,3171104,0
+FBND.US,D,20241106,000000,45.16,45.3856,45.0041,45.28,2873230,0
+FBND.US,D,20241107,000000,45.4,45.66,45.4,45.61,2726704,0
+FBND.US,D,20241108,000000,45.68,45.7898,45.64,45.69,2148405,0
+FBND.US,D,20241111,000000,45.6,45.625,45.54,45.62,1906222,0
+FBND.US,D,20241112,000000,45.525,45.555,45.3237,45.35,2008913,0
+FBND.US,D,20241113,000000,45.52,45.55,45.29,45.34,3766058,0
+FBND.US,D,20241114,000000,45.49,45.49,45.2901,45.34,3834663,0
+FBND.US,D,20241115,000000,45.3,45.4199,45.1406,45.34,9084016,0
+FBND.US,D,20241118,000000,45.295,45.41,45.23,45.37,2149093,0
+FBND.US,D,20241119,000000,45.4021,45.51,45.4021,45.45,2775404,0
+FBND.US,D,20241120,000000,45.4,45.49,45.35,45.42,2707158,0
+FBND.US,D,20241121,000000,45.45,45.51,45.35,45.39,2481086,0
+FBND.US,D,20241122,000000,45.4001,45.46,45.37,45.44,2430711,0
+FBND.US,D,20241125,000000,45.7,45.83,45.7,45.83,2103235,0
+FBND.US,D,20241126,000000,45.7999,45.7999,45.64,45.73,1404686,0
+FBND.US,D,20241127,000000,45.7899,45.7899,45.65,45.72,1717227,0
+FBND.US,D,20241129,000000,45.88,45.91,45.83,45.91,2150834,0
+FBND.US,D,20241202,000000,45.88,45.96,45.77,45.93,2044487,0
+FBND.US,D,20241203,000000,45.9643,45.97,45.82,45.84,1444728,0
+FBND.US,D,20241204,000000,45.73,46,45.716,45.98,1793653,0
+FBND.US,D,20241205,000000,45.9,46.02,45.8842,46,1969947,0
+FBND.US,D,20241206,000000,46.1323,46.1899,46.0048,46.12,1312801,0
+FBND.US,D,20241209,000000,46.06,46.09,45.9716,45.99,1367842,0
+FBND.US,D,20241210,000000,45.92,45.9791,45.8501,45.91,1505372,0
+FBND.US,D,20241211,000000,46.01,46.0499,45.8,45.82,1444302,0
+FBND.US,D,20241212,000000,45.75,45.79,45.64,45.66,1652583,0
+FBND.US,D,20241213,000000,45.6,45.65,45.46,45.47,1547352,0
+FBND.US,D,20241216,000000,45.51,45.54,45.46,45.51,2074297,0
+FBND.US,D,20241217,000000,45.5,45.555,45.477,45.52,1757186,0
+FBND.US,D,20241218,000000,45.52,45.5499,45.15,45.16,2119593,0
+FBND.US,D,20241219,000000,45.06,45.13,44.96,45.04,2661123,0
+FBND.US,D,20241220,000000,45.1909,45.26,45.1205,45.17,2166002,0
+FBND.US,D,20241223,000000,45.2,45.2,44.99,45.02,3192424,0
+FBND.US,D,20241224,000000,44.98,45.07,44.92,45.06,1040260,0
+FBND.US,D,20241226,000000,44.92,45.12,44.92,45.11,3213584,0
+FBND.US,D,20241227,000000,45.0101,45.1198,45,45.01,1936345,0
+FBND.US,D,20241230,000000,44.99,44.99,44.9,44.94,2804291,0
+FBND.US,D,20241231,000000,44.98,45.0399,44.8346,44.87,2894680,0
+FBND.US,D,20250102,000000,44.9635,45.0156,44.821,44.92,2306467,0
+FBND.US,D,20250103,000000,44.9721,44.9721,44.84,44.87,1544543,0
+FBND.US,D,20250106,000000,44.87,44.9,44.77,44.84,1637992,0
+FBND.US,D,20250107,000000,44.8029,44.8299,44.63,44.69,2048797,0
+FBND.US,D,20250108,000000,44.63,44.75,44.6,44.74,1890953,0
+FBND.US,D,20250110,000000,44.62,44.62,44.43,44.47,2568372,0
+FBND.US,D,20250113,000000,44.46,44.47,44.3618,44.41,2758710,0
+FBND.US,D,20250114,000000,44.43,44.46,44.3722,44.43,2894897,0
+FBND.US,D,20250115,000000,44.72,44.85,44.72,44.83,1550137,0
+FBND.US,D,20250116,000000,44.84,44.98,44.735,44.93,1983682,0
+FBND.US,D,20250117,000000,45,45,44.8847,44.92,1505001,0
+FBND.US,D,20250121,000000,45.04,45.0999,45.0101,45.08,1852867,0
+FBND.US,D,20250122,000000,45.09,45.1,44.95,44.99,2138829,0
+FBND.US,D,20250123,000000,44.87,44.92,44.835,44.91,1883718,0
+FBND.US,D,20250124,000000,44.91,45.01,44.86,45.01,2179530,0
+FBND.US,D,20250127,000000,45.16,45.23,45.1,45.22,2717176,0
+FBND.US,D,20250128,000000,45.1248,45.21,45.0884,45.19,1306111,0
+FBND.US,D,20250129,000000,45.235,45.259,45.0543,45.19,1327376,0
+FBND.US,D,20250130,000000,45.1196,45.1559,45.06,45.08,1579461,0
+FBND.US,D,20250131,000000,45.08,45.1778,44.95,45.04,1775143,0
+FBND.US,D,20250203,000000,45.145,45.22,44.991,45.07,2597873,0
+FBND.US,D,20250204,000000,44.985,45.16,44.96,45.15,1510919,0
+FBND.US,D,20250205,000000,45.3,45.45,45.28,45.39,1814198,0
+FBND.US,D,20250206,000000,45.327,45.3999,45.2752,45.35,1803822,0
+FBND.US,D,20250207,000000,45.2,45.245,45.135,45.19,4502692,0
+FBND.US,D,20250210,000000,45.26,45.3,45.18,45.2,4562178,0
+FBND.US,D,20250211,000000,45.155,45.155,45.082,45.11,1605257,0
+FBND.US,D,20250212,000000,44.86,45.0999,44.7801,44.9,1961041,0
+FBND.US,D,20250213,000000,45.0999,45.21,45.038,45.16,2039863,0
+FBND.US,D,20250214,000000,45.25,45.39,45.25,45.32,1223524,0
+FBND.US,D,20250218,000000,45.25,45.2699,45.12,45.14,2240247,0
+FBND.US,D,20250219,000000,45.1799,45.2,45.08,45.2,1630624,0
+FBND.US,D,20250220,000000,45.225,45.2898,45.2,45.26,2074199,0
+FBND.US,D,20250221,000000,45.35,45.505,45.29,45.45,1727916,0
+FBND.US,D,20250224,000000,45.4,45.53,45.4,45.51,1584557,0
+FBND.US,D,20250225,000000,45.66,45.805,45.66,45.8,1617365,0
+FBND.US,D,20250226,000000,45.8,45.91,45.7323,45.88,2507121,0
+FBND.US,D,20250227,000000,45.675,45.7299,45.6,45.66,2764689,0
+FBND.US,D,20250228,000000,45.7,45.89,45.69,45.89,1920077,0
+FBND.US,D,20250303,000000,45.7493,45.98,45.6701,45.98,2079101,0
+FBND.US,D,20250304,000000,46,46.05,45.78,45.8,3079464,0
+FBND.US,D,20250305,000000,45.81,45.8744,45.64,45.64,1909539,0
+FBND.US,D,20250306,000000,45.6,45.7099,45.4932,45.59,1650778,0
+FBND.US,D,20250307,000000,45.8399,45.8399,45.5147,45.56,1625544,0
+FBND.US,D,20250310,000000,45.81,45.8399,45.7121,45.76,2226884,0
+FBND.US,D,20250311,000000,45.74,45.815,45.5601,45.59,2291748,0
+FBND.US,D,20250312,000000,45.54,45.5657,45.46,45.48,2295652,0
+FBND.US,D,20250313,000000,45.45,45.5999,45.3701,45.59,1471718,0
+FBND.US,D,20250314,000000,45.61,45.61,45.4699,45.52,1748666,0
+FBND.US,D,20250317,000000,45.6,45.67,45.5204,45.58,4107602,0
+FBND.US,D,20250318,000000,45.54,45.66,45.49,45.61,1358122,0
+FBND.US,D,20250319,000000,45.53,45.77,45.53,45.74,1394411,0
+FBND.US,D,20250320,000000,45.92,45.92,45.745,45.77,1625471,0
+FBND.US,D,20250321,000000,45.9299,45.9299,45.71,45.73,1129232,0
+FBND.US,D,20250324,000000,45.665,45.71,45.53,45.55,1301345,0
+FBND.US,D,20250325,000000,45.5507,45.65,45.5301,45.6,1351166,0
+FBND.US,D,20250326,000000,45.63,45.63,45.47,45.48,1384253,0
+FBND.US,D,20250327,000000,45.5199,45.5199,45.42,45.45,1566168,0
+FBND.US,D,20250328,000000,45.41,45.54,45.41,45.5,2534347,0
+FBND.US,D,20250331,000000,45.6,45.7279,45.5,45.65,2061933,0
+FBND.US,D,20250401,000000,45.73,45.83,45.6863,45.73,2111849,0
+FBND.US,D,20250402,000000,45.85,45.8643,45.61,45.72,1878039,0
+FBND.US,D,20250403,000000,46.0099,46.08,45.91,45.96,1708696,0
+FBND.US,D,20250404,000000,46.11,46.1999,45.8932,45.9,2571633,0
+FBND.US,D,20250407,000000,45.6287,45.7799,45.3,45.3,3423361,0
+FBND.US,D,20250408,000000,45.2101,45.39,44.9804,45.01,6251991,0
+FBND.US,D,20250409,000000,44.5801,45.32,44.49,45.18,3446044,0
+FBND.US,D,20250410,000000,45,45.1188,44.752,44.78,1909031,0
+FBND.US,D,20250411,000000,44.6565,44.77,44.3022,44.68,1937258,0
+FBND.US,D,20250414,000000,44.71,44.995,44.71,44.9,4185405,0
+FBND.US,D,20250415,000000,44.95,45.12,44.93,45.03,2079607,0
+FBND.US,D,20250416,000000,45.1499,45.1799,44.975,45.16,11706339,0
+FBND.US,D,20250417,000000,45.21,45.21,45.06,45.09,1716437,0
+FBND.US,D,20250421,000000,44.92,45.0561,44.83,44.84,1677657,0
+FBND.US,D,20250422,000000,44.93,45.0299,44.88,44.93,1750804,0
+FBND.US,D,20250423,000000,45.28,45.4699,45.03,45.04,1590181,0
+FBND.US,D,20250424,000000,45.16,45.34,45.15,45.32,1756699,0
+FBND.US,D,20250425,000000,45.4999,45.5069,45.35,45.49,1046607,0
+FBND.US,D,20250428,000000,45.4999,45.6455,45.455,45.63,2302468,0
+FBND.US,D,20250429,000000,45.4999,45.61,45.43,45.61,1498620,0
+FBND.US,D,20250430,000000,45.55,45.63,45.465,45.59,1702049,0
+FBND.US,D,20250501,000000,45.6689,45.6689,45.35,45.43,1961495,0
+FBND.US,D,20250502,000000,45.3,45.3496,45.1855,45.26,1529951,0
+FBND.US,D,20250505,000000,45.26,45.26,45.11,45.18,1551771,0
+FBND.US,D,20250506,000000,45.32,45.32,45.1245,45.28,1200299,0
+FBND.US,D,20250507,000000,45.3999,45.4199,45.3243,45.37,1224482,0
+FBND.US,D,20250508,000000,45.4083,45.4083,45.12,45.12,1218316,0
+FBND.US,D,20250509,000000,45.1962,45.275,45.17,45.19,1438439,0
+FBND.US,D,20250512,000000,45.12,45.16,45.05,45.05,1518403,0
+FBND.US,D,20250513,000000,45.125,45.14665,45.01,45.06,2242203,0
+FBND.US,D,20250514,000000,45.06,45.12,44.9,44.91,1716991,0
+FBND.US,D,20250515,000000,45.03,45.18,44.995,45.14,1668393,0
+FBND.US,D,20250516,000000,45.3005,45.34,45.1774,45.19,1584957,0
+FBND.US,D,20250519,000000,44.95,45.22,44.9313,45.21,2254004,0
+FBND.US,D,20250520,000000,45.095,45.16,45.0221,45.12,2101976,0
+FBND.US,D,20250521,000000,45,45.025,44.775,44.83,2326793,0
+FBND.US,D,20250522,000000,44.7999,44.93,44.73,44.91,2089418,0
+FBND.US,D,20250523,000000,44.985,45.0599,44.92,44.98,1788669,0
+FBND.US,D,20250527,000000,45.095,45.24,45.0901,45.21,1937374,0
+FBND.US,D,20250528,000000,45.02,45.1699,45.02,45.13,1473114,0
+FBND.US,D,20250529,000000,45.045,45.16,45.0331,45.09,2286621,0
+FBND.US,D,20250530,000000,45.0267,45.21,45.0267,45.21,2355180,0
+FBND.US,D,20250602,000000,45.19,45.19,45.03,45.1,1537412,0
+FBND.US,D,20250603,000000,45.15,45.1965,45.05,45.08,1512981,0
+FBND.US,D,20250604,000000,45.2129,45.4,45.21,45.35,1975738,0
+FBND.US,D,20250605,000000,45.38,45.42,45.23,45.24,1481336,0
+FBND.US,D,20250606,000000,45.11,45.275,44.99,45.01,1461872,0
+FBND.US,D,20250609,000000,45.0327,45.14,45.02,45.1,2449170,0
+FBND.US,D,20250610,000000,45.21,45.25,45.12,45.18,1616642,0
+FBND.US,D,20250611,000000,45.22,45.35,45.22,45.34,1476293,0
+FBND.US,D,20250612,000000,45.42,45.49,45.4,45.49,1972179,0
+FBND.US,D,20250613,000000,45.24,45.395,45.21,45.31,2013311,0
+FBND.US,D,20250616,000000,45.3,45.38,45.22,45.23,1494863,0
+FBND.US,D,20250617,000000,45.3099,45.39,45.25,45.36,1445658,0
+FBND.US,D,20250618,000000,45.4001,45.51,45.3335,45.39,1404914,0
+FBND.US,D,20250620,000000,45.39,45.47,45.3,45.44,1913860,0
+FBND.US,D,20250623,000000,45.5499,45.6474,45.49,45.56,1505049,0
+FBND.US,D,20250624,000000,45.4914,45.7274,45.4914,45.69,3024276,0
+FBND.US,D,20250625,000000,45.69,45.73,45.595,45.72,2459221,0
+FBND.US,D,20250626,000000,45.78,45.88,45.72,45.87,2919447,0
+FBND.US,D,20250627,000000,45.59,45.7,45.5635,45.58,2208290,0
+FBND.US,D,20250630,000000,45.71,45.79,45.6401,45.75,2231253,0
+FBND.US,D,20250701,000000,45.77,45.8,45.673,45.74,2217414,0
+FBND.US,D,20250702,000000,45.63,45.71,45.62,45.7,1826179,0
+FBND.US,D,20250703,000000,45.62,45.64,45.56,45.63,1613219,0
+FBND.US,D,20250707,000000,45.565,45.62,45.42,45.45,2472832,0
+FBND.US,D,20250708,000000,45.41,45.4399,45.3455,45.41,1981287,0
+FBND.US,D,20250709,000000,45.45,45.62,45.45,45.62,1621166,0
+FBND.US,D,20250710,000000,45.62,45.62,45.52,45.6,1399722,0
+FBND.US,D,20250711,000000,45.48,45.49,45.39,45.42,1724900,0
+FBND.US,D,20250714,000000,45.41,45.455,45.36,45.4,1988901,0
+FBND.US,D,20250715,000000,45.451,45.48,45.25,45.26,1721563,0
+FBND.US,D,20250716,000000,45.3384,45.4,45.2323,45.36,1701075,0
+FBND.US,D,20250717,000000,45.3988,45.4178,45.3201,45.36,1461604,0
+FBND.US,D,20250718,000000,45.5,45.5,45.41,45.44,1573987,0
+FBND.US,D,20250721,000000,45.58,45.66,45.565,45.58,1995347,0
+FBND.US,D,20250722,000000,45.63,45.71,45.6093,45.67,1626569,0
+FBND.US,D,20250723,000000,45.6,45.6271,45.55,45.56,1872508,0
+FBND.US,D,20250724,000000,45.4301,45.58,45.4301,45.51,2233294,0
+FBND.US,D,20250725,000000,45.51,45.62,45.4982,45.62,1776626,0
+FBND.US,D,20250728,000000,45.57,45.5799,45.52,45.56,1551018,0
+FBND.US,D,20250729,000000,45.62,45.79,45.6093,45.79,1978940,0
+FBND.US,D,20250730,000000,45.51,45.5818,45.45,45.49,2478176,0
+FBND.US,D,20250731,000000,45.545,45.61,45.5,45.53,2233227,0
+FBND.US,D,20250801,000000,45.76,45.89,45.7446,45.89,2963326,0
+FBND.US,D,20250804,000000,45.94,45.9499,45.8401,45.94,1678198,0
+FBND.US,D,20250805,000000,45.9317,45.9699,45.8697,45.95,1899713,0
+FBND.US,D,20250806,000000,45.91,45.97,45.735,45.91,1718081,0
+FBND.US,D,20250807,000000,45.9864,45.9864,45.8622,45.88,1880068,0
+FBND.US,D,20250808,000000,45.79,45.8195,45.77,45.79,1680165,0
+FBND.US,D,20250811,000000,45.81,45.85,45.7821,45.79,1733288,0
+FBND.US,D,20250812,000000,45.755,45.8,45.711,45.8,1699345,0
+FBND.US,D,20250813,000000,45.9395,46,45.92,45.97,2175125,0
+FBND.US,D,20250814,000000,45.85,45.8991,45.8,45.82,1607443,0
+FBND.US,D,20250815,000000,45.81,45.83,45.7239,45.75,2096904,0
+FBND.US,D,20250818,000000,45.878,45.878,45.6841,45.74,1472384,0
+FBND.US,D,20250819,000000,45.81,45.82,45.7798,45.82,1884113,0
+FBND.US,D,20250820,000000,45.8467,45.88,45.5,45.85,1834841,0
+FBND.US,D,20250821,000000,45.835,45.835,45.683,45.73,2291478,0
+FBND.US,D,20250822,000000,45.8496,46,45.79,45.98,2105515,0
+FBND.US,D,20250825,000000,45.96,45.9772,45.8901,45.92,1840547,0
+FBND.US,D,20250826,000000,46,46,45.895,45.99,1868588,0
+FBND.US,D,20250827,000000,45.93,46.04,45.91,46.04,1709707,0
+FBND.US,D,20250828,000000,46.0899,46.0899,45.8345,45.93,1849702,0
+FBND.US,D,20250829,000000,45.9699,45.9699,45.8205,45.88,2211974,0
+FBND.US,D,20250902,000000,45.74,45.7899,45.71,45.78,2087146,0
+FBND.US,D,20250903,000000,45.8671,45.9899,45.8,45.95,1870123,0
+FBND.US,D,20250904,000000,46.0699,46.12,45.9835,46.11,2054267,0
+FBND.US,D,20250905,000000,46.3,46.385,46.3,46.32,1976724,0
+FBND.US,D,20250908,000000,46.408,46.4883,46.408,46.48,1333000,0
+FBND.US,D,20250909,000000,46.4101,46.5,46.35,46.44,2427021,0
+FBND.US,D,20250910,000000,46.47,46.5599,46.4435,46.49,1861621,0
+FBND.US,D,20250911,000000,46.53,46.6499,46.52,46.61,1613682,0
+FBND.US,D,20250912,000000,46.5,46.61,46.43,46.51,2586804,0
+FBND.US,D,20250915,000000,46.75,46.75,46.55,46.6,1606823,0
+FBND.US,D,20250916,000000,46.63,46.6566,46.58,46.63,2923190,0
+FBND.US,D,20250917,000000,46.63,46.7493,46.495,46.54,2479659,0
+FBND.US,D,20250918,000000,46.43,46.485,46.3575,46.42,2277335,0
+FBND.US,D,20250919,000000,46.41,46.44,46.3535,46.4,1619206,0
+FBND.US,D,20250922,000000,46.415,46.4427,46.33,46.35,1777345,0
+FBND.US,D,20250923,000000,46.4348,46.45,46.3528,46.44,2339213,0
+FBND.US,D,20250924,000000,46.45,46.45,46.3347,46.37,1845496,0
+FBND.US,D,20250925,000000,46.3,46.3299,46.2136,46.31,2579014,0
+FBND.US,D,20250926,000000,46.28,46.37,46.25,46.28,1802590,0
+FBND.US,D,20250929,000000,46.2402,46.28,46.1501,46.26,2048116,0
+FBND.US,D,20250930,000000,46.26,46.34,46.2023,46.24,2352688,0
+FBND.US,D,20251001,000000,46.332,46.3799,46.2735,46.34,3621422,0
+FBND.US,D,20251002,000000,46.39,46.42,46.31,46.41,3371363,0
+FBND.US,D,20251003,000000,46.41,46.4399,46.32,46.33,1946010,0
+FBND.US,D,20251006,000000,46.26,46.3182,46.21,46.22,1665531,0
+FBND.US,D,20251007,000000,46.2675,46.37,46.255,46.32,1674184,0
+FBND.US,D,20251008,000000,46.37,46.41,46.3,46.32,2080930,0
+FBND.US,D,20251009,000000,46.8158,46.8158,46.2301,46.27,1742801,0
+FBND.US,D,20251010,000000,46.39,46.46,46.3444,46.42,2208432,0
+FBND.US,D,20251013,000000,46.4408,46.4974,46.38,46.49,1404692,0
+FBND.US,D,20251014,000000,46.49,46.59,46.4635,46.57,2117560,0
+FBND.US,D,20251015,000000,46.61,46.67,46.5399,46.57,4565466,0
+FBND.US,D,20251016,000000,46.5401,46.76,46.54,46.76,2732078,0
+FBND.US,D,20251017,000000,46.8099,46.8099,46.61,46.67,5305437,0
+FBND.US,D,20251020,000000,46.71,46.74,46.68,46.73,1861730,0
+FBND.US,D,20251021,000000,46.75,46.8495,46.75,46.81,2060096,0
+FBND.US,D,20251022,000000,46.8,46.8265,46.75,46.82,2162862,0
+FBND.US,D,20251023,000000,46.81,46.81,46.69,46.71,2157453,0
+FBND.US,D,20251024,000000,46.765,46.8014,46.6942,46.76,2524666,0
+FBND.US,D,20251027,000000,46.76,46.81,46.69,46.81,3367272,0
+FBND.US,D,20251028,000000,46.81,46.86,46.78,46.85,2020432,0
+FBND.US,D,20251029,000000,46.8316,46.84,46.5835,46.61,2025104,0
+FBND.US,D,20251030,000000,46.365,46.43,46.3,46.37,2572673,0
+FBND.US,D,20251031,000000,46.43,46.46,46.33,46.36,2349051,0
+FBND.US,D,20251103,000000,46.4,46.4,46.2525,46.32,2904280,0
+FBND.US,D,20251104,000000,46.32,46.39,46.31,46.36,2117863,0
+FBND.US,D,20251105,000000,46.35,46.35,46.185,46.2,3241327,0
+FBND.US,D,20251106,000000,46.255,46.4,46.255,46.38,1978188,0
+FBND.US,D,20251107,000000,46.34,46.4183,46.3123,46.36,2598330,0
+FBND.US,D,20251110,000000,46.33,46.38,46.3204,46.34,2454218,0
+FBND.US,D,20251111,000000,46.37,46.49,46.36,46.47,1935649,0
+FBND.US,D,20251112,000000,46.46,46.49,46.4306,46.47,2149879,0
+FBND.US,D,20251113,000000,46.39,46.4199,46.32,46.33,3803922,0
+FBND.US,D,20251114,000000,46.37,46.4199,46.24,46.25,2114233,0
+FBND.US,D,20251117,000000,46.32,46.325,46.26,46.27,1839376,0
+FBND.US,D,20251118,000000,46.33,46.3799,46.26,46.31,3104647,0
+FBND.US,D,20251119,000000,46.6,46.6,46.27,46.29,2555479,0
+FBND.US,D,20251120,000000,46.32,46.3875,46.32,46.35,2362752,0
+FBND.US,D,20251121,000000,46.4692,46.47,46.381,46.46,2639105,0
+FBND.US,D,20251124,000000,46.5,46.558,46.48,46.54,1701635,0
+FBND.US,D,20251125,000000,46.55,46.6858,46.55,46.63,2654375,0
+FBND.US,D,20251126,000000,46.4319,46.5886,46.385,46.53,2451279,0
+FBND.US,D,20251128,000000,46.51,46.5399,46.415,46.47,1506134,0
+FBND.US,D,20251201,000000,46.27,46.33,46.26,46.26,2814850,0
+FBND.US,D,20251202,000000,46.3301,46.345,46.255,46.32,3937328,0
+FBND.US,D,20251203,000000,46.375,46.43,46.33,46.4,2983971,0
+FBND.US,D,20251204,000000,46.35,46.4,46.28,46.31,2751060,0
+FBND.US,D,20251205,000000,46.31,46.3353,46.2,46.23,2832266,0
+FBND.US,D,20251208,000000,46.23,46.2596,46.1,46.17,2089481,0
+FBND.US,D,20251209,000000,46.2532,46.2532,46.12,46.13,2160132,0
+FBND.US,D,20251210,000000,46.11,46.28,46.11,46.27,2434647,0
+FBND.US,D,20251211,000000,46.3212,46.38,46.27,46.28,2464331,0
+FBND.US,D,20251212,000000,46.15,46.2588,46.12,46.15,2619429,0
+FBND.US,D,20251215,000000,46.2301,46.27,46.17,46.19,2167025,0
+FBND.US,D,20251216,000000,46.1636,46.29,46.16,46.28,2352875,0
+FBND.US,D,20251217,000000,46.245,46.2899,46.2201,46.27,2666440,0
+FBND.US,D,20251218,000000,46.4111,46.4111,46.32,46.39,2423390,0
+FBND.US,D,20251219,000000,46.78,46.78,46.28,46.29,2108719,0
+FBND.US,D,20251222,000000,46.2978,46.2978,46.2503,46.26,2256111,0
+FBND.US,D,20251223,000000,46.21,46.2999,46.184,46.27,3836108,0
+FBND.US,D,20251224,000000,46.35,46.4,46.28,46.4,1751029,0
+FBND.US,D,20251226,000000,46.46,46.46,46.3536,46.39,1883486,0
+FBND.US,D,20251229,000000,46.53,46.53,46.3974,46.45,2265109,0
+FBND.US,D,20251230,000000,46.2958,46.2958,46.12,46.18,2741815,0
+FBND.US,D,20251231,000000,46.155,46.1899,46,46.04,2655013,0
+FBND.US,D,20260102,000000,46.14,46.14,46.01,46.04,2253587,0
+FBND.US,D,20260105,000000,46.06,46.1499,46.06,46.13,2898286,0
+FBND.US,D,20260106,000000,46.1,46.12,46.03,46.12,2759511,0
+FBND.US,D,20260107,000000,46.4899,46.4899,46.13,46.18,2755002,0
+FBND.US,D,20260108,000000,46.1,46.13,46.07,46.09,2020083,0
+FBND.US,D,20260109,000000,46.0965,46.2198,46.08,46.18,3201015,0
+FBND.US,D,20260112,000000,46.12,46.1899,46.09,46.13,2441057,0
+FBND.US,D,20260113,000000,46.345,46.345,46.1342,46.17,2574927,0
+FBND.US,D,20260114,000000,46.2399,46.29,46.1901,46.27,2198780,0
+FBND.US,D,20260115,000000,46.3,46.3138,46.2,46.21,2257607,0
+FBND.US,D,20260116,000000,46.23,46.23,46.09,46.11,3938429,0
+FBND.US,D,20260120,000000,45.99,46.01,45.91,45.95,3002771,0
+FBND.US,D,20260121,000000,45.99,46.1,45.97,46.08,2896060,0
+FBND.US,D,20260122,000000,46.07,46.1299,46.0301,46.11,2526547,0
+FBND.US,D,20260123,000000,46.115,46.16,46.064,46.16,2466631,0
+FBND.US,D,20260126,000000,46.21,46.24,46.19,46.2,1957631,0
+FBND.US,D,20260127,000000,46.19,46.235,46.1541,46.17,2868261,0
+FBND.US,D,20260128,000000,46.16,46.165,46.08,46.14,2730547,0
+FBND.US,D,20260129,000000,46.015,46.06,45.941,46.06,7048458,0
+FBND.US,D,20260130,000000,46.1499,46.1499,45.98,46.02,3302289,0
+FBND.US,D,20260202,000000,46.05,46.05,45.94,45.94,3412367,0
+FBND.US,D,20260203,000000,45.93,45.99,45.92,45.96,2541381,0
+FBND.US,D,20260204,000000,45.95,45.98,45.93,45.93,3587467,0
+FBND.US,D,20260205,000000,46.1,46.15,46.015,46.14,2594559,0
+FBND.US,D,20260206,000000,46.13,46.17,46.09,46.15,2051611,0
+FBND.US,D,20260209,000000,46.1899,46.1899,46.1003,46.17,2400826,0
+FBND.US,D,20260210,000000,46.3,46.3461,46.28,46.32,2749618,0
+FBND.US,D,20260211,000000,46.3299,46.3299,46.2101,46.24,3450416,0
+FBND.US,D,20260212,000000,46.32,46.455,46.3,46.44,2692413,0
+FBND.US,D,20260213,000000,46.54,46.59,46.52,46.57,3407020,0
+FBND.US,D,20260217,000000,46.58,46.6,46.55,46.57,2538243,0
+FBND.US,D,20260218,000000,46.54,46.57,46.51,46.52,2653513,0
diff --git a/daily/us/nyse etfs/1/fcor.us.txt b/daily/us/nyse etfs/1/fcor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..22565ca2af5e073e039944bffa4c1b97259b627f
--- /dev/null
+++ b/daily/us/nyse etfs/1/fcor.us.txt	
@@ -0,0 +1,2846 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCOR.US,D,20141015,000000,41.9008,42.0818,41.698,41.8004,21756.410649264,0
+FCOR.US,D,20141016,000000,41.8263,41.8263,41.5001,41.6044,11969.243666028,0
+FCOR.US,D,20141017,000000,42.0172,42.0172,41.5368,41.5627,4325.9418845042,0
+FCOR.US,D,20141020,000000,41.7138,41.7138,41.6044,41.6582,5754.8501638813,0
+FCOR.US,D,20141021,000000,41.6124,41.6672,41.5975,41.6672,1525.4425473717,0
+FCOR.US,D,20141022,000000,41.5886,41.5886,41.5001,41.5806,4752.3015681466,0
+FCOR.US,D,20141023,000000,41.5368,41.6224,41.3379,41.4811,5432.0637052747,0
+FCOR.US,D,20141024,000000,41.5806,41.5806,41.3459,41.4901,3189.6531049854,0
+FCOR.US,D,20141027,000000,41.5806,41.5806,41.3947,41.3947,5740.7722497988,0
+FCOR.US,D,20141028,000000,41.5149,41.5339,41.4235,41.5239,3715.5637524972,0
+FCOR.US,D,20141029,000000,43.7594,43.7594,41.326,41.3429,5850.3788665842,0
+FCOR.US,D,20141030,000000,41.5149,41.5149,41.2902,41.2902,3009.6569177873,0
+FCOR.US,D,20141031,000000,41.5239,41.5239,41.2972,41.2972,3750.7585377035,0
+FCOR.US,D,20141103,000000,41.3747,41.3747,41.2504,41.2504,2745.193246094,0
+FCOR.US,D,20141104,000000,41.2753,41.3747,41.2504,41.2584,40625.843346316,0
+FCOR.US,D,20141105,000000,41.2753,41.326,41.2584,41.2753,3906.621157903,0
+FCOR.US,D,20141106,000000,41.2664,41.2902,41.2066,41.2066,2963.4009143733,0
+FCOR.US,D,20141107,000000,41.2753,41.2902,41.2414,41.2414,2831.6718611724,0
+FCOR.US,D,20141110,000000,41.4315,41.4315,41.2902,41.3071,2556.1469712714,0
+FCOR.US,D,20141111,000000,41.2504,41.2504,41.2156,41.2156,2460.6182685685,0
+FCOR.US,D,20141112,000000,41.2753,41.2753,41.2066,41.2326,3044.8517029937,0
+FCOR.US,D,20141113,000000,41.2584,41.3071,41.2414,41.2902,3898.5766355701,0
+FCOR.US,D,20141117,000000,41.2066,41.2832,41.2066,41.2236,2044.3142378422,0
+FCOR.US,D,20141118,000000,41.2326,41.2326,41.2326,41.2326,2748.2099419688,0
+FCOR.US,D,20141119,000000,41.155,41.1888,41.1072,41.1371,8570.432980388,0
+FCOR.US,D,20141120,000000,41.146,41.146,41.146,41.146,1412.8192347114,0
+FCOR.US,D,20141121,000000,41.2236,41.2584,41.146,41.1988,4979.5593240504,0
+FCOR.US,D,20141124,000000,41.2326,41.2753,41.2066,41.2753,8189.323734868,0
+FCOR.US,D,20141125,000000,41.334,41.3827,41.2414,41.334,15880.892650389,0
+FCOR.US,D,20141126,000000,41.4563,41.4563,41.3717,41.4563,3584.840264588,0
+FCOR.US,D,20141128,000000,41.5299,41.5299,41.4732,41.512,7021.8624313093,0
+FCOR.US,D,20141201,000000,41.692,41.692,41.4563,41.4563,6702.0926685775,0
+FCOR.US,D,20141202,000000,41.4115,41.4354,41.1251,41.2792,8541.2715869313,0
+FCOR.US,D,20141203,000000,41.2634,41.2792,41.2116,41.2792,4619.5669496542,0
+FCOR.US,D,20141204,000000,41.2116,41.2862,41.16,41.2017,6040.4307066984,0
+FCOR.US,D,20141205,000000,41.2792,41.33,41.1102,41.16,5628.1489371385,0
+FCOR.US,D,20141208,000000,41.3022,41.3022,41.1251,41.16,9264.2730315986,0
+FCOR.US,D,20141209,000000,41.2017,41.3877,41.1758,41.2862,42372.510257842,0
+FCOR.US,D,20141210,000000,41.2862,41.2862,41.2634,41.2634,8408.5369684389,0
+FCOR.US,D,20141211,000000,41.3777,41.3777,41.2116,41.2634,3830.1981957407,0
+FCOR.US,D,20141212,000000,41.3717,41.5299,41.2703,41.5299,9054.1098856522,0
+FCOR.US,D,20141215,000000,41.4035,41.4035,41.2454,41.2454,1117.1830389782,0
+FCOR.US,D,20141216,000000,41.2116,41.2862,41.1689,41.2534,5182.6835129555,0
+FCOR.US,D,20141217,000000,41.2862,41.2862,41.2276,41.2276,7373.8102833727,0
+FCOR.US,D,20141218,000000,41.1182,41.2366,41.1182,41.15,7433.1386355776,0
+FCOR.US,D,20141219,000000,41.15,41.2017,41.1251,41.1251,8217.4795630331,0
+FCOR.US,D,20141222,000000,41.15,41.16,41.1331,41.1331,6961.5285138128,0
+FCOR.US,D,20141223,000000,41.321,41.3717,41.2017,41.2703,32333.951951704,0
+FCOR.US,D,20141224,000000,41.1042,41.2276,41.1042,41.2196,828.58580028625,0
+FCOR.US,D,20141226,000000,41.1689,41.2276,41.1689,41.2276,1075.9548620222,0
+FCOR.US,D,20141229,000000,41.3767,41.3767,41.336,41.3608,3992.0942076898,0
+FCOR.US,D,20141230,000000,41.4105,41.4991,41.3947,41.4722,2932.2283903334,0
+FCOR.US,D,20141231,000000,41.51,41.5806,41.4722,41.4801,14882.366315821,0
+FCOR.US,D,20150102,000000,41.6044,41.6044,41.4801,41.4801,2487.768531442,0
+FCOR.US,D,20150105,000000,41.4991,41.504,41.3947,41.4722,28414.25844501,0
+FCOR.US,D,20150106,000000,41.5716,41.69,41.5716,41.6392,73548.050993612,0
+FCOR.US,D,20150107,000000,41.7805,41.8351,41.7148,41.7457,7741.8471801018,0
+FCOR.US,D,20150108,000000,41.7805,41.7944,41.7377,41.7546,6650.8088387054,0
+FCOR.US,D,20150109,000000,41.8023,41.8023,41.698,41.8023,5483.3475351468,0
+FCOR.US,D,20150112,000000,41.8282,41.9197,41.8203,41.8351,102313.2517254,0
+FCOR.US,D,20150113,000000,41.9197,41.9287,41.8521,41.9038,48491.375057286,0
+FCOR.US,D,20150114,000000,42.0202,42.041,41.9635,42.0122,11336.743097606,0
+FCOR.US,D,20150115,000000,42.0261,42.1176,41.8789,42.1176,10304.027543123,0
+FCOR.US,D,20150116,000000,42.0758,42.1434,41.9366,41.9794,16223.790414828,0
+FCOR.US,D,20150120,000000,41.9197,42.0202,41.9197,42.0202,4009.1888176472,0
+FCOR.US,D,20150121,000000,42.0659,42.0758,41.8939,41.9465,7439.1720273273,0
+FCOR.US,D,20150122,000000,42.041,42.0938,41.8611,41.8869,5005.7040216322,0
+FCOR.US,D,20150123,000000,42.1096,42.1504,42.0202,42.0261,7648.3296079821,0
+FCOR.US,D,20150126,000000,42.1753,42.1753,42.1096,42.1434,2923.1783027089,0
+FCOR.US,D,20150127,000000,42.2171,42.2349,42.1345,42.1673,7001.7511254772,0
+FCOR.US,D,20150128,000000,42.2638,42.2967,42.1802,42.2469,10808.821319511,0
+FCOR.US,D,20150129,000000,42.3315,42.3315,42.1862,42.2707,5363.6852654452,0
+FCOR.US,D,20150130,000000,42.4199,42.5024,42.403,42.4438,5838.3120830849,0
+FCOR.US,D,20150202,000000,42.3871,42.7053,42.3871,42.6705,87010.559117681,0
+FCOR.US,D,20150203,000000,42.5522,42.593,42.2877,42.4528,8747.4124717113,0
+FCOR.US,D,20150204,000000,42.3961,42.4368,42.3125,42.4368,3881.4820256128,0
+FCOR.US,D,20150205,000000,42.4528,42.4528,42.3403,42.4279,3868.4096768219,0
+FCOR.US,D,20150206,000000,42.2877,42.2877,42.0888,42.1126,12050.694454648,0
+FCOR.US,D,20150209,000000,42.061,42.2041,42.0231,42.2041,11545.900678261,0
+FCOR.US,D,20150210,000000,42.2041,42.2389,42.0231,42.1723,4305.830578672,0
+FCOR.US,D,20150211,000000,42.0291,42.2131,42.0291,42.1862,3630.0907027104,0
+FCOR.US,D,20150212,000000,42.053,42.2469,42.053,42.2389,1665.2161229054,0
+FCOR.US,D,20150213,000000,42.038,42.1952,41.9237,41.9237,9797.2226361516,0
+FCOR.US,D,20150217,000000,41.7656,41.8063,41.693,41.7248,10984.795245542,0
+FCOR.US,D,20150218,000000,41.6412,41.9137,41.6412,41.9137,9521.6977462506,0
+FCOR.US,D,20150219,000000,41.9585,41.9585,41.8381,41.9237,1544.5482879122,0
+FCOR.US,D,20150220,000000,42.0888,42.0888,41.9237,41.9237,4044.3836028535,0
+FCOR.US,D,20150223,000000,42.0231,42.1126,41.9406,42.1126,6776.5045001566,0
+FCOR.US,D,20150224,000000,42.1126,42.2967,42.046,42.2469,7606.0958657345,0
+FCOR.US,D,20150225,000000,42.3791,42.4458,42.2051,42.404,5450.1638805236,0
+FCOR.US,D,20150226,000000,42.414,42.414,42.2399,42.3413,7799.1644017235,0
+FCOR.US,D,20150227,000000,42.3881,42.404,42.2051,42.404,10605.697130606,0
+FCOR.US,D,20150302,000000,42.4388,42.4458,42.2051,42.2887,8186.3070389932,0
+FCOR.US,D,20150303,000000,42.1564,42.2807,42.1306,42.2399,3370.6548574751,0
+FCOR.US,D,20150304,000000,42.2399,42.2807,42.038,42.038,5174.6389906226,0
+FCOR.US,D,20150305,000000,42.038,42.2399,42.038,42.1962,5541.6703220601,0
+FCOR.US,D,20150306,000000,42.0708,42.1056,41.9495,41.9973,18895.577394634,0
+FCOR.US,D,20150309,000000,41.9585,41.9913,41.8909,41.9913,5297.317956199,0
+FCOR.US,D,20150310,000000,42.0808,42.0898,42.0231,42.046,9506.6142668765,0
+FCOR.US,D,20150311,000000,42.1564,42.1564,42.1056,42.1056,846.68597553522,0
+FCOR.US,D,20150312,000000,42.1812,42.2479,42.1474,42.2051,4813.6410509348,0
+FCOR.US,D,20150313,000000,42.1306,42.1644,41.9913,41.9913,3255.01484894,0
+FCOR.US,D,20150316,000000,42.0231,42.0708,41.9913,42.0072,6744.3264108251,0
+FCOR.US,D,20150317,000000,41.9754,42.0978,41.9585,42.0708,3127.3080569056,0
+FCOR.US,D,20150318,000000,42.061,42.1812,42.0231,42.1812,16249.93511241,0
+FCOR.US,D,20150319,000000,42.2717,42.2717,42.046,42.0808,3008.6513524957,0
+FCOR.US,D,20150320,000000,42.2807,42.3543,42.2807,42.2807,4097.6785633088,0
+FCOR.US,D,20150323,000000,42.404,42.404,42.2807,42.2887,4692.9732159417,0
+FCOR.US,D,20150324,000000,42.4299,42.4547,42.3881,42.4388,12763.6402464,0
+FCOR.US,D,20150325,000000,42.5134,42.586,42.3881,42.3881,2648.6589780995,0
+FCOR.US,D,20150326,000000,42.2976,42.3065,42.1783,42.1783,1184.555913516,0
+FCOR.US,D,20150327,000000,42.1534,42.3195,42.1534,42.3195,3284.1762423967,0
+FCOR.US,D,20150330,000000,42.3771,42.3771,42.2459,42.3035,3002.6179607461,0
+FCOR.US,D,20150331,000000,42.3712,42.3712,42.3383,42.3383,960.3148534871,0
+FCOR.US,D,20150401,000000,42.5024,42.6526,42.5024,42.593,9124.4994560649,0
+FCOR.US,D,20150402,000000,42.4686,42.5522,42.4617,42.5274,2641.6200210582,0
+FCOR.US,D,20150406,000000,42.6377,42.6447,42.4438,42.574,5887.5847823738,0
+FCOR.US,D,20150407,000000,42.5522,42.6208,42.5204,42.6208,8759.4792552106,0
+FCOR.US,D,20150408,000000,42.6616,42.6973,42.584,42.6447,3479.255908969,0
+FCOR.US,D,20150409,000000,42.6616,42.6894,42.4686,42.5522,10091.853266593,0
+FCOR.US,D,20150410,000000,42.6029,42.6118,42.4766,42.4766,4800.5687021439,0
+FCOR.US,D,20150413,000000,42.5204,42.5274,42.5204,42.5204,2160.9598116689,0
+FCOR.US,D,20150414,000000,42.6208,42.7053,42.5602,42.5671,5284.2456074081,0
+FCOR.US,D,20150415,000000,42.6705,42.6973,42.6288,42.6795,17383.207196054,0
+FCOR.US,D,20150416,000000,42.6616,42.6616,42.5342,42.6288,2374.1396534901,0
+FCOR.US,D,20150417,000000,42.6208,42.6447,42.574,42.6288,3002.6179607461,0
+FCOR.US,D,20150420,000000,42.6973,42.6973,42.593,42.6447,6825.7771994455,0
+FCOR.US,D,20150421,000000,42.6705,42.6705,42.5671,42.6616,13459.491428193,0
+FCOR.US,D,20150422,000000,42.6029,42.6118,42.4686,42.4686,5635.1878941798,0
+FCOR.US,D,20150423,000000,42.4926,42.5342,42.4368,42.4856,14171.431654653,0
+FCOR.US,D,20150424,000000,42.5114,42.6208,42.5114,42.5274,11171.830389782,0
+FCOR.US,D,20150427,000000,42.6118,42.6118,42.5412,42.5412,7149.5692233438,0
+FCOR.US,D,20150428,000000,42.6437,42.6437,42.3841,42.4547,10787.704448387,0
+FCOR.US,D,20150429,000000,42.0988,42.3255,42.0928,42.1822,20005.721476571,0
+FCOR.US,D,20150430,000000,42.0241,42.1594,42.0241,42.1424,591.2723914664,0
+FCOR.US,D,20150501,000000,42.225,42.225,42.225,42.225,100.55652916095,0
+FCOR.US,D,20150504,000000,42.055,42.0838,41.9834,41.9923,6826.7827647371,0
+FCOR.US,D,20150505,000000,41.9983,41.9983,41.8471,41.9247,8621.7168102601,0
+FCOR.US,D,20150506,000000,41.8302,41.8302,41.683,41.7089,17197.177617107,0
+FCOR.US,D,20150507,000000,41.7924,41.8739,41.7248,41.8471,7005.7733866436,0
+FCOR.US,D,20150508,000000,41.9505,42.1424,41.9147,41.9595,14370.533582391,0
+FCOR.US,D,20150511,000000,41.9067,41.9067,41.6323,41.6323,4432.5318054148,0
+FCOR.US,D,20150512,000000,41.6492,41.7417,41.5189,41.6134,5325.4737843641,0
+FCOR.US,D,20150513,000000,41.8243,41.8243,41.6054,41.6054,2635.5866293086,0
+FCOR.US,D,20150514,000000,41.7486,41.7924,41.7,41.7328,7067.1128694318,0
+FCOR.US,D,20150515,000000,41.7576,41.9505,41.7576,41.9327,13786.300147967,0
+FCOR.US,D,20150518,000000,41.9327,41.9764,41.7417,41.9147,1287.1235732602,0
+FCOR.US,D,20150519,000000,41.6592,41.7845,41.6592,41.6592,5513.514493895,0
+FCOR.US,D,20150520,000000,41.6592,41.7,41.6054,41.683,5267.1509974507,0
+FCOR.US,D,20150521,000000,41.7845,41.8391,41.7666,41.8243,7428.1108091196,0
+FCOR.US,D,20150522,000000,41.7328,41.8739,41.683,41.8302,4908.1641883461,0
+FCOR.US,D,20150526,000000,41.8839,41.9147,41.7417,41.9147,11205.014044405,0
+FCOR.US,D,20150527,000000,41.9317,41.9814,41.8699,41.9067,1891.4683135175,0
+FCOR.US,D,20150528,000000,41.8611,41.9724,41.8611,41.9724,1837.1677877706,0
+FCOR.US,D,20150529,000000,41.9724,42.051,41.9107,41.9366,4422.4761524987,0
+FCOR.US,D,20150601,000000,41.9197,41.9943,41.7715,41.7884,10756.531924347,0
+FCOR.US,D,20150602,000000,41.6362,41.7128,41.4443,41.4851,77730.197041417,0
+FCOR.US,D,20150603,000000,41.4195,41.4533,41.2992,41.3777,6333.0502065568,0
+FCOR.US,D,20150604,000000,41.4285,41.5011,41.4285,41.4443,1673.2606452383,0
+FCOR.US,D,20150605,000000,41.327,41.327,41.327,41.327,721.99587937564,0
+FCOR.US,D,20150608,000000,41.327,41.327,41.2514,41.2514,2988.5400466635,0
+FCOR.US,D,20150609,000000,41.1908,41.2166,41.1371,41.157,5452.1750111069,0
+FCOR.US,D,20150610,000000,41.1062,41.1062,40.9939,41.0675,4430.5206748316,0
+FCOR.US,D,20150611,000000,41.0585,41.2166,41.0585,41.2166,4744.2570458138,0
+FCOR.US,D,20150612,000000,41.2912,41.2912,41.2256,41.2434,1792.9229149398,0
+FCOR.US,D,20150615,000000,41.319,41.4195,41.2166,41.2166,7527.6617729889,0
+FCOR.US,D,20150616,000000,41.327,41.327,41.2763,41.2912,1321.3127931749,0
+FCOR.US,D,20150617,000000,41.2166,41.319,41.1003,41.2434,5977.080093327,0
+FCOR.US,D,20150618,000000,41.1998,41.3091,41.1738,41.2763,1792.9229149398,0
+FCOR.US,D,20150619,000000,41.327,41.4115,41.327,41.3777,2151.9097240444,0
+FCOR.US,D,20150622,000000,41.319,41.3439,41.2346,41.3439,1196.6226970153,0
+FCOR.US,D,20150623,000000,41.2166,41.2763,41.1231,41.2166,4521.0215510764,0
+FCOR.US,D,20150624,000000,41.2992,41.2992,41.2992,41.2992,470.60455647326,0
+FCOR.US,D,20150625,000000,41.0913,41.1659,41.0913,41.1152,1430.9194099604,0
+FCOR.US,D,20150626,000000,40.9411,41.0675,40.9411,40.9511,3812.0980204917,0
+FCOR.US,D,20150629,000000,41.1003,41.2842,41.0913,41.2842,32057.421496512,0
+FCOR.US,D,20150630,000000,41.2842,41.2842,41.1998,41.2842,11366.910056354,0
+FCOR.US,D,20150701,000000,41.2256,41.2256,41.2256,41.2256,257.42471465204,0
+FCOR.US,D,20150702,000000,41.2256,41.3101,41.2256,41.3101,837.63588791074,0
+FCOR.US,D,20150706,000000,41.3707,41.3707,41.2604,41.3707,1908.5629234749,0
+FCOR.US,D,20150707,000000,41.5339,41.5339,41.4295,41.4295,5242.0118651605,0
+FCOR.US,D,20150708,000000,41.4533,41.5149,41.4205,41.5149,1315.2794014253,0
+FCOR.US,D,20150709,000000,41.3449,41.4593,41.2773,41.4453,3570.7623505054,0
+FCOR.US,D,20150710,000000,41.2842,41.2922,41.0754,41.1003,1788.9006537734,0
+FCOR.US,D,20150713,000000,40.9511,41.1738,40.9511,41.0754,5126.3718566254,0
+FCOR.US,D,20150714,000000,40.9939,41.1659,40.9939,40.9939,3933.7714207765,0
+FCOR.US,D,20150715,000000,41.0675,41.1152,41.0157,41.1152,13384.074031323,0
+FCOR.US,D,20150716,000000,41.1301,41.1738,41.1062,41.1659,1908.5629234749,0
+FCOR.US,D,20150717,000000,41.2086,41.2434,41.1998,41.2434,589.26126088318,0
+FCOR.US,D,20150720,000000,41.2773,41.2773,41.1908,41.2346,1788.9006537734,0
+FCOR.US,D,20150721,000000,41.1301,41.2514,41.1231,41.1231,954.28146173744,0
+FCOR.US,D,20150722,000000,41.1659,41.1659,41.1659,41.1659,367.03133143748,0
+FCOR.US,D,20150723,000000,41.2086,41.2086,41.157,41.157,12865.202340852,0
+FCOR.US,D,20150724,000000,41.32,41.32,41.1908,41.2842,1546.5594184955,0
+FCOR.US,D,20150727,000000,41.2842,41.2922,41.2086,41.2256,3219.8200637337,0
+FCOR.US,D,20150728,000000,41.1659,41.2773,41.1659,41.2166,2741.1709849276,0
+FCOR.US,D,20150729,000000,41.1619,41.2644,41.1102,41.2644,4273.6524893405,0
+FCOR.US,D,20150730,000000,41.332,41.332,41.2385,41.2822,3689.4190549154,0
+FCOR.US,D,20150731,000000,41.3578,41.3578,41.2892,41.2892,1784.8783926069,0
+FCOR.US,D,20150803,000000,41.3837,41.4643,41.3489,41.4345,9933.9795158105,0
+FCOR.US,D,20150804,000000,41.5826,41.5826,41.3151,41.3151,1784.8783926069,0
+FCOR.US,D,20150805,000000,41.1778,41.332,41.1192,41.2385,5943.8964387039,0
+FCOR.US,D,20150806,000000,41.1192,41.2296,41.1192,41.1958,2104.6481553387,0
+FCOR.US,D,20150807,000000,41.2296,41.3051,41.2216,41.3051,1065.8992091061,0
+FCOR.US,D,20150810,000000,40.4747,41.2892,40.4747,41.2892,952.27033115422,0
+FCOR.US,D,20150811,000000,41.2474,41.3757,41.2474,41.3489,2883.9612563361,0
+FCOR.US,D,20150812,000000,41.3489,41.3489,41.3489,41.3489,100.55652916095,0
+FCOR.US,D,20150813,000000,41.2644,41.2723,41.0714,41.1958,1065.8992091061,0
+FCOR.US,D,20150814,000000,41.2216,41.2644,41.0625,41.2644,1188.5781746825,0
+FCOR.US,D,20150817,000000,41.1192,41.1192,41.1192,41.1192,254.40801877721,0
+FCOR.US,D,20150818,000000,41.1192,41.152,41.1042,41.152,1065.8992091061,0
+FCOR.US,D,20150819,000000,41.152,41.152,41.142,41.142,2858.8221240459,0
+FCOR.US,D,20150820,000000,41.142,41.142,41.142,41.142,100.55652916095,0
+FCOR.US,D,20150821,000000,41.2644,41.2644,41.2554,41.2554,1188.5781746825,0
+FCOR.US,D,20150824,000000,42.0698,42.0698,41.1261,41.2822,19668.857103882,0
+FCOR.US,D,20150825,000000,41.1778,41.1778,40.9024,40.9959,21630.714987812,0
+FCOR.US,D,20150826,000000,41.0625,41.0714,40.9641,41.0107,8792.6629098337,0
+FCOR.US,D,20150827,000000,41.0009,41.1162,41.0009,41.1013,2487.768531442,0
+FCOR.US,D,20150828,000000,41.2266,41.2266,41.0317,41.0317,3324.3988540611,0
+FCOR.US,D,20150831,000000,41.0009,41.0009,41.0009,41.0009,253.4024534856,0
+FCOR.US,D,20150901,000000,40.9939,41.1669,40.9312,41.1669,1539.5204614542,0
+FCOR.US,D,20150902,000000,40.9233,41.138,40.9233,40.9411,833.6136267443,0
+FCOR.US,D,20150903,000000,41.0247,41.138,41.0247,41.138,1184.555913516,0
+FCOR.US,D,20150904,000000,41.148,41.2624,41.148,41.2624,1063.8880785229,0
+FCOR.US,D,20150908,000000,41.2017,41.2017,41.0685,41.1669,833.6136267443,0
+FCOR.US,D,20150909,000000,41.0833,41.3121,41.0833,41.3121,2252.4662532053,0
+FCOR.US,D,20150910,000000,41.1231,41.1231,41.1231,41.1231,124.69009615958,0
+FCOR.US,D,20150911,000000,41.2186,41.2932,41.2186,41.2932,715.96248762598,0
+FCOR.US,D,20150914,000000,41.148,41.2932,41.148,41.2356,1539.5204614542,0
+FCOR.US,D,20150915,000000,41.138,41.138,40.9869,41.0067,1660.1882964473,0
+FCOR.US,D,20150916,000000,41.0317,41.1013,41.0317,41.1013,1420.8637570443,0
+FCOR.US,D,20150917,000000,41.2862,41.2862,41.1013,41.1013,1660.1882964473,0
+FCOR.US,D,20150918,000000,41.3559,41.4891,41.2694,41.4891,1184.555913516,0
+FCOR.US,D,20150921,000000,41.2792,41.2792,41.0067,41.2356,715.96248762598,0
+FCOR.US,D,20150922,000000,41.2444,41.3022,41.2444,41.3022,587.25013029997,0
+FCOR.US,D,20150923,000000,41.2524,41.2524,41.0764,41.0764,1184.555913516,0
+FCOR.US,D,20150924,000000,41.2932,41.3389,41.2932,41.3389,481.66577468096,0
+FCOR.US,D,20150925,000000,41.138,41.138,40.9143,41.1013,1660.1882964473,0
+FCOR.US,D,20150928,000000,40.9959,41.0903,40.9959,41.0396,4375.2145837931,0
+FCOR.US,D,20150929,000000,41.0137,41.1142,40.9123,40.9481,1656.1660352809,0
+FCOR.US,D,20150930,000000,41.0993,41.0993,40.9053,40.9053,4609.5112967381,0
+FCOR.US,D,20151001,000000,40.9282,41.146,40.9053,41.146,4375.2145837931,0
+FCOR.US,D,20151002,000000,40.9203,40.9203,40.9203,40.9203,1181.5392176412,0
+FCOR.US,D,20151005,000000,40.9053,41.146,40.9053,41.0993,4522.0271163681,0
+FCOR.US,D,20151006,000000,41.2782,41.2782,41.2782,41.2782,947.24250469618,0
+FCOR.US,D,20151007,000000,41.2852,41.2852,41.2086,41.2086,831.60249616108,0
+FCOR.US,D,20151008,000000,41.1998,41.2852,41.1221,41.1221,1305.2237485092,0
+FCOR.US,D,20151009,000000,41.3618,41.3717,41.1828,41.2434,4495.8824187862,0
+FCOR.US,D,20151012,000000,41.2434,41.2434,41.2434,41.2434,5.0278264580476,0
+FCOR.US,D,20151013,000000,41.2932,41.2932,41.2932,41.2932,831.60249616108,0
+FCOR.US,D,20151014,000000,41.4393,41.4543,41.329,41.3549,1059.8658173564,0
+FCOR.US,D,20151015,000000,41.3618,41.3797,41.2694,41.2694,2129.787287629,0
+FCOR.US,D,20151016,000000,41.5448,41.5627,41.3976,41.4702,8509.0934975998,0
+FCOR.US,D,20151019,000000,41.5358,41.5358,41.4702,41.4971,8750.4291675861,0
+FCOR.US,D,20151020,000000,41.3717,41.4443,41.3549,41.4055,2407.3233081132,0
+FCOR.US,D,20151021,000000,41.3618,41.3618,41.3618,41.3618,250.38575761077,0
+FCOR.US,D,20151022,000000,41.4881,41.4881,41.4881,41.4881,831.60249616108,0
+FCOR.US,D,20151023,000000,41.5547,41.6492,41.5358,41.5448,4251.5300529251,0
+FCOR.US,D,20151026,000000,41.5806,41.6134,41.4613,41.5806,3424.9553832221,0
+FCOR.US,D,20151027,000000,41.5806,41.5806,41.5806,41.5806,100.55652916095,0
+FCOR.US,D,20151028,000000,41.5876,41.5876,41.5876,41.5876,2362.0728699908,0
+FCOR.US,D,20151029,000000,41.3947,41.3947,41.2484,41.2484,1885.4349217679,0
+FCOR.US,D,20151030,000000,41.2832,41.3429,41.1968,41.2832,8604.6222003027,0
+FCOR.US,D,20151102,000000,41.3598,41.3857,41.2306,41.3598,3614.0016580446,0
+FCOR.US,D,20151103,000000,41.3678,41.3678,41.3678,41.3678,363.00907027104,0
+FCOR.US,D,20151104,000000,41.1788,41.1788,41.1788,41.1788,589.26126088318,0
+FCOR.US,D,20151105,000000,41.2972,41.2972,41.1788,41.1788,584.23343442514,0
+FCOR.US,D,20151106,000000,41.1788,41.2484,41.1102,41.1102,2475.7017479427,0
+FCOR.US,D,20151109,000000,40.9431,40.9809,40.8676,40.9253,1586.7820301598,0
+FCOR.US,D,20151110,000000,40.8496,41.0863,40.8496,40.8934,3532.5508694243,0
+FCOR.US,D,20151111,000000,40.8576,41.0705,40.8496,40.8496,2475.7017479427,0
+FCOR.US,D,20151112,000000,40.9959,40.9959,40.9959,40.9959,100.55652916095,0
+FCOR.US,D,20151113,000000,40.8576,41.0705,40.8576,40.9153,829.59136557786,0
+FCOR.US,D,20151116,000000,40.9153,40.9153,40.9153,40.9153,100.55652916095,0
+FCOR.US,D,20151117,000000,40.9153,40.9332,40.8496,40.9253,6837.8439829448,0
+FCOR.US,D,20151118,000000,40.8934,40.8934,40.8765,40.8765,584.23343442514,0
+FCOR.US,D,20151119,000000,40.9631,40.9631,40.9531,40.9531,363.00907027104,0
+FCOR.US,D,20151120,000000,40.9531,40.9531,40.9531,40.9531,100.55652916095,0
+FCOR.US,D,20151123,000000,40.9531,41.0097,40.9531,41.0097,464.5711647236,0
+FCOR.US,D,20151124,000000,41.0426,41.142,41.0426,41.142,363.00907027104,0
+FCOR.US,D,20151125,000000,41.2674,41.2674,41.2674,41.2674,100.55652916095,0
+FCOR.US,D,20151127,000000,41.0883,41.0883,41.0883,41.0883,248.37462702755,0
+FCOR.US,D,20151130,000000,41.4305,41.4305,41.2594,41.2594,2469.668356193,0
+FCOR.US,D,20151201,000000,41.3101,41.3101,41.2674,41.2674,721.99587937564,0
+FCOR.US,D,20151202,000000,41.2763,41.2763,41.2763,41.2763,277.53602048423,0
+FCOR.US,D,20151203,000000,41.1988,41.1988,40.9719,40.9719,1821.0787431049,0
+FCOR.US,D,20151204,000000,40.9959,40.9959,40.8934,40.8934,703.89570412667,0
+FCOR.US,D,20151207,000000,40.9819,41.0973,40.8586,41.0973,940.20354765491,0
+FCOR.US,D,20151208,000000,41.0445,41.0445,41.0445,41.0445,159.88488136592,0
+FCOR.US,D,20151209,000000,41.0973,41.0973,40.797,40.797,827.58023499464,0
+FCOR.US,D,20151210,000000,40.8924,40.8924,40.8407,40.8407,935.17572119686,0
+FCOR.US,D,20151211,000000,40.8755,40.9004,40.8308,40.9004,17558.175556794,0
+FCOR.US,D,20151214,000000,40.7532,40.7532,40.6249,40.6249,879.86963015834,0
+FCOR.US,D,20151215,000000,40.4747,40.6021,40.4131,40.6021,8898.2472654527,0
+FCOR.US,D,20151216,000000,40.5315,40.5821,40.5315,40.5315,1046.7934685655,0
+FCOR.US,D,20151217,000000,40.4052,40.7045,40.4052,40.7045,2809.549424757,0
+FCOR.US,D,20151218,000000,40.7045,40.7532,40.437,40.5921,1872.3625729769,0
+FCOR.US,D,20151221,000000,40.5473,40.6776,40.4558,40.4976,4213.3185718439,0
+FCOR.US,D,20151222,000000,40.6607,40.6876,40.3882,40.3882,30140.814050704,0
+FCOR.US,D,20151223,000000,40.5921,40.7204,40.3634,40.3634,7376.8269792475,0
+FCOR.US,D,20151224,000000,40.4698,40.4698,40.4698,40.4698,929.1423294472,0
+FCOR.US,D,20151228,000000,40.3962,40.3962,40.3962,40.3962,129.71792261763,0
+FCOR.US,D,20151229,000000,40.4549,40.4549,40.428,40.428,764.22962162324,0
+FCOR.US,D,20151230,000000,40.3554,40.3554,40.3554,40.3554,101.56209445256,0
+FCOR.US,D,20151231,000000,40.3724,40.5633,40.3724,40.5633,364.01463556265,0
+FCOR.US,D,20160104,000000,40.5473,40.7045,40.5473,40.6687,3022.7292665782,0
+FCOR.US,D,20160105,000000,40.4976,40.5305,40.4459,40.4459,1342.4296642987,0
+FCOR.US,D,20160106,000000,40.7084,40.7084,40.5315,40.5315,2252.4662532053,0
+FCOR.US,D,20160107,000000,40.5403,40.5403,40.5403,40.5403,363.00907027104,0
+FCOR.US,D,20160108,000000,40.6547,40.6547,40.6547,40.6547,310.71967510734,0
+FCOR.US,D,20160111,000000,40.5235,40.6677,40.5235,40.5315,1790.9117843566,0
+FCOR.US,D,20160113,000000,40.5056,40.5881,40.5056,40.5563,1576.7263772437,0
+FCOR.US,D,20160114,000000,40.5821,40.5821,40.4042,40.4081,3237.9202389827,0
+FCOR.US,D,20160115,000000,40.4121,40.4121,40.3872,40.3872,1011.5986833592,0
+FCOR.US,D,20160119,000000,40.4549,40.4549,40.069,40.069,2216.2659027074,0
+FCOR.US,D,20160120,000000,40.0501,40.0501,39.9596,39.9596,784.34092745543,0
+FCOR.US,D,20160121,000000,40.0024,40.248,40.0024,40.248,869.81397724224,0
+FCOR.US,D,20160122,000000,40.1367,40.1367,40.1277,40.1277,819.53571266177,0
+FCOR.US,D,20160125,000000,40.0262,40.0262,40.0262,40.0262,237.31340881985,0
+FCOR.US,D,20160126,000000,40.1455,40.1455,40.0183,40.0183,534.96073513627,0
+FCOR.US,D,20160128,000000,40.2211,40.2211,40.2023,40.2023,337.8699379808,0
+FCOR.US,D,20160201,000000,40.3753,40.4091,40.3753,40.4091,820.54127795338,0
+FCOR.US,D,20160202,000000,40.5205,40.5205,40.2211,40.2709,3265.0705018561,0
+FCOR.US,D,20160203,000000,40.3922,40.3922,40.3922,40.3922,379.09811493679,0
+FCOR.US,D,20160204,000000,40.2619,40.2619,40.1764,40.1764,354.96454793816,0
+FCOR.US,D,20160205,000000,40.1327,40.1327,40.0799,40.0799,940.20354765491,0
+FCOR.US,D,20160208,000000,40.1943,40.3842,40.1943,40.3842,1015.6209445256,0
+FCOR.US,D,20160209,000000,40.2211,40.2211,40.2211,40.2211,267.48036756813,0
+FCOR.US,D,20160210,000000,40.0471,40.1893,40.0471,40.1893,281.55828165067,0
+FCOR.US,D,20160211,000000,40.3067,40.3584,40.2092,40.245,1437.9583670016,0
+FCOR.US,D,20160212,000000,39.9805,40.0471,39.9646,40.0471,4530.0716387009,0
+FCOR.US,D,20160217,000000,39.9646,40.066,39.9646,40.0133,1075.9548620222,0
+FCOR.US,D,20160218,000000,40.4568,40.4568,40.4568,40.4568,1173.4946953083,0
+FCOR.US,D,20160222,000000,40.1495,40.3922,40.1495,40.3922,1141.3166059768,0
+FCOR.US,D,20160223,000000,40.3922,40.3922,40.3922,40.3922,580.2111732587,0
+FCOR.US,D,20160224,000000,40.4419,40.4708,40.4419,40.4708,1272.0400938861,0
+FCOR.US,D,20160225,000000,40.5245,40.5245,40.5065,40.5155,2563.1859283127,0
+FCOR.US,D,20160226,000000,40.5573,40.6846,40.3007,40.6846,5325.4737843641,0
+FCOR.US,D,20160229,000000,40.5413,40.611,40.5413,40.5881,662.66752717068,0
+FCOR.US,D,20160301,000000,40.8348,40.8348,40.6527,40.798,5028.8320233393,0
+FCOR.US,D,20160302,000000,40.6527,40.8258,40.6527,40.8258,359.99237439621,0
+FCOR.US,D,20160303,000000,40.8348,40.9381,40.8258,40.9073,2148.8930281696,0
+FCOR.US,D,20160304,000000,40.9044,40.9044,40.8815,40.8815,1787.8950884817,0
+FCOR.US,D,20160307,000000,40.9481,40.9481,40.9481,40.9481,399.20942076898,0
+FCOR.US,D,20160308,000000,41.1968,41.2046,41.1968,41.2046,3395.7939897654,0
+FCOR.US,D,20160309,000000,41.0923,41.1162,41.0764,41.0764,591.2723914664,0
+FCOR.US,D,20160310,000000,41.151,41.151,41.151,41.151,211.168711238,0
+FCOR.US,D,20160311,000000,41.2654,41.2743,41.151,41.2306,6529.1354384207,0
+FCOR.US,D,20160314,000000,41.319,41.4135,41.2832,41.4095,23525.199997204,0
+FCOR.US,D,20160315,000000,41.3787,41.3787,41.2694,41.319,2611.4530623099,0
+FCOR.US,D,20160316,000000,41.3787,41.4215,41.3787,41.4215,2392.2398287391,0
+FCOR.US,D,20160317,000000,41.5756,41.5756,41.5756,41.5756,879.86963015834,0
+FCOR.US,D,20160321,000000,41.5756,41.7904,41.5756,41.673,2300.7333872026,0
+FCOR.US,D,20160322,000000,41.5856,41.9555,41.5856,41.7656,7485.4280307413,0
+FCOR.US,D,20160323,000000,41.8093,42.0062,41.8093,41.9893,55178.38424649,0
+FCOR.US,D,20160324,000000,41.9287,41.9287,41.8233,41.8233,2884.9668216277,0
+FCOR.US,D,20160328,000000,41.9257,41.9317,41.9018,41.9018,1624.993511241,0
+FCOR.US,D,20160329,000000,42.051,42.0678,41.9883,42.0678,2583.2972341449,0
+FCOR.US,D,20160330,000000,42.058,42.0828,42.037,42.0778,3095.1299675741,0
+FCOR.US,D,20160331,000000,42.1812,42.1812,42.0122,42.058,1512.3701985807,0
+FCOR.US,D,20160401,000000,42.1296,42.226,42.1256,42.1862,2138.8373752535,0
+FCOR.US,D,20160404,000000,42.1574,42.2509,42.1296,42.2509,2912.1170845012,0
+FCOR.US,D,20160405,000000,42.3035,42.3383,42.2021,42.2907,2910.105953918,0
+FCOR.US,D,20160406,000000,42.226,42.2349,42.1096,42.1385,4211.3074412607,0
+FCOR.US,D,20160407,000000,42.2667,42.3295,42.1852,42.1852,2698.93724268,0
+FCOR.US,D,20160408,000000,42.3533,42.3533,42.2479,42.3115,2189.1156398339,0
+FCOR.US,D,20160411,000000,42.3035,42.3891,42.2757,42.3722,5329.4960455305,0
+FCOR.US,D,20160412,000000,42.3115,42.3115,42.2588,42.2857,1325.3350543414,0
+FCOR.US,D,20160413,000000,42.3115,42.4428,42.221,42.3145,5934.8463510794,0
+FCOR.US,D,20160414,000000,42.4428,42.4428,42.3811,42.3891,4993.6372381329,0
+FCOR.US,D,20160415,000000,42.4756,42.5264,42.3971,42.3971,2830.6662958808,0
+FCOR.US,D,20160418,000000,42.586,42.6238,42.414,42.4926,4894.0862742636,0
+FCOR.US,D,20160419,000000,42.576,42.7103,42.5422,42.7063,11691.707645544,0
+FCOR.US,D,20160420,000000,42.7869,43.4154,42.7869,43.0932,8638.8114202175,0
+FCOR.US,D,20160421,000000,42.5681,42.6307,42.5422,42.5681,6698.0704074111,0
+FCOR.US,D,20160422,000000,43.2275,43.2275,42.6725,42.7491,6425.5622133849,0
+FCOR.US,D,20160425,000000,42.7341,42.7869,42.6407,42.6407,10340.227893621,0
+FCOR.US,D,20160426,000000,42.7581,42.7581,42.6695,42.7203,3718.580448372,0
+FCOR.US,D,20160427,000000,42.94,42.94,42.7929,42.931,5284.2456074081,0
+FCOR.US,D,20160428,000000,42.931,42.956,42.7849,42.94,4664.8173877766,0
+FCOR.US,D,20160429,000000,42.947,43.0136,42.8933,43.0136,4834.7579220586,0
+FCOR.US,D,20160502,000000,43.0504,43.0504,42.9162,42.9738,6187.2432392734,0
+FCOR.US,D,20160503,000000,42.8863,43.1021,42.8863,43.1021,5887.5847823738,0
+FCOR.US,D,20160504,000000,43.0763,43.1021,42.9738,43.1021,7979.1605889216,0
+FCOR.US,D,20160505,000000,43.1181,43.1181,43.0703,43.1091,2948.3174349991,0
+FCOR.US,D,20160506,000000,43.1837,43.1837,43.0216,43.1091,9606.1652307458,0
+FCOR.US,D,20160509,000000,43.1469,43.1469,43.0723,43.0862,5951.9409610368,0
+FCOR.US,D,20160510,000000,43.0365,43.1559,43.0365,43.0942,3945.8382042758,0
+FCOR.US,D,20160511,000000,43.0007,43.2075,42.951,43.1747,7428.1108091196,0
+FCOR.US,D,20160512,000000,43.128,43.1647,43.0414,43.1559,4337.0031027119,0
+FCOR.US,D,20160513,000000,43.1837,43.2255,43.1091,43.1847,9926.9405587693,0
+FCOR.US,D,20160516,000000,43.2513,43.2513,43.0246,43.1647,16001.560485383,0
+FCOR.US,D,20160517,000000,43.1369,43.5178,43.0902,43.3896,25031.536804036,0
+FCOR.US,D,20160518,000000,43.3626,43.3626,42.8048,42.8048,5403.9078771096,0
+FCOR.US,D,20160519,000000,42.8784,42.8913,42.7869,42.8913,2024.20293201,0
+FCOR.US,D,20160520,000000,42.8953,42.94,42.7998,42.8177,3394.7884244738,0
+FCOR.US,D,20160523,000000,43.1995,43.1995,42.8515,42.9012,1349.46862134,0
+FCOR.US,D,20160524,000000,42.9838,43.0176,42.8764,43.0176,2496.8186190665,0
+FCOR.US,D,20160525,000000,42.9032,42.945,42.9032,42.936,2325.8725194928,0
+FCOR.US,D,20160526,000000,43.3736,43.3736,42.956,43.0504,13805.405888508,0
+FCOR.US,D,20160527,000000,43.0504,43.1757,43.0086,43.1757,12463.9817895,0
+FCOR.US,D,20160531,000000,43.6779,43.6779,43.0086,43.0086,7499.5059448239,0
+FCOR.US,D,20160601,000000,43.1191,43.2503,43.0584,43.2503,1410.8081041282,0
+FCOR.US,D,20160602,000000,43.1559,43.4064,43.1559,43.295,4446.6097194973,0
+FCOR.US,D,20160603,000000,43.4412,43.487,43.299,43.487,7692.5744808129,0
+FCOR.US,D,20160606,000000,43.66,43.66,43.2702,43.3557,10342.239024204,0
+FCOR.US,D,20160607,000000,43.4602,43.5019,43.3686,43.487,4162.0347419718,0
+FCOR.US,D,20160608,000000,43.5477,43.5556,43.4462,43.5556,4201.2517883446,0
+FCOR.US,D,20160609,000000,43.5188,43.6481,43.4939,43.6203,10342.239024204,0
+FCOR.US,D,20160610,000000,43.6948,43.7207,43.5655,43.663,4402.3648466665,0
+FCOR.US,D,20160613,000000,43.66,43.6948,43.6183,43.66,3157.4750156539,0
+FCOR.US,D,20160614,000000,43.7028,43.7207,43.5188,43.6003,5782.0004267548,0
+FCOR.US,D,20160615,000000,43.5287,43.66,43.5109,43.6421,5366.7019613201,0
+FCOR.US,D,20160616,000000,43.7028,43.7972,43.6321,43.7654,21569.375505024,0
+FCOR.US,D,20160617,000000,43.7306,43.7306,43.5238,43.5825,1727.5611709852,0
+FCOR.US,D,20160620,000000,43.5019,43.5885,43.4939,43.5248,2349.0005211999,0
+FCOR.US,D,20160621,000000,43.491,43.5765,43.491,43.5377,3097.1410981573,0
+FCOR.US,D,20160622,000000,43.6321,43.6321,43.4512,43.5128,7217.9476631732,0
+FCOR.US,D,20160623,000000,43.5755,43.5983,43.4969,43.4969,2301.7389524942,0
+FCOR.US,D,20160624,000000,43.5377,43.6163,43.5377,43.6073,6377.2950793876,0
+FCOR.US,D,20160627,000000,43.5755,43.8688,43.5477,43.7873,11830.475655786,0
+FCOR.US,D,20160628,000000,44.1075,44.1075,43.9454,43.9733,7720.730308978,0
+FCOR.US,D,20160629,000000,43.8629,44.0897,43.8629,43.8758,11525.789372429,0
+FCOR.US,D,20160630,000000,43.9405,43.9921,43.8708,43.9474,5811.1618202115,0
+FCOR.US,D,20160701,000000,44.2189,44.2686,44.0767,44.2498,7336.6043675831,0
+FCOR.US,D,20160705,000000,44.4039,44.5083,44.3442,44.4625,9469.4083510869,0
+FCOR.US,D,20160706,000000,44.6266,44.6266,43.6183,44.4039,11186.913869156,0
+FCOR.US,D,20160707,000000,44.557,44.5888,44.4775,44.5133,4519.0104204932,0
+FCOR.US,D,20160708,000000,44.6624,44.8196,44.5083,44.8136,15706.929854941,0
+FCOR.US,D,20160711,000000,45.4749,46.6573,44.5749,44.6396,12250.801947679,0
+FCOR.US,D,20160712,000000,44.6714,44.6804,44.5163,44.5411,12875.257993768,0
+FCOR.US,D,20160713,000000,44.5083,44.742,44.4228,44.742,7895.698669718,0
+FCOR.US,D,20160714,000000,44.6097,44.6097,44.4228,44.4845,6941.4172079806,0
+FCOR.US,D,20160715,000000,44.4327,44.4765,44.3313,44.4198,1970.9079715547,0
+FCOR.US,D,20160718,000000,44.566,44.6266,44.4178,44.4923,4843.8080096831,0
+FCOR.US,D,20160719,000000,44.5749,44.5749,44.4845,44.5481,3917.6823761107,0
+FCOR.US,D,20160720,000000,44.4835,44.5849,44.4835,44.5849,1665.2161229054,0
+FCOR.US,D,20160721,000000,44.5928,44.6097,44.4665,44.5421,5443.1249234824,0
+FCOR.US,D,20160722,000000,44.4228,44.6902,44.4228,44.6436,6600.5305741249,0
+FCOR.US,D,20160725,000000,44.6018,44.7619,44.5163,44.5401,11521.767111262,0
+FCOR.US,D,20160726,000000,44.6346,44.6346,44.4765,44.5083,8382.392270857,0
+FCOR.US,D,20160727,000000,44.7082,44.7858,44.5123,44.7858,7500.5115101155,0
+FCOR.US,D,20160728,000000,44.6902,44.6962,44.5869,44.6177,5457.2028375649,0
+FCOR.US,D,20160729,000000,44.7082,44.8653,44.6644,44.8405,6930.3559897729,0
+FCOR.US,D,20160801,000000,44.8405,44.8405,44.5839,44.5839,7874.5817985942,0
+FCOR.US,D,20160802,000000,44.5262,44.5481,44.4128,44.4765,9645.3822771186,0
+FCOR.US,D,20160803,000000,44.3671,44.5083,44.3671,44.4993,8186.3070389932,0
+FCOR.US,D,20160804,000000,44.5521,44.7152,44.5521,44.6764,11649.473903296,0
+FCOR.US,D,20160805,000000,44.4575,44.5849,44.4128,44.4825,6765.4432819489,0
+FCOR.US,D,20160808,000000,44.4487,44.5331,44.3949,44.4387,7016.8346048513,0
+FCOR.US,D,20160809,000000,44.4397,44.7808,44.4397,44.753,21271.728178708,0
+FCOR.US,D,20160810,000000,44.7897,44.8146,44.7251,44.7658,1348.4630560484,0
+FCOR.US,D,20160811,000000,44.8146,44.8146,44.6476,44.6476,4215.3297024271,0
+FCOR.US,D,20160812,000000,44.6177,44.8733,44.6177,44.8017,16992.042297617,0
+FCOR.US,D,20160815,000000,44.8474,44.8653,44.6902,44.739,7810.2256199312,0
+FCOR.US,D,20160816,000000,44.8235,44.8235,44.6535,44.743,7627.2127368583,0
+FCOR.US,D,20160817,000000,44.743,44.7977,44.6177,44.7162,6419.5288216352,0
+FCOR.US,D,20160818,000000,44.8563,44.8733,44.8235,44.8733,4438.5651971645,0
+FCOR.US,D,20160819,000000,44.8563,44.8563,44.6624,44.8056,10085.819874844,0
+FCOR.US,D,20160822,000000,44.8733,45.0562,44.8733,44.9946,23300.958937176,0
+FCOR.US,D,20160823,000000,45.092,45.092,45.0195,45.0463,15401.238006292,0
+FCOR.US,D,20160824,000000,45.0642,45.0642,44.9319,44.9986,9741.9165451131,0
+FCOR.US,D,20160825,000000,45.0115,45.0254,44.9876,44.9876,6169.1430640245,0
+FCOR.US,D,20160826,000000,45.0642,45.1198,44.7868,44.8056,11300.542747107,0
+FCOR.US,D,20160829,000000,45.0642,45.1458,45.0165,45.101,6313.9444660162,0
+FCOR.US,D,20160830,000000,45.092,45.092,45.0195,45.0324,12568.560579828,0
+FCOR.US,D,20160831,000000,44.9777,45.6649,44.9598,44.9687,13365.973856074,0
+FCOR.US,D,20160901,000000,44.9309,45.1636,44.8911,44.9817,7901.7320614677,0
+FCOR.US,D,20160902,000000,44.9867,45.2054,44.8643,44.8911,16528.476698186,0
+FCOR.US,D,20160906,000000,45.0035,45.111,44.9061,45.0642,9423.1523476729,0
+FCOR.US,D,20160907,000000,45.1716,45.1716,45.0175,45.1388,20389.847417966,0
+FCOR.US,D,20160908,000000,45.0463,45.0642,44.8235,44.8643,11333.726401731,0
+FCOR.US,D,20160909,000000,44.6704,44.7241,44.5411,44.5551,33848.333280868,0
+FCOR.US,D,20160912,000000,44.4467,44.6167,44.4287,44.6167,5434.0748358579,0
+FCOR.US,D,20160913,000000,44.6087,44.6087,44.2408,44.3283,17602.420429624,0
+FCOR.US,D,20160914,000000,44.4327,44.4546,44.4109,44.4467,2639.608890475,0
+FCOR.US,D,20160915,000000,44.4556,44.4556,44.4109,44.4307,4023.2667317297,0
+FCOR.US,D,20160916,000000,44.3929,44.4367,44.3929,44.4208,7605.0903004429,0
+FCOR.US,D,20160919,000000,44.5918,44.5918,44.4655,44.4655,4077.5672574766,0
+FCOR.US,D,20160920,000000,44.5311,44.5361,44.4487,44.4885,9782.1391567775,0
+FCOR.US,D,20160921,000000,44.4556,44.6426,44.4556,44.6167,6808.6825894881,0
+FCOR.US,D,20160922,000000,44.7718,44.9229,44.7241,44.8295,16098.094753377,0
+FCOR.US,D,20160923,000000,44.9499,44.9946,44.8305,44.9061,6588.4637906256,0
+FCOR.US,D,20160926,000000,44.8046,44.9777,44.8046,44.9598,3959.9161183583,0
+FCOR.US,D,20160927,000000,44.9867,45.0821,44.9867,45.0334,4173.0959601795,0
+FCOR.US,D,20160928,000000,45.0712,45.0811,44.8793,44.9677,10045.597263179,0
+FCOR.US,D,20160929,000000,45.0364,45.118,44.8623,45.0015,11843.548004577,0
+FCOR.US,D,20160930,000000,45.118,45.118,44.9429,45.0015,7956.0325872146,0
+FCOR.US,D,20161003,000000,45.0364,45.0364,44.8891,44.9578,4119.8009997242,0
+FCOR.US,D,20161004,000000,44.9578,44.9578,44.7987,44.7987,10324.138848955,0
+FCOR.US,D,20161005,000000,44.8235,44.8235,44.6674,44.6674,4433.5373707064,0
+FCOR.US,D,20161006,000000,44.6584,44.7042,44.6574,44.7042,10382.461635868,0
+FCOR.US,D,20161007,000000,44.6584,44.6952,44.6396,44.6952,12583.644059201,0
+FCOR.US,D,20161010,000000,44.5888,44.8285,44.2905,44.7132,1707.449865153,0
+FCOR.US,D,20161011,000000,44.7182,44.7937,44.6018,44.6316,14533.435159633,0
+FCOR.US,D,20161012,000000,44.7778,44.7987,44.6545,44.6902,8731.3234270455,0
+FCOR.US,D,20161013,000000,44.6654,44.9289,44.6226,44.8663,22375.838868896,0
+FCOR.US,D,20161014,000000,44.8106,44.9061,44.6654,44.6684,4644.7060819444,0
+FCOR.US,D,20161017,000000,44.731,44.731,44.6316,44.6764,5952.9465263284,0
+FCOR.US,D,20161018,000000,44.8534,44.8534,44.6396,44.8305,9681.5826276165,0
+FCOR.US,D,20161019,000000,44.9847,44.9847,44.8315,44.8325,3140.3804056966,0
+FCOR.US,D,20161020,000000,45.0364,45.0364,44.7937,44.9061,12269.90768822,0
+FCOR.US,D,20161021,000000,44.9061,44.9061,44.74,44.8464,5036.8765456721,0
+FCOR.US,D,20161024,000000,45.0542,45.0542,44.6952,44.7997,15173.980250388,0
+FCOR.US,D,20161025,000000,44.8961,44.9677,44.8086,44.9071,3381.7160756828,0
+FCOR.US,D,20161026,000000,44.8891,44.8891,44.74,44.8027,10213.526666878,0
+FCOR.US,D,20161027,000000,44.6714,44.6714,44.4973,44.5998,6584.4415294592,0
+FCOR.US,D,20161028,000000,44.569,44.569,44.4775,44.569,1028.6932933165,0
+FCOR.US,D,20161031,000000,44.6664,44.7032,44.569,44.6226,7624.1960409834,0
+FCOR.US,D,20161101,000000,44.5282,44.6982,44.4685,44.6982,1531.4759391213,0
+FCOR.US,D,20161102,000000,44.6048,44.6942,44.4059,44.4645,5854.4011277507,0
+FCOR.US,D,20161103,000000,44.559,44.5958,44.3333,44.5958,6854.9385929022,0
+FCOR.US,D,20161104,000000,44.6764,44.6764,44.2974,44.376,3039.8238765356,0
+FCOR.US,D,20161107,000000,44.3691,44.6574,44.3402,44.558,5596.9764130986,0
+FCOR.US,D,20161108,000000,44.4845,44.5193,44.4845,44.5023,5249.0508222017,0
+FCOR.US,D,20161109,000000,44.0627,44.2886,43.854,43.854,13296.589850953,0
+FCOR.US,D,20161110,000000,43.7863,43.9832,43.7824,43.7824,6838.8495482364,0
+FCOR.US,D,20161111,000000,43.8947,43.8947,43.3916,43.5128,75970.4577811,0
+FCOR.US,D,20161114,000000,43.2265,43.479,43.2265,43.4084,43567.121824275,0
+FCOR.US,D,20161115,000000,43.3607,43.483,43.3308,43.3408,8069.6614651665,0
+FCOR.US,D,20161116,000000,43.3308,43.6223,43.314,43.6223,11266.353527193,0
+FCOR.US,D,20161117,000000,43.5337,43.6581,43.3408,43.6143,6997.7288643107,0
+FCOR.US,D,20161118,000000,43.306,43.4342,43.0564,43.0564,10743.459575556,0
+FCOR.US,D,20161121,000000,43.0842,43.5238,43.0842,43.1589,8488.9821917676,0
+FCOR.US,D,20161122,000000,43.0842,43.478,43.0842,43.1757,7250.1257525047,0
+FCOR.US,D,20161123,000000,42.9898,43.4124,42.9898,43.2443,3846.2872404064,0
+FCOR.US,D,20161125,000000,43.0653,43.4084,43.0653,43.4084,4752.3015681466,0
+FCOR.US,D,20161128,000000,43.4989,43.4989,43.1011,43.4512,14495.223678551,0
+FCOR.US,D,20161129,000000,43.4462,43.4462,43.2015,43.4462,6078.6421877796,0
+FCOR.US,D,20161130,000000,43.2722,43.3736,43.0932,43.1797,5294.3012603242,0
+FCOR.US,D,20161201,000000,42.939,43.2055,42.939,43.0932,14641.030645835,0
+FCOR.US,D,20161202,000000,43.2771,43.3368,43.1101,43.3368,8088.7672057071,0
+FCOR.US,D,20161205,000000,43.299,43.4362,43.0176,43.3746,11072.279425912,0
+FCOR.US,D,20161206,000000,43.4651,43.4651,43.1787,43.2135,4858.8914890572,0
+FCOR.US,D,20161207,000000,43.4024,43.4959,43.3428,43.3428,5358.6574389872,0
+FCOR.US,D,20161208,000000,43.2672,43.3984,43.2503,43.2941,5521.5590162279,0
+FCOR.US,D,20161209,000000,43.1857,43.2921,43.1569,43.1985,4464.7098947463,0
+FCOR.US,D,20161212,000000,43.2722,43.3239,43.0942,43.315,7444.1998537853,0
+FCOR.US,D,20161213,000000,43.1569,43.3209,43.1489,43.1569,6166.1263681496,0
+FCOR.US,D,20161214,000000,43.315,43.485,43.0952,43.1608,6224.449155063,0
+FCOR.US,D,20161215,000000,43.1757,43.1757,43.1299,43.1389,2520.9521860651,0
+FCOR.US,D,20161216,000000,43.2275,43.2275,43.0932,43.1489,6909.2391186491,0
+FCOR.US,D,20161219,000000,43.1011,43.308,43.1011,43.308,4368.1756267518,0
+FCOR.US,D,20161220,000000,43.1389,43.3328,43.1389,43.1489,7054.0405206408,0
+FCOR.US,D,20161221,000000,43.3518,43.3518,43.1777,43.2831,1841.190048937,0
+FCOR.US,D,20161222,000000,43.3239,43.3239,43.2503,43.2901,1135.2832142272,0
+FCOR.US,D,20161223,000000,43.3587,43.4552,43.1857,43.1857,7024.8791271842,0
+FCOR.US,D,20161227,000000,43.3587,43.3587,43.1947,43.2413,6924.3225980232,0
+FCOR.US,D,20161228,000000,43.1717,43.4432,43.1717,43.4432,10083.80874426,0
+FCOR.US,D,20161229,000000,43.3984,43.5845,43.3984,43.5635,15147.835552806,0
+FCOR.US,D,20161230,000000,43.5805,43.6301,43.5645,43.6301,2040.2919766757,0
+FCOR.US,D,20170103,000000,43.6381,43.6381,43.6033,43.6103,5577.8706725581,0
+FCOR.US,D,20170104,000000,43.7366,43.8599,43.6879,43.7664,37981.206629383,0
+FCOR.US,D,20170105,000000,43.8768,44.0379,43.8232,44.0111,10672.064439852,0
+FCOR.US,D,20170106,000000,43.8768,44.0081,43.851,43.9474,11430.260669725,0
+FCOR.US,D,20170109,000000,44.0081,44.0081,43.9116,43.9723,12903.413821934,0
+FCOR.US,D,20170110,000000,44.0081,44.0181,43.9186,43.9186,10218.554493336,0
+FCOR.US,D,20170111,000000,44.0181,44.0449,43.8848,43.9425,2097.6091982975,0
+FCOR.US,D,20170112,000000,44.1085,44.1085,44.0001,44.0131,6514.0519590465,0
+FCOR.US,D,20170113,000000,43.9285,43.9623,43.8142,43.9285,18927.755483966,0
+FCOR.US,D,20170117,000000,44.1433,44.1433,43.9663,44.0469,9012.8817086962,0
+FCOR.US,D,20170118,000000,43.9623,43.9643,43.8162,43.8599,5174.6389906226,0
+FCOR.US,D,20170119,000000,43.8052,43.8052,43.5775,43.6223,5398.8800506516,0
+FCOR.US,D,20170120,000000,43.5586,43.7863,43.5586,43.7674,12885.313646684,0
+FCOR.US,D,20170123,000000,43.8768,43.9534,43.7545,43.9186,22792.142899622,0
+FCOR.US,D,20170124,000000,44.0001,44.0001,43.9186,43.9255,6676.9535362873,0
+FCOR.US,D,20170125,000000,43.833,43.833,43.6351,43.6948,9057.126581527,0
+FCOR.US,D,20170126,000000,43.6213,43.7346,43.6213,43.7346,4785.4852227697,0
+FCOR.US,D,20170127,000000,43.8062,43.849,43.7972,43.834,5129.3885525002,0
+FCOR.US,D,20170130,000000,43.7197,43.8778,43.7197,43.834,6654.8310998719,0
+FCOR.US,D,20170131,000000,43.8698,43.9236,43.8698,43.9106,2321.8502583264,0
+FCOR.US,D,20170201,000000,43.7972,43.8778,43.6421,43.7932,5756.8612944646,0
+FCOR.US,D,20170202,000000,44.0578,44.0578,43.8112,43.853,5548.7092791014,0
+FCOR.US,D,20170203,000000,43.8609,43.9753,43.8142,43.846,4635.6559943199,0
+FCOR.US,D,20170206,000000,44.0657,44.1543,43.9564,44.1205,15005.045281398,0
+FCOR.US,D,20170207,000000,44.021,44.1205,44.0031,44.0995,6396.4008199282,0
+FCOR.US,D,20170208,000000,44.214,44.2358,44.1622,44.214,11448.360844974,0
+FCOR.US,D,20170209,000000,44.0757,44.1622,44.0269,44.0657,16276.079809992,0
+FCOR.US,D,20170210,000000,43.8619,44.0926,43.8619,43.9971,8866.0691761212,0
+FCOR.US,D,20170213,000000,44.0111,44.0757,43.8917,44.0757,61349.538441097,0
+FCOR.US,D,20170214,000000,44.1205,44.1205,43.9096,44.0031,9067.1822344431,0
+FCOR.US,D,20170215,000000,43.7804,43.9564,43.7804,43.9564,6625.6697064152,0
+FCOR.US,D,20170216,000000,44.0309,44.1205,43.9255,44.0857,33105.220530369,0
+FCOR.US,D,20170217,000000,44.1791,44.1791,44.1244,44.1543,8173.2346902023,0
+FCOR.US,D,20170221,000000,44.0757,44.1543,43.9315,44.1543,15421.349312124,0
+FCOR.US,D,20170222,000000,44.2567,44.2567,44.0757,44.0757,6741.3097149503,0
+FCOR.US,D,20170223,000000,44.2846,44.3472,44.198,44.3472,5339.5516984466,0
+FCOR.US,D,20170224,000000,44.3631,44.5311,44.3362,44.5311,15657.657155652,0
+FCOR.US,D,20170227,000000,44.4983,44.4983,44.3004,44.3909,23249.675107304,0
+FCOR.US,D,20170228,000000,44.4745,44.4745,44.2826,44.4447,11864.664875701,0
+FCOR.US,D,20170301,000000,44.3362,44.3731,44.2199,44.2586,72084.953494321,0
+FCOR.US,D,20170302,000000,44.1682,44.2676,44.1682,44.2636,15657.657155652,0
+FCOR.US,D,20170303,000000,44.2726,44.2726,44.1772,44.2458,11118.535429326,0
+FCOR.US,D,20170306,000000,44.3362,44.3362,44.195,44.2458,5028.8320233393,0
+FCOR.US,D,20170307,000000,44.195,44.215,44.1215,44.1304,13697.810402305,0
+FCOR.US,D,20170308,000000,43.9643,44.0171,43.8122,43.9186,7144.5413968857,0
+FCOR.US,D,20170309,000000,43.8828,43.8868,43.844,43.8668,3865.392980947,0
+FCOR.US,D,20170310,000000,43.8102,43.8202,43.7684,43.8202,4693.9787812333,0
+FCOR.US,D,20170313,000000,43.84,43.8848,43.7932,43.7932,8376.3588791074,0
+FCOR.US,D,20170314,000000,43.7932,43.8212,43.7614,43.7674,5375.7520489445,0
+FCOR.US,D,20170315,000000,43.8668,43.9633,43.7525,43.9365,4135.89004439,0
+FCOR.US,D,20170316,000000,44.0071,44.0071,43.9027,43.9763,4750.2904375634,0
+FCOR.US,D,20170317,000000,43.9454,44.0627,43.9454,44.0549,4617.555819071,0
+FCOR.US,D,20170320,000000,44.1423,44.1592,44.0369,44.1563,12178.401246683,0
+FCOR.US,D,20170321,000000,44.2368,44.4009,44.1851,44.3631,59313.268725588,0
+FCOR.US,D,20170322,000000,44.3731,44.4546,44.2268,44.382,13849.650761338,0
+FCOR.US,D,20170323,000000,44.4099,44.4099,44.2776,44.3273,5859.4289542087,0
+FCOR.US,D,20170324,000000,44.213,44.3899,44.0627,44.3233,12803.862858064,0
+FCOR.US,D,20170327,000000,44.4447,44.4745,44.195,44.205,39301.513857267,0
+FCOR.US,D,20170328,000000,44.2538,44.4645,44.1702,44.205,8317.0305269024,0
+FCOR.US,D,20170329,000000,44.3422,44.5053,44.197,44.2209,30513.878773891,0
+FCOR.US,D,20170330,000000,44.5013,44.5958,44.3562,44.4487,14416.789585806,0
+FCOR.US,D,20170331,000000,44.5351,44.5351,44.2567,44.4585,21807.694479136,0
+FCOR.US,D,20170403,000000,44.4585,44.568,44.3571,44.5063,10959.656113253,0
+FCOR.US,D,20170404,000000,44.5541,44.5879,44.5043,44.569,4498.899114661,0
+FCOR.US,D,20170405,000000,44.4685,44.4835,44.3492,44.4835,2823.6273388396,0
+FCOR.US,D,20170406,000000,44.4835,44.5351,44.4049,44.4923,4379.2368449595,0
+FCOR.US,D,20170407,000000,44.5351,44.5351,44.3919,44.4487,15508.833492494,0
+FCOR.US,D,20170410,000000,44.5958,44.5958,44.3124,44.3214,46696.441011763,0
+FCOR.US,D,20170411,000000,44.6127,44.75,44.5451,44.75,11840.531308702,0
+FCOR.US,D,20170412,000000,44.741,44.8474,44.562,44.8474,5418.9913564838,0
+FCOR.US,D,20170413,000000,44.9329,44.9329,44.732,44.9329,8755.4569940442,0
+FCOR.US,D,20170417,000000,44.9419,44.9419,44.7599,44.8186,17608.453821374,0
+FCOR.US,D,20170418,000000,44.9031,45.1248,44.9031,45.0612,7509.56159774,0
+FCOR.US,D,20170419,000000,45.0234,45.0234,44.8345,44.9519,4835.7634873502,0
+FCOR.US,D,20170420,000000,44.8733,44.8733,44.6774,44.8563,7812.2367505144,0
+FCOR.US,D,20170421,000000,44.9071,44.9419,44.8186,44.8823,6050.4863596145,0
+FCOR.US,D,20170424,000000,44.8474,44.8474,44.7162,44.7688,21111.843297342,0
+FCOR.US,D,20170425,000000,44.7698,44.7698,44.6137,44.6137,8157.1456455365,0
+FCOR.US,D,20170426,000000,44.6048,44.7221,44.6048,44.7221,4140.917870848,0
+FCOR.US,D,20170427,000000,44.6226,44.9489,44.6226,44.6495,37295.411100506,0
+FCOR.US,D,20170428,000000,44.7778,44.8146,44.6316,44.8056,4767.3850475208,0
+FCOR.US,D,20170501,000000,44.8235,44.8235,44.6912,44.7698,7700.6190031458,0
+FCOR.US,D,20170502,000000,44.8235,44.9329,44.6554,44.8146,9282.3732068476,0
+FCOR.US,D,20170503,000000,44.6684,44.8474,44.6684,44.75,6563.3246583354,0
+FCOR.US,D,20170504,000000,44.6594,44.6594,44.6127,44.6584,31962.898359101,0
+FCOR.US,D,20170505,000000,44.5511,44.6446,44.5103,44.6446,12910.452778975,0
+FCOR.US,D,20170508,000000,44.6316,44.6316,44.5193,44.5879,6951.4728608967,0
+FCOR.US,D,20170509,000000,44.4218,44.559,44.384,44.4119,55730.439591584,0
+FCOR.US,D,20170510,000000,44.5958,44.6634,44.4923,44.4923,4314.8806662965,0
+FCOR.US,D,20170511,000000,44.5958,44.7052,44.5183,44.7052,10426.7065087,0
+FCOR.US,D,20170512,000000,44.732,44.8743,44.6952,44.8743,10815.860276552,0
+FCOR.US,D,20170515,000000,44.8743,44.8832,44.6952,44.7798,8278.8190458213,0
+FCOR.US,D,20170516,000000,44.7987,44.9707,44.7977,44.8573,5464.2417946062,0
+FCOR.US,D,20170517,000000,45.1428,45.1428,44.9986,45.1198,3254.0092836484,0
+FCOR.US,D,20170518,000000,45.1518,45.1518,45.0642,45.0642,4678.8953018591,0
+FCOR.US,D,20170519,000000,45.1786,45.1786,45.0652,45.0772,4407.3926731246,0
+FCOR.US,D,20170522,000000,45.1428,45.1786,45.1189,45.1258,5684.4605934687,0
+FCOR.US,D,20170523,000000,45.2472,45.2472,44.9906,45.0125,7413.0273297454,0
+FCOR.US,D,20170524,000000,45.0344,45.1318,44.9986,45.107,8018.3776352944,0
+FCOR.US,D,20170525,000000,45.1686,45.1875,44.9707,45.1865,21577.420027357,0
+FCOR.US,D,20170526,000000,45.1964,45.2054,45.115,45.1696,4287.730403423,0
+FCOR.US,D,20170530,000000,45.2482,45.285,45.2243,45.284,4656.7728654437,0
+FCOR.US,D,20170531,000000,45.3029,45.3029,45.2392,45.2392,5102.2382896268,0
+FCOR.US,D,20170601,000000,45.2392,45.2482,45.1358,45.2482,6408.4676034275,0
+FCOR.US,D,20170602,000000,45.3079,45.4829,45.2999,45.4222,8865.0636108296,0
+FCOR.US,D,20170605,000000,45.4023,45.4202,45.2144,45.3923,29449.990695368,0
+FCOR.US,D,20170606,000000,45.4023,45.5107,45.2859,45.456,13475.580472859,0
+FCOR.US,D,20170607,000000,45.4461,45.4928,45.3864,45.4103,15351.965307003,0
+FCOR.US,D,20170608,000000,45.3745,45.3874,45.2442,45.3347,5229.9450816612,0
+FCOR.US,D,20170609,000000,45.276,45.3655,45.1885,45.3207,7943.9658037153,0
+FCOR.US,D,20170612,000000,45.2939,45.3835,45.2054,45.276,8176.2513860771,0
+FCOR.US,D,20170613,000000,45.3207,45.3745,45.2293,45.3745,7132.4746133864,0
+FCOR.US,D,20170614,000000,45.5346,45.5784,45.4023,45.5784,5150.505423624,0
+FCOR.US,D,20170615,000000,45.3835,45.4978,45.3835,45.4978,3810.0868899085,0
+FCOR.US,D,20170616,000000,45.5266,45.5674,45.4789,45.5614,10896.305499881,0
+FCOR.US,D,20170619,000000,45.5524,45.5524,45.4202,45.4749,20816.207101609,0
+FCOR.US,D,20170620,000000,45.5476,45.6152,45.5177,45.6052,17629.570692499,0
+FCOR.US,D,20170621,000000,45.5436,45.5962,45.459,45.5863,6351.1503818058,0
+FCOR.US,D,20170622,000000,45.634,45.6639,45.5784,45.644,13555.020130896,0
+FCOR.US,D,20170623,000000,45.644,45.6599,45.5892,45.6539,7829.3313604718,0
+FCOR.US,D,20170626,000000,45.7265,45.7435,45.6659,45.7126,11619.306944548,0
+FCOR.US,D,20170627,000000,45.634,45.634,45.5177,45.5456,12053.711150523,0
+FCOR.US,D,20170628,000000,45.6539,45.6539,45.5266,45.5694,8659.9282913413,0
+FCOR.US,D,20170629,000000,45.3923,45.4749,45.3217,45.456,20457.220292504,0
+FCOR.US,D,20170630,000000,45.456,45.456,45.3197,45.3197,6545.2244830864,0
+FCOR.US,D,20170703,000000,45.3387,45.5266,45.2711,45.3387,20585.932649831,0
+FCOR.US,D,20170705,000000,45.3835,45.3874,45.2323,45.276,13381.057335448,0
+FCOR.US,D,20170706,000000,45.1606,45.284,45.116,45.2392,8585.5164597622,0
+FCOR.US,D,20170707,000000,45.2323,45.2323,45.1468,45.1518,13000.95365522,0
+FCOR.US,D,20170710,000000,45.1686,45.2472,45.1686,45.1875,5582.8984990161,0
+FCOR.US,D,20170711,000000,45.1686,45.2571,45.1686,45.2392,15701.902028482,0
+FCOR.US,D,20170712,000000,45.3923,45.4749,45.3387,45.3874,28536.937410587,0
+FCOR.US,D,20170713,000000,45.3467,45.3467,45.276,45.3197,3854.3317627393,0
+FCOR.US,D,20170714,000000,45.5177,45.5177,45.3785,45.4202,8082.7338139574,0
+FCOR.US,D,20170717,000000,45.4202,45.4749,45.3973,45.466,15795.419600602,0
+FCOR.US,D,20170718,000000,45.6052,45.6052,45.5306,45.5674,13307.65106916,0
+FCOR.US,D,20170719,000000,45.5694,45.6102,45.5266,45.5266,5416.9802259005,0
+FCOR.US,D,20170720,000000,45.634,45.7086,45.5962,45.6251,19169.091153953,0
+FCOR.US,D,20170721,000000,45.6987,45.7513,45.6539,45.6539,11250.264482527,0
+FCOR.US,D,20170724,000000,45.7513,45.7513,45.5784,45.6251,3621.0406150859,0
+FCOR.US,D,20170725,000000,45.5266,45.5266,45.466,45.4829,8051.5612899175,0
+FCOR.US,D,20170726,000000,45.4749,45.5794,45.4173,45.4928,61949.860920188,0
+FCOR.US,D,20170727,000000,45.5436,45.5604,45.4103,45.456,12648.000237864,0
+FCOR.US,D,20170728,000000,45.5614,45.6798,45.5614,45.637,16275.0742447,0
+FCOR.US,D,20170731,000000,45.5784,45.6629,45.5534,45.6539,8819.8131727072,0
+FCOR.US,D,20170801,000000,45.5784,45.7355,45.5524,45.7275,10334.194501871,0
+FCOR.US,D,20170802,000000,45.6539,45.7355,45.6539,45.7195,10079.786483094,0
+FCOR.US,D,20170803,000000,45.7355,45.7911,45.7355,45.7813,14417.795151097,0
+FCOR.US,D,20170804,000000,45.7096,45.7175,45.6639,45.6639,3697.4635772482,0
+FCOR.US,D,20170807,000000,45.6539,45.7096,45.6539,45.6708,6283.7775072679,0
+FCOR.US,D,20170808,000000,45.6639,45.6639,45.5694,45.5694,23886.197936893,0
+FCOR.US,D,20170809,000000,45.7435,45.7435,45.5863,45.634,13745.071971011,0
+FCOR.US,D,20170810,000000,45.644,45.645,45.5784,45.6152,10755.526359056,0
+FCOR.US,D,20170811,000000,45.5873,45.7325,45.5436,45.7325,6602.5417047082,0
+FCOR.US,D,20170814,000000,45.6639,45.7275,45.5972,45.6897,4432.5318054148,0
+FCOR.US,D,20170815,000000,45.4749,45.5962,45.4302,45.5674,12200.523683099,0
+FCOR.US,D,20170816,000000,45.466,45.6708,45.466,45.5614,8869.085871996,0
+FCOR.US,D,20170817,000000,45.6152,45.7345,45.5744,45.6838,5156.5388153737,0
+FCOR.US,D,20170818,000000,45.7047,45.7315,45.6997,45.7275,1684.321863446,0
+FCOR.US,D,20170821,000000,45.7435,45.7861,45.7047,45.7861,4708.0566953158,0
+FCOR.US,D,20170822,000000,45.7901,45.7901,45.6708,45.7355,9451.308175838,0
+FCOR.US,D,20170823,000000,45.7813,45.8647,45.7713,45.8389,3719.5860136636,0
+FCOR.US,D,20170824,000000,45.7315,45.7813,45.7315,45.7435,8508.0879323082,0
+FCOR.US,D,20170825,000000,45.7613,45.8319,45.7613,45.7911,16228.818241286,0
+FCOR.US,D,20170828,000000,45.823,45.8508,45.7613,45.7613,15741.119074855,0
+FCOR.US,D,20170829,000000,45.9115,45.9115,45.8846,45.8886,6395.3952546366,0
+FCOR.US,D,20170830,000000,45.8936,45.9742,45.8757,45.8757,4684.9286936088,0
+FCOR.US,D,20170831,000000,45.9294,45.993,45.8886,45.993,3501.3783453844,0
+FCOR.US,D,20170901,000000,45.9672,45.9672,45.7981,45.8936,8939.4754424087,0
+FCOR.US,D,20170905,000000,45.993,46.0596,45.993,46.0596,5056.9878515043,0
+FCOR.US,D,20170906,000000,46.0945,46.0945,45.9672,45.999,13183.966538292,0
+FCOR.US,D,20170907,000000,46.0596,46.1859,46.0596,46.0776,5940.8797428291,0
+FCOR.US,D,20170908,000000,46.1193,46.1233,46.0418,46.0418,3695.452446665,0
+FCOR.US,D,20170911,000000,46.0418,46.0418,45.9204,45.9204,14657.119690501,0
+FCOR.US,D,20170912,000000,45.8846,45.8846,45.8051,45.8319,5384.802136569,0
+FCOR.US,D,20170913,000000,45.9115,45.9115,45.7096,45.7096,16023.682921797,0
+FCOR.US,D,20170914,000000,45.7941,45.8936,45.7941,45.8936,11268.364657777,0
+FCOR.US,D,20170915,000000,45.9035,45.9035,45.819,45.8936,11665.562947962,0
+FCOR.US,D,20170918,000000,45.8657,45.8916,45.7523,45.8508,11288.475963609,0
+FCOR.US,D,20170919,000000,45.8846,45.8846,45.6798,45.7901,25071.7594157,0
+FCOR.US,D,20170920,000000,45.8141,45.8936,45.7573,45.7713,7956.0325872146,0
+FCOR.US,D,20170921,000000,45.7175,45.8657,45.7175,45.823,5322.4570884892,0
+FCOR.US,D,20170922,000000,45.8369,45.8578,45.7355,45.7981,6135.9594094013,0
+FCOR.US,D,20170925,000000,45.8051,45.9592,45.8051,45.8846,14870.299532321,0
+FCOR.US,D,20170926,000000,45.8141,45.993,45.8141,45.9742,6840.8606788196,0
+FCOR.US,D,20170927,000000,45.6887,45.7513,45.643,45.6629,10777.648795471,0
+FCOR.US,D,20170928,000000,45.643,45.8578,45.643,45.8508,10035.541610263,0
+FCOR.US,D,20170929,000000,45.8846,45.8846,45.7166,45.7901,6128.9204523601,0
+FCOR.US,D,20171002,000000,45.9294,45.9294,45.821,45.8369,6576.3970071263,0
+FCOR.US,D,20171003,000000,45.7981,45.9194,45.7981,45.9115,12152.256549101,0
+FCOR.US,D,20171004,000000,45.8976,45.9672,45.8757,45.9394,20509.509687668,0
+FCOR.US,D,20171005,000000,45.7981,45.8797,45.7981,45.823,5664.3492876365,0
+FCOR.US,D,20171006,000000,45.7513,45.8757,45.7513,45.8141,11327.693009981,0
+FCOR.US,D,20171009,000000,45.8051,45.8647,45.7523,45.8647,159449.47159465,0
+FCOR.US,D,20171010,000000,45.8141,46.013,45.8141,45.9493,69480.539389052,0
+FCOR.US,D,20171011,000000,45.9592,45.9592,45.8757,45.9294,1942.7521433896,0
+FCOR.US,D,20171012,000000,45.9394,45.9443,45.8667,45.9164,6291.8220296008,0
+FCOR.US,D,20171013,000000,46.1024,46.1024,45.9404,45.993,8196.3626919093,0
+FCOR.US,D,20171016,000000,46.0497,46.0676,45.9443,46.0676,10146.15379234,0
+FCOR.US,D,20171017,000000,46.0228,46.0666,46.014,46.0228,15563.134018241,0
+FCOR.US,D,20171018,000000,45.984,46.003,45.9314,45.984,17125.782481402,0
+FCOR.US,D,20171019,000000,45.984,46.0676,45.9115,46.0418,15522.911406576,0
+FCOR.US,D,20171020,000000,45.8051,45.993,45.7513,45.9035,48759.860990146,0
+FCOR.US,D,20171023,000000,45.9493,45.9742,45.8846,45.9592,9891.7457735629,0
+FCOR.US,D,20171024,000000,45.8757,45.9204,45.7513,45.8657,14341.372188936,0
+FCOR.US,D,20171025,000000,45.7513,45.823,45.7175,45.8141,11136.635604575,0
+FCOR.US,D,20171026,000000,45.8419,45.8419,45.7345,45.7851,7893.6875391348,0
+FCOR.US,D,20171027,000000,45.633,45.8836,45.633,45.8319,9436.2246964638,0
+FCOR.US,D,20171030,000000,45.8419,45.994,45.8419,45.9035,10010.402477973,0
+FCOR.US,D,20171031,000000,46.013,46.0189,45.9055,45.984,20400.908636174,0
+FCOR.US,D,20171101,000000,45.8051,45.9582,45.8051,45.9394,17193.155355939,0
+FCOR.US,D,20171102,000000,46.0338,46.0865,45.9493,45.994,5370.7242224865,0
+FCOR.US,D,20171103,000000,46.0865,46.0865,45.8936,46.003,4629.6226025703,0
+FCOR.US,D,20171106,000000,46.0776,46.1124,46.0338,46.1074,6157.0762805251,0
+FCOR.US,D,20171107,000000,46.0696,46.0945,46.0696,46.0945,40267.862102503,0
+FCOR.US,D,20171108,000000,46.1034,46.1124,45.9214,46.0606,9741.9165451131,0
+FCOR.US,D,20171109,000000,45.9294,46.0238,45.9294,45.994,11216.075262612,0
+FCOR.US,D,20171110,000000,45.8936,45.8936,45.7603,45.823,6357.1837735554,0
+FCOR.US,D,20171113,000000,45.823,45.823,45.6887,45.7603,6918.2892062736,0
+FCOR.US,D,20171114,000000,45.7703,45.7971,45.7315,45.7971,3717.5748830804,0
+FCOR.US,D,20171115,000000,45.8141,45.9035,45.7603,45.7981,11740.980344833,0
+FCOR.US,D,20171116,000000,45.7603,45.8141,45.7603,45.7803,1996.0471038449,0
+FCOR.US,D,20171117,000000,45.7086,45.8846,45.6987,45.7603,4631.6337331535,0
+FCOR.US,D,20171120,000000,45.7703,45.9115,45.7703,45.8419,14215.676527484,0
+FCOR.US,D,20171121,000000,45.9592,45.9592,45.8141,45.8141,16812.04611042,0
+FCOR.US,D,20171122,000000,46.0507,46.0507,45.9294,45.9294,7766.986312392,0
+FCOR.US,D,20171124,000000,46.0338,46.0338,45.9732,45.9742,1784.8783926069,0
+FCOR.US,D,20171127,000000,46.014,46.0338,45.9394,46.0338,4854.8692278908,0
+FCOR.US,D,20171128,000000,46.1501,46.1501,46.014,46.0507,8409.5425337305,0
+FCOR.US,D,20171129,000000,45.9672,46.0238,45.8508,46.0238,13332.790201451,0
+FCOR.US,D,20171130,000000,45.9672,45.9672,45.8309,45.8409,22115.397458368,0
+FCOR.US,D,20171201,000000,45.8309,46.0726,45.8309,46.0189,3865.392980947,0
+FCOR.US,D,20171204,000000,46.0606,46.0776,45.9344,46.0776,9449.2970452547,0
+FCOR.US,D,20171205,000000,46.0507,46.1193,45.994,46.0606,4483.8156352869,0
+FCOR.US,D,20171206,000000,46.2049,46.2177,46.1124,46.2129,15982.454744842,0
+FCOR.US,D,20171207,000000,46.2217,46.2217,46.0865,46.1203,4776.4351351453,0
+FCOR.US,D,20171208,000000,46.1303,46.1303,46.0686,46.0736,5038.8876762554,0
+FCOR.US,D,20171211,000000,46.1501,46.1501,46.0606,46.0865,10933.511415671,0
+FCOR.US,D,20171212,000000,46.0865,46.0865,45.9294,46.0428,9478.4584387114,0
+FCOR.US,D,20171213,000000,45.984,46.1372,45.984,46.1273,3628.0795721272,0
+FCOR.US,D,20171214,000000,46.1959,46.2417,46.1402,46.2049,13759.149885093,0
+FCOR.US,D,20171215,000000,46.2049,46.2217,46.1501,46.1591,2918.1504762509,0
+FCOR.US,D,20171218,000000,46.2585,46.2585,46.1442,46.2049,16037.760835881,0
+FCOR.US,D,20171219,000000,46.1959,46.2049,45.8906,45.9483,31218.78004331,0
+FCOR.US,D,20171220,000000,45.8657,45.9394,45.8578,45.9204,7685.5355237716,0
+FCOR.US,D,20171221,000000,45.9035,45.9294,45.8647,45.9164,7123.4245257619,0
+FCOR.US,D,20171222,000000,45.9493,46.014,45.9493,46.014,8959.5867482409,0
+FCOR.US,D,20171226,000000,46.0338,46.0686,46.003,46.0686,12625.877801449,0
+FCOR.US,D,20171227,000000,46.1303,46.179,46.0338,46.0606,25753.532683411,0
+FCOR.US,D,20171228,000000,46.1691,46.2854,46.1681,46.2675,13261.395065746,0
+FCOR.US,D,20171229,000000,46.1303,46.3123,46.1303,46.3033,13595.242742561,0
+FCOR.US,D,20180102,000000,46.2217,46.2217,46.0478,46.1691,19843.825464622,0
+FCOR.US,D,20180103,000000,46.1691,46.1691,46.0626,46.0686,17740.182874576,0
+FCOR.US,D,20180104,000000,46.0557,46.1691,46.0507,46.1691,13464.519254652,0
+FCOR.US,D,20180105,000000,46.1959,46.1959,46.0865,46.0865,14453.995501595,0
+FCOR.US,D,20180108,000000,46.2765,46.2765,46.1074,46.1691,11793.269739996,0
+FCOR.US,D,20180109,000000,46.1124,46.1124,46.004,46.0338,17697.949132328,0
+FCOR.US,D,20180110,000000,45.994,45.994,45.9035,45.9294,15090.518331184,0
+FCOR.US,D,20180111,000000,45.9394,46.0945,45.9394,46.004,10461.901293905,0
+FCOR.US,D,20180112,000000,45.9294,46.0497,45.9294,45.984,31438.998842171,0
+FCOR.US,D,20180116,000000,46.0945,46.179,46.0507,46.1591,31118.223514149,0
+FCOR.US,D,20180117,000000,46.1879,46.2049,46.004,46.014,17649.681998331,0
+FCOR.US,D,20180118,000000,45.9493,45.9792,45.8747,45.8747,10032.524914388,0
+FCOR.US,D,20180119,000000,45.8399,45.8647,45.7783,45.8647,10268.832757917,0
+FCOR.US,D,20180122,000000,45.8836,45.8836,45.7066,45.7066,10742.454010265,0
+FCOR.US,D,20180123,000000,45.8568,45.9294,45.8568,45.8647,16049.827619379,0
+FCOR.US,D,20180124,000000,45.9035,45.9035,45.7961,45.8608,14743.598305579,0
+FCOR.US,D,20180125,000000,45.9294,45.984,45.8836,45.984,12705.317459486,0
+FCOR.US,D,20180126,000000,45.984,45.984,45.8568,45.8647,12655.039194905,0
+FCOR.US,D,20180129,000000,45.7683,45.8836,45.7683,45.8647,13354.912637866,0
+FCOR.US,D,20180130,000000,45.8121,45.8299,45.8121,45.8121,8861.0413496632,0
+FCOR.US,D,20180131,000000,45.8647,45.8836,45.7683,45.8031,6382.3229058457,0
+FCOR.US,D,20180201,000000,45.7683,45.7971,45.6768,45.6768,6297.8554213505,0
+FCOR.US,D,20180202,000000,45.63,45.63,45.4222,45.4481,28431.353054968,0
+FCOR.US,D,20180205,000000,45.468,45.7683,45.4481,45.6867,24303.507532911,0
+FCOR.US,D,20180206,000000,45.7783,45.7783,45.4948,45.5038,25038.575761077,0
+FCOR.US,D,20180207,000000,45.5127,45.5456,45.3207,45.3307,13106.538010838,0
+FCOR.US,D,20180208,000000,45.3029,45.4222,45.2313,45.2929,12483.08753004,0
+FCOR.US,D,20180209,000000,45.3129,45.3665,45.1318,45.1984,10180.343012255,0
+FCOR.US,D,20180212,000000,45.1576,45.2034,45.0572,45.1676,18151.459078843,0
+FCOR.US,D,20180213,000000,45.093,45.2124,45.0742,45.2084,18426.983968744,0
+FCOR.US,D,20180214,000000,44.9737,45.0015,44.9737,44.9737,9118.4660643152,0
+FCOR.US,D,20180215,000000,44.9657,45.0791,44.9181,45.0294,14946.722494484,0
+FCOR.US,D,20180216,000000,45.1656,45.2223,45.102,45.102,7533.6951647386,0
+FCOR.US,D,20180220,000000,45.0204,45.112,45.0204,45.0204,8552.332805139,0
+FCOR.US,D,20180221,000000,44.9926,45.111,44.8921,44.8921,9877.6678594804,0
+FCOR.US,D,20180222,000000,44.8832,45.0204,44.8832,44.9081,4138.9067402648,0
+FCOR.US,D,20180223,000000,44.9558,45.0473,44.9558,44.9926,5826.2452995856,0
+FCOR.US,D,20180226,000000,45.0652,45.2184,45.0294,45.0294,7214.9309672984,0
+FCOR.US,D,20180227,000000,45.0572,45.1666,44.8832,44.9459,15297.664781256,0
+FCOR.US,D,20180228,000000,45.1308,45.1308,45.0473,45.107,5203.8003840793,0
+FCOR.US,D,20180301,000000,45.1208,45.1576,44.9737,45.112,32352.052126953,0
+FCOR.US,D,20180302,000000,44.9181,44.9181,44.8474,44.8832,6375.2839488044,0
+FCOR.US,D,20180305,000000,44.9001,44.9857,44.7838,44.7838,11442.327453225,0
+FCOR.US,D,20180306,000000,44.8921,45.0562,44.8921,44.9578,8659.9282913413,0
+FCOR.US,D,20180307,000000,45.0572,45.0572,44.8921,44.8921,6674.9424057041,0
+FCOR.US,D,20180308,000000,44.8405,45.0025,44.8405,44.9181,5982.1079197851,0
+FCOR.US,D,20180309,000000,44.8842,44.9181,44.8573,44.8663,20226.945840726,0
+FCOR.US,D,20180312,000000,44.8405,44.9181,44.8405,44.9001,12931.569650099,0
+FCOR.US,D,20180313,000000,45.0025,45.0025,44.9181,44.9657,10554.413300734,0
+FCOR.US,D,20180314,000000,44.9657,45.0394,44.9657,44.9926,8789.6462139589,0
+FCOR.US,D,20180315,000000,44.9359,45.0344,44.9269,44.9986,7664.4186526478,0
+FCOR.US,D,20180316,000000,44.8663,44.9459,44.8663,44.9459,18744.742600893,0
+FCOR.US,D,20180319,000000,44.9001,44.9001,44.8743,44.8921,6292.8275948924,0
+FCOR.US,D,20180320,000000,44.7658,44.8225,44.6446,44.6654,8923.386397743,0
+FCOR.US,D,20180321,000000,44.746,44.746,44.6774,44.736,5240.0007345773,0
+FCOR.US,D,20180322,000000,44.9001,44.9509,44.6495,44.6824,325814.21569969,0
+FCOR.US,D,20180323,000000,44.6256,44.746,44.6256,44.736,9378.9074748421,0
+FCOR.US,D,20180326,000000,44.8474,44.8474,44.6734,44.6912,7813.242315806,0
+FCOR.US,D,20180327,000000,44.8842,44.9239,44.8126,44.8355,8342.1696591927,0
+FCOR.US,D,20180328,000000,44.9091,44.9787,44.8405,44.8484,8925.3975283262,0
+FCOR.US,D,20180329,000000,44.8583,45.1308,44.8583,44.9936,24701.711388388,0
+FCOR.US,D,20180402,000000,44.9191,45.0732,44.9191,45.0165,6625.6697064152,0
+FCOR.US,D,20180403,000000,44.9369,45.0125,44.9279,44.9279,7270.2370583369,0
+FCOR.US,D,20180404,000000,45.094,45.094,44.9011,44.9011,7033.9292148087,0
+FCOR.US,D,20180405,000000,44.9011,44.9519,44.8663,44.8663,5134.4163789583,0
+FCOR.US,D,20180406,000000,45.1318,45.1448,45.0394,45.1408,5001.6817604658,0
+FCOR.US,D,20180409,000000,45.093,45.093,45.0224,45.0483,13250.333847539,0
+FCOR.US,D,20180410,000000,45.0662,45.1408,45.0662,45.1308,3885.5042867792,0
+FCOR.US,D,20180411,000000,45.3427,45.3427,45.2064,45.2064,5080.1158532113,0
+FCOR.US,D,20180412,000000,45.3507,45.3507,45.0394,45.108,4711.0733911906,0
+FCOR.US,D,20180413,000000,45.2492,45.2581,45.1895,45.2253,4555.2107709912,0
+FCOR.US,D,20180416,000000,45.1786,45.1974,45.1547,45.1974,6698.0704074111,0
+FCOR.US,D,20180417,000000,45.1786,45.2154,45.113,45.2154,16163.456497331,0
+FCOR.US,D,20180418,000000,45.1218,45.1318,45.0214,45.0264,3012.6736136621,0
+FCOR.US,D,20180419,000000,44.9279,44.9279,44.8136,44.8663,5790.0449490877,0
+FCOR.US,D,20180420,000000,44.7658,44.8305,44.7002,44.7002,3276.1317200638,0
+FCOR.US,D,20180423,000000,44.7559,44.7559,44.6157,44.7052,1809.0119596055,0
+FCOR.US,D,20180424,000000,44.5988,44.6902,44.5898,44.5898,4989.6149769665,0
+FCOR.US,D,20180425,000000,44.6256,44.6256,44.3701,44.3701,12789.784943982,0
+FCOR.US,D,20180426,000000,44.5451,44.5998,44.5451,44.5819,21624.681596062,0
+FCOR.US,D,20180427,000000,44.6744,44.6834,44.6366,44.6644,1811.0230901888,0
+FCOR.US,D,20180430,000000,44.5998,44.7102,44.5998,44.6296,13236.255933456,0
+FCOR.US,D,20180501,000000,44.5361,44.5869,44.4913,44.4913,6118.864799444,0
+FCOR.US,D,20180502,000000,44.5998,44.6326,44.5282,44.5282,2929.2116944586,0
+FCOR.US,D,20180503,000000,44.563,44.5998,44.5361,44.5361,4072.5394310186,0
+FCOR.US,D,20180504,000000,44.6922,44.6922,44.5183,44.5361,7071.1351305982,0
+FCOR.US,D,20180507,000000,44.5183,44.564,44.5003,44.5183,3805.0590634505,0
+FCOR.US,D,20180508,000000,44.5998,44.5998,44.4755,44.4755,2080.5145883401,0
+FCOR.US,D,20180509,000000,44.3701,44.4825,44.3701,44.388,2193.1379010004,0
+FCOR.US,D,20180510,000000,44.5003,44.5759,44.4933,44.5759,1500.3034150814,0
+FCOR.US,D,20180511,000000,44.7569,44.7569,44.6087,44.6704,5861.4400847919,0
+FCOR.US,D,20180514,000000,44.5908,44.6644,44.5719,44.5719,43261.429975626,0
+FCOR.US,D,20180515,000000,44.4367,44.4825,44.38,44.38,8729.3122964623,0
+FCOR.US,D,20180516,000000,44.3979,44.4168,44.3243,44.3243,8893.2194389947,0
+FCOR.US,D,20180517,000000,44.2876,44.388,44.2308,44.2308,12590.683016243,0
+FCOR.US,D,20180518,000000,44.3701,44.383,44.3502,44.3601,6952.4784261883,0
+FCOR.US,D,20180521,000000,44.3601,44.38,44.3412,44.38,13230.222541706,0
+FCOR.US,D,20180522,000000,44.388,44.4168,44.3502,44.4148,7560.845427612,0
+FCOR.US,D,20180523,000000,44.4655,44.6366,44.4556,44.5093,10717.314877974,0
+FCOR.US,D,20180524,000000,44.5719,44.7012,44.5719,44.6834,13342.845854367,0
+FCOR.US,D,20180525,000000,44.8415,44.8415,44.7112,44.747,3521.4896512166,0
+FCOR.US,D,20180529,000000,44.9121,45.1626,44.8911,45.0334,15029.178848396,0
+FCOR.US,D,20180530,000000,44.7182,44.8166,44.7182,44.7887,2105.6537206304,0
+FCOR.US,D,20180531,000000,44.8037,44.9121,44.8037,44.8773,4022.2611664381,0
+FCOR.US,D,20180601,000000,44.6834,44.7112,44.5879,44.6644,7352.6934122489,0
+FCOR.US,D,20180604,000000,44.5998,44.7012,44.5173,44.5173,6182.2154128154,0
+FCOR.US,D,20180605,000000,44.7569,44.7569,44.4825,44.6087,20344.596979844,0
+FCOR.US,D,20180606,000000,44.5719,44.5719,44.4257,44.4546,8830.8743909149,0
+FCOR.US,D,20180607,000000,44.379,44.7012,44.379,44.6167,5150.505423624,0
+FCOR.US,D,20180608,000000,44.6167,44.6505,44.3054,44.3412,25105.948635615,0
+FCOR.US,D,20180611,000000,44.3402,44.374,44.3054,44.3233,6888.1222475253,0
+FCOR.US,D,20180612,000000,44.4457,44.5998,44.379,44.4069,5050.9544597547,0
+FCOR.US,D,20180613,000000,44.4745,44.5053,44.2576,44.4437,19708.074150255,0
+FCOR.US,D,20180614,000000,44.5173,44.6127,44.5173,44.5908,22812.254205454,0
+FCOR.US,D,20180615,000000,44.7569,44.7569,44.563,44.5759,8274.7967846548,0
+FCOR.US,D,20180618,000000,44.5083,44.5521,44.4855,44.5173,3095.1299675741,0
+FCOR.US,D,20180619,000000,44.6644,44.6644,44.6087,44.6386,2561.1747977295,0
+FCOR.US,D,20180620,000000,44.7112,44.7112,44.4556,44.4556,5413.9635300257,0
+FCOR.US,D,20180621,000000,44.4825,44.5521,44.4447,44.4447,6174.1708904825,0
+FCOR.US,D,20180622,000000,44.4347,44.5521,44.4257,44.4347,4761.3516557711,0
+FCOR.US,D,20180625,000000,44.5908,44.5908,44.4447,44.4447,13756.133189218,0
+FCOR.US,D,20180626,000000,44.3492,44.5133,44.3492,44.4904,3702.4914037063,0
+FCOR.US,D,20180627,000000,44.6654,44.6654,44.5531,44.5809,2657.709065724,0
+FCOR.US,D,20180628,000000,44.5719,44.6564,44.3323,44.4447,17946.323759355,0
+FCOR.US,D,20180629,000000,44.4745,44.6466,44.4645,44.4645,10246.710321501,0
+FCOR.US,D,20180702,000000,44.6167,44.6932,44.4825,44.6932,8583.5053291789,0
+FCOR.US,D,20180703,000000,44.562,44.5958,44.5083,44.5083,10211.515536294,0
+FCOR.US,D,20180705,000000,44.5361,44.6922,44.5361,44.5998,4094.661867434,0
+FCOR.US,D,20180706,000000,44.6844,44.8783,44.6844,44.8783,9301.4789473881,0
+FCOR.US,D,20180709,000000,44.7022,44.8593,44.7022,44.7579,6923.3170327316,0
+FCOR.US,D,20180710,000000,44.8603,44.8603,44.6664,44.8046,9519.6866156674,0
+FCOR.US,D,20180711,000000,44.7947,44.9091,44.7947,44.8603,4858.8914890572,0
+FCOR.US,D,20180712,000000,44.9886,44.9886,44.8425,44.9707,4591.4111214891,0
+FCOR.US,D,20180713,000000,45.0702,45.1547,44.9886,45.117,10040.569436721,0
+FCOR.US,D,20180716,000000,45.0165,45.0702,44.8425,45.0354,10410.617464034,0
+FCOR.US,D,20180717,000000,45.0622,45.0622,45.0085,45.0085,2451.568180944,0
+FCOR.US,D,20180718,000000,45.0254,45.0523,44.9319,44.9319,6365.2282958883,0
+FCOR.US,D,20180719,000000,45.0165,45.0811,44.9617,44.9976,5411.9523994425,0
+FCOR.US,D,20180720,000000,44.9519,44.9827,44.8514,44.8603,10380.450505285,0
+FCOR.US,D,20180723,000000,44.8872,44.8872,44.7022,44.7022,7568.8899499449,0
+FCOR.US,D,20180724,000000,44.8514,44.8743,44.7947,44.8245,7192.808530883,0
+FCOR.US,D,20180725,000000,44.6564,44.9787,44.6564,44.8425,11928.015489073,0
+FCOR.US,D,20180726,000000,44.9419,44.9787,44.8852,44.9229,9990.2911721407,0
+FCOR.US,D,20180727,000000,45.09,45.09,45.0085,45.0085,2225.3159903319,0
+FCOR.US,D,20180730,000000,44.9419,45.0433,44.9419,45.0085,3735.6750583294,0
+FCOR.US,D,20180731,000000,45.0712,45.109,45.0622,45.109,2096.6036330059,0
+FCOR.US,D,20180801,000000,44.9886,45.0433,44.9886,45.0433,4960.4535835098,0
+FCOR.US,D,20180802,000000,44.8425,45.0354,44.8425,45.0354,1169.4724341419,0
+FCOR.US,D,20180803,000000,45.0622,45.1746,45.0622,45.118,2933.233955625,0
+FCOR.US,D,20180806,000000,45.0712,45.1955,42.948,42.948,26119.558449557,0
+FCOR.US,D,20180807,000000,44.9319,45.1228,44.9181,45.0622,18877.477219386,0
+FCOR.US,D,20180808,000000,45.1288,45.1468,45.111,45.118,19639.695710425,0
+FCOR.US,D,20180809,000000,45.118,45.1278,45.099,45.1278,4064.4949086857,0
+FCOR.US,D,20180810,000000,45.2392,45.3227,45.0204,45.0204,4510.9658981603,0
+FCOR.US,D,20180813,000000,45.109,45.1278,45.104,45.104,5745.8000762568,0
+FCOR.US,D,20180814,000000,45.1278,45.1458,45.0712,45.0712,3855.3373280309,0
+FCOR.US,D,20180815,000000,45.276,45.3049,45.2323,45.284,4888.0528825139,0
+FCOR.US,D,20180816,000000,45.2392,45.2472,44.5709,45.1458,26466.478475163,0
+FCOR.US,D,20180817,000000,45.1557,45.281,45.1557,45.2581,14348.411145977,0
+FCOR.US,D,20180820,000000,45.2034,45.3595,45.2034,45.3507,3960.9216836499,0
+FCOR.US,D,20180821,000000,45.3545,45.3755,45.2462,45.2462,4440.5763277477,0
+FCOR.US,D,20180822,000000,45.452,45.4799,45.285,45.3367,7909.7765838006,0
+FCOR.US,D,20180823,000000,45.3049,45.4451,45.2949,45.4013,5890.6014782486,0
+FCOR.US,D,20180824,000000,45.2671,45.4431,45.2671,45.4153,1916.6074458078,0
+FCOR.US,D,20180827,000000,45.452,45.452,45.3507,45.3735,4848.8358361411,0
+FCOR.US,D,20180828,000000,45.4153,45.4153,45.2671,45.2939,6959.5173832296,0
+FCOR.US,D,20180829,000000,45.2949,45.3039,45.2293,45.277,4630.6281678619,0
+FCOR.US,D,20180830,000000,45.1856,45.3139,45.1856,45.2969,3582.8291340048,0
+FCOR.US,D,20180831,000000,45.3148,45.3417,45.2721,45.2949,4442.5874583309,0
+FCOR.US,D,20180904,000000,45.0165,45.1268,45.0165,45.0523,4342.0309291699,0
+FCOR.US,D,20180905,000000,45.1856,45.1955,45.1408,45.1955,4450.6319806638,0
+FCOR.US,D,20180906,000000,45.1856,45.2362,45.1856,45.2313,1004.5597263179,0
+FCOR.US,D,20180907,000000,45.1756,45.1756,45.0712,45.0712,5979.0912239103,0
+FCOR.US,D,20180910,000000,44.9976,45.1458,44.9976,45.0841,7974.1327624636,0
+FCOR.US,D,20180911,000000,44.9976,45.0702,44.922,44.9309,5890.6014782486,0
+FCOR.US,D,20180912,000000,45.0165,45.1468,45.0165,45.1268,10074.758656636,0
+FCOR.US,D,20180913,000000,45.089,45.2124,45.089,45.1656,7050.0182594744,0
+FCOR.US,D,20180914,000000,45.0244,45.117,45.0244,45.0622,2379.1674799481,0
+FCOR.US,D,20180917,000000,44.9777,45.1636,44.9777,45.1636,5158.5499459569,0
+FCOR.US,D,20180918,000000,45.1458,45.1458,45.0533,45.0533,3566.740089339,0
+FCOR.US,D,20180919,000000,45.0244,45.0244,44.9319,44.9519,4344.0420597532,0
+FCOR.US,D,20180920,000000,44.8593,45.1547,44.8593,45.0244,5401.8967465264,0
+FCOR.US,D,20180921,000000,45.0344,45.115,45.0344,45.099,3122.2802304476,0
+FCOR.US,D,20180924,000000,45.0433,45.094,45.0135,45.0344,2664.7480227653,0
+FCOR.US,D,20180925,000000,45.1856,45.2392,44.9876,45.0433,11710.813386085,0
+FCOR.US,D,20180926,000000,45.089,45.1756,45.089,45.1756,3302.2764176457,0
+FCOR.US,D,20180927,000000,45.2124,45.2402,45.1955,45.2323,3138.3692751133,0
+FCOR.US,D,20180928,000000,45.2859,45.3059,45.2681,45.2959,2617.4864540596,0
+FCOR.US,D,20181001,000000,45.2134,45.2323,45.1955,45.2323,9233.1005075587,0
+FCOR.US,D,20181002,000000,45.1856,45.2492,45.1856,45.2492,4463.7043294547,0
+FCOR.US,D,20181003,000000,45.2323,45.2323,45.0165,45.0394,6769.4655431153,0
+FCOR.US,D,20181004,000000,44.9309,44.9529,44.8862,44.8941,3406.8552079731,0
+FCOR.US,D,20181005,000000,44.8215,44.8215,44.738,44.7639,3126.302491614,0
+FCOR.US,D,20181008,000000,44.7549,44.7549,44.6714,44.6804,4704.0344341494,0
+FCOR.US,D,20181009,000000,44.7082,44.741,44.567,44.6525,16025.694052381,0
+FCOR.US,D,20181010,000000,44.749,44.749,44.7082,44.743,3402.8329468066,0
+FCOR.US,D,20181011,000000,44.8017,44.8583,44.7728,44.7728,6123.892625902,0
+FCOR.US,D,20181012,000000,44.743,44.7639,44.743,44.744,40392.552198663,0
+FCOR.US,D,20181015,000000,44.8941,44.8941,44.6804,44.7639,5985.1246156599,0
+FCOR.US,D,20181016,000000,44.6982,44.8494,44.6982,44.8395,1469.1308910415,0
+FCOR.US,D,20181017,000000,44.8017,44.8335,44.6426,44.6426,8048.5445940427,0
+FCOR.US,D,20181018,000000,44.557,44.6714,44.557,44.567,3167.53066857,0
+FCOR.US,D,20181019,000000,44.6902,44.6902,44.6525,44.6525,2522.9633166483,0
+FCOR.US,D,20181022,000000,44.7251,44.7251,44.5302,44.6127,4624.5947761122,0
+FCOR.US,D,20181023,000000,44.6714,44.744,44.6476,44.6476,4588.3944256143,0
+FCOR.US,D,20181024,000000,44.7728,44.7728,44.6127,44.6624,2492.7963579,0
+FCOR.US,D,20181025,000000,44.7162,44.7162,44.6525,44.6525,5277.2066503668,0
+FCOR.US,D,20181026,000000,44.7639,44.7917,44.557,44.6226,13598.259438436,0
+FCOR.US,D,20181029,000000,44.6754,44.7072,44.6226,44.6326,5293.2956950326,0
+FCOR.US,D,20181030,000000,44.6804,44.6804,44.5302,44.5829,6454.7236068416,0
+FCOR.US,D,20181031,000000,44.5859,44.6048,44.4565,44.4565,3852.3206321561,0
+FCOR.US,D,20181101,000000,44.3989,44.5441,44.3989,44.5441,4622.583645529,0
+FCOR.US,D,20181102,000000,44.3989,44.4983,44.381,44.381,4913.1920148042,0
+FCOR.US,D,20181105,000000,44.381,44.4427,44.3512,44.381,10066.714134303,0
+FCOR.US,D,20181106,000000,44.5123,44.5123,44.5123,44.5123,712.94579175116,0
+FCOR.US,D,20181107,000000,44.6226,44.6226,44.5213,44.5213,8139.0454702875,0
+FCOR.US,D,20181108,000000,44.7082,44.7082,44.4933,44.4933,9451.308175838,0
+FCOR.US,D,20181109,000000,44.5749,44.5859,44.5133,44.5759,1469.1308910415,0
+FCOR.US,D,20181112,000000,44.6902,44.6902,44.4765,44.4845,4987.6038463833,0
+FCOR.US,D,20181113,000000,44.5302,44.5351,44.5133,44.5183,2124.7594611709,0
+FCOR.US,D,20181114,000000,44.4765,44.9419,44.4765,44.4765,748.14057695749,0
+FCOR.US,D,20181115,000000,44.4367,44.4367,44.1851,44.193,6076.6310571964,0
+FCOR.US,D,20181116,000000,44.1841,44.4835,44.1841,44.4835,3266.0760671478,0
+FCOR.US,D,20181119,000000,44.389,44.4467,44.3452,44.385,5086.149244961,0
+FCOR.US,D,20181120,000000,44.2964,44.3611,44.2478,44.2766,4809.6187897684,0
+FCOR.US,D,20181121,000000,44.0349,44.3024,44.0349,44.1841,6553.2690054193,0
+FCOR.US,D,20181123,000000,44.4267,44.4267,44.4267,44.4267,362.00350497943,0
+FCOR.US,D,20181126,000000,44.2676,44.389,44.2676,44.3611,1636.0547294487,0
+FCOR.US,D,20181127,000000,44.2378,44.4178,44.2308,44.2308,1658.1771658641,0
+FCOR.US,D,20181128,000000,44.193,44.389,44.1652,44.3512,1938.7298822232,0
+FCOR.US,D,20181129,000000,44.2189,44.2766,44.193,44.2736,16116.194928626,0
+FCOR.US,D,20181130,000000,44.2378,44.3711,44.2378,44.3343,3205.7421496512,0
+FCOR.US,D,20181203,000000,44.3611,44.374,44.3343,44.3343,2014.1472790939,0
+FCOR.US,D,20181204,000000,44.3899,44.4943,44.3899,44.4377,2709.9984608877,0
+FCOR.US,D,20181206,000000,44.4447,44.4447,44.3204,44.4138,4668.839648943,0
+FCOR.US,D,20181207,000000,44.4198,44.4467,44.3552,44.3562,2140.8485058367,0
+FCOR.US,D,20181210,000000,44.4277,44.4277,44.4138,44.4277,1438.9639322932,0
+FCOR.US,D,20181211,000000,44.5033,44.5033,44.4855,44.4885,4882.0194907643,0
+FCOR.US,D,20181212,000000,45.0841,45.0841,44.568,44.6097,8406.5258378557,0
+FCOR.US,D,20181213,000000,44.6366,44.6634,44.6236,44.6236,2891.0002133774,0
+FCOR.US,D,20181214,000000,44.7758,44.7758,44.6824,44.6892,7531.6840341554,0
+FCOR.US,D,20181217,000000,44.8425,44.8613,44.751,44.8245,12846.096600311,0
+FCOR.US,D,20181218,000000,44.8524,44.9171,44.8046,44.9171,17615.492778415,0
+FCOR.US,D,20181219,000000,44.9439,44.9439,44.8146,44.8613,4125.8343914739,0
+FCOR.US,D,20181220,000000,44.8613,44.8613,44.7102,44.7122,4505.9380717023,0
+FCOR.US,D,20181221,000000,44.7072,44.7102,44.4785,44.6912,6185.2321086902,0
+FCOR.US,D,20181224,000000,44.6058,44.7758,44.5699,44.6236,4650.7394736941,0
+FCOR.US,D,20181226,000000,44.5501,44.727,44.5501,44.5501,5798.0894714205,0
+FCOR.US,D,20181227,000000,44.7668,44.7668,44.5252,44.5252,8255.6910441142,0
+FCOR.US,D,20181228,000000,44.5401,44.6236,44.5401,44.6058,2444.5292239028,0
+FCOR.US,D,20181231,000000,44.7957,44.9061,44.7182,44.9061,5218.8838634535,0
+FCOR.US,D,20190102,000000,44.7012,44.8971,44.7012,44.7887,11008.928812541,0
+FCOR.US,D,20190103,000000,44.7768,45.0165,44.7768,44.9936,5383.7965712774,0
+FCOR.US,D,20190104,000000,44.9349,44.9349,44.8305,44.8763,5871.495737708,0
+FCOR.US,D,20190107,000000,44.9548,45.0125,44.8991,44.9201,4888.0528825139,0
+FCOR.US,D,20190108,000000,44.8335,45.0394,44.8335,45.0035,3348.5324210597,0
+FCOR.US,D,20190109,000000,44.9647,45.0394,44.9548,45.0125,21106.815470884,0
+FCOR.US,D,20190110,000000,45.0204,45.1528,45.0204,45.115,6754.3820637412,0
+FCOR.US,D,20190111,000000,45.2014,45.2014,45.115,45.1318,4698.0010423997,0
+FCOR.US,D,20190114,000000,45.0483,45.1338,45.0304,45.0622,1995.0415385533,0
+FCOR.US,D,20190115,000000,45.0762,45.096,45.0582,45.0582,4068.5171698522,0
+FCOR.US,D,20190116,000000,45.0582,45.095,45.0582,45.095,3580.8180034215,0
+FCOR.US,D,20190117,000000,45.0861,45.1567,45.0861,45.1398,5547.7037138098,0
+FCOR.US,D,20190118,000000,45.2114,45.3595,45.1925,45.2014,4636.6615596115,0
+FCOR.US,D,20190122,000000,45.2114,45.284,45.2014,45.2014,6806.6714589049,0
+FCOR.US,D,20190123,000000,45.4351,45.4351,45.2571,45.3535,3569.7567852138,0
+FCOR.US,D,20190124,000000,45.4908,45.5902,45.4908,45.5902,2621.508715226,0
+FCOR.US,D,20190125,000000,45.5863,45.6191,45.5117,45.6142,2276.599820204,0
+FCOR.US,D,20190128,000000,45.5296,45.5902,45.5296,45.5902,4057.4559516444,0
+FCOR.US,D,20190129,000000,45.6539,45.6917,45.5724,45.6877,7978.15502363,0
+FCOR.US,D,20190130,000000,45.7295,45.8429,45.6967,45.8429,7343.6433246244,0
+FCOR.US,D,20190131,000000,45.9722,46.1303,45.9284,46.011,11119.540994618,0
+FCOR.US,D,20190201,000000,46.1054,46.1054,45.986,46.0606,6894.1556392749,0
+FCOR.US,D,20190204,000000,46.0408,46.0408,45.8289,45.9652,7124.4300910535,0
+FCOR.US,D,20190205,000000,45.9493,46.1651,45.9493,45.991,5135.4219442499,0
+FCOR.US,D,20190206,000000,45.991,46.1551,45.991,46.1054,4734.2013928977,0
+FCOR.US,D,20190207,000000,46.2407,46.2407,46.0786,46.1233,12224.657250097,0
+FCOR.US,D,20190208,000000,46.1412,46.1741,46.1353,46.1382,2657.709065724,0
+FCOR.US,D,20190211,000000,46.1452,46.1651,46.001,46.001,21396.418274867,0
+FCOR.US,D,20190212,000000,46.0606,46.2119,46.0606,46.1939,12127.117416811,0
+FCOR.US,D,20190213,000000,46.1849,46.1849,46.0686,46.1183,6270.705158477,0
+FCOR.US,D,20190214,000000,46.2486,46.2486,46.1551,46.178,12532.36022933,0
+FCOR.US,D,20190215,000000,46.1711,46.3073,46.1701,46.3073,4359.1255391273,0
+FCOR.US,D,20190219,000000,46.4276,46.4744,46.3361,46.4654,17863.867405444,0
+FCOR.US,D,20190220,000000,46.5629,46.5629,46.4266,46.4674,9264.2730315986,0
+FCOR.US,D,20190221,000000,46.3212,46.365,46.3212,46.3312,10231.626842126,0
+FCOR.US,D,20190222,000000,46.3212,46.4654,46.2217,46.4276,16033.738574713,0
+FCOR.US,D,20190225,000000,46.4564,46.4564,46.36,46.4376,28635.482809164,0
+FCOR.US,D,20190226,000000,46.5629,46.5629,46.4744,46.5012,16177.534411414,0
+FCOR.US,D,20190227,000000,46.5629,46.5629,46.37,46.3749,11426.238408559,0
+FCOR.US,D,20190228,000000,46.3799,46.3799,46.3033,46.3073,10588.602520648,0
+FCOR.US,D,20190301,000000,46.4098,46.4098,46.2665,46.2675,34228.436961097,0
+FCOR.US,D,20190304,000000,46.2665,46.4376,46.2665,46.36,10156.209445256,0
+FCOR.US,D,20190305,000000,46.3958,46.4226,46.362,46.4117,2453.5793115273,0
+FCOR.US,D,20190306,000000,46.5132,46.5867,46.3739,46.543,14895.438664612,0
+FCOR.US,D,20190307,000000,46.531,46.6941,46.531,46.5947,3456.127907262,0
+FCOR.US,D,20190308,000000,46.6165,46.6455,46.5529,46.6405,7014.8234742681,0
+FCOR.US,D,20190311,000000,46.713,46.7796,46.6435,46.7796,15203.141643845,0
+FCOR.US,D,20190312,000000,46.7796,46.8254,46.6355,46.7806,12158.289940851,0
+FCOR.US,D,20190313,000000,46.8552,46.8552,46.7041,46.8204,6108.8091465279,0
+FCOR.US,D,20190314,000000,46.8552,46.8732,46.7041,46.8105,14324.277578977,0
+FCOR.US,D,20190315,000000,46.8732,46.8732,46.7409,46.8502,3960.9216836499,0
+FCOR.US,D,20190318,000000,46.911,46.9596,46.8552,46.9398,24381.941625656,0
+FCOR.US,D,20190319,000000,46.9398,46.9776,46.8354,46.9497,14652.091864042,0
+FCOR.US,D,20190320,000000,46.9875,47.1118,46.9268,47.0839,13237.261498748,0
+FCOR.US,D,20190321,000000,47.1387,47.1575,47.1089,47.1427,6622.6530105404,0
+FCOR.US,D,20190322,000000,47.254,47.434,47.1575,47.4151,20159.572966187,0
+FCOR.US,D,20190325,000000,47.5762,47.624,47.3186,47.4797,18178.609341717,0
+FCOR.US,D,20190326,000000,47.3942,47.5852,47.3942,47.434,9112.4326725656,0
+FCOR.US,D,20190327,000000,47.4897,47.7194,47.4897,47.5454,20031.866174153,0
+FCOR.US,D,20190328,000000,47.5175,47.6717,47.4797,47.6518,10023.474826764,0
+FCOR.US,D,20190329,000000,47.6518,47.7006,47.5365,47.6677,23583.522784118,0
+FCOR.US,D,20190401,000000,47.6618,47.6618,47.5365,47.5464,47432.514805221,0
+FCOR.US,D,20190402,000000,47.5175,47.5175,47.4619,47.4649,17322.873278557,0
+FCOR.US,D,20190403,000000,47.4997,47.4997,47.3992,47.4619,27570.58916535,0
+FCOR.US,D,20190404,000000,47.4619,47.4797,47.4012,47.4439,16381.664165611,0
+FCOR.US,D,20190405,000000,47.5464,47.5951,47.4241,47.5862,12904.419387225,0
+FCOR.US,D,20190408,000000,47.6051,47.6051,47.4847,47.5523,14589.746815963,0
+FCOR.US,D,20190409,000000,47.5862,47.6051,47.5753,47.5762,14066.852864326,0
+FCOR.US,D,20190410,000000,47.6518,48.0904,47.6518,47.7294,36059.571357118,0
+FCOR.US,D,20190411,000000,47.784,48.3997,47.6339,47.6518,240701.15828728,0
+FCOR.US,D,20190412,000000,47.6438,47.6438,47.5653,47.5762,15208.169470302,0
+FCOR.US,D,20190415,000000,47.6806,47.6806,47.3764,47.615,9364.8295607595,0
+FCOR.US,D,20190416,000000,47.7006,47.7006,47.5762,47.5852,18498.379104449,0
+FCOR.US,D,20190417,000000,47.615,47.6618,47.6041,47.615,7404.9828074126,0
+FCOR.US,D,20190418,000000,47.6806,47.6806,47.5265,47.6438,14140.259130614,0
+FCOR.US,D,20190422,000000,47.7662,47.7662,47.5951,47.6618,59557.621091449,0
+FCOR.US,D,20190423,000000,47.7482,47.7482,47.615,47.6717,28587.215675168,0
+FCOR.US,D,20190424,000000,47.6806,47.8209,47.6806,47.784,60935.245540954,0
+FCOR.US,D,20190425,000000,47.8209,47.8209,47.7194,47.7582,14988.956236732,0
+FCOR.US,D,20190426,000000,47.803,47.9561,47.803,47.8795,18697.481032187,0
+FCOR.US,D,20190429,000000,47.8795,47.8955,47.7394,47.806,18295.254915544,0
+FCOR.US,D,20190430,000000,47.794,47.9133,47.794,47.8985,34951.438405764,0
+FCOR.US,D,20190501,000000,47.9183,48.0526,47.8527,47.8795,20427.053333756,0
+FCOR.US,D,20190502,000000,47.8607,47.8607,47.7582,47.7582,10094.869962468,0
+FCOR.US,D,20190503,000000,47.7712,47.8408,47.7662,47.799,9224.0504199342,0
+FCOR.US,D,20190506,000000,47.8985,47.8985,47.8218,47.8985,10100.903354217,0
+FCOR.US,D,20190507,000000,47.9651,48.0039,47.8885,47.9461,15476.655403162,0
+FCOR.US,D,20190508,000000,48.0138,48.0138,47.9113,47.9113,13722.949534595,0
+FCOR.US,D,20190509,000000,47.9263,47.9263,47.9183,47.9263,4951.4034958853,0
+FCOR.US,D,20190510,000000,47.8209,47.9561,47.8209,47.9561,9653.4267994515,0
+FCOR.US,D,20190513,000000,47.9651,47.9651,47.8348,47.9183,7168.6749638843,0
+FCOR.US,D,20190514,000000,47.9183,48.0039,47.8507,47.9183,10748.487402015,0
+FCOR.US,D,20190515,000000,48.1212,48.1212,47.974,48.0526,28162.867122108,0
+FCOR.US,D,20190516,000000,48.1013,48.14,47.975,48.0814,38262.764911034,0
+FCOR.US,D,20190517,000000,48.158,48.158,47.9641,48.0675,21151.060343715,0
+FCOR.US,D,20190520,000000,48.148,48.148,47.8696,47.8696,19707.068584963,0
+FCOR.US,D,20190521,000000,47.8686,48.0914,47.8607,47.9651,11040.101336581,0
+FCOR.US,D,20190522,000000,48.148,48.148,47.8507,47.9461,17508.902857506,0
+FCOR.US,D,20190523,000000,48.3101,48.3101,48.0367,48.14,13703.843794054,0
+FCOR.US,D,20190524,000000,47.9054,48.154,47.9054,48.154,8830.8743909149,0
+FCOR.US,D,20190528,000000,48.335,48.3747,48.1391,48.3191,43307.685979039,0
+FCOR.US,D,20190529,000000,48.3449,48.3649,48.2415,48.2704,39183.862718148,0
+FCOR.US,D,20190530,000000,48.4533,48.4533,48.2415,48.3191,24462.386848985,0
+FCOR.US,D,20190531,000000,48.332,48.5966,48.332,48.5548,62268.625117628,0
+FCOR.US,D,20190603,000000,48.6751,48.7069,48.5687,48.6622,17832.694881403,0
+FCOR.US,D,20190604,000000,48.6552,48.7348,48.4345,48.7069,26319.665942588,0
+FCOR.US,D,20190605,000000,48.6652,48.7209,48.5776,48.6164,37873.611143181,0
+FCOR.US,D,20190606,000000,48.6164,48.7477,48.5786,48.684,83698.227047119,0
+FCOR.US,D,20190607,000000,48.7865,48.873,48.7109,48.873,24559.926682271,0
+FCOR.US,D,20190610,000000,48.8441,48.8531,48.6552,48.7059,68353.300697157,0
+FCOR.US,D,20190611,000000,48.7298,48.7387,48.7209,48.7348,13484.630560484,0
+FCOR.US,D,20190612,000000,48.7387,48.7387,48.7238,48.7348,6443.6623886339,0
+FCOR.US,D,20190613,000000,48.7387,48.8829,48.7387,48.873,13778.255625634,0
+FCOR.US,D,20190614,000000,48.873,48.9396,48.8441,48.9029,10344.250154787,0
+FCOR.US,D,20190617,000000,48.9217,48.9386,48.8631,48.8829,14817.004571866,0
+FCOR.US,D,20190618,000000,49.066,49.2181,49.056,49.1246,19681.929452673,0
+FCOR.US,D,20190619,000000,49.0958,49.3115,48.9496,49.3016,71297.595870991,0
+FCOR.US,D,20190620,000000,49.3016,49.5154,49.3016,49.3882,174141.78607036,0
+FCOR.US,D,20190621,000000,49.3404,49.408,49.2359,49.3315,17370.134847263,0
+FCOR.US,D,20190624,000000,49.4568,49.5353,49.3782,49.4966,26406.144557666,0
+FCOR.US,D,20190625,000000,49.4966,49.6298,49.4568,49.4766,31368.609271759,0
+FCOR.US,D,20190626,000000,49.428,49.4668,49.428,49.428,18301.288307293,0
+FCOR.US,D,20190627,000000,49.428,49.5751,49.428,49.5652,17867.88966661,0
+FCOR.US,D,20190628,000000,49.5652,49.6397,49.5652,49.6219,11927.00992378,0
+FCOR.US,D,20190701,000000,49.6219,49.7004,49.5652,49.6308,34196.258871765,0
+FCOR.US,D,20190702,000000,49.5453,49.8207,49.5453,49.8108,17339.967888515,0
+FCOR.US,D,20190703,000000,49.8496,49.9192,49.8317,49.9042,13958.251812832,0
+FCOR.US,D,20190705,000000,49.9092,49.9092,49.5164,49.5552,45653.669804364,0
+FCOR.US,D,20190708,000000,49.7421,49.7421,49.6219,49.6665,28039.18259124,0
+FCOR.US,D,20190709,000000,49.6019,49.6855,49.5064,49.5552,24369.874842156,0
+FCOR.US,D,20190710,000000,49.5552,49.6547,49.4866,49.5453,19938.348602033,0
+FCOR.US,D,20190711,000000,49.5453,49.5502,49.3882,49.418,31609.944941745,0
+FCOR.US,D,20190712,000000,49.3882,49.428,49.2639,49.3603,22041.991192081,0
+FCOR.US,D,20190715,000000,49.4866,49.4966,49.3782,49.4806,11458.41649789,0
+FCOR.US,D,20190716,000000,49.4766,49.4766,49.3115,49.3165,34588.429335493,0
+FCOR.US,D,20190717,000000,49.5254,49.592,49.3603,49.5164,132354.51481222,0
+FCOR.US,D,20190718,000000,49.5841,49.7521,49.5552,49.7421,19707.068584963,0
+FCOR.US,D,20190719,000000,49.7053,49.7053,49.6069,49.6258,15751.174727771,0
+FCOR.US,D,20190722,000000,49.771,49.771,49.6855,49.771,27210.596790954,0
+FCOR.US,D,20190723,000000,49.7621,49.771,49.6607,49.7133,23992.787857803,0
+FCOR.US,D,20190724,000000,49.7809,49.8486,49.7421,49.8396,24469.425806026,0
+FCOR.US,D,20190725,000000,49.957,49.957,49.6755,49.7859,24307.529794077,0
+FCOR.US,D,20190726,000000,49.8794,49.9282,49.8108,49.8257,30358.016153692,0
+FCOR.US,D,20190729,000000,49.9282,49.9282,49.8207,49.8307,20812.184840442,0
+FCOR.US,D,20190730,000000,49.9282,49.9282,49.7909,49.8008,24354.791362783,0
+FCOR.US,D,20190731,000000,50.2334,50.2334,49.771,49.8894,21539.208546276,0
+FCOR.US,D,20190801,000000,50.0594,50.2732,49.9878,50.2444,24625.288426226,0
+FCOR.US,D,20190802,000000,50.3508,52.3964,50.1291,50.3418,118521.95866084,0
+FCOR.US,D,20190805,000000,50.6103,50.6203,50.3418,50.4831,52659.443191007,0
+FCOR.US,D,20190806,000000,50.5219,50.664,50.4164,50.6392,51551.310239654,0
+FCOR.US,D,20190807,000000,50.8967,50.9266,50.6392,50.669,30735.103138045,0
+FCOR.US,D,20190808,000000,50.5517,50.7068,50.4831,50.7068,42393.627128966,0
+FCOR.US,D,20190809,000000,50.7536,50.7774,50.6103,50.6342,58911.042608944,0
+FCOR.US,D,20190812,000000,50.6292,50.9365,50.6292,50.9365,29323.289468625,0
+FCOR.US,D,20190813,000000,50.9733,50.9933,50.7884,50.849,82040.049881255,0
+FCOR.US,D,20190814,000000,51.0131,51.0479,50.8868,50.9733,42493.178092835,0
+FCOR.US,D,20190815,000000,50.9733,51.2916,50.9733,51.1294,34087.657820272,0
+FCOR.US,D,20190816,000000,51.205,51.213,51.0628,51.213,32436.519611448,0
+FCOR.US,D,20190819,000000,51.0529,51.196,50.9167,51.033,49079.630752877,0
+FCOR.US,D,20190820,000000,51.033,51.223,51.033,51.1632,9553.8758355821,0
+FCOR.US,D,20190821,000000,51.1484,51.3204,51.1394,51.3104,16259.990765326,0
+FCOR.US,D,20190822,000000,51.1583,51.2328,51.1334,51.1682,34087.657820272,0
+FCOR.US,D,20190823,000000,51.1682,51.3303,51.0827,51.3005,29621.942360233,0
+FCOR.US,D,20190826,000000,51.4646,51.4944,51.3104,51.3502,42039.668146319,0
+FCOR.US,D,20190827,000000,51.3502,51.5998,51.3502,51.5521,13920.040331751,0
+FCOR.US,D,20190828,000000,51.6963,51.7052,51.5521,51.562,55485.08166043,0
+FCOR.US,D,20190829,000000,51.5322,51.5322,51.3979,51.4646,36122.921970489,0
+FCOR.US,D,20190830,000000,51.4646,51.4845,51.3681,51.4267,20217.895753101,0
+FCOR.US,D,20190903,000000,51.562,51.6576,51.4547,51.5143,72401.706561177,0
+FCOR.US,D,20190904,000000,51.4845,51.6286,51.4845,51.6286,16849.252026209,0
+FCOR.US,D,20190905,000000,51.5422,51.5422,51.212,51.3094,164157.52828997,0
+FCOR.US,D,20190906,000000,51.3094,51.3661,51.2706,51.3631,37181.782222554,0
+FCOR.US,D,20190909,000000,51.4069,51.4069,51.1096,51.1384,36060.576922409,0
+FCOR.US,D,20190910,000000,51.0021,51.0907,50.7326,50.7615,38945.543744037,0
+FCOR.US,D,20190911,000000,50.7326,50.8102,50.6958,50.7714,48152.499554014,0
+FCOR.US,D,20190912,000000,50.7714,50.9047,50.6571,50.6859,40670.088219147,0
+FCOR.US,D,20190913,000000,50.5587,50.5587,50.2702,50.2702,47230.396181608,0
+FCOR.US,D,20190916,000000,50.3677,50.4989,50.3677,50.49,30756.220009169,0
+FCOR.US,D,20190917,000000,50.5487,50.6203,50.49,50.5885,15022.139891355,0
+FCOR.US,D,20190918,000000,50.7615,50.7844,50.6004,50.7426,28563.082108168,0
+FCOR.US,D,20190919,000000,50.7615,50.856,50.7476,50.8371,17626.553996624,0
+FCOR.US,D,20190920,000000,50.8848,50.9823,50.8272,50.9823,29260.944420546,0
+FCOR.US,D,20190923,000000,51.1474,51.1672,50.9823,51.0857,26724.908755106,0
+FCOR.US,D,20190924,000000,51.1672,51.3184,51.1324,51.2508,24078.26090759,0
+FCOR.US,D,20190925,000000,51.3194,51.3194,50.9525,51.0101,36437.663906763,0
+FCOR.US,D,20190926,000000,51.1384,51.1573,51.0231,51.0827,23105.879270603,0
+FCOR.US,D,20190927,000000,51.1006,51.1195,51.0021,51.0817,14265.954792064,0
+FCOR.US,D,20190930,000000,51.0817,51.213,50.9623,51.197,27178.418701622,0
+FCOR.US,D,20191001,000000,51.1195,51.391,50.9913,51.2538,59208.68993526,0
+FCOR.US,D,20191002,000000,51.3791,51.3831,51.2617,51.3403,19339.031688235,0
+FCOR.US,D,20191003,000000,51.4855,51.5869,51.3502,51.4855,18783.959647266,0
+FCOR.US,D,20191004,000000,51.4655,51.6406,51.4655,51.6406,15678.774026776,0
+FCOR.US,D,20191007,000000,51.583,51.5918,51.3999,51.5243,24730.872781845,0
+FCOR.US,D,20191008,000000,51.583,51.6306,51.4855,51.5153,30107.630396081,0
+FCOR.US,D,20191009,000000,51.5153,51.5153,51.3691,51.4039,12536.382490496,0
+FCOR.US,D,20191010,000000,51.3691,51.3691,51.1484,51.205,30349.971631359,0
+FCOR.US,D,20191011,000000,51.0618,51.0618,50.9147,51.0271,39848.541375902,0
+FCOR.US,D,20191014,000000,50.9435,51.195,50.9435,51.1474,75468.680700586,0
+FCOR.US,D,20191015,000000,51.1474,51.1772,51.0519,51.0608,30866.832191246,0
+FCOR.US,D,20191016,000000,50.9623,51.1454,50.9623,51.0688,19014.234099045,0
+FCOR.US,D,20191017,000000,51.1573,51.221,51.0807,51.1155,49672.914274927,0
+FCOR.US,D,20191018,000000,51.1573,51.213,51.1474,51.1622,17971.462891646,0
+FCOR.US,D,20191021,000000,51.1195,51.1195,50.8947,51.1006,38154.16385954,0
+FCOR.US,D,20191022,000000,51.1672,51.1912,51.1006,51.1872,25156.226900195,0
+FCOR.US,D,20191023,000000,51.195,51.3492,51.1294,51.195,41794.310215167,0
+FCOR.US,D,20191024,000000,51.1195,51.3204,51.1195,51.205,40000.381734936,0
+FCOR.US,D,20191025,000000,51.1772,51.2368,51.1006,51.1573,26078.330272601,0
+FCOR.US,D,20191028,000000,51.0419,51.0817,50.9913,51.0817,31430.954319839,0
+FCOR.US,D,20191029,000000,51.0121,51.0589,50.9723,51.0111,30680.802612298,0
+FCOR.US,D,20191030,000000,51.0817,51.1742,51.0221,51.1474,21609.598116689,0
+FCOR.US,D,20191031,000000,51.3601,51.4964,51.3363,51.4715,13409.213163613,0
+FCOR.US,D,20191101,000000,51.3601,51.5063,51.3601,51.4705,27956.726237329,0
+FCOR.US,D,20191104,000000,51.4665,51.4665,51.1872,51.205,35280.25825612,0
+FCOR.US,D,20191105,000000,51.1195,51.1195,50.9723,51.03,101536.95532027,0
+FCOR.US,D,20191106,000000,51.213,51.213,51.1096,51.1523,21844.900394925,0
+FCOR.US,D,20191107,000000,50.9803,50.9823,50.7217,50.8262,65748.88659189,0
+FCOR.US,D,20191108,000000,50.8262,50.8788,50.7694,50.7884,19423.49917273,0
+FCOR.US,D,20191111,000000,50.7884,50.7884,50.7048,50.7306,8023.4054617524,0
+FCOR.US,D,20191112,000000,50.855,50.8649,50.7406,50.8032,24691.655735472,0
+FCOR.US,D,20191113,000000,50.8947,50.9923,50.8649,50.8997,10884.238716381,0
+FCOR.US,D,20191114,000000,51.0419,51.1672,51.0419,51.1006,11283.44813715,0
+FCOR.US,D,20191115,000000,51.0221,51.1772,51.0221,51.0797,29788.86619864,0
+FCOR.US,D,20191118,000000,51.1006,51.2518,51.0907,51.0907,28228.228866063,0
+FCOR.US,D,20191119,000000,51.2328,51.2518,51.1772,51.199,15574.195236448,0
+FCOR.US,D,20191120,000000,51.3601,51.3601,51.2916,51.3413,23237.608323805,0
+FCOR.US,D,20191121,000000,51.3512,51.3512,51.2498,51.3055,16454.064866607,0
+FCOR.US,D,20191122,000000,51.2916,51.3681,51.2796,51.3194,12735.484418234,0
+FCOR.US,D,20191125,000000,51.4089,51.4377,51.3393,51.4049,30156.90309537,0
+FCOR.US,D,20191126,000000,51.4765,51.5252,51.4487,51.4845,12439.848222501,0
+FCOR.US,D,20191127,000000,51.4765,51.5541,51.4487,51.4964,23788.658103607,0
+FCOR.US,D,20191129,000000,51.4377,51.4845,51.39,51.4567,8842.9411744142,0
+FCOR.US,D,20191202,000000,51.3413,51.3512,51.204,51.2488,27548.466728935,0
+FCOR.US,D,20191203,000000,51.3214,51.6614,51.3214,51.564,87660.15429606,0
+FCOR.US,D,20191204,000000,51.5153,51.5839,51.4189,51.4815,31741.673994947,0
+FCOR.US,D,20191205,000000,51.4765,51.5063,51.3552,51.4765,18104.197510138,0
+FCOR.US,D,20191206,000000,51.4287,51.4606,51.3263,51.4139,15308.725999463,0
+FCOR.US,D,20191209,000000,51.4377,51.4964,51.4377,51.4517,20916.76363077,0
+FCOR.US,D,20191210,000000,51.4567,51.5252,51.4417,51.4665,26590.163006031,0
+FCOR.US,D,20191211,000000,51.4567,51.7182,51.4567,51.6456,16443.003648399,0
+FCOR.US,D,20191212,000000,51.6714,51.6714,51.39,51.4377,24070.216385257,0
+FCOR.US,D,20191213,000000,51.4377,51.7729,51.4377,51.6605,17071.481955655,0
+FCOR.US,D,20191216,000000,51.6128,51.6128,51.4665,51.5133,11008.928812541,0
+FCOR.US,D,20191217,000000,51.5252,51.5849,51.5063,51.5113,16189.601194913,0
+FCOR.US,D,20191218,000000,51.6227,51.6227,51.4665,51.4765,21398.429405451,0
+FCOR.US,D,20191219,000000,51.4665,51.5839,51.4665,51.5252,18953.900181548,0
+FCOR.US,D,20191220,000000,51.5839,51.6326,51.5352,51.574,17773.366529198,0
+FCOR.US,D,20191223,000000,51.6326,51.6326,51.5441,51.582,20178.678706728,0
+FCOR.US,D,20191224,000000,51.4567,51.6326,51.4567,51.6128,28269.457043019,0
+FCOR.US,D,20191226,000000,51.6526,51.7003,51.561,51.7003,25836.994602615,0
+FCOR.US,D,20191227,000000,51.7967,51.8107,51.7082,51.748,16728.584191216,0
+FCOR.US,D,20191230,000000,51.748,51.7917,51.5879,51.7281,37657.414605486,0
+FCOR.US,D,20191231,000000,51.7679,51.7679,51.3591,51.5839,59829.123720183,0
+FCOR.US,D,20200102,000000,51.5441,51.7868,51.5441,51.757,32156.972460381,0
+FCOR.US,D,20200103,000000,51.8365,51.9568,51.7967,51.9041,25534.319449841,0
+FCOR.US,D,20200106,000000,51.9718,52.0205,51.7679,51.8902,28216.162082563,0
+FCOR.US,D,20200107,000000,52.0215,52.0215,51.7769,51.7838,28027.115807741,0
+FCOR.US,D,20200108,000000,51.748,51.8365,51.6426,51.6774,24671.544429639,0
+FCOR.US,D,20200109,000000,51.6526,51.8365,51.6227,51.8365,36757.433669495,0
+FCOR.US,D,20200110,000000,51.8265,52.108,51.8265,52.0215,36532.187044174,0
+FCOR.US,D,20200113,000000,51.9718,51.9718,51.8843,51.9041,27144.229481707,0
+FCOR.US,D,20200114,000000,51.9519,51.9519,51.8843,51.932,17554.153295627,0
+FCOR.US,D,20200115,000000,51.9916,52.0792,51.9718,52.0792,27222.663574454,0
+FCOR.US,D,20200116,000000,52.1279,52.1677,52.0116,52.1508,43576.171911898,0
+FCOR.US,D,20200117,000000,52.0692,52.1766,51.933,52.0712,72223.721504563,0
+FCOR.US,D,20200121,000000,52.0792,52.3039,52.0792,52.2542,33243.988540611,0
+FCOR.US,D,20200122,000000,52.2443,52.4203,52.2443,52.3059,33379.739854978,0
+FCOR.US,D,20200123,000000,52.3616,52.5168,52.3417,52.4004,26171.847844721,0
+FCOR.US,D,20200124,000000,52.5953,52.5953,52.4302,52.4968,16115.189363335,0
+FCOR.US,D,20200127,000000,52.6052,52.7295,52.6052,52.6967,50484.405465256,0
+FCOR.US,D,20200128,000000,52.7693,52.7693,52.5555,52.6927,38420.638661816,0
+FCOR.US,D,20200129,000000,52.8061,52.8548,52.7375,52.8548,22556.840621385,0
+FCOR.US,D,20200130,000000,52.8548,52.9921,52.8061,52.8837,39799.268676614,0
+FCOR.US,D,20200131,000000,52.825,52.9622,52.7574,52.8837,36429.61938443,0
+FCOR.US,D,20200203,000000,52.9622,53.012,52.8568,52.994,15822.569863475,0
+FCOR.US,D,20200204,000000,52.835,52.835,52.6907,52.7862,41817.438216874,0
+FCOR.US,D,20200205,000000,52.7007,52.7763,52.6759,52.7097,22885.660471742,0
+FCOR.US,D,20200206,000000,52.7375,52.7653,52.7007,52.7285,25266.839082273,0
+FCOR.US,D,20200207,000000,52.8648,53.002,52.8548,52.9722,29060.836927515,0
+FCOR.US,D,20200210,000000,53.1393,53.1393,52.9822,53.0508,24041.0549918,0
+FCOR.US,D,20200211,000000,53.0309,53.0527,52.9136,53.0219,27085.906694794,0
+FCOR.US,D,20200212,000000,52.9424,52.9523,52.7603,52.8837,28332.80765639,0
+FCOR.US,D,20200213,000000,52.9622,52.9622,52.8061,52.8837,28753.133948283,0
+FCOR.US,D,20200214,000000,53.012,53.1393,52.9642,53.0607,10130.064747674,0
+FCOR.US,D,20200218,000000,53.0607,53.1571,53.0607,53.1493,12570.57171041,0
+FCOR.US,D,20200219,000000,53.0309,53.1771,53.0309,53.1571,27534.388814853,0
+FCOR.US,D,20200220,000000,53.2059,53.2636,53.2059,53.2487,8909.3084836604,0
+FCOR.US,D,20200221,000000,53.3918,53.4217,53.3232,53.4018,21468.818975863,0
+FCOR.US,D,20200224,000000,53.5669,53.733,53.4118,53.4118,49483.868000105,0
+FCOR.US,D,20200225,000000,53.4993,53.7419,53.4993,53.5361,80763.987526202,0
+FCOR.US,D,20200226,000000,53.353,53.4804,53.187,53.3332,50079.162652738,0
+FCOR.US,D,20200227,000000,53.4993,53.5181,53.0707,53.0707,82468.420695481,0
+FCOR.US,D,20200228,000000,53.2934,53.6067,53.1105,53.4863,89095.095967188,0
+FCOR.US,D,20200302,000000,53.6265,53.723,53.4804,53.4804,59531.476393868,0
+FCOR.US,D,20200303,000000,53.4704,54.1427,53.4406,53.8891,64475.840932712,0
+FCOR.US,D,20200304,000000,54.3376,54.3376,53.909,53.9249,28984.413965353,0
+FCOR.US,D,20200305,000000,54.1327,54.1327,53.9667,54.0453,34813.675960813,0
+FCOR.US,D,20200306,000000,54.5425,54.5425,54.1148,54.264,69506.684086634,0
+FCOR.US,D,20200309,000000,54.269,55.3828,51.7818,53.2636,94055.549550697,0
+FCOR.US,D,20200310,000000,53.0408,53.2287,52.1538,52.3189,123797.15418063,0
+FCOR.US,D,20200311,000000,52.1239,52.5923,49.772,50.9623,166236.03174772,0
+FCOR.US,D,20200312,000000,50.4264,51.1882,43.9793,48.4265,290345.91673404,0
+FCOR.US,D,20200313,000000,48.7865,49.6477,48.1848,49.5393,53952.600156017,0
+FCOR.US,D,20200316,000000,46.7299,49.2161,45.2184,48.4563,55207.545639947,0
+FCOR.US,D,20200317,000000,48.6045,48.9207,46.4078,47.1397,131485.70640028,0
+FCOR.US,D,20200318,000000,46.5151,47.1595,44.6426,45.4511,112065.22392343,0
+FCOR.US,D,20200319,000000,44.6326,45.7703,44.5968,45.0125,50990.204806936,0
+FCOR.US,D,20200320,000000,43.9882,45.4331,43.834,44.0667,99692.74857546,0
+FCOR.US,D,20200323,000000,43.5983,45.823,43.0116,45.823,45972.434001804,0
+FCOR.US,D,20200324,000000,47.0621,47.0621,45.5396,46.1551,44158.394215741,0
+FCOR.US,D,20200325,000000,45.3635,47.5493,45.3635,47.5493,59061.877402685,0
+FCOR.US,D,20200326,000000,46.7021,48.6344,46.7021,48.165,114563.04810778,0
+FCOR.US,D,20200327,000000,48.2803,48.6254,47.9671,48.6084,21893.167528923,0
+FCOR.US,D,20200330,000000,48.0069,49.4976,48.0069,48.7348,111910.36686852,0
+FCOR.US,D,20200331,000000,48.4663,51.2806,48.4663,49.0152,59696.389101692,0
+FCOR.US,D,20200401,000000,48.516,49.0848,48.516,48.7109,29370.551037331,0
+FCOR.US,D,20200402,000000,49.1903,49.1903,48.4375,48.684,179804.1242274,0
+FCOR.US,D,20200403,000000,48.877,48.877,48.6274,48.7785,10392.517288784,0
+FCOR.US,D,20200406,000000,48.7209,49.04,48.684,48.9416,35581.927843603,0
+FCOR.US,D,20200407,000000,49.0052,49.1614,48.9207,49.1166,16508.365392354,0
+FCOR.US,D,20200408,000000,48.9168,49.8068,48.9168,49.7283,51207.406909923,0
+FCOR.US,D,20200409,000000,50.3637,51.0001,49.942,50.9186,77115.796648243,0
+FCOR.US,D,20200413,000000,51.8425,55.9108,50.7446,51.5292,438607.46889424,0
+FCOR.US,D,20200414,000000,52.2134,52.2134,51.578,51.6336,44940.724012613,0
+FCOR.US,D,20200415,000000,51.6168,51.925,51.6068,51.8912,26256.315329216,0
+FCOR.US,D,20200416,000000,51.9976,52.116,51.8703,52.0374,27639.973170471,0
+FCOR.US,D,20200417,000000,52.3307,52.3307,51.9877,52.115,34134.919388977,0
+FCOR.US,D,20200420,000000,52.1746,52.1746,51.7629,51.8226,181789.11011304,0
+FCOR.US,D,20200421,000000,51.9479,51.9479,51.6854,51.7132,37238.093878884,0
+FCOR.US,D,20200422,000000,51.8425,51.8425,51.6266,51.7003,50597.028777917,0
+FCOR.US,D,20200423,000000,51.6366,51.9877,51.6366,51.9678,69680.646882082,0
+FCOR.US,D,20200424,000000,52.0862,52.096,51.8803,52.0274,23334.142591799,0
+FCOR.US,D,20200427,000000,51.9877,52.0274,51.568,51.6614,42741.552719863,0
+FCOR.US,D,20200428,000000,51.224,51.8395,51.214,51.7629,44147.332997533,0
+FCOR.US,D,20200429,000000,51.5382,52.0572,51.5382,51.8525,65953.016346085,0
+FCOR.US,D,20200430,000000,52.0175,52.0374,51.216,51.8525,49401.411646193,0
+FCOR.US,D,20200501,000000,52.0076,52.0076,51.5481,51.7232,22430.139394642,0
+FCOR.US,D,20200504,000000,51.7232,51.9101,51.5292,51.5869,42127.152326689,0
+FCOR.US,D,20200505,000000,51.9578,51.9578,51.4895,51.5292,70096.950912809,0
+FCOR.US,D,20200506,000000,51.5292,51.5292,51.0897,51.2906,54239.186264127,0
+FCOR.US,D,20200507,000000,51.3821,51.5193,51.3532,51.4357,30980.461069198,0
+FCOR.US,D,20200508,000000,51.8425,51.8425,51.3214,51.3214,19418.471346271,0
+FCOR.US,D,20200511,000000,51.195,51.3532,51.0201,51.0469,30790.409229084,0
+FCOR.US,D,20200512,000000,51.195,51.3871,50.9703,51.1573,30785.381402625,0
+FCOR.US,D,20200513,000000,51.0996,51.4695,51.0996,51.2538,28307.6685241,0
+FCOR.US,D,20200514,000000,51.2538,51.7042,51.2538,51.6366,25099.915243865,0
+FCOR.US,D,20200515,000000,51.7729,51.7729,51.5581,51.6566,16072.955621087,0
+FCOR.US,D,20200518,000000,52.0572,52.0572,51.7042,51.8097,19682.935017965,0
+FCOR.US,D,20200519,000000,51.93,51.9479,51.6366,51.8703,10405.589637575,0
+FCOR.US,D,20200520,000000,51.9578,52.3317,51.9578,52.2919,25620.798064919,0
+FCOR.US,D,20200521,000000,51.8425,52.5366,51.8425,52.3497,30424.383462938,0
+FCOR.US,D,20200522,000000,52.457,52.6391,52.4412,52.5138,35148.529202919,0
+FCOR.US,D,20200526,000000,52.5555,52.5953,52.5068,52.5068,33377.728724395,0
+FCOR.US,D,20200527,000000,52.3685,52.6331,52.3685,52.5804,33515.491169346,0
+FCOR.US,D,20200528,000000,52.9175,52.9175,52.5266,52.5654,27471.038201481,0
+FCOR.US,D,20200529,000000,52.7693,52.8976,52.6102,52.8738,18736.69807856,0
+FCOR.US,D,20200601,000000,52.9076,52.9076,52.6052,52.7515,32533.053879443,0
+FCOR.US,D,20200602,000000,52.8091,52.996,52.7593,52.8777,27842.091794084,0
+FCOR.US,D,20200603,000000,52.8777,52.996,52.8777,52.9662,16802.996022795,0
+FCOR.US,D,20200604,000000,52.7693,53.3182,52.7693,52.9762,20534.648819958,0
+FCOR.US,D,20200605,000000,53.378,53.5729,53.0518,53.4456,57304.149272952,0
+FCOR.US,D,20200608,000000,53.4456,53.719,53.4356,53.6385,37708.698435357,0
+FCOR.US,D,20200609,000000,53.6325,53.7976,53.6027,53.6027,31166.490648146,0
+FCOR.US,D,20200610,000000,53.6027,54.082,53.4266,53.9985,29946.739949423,0
+FCOR.US,D,20200611,000000,53.9925,53.9925,53.4068,53.5729,39041.072446739,0
+FCOR.US,D,20200612,000000,53.5729,53.9736,53.5729,53.7459,15481.683229621,0
+FCOR.US,D,20200615,000000,53.5042,54.1397,53.4068,53.903,21644.792901895,0
+FCOR.US,D,20200616,000000,56.9262,56.9262,53.9537,54.1307,78577.888582244,0
+FCOR.US,D,20200617,000000,54.5613,54.5613,54.1019,54.278,42087.935280316,0
+FCOR.US,D,20200618,000000,54.4719,54.5295,54.0919,54.265,31298.219701346,0
+FCOR.US,D,20200619,000000,54.4818,54.5663,54.257,54.3724,28845.645955111,0
+FCOR.US,D,20200622,000000,54.6588,55.2058,54.3555,54.4191,66929.420244239,0
+FCOR.US,D,20200623,000000,54.5315,54.5315,54.1307,54.2968,40943.601978465,0
+FCOR.US,D,20200624,000000,54.7374,54.7374,54.0015,54.0423,30193.103445868,0
+FCOR.US,D,20200625,000000,54.3167,54.5733,54.0323,54.3456,47806.585093701,0
+FCOR.US,D,20200626,000000,54.1109,54.3456,54.1109,54.3456,10069.730830178,0
+FCOR.US,D,20200629,000000,54.6896,54.6896,54.0313,54.3605,24072.227515841,0
+FCOR.US,D,20200630,000000,54.3555,54.5613,54.3456,54.3555,37567.919294532,0
+FCOR.US,D,20200701,000000,54.8358,55.9616,54.3555,54.4719,27830.025010586,0
+FCOR.US,D,20200702,000000,54.6598,55.2276,54.5464,54.6996,41001.924765378,0
+FCOR.US,D,20200706,000000,55.0814,55.0814,54.6996,54.806,45635.569629115,0
+FCOR.US,D,20200707,000000,54.9143,54.9433,54.806,54.8457,18449.10640516,0
+FCOR.US,D,20200708,000000,54.9433,55.1014,54.8557,54.982,38829.903735501,0
+FCOR.US,D,20200709,000000,55.0417,55.1402,54.9134,55.0964,22670.469499336,0
+FCOR.US,D,20200710,000000,55.1789,55.3361,54.9233,54.9333,46866.381546045,0
+FCOR.US,D,20200713,000000,55.2575,55.3857,54.9919,54.9919,25016.453324661,0
+FCOR.US,D,20200714,000000,54.9919,55.3857,54.9919,55.2008,63589.937910803,0
+FCOR.US,D,20200715,000000,55.4235,55.4733,55.1988,55.2376,36793.634019993,0
+FCOR.US,D,20200716,000000,55.3659,55.4335,55.1888,55.3659,19560.256052389,0
+FCOR.US,D,20200717,000000,55.4822,55.6573,55.3161,55.3201,51787.618083182,0
+FCOR.US,D,20200720,000000,55.4325,55.5021,55.3957,55.4623,42995.96073864,0
+FCOR.US,D,20200721,000000,55.5906,55.7677,55.5508,55.6493,34623.6241207,0
+FCOR.US,D,20200722,000000,55.7577,55.876,55.6791,55.7775,41932.072660117,0
+FCOR.US,D,20200723,000000,55.876,55.876,55.8064,55.876,30033.218564502,0
+FCOR.US,D,20200724,000000,55.9616,56.5234,55.7775,55.8561,30048.302043876,0
+FCOR.US,D,20200727,000000,56.0908,56.0908,55.7775,55.7775,28546.993063503,0
+FCOR.US,D,20200728,000000,55.9228,56.067,55.7775,55.8263,44426.8801486,0
+FCOR.US,D,20200729,000000,55.9228,55.9964,55.6891,55.8064,34264.637311595,0
+FCOR.US,D,20200730,000000,55.8163,55.9228,55.7667,55.8959,56727.96036086,0
+FCOR.US,D,20200731,000000,55.7079,56.0212,55.6692,55.9327,39639.383795248,0
+FCOR.US,D,20200803,000000,55.8363,56.0312,55.7775,55.8691,28789.334298781,0
+FCOR.US,D,20200804,000000,55.7477,56.2033,55.7477,56.0809,32590.371101065,0
+FCOR.US,D,20200805,000000,56.2579,56.2579,55.9814,56.0212,34516.028634497,0
+FCOR.US,D,20200806,000000,56.1495,56.2679,56.1277,56.1296,23174.257710433,0
+FCOR.US,D,20200807,000000,56.1595,56.3365,56.1595,56.1595,46733.646927552,0
+FCOR.US,D,20200810,000000,56.2081,56.241,56.0809,56.1097,44643.076686297,0
+FCOR.US,D,20200811,000000,56.0212,56.0212,55.6493,55.699,56202.049713348,0
+FCOR.US,D,20200812,000000,56.1595,56.1595,55.5021,55.5906,58508.8164923,0
+FCOR.US,D,20200813,000000,55.6791,56.0014,55.149,55.3459,87117.149038591,0
+FCOR.US,D,20200814,000000,55.2863,55.524,54.8955,55.0218,66557.361086343,0
+FCOR.US,D,20200817,000000,55.2078,55.2963,55.0218,55.1402,27428.804459233,0
+FCOR.US,D,20200818,000000,55.2078,55.2615,55.149,55.2276,67002.826510527,0
+FCOR.US,D,20200819,000000,55.6394,55.6394,55.0616,55.0616,21502.002630487,0
+FCOR.US,D,20200820,000000,55.169,55.3261,55.1352,55.2078,32763.328331222,0
+FCOR.US,D,20200821,000000,55.3459,55.4146,55.2276,55.4146,19984.604605448,0
+FCOR.US,D,20200824,000000,55.4146,55.512,55.4146,55.4146,23540.283476579,0
+FCOR.US,D,20200825,000000,55.2674,55.2863,55.1402,55.159,35067.078414299,0
+FCOR.US,D,20200826,000000,55.2376,55.2376,54.8955,55.1302,59172.489584762,0
+FCOR.US,D,20200827,000000,55.1302,55.1302,54.6796,54.6796,39602.177879458,0
+FCOR.US,D,20200828,000000,54.6796,54.8607,54.6796,54.796,25748.504856954,0
+FCOR.US,D,20200831,000000,54.8657,55.0715,54.8447,55.0218,34703.063778736,0
+FCOR.US,D,20200901,000000,55.0019,55.3062,54.9571,55.2445,54995.371363416,0
+FCOR.US,D,20200902,000000,55.2674,55.512,55.2674,55.3857,42735.519328114,0
+FCOR.US,D,20200903,000000,55.512,55.512,55.3857,55.4146,22018.863190374,0
+FCOR.US,D,20200904,000000,55.7079,55.7079,55.0118,55.1202,36710.172100789,0
+FCOR.US,D,20200908,000000,55.159,55.2873,54.9919,54.9919,31548.605458957,0
+FCOR.US,D,20200909,000000,55.2763,55.3857,54.9233,55.0616,38497.061623979,0
+FCOR.US,D,20200910,000000,55.0417,55.159,54.8955,55.0814,24511.659548274,0
+FCOR.US,D,20200911,000000,55.1112,55.3101,55.1112,55.2276,25043.603587535,0
+FCOR.US,D,20200914,000000,55.3459,55.6941,55.159,55.2575,49664.869752595,0
+FCOR.US,D,20200915,000000,55.4723,55.4723,55.2376,55.2376,34131.902693102,0
+FCOR.US,D,20200916,000000,55.2674,55.3758,55.1202,55.2177,40956.674327256,0
+FCOR.US,D,20200917,000000,55.2674,55.3758,55.2575,55.3361,34107.769126104,0
+FCOR.US,D,20200918,000000,55.2963,55.3659,55.2376,55.2674,23474.921732624,0
+FCOR.US,D,20200921,000000,55.3062,55.3151,55.1888,55.2028,70605.766950363,0
+FCOR.US,D,20200922,000000,55.2763,55.2953,55.2127,55.2863,10060.680742553,0
+FCOR.US,D,20200923,000000,55.2276,55.2674,55.0049,55.0208,28262.418085978,0
+FCOR.US,D,20200924,000000,55.1112,55.2575,54.8955,54.982,31411.848579298,0
+FCOR.US,D,20200925,000000,55.0616,55.0616,54.7194,54.9522,25945.595654109,0
+FCOR.US,D,20200928,000000,55.0417,55.1888,54.7086,54.8935,49884.082986165,0
+FCOR.US,D,20200929,000000,54.8955,55.0715,54.8955,54.9621,23952.565246139,0
+FCOR.US,D,20200930,000000,55.0118,55.0317,54.8557,54.9143,37474.401722412,0
+FCOR.US,D,20201001,000000,54.9045,55.0218,54.8707,54.9333,48785.000122436,0
+FCOR.US,D,20201002,000000,54.8955,55.0019,54.8955,54.9522,22624.213495923,0
+FCOR.US,D,20201005,000000,54.9522,54.977,54.7861,54.7861,44214.705872071,0
+FCOR.US,D,20201006,000000,54.7572,54.9383,54.7572,54.8358,38224.553429953,0
+FCOR.US,D,20201007,000000,54.6101,54.9969,54.6101,54.9045,33317.394806899,0
+FCOR.US,D,20201008,000000,54.9045,55.0019,54.9045,54.9433,29127.204236762,0
+FCOR.US,D,20201009,000000,54.9045,54.9939,54.9045,54.9919,18946.861224507,0
+FCOR.US,D,20201012,000000,54.806,55.1402,54.806,55.1402,21110.83773205,0
+FCOR.US,D,20201013,000000,54.8657,55.2773,54.8657,55.2286,33937.828591822,0
+FCOR.US,D,20201014,000000,55.2973,55.2973,55.1988,55.2873,24444.286673736,0
+FCOR.US,D,20201015,000000,55.2475,55.2973,55.2416,55.2973,11879.748355075,0
+FCOR.US,D,20201016,000000,55.2684,55.2973,55.2684,55.2773,38938.504786996,0
+FCOR.US,D,20201019,000000,55.2773,55.2973,55.1302,55.169,28494.703668339,0
+FCOR.US,D,20201020,000000,55.1014,55.1362,55.0715,55.1112,21375.301403744,0
+FCOR.US,D,20201021,000000,55.0814,55.1014,55.0516,55.0814,19262.608726072,0
+FCOR.US,D,20201022,000000,55.0516,55.0516,54.9522,54.9522,13530.886563898,0
+FCOR.US,D,20201023,000000,54.9045,55.0606,54.8756,55.0317,21644.792901895,0
+FCOR.US,D,20201026,000000,54.8457,55.2048,54.8457,55.1402,13917.023635876,0
+FCOR.US,D,20201027,000000,55.0616,55.2973,55.0616,55.2973,18815.132171306,0
+FCOR.US,D,20201028,000000,55.2585,55.2585,54.9433,54.9433,26751.053452688,0
+FCOR.US,D,20201029,000000,54.8159,55.0019,54.6886,54.806,46071.984965674,0
+FCOR.US,D,20201030,000000,54.806,54.8855,54.6688,54.7184,17018.186995199,0
+FCOR.US,D,20201102,000000,54.6688,54.8557,54.6688,54.7184,24537.804245856,0
+FCOR.US,D,20201103,000000,54.629,54.8567,54.629,54.7572,16473.170607148,0
+FCOR.US,D,20201104,000000,55.2286,55.4106,55.1789,55.3072,19400.371171023,0
+FCOR.US,D,20201105,000000,55.4932,55.5916,55.2773,55.5767,34846.859615436,0
+FCOR.US,D,20201106,000000,55.5418,55.5618,55.3768,55.5518,30353.993892525,0
+FCOR.US,D,20201109,000000,55.5518,55.5518,55.0019,55.167,102437.94182155,0
+FCOR.US,D,20201110,000000,55.2485,55.2485,55.0735,55.0914,31197.663172185,0
+FCOR.US,D,20201111,000000,55.2485,55.2873,55.0914,55.2773,34946.410579306,0
+FCOR.US,D,20201112,000000,55.4633,55.4633,55.3171,55.3469,26121.569580141,0
+FCOR.US,D,20201113,000000,55.3669,55.4832,55.3669,55.4156,23413.582249836,0
+FCOR.US,D,20201116,000000,55.4932,55.515,55.4434,55.4633,37969.139845885,0
+FCOR.US,D,20201117,000000,55.4534,55.6702,55.4534,55.6503,45022.174801234,0
+FCOR.US,D,20201118,000000,55.7299,55.8183,55.6722,55.7597,57799.892961716,0
+FCOR.US,D,20201119,000000,55.8383,55.9536,55.8383,55.9347,62478.788263575,0
+FCOR.US,D,20201120,000000,56.0829,56.0928,55.7299,56.0034,79694.06605593,0
+FCOR.US,D,20201123,000000,55.9834,56.1813,55.8581,56.0172,30687.841569339,0
+FCOR.US,D,20201124,000000,56.0034,56.0132,55.9148,55.9934,47584.355164254,0
+FCOR.US,D,20201125,000000,56.0034,56.0034,55.8452,55.888,23520.172170747,0
+FCOR.US,D,20201127,000000,55.9734,56.063,55.9357,56.0332,36612.632267503,0
+FCOR.US,D,20201130,000000,56.1813,56.1833,56.0252,56.1117,40373.446458123,0
+FCOR.US,D,20201201,000000,56.0829,56.3673,55.9734,56.0332,34504.967416289,0
+FCOR.US,D,20201202,000000,55.9834,56.0332,55.7497,55.888,39429.220649301,0
+FCOR.US,D,20201203,000000,56.0132,56.2509,55.9834,56.1217,22842.421164202,0
+FCOR.US,D,20201204,000000,55.9347,55.9934,55.5916,55.5916,33340.522808606,0
+FCOR.US,D,20201207,000000,55.7885,56.0431,55.6801,55.6801,42738.536023989,0
+FCOR.US,D,20201208,000000,55.7099,56.1048,55.6801,55.7299,55719.378373375,0
+FCOR.US,D,20201209,000000,55.7497,55.7497,55.513,55.6204,50643.284781331,0
+FCOR.US,D,20201210,000000,55.7,55.9536,55.6503,55.7985,20845.368495066,0
+FCOR.US,D,20201211,000000,55.9834,55.9834,55.7885,55.878,33026.786437623,0
+FCOR.US,D,20201214,000000,55.7,56.0928,55.6901,55.8124,40524.281251864,0
+FCOR.US,D,20201215,000000,55.8383,55.9706,55.8084,55.878,32807.573204053,0
+FCOR.US,D,20201216,000000,55.9347,55.9734,55.8183,55.9068,25031.536804036,0
+FCOR.US,D,20201217,000000,55.9834,56.063,55.878,55.9347,37229.04379126,0
+FCOR.US,D,20201218,000000,55.8383,55.9964,55.8383,55.8979,25070.753850409,0
+FCOR.US,D,20201221,000000,55.9347,55.9347,55.8084,55.8283,30765.270096793,0
+FCOR.US,D,20201222,000000,55.9934,55.9934,55.8591,55.9536,49750.342802381,0
+FCOR.US,D,20201223,000000,55.9148,56.063,55.8084,55.9347,33835.260932077,0
+FCOR.US,D,20201224,000000,56.1018,56.1018,55.9934,56.0729,10132.075878258,0
+FCOR.US,D,20201228,000000,55.9734,56.063,55.8462,56.0332,35313.441910743,0
+FCOR.US,D,20201229,000000,56.1018,56.1615,55.9734,56.1515,33991.123552277,0
+FCOR.US,D,20201230,000000,56.3404,56.3404,56.1813,56.241,20615.094043287,0
+FCOR.US,D,20201231,000000,56.2907,56.3404,56.2111,56.3305,35977.115003205,0
+FCOR.US,D,20210104,000000,56.426,56.426,56.0222,56.1217,65022.868451347,0
+FCOR.US,D,20210105,000000,56.3594,56.3594,55.8482,55.9784,48879.523259848,0
+FCOR.US,D,20210106,000000,55.8482,55.8482,55.2863,55.5906,67915.879795308,0
+FCOR.US,D,20210107,000000,55.4922,55.5806,55.4335,55.532,42464.016699379,0
+FCOR.US,D,20210108,000000,55.532,55.7388,55.4424,55.5409,58754.174423453,0
+FCOR.US,D,20210111,000000,55.4922,55.522,55.4067,55.4424,69965.221859607,0
+FCOR.US,D,20210112,000000,55.4047,55.4235,54.9999,55.4047,195743.33966471,0
+FCOR.US,D,20210113,000000,55.4235,55.8482,55.4235,55.7885,25923.473217694,0
+FCOR.US,D,20210114,000000,55.8482,55.8482,55.5708,55.6006,58535.966755174,0
+FCOR.US,D,20210115,000000,55.7885,55.9636,55.4882,55.6493,78851.402341561,0
+FCOR.US,D,20210119,000000,55.7089,56.2211,55.6592,55.7815,67359.802189047,0
+FCOR.US,D,20210120,000000,55.7785,55.8283,55.7487,55.7487,33069.020179871,0
+FCOR.US,D,20210121,000000,55.7487,55.7487,55.6075,55.7189,48017.753804939,0
+FCOR.US,D,20210122,000000,55.7189,55.7289,55.5698,55.5708,36313.979375895,0
+FCOR.US,D,20210125,000000,55.5906,55.7885,55.5906,55.7189,58823.558428574,0
+FCOR.US,D,20210126,000000,55.7189,55.8084,55.6692,55.7985,54644.429076645,0
+FCOR.US,D,20210127,000000,55.8283,55.9934,55.5806,55.6006,136517.5551195,0
+FCOR.US,D,20210128,000000,55.5906,55.6095,55.4822,55.5021,58183.013337819,0
+FCOR.US,D,20210129,000000,55.4047,55.517,55.3509,55.3758,60014.14773384,0
+FCOR.US,D,20210201,000000,55.4822,55.6006,55.3857,55.5508,32921.202082005,0
+FCOR.US,D,20210202,000000,55.3758,55.3758,55.3261,55.3559,46161.480276627,0
+FCOR.US,D,20210203,000000,55.3559,55.5708,55.3559,55.3758,52288.389598404,0
+FCOR.US,D,20210204,000000,55.3559,55.3639,55.1968,55.3459,65395.933174534,0
+FCOR.US,D,20210205,000000,55.2963,55.6493,55.2963,55.3161,186280.97027066,0
+FCOR.US,D,20210208,000000,55.2565,55.4623,55.2565,55.4623,54860.625614341,0
+FCOR.US,D,20210209,000000,55.4623,55.532,55.4047,55.4047,34799.598046731,0
+FCOR.US,D,20210210,000000,55.5021,55.532,55.4623,55.512,31475.19919267,0
+FCOR.US,D,20210211,000000,55.4325,55.515,55.3857,55.4047,38182.319687705,0
+FCOR.US,D,20210212,000000,55.2664,55.3559,55.1968,55.1968,38372.37152782,0
+FCOR.US,D,20210216,000000,55.1968,55.1968,54.8835,54.9025,79105.810360338,0
+FCOR.US,D,20210217,000000,54.9124,55.0994,54.9124,55.0994,38809.792429669,0
+FCOR.US,D,20210218,000000,55.1094,55.1094,54.8537,54.977,52085.265409499,0
+FCOR.US,D,20210219,000000,54.9413,54.9413,54.6876,54.7036,31543.5776325,0
+FCOR.US,D,20210222,000000,54.617,54.6728,54.3714,54.3813,97431.232234631,0
+FCOR.US,D,20210223,000000,54.3227,54.4957,54.2232,54.4749,55485.08166043,0
+FCOR.US,D,20210224,000000,54.1437,54.4161,54.0551,54.4161,49736.264888299,0
+FCOR.US,D,20210225,000000,54.2232,54.2888,53.3968,53.6524,136215.88553201,0
+FCOR.US,D,20210226,000000,53.9279,54.1049,53.8204,54.1049,88986.494915693,0
+FCOR.US,D,20210301,000000,54.0651,54.3913,54.0651,54.3128,33040.864351706,0
+FCOR.US,D,20210302,000000,54.2232,54.263,54.1148,54.1735,23185.318928641,0
+FCOR.US,D,20210303,000000,53.9766,54.09,53.9358,53.9855,31653.184249284,0
+FCOR.US,D,20210304,000000,54.0453,54.0453,53.4654,53.5042,70280.969361174,0
+FCOR.US,D,20210305,000000,53.4654,53.5142,53.1791,53.4356,48549.697844199,0
+FCOR.US,D,20210308,000000,53.3083,53.3938,52.9146,53.0527,169991.81811188,0
+FCOR.US,D,20210309,000000,53.2984,53.358,53.2089,53.2884,64776.504954902,0
+FCOR.US,D,20210310,000000,53.2487,53.5341,53.2487,53.5092,32385.235781577,0
+FCOR.US,D,20210311,000000,53.5042,53.6842,53.4456,53.6127,64518.074674959,0
+FCOR.US,D,20210312,000000,53.2884,53.2884,53.0717,53.0915,68363.356350073,0
+FCOR.US,D,20210315,000000,53.0915,53.2984,52.9732,53.1313,80961.078323358,0
+FCOR.US,D,20210316,000000,53.3182,53.3382,53.1503,53.3004,469110.28644993,0
+FCOR.US,D,20210317,000000,53.0319,53.378,52.9752,53.368,65856.482078092,0
+FCOR.US,D,20210318,000000,53.003,53.0518,52.9146,53.001,34450.666890542,0
+FCOR.US,D,20210319,000000,52.9533,53.0319,52.3049,53.0209,52134.538108788,0
+FCOR.US,D,20210322,000000,52.9434,53.3073,52.9434,53.2238,34950.432840472,0
+FCOR.US,D,20210323,000000,53.2188,53.368,53.1791,53.2884,84852.616001887,0
+FCOR.US,D,20210324,000000,53.3968,53.4545,53.2984,53.4476,32232.389857252,0
+FCOR.US,D,20210325,000000,53.4456,53.543,53.3471,53.4148,44715.477387292,0
+FCOR.US,D,20210326,000000,53.2785,53.4187,53.2487,53.362,24092.338821673,0
+FCOR.US,D,20210329,000000,53.5529,53.5529,53.0915,53.2059,37960.08975826,0
+FCOR.US,D,20210330,000000,53.4356,53.4356,53.0617,53.3382,24300.490837036,0
+FCOR.US,D,20210331,000000,53.4356,53.5341,53.3382,53.3382,24512.665113565,0
+FCOR.US,D,20210401,000000,53.5828,53.6862,53.5311,53.6255,25597.670063212,0
+FCOR.US,D,20210405,000000,53.1791,53.5341,53.1791,53.4476,37062.119952852,0
+FCOR.US,D,20210406,000000,53.4654,53.7807,53.4654,53.7568,21176.199476005,0
+FCOR.US,D,20210407,000000,53.8006,53.8006,53.6027,53.6186,24124.516911004,0
+FCOR.US,D,20210408,000000,53.6325,53.8204,53.6325,53.7906,19803.602852958,0
+FCOR.US,D,20210409,000000,53.731,53.8354,53.6713,53.7508,32044.349147721,0
+FCOR.US,D,20210412,000000,53.7508,53.7508,53.6613,53.7011,25612.753542586,0
+FCOR.US,D,20210413,000000,53.7011,53.913,53.6713,53.913,37398.984325542,0
+FCOR.US,D,20210414,000000,53.909,53.9189,53.8324,53.8732,22974.150217403,0
+FCOR.US,D,20210415,000000,53.9766,54.2232,53.9766,54.1735,23448.777035043,0
+FCOR.US,D,20210416,000000,54.1735,54.1735,53.8891,53.909,27038.645126089,0
+FCOR.US,D,20210419,000000,53.731,53.903,53.719,53.7409,15611.401152237,0
+FCOR.US,D,20210420,000000,53.6325,53.9368,53.6325,53.8792,42908.47655827,0
+FCOR.US,D,20210421,000000,53.899,54.0055,53.8444,53.9766,21654.848554811,0
+FCOR.US,D,20210422,000000,53.9955,54.0949,53.9468,54.0551,34394.355234212,0
+FCOR.US,D,20210423,000000,54.085,54.1437,54.0453,54.085,30323.826933777,0
+FCOR.US,D,20210426,000000,54.1049,54.1248,54.0651,54.0701,41370.9672274,0
+FCOR.US,D,20210427,000000,54.0651,54.0651,53.8404,53.8891,32231.38429196,0
+FCOR.US,D,20210428,000000,53.8602,53.8891,53.7498,53.8802,28365.991311014,0
+FCOR.US,D,20210429,000000,53.7807,54.0949,53.6813,53.8503,77464.727804432,0
+FCOR.US,D,20210430,000000,53.909,53.9617,53.8204,53.9418,24169.767349127,0
+FCOR.US,D,20210503,000000,54.0055,54.1198,53.9567,53.9766,25790.738599201,0
+FCOR.US,D,20210504,000000,54.0751,54.1646,54.0153,54.0453,24833.440441589,0
+FCOR.US,D,20210505,000000,54.0353,54.1148,54.0353,54.1049,25313.095085687,0
+FCOR.US,D,20210506,000000,53.9855,54.1844,53.9855,54.1844,26423.239167623,0
+FCOR.US,D,20210507,000000,54.1844,54.4072,54.1745,54.2093,21909.256573588,0
+FCOR.US,D,20210510,000000,54.4013,54.4013,53.7409,53.9955,17355.051367889,0
+FCOR.US,D,20210511,000000,53.8602,53.9189,53.8454,53.8891,22959.066738029,0
+FCOR.US,D,20210512,000000,53.6415,53.7886,53.5549,53.5847,18304.305003168,0
+FCOR.US,D,20210513,000000,53.5421,53.8254,53.5421,53.7708,14766.726307285,0
+FCOR.US,D,20210514,000000,53.8802,54.085,53.8802,53.9766,19797.569461208,0
+FCOR.US,D,20210517,000000,53.9855,53.9855,53.899,53.9418,20249.068277141,0
+FCOR.US,D,20210518,000000,53.9468,53.9468,53.8404,53.8404,21919.312226504,0
+FCOR.US,D,20210519,000000,53.7708,53.8404,53.6504,53.722,10356.316938287,0
+FCOR.US,D,20210520,000000,53.8404,54.0153,53.8404,53.9875,10962.672809127,0
+FCOR.US,D,20210521,000000,54.0651,54.1347,54.0502,54.0751,13661.610051807,0
+FCOR.US,D,20210524,000000,54.1148,54.2212,54.1148,54.1646,17678.843391787,0
+FCOR.US,D,20210525,000000,54.2242,54.3326,54.1984,54.3088,18881.499480552,0
+FCOR.US,D,20210526,000000,54.4211,54.4211,54.1447,54.1844,30616.446433635,0
+FCOR.US,D,20210527,000000,54.2839,54.2839,53.9289,54.0105,278518.45777414,0
+FCOR.US,D,20210528,000000,54.1944,54.2044,53.9567,54.0751,15067.390329477,0
+FCOR.US,D,20210601,000000,54.0949,54.1427,53.9368,54.1049,21096.759817968,0
+FCOR.US,D,20210602,000000,54.1844,54.1994,54.1546,54.1795,23097.834748271,0
+FCOR.US,D,20210603,000000,54.1745,54.1745,53.9855,54.0055,30150.86970362,0
+FCOR.US,D,20210604,000000,54.1347,54.3823,54.1347,54.3296,46940.793377624,0
+FCOR.US,D,20210607,000000,54.4689,54.4689,53.9855,54.264,40867.179016303,0
+FCOR.US,D,20210608,000000,54.3426,54.4987,54.3426,54.4789,17696.943567036,0
+FCOR.US,D,20210609,000000,54.5783,54.628,54.5285,54.5932,192479.27472815,0
+FCOR.US,D,20210610,000000,54.5186,54.7662,54.5186,54.7662,29308.205989252,0
+FCOR.US,D,20210611,000000,54.8358,54.8647,54.7274,54.796,23757.485579567,0
+FCOR.US,D,20210614,000000,54.9333,54.9333,54.5783,54.628,25227.622035899,0
+FCOR.US,D,20210615,000000,54.806,54.806,54.5087,54.6678,16981.986644701,0
+FCOR.US,D,20210616,000000,54.628,54.806,54.4301,54.5335,18373.68900829,0
+FCOR.US,D,20210617,000000,54.7274,54.9621,54.5982,54.7463,10548.379908984,0
+FCOR.US,D,20210618,000000,54.9621,55.0118,54.7274,55.0019,9965.1520398504,0
+FCOR.US,D,20210621,000000,55.0019,55.0019,54.7284,54.7762,16890.480203165,0
+FCOR.US,D,20210622,000000,55.15,55.15,54.5882,54.8507,16503.337565896,0
+FCOR.US,D,20210623,000000,54.8657,54.8657,54.7563,54.7563,10638.880785229,0
+FCOR.US,D,20210624,000000,54.9333,54.9333,54.7274,54.8597,13129.666012546,0
+FCOR.US,D,20210625,000000,54.9143,54.9143,54.63,54.7354,18003.640980977,0
+FCOR.US,D,20210628,000000,54.9233,54.9233,54.6678,54.806,19845.836595206,0
+FCOR.US,D,20210629,000000,54.7861,54.8925,54.7861,54.8756,21817.750132052,0
+FCOR.US,D,20210630,000000,54.8756,55.0218,54.8756,54.9333,24282.390661787,0
+FCOR.US,D,20210701,000000,54.9233,54.9751,54.8368,54.9183,16090.050231044,0
+FCOR.US,D,20210702,000000,54.9143,55.0884,54.9143,55.0705,9963.1409092672,0
+FCOR.US,D,20210706,000000,55.1212,55.3043,55.1212,55.1898,14259.921400314,0
+FCOR.US,D,20210707,000000,55.4952,55.4952,54.8955,55.3589,16935.730641288,0
+FCOR.US,D,20210708,000000,55.3689,55.4554,55.3689,55.4504,20217.895753101,0
+FCOR.US,D,20210709,000000,55.3589,55.3589,55.2137,55.2386,17469.685811132,0
+FCOR.US,D,20210712,000000,55.4752,55.4752,55.1849,55.2137,91890.567477862,0
+FCOR.US,D,20210713,000000,55.2595,55.2893,55.0218,55.0347,14343.383319518,0
+FCOR.US,D,20210714,000000,55.1998,55.3091,55.1898,55.2595,16997.070124076,0
+FCOR.US,D,20210715,000000,55.3987,55.3987,55.2495,55.3739,11738.969214249,0
+FCOR.US,D,20210716,000000,55.3887,55.3947,55.2565,55.3191,8845.957870289,0
+FCOR.US,D,20210719,000000,55.7427,55.7427,55.5051,55.6056,18127.325511845,0
+FCOR.US,D,20210720,000000,55.7427,55.8124,55.4752,55.5668,15105.601810559,0
+FCOR.US,D,20210721,000000,55.3887,55.4554,55.3788,55.4146,8723.2789047127,0
+FCOR.US,D,20210722,000000,55.4255,55.6085,55.4255,55.5777,9693.6494111159,0
+FCOR.US,D,20210723,000000,55.6732,55.6732,55.3391,55.5538,8054.5779857923,0
+FCOR.US,D,20210726,000000,55.5936,55.5936,55.4752,55.4882,22821.304293078,0
+FCOR.US,D,20210727,000000,55.5051,55.6582,55.5051,55.6553,16987.01447116,0
+FCOR.US,D,20210728,000000,55.6234,55.7727,55.5638,55.7727,17566.220079127,0
+FCOR.US,D,20210729,000000,55.6533,55.7,55.5936,55.6632,22342.655214272,0
+FCOR.US,D,20210730,000000,55.6791,55.7627,55.6791,55.7069,21392.396013701,0
+FCOR.US,D,20210802,000000,55.7627,55.9298,55.7477,55.8273,25787.721903326,0
+FCOR.US,D,20210803,000000,55.8223,55.9426,55.8223,55.8621,7502.5226406987,0
+FCOR.US,D,20210804,000000,56.1277,56.1277,55.6732,55.9108,24077.255342298,0
+FCOR.US,D,20210805,000000,55.8025,55.8025,55.6861,55.6911,10331.177805996,0
+FCOR.US,D,20210806,000000,55.6732,55.6732,55.3281,55.3281,25270.861343439,0
+FCOR.US,D,20210809,000000,55.3281,55.4166,55.1422,55.1988,16500.320870021,0
+FCOR.US,D,20210810,000000,55.1789,55.2088,55.0456,55.0804,16566.688179266,0
+FCOR.US,D,20210811,000000,55.0407,55.2038,54.9333,55.173,16822.101763336,0
+FCOR.US,D,20210812,000000,55.1202,55.159,55.0804,55.159,41549.957849306,0
+FCOR.US,D,20210813,000000,55.1202,55.4355,55.1202,55.4355,16041.783097047,0
+FCOR.US,D,20210816,000000,55.4355,55.6135,55.4355,55.4752,18327.433004875,0
+FCOR.US,D,20210817,000000,55.4077,55.525,55.3927,55.4444,8883.1637860786,0
+FCOR.US,D,20210818,000000,55.4355,55.4454,55.3361,55.3977,17280.639536309,0
+FCOR.US,D,20210819,000000,55.4355,55.6036,55.3837,55.5438,45031.224888858,0
+FCOR.US,D,20210820,000000,55.6036,55.6036,55.4255,55.515,7026.8902577674,0
+FCOR.US,D,20210823,000000,55.5051,55.5816,55.4802,55.5638,48806.11699356,0
+FCOR.US,D,20210824,000000,55.4752,55.531,55.4454,55.4454,16133.289538583,0
+FCOR.US,D,20210825,000000,55.4255,55.4255,55.2883,55.3311,23922.398287391,0
+FCOR.US,D,20210826,000000,55.2485,55.3927,55.2485,55.3459,12925.536258349,0
+FCOR.US,D,20210827,000000,55.1988,55.4604,55.1988,55.4604,22712.703241584,0
+FCOR.US,D,20210830,000000,55.3181,55.525,55.3181,55.525,14001.491120371,0
+FCOR.US,D,20210831,000000,55.4027,55.5738,55.4027,55.4554,188473.10260638,0
+FCOR.US,D,20210901,000000,55.3977,55.54,55.3977,55.4554,24623.277295642,0
+FCOR.US,D,20210902,000000,55.4752,55.5936,55.4752,55.526,31845.247219982,0
+FCOR.US,D,20210903,000000,55.5936,55.5936,55.4077,55.4554,17136.84369961,0
+FCOR.US,D,20210907,000000,55.2684,55.2684,55.1084,55.149,22383.883391228,0
+FCOR.US,D,20210908,000000,55.2286,55.3957,55.2286,55.3679,22314.499386107,0
+FCOR.US,D,20210909,000000,55.2585,55.6533,55.2585,55.6036,15586.262019948,0
+FCOR.US,D,20210910,000000,55.5538,55.5906,55.4554,55.51,8193.3459960344,0
+FCOR.US,D,20210913,000000,55.5051,55.6334,55.5051,55.5787,10985.800810834,0
+FCOR.US,D,20210914,000000,55.6951,55.7865,55.6951,55.7189,10541.340951943,0
+FCOR.US,D,20210915,000000,55.6632,55.9486,55.6622,55.702,23052.584310148,0
+FCOR.US,D,20210916,000000,55.3778,55.6732,55.0009,55.6702,12090.917066313,0
+FCOR.US,D,20210917,000000,55.4255,55.5678,55.4255,55.5488,16176.528846122,0
+FCOR.US,D,20210920,000000,55.5836,55.7099,55.5738,55.6533,20364.708285677,0
+FCOR.US,D,20210921,000000,55.6433,56.068,55.6135,55.6781,10277.882845541,0
+FCOR.US,D,20210922,000000,55.6433,55.7925,55.6433,55.7905,10242.688060335,0
+FCOR.US,D,20210923,000000,55.3579,55.7427,55.3579,55.5051,23961.615333764,0
+FCOR.US,D,20210924,000000,55.2485,55.4077,55.2485,55.3381,6850.9163317357,0
+FCOR.US,D,20210927,000000,55.2485,55.3381,55.2445,55.2783,8163.1790372862,0
+FCOR.US,D,20210928,000000,54.9512,54.9512,54.7642,54.7941,19921.253992076,0
+FCOR.US,D,20210929,000000,54.7642,54.9323,54.6986,54.7642,13110.560272005,0
+FCOR.US,D,20210930,000000,54.7254,54.7642,54.6419,54.6936,12842.074339145,0
+FCOR.US,D,20211001,000000,54.8339,54.991,54.8339,54.989,23927.426113848,0
+FCOR.US,D,20211004,000000,54.8239,54.9323,54.8239,54.8915,13993.446598038,0
+FCOR.US,D,20211005,000000,54.7941,54.8935,54.7394,54.7444,11960.193578404,0
+FCOR.US,D,20211006,000000,54.7056,54.7543,54.6638,54.7254,13324.745679118,0
+FCOR.US,D,20211007,000000,54.7254,54.7493,54.5613,54.5713,13160.838536585,0
+FCOR.US,D,20211008,000000,54.5166,54.5166,54.3108,54.3446,19329.98160061,0
+FCOR.US,D,20211011,000000,54.3306,54.3495,54.2412,54.261,14215.676527484,0
+FCOR.US,D,20211012,000000,54.271,54.4837,54.271,54.4837,21612.614812564,0
+FCOR.US,D,20211013,000000,54.3893,54.6816,54.3893,54.6658,15211.186166177,0
+FCOR.US,D,20211014,000000,54.6658,54.8985,54.6658,54.8537,8195.3571266177,0
+FCOR.US,D,20211015,000000,54.7354,54.7742,54.6806,54.7394,26439.328212289,0
+FCOR.US,D,20211018,000000,54.5663,54.7155,54.5663,54.6806,33321.417068065,0
+FCOR.US,D,20211019,000000,54.5862,54.7086,54.4769,54.5037,21764.455171596,0
+FCOR.US,D,20211020,000000,54.4092,54.4669,54.3694,54.3734,15450.51070558,0
+FCOR.US,D,20211021,000000,54.3595,54.3993,54.2412,54.2878,79250.611762331,0
+FCOR.US,D,20211022,000000,54.251,54.4877,54.251,54.4092,19105.740540581,0
+FCOR.US,D,20211025,000000,54.3993,54.5763,54.3993,54.4579,14504.273766176,0
+FCOR.US,D,20211026,000000,54.5514,54.6906,54.5275,54.6698,13717.921708138,0
+FCOR.US,D,20211027,000000,54.6558,55.0128,54.6558,54.9173,9822.3617684419,0
+FCOR.US,D,20211028,000000,54.7543,54.9621,54.7543,54.8388,13631.443093059,0
+FCOR.US,D,20211029,000000,54.6658,54.9333,54.3585,54.8835,15053.312415395,0
+FCOR.US,D,20211101,000000,54.626,54.7791,54.626,54.7682,20716.65613774,0
+FCOR.US,D,20211102,000000,54.7444,54.9233,54.7444,54.8995,10555.418866025,0
+FCOR.US,D,20211103,000000,55.17,55.17,54.7324,54.8289,11241.214394903,0
+FCOR.US,D,20211104,000000,54.8438,55.0854,54.8438,55.0616,11603.217899883,0
+FCOR.US,D,20211105,000000,55.1112,55.4186,55.1112,55.4186,21740.321604598,0
+FCOR.US,D,20211108,000000,55.2694,55.3023,55.2038,55.2545,45038.263845899,0
+FCOR.US,D,20211109,000000,55.4375,55.512,55.3689,55.3997,19315.903686528,0
+FCOR.US,D,20211110,000000,55.2893,55.2993,54.8737,54.9522,201924.54951224,0
+FCOR.US,D,20211111,000000,54.9134,54.9502,54.7742,54.8189,11657.518425629,0
+FCOR.US,D,20211112,000000,54.8935,54.9035,54.7175,54.7592,10028.502653222,0
+FCOR.US,D,20211115,000000,54.7444,54.7444,54.4669,54.4669,14988.956236732,0
+FCOR.US,D,20211116,000000,54.3784,54.5385,54.3585,54.3585,23740.39096961,0
+FCOR.US,D,20211117,000000,54.3585,54.5375,54.3485,54.5375,17170.027354232,0
+FCOR.US,D,20211118,000000,54.5663,54.6758,54.2402,54.5962,164777.96207488,0
+FCOR.US,D,20211119,000000,54.7155,54.8438,54.7155,54.7543,12117.061763895,0
+FCOR.US,D,20211122,000000,54.5763,54.6796,54.3585,54.3833,21287.817223374,0
+FCOR.US,D,20211123,000000,54.3585,54.3585,54.1009,54.1228,21663.898642435,0
+FCOR.US,D,20211124,000000,54.0413,54.266,54.0413,54.266,2930.2172597502,0
+FCOR.US,D,20211126,000000,54.1606,54.5117,54.1606,54.4479,8318.036092194,0
+FCOR.US,D,20211129,000000,54.4479,54.5255,54.3098,54.5166,28744.083860658,0
+FCOR.US,D,20211130,000000,54.6856,54.8737,54.6061,54.6708,19210.319330908,0
+FCOR.US,D,20211201,000000,54.636,54.6458,54.5067,54.626,37644.342256695,0
+FCOR.US,D,20211202,000000,54.6458,54.7056,54.6021,54.7056,11313.615095899,0
+FCOR.US,D,20211203,000000,54.7155,55.1898,54.7155,55.0884,10484.023730321,0
+FCOR.US,D,20211206,000000,55.1312,55.1312,54.8239,54.8587,16076.977882253,0
+FCOR.US,D,20211207,000000,55.0715,55.0715,54.8537,54.8935,23315.036851259,0
+FCOR.US,D,20211208,000000,54.1804,54.7473,54.1804,54.6061,16041.783097047,0
+FCOR.US,D,20211209,000000,54.6458,54.7254,54.5862,54.5862,18234.920998047,0
+FCOR.US,D,20211210,000000,54.6956,54.8438,54.6011,54.6061,21913.278834755,0
+FCOR.US,D,20211213,000000,54.7642,54.9035,54.7642,54.8339,18258.048999754,0
+FCOR.US,D,20211214,000000,54.6658,54.7642,54.5574,54.6409,21697.082297059,0
+FCOR.US,D,20211215,000000,54.5365,54.6946,54.5355,54.6906,10341.233458912,0
+FCOR.US,D,20211216,000000,54.7354,54.8329,54.7006,54.7006,24490.54267715,0
+FCOR.US,D,20211217,000000,54.7543,54.8895,54.7543,54.8339,18100.175248972,0
+FCOR.US,D,20211220,000000,55.1402,55.1402,54.5872,54.621,40096.916002929,0
+FCOR.US,D,20211221,000000,54.3098,54.6856,54.3098,54.6758,13615.354048393,0
+FCOR.US,D,20211222,000000,54.7742,54.7742,54.3784,54.7444,211939.97981666,0
+FCOR.US,D,20211223,000000,54.7543,54.7543,54.5962,54.7354,30061.374392666,0
+FCOR.US,D,20211227,000000,54.3197,54.8139,54.3197,54.7891,24226.079005457,0
+FCOR.US,D,20211228,000000,54.8935,55.1112,54.7692,54.7781,103367.084151,0
+FCOR.US,D,20211229,000000,54.5663,54.5663,54.3893,54.4131,18815.132171306,0
+FCOR.US,D,20211230,000000,54.4769,54.5862,54.4181,54.5862,19706.063019672,0
+FCOR.US,D,20211231,000000,54.636,54.6658,54.4579,54.4579,16032.733009422,0
+FCOR.US,D,20220103,000000,54.2898,54.2898,54.0512,54.0909,39263.302376186,0
+FCOR.US,D,20220104,000000,54.0163,54.0611,53.9239,54.0611,23096.82918298,0
+FCOR.US,D,20220105,000000,54.0909,54.1646,53.8244,53.8254,26239.220719259,0
+FCOR.US,D,20220106,000000,53.7051,53.8493,53.7051,53.7648,31962.898359101,0
+FCOR.US,D,20220107,000000,53.6952,53.7648,53.5072,53.5987,31599.889288829,0
+FCOR.US,D,20220110,000000,53.3491,53.5351,53.3491,53.5271,51262.713000962,0
+FCOR.US,D,20220111,000000,53.5171,53.6554,53.4943,53.6355,24491.548242442,0
+FCOR.US,D,20220112,000000,53.379,53.7648,53.379,53.6753,52687.599019173,0
+FCOR.US,D,20220113,000000,53.6554,53.7648,53.6057,53.7598,42610.829231953,0
+FCOR.US,D,20220114,000000,53.5809,53.5809,53.379,53.4018,44989.996711902,0
+FCOR.US,D,20220118,000000,53.1503,53.1601,52.9434,52.9434,48762.877686021,0
+FCOR.US,D,20220119,000000,52.9136,53.6355,52.9136,53.0229,32236.412118418,0
+FCOR.US,D,20220120,000000,53.1114,53.1601,53.013,53.013,30963.366459241,0
+FCOR.US,D,20220121,000000,53.2198,53.3491,53.2198,53.2795,46866.381546045,0
+FCOR.US,D,20220124,000000,53.369,53.369,53.0717,53.1601,33389.795507894,0
+FCOR.US,D,20220125,000000,53.1601,53.2596,53.0915,53.0915,24345.741275158,0
+FCOR.US,D,20220126,000000,53.003,53.2198,52.7623,52.7833,212135.05948324,0
+FCOR.US,D,20220127,000000,52.9036,53.0786,52.824,52.8538,27519.305335478,0
+FCOR.US,D,20220128,000000,52.5764,52.8936,52.5764,52.8936,15986.477006008,0
+FCOR.US,D,20220131,000000,52.9533,52.9533,52.7544,52.8837,37830.371835642,0
+FCOR.US,D,20220201,000000,53.013,53.013,52.7743,52.9533,12634.927889073,0
+FCOR.US,D,20220202,000000,53.0726,53.1512,53.003,53.013,23957.593072597,0
+FCOR.US,D,20220203,000000,52.7057,52.7057,52.6261,52.6659,22263.215556235,0
+FCOR.US,D,20220204,000000,52.2791,52.3775,52.1548,52.1995,25957.662437608,0
+FCOR.US,D,20220207,000000,52.1398,52.2841,52.0901,52.2791,28399.174965637,0
+FCOR.US,D,20220208,000000,52.2095,52.2393,52.115,52.12,31286.152917847,0
+FCOR.US,D,20220209,000000,52.12,52.3477,52.12,52.2393,27917.509190955,0
+FCOR.US,D,20220210,000000,51.9021,52.0504,51.6536,51.6536,36893.184983862,0
+FCOR.US,D,20220211,000000,51.743,51.9509,51.564,51.9509,53166.248097979,0
+FCOR.US,D,20220214,000000,51.8325,51.8325,51.5342,51.6038,52738.882849045,0
+FCOR.US,D,20220215,000000,51.4755,51.6018,51.3761,51.3761,22047.019018538,0
+FCOR.US,D,20220216,000000,51.5153,51.5153,51.2568,51.4159,37610.15303678,0
+FCOR.US,D,20220217,000000,51.4954,51.581,51.4159,51.4606,30844.70975483,0
+FCOR.US,D,20220218,000000,51.5441,51.6038,51.4755,51.5441,5361.674134862,0
+FCOR.US,D,20220222,000000,51.3861,51.5153,51.3463,51.4954,21566.358809149,0
+FCOR.US,D,20220223,000000,51.4258,51.4258,51.1284,51.1284,128398.62095504,0
+FCOR.US,D,20220224,000000,50.9295,51.2468,50.9295,51.197,55757.589854457,0
+FCOR.US,D,20220225,000000,51.2269,51.3522,51.2269,51.3164,21919.312226504,0
+FCOR.US,D,20220228,000000,51.4755,51.7331,51.4755,51.7331,62300.80320696,0
+FCOR.US,D,20220301,000000,51.9121,52.2194,51.6734,51.9121,109266.73571688,0
+FCOR.US,D,20220302,000000,51.6634,51.7132,51.3661,51.3681,27692.262565635,0
+FCOR.US,D,20220303,000000,51.3861,51.5133,51.3861,51.4755,8295.9136557786,0
+FCOR.US,D,20220304,000000,51.6237,51.7629,51.4954,51.4994,8392.4479237731,0
+FCOR.US,D,20220307,000000,51.207,51.3463,50.8798,50.8798,21827.805784968,0
+FCOR.US,D,20220308,000000,50.7704,50.8002,50.2752,50.6621,40250.767492546,0
+FCOR.US,D,20220309,000000,50.5626,50.7904,50.5626,50.6919,27072.834346003,0
+FCOR.US,D,20220310,000000,50.4532,50.4532,50.1359,50.3,18052.913680266,0
+FCOR.US,D,20220311,000000,50.2732,50.315,50.1857,50.2155,22477.400963348,0
+FCOR.US,D,20220314,000000,49.8586,49.8684,49.5502,49.6,56363.945725298,0
+FCOR.US,D,20220315,000000,49.769,49.8684,49.7193,49.8287,14610.863687086,0
+FCOR.US,D,20220316,000000,49.9768,50.1061,49.6597,50.0863,20227.951406017,0
+FCOR.US,D,20220317,000000,50.305,50.5427,50.1957,50.5327,16993.04786291,0
+FCOR.US,D,20220318,000000,50.4234,50.6083,50.4234,50.5825,11191.941695614,0
+FCOR.US,D,20220321,000000,50.2752,50.3498,49.9968,50.0166,34929.315969349,0
+FCOR.US,D,20220322,000000,49.8486,49.9232,49.8317,49.8884,27392.604108735,0
+FCOR.US,D,20220323,000000,49.8088,50.0465,49.8088,50.0166,22428.128264059,0
+FCOR.US,D,20220324,000000,49.8884,50.0325,49.6298,50.0166,23827.87514998,0
+FCOR.US,D,20220325,000000,49.8586,49.8586,49.5602,49.6895,117473.1540617,0
+FCOR.US,D,20220328,000000,49.6695,49.9262,49.6695,49.8983,33197.732537197,0
+FCOR.US,D,20220329,000000,49.9868,50.2056,49.9669,50.1459,37844.449749724,0
+FCOR.US,D,20220330,000000,50.0266,50.2852,50.0266,50.2066,25731.410246997,0
+FCOR.US,D,20220331,000000,50.1857,50.3736,50.1857,50.1957,29972.884647005,0
+FCOR.US,D,20220401,000000,49.9182,50.325,49.8684,50.2951,15061.356937727,0
+FCOR.US,D,20220404,000000,50.305,50.329,50.1559,50.329,40525.286817155,0
+FCOR.US,D,20220405,000000,50.2155,50.2155,49.6995,49.6995,17097.626653237,0
+FCOR.US,D,20220406,000000,49.1932,49.6099,49.1932,49.402,32308.812819414,0
+FCOR.US,D,20220407,000000,49.2429,49.3325,49.2031,49.2927,26162.797757096,0
+FCOR.US,D,20220408,000000,48.9058,49.06,48.8063,48.9556,46511.416998107,0
+FCOR.US,D,20220411,000000,48.7079,48.7656,48.4394,48.5388,35572.877755979,0
+FCOR.US,D,20220412,000000,48.5388,48.8661,48.5388,48.6084,49969.556035952,0
+FCOR.US,D,20220413,000000,48.5986,48.8263,48.5986,48.8063,21350.162271454,0
+FCOR.US,D,20220414,000000,48.6781,48.7865,48.3797,48.3847,36607.604441045,0
+FCOR.US,D,20220418,000000,48.0924,48.3897,48.0625,48.1122,66021.394785915,0
+FCOR.US,D,20220419,000000,47.7652,48.0177,47.62,47.785,252676.43534506,0
+FCOR.US,D,20220420,000000,47.7652,48.2216,47.7452,48.1818,75846.773250232,0
+FCOR.US,D,20220421,000000,48.142,48.142,47.6259,47.7354,35092.217546589,0
+FCOR.US,D,20220422,000000,47.5464,47.797,47.5125,47.6866,21714.176907016,0
+FCOR.US,D,20220425,000000,47.7652,48.1222,47.7652,48.0227,45821.599208063,0
+FCOR.US,D,20220426,000000,48.172,48.2614,47.9909,48.1222,18419.945011703,0
+FCOR.US,D,20220427,000000,47.9233,48.1122,47.7045,47.7045,31197.663172185,0
+FCOR.US,D,20220428,000000,47.7344,47.7742,47.5458,47.7244,27590.700471182,0
+FCOR.US,D,20220429,000000,47.247,47.6548,47.247,47.3962,35970.076046164,0
+FCOR.US,D,20220502,000000,47.1177,47.247,47.0283,47.1177,30374.105198358,0
+FCOR.US,D,20220503,000000,47.2968,47.5355,47.2868,47.3564,46365.610030824,0
+FCOR.US,D,20220504,000000,47.267,47.7765,47.1576,47.6747,37197.87126722,0
+FCOR.US,D,20220505,000000,47.4161,47.4161,46.909,47.1079,34934.343795806,0
+FCOR.US,D,20220506,000000,46.8492,47.0283,46.8294,46.8394,27042.667387255,0
+FCOR.US,D,20220509,000000,46.7101,46.889,46.5907,46.8791,38756.497469215,0
+FCOR.US,D,20220510,000000,47.0382,47.247,47.0084,47.058,50296.364755725,0
+FCOR.US,D,20220511,000000,46.8692,47.3366,46.8692,47.267,37377.867454418,0
+FCOR.US,D,20220512,000000,47.2889,47.5155,47.2769,47.2868,49330.016510489,0
+FCOR.US,D,20220513,000000,47.1377,47.2371,46.9885,47.1377,39547.877353711,0
+FCOR.US,D,20220516,000000,47.1973,47.2272,47.0283,47.0481,55837.029512494,0
+FCOR.US,D,20220517,000000,46.909,46.9686,46.8394,46.9487,43340.869633662,0
+FCOR.US,D,20220518,000000,46.7697,46.9985,46.7697,46.9587,34082.629993813,0
+FCOR.US,D,20220519,000000,47.0779,47.3068,47.0084,47.1377,37464.346069496,0
+FCOR.US,D,20220520,000000,47.257,47.3465,47.1575,47.3068,59910.574508804,0
+FCOR.US,D,20220523,000000,47.1476,47.272,47.0283,47.1277,366427.99226251,0
+FCOR.US,D,20220524,000000,47.247,47.7344,47.247,47.7144,64544.219372541,0
+FCOR.US,D,20220525,000000,47.7344,48.0426,47.7344,47.9829,59988.003036258,0
+FCOR.US,D,20220526,000000,48.1322,48.152,47.8636,47.9631,63814.178970832,0
+FCOR.US,D,20220527,000000,48.0426,48.2813,48.0426,48.1322,49380.294775069,0
+FCOR.US,D,20220531,000000,47.8537,47.8736,47.625,47.8338,105629.60605712,0
+FCOR.US,D,20220601,000000,47.8935,48.0128,47.5255,47.615,99712.859881292,0
+FCOR.US,D,20220602,000000,47.6946,47.6946,47.5155,47.6349,42555.523140915,0
+FCOR.US,D,20220603,000000,47.3962,47.5142,47.3962,47.4957,24651.433123807,0
+FCOR.US,D,20220606,000000,47.5057,47.5057,47.1838,47.1874,50600.045473792,0
+FCOR.US,D,20220607,000000,47.2818,47.4509,47.247,47.3664,12935.591911265,0
+FCOR.US,D,20220608,000000,47.257,47.3266,47.1377,47.1774,12753.584593484,0
+FCOR.US,D,20220609,000000,47.1377,47.1973,46.9487,46.9487,17828.672620237,0
+FCOR.US,D,20220610,000000,46.7796,46.8592,46.4169,46.5012,23367.326246422,0
+FCOR.US,D,20220613,000000,45.636,45.8747,44.9598,45.3923,202143.7627458,0
+FCOR.US,D,20220614,000000,45.7405,45.8151,45.278,45.3079,27590.700471182,0
+FCOR.US,D,20220615,000000,45.7901,46.0238,45.636,46.014,56017.025699692,0
+FCOR.US,D,20220616,000000,45.4173,45.9145,45.3775,45.9145,34493.906198082,0
+FCOR.US,D,20220617,000000,46.0338,46.0636,45.8449,46.0636,53189.376099686,0
+FCOR.US,D,20220621,000000,46.0043,46.0043,45.5266,45.5466,72750.637717366,0
+FCOR.US,D,20220622,000000,46.0388,46.1577,45.9542,45.9542,34590.440466076,0
+FCOR.US,D,20220623,000000,46.2327,46.4863,46.1731,46.2227,35693.545590972,0
+FCOR.US,D,20220624,000000,46.2924,46.4847,46.1034,46.2327,50662.390521872,0
+FCOR.US,D,20220627,000000,46.1134,46.1611,45.8349,45.8747,86268.451932473,0
+FCOR.US,D,20220628,000000,45.8151,45.8249,45.67,45.7851,26080.341403185,0
+FCOR.US,D,20220629,000000,45.8249,45.9642,45.8063,45.9443,23930.442809723,0
+FCOR.US,D,20220630,000000,45.9642,46.2029,45.9642,46.1369,34777.475610315,0
+FCOR.US,D,20220701,000000,46.2526,46.6603,46.2526,46.531,22985.21143561,0
+FCOR.US,D,20220705,000000,46.5708,46.5907,46.4366,46.5332,29269.99450817,0
+FCOR.US,D,20220706,000000,46.5907,46.6503,46.3123,46.3123,12877.269124352,0
+FCOR.US,D,20220707,000000,46.4216,46.4614,46.2824,46.3123,17552.142165044,0
+FCOR.US,D,20220708,000000,46.1531,46.2427,46.1233,46.2427,28649.560723247,0
+FCOR.US,D,20220711,000000,46.2029,46.4316,46.2029,46.3073,33670.348224253,0
+FCOR.US,D,20220712,000000,46.2427,46.6007,46.2427,46.3818,21624.681596062,0
+FCOR.US,D,20220713,000000,46.0338,46.6801,46.0238,46.6305,32893.046253839,0
+FCOR.US,D,20220714,000000,46.1829,46.4514,46.1134,46.3918,15389.171222792,0
+FCOR.US,D,20220715,000000,46.5112,46.7396,46.4614,46.6603,60249.450012077,0
+FCOR.US,D,20220718,000000,46.541,46.8592,46.1731,46.4316,70842.074793891,0
+FCOR.US,D,20220719,000000,46.4813,46.5708,46.3918,46.521,33958.945462945,0
+FCOR.US,D,20220720,000000,46.6703,46.6703,46.4714,46.5112,35939.909087416,0
+FCOR.US,D,20220721,000000,46.5609,46.9388,46.5609,46.9288,18163.525862343,0
+FCOR.US,D,20220722,000000,47.2968,47.4857,47.1675,47.2868,12187.451334307,0
+FCOR.US,D,20220725,000000,47.1476,47.1476,46.9885,47.0382,19526.066832473,0
+FCOR.US,D,20220726,000000,47.0979,47.247,46.9985,47.0183,37125.470566224,0
+FCOR.US,D,20220727,000000,47.2476,47.447,47.2177,47.2377,10090.311739724,0
+FCOR.US,D,20220728,000000,47.457,47.6365,47.457,47.5607,29339.136053545,0
+FCOR.US,D,20220729,000000,47.467,47.8359,47.467,47.7162,27177.642832958,0
+FCOR.US,D,20220801,000000,47.7162,47.9954,47.4421,47.8658,229443.25762513,0
+FCOR.US,D,20220802,000000,47.8259,47.8757,47.3723,47.3972,33657.107429242,0
+FCOR.US,D,20220803,000000,47.4072,47.7362,47.2875,47.7262,43085.430526002,0
+FCOR.US,D,20220804,000000,47.6664,47.9057,47.6662,47.8658,20269.891644939,0
+FCOR.US,D,20220805,000000,47.457,47.457,47.138,47.3598,25392.279523146,0
+FCOR.US,D,20220808,000000,47.5467,47.6379,47.4869,47.5168,53199.814580016,0
+FCOR.US,D,20220809,000000,47.3872,47.3872,47.3144,47.3374,17064.26179204,0
+FCOR.US,D,20220810,000000,47.5966,47.8137,47.5966,47.6165,11617.900684018,0
+FCOR.US,D,20220811,000000,47.806,47.8558,47.2875,47.2889,43609.003361801,0
+FCOR.US,D,20220812,000000,47.5069,47.7362,47.467,47.7362,26780.44964718,0
+FCOR.US,D,20220815,000000,47.806,47.8555,47.7262,47.7262,27969.020165229,0
+FCOR.US,D,20220816,000000,47.6763,47.6763,47.4371,47.6464,8084.285548924,0
+FCOR.US,D,20220817,000000,47.3872,47.4072,47.1978,47.2876,9354.1001277004,0
+FCOR.US,D,20220818,000000,47.457,47.457,47.3174,47.3673,33839.655812605,0
+FCOR.US,D,20220819,000000,47.0084,47.0383,46.8688,46.9685,38134.557887108,0
+FCOR.US,D,20220822,000000,46.8289,46.8289,46.6694,46.6794,17203.680612301,0
+FCOR.US,D,20220823,000000,46.6494,46.8688,46.6494,46.717,8803.4459383258,0
+FCOR.US,D,20220824,000000,46.6096,46.6494,46.5646,46.6295,15275.889442942,0
+FCOR.US,D,20220825,000000,45.7822,47.0064,45.7822,46.9984,26204.72013042,0
+FCOR.US,D,20220826,000000,46.9186,46.9685,46.7691,46.799,15144.494727445,0
+FCOR.US,D,20220829,000000,46.3803,46.4298,46.2806,46.2806,27786.471781866,0
+FCOR.US,D,20220830,000000,46.2806,46.4899,46.2109,46.3703,19971.996755605,0
+FCOR.US,D,20220831,000000,46.2806,46.2905,45.9615,45.9615,10607.86649695,0
+FCOR.US,D,20220901,000000,45.7023,45.7821,45.473,45.7322,19437.390775757,0
+FCOR.US,D,20220902,000000,45.9216,46.1011,45.8419,45.8419,14084.309885607,0
+FCOR.US,D,20220906,000000,45.6724,45.6724,44.9944,45.3633,40205.779929109,0
+FCOR.US,D,20220907,000000,45.4331,45.807,45.4331,45.7821,20393.262255673,0
+FCOR.US,D,20220908,000000,45.6325,45.8917,45.6325,45.7123,24740.321011136,0
+FCOR.US,D,20220909,000000,45.8219,45.9815,45.812,45.8219,25136.511183819,0
+FCOR.US,D,20220912,000000,45.9914,46.0313,45.7222,45.7671,18877.709468523,0
+FCOR.US,D,20220913,000000,45.6126,45.6126,45.3708,45.453,12201.654305541,0
+FCOR.US,D,20220914,000000,45.3833,45.6224,45.3833,45.5827,21307.007185582,0
+FCOR.US,D,20220915,000000,45.473,45.5328,45.3833,45.4431,11909.77749478,0
+FCOR.US,D,20220916,000000,45.2636,45.4431,45.2636,45.3733,16290.938695487,0
+FCOR.US,D,20220919,000000,45.2237,45.463,45.2138,45.4331,31864.723027763,0
+FCOR.US,D,20220920,000000,45.0044,45.1549,44.9845,44.9845,11199.644223236,0
+FCOR.US,D,20220921,000000,44.9845,45.2736,44.8692,45.1839,45343.213003748,0
+FCOR.US,D,20220922,000000,44.9645,44.9645,44.5757,44.6854,34243.870090051,0
+FCOR.US,D,20220923,000000,44.7053,44.9047,44.2666,44.9047,205894.51617133,0
+FCOR.US,D,20220926,000000,44.3364,44.4062,43.8379,43.8379,28292.993395043,0
+FCOR.US,D,20220927,000000,43.8279,43.9177,43.3793,43.3992,19305.996060259,0
+FCOR.US,D,20220928,000000,43.4291,44.0174,43.4291,44.0174,31617.981806294,0
+FCOR.US,D,20220929,000000,43.6086,43.7083,43.4192,43.6285,11871.662997154,0
+FCOR.US,D,20220930,000000,43.8678,43.9077,43.5288,43.6684,26680.14833764,0
+FCOR.US,D,20221003,000000,43.9576,44.3464,43.9376,44.127,36499.646541606,0
+FCOR.US,D,20221004,000000,44.2168,44.4909,44.2168,44.3663,15099.359138152,0
+FCOR.US,D,20221005,000000,44.0174,44.0722,43.8379,44.0473,16168.571097848,0
+FCOR.US,D,20221006,000000,44.0473,44.0473,43.8778,43.9875,12020.108935274,0
+FCOR.US,D,20221007,000000,43.7482,43.7482,43.5488,43.5936,10186.600996882,0
+FCOR.US,D,20221010,000000,43.5887,43.5887,43.2098,43.2896,31650.078225347,0
+FCOR.US,D,20221011,000000,43.3494,43.5089,43.16,43.3095,19397.270251941,0
+FCOR.US,D,20221012,000000,43.2198,43.2607,43.0902,43.232,24182.645730094,0
+FCOR.US,D,20221013,000000,42.6216,43.2696,42.6216,43.2604,33968.041488816,0
+FCOR.US,D,20221014,000000,43.2696,43.2945,42.9057,42.9057,16220.727778809,0
+FCOR.US,D,20221017,000000,42.9207,43.2397,42.7911,42.7911,29553.780855961,0
+FCOR.US,D,20221018,000000,43.0802,43.272,42.9366,43.1874,33508.661491123,0
+FCOR.US,D,20221019,000000,42.9306,42.9855,42.7213,42.7352,20389.250203291,0
+FCOR.US,D,20221020,000000,42.5717,42.7911,42.2826,42.2826,31307.04774672,0
+FCOR.US,D,20221021,000000,42.1729,42.6016,42.1729,42.5533,26776.437594798,0
+FCOR.US,D,20221024,000000,42.5328,42.5817,42.3225,42.5219,76325.284507558,0
+FCOR.US,D,20221025,000000,42.9905,43.0337,42.8908,43.0004,16550.719087195,0
+FCOR.US,D,20221026,000000,43.1201,43.2957,43.0702,43.145,13597.848534338,0
+FCOR.US,D,20221027,000000,43.23,43.4235,43.19,43.295,15716,0
+FCOR.US,D,20221028,000000,43.3137,43.4,43.25,43.25,26130,0
+FCOR.US,D,20221031,000000,43.15,43.49,43.03,43.49,52134,0
+FCOR.US,D,20221101,000000,43.45,43.49,43.22,43.36,17483,0
+FCOR.US,D,20221102,000000,43.39,43.74,43.16,43.21,14181,0
+FCOR.US,D,20221103,000000,42.9,43.13,42.82,43.08,21314,0
+FCOR.US,D,20221104,000000,43.07,43.25,43.04,43.13,23786,0
+FCOR.US,D,20221107,000000,43.13,43.13,42.94,43.0336,28023,0
+FCOR.US,D,20221108,000000,43.05,43.31,43.05,43.17,29748,0
+FCOR.US,D,20221109,000000,43.08,43.2658,43.07,43.115,12997,0
+FCOR.US,D,20221110,000000,43.96,44.39,43.87,44.36,23865,0
+FCOR.US,D,20221111,000000,44.21,44.405,44.21,44.37,18759,0
+FCOR.US,D,20221114,000000,44.2843,44.3,44.18,44.18,46914,0
+FCOR.US,D,20221115,000000,44.5,44.68,44.405,44.68,10659,0
+FCOR.US,D,20221116,000000,44.96,45.07,44.78,45,31489,0
+FCOR.US,D,20221117,000000,44.7251,44.75,44.61,44.75,34988,0
+FCOR.US,D,20221118,000000,44.78,44.87,44.7,44.78,48871,0
+FCOR.US,D,20221121,000000,44.91,44.91,44.67,44.72,45483,0
+FCOR.US,D,20221122,000000,44.85,45.06,44.85,45.0538,21153,0
+FCOR.US,D,20221123,000000,45.11,45.41,45.11,45.41,81394,0
+FCOR.US,D,20221125,000000,45.4,45.4,45.26,45.34,21661,0
+FCOR.US,D,20221128,000000,45.22,45.2466,44.98,45.06,57146,0
+FCOR.US,D,20221129,000000,45.11,45.11,44.89,44.9188,41920,0
+FCOR.US,D,20221130,000000,44.81,45.62,44.79,45.62,74366,0
+FCOR.US,D,20221201,000000,45.74,45.8136,45.43,45.8136,41388,0
+FCOR.US,D,20221202,000000,45.61,46.06,45.5496,45.97,44734,0
+FCOR.US,D,20221205,000000,45.81,45.81,45.57,45.71,77112,0
+FCOR.US,D,20221206,000000,45.82,45.96,45.78,45.8911,74273,0
+FCOR.US,D,20221207,000000,45.9,46.35,45.9,46.32,63120,0
+FCOR.US,D,20221208,000000,46.3,46.58,46.123,46.24,58797,0
+FCOR.US,D,20221209,000000,46.12,46.12,45.94,45.94,103903,0
+FCOR.US,D,20221212,000000,46.11,46.145,45.84,45.88,63995,0
+FCOR.US,D,20221213,000000,46.51,46.6112,46.21,46.25,123459,0
+FCOR.US,D,20221214,000000,46.08,46.35,45.925,46.26,58134,0
+FCOR.US,D,20221215,000000,46.36,46.36,46.18,46.28,73589,0
+FCOR.US,D,20221216,000000,45.94,46.27,45.61,46.22,74371,0
+FCOR.US,D,20221219,000000,46.04,46.04,45.72,45.8,75716,0
+FCOR.US,D,20221220,000000,45.65,45.65,45.3,45.3989,105092,0
+FCOR.US,D,20221221,000000,45.52,45.68,45.47,45.5778,80156,0
+FCOR.US,D,20221222,000000,45.5194,45.67,45.5194,45.67,35066,0
+FCOR.US,D,20221223,000000,46.06,46.06,45.38,45.409,34369,0
+FCOR.US,D,20221227,000000,45.18,45.32,44.93,45.06,200086,0
+FCOR.US,D,20221228,000000,45.08,45.08,44.81,44.87,125741,0
+FCOR.US,D,20221229,000000,44.87,45.06,44.87,45.06,76564,0
+FCOR.US,D,20221230,000000,44.93,45.005,44.79,44.84,90913,0
+FCOR.US,D,20230103,000000,45.35,45.35,44.92,44.93,128633,0
+FCOR.US,D,20230104,000000,45.34,45.37,45.2099,45.3,15282,0
+FCOR.US,D,20230105,000000,45.11,45.3,45.02,45.29,30982,0
+FCOR.US,D,20230106,000000,45.37,45.91,45.37,45.8679,63210,0
+FCOR.US,D,20230109,000000,45.87,46.05,45.84,45.95,109076,0
+FCOR.US,D,20230110,000000,45.97,45.97,45.7884,45.88,11060,0
+FCOR.US,D,20230111,000000,46.12,46.23,46.09,46.2256,16905,0
+FCOR.US,D,20230112,000000,46.33,46.66,46.1747,46.66,27389,0
+FCOR.US,D,20230113,000000,46.56,46.68,46.52,46.5701,17195,0
+FCOR.US,D,20230117,000000,46.38,46.55,46.38,46.46,49066,0
+FCOR.US,D,20230118,000000,47,47.07,46.8589,46.94,17721,0
+FCOR.US,D,20230119,000000,46.79,46.86,46.74,46.83,43329,0
+FCOR.US,D,20230120,000000,46.65,46.69,46.5407,46.64,22865,0
+FCOR.US,D,20230123,000000,46.64,46.64,46.51,46.57,52418,0
+FCOR.US,D,20230124,000000,46.63,46.82,46.52,46.81,14131,0
+FCOR.US,D,20230125,000000,47,47,46.65,46.84,33870,0
+FCOR.US,D,20230126,000000,46.92,46.92,46.69,46.8,11252,0
+FCOR.US,D,20230127,000000,46.79,46.79,46.51,46.57,50074,0
+FCOR.US,D,20230130,000000,46.62,46.62,46.4,46.43,57558,0
+FCOR.US,D,20230131,000000,46.62,46.75,46.4801,46.75,11890,0
+FCOR.US,D,20230201,000000,46.81,47.184,46.7,47.09,20931,0
+FCOR.US,D,20230202,000000,47.25,47.4132,47.25,47.25,18350,0
+FCOR.US,D,20230203,000000,47.2,47.2,46.74,46.84,52863,0
+FCOR.US,D,20230206,000000,46.65,46.65,46.48,46.49,20633,0
+FCOR.US,D,20230207,000000,46.39,46.62,46.35,46.39,13799,0
+FCOR.US,D,20230208,000000,46.35,46.47,46.26,46.43,11525,0
+FCOR.US,D,20230209,000000,46.54,46.5781,46.1748,46.1748,28419,0
+FCOR.US,D,20230210,000000,46.07,46.13,45.9,45.9,8090,0
+FCOR.US,D,20230213,000000,46.01,46.03,45.9185,46.03,35127,0
+FCOR.US,D,20230214,000000,46.01,46.03,45.72,45.91,22590,0
+FCOR.US,D,20230215,000000,45.88,45.88,45.699,45.77,20244,0
+FCOR.US,D,20230216,000000,45.64,45.6562,45.51,45.53,14111,0
+FCOR.US,D,20230217,000000,45.53,45.64,45.3832,45.64,9523,0
+FCOR.US,D,20230221,000000,45.47,45.47,45.14,45.18,92698,0
+FCOR.US,D,20230222,000000,45.24,45.62,45.22,45.26,78104,0
+FCOR.US,D,20230223,000000,45.25,45.55,45.25,45.48,49581,0
+FCOR.US,D,20230224,000000,45.52,45.52,45.0483,45.07,22893,0
+FCOR.US,D,20230227,000000,45.17,45.27,45.14,45.27,27574,0
+FCOR.US,D,20230228,000000,45.06,45.2099,45.018,45.175,23634,0
+FCOR.US,D,20230301,000000,45.13,45.13,44.94,44.95,27469,0
+FCOR.US,D,20230302,000000,44.88,44.91,44.76,44.89,12370,0
+FCOR.US,D,20230303,000000,45.17,45.34,45.14,45.34,15364,0
+FCOR.US,D,20230306,000000,45.49,45.57,45.25,45.25,18190,0
+FCOR.US,D,20230307,000000,45.23,45.33,45.11,45.1794,12219,0
+FCOR.US,D,20230308,000000,45.28,45.3,45,45.03,12932,0
+FCOR.US,D,20230309,000000,45.1,45.2199,45.06,45.085,7729,0
+FCOR.US,D,20230310,000000,45.36,45.65,45.36,45.5577,13430,0
+FCOR.US,D,20230313,000000,45.77,46.05,45.45,45.6,20406,0
+FCOR.US,D,20230314,000000,45.49,45.68,45.21,45.36,31425,0
+FCOR.US,D,20230315,000000,45.6,45.79,45.399,45.67,18501,0
+FCOR.US,D,20230316,000000,45.9,45.9,45.4086,45.495,12520,0
+FCOR.US,D,20230317,000000,45.5,45.78,45.5,45.645,25381,0
+FCOR.US,D,20230320,000000,45.76,45.77,45.5843,45.5933,10595,0
+FCOR.US,D,20230321,000000,45.7,45.77,45.61,45.72,26103,0
+FCOR.US,D,20230322,000000,45.69,46.2387,45.69,46.05,14622,0
+FCOR.US,D,20230323,000000,46.07,46.124,45.89,46.1087,14957,0
+FCOR.US,D,20230324,000000,46.22,46.22,46.07,46.135,15366,0
+FCOR.US,D,20230327,000000,45.95,45.95,45.66,45.71,11364,0
+FCOR.US,D,20230328,000000,45.63,45.6799,45.5539,45.6214,10053,0
+FCOR.US,D,20230329,000000,45.5,45.65,45.43,45.65,9265,0
+FCOR.US,D,20230330,000000,45.63,45.76,45.63,45.71,10766,0
+FCOR.US,D,20230331,000000,45.85,46.12,45.85,46.12,23545,0
+FCOR.US,D,20230403,000000,46.16,46.35,46.05,46.35,33625,0
+FCOR.US,D,20230404,000000,46.29,46.4899,46.14,46.43,13887,0
+FCOR.US,D,20230405,000000,46.6,46.6,46.42,46.5417,6368,0
+FCOR.US,D,20230406,000000,46.76,46.76,46.54,46.59,33528,0
+FCOR.US,D,20230410,000000,46.54,46.54,46.21,46.34,23809,0
+FCOR.US,D,20230411,000000,46.45,46.46,46.2199,46.33,30584,0
+FCOR.US,D,20230412,000000,46.58,46.58,46.23,46.26,17648,0
+FCOR.US,D,20230413,000000,46.55,46.55,46.29,46.2941,11637,0
+FCOR.US,D,20230414,000000,46.24,46.24,46.07,46.165,14771,0
+FCOR.US,D,20230417,000000,46.15,46.24,45.9501,46.03,27568,0
+FCOR.US,D,20230418,000000,46.05,46.09,45.99,46.09,23290,0
+FCOR.US,D,20230419,000000,45.97,45.97,45.86,45.92,17623,0
+FCOR.US,D,20230420,000000,46.16,46.16,46.03,46.09,19731,0
+FCOR.US,D,20230421,000000,46.26,46.26,46,46.01,22672,0
+FCOR.US,D,20230424,000000,46.19,46.28,46.1,46.23,17436,0
+FCOR.US,D,20230425,000000,46.48,46.54,46.43,46.49,34874,0
+FCOR.US,D,20230426,000000,46.38,46.38,46.155,46.17,13685,0
+FCOR.US,D,20230427,000000,46.24,46.24,46.0018,46.01,12350,0
+FCOR.US,D,20230428,000000,46.21,46.33,46.17,46.28,10886,0
+FCOR.US,D,20230501,000000,46.23,46.23,45.7,45.73,20767,0
+FCOR.US,D,20230502,000000,45.85,46.16,45.84,46.1515,38257,0
+FCOR.US,D,20230503,000000,46.3,46.3,46.18,46.25,27875,0
+FCOR.US,D,20230504,000000,46.22,46.23,46.05,46.17,24337,0
+FCOR.US,D,20230505,000000,46.16,46.16,45.91,45.98,32385,0
+FCOR.US,D,20230508,000000,45.93,45.93,45.69,45.72,10429,0
+FCOR.US,D,20230509,000000,45.81,45.81,45.68,45.7,11630,0
+FCOR.US,D,20230510,000000,45.92,45.98,45.88,45.97,11092,0
+FCOR.US,D,20230511,000000,46.2,46.2,46.085,46.11,10873,0
+FCOR.US,D,20230512,000000,46.13,46.36,45.9,45.9,18392,0
+FCOR.US,D,20230515,000000,45.89,45.89,45.665,45.7,21924,0
+FCOR.US,D,20230516,000000,45.57,45.57,45.5,45.54,37689,0
+FCOR.US,D,20230517,000000,45.64,45.64,45.4767,45.4767,13797,0
+FCOR.US,D,20230518,000000,45.49,45.49,45.32,45.4,22849,0
+FCOR.US,D,20230519,000000,45.38,45.4,45.24,45.274,111691,0
+FCOR.US,D,20230522,000000,45.45,45.45,45.23,45.23,15444,0
+FCOR.US,D,20230523,000000,45.29,45.32,45.23,45.319,24624,0
+FCOR.US,D,20230524,000000,45.42,45.42,45.18,45.22,13628,0
+FCOR.US,D,20230525,000000,45.29,45.29,45.04,45.05,17075,0
+FCOR.US,D,20230526,000000,44.96,45.08,44.91,45.08,13247,0
+FCOR.US,D,20230530,000000,45.13,45.31,45.13,45.295,14418,0
+FCOR.US,D,20230531,000000,45.52,45.53,45.37,45.51,11642,0
+FCOR.US,D,20230601,000000,45.56,45.67,45.54,45.66,10853,0
+FCOR.US,D,20230602,000000,45.74,45.74,45.53,45.56,8220,0
+FCOR.US,D,20230605,000000,45.38,45.5637,45.38,45.46,9192,0
+FCOR.US,D,20230606,000000,45.51,45.55,45.34,45.53,14380,0
+FCOR.US,D,20230607,000000,45.47,45.47,45.22,45.22,15652,0
+FCOR.US,D,20230608,000000,45.25,45.4799,45.25,45.4592,8808,0
+FCOR.US,D,20230609,000000,45.45,45.45,45.2574,45.38,18651,0
+FCOR.US,D,20230612,000000,45.57,45.57,45.27,45.45,18995,0
+FCOR.US,D,20230613,000000,46.57,46.57,45.27,45.3079,18067,0
+FCOR.US,D,20230614,000000,45.41,45.56,45.285,45.4189,10698,0
+FCOR.US,D,20230615,000000,45.61,45.735,45.52,45.7325,8999,0
+FCOR.US,D,20230616,000000,45.56,45.735,45.53,45.73,21558,0
+FCOR.US,D,20230620,000000,45.73,45.82,45.7147,45.76,16633,0
+FCOR.US,D,20230621,000000,45.75,45.82,45.54,45.82,17465,0
+FCOR.US,D,20230622,000000,45.71,45.85,45.6367,45.66,61907,0
+FCOR.US,D,20230623,000000,45.94,45.94,45.69,45.73,52402,0
+FCOR.US,D,20230626,000000,45.8,45.94,45.73,45.79,30565,0
+FCOR.US,D,20230627,000000,45.87,46,45.6159,45.68,26846,0
+FCOR.US,D,20230628,000000,45.64,45.76,45.59,45.7483,43498,0
+FCOR.US,D,20230629,000000,45.5,45.5,45.42,45.4566,16151,0
+FCOR.US,D,20230630,000000,45.57,45.72,45.41,45.72,17241,0
+FCOR.US,D,20230703,000000,45.63,45.76,45.571,45.69,26043,0
+FCOR.US,D,20230705,000000,45.55,45.5918,45.3,45.34,18895,0
+FCOR.US,D,20230706,000000,45.05,45.05,44.42,45,161482,0
+FCOR.US,D,20230707,000000,44.99,45.0996,44.97,45.04,10826,0
+FCOR.US,D,20230710,000000,45.04,45.21,45.04,45.2,13837,0
+FCOR.US,D,20230711,000000,45.2,45.34,45.2,45.3352,31856,0
+FCOR.US,D,20230712,000000,45.57,45.7,45.53,45.665,9632,0
+FCOR.US,D,20230713,000000,45.87,46,45.8201,45.98,23089,0
+FCOR.US,D,20230714,000000,45.95,45.95,45.7125,45.72,13277,0
+FCOR.US,D,20230717,000000,45.69,45.8,45.64,45.775,15600,0
+FCOR.US,D,20230718,000000,45.95,45.96,45.805,45.89,44177,0
+FCOR.US,D,20230719,000000,46.01,46.06,45.8901,46.03,9124,0
+FCOR.US,D,20230720,000000,45.84,45.89,45.74,45.795,7052,0
+FCOR.US,D,20230721,000000,45.95,45.95,45.86,45.925,5924,0
+FCOR.US,D,20230724,000000,46.1,46.1,45.84,45.91,18258,0
+FCOR.US,D,20230725,000000,45.79,45.82,45.68,45.75,102835,0
+FCOR.US,D,20230726,000000,45.86,45.9,45.74,45.88,13504,0
+FCOR.US,D,20230727,000000,45.77,45.77,45.28,45.35,31367,0
+FCOR.US,D,20230728,000000,45.58,45.58,45.451,45.54,31147,0
+FCOR.US,D,20230731,000000,45.58,45.705,45.57,45.63,11684,0
+FCOR.US,D,20230801,000000,45.61,45.61,45.29,45.35,41811,0
+FCOR.US,D,20230802,000000,45.14,45.14,44.97,45.1,24254,0
+FCOR.US,D,20230803,000000,44.91,44.91,44.75,44.79,18099,0
+FCOR.US,D,20230804,000000,45.02,45.23,44.96,45.22,7223,0
+FCOR.US,D,20230807,000000,45.05,45.1237,45.041,45.1,19119,0
+FCOR.US,D,20230808,000000,45.15,45.2899,45.15,45.22,5282,0
+FCOR.US,D,20230809,000000,45.1,45.3383,45.1,45.26,26507,0
+FCOR.US,D,20230810,000000,45.28,45.4021,45.02,45.02,28509,0
+FCOR.US,D,20230811,000000,44.85,45.01,44.85,44.8863,13069,0
+FCOR.US,D,20230814,000000,44.77,44.98,44.77,44.884,58322,0
+FCOR.US,D,20230815,000000,44.78,44.8453,44.71,44.71,8273,0
+FCOR.US,D,20230816,000000,44.64,44.77,44.525,44.565,27532,0
+FCOR.US,D,20230817,000000,44.47,44.55,44.41,44.48,23057,0
+FCOR.US,D,20230818,000000,44.47,44.66,44.47,44.61,21086,0
+FCOR.US,D,20230821,000000,44.53,44.53,44.33,44.34,126538,0
+FCOR.US,D,20230822,000000,44.31,44.51,44.31,44.5,65686,0
+FCOR.US,D,20230823,000000,44.77,44.98,44.73,44.93,58836,0
+FCOR.US,D,20230824,000000,44.915,44.9426,44.8143,44.83,5153,0
+FCOR.US,D,20230825,000000,44.87,44.8932,44.72,44.87,22854,0
+FCOR.US,D,20230828,000000,45.03,45.03,44.92,44.99,24849,0
+FCOR.US,D,20230829,000000,44.8,45.1594,44.77,45.14,31698,0
+FCOR.US,D,20230830,000000,45.2,45.2,45.08,45.15,41124,0
+FCOR.US,D,20230831,000000,45.16,45.28,45.14,45.23,19934,0
+FCOR.US,D,20230901,000000,45.21,45.21,44.93,44.93,29278,0
+FCOR.US,D,20230905,000000,44.75,44.7955,44.67,44.69,21001,0
+FCOR.US,D,20230906,000000,44.62,44.69,44.555,44.6,191539,0
+FCOR.US,D,20230907,000000,44.66,44.76,44.615,44.73,25455,0
+FCOR.US,D,20230908,000000,44.86,44.94,44.77,44.775,23470,0
+FCOR.US,D,20230911,000000,44.73,44.75,44.659,44.73,24455,0
+FCOR.US,D,20230912,000000,44.74,44.74,44.6301,44.69,24677,0
+FCOR.US,D,20230913,000000,44.68,44.81,44.67,44.78,21036,0
+FCOR.US,D,20230914,000000,44.89,44.89,44.7,44.7,27696,0
+FCOR.US,D,20230915,000000,44.72,44.72,44.6001,44.63,17440,0
+FCOR.US,D,20230918,000000,44.69,44.69,44.56,44.66,11760,0
+FCOR.US,D,20230919,000000,44.58,44.64,44.57,44.64,7457,0
+FCOR.US,D,20230920,000000,44.72,44.755,44.56,44.56,21588,0
+FCOR.US,D,20230921,000000,44.33,44.33,44.23,44.23,31387,0
+FCOR.US,D,20230922,000000,44.24,44.49,44.24,44.38,35458,0
+FCOR.US,D,20230925,000000,44.15,44.27,44.12,44.12,21963,0
+FCOR.US,D,20230926,000000,44.08,44.19,44,44,10873,0
+FCOR.US,D,20230927,000000,43.94,43.97,43.59,43.69,48074,0
+FCOR.US,D,20230928,000000,43.58,43.77,43.475,43.76,44161,0
+FCOR.US,D,20230929,000000,43.94,43.97,43.57,43.71,26646,0
+FCOR.US,D,20231002,000000,43.57,43.575,43.4,43.42,54382,0
+FCOR.US,D,20231003,000000,43.24,43.315,42.8,42.92,168950,0
+FCOR.US,D,20231004,000000,43.18,43.25,43.045,43.22,23965,0
+FCOR.US,D,20231005,000000,43.21,43.31,43.15,43.2,18601,0
+FCOR.US,D,20231006,000000,42.89,43.19,42.87,43.06,26558,0
+FCOR.US,D,20231009,000000,43.12,43.51,43.12,43.5099,33079,0
+FCOR.US,D,20231010,000000,43.36,43.65,43.3113,43.5191,29538,0
+FCOR.US,D,20231011,000000,43.71,43.76,43.6105,43.74,35641,0
+FCOR.US,D,20231012,000000,43.7,43.72,43.35,43.4,18683,0
+FCOR.US,D,20231013,000000,43.64,43.715,43.5581,43.63,35233,0
+FCOR.US,D,20231016,000000,43.52,43.52,43.36,43.36,51000,0
+FCOR.US,D,20231017,000000,42.91,43.14,42.91,43.04,87694,0
+FCOR.US,D,20231018,000000,43,43,42.76,42.76,26134,0
+FCOR.US,D,20231019,000000,42.66,42.8241,42.575,42.5798,24477,0
+FCOR.US,D,20231020,000000,42.71,42.72,42.59,42.7,25428,0
+FCOR.US,D,20231023,000000,42.59,43.025,42.57,42.93,42623,0
+FCOR.US,D,20231024,000000,43.03,43.17,42.98,43.15,17593,0
+FCOR.US,D,20231025,000000,42.93,42.96,42.78,42.85,14807,0
+FCOR.US,D,20231026,000000,42.88,43.14,42.85,43.06,14905,0
+FCOR.US,D,20231027,000000,43.2,43.2,42.7801,42.85,41817,0
+FCOR.US,D,20231030,000000,42.9,42.9,42.59,42.72,54731,0
+FCOR.US,D,20231031,000000,42.88,42.924,42.73,42.73,26917,0
+FCOR.US,D,20231101,000000,42.66,43.18,42.66,43.15,18397,0
+FCOR.US,D,20231102,000000,43.58,43.69,43.47,43.59,35705,0
+FCOR.US,D,20231103,000000,43.99,44.08,43.82,43.85,104506,0
+FCOR.US,D,20231106,000000,43.78,43.835,43.48,43.66,46905,0
+FCOR.US,D,20231107,000000,43.95,44.07,43.736,43.89,60453,0
+FCOR.US,D,20231108,000000,44.14,44.25,43.89,44.03,28785,0
+FCOR.US,D,20231109,000000,44.03,44.03,43.7895,43.81,24374,0
+FCOR.US,D,20231110,000000,43.97,44.095,43.83,43.85,64026,0
+FCOR.US,D,20231113,000000,43.8,43.955,43.68,43.91,91283,0
+FCOR.US,D,20231114,000000,44.39,44.6204,44.17,44.45,79170,0
+FCOR.US,D,20231115,000000,44.26,44.37,44.095,44.3,70528,0
+FCOR.US,D,20231116,000000,44.83,44.83,44.3974,44.5451,43034,0
+FCOR.US,D,20231117,000000,44.5,44.7544,44.47,44.62,71831,0
+FCOR.US,D,20231120,000000,44.89,45,44.6,44.78,61233,0
+FCOR.US,D,20231121,000000,44.74,44.86,44.73,44.77,67088,0
+FCOR.US,D,20231122,000000,44.99,44.99,44.8,44.95,70845,0
+FCOR.US,D,20231124,000000,44.85,44.89,44.7,44.77,28777,0
+FCOR.US,D,20231127,000000,44.8,45,44.7575,44.98,73088,0
+FCOR.US,D,20231128,000000,44.65,45.05,44.65,45,42387,0
+FCOR.US,D,20231129,000000,45.29,45.44,45.2058,45.34,87504,0
+FCOR.US,D,20231130,000000,45.44,45.44,45.16,45.18,32504,0
+FCOR.US,D,20231201,000000,45.1,45.6,45.1,45.55,44044,0
+FCOR.US,D,20231204,000000,45.4,45.57,45.35,45.41,62144,0
+FCOR.US,D,20231205,000000,45.56,45.75,45.56,45.715,32047,0
+FCOR.US,D,20231206,000000,45.94,45.95,45.79,45.9,57857,0
+FCOR.US,D,20231207,000000,45.87,46.01,45.784,45.96,56526,0
+FCOR.US,D,20231208,000000,45.72,45.7799,45.62,45.69,86308,0
+FCOR.US,D,20231211,000000,45.73,45.73,45.5252,45.61,49474,0
+FCOR.US,D,20231212,000000,45.58,45.95,45.48,45.88,98379,0
+FCOR.US,D,20231213,000000,46,46.562,45.78,46.47,47405,0
+FCOR.US,D,20231214,000000,46.99,46.99,46.64,46.91,64922,0
+FCOR.US,D,20231215,000000,47.1,47.1,46.91,46.94,28442,0
+FCOR.US,D,20231218,000000,46.94,46.96,46.77,46.84,43827,0
+FCOR.US,D,20231219,000000,46.81,46.97,46.6341,46.84,38171,0
+FCOR.US,D,20231220,000000,46.8,47.005,46.8,46.97,21656,0
+FCOR.US,D,20231221,000000,47.07,47.105,46.96,47,19315,0
+FCOR.US,D,20231222,000000,47.2,47.2,46.8801,46.935,38469,0
+FCOR.US,D,20231226,000000,46.86,47.048,46.86,47,19764,0
+FCOR.US,D,20231227,000000,47.08,47.24,46.99,47.24,42583,0
+FCOR.US,D,20231228,000000,47.19,47.24,47.0601,47.12,17807,0
+FCOR.US,D,20231229,000000,46.98,47.11,46.98,47.015,30820,0
+FCOR.US,D,20240102,000000,46.86,46.86,46.45,46.72,214412,0
+FCOR.US,D,20240103,000000,46.65,46.69,46.43,46.6807,17857,0
+FCOR.US,D,20240104,000000,46.59,46.59,46.46,46.5,55660,0
+FCOR.US,D,20240105,000000,46.5,46.6,46.29,46.37,38626,0
+FCOR.US,D,20240108,000000,46.41,46.59,46.36,46.54,89661,0
+FCOR.US,D,20240109,000000,46.48,46.619,46.35,46.61,34387,0
+FCOR.US,D,20240110,000000,46.72,46.72,46.5,46.5,26894,0
+FCOR.US,D,20240111,000000,46.69,46.82,46.5246,46.7691,44464,0
+FCOR.US,D,20240112,000000,46.94,46.98,46.74,46.81,38243,0
+FCOR.US,D,20240116,000000,46.68,46.825,46.4,46.52,53482,0
+FCOR.US,D,20240117,000000,46.44,46.44,46.255,46.43,31940,0
+FCOR.US,D,20240118,000000,46.56,46.56,46.29,46.35,32091,0
+FCOR.US,D,20240119,000000,46.43,46.43,46.21,46.36,45794,0
+FCOR.US,D,20240122,000000,46.51,46.5691,46.46,46.49,21010,0
+FCOR.US,D,20240123,000000,46.59,46.59,46.39,46.4,28867,0
+FCOR.US,D,20240124,000000,46.74,46.74,46.32,46.32,25428,0
+FCOR.US,D,20240125,000000,46.5,46.56,46.43,46.54,27397,0
+FCOR.US,D,20240126,000000,46.61,46.61,46.48,46.52,25211,0
+FCOR.US,D,20240129,000000,46.4,46.57,46.38,46.53,37871,0
+FCOR.US,D,20240130,000000,46.7,46.75,46.42,46.64,43442,0
+FCOR.US,D,20240131,000000,46.85,46.88,46.75,46.84,36049,0
+FCOR.US,D,20240201,000000,47.05,47.28,46.98,47.16,48410,0
+FCOR.US,D,20240202,000000,47.05,47.05,46.64,46.79,33440,0
+FCOR.US,D,20240205,000000,46.46,46.4743,46.35,46.38,52566,0
+FCOR.US,D,20240206,000000,46.52,46.62,46.41,46.56,27190,0
+FCOR.US,D,20240207,000000,46.59,46.6296,46.47,46.54,21785,0
+FCOR.US,D,20240208,000000,46.57,46.57,46.35,46.35,28162,0
+FCOR.US,D,20240209,000000,46.35,46.35,46.2112,46.29,109546,0
+FCOR.US,D,20240212,000000,46.29,46.37,46.2444,46.35,20887,0
+FCOR.US,D,20240213,000000,46.02,46.22,45.89,45.9297,48856,0
+FCOR.US,D,20240214,000000,46.01,46.06,45.91,46.01,28208,0
+FCOR.US,D,20240215,000000,46.26,46.26,46.0942,46.19,24084,0
+FCOR.US,D,20240216,000000,46.04,46.09,46,46.08,20857,0
+FCOR.US,D,20240220,000000,46.03,46.24,46.03,46.19,33291,0
+FCOR.US,D,20240221,000000,46.26,46.26,46.05,46.08,19384,0
+FCOR.US,D,20240222,000000,46.16,46.18,46.05,46.13,24547,0
+FCOR.US,D,20240223,000000,46.21,46.32,46.14,46.25,20894,0
+FCOR.US,D,20240226,000000,46.31,46.31,46.08,46.16,24108,0
+FCOR.US,D,20240227,000000,45.99,46.05,45.95,46,13650,0
+FCOR.US,D,20240228,000000,46.05,46.05,45.92,45.97,19102,0
+FCOR.US,D,20240229,000000,46.06,46.155,46.01,46.1,28757,0
+FCOR.US,D,20240301,000000,46.01,46.31,45.89,46.285,17522,0
+FCOR.US,D,20240304,000000,46.18,46.275,46.11,46.22,17400,0
+FCOR.US,D,20240305,000000,46.41,46.41,46.3201,46.37,13267,0
+FCOR.US,D,20240306,000000,46.5,46.61,46.49,46.55,16029,0
+FCOR.US,D,20240307,000000,46.69,46.69,46.52,46.62,19070,0
+FCOR.US,D,20240308,000000,46.75,46.76,46.64,46.67,25283,0
+FCOR.US,D,20240311,000000,46.66,46.745,46.6,46.64,17704,0
+FCOR.US,D,20240312,000000,46.66,46.66,46.48,46.51,16936,0
+FCOR.US,D,20240313,000000,46.57,46.57,46.4101,46.51,43968,0
+FCOR.US,D,20240314,000000,46.44,46.44,46.22,46.22,13032,0
+FCOR.US,D,20240315,000000,46.23,46.23,46.1594,46.18,18255,0
+FCOR.US,D,20240318,000000,46.19,46.22,46.11,46.15,29337,0
+FCOR.US,D,20240319,000000,46.2,46.3,46.19,46.26,21419,0
+FCOR.US,D,20240320,000000,45.83,46.38,45.83,46.355,13149,0
+FCOR.US,D,20240321,000000,46.49,46.49,46.34,46.38,21806,0
+FCOR.US,D,20240322,000000,46.59,46.59,46.51,46.56,8468,0
+FCOR.US,D,20240325,000000,46.36,46.48,46.36,46.44,17767,0
+FCOR.US,D,20240326,000000,46.72,46.72,46.2,46.25,11524,0
+FCOR.US,D,20240327,000000,46.41,46.48,46.35,46.45,13014,0
+FCOR.US,D,20240328,000000,46.56,46.569,46.41,46.5,15220,0
+FCOR.US,D,20240401,000000,46.48,46.48,46.1,46.13,58287,0
+FCOR.US,D,20240402,000000,45.95,46.09,45.89,46.05,18893,0
+FCOR.US,D,20240403,000000,46.12,46.15,45.88,46.15,19583,0
+FCOR.US,D,20240404,000000,46.2,46.2,46.09,46.165,14030,0
+FCOR.US,D,20240405,000000,45.98,46.1289,45.97,46,23604,0
+FCOR.US,D,20240408,000000,45.84,46,45.84,45.97,17927,0
+FCOR.US,D,20240409,000000,46.13,46.13,46.07,46.11,17528,0
+FCOR.US,D,20240410,000000,45.7,45.78,45.57,45.6156,22275,0
+FCOR.US,D,20240411,000000,45.52,45.65,45.18,45.5,16578,0
+FCOR.US,D,20240412,000000,45.73,45.73,45.6,45.61,25592,0
+FCOR.US,D,20240415,000000,45.59,45.59,45.24,45.2703,30327,0
+FCOR.US,D,20240416,000000,45.14,45.19,45.07,45.16,27406,0
+FCOR.US,D,20240417,000000,45.18,45.4,45.18,45.3337,87515,0
+FCOR.US,D,20240418,000000,45.45,45.45,45.21,45.25,19013,0
+FCOR.US,D,20240419,000000,45.42,45.42,45.26,45.28,21966,0
+FCOR.US,D,20240422,000000,45.27,45.39,45.2,45.39,8172,0
+FCOR.US,D,20240423,000000,45.32,45.54,45.29,45.47,16574,0
+FCOR.US,D,20240424,000000,45.34,45.3501,45.26,45.31,20952,0
+FCOR.US,D,20240425,000000,44.98,45.24,44.98,45.19,26477,0
+FCOR.US,D,20240426,000000,45.04,45.23,45.04,45.13,16119,0
+FCOR.US,D,20240429,000000,45.22,45.3414,45.22,45.33,13892,0
+FCOR.US,D,20240430,000000,45.13,45.29,45.11,45.11,16508,0
+FCOR.US,D,20240501,000000,45.21,45.42,45.18,45.29,11520,0
+FCOR.US,D,20240502,000000,45.33,45.56,45.29,45.555,13842,0
+FCOR.US,D,20240503,000000,45.77,45.86,45.7,45.8,19761,0
+FCOR.US,D,20240506,000000,45.79,45.8968,45.79,45.89,7944,0
+FCOR.US,D,20240507,000000,46,46.04,45.91,45.94,8853,0
+FCOR.US,D,20240508,000000,45.84,45.87,45.825,45.8455,7632,0
+FCOR.US,D,20240509,000000,45.69,45.93,45.69,45.91,12221,0
+FCOR.US,D,20240510,000000,45.75,45.82,45.75,45.77,30950,0
+FCOR.US,D,20240513,000000,45.9,45.95,45.83,45.83,29362,0
+FCOR.US,D,20240514,000000,45.88,45.98,45.88,45.95,24284,0
+FCOR.US,D,20240515,000000,46.64,46.64,46.17,46.28,17274,0
+FCOR.US,D,20240516,000000,46.21,46.3,46.21,46.21,17396,0
+FCOR.US,D,20240517,000000,46.2,46.22,46.12,46.14,15358,0
+FCOR.US,D,20240520,000000,46.14,46.17,46.09,46.11,14916,0
+FCOR.US,D,20240521,000000,46.13,46.22,46.13,46.19,14272,0
+FCOR.US,D,20240522,000000,46.38,46.38,46.1,46.1385,15945,0
+FCOR.US,D,20240523,000000,46.2,46.2,45.93,45.9885,17117,0
+FCOR.US,D,20240524,000000,45.99,46.05,45.9529,46.03,10280,0
+FCOR.US,D,20240528,000000,46,46.02,45.83,45.86,10602,0
+FCOR.US,D,20240529,000000,45.71,45.7393,45.6,45.65,6124,0
+FCOR.US,D,20240530,000000,45.71,45.71,45.61,45.665,14237,0
+FCOR.US,D,20240531,000000,45.75,46.09,45.75,45.9,30689,0
+FCOR.US,D,20240603,000000,45.97,46.14,45.97,46.1,19865,0
+FCOR.US,D,20240604,000000,46.13,46.32,46.13,46.29,21214,0
+FCOR.US,D,20240605,000000,46.33,46.43,46.24,46.43,18713,0
+FCOR.US,D,20240606,000000,46.3,46.44,46.3,46.4,8546,0
+FCOR.US,D,20240607,000000,46.09,46.13,46.04,46.0572,11465,0
+FCOR.US,D,20240610,000000,45.96,46.01,45.94,45.96,18466,0
+FCOR.US,D,20240611,000000,45.92,46.16,45.92,46.11,19158,0
+FCOR.US,D,20240612,000000,46.43,46.605,46.38,46.38,16397,0
+FCOR.US,D,20240613,000000,46.49,46.6,46.47,46.56,25640,0
+FCOR.US,D,20240614,000000,46.88,46.88,46.58,46.635,46926,0
+FCOR.US,D,20240617,000000,46.63,46.63,46.391,46.47,30299,0
+FCOR.US,D,20240618,000000,46.71,46.71,46.55,46.64,17407,0
+FCOR.US,D,20240620,000000,46.58,46.58,46.43,46.53,33597,0
+FCOR.US,D,20240621,000000,46.47,46.6,46.4301,46.52,12078,0
+FCOR.US,D,20240624,000000,46.48,46.61,46.48,46.6,41351,0
+FCOR.US,D,20240625,000000,46.54,46.6,46.53,46.589,12370,0
+FCOR.US,D,20240626,000000,46.42,46.42,46.33,46.37,25760,0
+FCOR.US,D,20240627,000000,46.17,46.35,46.17,46.25,20663,0
+FCOR.US,D,20240628,000000,46.44,46.44,46.04,46.04,30478,0
+FCOR.US,D,20240701,000000,45.9,45.975,45.7901,45.8228,18821,0
+FCOR.US,D,20240702,000000,45.9,46.0268,45.9,46.01,33366,0
+FCOR.US,D,20240703,000000,46.28,46.32,46.13,46.2885,20787,0
+FCOR.US,D,20240705,000000,46.44,46.545,46.3844,46.545,22168,0
+FCOR.US,D,20240708,000000,46.51,46.585,46.4701,46.5478,9503,0
+FCOR.US,D,20240709,000000,46.51,46.51,46.3899,46.48,18801,0
+FCOR.US,D,20240710,000000,46.46,46.5554,46.46,46.5554,17451,0
+FCOR.US,D,20240711,000000,46.75,46.86,46.75,46.771,12990,0
+FCOR.US,D,20240712,000000,46.88,46.929,46.7644,46.9178,12819,0
+FCOR.US,D,20240715,000000,46.82,46.82,46.735,46.7357,28917,0
+FCOR.US,D,20240716,000000,46.91,46.94,46.8,46.935,14657,0
+FCOR.US,D,20240717,000000,46.84,46.98,46.84,46.97,17822,0
+FCOR.US,D,20240718,000000,46.91,46.97,46.81,46.81,8995,0
+FCOR.US,D,20240719,000000,47,47,46.671,46.695,7872,0
+FCOR.US,D,20240722,000000,46.7,46.78,46.63,46.699,22088,0
+FCOR.US,D,20240723,000000,46.41,46.74,46.41,46.67,15064,0
+FCOR.US,D,20240724,000000,46.62,46.7,46.48,46.49,55777,0
+FCOR.US,D,20240725,000000,46.64,46.68,46.545,46.63,43910,0
+FCOR.US,D,20240726,000000,46.71,46.8082,46.71,46.785,37534,0
+FCOR.US,D,20240729,000000,46.97,46.97,46.83,46.8772,13986,0
+FCOR.US,D,20240730,000000,46.72,46.77,46.65,46.76,9022,0
+FCOR.US,D,20240731,000000,46.94,47,46.83,47,27111,0
+FCOR.US,D,20240801,000000,47.2,47.265,47.16,47.23,57752,0
+FCOR.US,D,20240802,000000,47.5,47.66,47.48,47.66,36060,0
+FCOR.US,D,20240805,000000,47.7,47.7,47.48,47.56,29580,0
+FCOR.US,D,20240806,000000,47.42,47.47,47.3,47.32,26394,0
+FCOR.US,D,20240807,000000,46.95,47.3,46.95,47.16,28535,0
+FCOR.US,D,20240808,000000,47.19,47.19,47.0001,47.12,20224,0
+FCOR.US,D,20240809,000000,47.08,47.34,47.08,47.31,15517,0
+FCOR.US,D,20240812,000000,47.54,47.54,47.25,47.4006,7127,0
+FCOR.US,D,20240813,000000,47.53,47.665,47.53,47.6507,17766,0
+FCOR.US,D,20240814,000000,47.92,47.92,47.7,47.785,13903,0
+FCOR.US,D,20240815,000000,47.53,47.89,47.525,47.89,121202,0
+FCOR.US,D,20240816,000000,47.81,47.81,47.68,47.79,18769,0
+FCOR.US,D,20240819,000000,48.05,48.05,47.76,47.84,14601,0
+FCOR.US,D,20240820,000000,47.94,48.03,47.9,48.03,17566,0
+FCOR.US,D,20240821,000000,48.12,48.1487,48,48.1092,17740,0
+FCOR.US,D,20240822,000000,48.28,48.28,47.84,47.92,16468,0
+FCOR.US,D,20240823,000000,47.85,48.17,47.85,48.15,26699,0
+FCOR.US,D,20240826,000000,48.22,48.22,48.08,48.1,24772,0
+FCOR.US,D,20240827,000000,48,48.12,47.92,48.1,20590,0
+FCOR.US,D,20240828,000000,48.05,48.105,48.01,48.01,22166,0
+FCOR.US,D,20240829,000000,47.8,47.84,47.73,47.8018,9265,0
+FCOR.US,D,20240830,000000,47.9,47.9,47.7,47.72,24333,0
+FCOR.US,D,20240903,000000,47.7,47.91,47.7,47.83,31562,0
+FCOR.US,D,20240904,000000,47.92,48.11,47.89,48.08,32086,0
+FCOR.US,D,20240905,000000,48.19,48.27,48.07,48.24,13719,0
+FCOR.US,D,20240906,000000,48.34,48.46,48.18,48.25,25407,0
+FCOR.US,D,20240909,000000,48.25,48.4,48.2,48.37,27762,0
+FCOR.US,D,20240910,000000,48.38,48.495,48.38,48.46,20055,0
+FCOR.US,D,20240911,000000,48.35,48.5,48.35,48.4803,14970,0
+FCOR.US,D,20240912,000000,48.68,48.68,48.32,48.48,38740,0
+FCOR.US,D,20240913,000000,48.61,48.61,48.49,48.585,25299,0
+FCOR.US,D,20240916,000000,48.6,48.75,48.55,48.72,22802,0
+FCOR.US,D,20240917,000000,49.09,49.09,48.66,48.68,33270,0
+FCOR.US,D,20240918,000000,48.57,48.9,48.52,48.52,122714,0
+FCOR.US,D,20240919,000000,48.51,48.57,48.44,48.55,29618,0
+FCOR.US,D,20240920,000000,48.45,48.5842,48.37,48.37,71199,0
+FCOR.US,D,20240923,000000,48.37,48.55,48.37,48.47,22577,0
+FCOR.US,D,20240924,000000,48.39,48.55,48.39,48.54,33959,0
+FCOR.US,D,20240925,000000,48.4,48.5,48.35,48.38,28495,0
+FCOR.US,D,20240926,000000,48.55,48.7957,48.28,48.36,15515,0
+FCOR.US,D,20240927,000000,48.32,48.4355,48.26,48.4,26038,0
+FCOR.US,D,20240930,000000,48.4,48.61,48.24,48.33,60408,0
+FCOR.US,D,20241001,000000,48.8,48.835,48.37,48.42,77500,0
+FCOR.US,D,20241002,000000,48.27,48.42,48.15,48.34,20177,0
+FCOR.US,D,20241003,000000,48.28,48.5083,48.15,48.19,10654,0
+FCOR.US,D,20241004,000000,47.97,47.97,47.84,47.86,19297,0
+FCOR.US,D,20241007,000000,47.93,47.93,47.65,47.65,15935,0
+FCOR.US,D,20241008,000000,47.53,47.72,47.53,47.69,14782,0
+FCOR.US,D,20241009,000000,47.62,47.6769,47.58,47.63,17198,0
+FCOR.US,D,20241010,000000,47.47,47.6299,47.47,47.6,18510,0
+FCOR.US,D,20241011,000000,47.5,47.685,47.5,47.634,13791,0
+FCOR.US,D,20241014,000000,47.63,47.63,47.4701,47.57,29884,0
+FCOR.US,D,20241015,000000,47.76,47.8379,47.7171,47.82,12663,0
+FCOR.US,D,20241016,000000,47.97,48,47.8721,47.9315,8324,0
+FCOR.US,D,20241017,000000,47.62,47.81,47.62,47.66,19557,0
+FCOR.US,D,20241018,000000,47.61,47.75,47.61,47.68,14820,0
+FCOR.US,D,20241021,000000,47.49,48.17,47.27,47.27,33202,0
+FCOR.US,D,20241022,000000,47.22,47.37,47.15,47.27,32986,0
+FCOR.US,D,20241023,000000,47.15,47.21,47.11,47.1709,14238,0
+FCOR.US,D,20241024,000000,47.18,47.35,47.17,47.29,23140,0
+FCOR.US,D,20241025,000000,47.23,47.34,47.145,47.1698,8534,0
+FCOR.US,D,20241028,000000,47.12,47.2206,47.08,47.1309,75565,0
+FCOR.US,D,20241029,000000,46.915,47.1509,46.915,47.1509,52831,0
+FCOR.US,D,20241030,000000,47.08,47.09,46.947,46.98,9913,0
+FCOR.US,D,20241031,000000,46.9,47.15,46.79,46.91,17102,0
+FCOR.US,D,20241101,000000,46.86,47.0194,46.69,46.69,23629,0
+FCOR.US,D,20241104,000000,47,47.02,46.79,46.79,28220,0
+FCOR.US,D,20241105,000000,46.89,47.11,46.7,47.11,34546,0
+FCOR.US,D,20241106,000000,46.9,47.08,46.6158,46.74,25232,0
+FCOR.US,D,20241107,000000,46.93,47.47,46.92,47.47,80228,0
+FCOR.US,D,20241108,000000,47.45,47.45,47.1544,47.2568,21587,0
+FCOR.US,D,20241111,000000,47.19,47.25,47.11,47.16,54383,0
+FCOR.US,D,20241112,000000,47.13,47.16,46.8201,46.84,34655,0
+FCOR.US,D,20241113,000000,47.13,47.13,46.7239,46.745,42263,0
+FCOR.US,D,20241114,000000,46.8564,46.87,46.71,46.74,28666,0
+FCOR.US,D,20241115,000000,46.55,46.88,46.49,46.8,50261,0
+FCOR.US,D,20241118,000000,46.6609,46.9099,46.65,46.86,28327,0
+FCOR.US,D,20241119,000000,46.93,47.02,46.91,46.965,13929,0
+FCOR.US,D,20241120,000000,46.94,47.03,46.84,46.9,24939,0
+FCOR.US,D,20241121,000000,47.13,47.13,46.81,46.86,36576,0
+FCOR.US,D,20241122,000000,46.83,46.9084,46.74,46.8515,11735,0
+FCOR.US,D,20241125,000000,47.12,47.3909,47.09,47.3781,48902,0
+FCOR.US,D,20241126,000000,47.27,47.44,47.14,47.2479,23365,0
+FCOR.US,D,20241127,000000,47.17,47.38,47.0861,47.23,16307,0
+FCOR.US,D,20241129,000000,47.48,47.48,47.2,47.4205,18017,0
+FCOR.US,D,20241202,000000,47.293,47.5682,47.293,47.545,23605,0
+FCOR.US,D,20241203,000000,47.53,47.58,47.415,47.415,21150,0
+FCOR.US,D,20241204,000000,47.3196,47.62,47.3,47.5997,21089,0
+FCOR.US,D,20241205,000000,47.5,47.62,47.4373,47.598,26754,0
+FCOR.US,D,20241206,000000,47.71,47.82348,47.58,47.7235,33363,0
+FCOR.US,D,20241209,000000,47.22,47.72,47.22,47.6,61522,0
+FCOR.US,D,20241210,000000,47.68,47.68,47.4922,47.52,34080,0
+FCOR.US,D,20241211,000000,47.52,47.7,47.41,47.48,17787,0
+FCOR.US,D,20241212,000000,47.4296,47.4296,47.21,47.21,34512,0
+FCOR.US,D,20241213,000000,47.21,47.25,46.93,46.93,122526,0
+FCOR.US,D,20241216,000000,47,47.0818,46.95,47.02,72842,0
+FCOR.US,D,20241217,000000,47.125,47.13,47,47.06,38983,0
+FCOR.US,D,20241218,000000,47.0487,47.08,46.6,46.6,29037,0
+FCOR.US,D,20241219,000000,46.98,46.98,46.3401,46.38,146902,0
+FCOR.US,D,20241220,000000,46.63,46.79,46.44,46.5876,50264,0
+FCOR.US,D,20241223,000000,46.5,46.53,46.3953,46.46,40015,0
+FCOR.US,D,20241224,000000,46.395,46.58,46.341,46.4792,34602,0
+FCOR.US,D,20241226,000000,46.58,46.58,46.33,46.555,50148,0
+FCOR.US,D,20241227,000000,46.62,46.73,46.4205,46.44,23889,0
+FCOR.US,D,20241230,000000,46.395,46.58,46.33,46.4119,35054,0
+FCOR.US,D,20241231,000000,46.46,46.48,46.28,46.38,34620,0
+FCOR.US,D,20250102,000000,46.445,46.54,46.25,46.35,68934,0
+FCOR.US,D,20250103,000000,46.37,46.42,46.24,46.24,26702,0
+FCOR.US,D,20250106,000000,46.3772,46.3772,46.14,46.15,47880,0
+FCOR.US,D,20250107,000000,46.2,46.22,45.92,45.9877,26860,0
+FCOR.US,D,20250108,000000,45.9,46.0341,45.89,46.0341,24111,0
+FCOR.US,D,20250110,000000,45.77,45.8685,45.71,45.77,29783,0
+FCOR.US,D,20250113,000000,45.65,45.74,45.65,45.66,36137,0
+FCOR.US,D,20250114,000000,45.67,45.7,45.6,45.69,15988,0
+FCOR.US,D,20250115,000000,46.15,46.17,46.05,46.13,16114,0
+FCOR.US,D,20250116,000000,46.09,46.39,46.05,46.25,19370,0
+FCOR.US,D,20250117,000000,46.31,46.41,46.23,46.3,32266,0
+FCOR.US,D,20250121,000000,46.41,46.4697,46.3,46.4276,79563,0
+FCOR.US,D,20250122,000000,46.41,46.51,46.25,46.35,29995,0
+FCOR.US,D,20250123,000000,46.0801,46.28,46.0801,46.23,21264,0
+FCOR.US,D,20250124,000000,46.26,46.38,46.17,46.3499,27729,0
+FCOR.US,D,20250127,000000,46.59,46.64,46.38,46.61,46702,0
+FCOR.US,D,20250128,000000,46.61,46.6137,46.51,46.6,20010,0
+FCOR.US,D,20250129,000000,46.749,46.749,46.46,46.55,25259,0
+FCOR.US,D,20250130,000000,46.54,46.54,46.335,46.47,23415,0
+FCOR.US,D,20250131,000000,46.53,46.54,46.33,46.41,31332,0
+FCOR.US,D,20250203,000000,46.3906,46.61,46.3301,46.4,38070,0
+FCOR.US,D,20250204,000000,46.32,46.56,46.19,46.53,23199,0
+FCOR.US,D,20250205,000000,46.76,46.84,46.65,46.78,9735,0
+FCOR.US,D,20250206,000000,46.76,46.87,46.68,46.735,18801,0
+FCOR.US,D,20250207,000000,46.61,46.6759,46.5,46.6,18303,0
+FCOR.US,D,20250210,000000,46.5789,46.73,46.52,46.599,18717,0
+FCOR.US,D,20250211,000000,46.49,46.5399,46.4644,46.511,12500,0
+FCOR.US,D,20250212,000000,46.15,46.3,46.13,46.2977,15582,0
+FCOR.US,D,20250213,000000,46.42,46.57,46.33,46.57,15608,0
+FCOR.US,D,20250214,000000,46.8,46.88,46.7203,46.73,25462,0
+FCOR.US,D,20250218,000000,46.66,46.72,46.5551,46.59,14445,0
+FCOR.US,D,20250219,000000,46.482,46.6899,46.482,46.64,12383,0
+FCOR.US,D,20250220,000000,46.72,46.78,46.66,46.69,16900,0
+FCOR.US,D,20250221,000000,46.76,46.94,46.64,46.87,14768,0
+FCOR.US,D,20250224,000000,47,47.01,46.851,46.98,18113,0
+FCOR.US,D,20250225,000000,47.21,47.3,47.155,47.26,17505,0
+FCOR.US,D,20250226,000000,47.37,47.38,47.2501,47.35,18015,0
+FCOR.US,D,20250227,000000,47.27,47.27,47.0426,47.09,26404,0
+FCOR.US,D,20250228,000000,47.13,47.27,47.07,47.27,21492,0
+FCOR.US,D,20250303,000000,47.125,47.405,47.125,47.405,27468,0
+FCOR.US,D,20250304,000000,47.4,47.75,47.24,47.255,68564,0
+FCOR.US,D,20250305,000000,47.27,47.46,47.04,47.135,45102,0
+FCOR.US,D,20250306,000000,47.13,47.13,46.89,47,38341,0
+FCOR.US,D,20250307,000000,47,47.165,46.88,46.89,58568,0
+FCOR.US,D,20250310,000000,46.73,47.4899,46.73,47.11,40797,0
+FCOR.US,D,20250311,000000,47.08,47.18,46.86,46.886,51839,0
+FCOR.US,D,20250312,000000,46.81,46.85,46.7385,46.7574,33966,0
+FCOR.US,D,20250313,000000,46.59,46.87,46.5863,46.8602,31900,0
+FCOR.US,D,20250314,000000,46.68,46.85,46.68,46.7698,16252,0
+FCOR.US,D,20250317,000000,46.88,47,46.8401,46.9,87385,0
+FCOR.US,D,20250318,000000,46.83,47.05,46.83,46.9654,25943,0
+FCOR.US,D,20250319,000000,46.92,47.155,46.9192,47.155,11665,0
+FCOR.US,D,20250320,000000,47.3,47.35,47.14,47.14,12245,0
+FCOR.US,D,20250321,000000,47.18,47.21,47.0627,47.0851,15393,0
+FCOR.US,D,20250324,000000,47.02,47.02,46.8601,46.8714,18234,0
+FCOR.US,D,20250325,000000,46.9,47.03,46.9,46.97,12185,0
+FCOR.US,D,20250326,000000,46.8305,46.97,46.83,46.845,17864,0
+FCOR.US,D,20250327,000000,46.74,46.89,46.7301,46.7987,24113,0
+FCOR.US,D,20250328,000000,46.77,46.92,46.72,46.8239,16724,0
+FCOR.US,D,20250331,000000,46.97,46.98,46.72,46.96,22385,0
+FCOR.US,D,20250401,000000,46.975,47.17,46.9575,47.041,43790,0
+FCOR.US,D,20250402,000000,47.11,47.19,46.89,47.06,25032,0
+FCOR.US,D,20250403,000000,47.31,47.31,47.04,47.16,40596,0
+FCOR.US,D,20250404,000000,47.295,47.37,47.0321,47.1372,79961,0
+FCOR.US,D,20250407,000000,47.14,47.14,46.38,46.39,77858,0
+FCOR.US,D,20250408,000000,46.4643,46.59,45.87,45.87,32382,0
+FCOR.US,D,20250409,000000,45.1801,46.38,45.1801,46.3482,95555,0
+FCOR.US,D,20250410,000000,46.0507,46.1386,45.7293,45.7293,23756,0
+FCOR.US,D,20250411,000000,45.55,45.79,45,45.6848,56080,0
+FCOR.US,D,20250414,000000,45.9,46.04,45.76,46.0059,43080,0
+FCOR.US,D,20250415,000000,46,46.1931,45.82,46.0851,13868,0
+FCOR.US,D,20250416,000000,46.15,46.42,46.09,46.3133,50199,0
+FCOR.US,D,20250417,000000,46.36,46.39,46.19,46.255,10544,0
+FCOR.US,D,20250421,000000,46.12,46.1585,45.891,45.9563,19690,0
+FCOR.US,D,20250422,000000,46.11,46.41,46.0082,46.026,11909,0
+FCOR.US,D,20250423,000000,46.48,46.48,46.1595,46.1595,15337,0
+FCOR.US,D,20250424,000000,46.398,46.545,46.31,46.525,22233,0
+FCOR.US,D,20250425,000000,46.63,46.7642,46.5839,46.7606,15449,0
+FCOR.US,D,20250428,000000,46.88,46.88,46.55,46.8659,28924,0
+FCOR.US,D,20250429,000000,46.63,46.7756,46.5,46.7626,8586,0
+FCOR.US,D,20250430,000000,46.76,46.7699,46.6396,46.71,12509,0
+FCOR.US,D,20250501,000000,46.5133,46.76,46.5101,46.5817,29057,0
+FCOR.US,D,20250502,000000,46.45,46.58,46.3333,46.4118,13753,0
+FCOR.US,D,20250505,000000,46.3,46.355,46.21,46.355,29173,0
+FCOR.US,D,20250506,000000,46.39,46.43,46.21,46.412,26703,0
+FCOR.US,D,20250507,000000,46.53,46.5621,46.45,46.519,13363,0
+FCOR.US,D,20250508,000000,46.56,46.66,46.25,46.2598,56981,0
+FCOR.US,D,20250509,000000,46.31,46.435,46.25,46.28,31005,0
+FCOR.US,D,20250512,000000,46.28,46.31,46.17,46.23,52349,0
+FCOR.US,D,20250513,000000,46.26,46.3,46.2,46.3,107655,0
+FCOR.US,D,20250514,000000,46.2933,46.2982,46.1287,46.14,10962,0
+FCOR.US,D,20250515,000000,46.23,46.39,46.13,46.39,28297,0
+FCOR.US,D,20250516,000000,46.58,46.9,46.4145,46.49,39371,0
+FCOR.US,D,20250519,000000,46.21,46.48,46.2,46.47,44666,0
+FCOR.US,D,20250520,000000,46.37,46.47,46.34,46.405,18094,0
+FCOR.US,D,20250521,000000,46.3,46.39,46.01,46.06,33538,0
+FCOR.US,D,20250522,000000,46.05,46.215,45.92,46.215,33264,0
+FCOR.US,D,20250523,000000,46.22,46.3,46.2,46.28,24268,0
+FCOR.US,D,20250527,000000,46.4658,46.6,46.38,46.5573,31237,0
+FCOR.US,D,20250528,000000,46.4941,46.51,46.36,46.4375,20478,0
+FCOR.US,D,20250529,000000,46.35,46.502,46.35,46.4469,15781,0
+FCOR.US,D,20250530,000000,46.4902,46.61,46.4362,46.61,21302,0
+FCOR.US,D,20250602,000000,46.425,46.62,46.34,46.53,120643,0
+FCOR.US,D,20250603,000000,46.565,46.91,46.42,46.52,41097,0
+FCOR.US,D,20250604,000000,46.74,46.88,46.5801,46.73,37410,0
+FCOR.US,D,20250605,000000,46.77,46.85,46.64,46.6694,60696,0
+FCOR.US,D,20250606,000000,46.67,46.67,46.4018,46.435,27262,0
+FCOR.US,D,20250609,000000,46.5,46.5935,46.4406,46.57,67304,0
+FCOR.US,D,20250610,000000,46.68,46.8,46.5805,46.68,43073,0
+FCOR.US,D,20250611,000000,46.705,46.87,46.65,46.86,26495,0
+FCOR.US,D,20250612,000000,46.91,47.04,46.8839,47.04,21148,0
+FCOR.US,D,20250613,000000,46.89,47.05,46.69,46.77,34982,0
+FCOR.US,D,20250616,000000,46.79,46.9,46.7,46.7,24313,0
+FCOR.US,D,20250617,000000,46.7839,46.88,46.68,46.866,9753,0
+FCOR.US,D,20250618,000000,46.935,47.0143,46.89,46.8928,23521,0
+FCOR.US,D,20250620,000000,46.82,47.04,46.7862,46.99,15197,0
+FCOR.US,D,20250623,000000,47,47.18,47,47.1,23641,0
+FCOR.US,D,20250624,000000,47.12,47.31,47.05,47.29,45197,0
+FCOR.US,D,20250625,000000,47.29,47.29,47.1073,47.25,16043,0
+FCOR.US,D,20250626,000000,47.29,47.4,47.16,47.4,14464,0
+FCOR.US,D,20250627,000000,47.17,47.2799,47.085,47.1,28816,0
+FCOR.US,D,20250630,000000,47.3,47.45,47.2,47.31,29649,0
+FCOR.US,D,20250701,000000,47.35,47.43,47.2524,47.32,49636,0
+FCOR.US,D,20250702,000000,47.3,47.45,47.1749,47.35,31964,0
+FCOR.US,D,20250703,000000,47.23,47.28,47.18,47.2029,18453,0
+FCOR.US,D,20250707,000000,47.08,47.14,46.95,47.02,21711,0
+FCOR.US,D,20250708,000000,47.19,47.19,46.8601,46.95,44017,0
+FCOR.US,D,20250709,000000,46.95,47.13,46.92,46.92,151976,0
+FCOR.US,D,20250710,000000,47.06,47.16,47.0439,47.12,50111,0
+FCOR.US,D,20250711,000000,47.04,47.04,46.8975,46.9285,35126,0
+FCOR.US,D,20250714,000000,46.92,46.97,46.86,46.9,42283,0
+FCOR.US,D,20250715,000000,46.95,46.99,46.78,46.84,30306,0
+FCOR.US,D,20250716,000000,46.815,47,46.7,46.9,42810,0
+FCOR.US,D,20250717,000000,46.88,46.97,46.76,46.94,20436,0
+FCOR.US,D,20250718,000000,47.015,47.05,46.955,47,17447,0
+FCOR.US,D,20250721,000000,47.12,47.2629,47.12,47.14,25547,0
+FCOR.US,D,20250722,000000,47.16,47.2899,46.96,47.25,15324,0
+FCOR.US,D,20250723,000000,47.1773,47.25,47.11,47.15,13261,0
+FCOR.US,D,20250724,000000,47.07,47.1821,47.05,47.138,15523,0
+FCOR.US,D,20250725,000000,47.0405,47.28,47.0405,47.23,12573,0
+FCOR.US,D,20250728,000000,47.23,47.36,47.07,47.18,30590,0
+FCOR.US,D,20250729,000000,47.26,47.4299,47.2441,47.37,16837,0
+FCOR.US,D,20250730,000000,47.1102,47.2021,47.01,47.115,6571,0
+FCOR.US,D,20250731,000000,47.21,47.29,47.115,47.115,18308,0
+FCOR.US,D,20250801,000000,47.41,47.53,47.3717,47.515,24877,0
+FCOR.US,D,20250804,000000,47.47,47.6,47.44,47.56,250135,0
+FCOR.US,D,20250805,000000,47.539,47.61,47.5,47.6,28773,0
+FCOR.US,D,20250806,000000,47.472,47.6,47.32,47.58,22365,0
+FCOR.US,D,20250807,000000,47.65,47.65,47.49,47.55,21886,0
+FCOR.US,D,20250808,000000,47.46,47.48,47.4,47.43,15373,0
+FCOR.US,D,20250811,000000,47.41,47.519,47.41,47.5,15370,0
+FCOR.US,D,20250812,000000,47.402,47.515,47.35,47.49,32826,0
+FCOR.US,D,20250813,000000,47.6352,47.83,47.52,47.72,168966,0
+FCOR.US,D,20250814,000000,47.5774,47.6282,47.52,47.58,12472,0
+FCOR.US,D,20250815,000000,47.6,47.6,47.41,47.4924,21476,0
+FCOR.US,D,20250818,000000,47.5667,47.6,47.39,47.42,42128,0
+FCOR.US,D,20250819,000000,47.5243,47.55,47.47,47.51,45567,0
+FCOR.US,D,20250820,000000,47.51,47.6,47.455,47.52,22929,0
+FCOR.US,D,20250821,000000,47.5,47.5,47.32,47.4071,21879,0
+FCOR.US,D,20250822,000000,47.5,47.7479,47.4459,47.71,29651,0
+FCOR.US,D,20250825,000000,47.56,47.65,47.55,47.57,14873,0
+FCOR.US,D,20250826,000000,47.57,47.67,47.545,47.63,28961,0
+FCOR.US,D,20250827,000000,47.562,47.69,47.51,47.65,11780,0
+FCOR.US,D,20250828,000000,47.52,47.59,47.47,47.52,26522,0
+FCOR.US,D,20250829,000000,47.618,47.618,47.42,47.42,32318,0
+FCOR.US,D,20250902,000000,47.23,47.42,47.23,47.335,247161,0
+FCOR.US,D,20250903,000000,47.2398,47.5954,47.2398,47.56,20380,0
+FCOR.US,D,20250904,000000,47.655,47.8041,47.6,47.79,31299,0
+FCOR.US,D,20250905,000000,48.07,48.085,47.99,47.99,28359,0
+FCOR.US,D,20250908,000000,48.16,48.2,47.97,48.15,24587,0
+FCOR.US,D,20250909,000000,48.0101,48.35,48.0101,48.07,20487,0
+FCOR.US,D,20250910,000000,48.1351,48.2963,48.1351,48.18,30079,0
+FCOR.US,D,20250911,000000,48.288,48.405,48.27,48.3768,20409,0
+FCOR.US,D,20250912,000000,48.29,48.41,48.23,48.305,16626,0
+FCOR.US,D,20250915,000000,48.35,48.46,48.35,48.42,67419,0
+FCOR.US,D,20250916,000000,48.435,48.48,48.37,48.45,9025,0
+FCOR.US,D,20250917,000000,48.42,48.55,48.3,48.34,19476,0
+FCOR.US,D,20250918,000000,48.2316,48.2895,48.1601,48.265,19963,0
+FCOR.US,D,20250919,000000,48.2,48.26,48.15,48.26,10368,0
+FCOR.US,D,20250922,000000,48.26,48.27,48.141,48.17,26821,0
+FCOR.US,D,20250923,000000,48.23,48.27,48.14,48.25,13029,0
+FCOR.US,D,20250924,000000,48.1445,48.24,48.0773,48.12,13979,0
+FCOR.US,D,20250925,000000,48,48.05,47.92,48.03,24653,0
+FCOR.US,D,20250926,000000,48.001,48.1108,47.99,48.0454,11944,0
+FCOR.US,D,20250929,000000,48,48.07,47.91,47.91,93361,0
+FCOR.US,D,20250930,000000,48.0509,48.1235,47.95,48,42574,0
+FCOR.US,D,20251001,000000,48.1176,48.1694,48.04,48.15,73695,0
+FCOR.US,D,20251002,000000,48.115,48.27,48.115,48.22,25117,0
+FCOR.US,D,20251003,000000,48.21,48.2299,48.12,48.12,20103,0
+FCOR.US,D,20251006,000000,48.12,48.23,48.01,48.015,12393,0
+FCOR.US,D,20251007,000000,48.099,48.1415,47.99,48.1,33465,0
+FCOR.US,D,20251008,000000,48.2,48.22,48.075,48.075,15364,0
+FCOR.US,D,20251009,000000,48.14,48.26,47.99,48.04,26353,0
+FCOR.US,D,20251010,000000,48.14,48.24,48.11,48.18,36650,0
+FCOR.US,D,20251013,000000,48.15,48.28,48.05,48.28,14906,0
+FCOR.US,D,20251014,000000,48.21,48.41,48.18,48.355,13668,0
+FCOR.US,D,20251015,000000,48.4108,48.4847,48.31,48.41,36383,0
+FCOR.US,D,20251016,000000,48.362,48.51,48.3475,48.475,29554,0
+FCOR.US,D,20251017,000000,48.47,48.56,48.391,48.4632,40213,0
+FCOR.US,D,20251020,000000,48.515,48.57,48.49,48.57,22210,0
+FCOR.US,D,20251021,000000,48.624,48.7399,48.57,48.57,32705,0
+FCOR.US,D,20251022,000000,48.61,48.62,48.5,48.54,19956,0
+FCOR.US,D,20251023,000000,48.6,48.61,48.51,48.52,39871,0
+FCOR.US,D,20251024,000000,48.5645,48.66,48.5264,48.65,38315,0
+FCOR.US,D,20251027,000000,48.65,48.74,48.56,48.72,21437,0
+FCOR.US,D,20251028,000000,48.68,48.7194,48.565,48.6745,14971,0
+FCOR.US,D,20251029,000000,48.76,48.79,48.45,48.455,42593,0
+FCOR.US,D,20251030,000000,48.15,48.24,48.0564,48.18,33505,0
+FCOR.US,D,20251031,000000,48.11,48.21,47.98,47.98,62487,0
+FCOR.US,D,20251103,000000,47.98,48.11,47.878,47.96,32366,0
+FCOR.US,D,20251104,000000,48.07,48.095,47.9,48.04,51055,0
+FCOR.US,D,20251105,000000,47.982291,47.982291,47.85,47.8895,20934,0
+FCOR.US,D,20251106,000000,48.05,48.09,48.01,48.03,37551,0
+FCOR.US,D,20251107,000000,48.01,48.27,47.931,47.96,22335,0
+FCOR.US,D,20251110,000000,48.02,48.07,47.98,48.03,27224,0
+FCOR.US,D,20251111,000000,48.01,48.32,48.01,48.05,31936,0
+FCOR.US,D,20251112,000000,48.14,48.24,48.1026,48.131,16945,0
+FCOR.US,D,20251113,000000,48.06,48.06,47.5225,47.97,29187,0
+FCOR.US,D,20251114,000000,47.9696,47.9696,47.83,47.83,31153,0
+FCOR.US,D,20251117,000000,47.9076,48.05,47.85,47.87,34151,0
+FCOR.US,D,20251118,000000,47.96,48.03,47.8,47.93,20458,0
+FCOR.US,D,20251119,000000,48.125,48.26,47.86,47.915,128388,0
+FCOR.US,D,20251120,000000,47.962,48.05,47.91,47.98,44516,0
+FCOR.US,D,20251121,000000,48.06,48.12,48,48.12,33505,0
+FCOR.US,D,20251124,000000,48.16,48.25,48.13,48.25,23473,0
+FCOR.US,D,20251125,000000,48.27,48.44,48.2466,48.35,25389,0
+FCOR.US,D,20251126,000000,48.3,48.6299,48.11,48.25,45972,0
+FCOR.US,D,20251128,000000,48.296,48.35,48.17,48.26,29479,0
+FCOR.US,D,20251201,000000,47.9565,48.055,47.9565,48.04,52919,0
+FCOR.US,D,20251202,000000,48.1,48.16,47.96,48.04,37092,0
+FCOR.US,D,20251203,000000,47.99,48.1999,47.99,48.12,30803,0
+FCOR.US,D,20251204,000000,48.1801,48.1801,48.0201,48.08,25647,0
+FCOR.US,D,20251205,000000,48.06,48.06,47.94,47.97,65061,0
+FCOR.US,D,20251208,000000,48.01,48.13,47.85,47.9569,56973,0
+FCOR.US,D,20251209,000000,47.97,48.02,47.84,47.91,38389,0
+FCOR.US,D,20251210,000000,47.89,48.1,47.89,48.08,25983,0
+FCOR.US,D,20251211,000000,48.145,48.27,48.0005,48.0282,29782,0
+FCOR.US,D,20251212,000000,47.9,47.9152,47.8,47.82,36857,0
+FCOR.US,D,20251215,000000,47.9751,47.9751,47.8501,47.89,29757,0
+FCOR.US,D,20251216,000000,47.82,48,47.75,47.95,40095,0
+FCOR.US,D,20251217,000000,47.9,48,47.85,47.91,34442,0
+FCOR.US,D,20251218,000000,48.03,48.102,48,48.08,24764,0
+FCOR.US,D,20251219,000000,48.08,48.08,47.96,47.99,21094,0
+FCOR.US,D,20251222,000000,47.99,48.08,47.94,47.98,61003,0
+FCOR.US,D,20251223,000000,47.979,48.06,47.89,48.0377,39611,0
+FCOR.US,D,20251224,000000,48.1,48.34,48.0435,48.17,26605,0
+FCOR.US,D,20251226,000000,48.2,48.24,48.12,48.23,14271,0
+FCOR.US,D,20251229,000000,48.225,48.395,48.175,48.21,99941,0
+FCOR.US,D,20251230,000000,47.99,48.03,47.93,47.95,22217,0
+FCOR.US,D,20251231,000000,47.85,48.04,47.83,47.83,78061,0
+FCOR.US,D,20260102,000000,47.87,47.9,47.755,47.78,70363,0
+FCOR.US,D,20260105,000000,47.8052,47.96,47.8,47.95,32206,0
+FCOR.US,D,20260106,000000,47.98,48.03,47.83,47.954,25310,0
+FCOR.US,D,20260107,000000,47.9,48.28,47.9,47.95,46684,0
+FCOR.US,D,20260108,000000,47.85,47.9199,47.81,47.83,33668,0
+FCOR.US,D,20260109,000000,47.92,48.05,47.845,47.92,51867,0
+FCOR.US,D,20260112,000000,47.87,48,47.82,47.948,57422,0
+FCOR.US,D,20260113,000000,47.98,48.035,47.945,47.986,23778,0
+FCOR.US,D,20260114,000000,48.01,48.12,47.98,48.06,39068,0
+FCOR.US,D,20260115,000000,48.07,48.11,48.01,48.06,37723,0
+FCOR.US,D,20260116,000000,47.8901,48.1,47.87,47.89,28550,0
+FCOR.US,D,20260120,000000,47.89,47.89,47.661,47.684,39690,0
+FCOR.US,D,20260121,000000,47.76,47.9446,47.75,47.87,38129,0
+FCOR.US,D,20260122,000000,47.925,48.01,47.86,47.98,47752,0
+FCOR.US,D,20260123,000000,48.027,48.12,47.91,48.0179,44875,0
+FCOR.US,D,20260126,000000,48.1,48.12,48,48,33192,0
+FCOR.US,D,20260127,000000,47.9702,48.08,47.9702,48.08,80178,0
+FCOR.US,D,20260128,000000,48.055,48.0799,47.9461,47.98,39588,0
+FCOR.US,D,20260129,000000,47.88,47.95,47.74,47.86,35636,0
+FCOR.US,D,20260130,000000,47.82,47.9,47.79,47.84,49674,0
+FCOR.US,D,20260202,000000,47.79,47.87,47.75,47.8,48074,0
+FCOR.US,D,20260203,000000,47.8,47.89,47.7,47.785,54322,0
+FCOR.US,D,20260204,000000,47.78,47.86,47.7001,47.76,25139,0
+FCOR.US,D,20260205,000000,47.8,47.98,47.8,47.98,26500,0
+FCOR.US,D,20260206,000000,47.91,48.06,47.88,47.94,42399,0
+FCOR.US,D,20260209,000000,47.94,48,47.87,47.95,39845,0
+FCOR.US,D,20260210,000000,48.1,48.152,48.03,48.05,25041,0
+FCOR.US,D,20260211,000000,47.9683,48.1,47.93,48,16780,0
+FCOR.US,D,20260212,000000,48.14,48.225,48.0413,48.2,23330,0
+FCOR.US,D,20260213,000000,48.3,48.37,48.28,48.33,37482,0
+FCOR.US,D,20260217,000000,48.3293,48.41,48.3,48.4,68261,0
+FCOR.US,D,20260218,000000,48.33,48.3799,48.31,48.31,36133,0
diff --git a/daily/us/nyse etfs/1/fdd.us.txt b/daily/us/nyse etfs/1/fdd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3376b7ff28c824dad286121c45deb5d91cc9780b
--- /dev/null
+++ b/daily/us/nyse etfs/1/fdd.us.txt	
@@ -0,0 +1,4561 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDD.US,D,20070830,000000,16.7414,16.9371,16.7414,16.9085,1596.8860293451,0
+FDD.US,D,20070831,000000,17.3303,17.356,17.2448,17.3303,3019.0304101264,0
+FDD.US,D,20070904,000000,17.1052,17.4168,17.1052,17.4168,5502.2566086928,0
+FDD.US,D,20070905,000000,16.9979,17.0102,16.978,16.978,4965.3997365991,0
+FDD.US,D,20070906,000000,17.1052,17.1052,17.0758,17.0758,533.69889049306,0
+FDD.US,D,20070907,000000,16.7623,16.8592,16.7623,16.8297,10466.603684759,0
+FDD.US,D,20070910,000000,16.8972,16.8972,16.711,16.7367,16144.654602548,0
+FDD.US,D,20070911,000000,17.1641,17.263,17.1641,17.263,3019.0304101264,0
+FDD.US,D,20070912,000000,17.0872,17.2021,17.0872,17.1214,2307.431889469,0
+FDD.US,D,20070913,000000,17.2687,17.3627,17.2563,17.2563,3019.0304101264,0
+FDD.US,D,20070914,000000,16.978,16.978,16.9476,16.9476,1067.3977809861,0
+FDD.US,D,20070917,000000,16.6701,16.6701,16.5124,16.5124,5324.3569785284,0
+FDD.US,D,20070918,000000,16.9181,17.2448,16.7243,17.2448,3370.6190283211,0
+FDD.US,D,20070919,000000,17.3988,17.4168,17.3694,17.3694,187179.88542784,0
+FDD.US,D,20070920,000000,17.2752,17.4453,17.2506,17.2506,118517.99680813,0
+FDD.US,D,20070921,000000,17.356,17.356,17.3199,17.3303,3019.0304101264,0
+FDD.US,D,20070924,000000,17.2192,17.2391,17.1518,17.1518,14366.710961438,0
+FDD.US,D,20070925,000000,16.9932,17.0758,16.9932,17.0758,3905.3705793476,0
+FDD.US,D,20070926,000000,17.2344,17.2344,17.1641,17.1641,204392.9904719,0
+FDD.US,D,20070927,000000,17.3437,17.4453,17.3437,17.4453,4788.5527669683,0
+FDD.US,D,20070928,000000,17.5584,17.5584,17.5584,17.5584,176.84696963084,0
+FDD.US,D,20071001,000000,17.528,17.9251,17.528,17.9251,1596.8860293451,0
+FDD.US,D,20071002,000000,17.7721,17.7721,17.7265,17.7265,2840.0781194286,0
+FDD.US,D,20071003,000000,17.68,17.699,17.6401,17.6401,1241.0867690164,0
+FDD.US,D,20071004,000000,17.6876,17.6876,17.6686,17.6686,356.85192086222,0
+FDD.US,D,20071005,000000,17.889,18.0675,17.889,17.9792,1949.5273080733,0
+FDD.US,D,20071008,000000,17.7825,17.7825,17.6125,17.6401,2130.5849198382,0
+FDD.US,D,20071009,000000,17.8386,18.0106,17.8386,18.0106,533.69889049306,0
+FDD.US,D,20071010,000000,17.7978,17.8661,17.7825,17.8101,3019.0304101264,0
+FDD.US,D,20071011,000000,18.079,18.079,17.9251,17.9251,3019.0304101264,0
+FDD.US,D,20071012,000000,17.8386,17.8386,17.8386,17.8386,176.84696963084,0
+FDD.US,D,20071015,000000,17.7825,17.7825,17.528,17.528,4432.7535066396,0
+FDD.US,D,20071016,000000,17.2448,17.3019,17.2448,17.2934,9937.1154363994,0
+FDD.US,D,20071017,000000,17.8661,17.8661,17.6686,17.6686,1775.838320043,0
+FDD.US,D,20071018,000000,17.6087,17.6087,17.4786,17.4786,356.85192086222,0
+FDD.US,D,20071019,000000,17.356,17.356,17.2448,17.2448,534399.96240838,0
+FDD.US,D,20071022,000000,17.1641,17.1641,17.1641,17.1641,3905.3705793476,0
+FDD.US,D,20071023,000000,17.3303,17.4168,17.2448,17.4168,3724.3129675827,0
+FDD.US,D,20071024,000000,17.4453,17.4453,17.1518,17.3019,5150.6679904981,0
+FDD.US,D,20071025,000000,17.6401,17.6401,17.4995,17.585,2484.2788590998,0
+FDD.US,D,20071026,000000,17.9488,17.9488,17.9488,17.9488,1241.0867690164,0
+FDD.US,D,20071029,000000,17.8224,18.1502,17.755,18.1502,9937.1154363994,0
+FDD.US,D,20071030,000000,17.9792,17.9792,17.9488,17.9488,2659.0205076637,0
+FDD.US,D,20071031,000000,18.1036,18.2614,18.1036,18.2614,884.23484815418,0
+FDD.US,D,20071101,000000,17.6686,17.7446,17.6686,17.7265,10649.76661759,0
+FDD.US,D,20071102,000000,17.7446,17.7446,17.6401,17.6401,1775.838320043,0
+FDD.US,D,20071105,000000,17.4709,17.5584,17.3019,17.5584,6031.7448570517,0
+FDD.US,D,20071106,000000,17.699,17.7265,17.6401,17.6401,2307.431889469,0
+FDD.US,D,20071107,000000,17.585,17.585,17.4168,17.4168,2130.5849198382,0
+FDD.US,D,20071108,000000,17.4453,17.4453,17.4453,17.4453,710.5458601239,0
+FDD.US,D,20071109,000000,17.2752,17.2752,17.1907,17.2344,17566.79898333,0
+FDD.US,D,20071113,000000,17.528,17.7265,17.528,17.7265,6206.4865056156,0
+FDD.US,D,20071114,000000,17.5394,17.5394,17.4168,17.4709,13488.792076486,0
+FDD.US,D,20071115,000000,17.1907,17.1907,16.978,17.0226,3905.3705793476,0
+FDD.US,D,20071116,000000,17.0758,17.1641,17.0758,17.11,5857.0032084879,0
+FDD.US,D,20071119,000000,16.9371,16.9371,16.8526,16.8526,533.69889049306,0
+FDD.US,D,20071120,000000,17.1585,17.1641,16.8022,17.0483,6206.4865056156,0
+FDD.US,D,20071121,000000,16.825,16.825,16.617,16.7243,7979.166844058,0
+FDD.US,D,20071126,000000,17.0995,17.1441,16.9932,16.9932,13660.375743448,0
+FDD.US,D,20071127,000000,16.9932,17.0995,16.9932,17.0426,4965.3997365991,0
+FDD.US,D,20071128,000000,17.528,17.5679,17.5099,17.5584,6031.7448570517,0
+FDD.US,D,20071129,000000,17.3874,18.2614,17.356,17.356,4082.2175489785,0
+FDD.US,D,20071130,000000,17.8101,17.8101,17.6125,17.6125,4788.5527669683,0
+FDD.US,D,20071203,000000,17.0815,17.5774,17.0815,17.4529,21291.111950912,0
+FDD.US,D,20071204,000000,17.2934,17.2934,17.2934,17.2934,1775.838320043,0
+FDD.US,D,20071205,000000,17.3988,17.3988,17.3988,17.3988,176.84696963084,0
+FDD.US,D,20071206,000000,17.3874,17.4709,17.3874,17.4709,4611.7057973375,0
+FDD.US,D,20071207,000000,17.4938,17.4995,17.4672,17.4672,2659.0205076637,0
+FDD.US,D,20071210,000000,17.6401,17.6401,17.2088,17.2981,17917.334940991,0
+FDD.US,D,20071211,000000,17.4995,17.5963,17.0663,17.0938,9227.622236809,0
+FDD.US,D,20071212,000000,17.5517,17.5679,17.4709,17.4709,2840.0781194286,0
+FDD.US,D,20071213,000000,17.1765,17.1765,17.0226,17.0226,533.69889049306,0
+FDD.US,D,20071214,000000,16.6521,17.4111,16.6521,16.729,2484.2788590998,0
+FDD.US,D,20071217,000000,16.5951,16.5951,16.2959,16.3072,4611.7057973375,0
+FDD.US,D,20071218,000000,16.5951,16.5951,16.3614,16.5609,1596.8860293451,0
+FDD.US,D,20071219,000000,16.5353,16.5666,16.4478,16.4478,2484.2788590998,0
+FDD.US,D,20071220,000000,16.4478,16.4478,16.3111,16.3889,1417.9337386472,0
+FDD.US,D,20071221,000000,16.7243,16.7367,16.7243,16.7367,2840.0781194286,0
+FDD.US,D,20071224,000000,16.7367,16.7367,16.7367,16.7367,710.5458601239,0
+FDD.US,D,20071226,000000,16.6806,16.6806,16.5827,16.6008,1067.3977809861,0
+FDD.US,D,20071227,000000,16.9247,16.9247,16.7034,16.8526,22886.945319724,0
+FDD.US,D,20071228,000000,16.9684,16.9684,16.9085,16.9085,533.69889049306,0
+FDD.US,D,20071231,000000,17.0483,17.0483,17.0483,17.0483,1067.3977809861,0
+FDD.US,D,20080102,000000,16.9085,16.9085,16.9085,16.9085,356.85192086222,0
+FDD.US,D,20080103,000000,16.7679,16.7679,16.5714,16.6806,3724.3129675827,0
+FDD.US,D,20080104,000000,16.6521,16.6587,16.6521,16.6587,2840.0781194286,0
+FDD.US,D,20080107,000000,16.6492,16.6492,16.4573,16.5124,1949.5273080733,0
+FDD.US,D,20080108,000000,16.9608,16.9608,16.8478,16.8478,1241.0867690164,0
+FDD.US,D,20080109,000000,16.5124,16.5124,16.5124,16.5124,2130.5849198382,0
+FDD.US,D,20080111,000000,16.3462,16.3662,16.2882,16.2882,2130.5849198382,0
+FDD.US,D,20080114,000000,16.4022,16.4022,15.7097,15.9377,44357.009561334,0
+FDD.US,D,20080115,000000,16.2825,16.2825,16.0621,16.0621,1775.838320043,0
+FDD.US,D,20080116,000000,15.6964,15.8313,15.5558,15.7021,207936.24582773,0
+FDD.US,D,20080117,000000,15.894,15.894,15.3326,15.6024,6206.4865056156,0
+FDD.US,D,20080118,000000,15.8759,15.8759,15.8256,15.8256,710.5458601239,0
+FDD.US,D,20080122,000000,14.7075,15.4989,14.7075,15.2689,5502.2566086928,0
+FDD.US,D,20080123,000000,14.5811,14.9916,14.5811,14.9916,8869.7176554133,0
+FDD.US,D,20080124,000000,15.3326,15.3326,15.021,15.021,1949.5273080733,0
+FDD.US,D,20080125,000000,15.4323,15.4323,14.8966,14.9336,4432.7535066396,0
+FDD.US,D,20080128,000000,15.2195,15.2195,15.2195,15.2195,356.85192086222,0
+FDD.US,D,20080129,000000,15.3601,15.3601,15.3601,15.3601,884.23484815418,0
+FDD.US,D,20080130,000000,15.3326,15.78,13.9067,15.3601,18453.139152551,0
+FDD.US,D,20080131,000000,15.3601,15.3601,15.2955,15.2955,710.5458601239,0
+FDD.US,D,20080201,000000,15.2841,15.3886,15.2841,15.3326,6031.7448570517,0
+FDD.US,D,20080204,000000,15.6081,15.6081,15.6081,15.6081,356.85192086222,0
+FDD.US,D,20080205,000000,15.1255,15.1806,15.1255,15.1806,3550.6239795525,0
+FDD.US,D,20080207,000000,14.9032,14.9032,14.9032,14.9032,1775.838320043,0
+FDD.US,D,20080208,000000,14.7683,14.7683,14.6553,14.6553,710.5458601239,0
+FDD.US,D,20080211,000000,14.6818,14.6818,14.6818,14.6818,356.85192086222,0
+FDD.US,D,20080212,000000,14.9184,15.0485,14.8405,14.8405,3019.0304101264,0
+FDD.US,D,20080213,000000,15.191,15.2072,15.1549,15.1549,884.23484815418,0
+FDD.US,D,20080214,000000,15.1597,15.1597,15.1255,15.1255,710.5458601239,0
+FDD.US,D,20080215,000000,14.7141,15.0998,14.7141,15.0998,1067.3977809861,0
+FDD.US,D,20080219,000000,15.3259,15.3259,15.2784,15.2784,356.85192086222,0
+FDD.US,D,20080221,000000,15.2395,15.2395,15.2395,15.2395,356.85192086222,0
+FDD.US,D,20080222,000000,15.0485,15.0761,15.0485,15.0619,2130.5849198382,0
+FDD.US,D,20080225,000000,15.3032,15.3032,15.3032,15.3032,176.84696963084,0
+FDD.US,D,20080226,000000,15.6432,15.7961,15.5558,15.7961,5150.6679904981,0
+FDD.US,D,20080227,000000,15.6689,15.6689,15.4446,15.4446,1067.3977809861,0
+FDD.US,D,20080228,000000,15.5558,15.5558,15.5558,15.5558,356.85192086222,0
+FDD.US,D,20080229,000000,15.363,15.363,15.3326,15.3326,356.85192086222,0
+FDD.US,D,20080303,000000,15.2195,15.2195,14.9412,14.9412,1949.5273080733,0
+FDD.US,D,20080304,000000,15.1312,15.1312,15.1312,15.1312,356.85192086222,0
+FDD.US,D,20080305,000000,15.1312,15.1312,15.1312,15.1312,1067.3977809861,0
+FDD.US,D,20080306,000000,15.0485,15.0485,14.8111,14.8111,5857.0032084879,0
+FDD.US,D,20080307,000000,14.7626,14.7626,14.7626,14.7626,356.85192086222,0
+FDD.US,D,20080310,000000,14.7398,14.7398,14.5982,14.6904,1241.0867690164,0
+FDD.US,D,20080311,000000,14.963,15.1046,14.963,15.1046,710.5458601239,0
+FDD.US,D,20080312,000000,15.2195,15.2195,15.0485,15.0485,884.23484815418,0
+FDD.US,D,20080313,000000,14.9336,14.963,14.9336,14.963,710.5458601239,0
+FDD.US,D,20080314,000000,15.0258,15.038,14.7075,14.9241,11887.695405006,0
+FDD.US,D,20080317,000000,14.2126,14.6277,14.2126,14.6277,4788.5527669683,0
+FDD.US,D,20080319,000000,14.6334,14.6334,14.6334,14.6334,1775.838320043,0
+FDD.US,D,20080324,000000,14.4748,14.4748,14.4681,14.4681,356.85192086222,0
+FDD.US,D,20080325,000000,15.0875,15.0875,15.0875,15.0875,533.69889049306,0
+FDD.US,D,20080326,000000,15.0761,15.0761,14.8633,14.907,1067.3977809861,0
+FDD.US,D,20080328,000000,15.0552,15.0552,14.7141,14.9412,2484.2788590998,0
+FDD.US,D,20080401,000000,15.476,15.6794,15.476,15.6375,1596.8860293451,0
+FDD.US,D,20080402,000000,15.8893,15.8893,15.8893,15.8893,176.84696963084,0
+FDD.US,D,20080403,000000,15.4903,15.4903,15.4903,15.4903,176.84696963084,0
+FDD.US,D,20080404,000000,15.4381,15.4541,15.4381,15.4541,1241.0867690164,0
+FDD.US,D,20080407,000000,15.2243,15.2243,14.5118,14.8054,50034.007818591,0
+FDD.US,D,20080408,000000,14.7075,14.8234,14.6818,14.6818,1241.0867690164,0
+FDD.US,D,20080409,000000,14.8519,14.8899,14.6581,14.6581,2130.5849198382,0
+FDD.US,D,20080410,000000,14.5403,14.6134,14.4947,14.546,1775.838320043,0
+FDD.US,D,20080411,000000,14.2819,14.4681,14.0596,14.1403,550723.56930163,0
+FDD.US,D,20080414,000000,14.3113,14.4168,14.1527,14.1527,2484.2788590998,0
+FDD.US,D,20080415,000000,14.4947,14.4947,13.8763,13.9837,1949.5273080733,0
+FDD.US,D,20080416,000000,14.4861,14.8006,14.4102,14.7825,7629.6835469304,0
+FDD.US,D,20080417,000000,14.6904,14.6904,14.6904,14.6904,176.84696963084,0
+FDD.US,D,20080418,000000,15.0552,15.42,14.8519,15.42,5857.0032084879,0
+FDD.US,D,20080421,000000,15.1046,15.1046,15.038,15.038,533.69889049306,0
+FDD.US,D,20080422,000000,14.8234,14.8899,14.8234,14.8899,7275.9896076687,0
+FDD.US,D,20080423,000000,14.3988,14.3988,14.3988,14.3988,176.84696963084,0
+FDD.US,D,20080424,000000,14.2373,14.2373,14.2373,14.2373,710.5458601239,0
+FDD.US,D,20080425,000000,14.4263,14.5118,14.4263,14.5118,8164.435097957,0
+FDD.US,D,20080428,000000,14.7398,14.7398,14.7141,14.7141,710.5458601239,0
+FDD.US,D,20080429,000000,14.4586,14.5118,14.4339,14.5118,19337.374000705,0
+FDD.US,D,20080430,000000,14.6486,14.6553,14.6486,14.6486,3194.8247192237,0
+FDD.US,D,20080502,000000,14.963,15.1597,14.7968,15.1502,42433.798766599,0
+FDD.US,D,20080505,000000,14.9764,15.0552,14.2078,14.5755,7009.6664926889,0
+FDD.US,D,20080506,000000,14.7683,15.0761,14.6334,15.0761,13660.375743448,0
+FDD.US,D,20080514,000000,14.6818,14.7398,14.6486,14.7398,13839.328034146,0
+FDD.US,D,20080515,000000,14.585,14.585,14.4748,14.4748,2500.0687671026,0
+FDD.US,D,20080516,000000,14.0425,14.5251,14.0425,14.3636,2544.2805095103,0
+FDD.US,D,20080519,000000,14.4861,14.5251,14.2876,14.5251,2840.0781194286,0
+FDD.US,D,20080520,000000,14.5403,14.6049,14.1755,14.4263,27827.081203519,0
+FDD.US,D,20080521,000000,14.241,14.2477,14.241,14.2477,3905.3705793476,0
+FDD.US,D,20080522,000000,14.2335,14.2335,14.2335,14.2335,533.69889049306,0
+FDD.US,D,20080523,000000,13.9542,14.054,13.9219,14.0378,3019.0304101264,0
+FDD.US,D,20080529,000000,13.6502,13.806,13.3614,13.806,7392.8349268891,0
+FDD.US,D,20080530,000000,13.806,13.9171,13.806,13.8763,9584.4741576712,0
+FDD.US,D,20080602,000000,13.5647,13.6217,13.5647,13.6217,9050.7752671782,0
+FDD.US,D,20080603,000000,13.6055,13.6673,13.1932,13.2939,14548.821233737,0
+FDD.US,D,20080604,000000,13.4298,13.4298,13.3908,13.3956,1241.0867690164,0
+FDD.US,D,20080605,000000,13.6122,13.6122,13.3462,13.3462,2171.6386806453,0
+FDD.US,D,20080606,000000,13.2996,13.7025,13.273,13.273,28029.192025954,0
+FDD.US,D,20080609,000000,13.2179,13.3794,12.9339,13.3737,29507.127415012,0
+FDD.US,D,20080610,000000,12.8778,12.8778,12.4,12.4722,8164.435097957,0
+FDD.US,D,20080611,000000,12.0741,12.0741,12.0048,12.0628,10466.603684759,0
+FDD.US,D,20080612,000000,12.0998,12.0998,11.8832,12.0893,3370.6190283211,0
+FDD.US,D,20080613,000000,12.3259,12.3259,12.3259,12.3259,356.85192086222,0
+FDD.US,D,20080616,000000,12.5796,12.5796,12.5796,12.5796,176.84696963084,0
+FDD.US,D,20080618,000000,12.1416,12.1416,11.8604,12.0115,4767.499556298,0
+FDD.US,D,20080619,000000,11.9165,11.9165,11.7978,11.7978,533.69889049306,0
+FDD.US,D,20080620,000000,11.6505,12.2015,11.3456,11.9754,25729.12876022,0
+FDD.US,D,20080623,000000,11.3616,11.5669,11.2705,11.2705,7806.5305165612,0
+FDD.US,D,20080624,000000,11.2753,11.2753,11.1612,11.1612,356.85192086222,0
+FDD.US,D,20080625,000000,11.1052,11.1831,11.1052,11.1831,662.12347558212,0
+FDD.US,D,20080626,000000,10.8487,10.8487,10.5239,10.5239,3724.3129675827,0
+FDD.US,D,20080627,000000,10.027,10.8525,10.027,10.0897,4679.0760714826,0
+FDD.US,D,20080630,000000,10.6036,10.6692,10.6036,10.6692,752.65228146457,0
+FDD.US,D,20080701,000000,11.5156,11.5156,10.0992,10.311,5868.5824743566,0
+FDD.US,D,20080702,000000,10.1609,10.1609,9.86832,9.9747,1940.0533632716,0
+FDD.US,D,20080707,000000,9.86264,9.86264,9.59853,9.60329,2130.5849198382,0
+FDD.US,D,20080708,000000,9.49784,9.60994,9.33539,9.60994,6872.8206233317,0
+FDD.US,D,20080709,000000,9.86264,9.89205,9.83411,9.83411,7099.1426380379,0
+FDD.US,D,20080711,000000,9.57764,9.59189,9.2328,9.2442,13230.890245774,0
+FDD.US,D,20080714,000000,9.69924,9.69924,9.46269,9.60329,1417.9337386472,0
+FDD.US,D,20080715,000000,9.35439,9.36864,9.22615,9.22615,1241.0867690164,0
+FDD.US,D,20080716,000000,9.3943,9.3943,9.38289,9.38289,378.95779206608,0
+FDD.US,D,20080717,000000,9.83411,9.89587,9.79043,9.89587,3704.3124174459,0
+FDD.US,D,20080718,000000,10.3529,10.4279,10.197,10.3424,20184.765730187,0
+FDD.US,D,20080721,000000,10.5295,10.5399,10.501,10.5095,6560.1804448772,0
+FDD.US,D,20080722,000000,10.501,10.6302,10.1268,10.6302,32267.203333893,0
+FDD.US,D,20080723,000000,11.1213,11.1213,10.5399,10.8164,5169.6158801014,0
+FDD.US,D,20080724,000000,10.7091,10.9893,10.3424,10.6245,22905.893209327,0
+FDD.US,D,20080725,000000,10.4554,10.4554,10.3975,10.4392,3074.8214184028,0
+FDD.US,D,20080728,000000,10.0612,10.0612,9.58048,9.82842,10291.862036194,0
+FDD.US,D,20080729,000000,10.2312,10.6188,10.122,10.6188,47690.785470983,0
+FDD.US,D,20080730,000000,10.4839,10.6245,10.4279,10.4279,19012.101895849,0
+FDD.US,D,20080731,000000,10.5399,10.5399,10.5239,10.5239,1990.5810688804,0
+FDD.US,D,20080804,000000,10.6102,10.6102,10.6102,10.6102,432.64347927544,0
+FDD.US,D,20080805,000000,11.0245,11.1242,10.9893,11.1242,7378.0976794198,0
+FDD.US,D,20080806,000000,10.9988,11.013,10.8335,10.9589,5752.7898156698,0
+FDD.US,D,20080807,000000,10.5095,10.9836,10.5095,10.5095,9327.6249874931,0
+FDD.US,D,20080808,000000,10.5048,10.5048,10.4145,10.4279,3370.6190283211,0
+FDD.US,D,20080811,000000,10.6369,10.8231,10.6369,10.7518,4134.8505756543,0
+FDD.US,D,20080812,000000,11.1308,11.1308,10.2579,10.7299,1398.9858490439,0
+FDD.US,D,20080813,000000,10.3148,10.3148,10.3148,10.3148,277.90238084846,0
+FDD.US,D,20080814,000000,10.1714,10.197,10.0507,10.197,3019.0304101264,0
+FDD.US,D,20080815,000000,9.9747,10.1676,9.9747,10.1676,953.7104433663,0
+FDD.US,D,20080818,000000,10.1904,10.1904,10.1714,10.1714,6373.8595304447,0
+FDD.US,D,20080819,000000,9.85783,9.85783,9.72679,9.72679,710.5458601239,0
+FDD.US,D,20080820,000000,9.64889,9.68688,9.64889,9.68688,8710.7659148522,0
+FDD.US,D,20080821,000000,9.79613,9.79613,9.67168,9.67168,1775.838320043,0
+FDD.US,D,20080822,000000,9.81224,9.85126,9.81224,9.85126,387.37907633421,0
+FDD.US,D,20080826,000000,9.80852,9.80852,9.49309,9.58048,4012.7419537664,0
+FDD.US,D,20080827,000000,9.74389,9.80278,9.74389,9.77999,2571.6496833817,0
+FDD.US,D,20080828,000000,10.0336,10.0336,9.81224,10.027,5050.665239814,0
+FDD.US,D,20080829,000000,10.0678,10.0839,9.9196,9.9196,1854.7878600568,0
+FDD.US,D,20080902,000000,10.2093,10.2198,10.1771,10.2198,1417.9337386472,0
+FDD.US,D,20080903,000000,10.046,10.0992,10.046,10.0992,15970.965614518,0
+FDD.US,D,20080904,000000,9.80278,9.80852,9.80278,9.80852,4788.5527669683,0
+FDD.US,D,20080905,000000,9.63939,9.63939,9.49309,9.49309,1783.2069437776,0
+FDD.US,D,20080908,000000,9.80852,9.94813,9.80852,9.9196,7189.6714439203,0
+FDD.US,D,20080909,000000,9.94813,9.94813,9.94813,9.94813,996.86952524049,0
+FDD.US,D,20080910,000000,9.85783,9.85783,9.63939,9.80852,2130.5849198382,0
+FDD.US,D,20080911,000000,9.32969,9.40094,9.2974,9.31164,5307.5144099921,0
+FDD.US,D,20080912,000000,8.84265,9.58048,8.84265,9.36864,6082.2725626606,0
+FDD.US,D,20080915,000000,9.28219,9.28219,9.28219,9.28219,176.84696963084,0
+FDD.US,D,20080916,000000,9.21475,9.47694,9.21475,9.36199,3194.8247192237,0
+FDD.US,D,20080917,000000,9.2442,9.2442,9.01544,9.01544,2130.5849198382,0
+FDD.US,D,20080918,000000,9.37339,9.37339,8.91228,9.02304,1734.7845592358,0
+FDD.US,D,20080919,000000,10.0897,10.7091,10.0897,10.6245,1949.5273080733,0
+FDD.US,D,20080922,000000,10.3186,10.3424,9.87401,9.91009,4432.7535066396,0
+FDD.US,D,20080923,000000,9.69924,9.77999,9.69924,9.77999,710.5458601239,0
+FDD.US,D,20080924,000000,9.89587,9.89587,9.51304,9.58048,1241.0867690164,0
+FDD.US,D,20080925,000000,9.77999,9.95764,9.71633,9.71633,5753.8424762033,0
+FDD.US,D,20080926,000000,9.55104,9.55104,9.55104,9.55104,176.84696963084,0
+FDD.US,D,20080929,000000,8.93906,9.10075,8.93906,9.09505,7275.9896076687,0
+FDD.US,D,20080930,000000,8.73615,8.84824,8.62908,8.84824,5324.3569785284,0
+FDD.US,D,20081003,000000,9.02304,9.07891,8.80179,9.07891,5722.2626601978,0
+FDD.US,D,20081006,000000,8.54891,8.54891,7.98586,8.25622,4080.1122279114,0
+FDD.US,D,20081007,000000,7.61556,8.11677,7.61556,8.11677,1067.3977809861,0
+FDD.US,D,20081008,000000,7.85096,7.85096,7.67028,7.67028,1071.6084231202,0
+FDD.US,D,20081009,000000,8.35103,8.35103,7.44067,7.44067,9745.5312192993,0
+FDD.US,D,20081013,000000,8.22773,8.22773,7.35593,7.35593,5760.1584394044,0
+FDD.US,D,20081014,000000,7.68263,7.68263,7.32838,7.52465,6838.0828257257,0
+FDD.US,D,20081015,000000,7.61005,7.66477,7.0014,7.44067,55529.948464083,0
+FDD.US,D,20081016,000000,7.0394,7.0394,6.48167,6.53772,17224.684309937,0
+FDD.US,D,20081017,000000,6.72391,6.88199,6.61743,6.88199,3370.6190283211,0
+FDD.US,D,20081020,000000,7.49045,7.49045,6.79051,6.8761,5915.9521983649,0
+FDD.US,D,20081021,000000,6.79621,6.91552,6.70149,6.74158,798610.38769738,0
+FDD.US,D,20081022,000000,6.71271,6.71271,6.3406,6.3406,3010.6091258583,0
+FDD.US,D,20081023,000000,6.44234,6.44234,6.43095,6.43095,3132.7177477462,0
+FDD.US,D,20081024,000000,6.43636,6.43636,6.00241,6.2,13267.733364447,0
+FDD.US,D,20081027,000000,6.00241,6.00241,5.76577,5.97476,8282.3330777108,0
+FDD.US,D,20081029,000000,6.3406,6.50988,6.3406,6.46466,6922.295668407,0
+FDD.US,D,20081030,000000,6.96112,7.24137,6.56632,6.73589,97239.516783623,0
+FDD.US,D,20081031,000000,6.764,6.85977,6.7584,6.85977,1596.8860293451,0
+FDD.US,D,20081103,000000,7.40656,7.40656,6.78566,6.79621,22178.504780667,0
+FDD.US,D,20081104,000000,7.10105,7.25875,7.10105,7.25875,21983.762581967,0
+FDD.US,D,20081105,000000,7.26958,7.26958,6.65106,6.65106,3370.6190283211,0
+FDD.US,D,20081106,000000,7.15197,7.15197,6.79621,6.79621,2484.2788590998,0
+FDD.US,D,20081110,000000,6.79621,6.79621,6.79621,6.79621,5239.0914753135,0
+FDD.US,D,20081111,000000,6.764,6.764,6.03651,6.39693,7366.5184135512,0
+FDD.US,D,20081112,000000,6.26166,6.26166,6.25064,6.25064,378.95779206608,0
+FDD.US,D,20081113,000000,5.96868,6.03651,5.57416,6.03651,4320.1188295533,0
+FDD.US,D,20081114,000000,6.03081,6.13209,6.01961,6.13209,3768.5247099904,0
+FDD.US,D,20081117,000000,5.8507,5.86723,5.8507,5.86723,356.85192086222,0
+FDD.US,D,20081118,000000,5.74336,5.77707,5.46691,5.77707,3360.0924229859,0
+FDD.US,D,20081119,000000,5.59126,5.59126,5.30903,5.4897,2622.1773889906,0
+FDD.US,D,20081120,000000,5.40535,5.40535,3.39292,4.63854,50957.191106485,0
+FDD.US,D,20081121,000000,5.26969,5.26969,5.22486,5.2412,4788.5527669683,0
+FDD.US,D,20081124,000000,5.60798,5.60798,5.52381,5.60228,6206.4865056156,0
+FDD.US,D,20081125,000000,6.00811,6.00811,5.32062,5.60798,7275.9896076687,0
+FDD.US,D,20081126,000000,5.76577,6.02492,5.76577,6.02492,11706.637793241,0
+FDD.US,D,20081201,000000,5.59687,5.59687,5.35405,5.35405,2025.3188664865,0
+FDD.US,D,20081202,000000,5.58556,5.58556,5.58556,5.58556,884.23484815418,0
+FDD.US,D,20081203,000000,5.60798,5.66431,5.60798,5.66431,3262.1949933688,0
+FDD.US,D,20081205,000000,5.43318,5.52913,5.36004,5.52913,6037.0081597193,0
+FDD.US,D,20081208,000000,5.89506,5.89506,4.7796,5.74336,11347.680551312,0
+FDD.US,D,20081209,000000,5.91815,5.96317,5.91815,5.96317,2785.3397716857,0
+FDD.US,D,20081211,000000,6.14909,6.20542,6.14909,6.1659,2322.1691369382,0
+FDD.US,D,20081212,000000,5.99129,6.11536,5.99129,6.11536,12215.07283093,0
+FDD.US,D,20081215,000000,6.1943,6.1943,5.90665,6.09817,3013.7671074588,0
+FDD.US,D,20081216,000000,6.20542,6.25596,6.13768,6.25596,3601.1516851613,0
+FDD.US,D,20081217,000000,6.63366,6.63366,6.3406,6.45944,1949.5273080733,0
+FDD.US,D,20081218,000000,6.39693,6.44776,6.26166,6.28417,8439.1794972049,0
+FDD.US,D,20081219,000000,5.99719,6.22242,5.69243,6.22242,1143.1893393993,0
+FDD.US,D,20081222,000000,6.11536,6.3521,6.11536,6.3521,4076.9542463109,0
+FDD.US,D,20081223,000000,6.11536,6.25596,6.03081,6.25596,4322.2241506203,0
+FDD.US,D,20081224,000000,6.02492,6.1659,5.43318,5.96868,6414.9132912519,0
+FDD.US,D,20081226,000000,6.07034,6.07034,6.07034,6.07034,176.84696963084,0
+FDD.US,D,20081229,000000,7.89153,7.89153,5.56295,6.05314,26110.191873353,0
+FDD.US,D,20081230,000000,6.07593,6.2,6.05893,6.15478,10873.983311229,0
+FDD.US,D,20081231,000000,6.29015,6.45944,6.29015,6.29566,7629.6835469304,0
+FDD.US,D,20090102,000000,6.18879,6.30127,6.04763,6.30127,7099.1426380379,0
+FDD.US,D,20090105,000000,6.08715,6.2,6.08715,6.2,2837.9727983615,0
+FDD.US,D,20090106,000000,6.2,6.93728,6.2,6.47607,23024.843849615,0
+FDD.US,D,20090107,000000,6.38022,6.44776,6.03651,6.44776,4965.3997365991,0
+FDD.US,D,20090108,000000,6.3577,6.50988,6.3577,6.48709,2642.1779391274,0
+FDD.US,D,20090109,000000,6.28417,6.38573,6.26166,6.29566,3274.826919771,0
+FDD.US,D,20090112,000000,6.04222,6.04222,5.91815,5.91815,3019.0304101264,0
+FDD.US,D,20090113,000000,6.04222,6.42515,5.99719,6.36872,8869.7176554133,0
+FDD.US,D,20090114,000000,5.81061,5.91815,5.74877,5.83911,17800.489621771,0
+FDD.US,D,20090115,000000,5.6588,5.6588,5.6588,5.6588,473.6972400826,0
+FDD.US,D,20090120,000000,5.41656,5.44468,5.01643,5.38255,9523.4198467273,0
+FDD.US,D,20090121,000000,5.4557,5.4728,5.36004,5.36004,3194.8247192237,0
+FDD.US,D,20090122,000000,5.37143,5.37143,5.37143,5.37143,936.86787483003,0
+FDD.US,D,20090123,000000,5.15693,5.16272,5.15693,5.16272,552.64678009636,0
+FDD.US,D,20090127,000000,5.4785,5.65311,5.26409,5.26409,12351.918700288,0
+FDD.US,D,20090128,000000,5.6419,5.64712,5.49513,5.49513,4432.7535066396,0
+FDD.US,D,20090129,000000,5.4897,5.70944,5.36545,5.4728,5807.5281634127,0
+FDD.US,D,20090130,000000,5.23626,5.36004,5.23626,5.28699,2337.959044941,0
+FDD.US,D,20090202,000000,5.09509,5.2412,4.82454,5.2412,8522.3396793527,0
+FDD.US,D,20090204,000000,5.16272,5.4897,5.10079,5.29221,3194.8247192237,0
+FDD.US,D,20090209,000000,5.74877,6.25596,5.74877,6.09817,4633.8116685413,0
+FDD.US,D,20090210,000000,5.73186,5.73186,5.62479,5.62479,7738.1075818826,0
+FDD.US,D,20090211,000000,5.61919,5.70393,5.61919,5.65311,977.92163563719,0
+FDD.US,D,20090212,000000,5.44468,5.44468,5.44468,5.44468,356.85192086222,0
+FDD.US,D,20090213,000000,5.4785,5.48382,5.41656,5.4557,3809.5784707976,0
+FDD.US,D,20090217,000000,5.23626,5.4785,5.10079,5.41048,9659.2130555509,0
+FDD.US,D,20090218,000000,5.16272,5.33182,5.16272,5.33182,884.23484815418,0
+FDD.US,D,20090219,000000,5.21887,5.21887,5.21887,5.21887,176.84696963084,0
+FDD.US,D,20090223,000000,4.98223,4.98223,4.98223,4.98223,265.27045444625,0
+FDD.US,D,20090224,000000,5.32062,5.4557,5.25887,5.26969,7275.9896076687,0
+FDD.US,D,20090225,000000,5.26969,5.26969,5.26969,5.26969,176.84696963084,0
+FDD.US,D,20090227,000000,5.26969,5.45019,5.26969,5.45019,1417.9337386472,0
+FDD.US,D,20090302,000000,4.74559,4.74559,4.37368,4.63321,5969.6378855743,0
+FDD.US,D,20090303,000000,4.75681,4.75681,4.5879,4.6163,4616.9691000051,0
+FDD.US,D,20090305,000000,4.93749,4.93749,4.93749,4.93749,176.84696963084,0
+FDD.US,D,20090306,000000,4.55427,4.55427,4.55427,4.55427,356.85192086222,0
+FDD.US,D,20090309,000000,4.46944,4.46944,4.26092,4.27792,1241.0867690164,0
+FDD.US,D,20090310,000000,4.24382,4.6106,4.20487,4.56548,7225.4619020599,0
+FDD.US,D,20090312,000000,4.80801,4.80801,4.80801,4.80801,176.84696963084,0
+FDD.US,D,20090316,000000,4.70057,4.85284,4.68384,4.68384,1775.838320043,0
+FDD.US,D,20090317,000000,4.79109,4.79109,4.79109,4.79109,2130.5849198382,0
+FDD.US,D,20090318,000000,4.83043,5.01035,4.54268,4.96019,16807.830738664,0
+FDD.US,D,20090319,000000,5.25288,5.27558,5.25288,5.27558,1520.0418103984,0
+FDD.US,D,20090320,000000,5.01643,5.01643,4.98813,4.98813,1126.3467708631,0
+FDD.US,D,20090325,000000,5.15162,5.15162,5.15162,5.15162,884.23484815418,0
+FDD.US,D,20090327,000000,5.27558,5.27558,5.27558,5.27558,533.69889049306,0
+FDD.US,D,20090331,000000,5.04465,5.04465,5.03306,5.03306,4747.4990061611,0
+FDD.US,D,20090401,000000,5.25288,5.25288,5.25288,5.25288,5962.2692618396,0
+FDD.US,D,20090402,000000,5.45019,5.45019,5.45019,5.45019,533.69889049306,0
+FDD.US,D,20090407,000000,5.30903,5.33723,5.30903,5.33723,356.85192086222,0
+FDD.US,D,20090409,000000,5.69243,7.3052,5.36004,5.36004,2008.4762979502,0
+FDD.US,D,20090413,000000,5.52913,5.52913,5.26969,5.49513,4393.8050668995,0
+FDD.US,D,20090414,000000,5.18533,5.57986,5.18533,5.57986,17468.901553713,0
+FDD.US,D,20090415,000000,5.55716,5.59687,5.55716,5.59687,4788.5527669683,0
+FDD.US,D,20090417,000000,6.31258,6.31258,5.70944,6.05314,4611.7057973375,0
+FDD.US,D,20090420,000000,5.85612,5.85612,5.41048,5.41048,356.85192086222,0
+FDD.US,D,20090421,000000,5.26409,5.57416,5.26409,5.54585,3194.8247192237,0
+FDD.US,D,20090422,000000,5.55716,5.83341,5.55716,5.69243,2484.2788590998,0
+FDD.US,D,20090423,000000,9.01544,9.01544,4.99364,5.41048,14316.18325583,0
+FDD.US,D,20090424,000000,5.69861,5.86723,5.69861,5.86723,710.5458601239,0
+FDD.US,D,20090427,000000,5.86723,5.86723,5.41048,5.55716,5150.6679904981,0
+FDD.US,D,20090428,000000,5.54585,6.11536,5.51782,5.6419,11347.680551312,0
+FDD.US,D,20090429,000000,5.53455,5.94636,5.53455,5.69861,1445.3029125187,0
+FDD.US,D,20090430,000000,5.88404,6.00241,5.88404,5.95757,1334.7735564994,0
+FDD.US,D,20090501,000000,6.04222,6.12676,6.04222,6.12676,1067.3977809861,0
+FDD.US,D,20090504,000000,6.2,6.2,6.11536,6.2,5261.1973465174,0
+FDD.US,D,20090505,000000,6.22793,6.22793,6.1943,6.22242,1465.3034626555,0
+FDD.US,D,20090506,000000,6.37432,6.56632,6.37432,6.56632,1417.9337386472,0
+FDD.US,D,20090507,000000,6.49839,6.49839,6.49839,6.49839,3194.8247192237,0
+FDD.US,D,20090508,000000,6.48167,6.48167,6.3521,6.45384,533.69889049306,0
+FDD.US,D,20090511,000000,6.62236,6.81891,6.3406,6.3406,4188.5362628637,0
+FDD.US,D,20090512,000000,6.40834,6.48167,5.72663,5.92356,27602.86450988,0
+FDD.US,D,20090513,000000,5.86172,5.92356,5.72663,5.76017,5530.6784430977,0
+FDD.US,D,20090514,000000,5.75456,5.99129,5.75456,5.99129,533.69889049306,0
+FDD.US,D,20090519,000000,6.59434,6.93205,6.3577,6.56081,10646.60863599,0
+FDD.US,D,20090520,000000,6.504,6.96112,6.504,6.67347,11177.149544882,0
+FDD.US,D,20090521,000000,6.25596,6.71271,6.25596,6.71271,2307.431889469,0
+FDD.US,D,20090522,000000,7.05203,7.05203,6.45384,6.54931,6673.867782497,0
+FDD.US,D,20090527,000000,6.39693,6.39693,6.10976,6.34649,5379.0953262713,0
+FDD.US,D,20090528,000000,5.87312,6.32378,5.87312,6.32378,12768.77227156,0
+FDD.US,D,20090529,000000,5.95757,6.37432,5.95757,6.30127,884.23484815418,0
+FDD.US,D,20090601,000000,6.48167,6.52072,6.13209,6.42515,1775.838320043,0
+FDD.US,D,20090602,000000,6.39693,6.67888,6.39693,6.67888,12059.279071969,0
+FDD.US,D,20090603,000000,6.67888,6.67888,6.53772,6.53772,46637.072276932,0
+FDD.US,D,20090604,000000,6.5153,6.87049,6.5153,6.56081,10002.380389477,0
+FDD.US,D,20090605,000000,6.49278,6.7071,6.49278,6.7071,1417.9337386472,0
+FDD.US,D,20090608,000000,7.10751,7.10751,6.22793,6.42515,17601.536780936,0
+FDD.US,D,20090610,000000,6.66749,6.66749,6.42515,6.43636,2840.0781194286,0
+FDD.US,D,20090611,000000,6.65106,6.65106,6.56632,6.58351,1775.838320043,0
+FDD.US,D,20090612,000000,6.68933,6.68933,6.60023,6.60023,1949.5273080733,0
+FDD.US,D,20090615,000000,6.62236,6.62236,6.39133,6.56081,3528.5181083486,0
+FDD.US,D,20090616,000000,6.56081,6.56081,6.56081,6.56081,356.85192086222,0
+FDD.US,D,20090617,000000,6.66749,6.66749,6.39693,6.39693,3910.6338820152,0
+FDD.US,D,20090619,000000,6.52072,6.52072,6.52072,6.52072,768.44218946733,0
+FDD.US,D,20090622,000000,6.1943,6.22242,5.85612,5.91815,3550.6239795525,0
+FDD.US,D,20090623,000000,6.2,6.2,5.92926,6.07034,7986.5354677926,0
+FDD.US,D,20090624,000000,6.17179,6.17179,6.11536,6.11536,356.85192086222,0
+FDD.US,D,20090625,000000,6.03651,6.03651,6.02492,6.02492,5324.3569785284,0
+FDD.US,D,20090626,000000,6.22242,6.22242,5.69861,6.05893,9437.1016829789,0
+FDD.US,D,20090629,000000,6.43095,6.43095,6.17179,6.17179,4496.9657991841,0
+FDD.US,D,20090630,000000,6.32958,6.33519,6.05893,6.05893,4191.6942444642,0
+FDD.US,D,20090701,000000,6.33519,6.37432,6.33519,6.37432,576.85797236725,0
+FDD.US,D,20090702,000000,6.25064,6.56081,6.25064,6.3633,8936.0352690248,0
+FDD.US,D,20090706,000000,6.09285,6.21112,6.05893,6.10425,12297.180352544,0
+FDD.US,D,20090707,000000,6.05893,6.05893,5.97476,5.97476,2549.5438121779,0
+FDD.US,D,20090708,000000,5.97476,6.014,5.97476,5.99719,4246.4325922071,0
+FDD.US,D,20090709,000000,6.07593,6.07593,6.03081,6.03081,613.70109104034,0
+FDD.US,D,20090710,000000,5.88404,5.88404,5.88404,5.88404,205.26880403579,0
+FDD.US,D,20090713,000000,5.94636,6.30127,5.94636,6.29015,6458.0723731261,0
+FDD.US,D,20090714,000000,6.1659,6.59434,6.1659,6.23383,884.23484815418,0
+FDD.US,D,20090715,000000,6.14909,6.72952,6.14909,6.48167,8692.8706857824,0
+FDD.US,D,20090716,000000,6.45944,6.7184,6.42515,6.63927,4900.1347835211,0
+FDD.US,D,20090717,000000,6.47027,6.52718,6.42515,6.49278,4259.0645186093,0
+FDD.US,D,20090720,000000,6.59434,6.59434,6.52072,6.58351,2297.9579446674,0
+FDD.US,D,20090721,000000,6.70149,6.79051,6.52072,6.52072,6509.6527392684,0
+FDD.US,D,20090722,000000,6.57173,6.77598,6.57173,6.61743,92706.760526298,0
+FDD.US,D,20090723,000000,6.65106,6.68933,6.60536,6.68933,1526.3577735995,0
+FDD.US,D,20090724,000000,6.73589,7.0452,6.68933,6.81303,19382.638403647,0
+FDD.US,D,20090727,000000,6.80266,6.87049,6.64573,6.65106,9180.2525128007,0
+FDD.US,D,20090728,000000,6.49839,6.68516,6.32378,6.66749,3019.0304101264,0
+FDD.US,D,20090729,000000,6.59434,6.59434,6.59434,6.59434,1775.838320043,0
+FDD.US,D,20090730,000000,6.7527,6.84275,6.71271,6.79621,6425.4398965871,0
+FDD.US,D,20090731,000000,6.764,6.764,6.764,6.764,176.84696963084,0
+FDD.US,D,20090803,000000,7.05203,7.05203,7.05203,7.05203,3284.3008645727,0
+FDD.US,D,20090804,000000,7.15197,7.15197,6.98896,7.07806,3875.8960844092,0
+FDD.US,D,20090805,000000,6.96702,7.0166,6.96702,7.00644,1801.1021728474,0
+FDD.US,D,20090806,000000,7.0166,7.20328,7.0166,7.02249,6882.2945681334,0
+FDD.US,D,20090807,000000,7.16965,7.68263,7.05203,7.10105,18102.60319489,0
+FDD.US,D,20090810,000000,6.99542,7.10105,6.97214,7.10105,7453.8892378331,0
+FDD.US,D,20090811,000000,6.93728,6.99542,6.8761,6.98896,15728.853691809,0
+FDD.US,D,20090812,000000,6.98307,7.14627,6.98307,7.14627,5425.412389746,0
+FDD.US,D,20090813,000000,7.18712,7.83453,7.11312,7.21533,36845.223994158,0
+FDD.US,D,20090814,000000,7.21533,7.24137,7.10105,7.24137,7241.2518100626,0
+FDD.US,D,20090817,000000,6.78157,6.87049,6.61097,6.79621,7963.3769360552,0
+FDD.US,D,20090818,000000,6.96702,7.00644,6.96702,7.0014,533.69889049306,0
+FDD.US,D,20090819,000000,6.97841,7.05203,6.97841,6.99542,2688.4950026021,0
+FDD.US,D,20090820,000000,7.12936,7.14161,7.12936,7.14161,14723.5628823,0
+FDD.US,D,20090821,000000,7.3222,7.38881,7.19785,7.32838,11382.418348918,0
+FDD.US,D,20090824,000000,7.50584,7.52465,7.49643,7.49643,3127.4544450787,0
+FDD.US,D,20090825,000000,7.58098,7.68775,7.58098,7.68775,7897.0593224437,0
+FDD.US,D,20090826,000000,7.51125,7.61556,7.49643,7.49643,5324.3569785284,0
+FDD.US,D,20090827,000000,7.45264,7.51125,7.3222,7.51125,11634.004216429,0
+FDD.US,D,20090828,000000,7.56284,7.56284,7.40656,7.40656,4201.1681892659,0
+FDD.US,D,20090831,000000,7.25277,7.48389,7.25277,7.48389,9305.5191162893,0
+FDD.US,D,20090901,000000,7.29922,7.35147,7.14161,7.14627,7495.9956591737,0
+FDD.US,D,20090902,000000,7.0452,7.15796,6.98896,7.15796,6120.1683418672,0
+FDD.US,D,20090903,000000,7.16366,7.18038,7.16366,7.18038,1690.5728168281,0
+FDD.US,D,20090904,000000,7.311,7.38358,7.311,7.38358,4134.8505756543,0
+FDD.US,D,20090908,000000,7.66477,7.66477,7.57442,7.58564,10928.721658972,0
+FDD.US,D,20090909,000000,7.63304,7.63769,7.63304,7.63769,710.5458601239,0
+FDD.US,D,20090910,000000,7.55153,7.73326,7.4002,7.73326,7099.1426380379,0
+FDD.US,D,20090911,000000,7.86939,7.89153,7.77819,7.82227,17919.440262058,0
+FDD.US,D,20090914,000000,7.78893,7.78893,7.66477,7.72158,4083.270209512,0
+FDD.US,D,20090915,000000,8.31541,8.31541,7.78893,7.91299,7861.2688643041,0
+FDD.US,D,20090916,000000,8.0952,8.40936,7.95118,7.95118,75584.184288113,0
+FDD.US,D,20090917,000000,8.07782,8.19514,8.01465,8.19514,15865.699561167,0
+FDD.US,D,20090918,000000,8.11677,8.11677,7.87994,8.0611,95235.251127806,0
+FDD.US,D,20090921,000000,7.93456,8.07782,7.93456,7.94453,2497.9634460356,0
+FDD.US,D,20090922,000000,7.99669,8.04884,7.92468,8.04884,3202.1933429584,0
+FDD.US,D,20090923,000000,8.45477,8.45477,7.96363,8.00324,9732.8992928971,0
+FDD.US,D,20090924,000000,7.89153,7.89153,7.51125,7.79435,7429.6780455622,0
+FDD.US,D,20090925,000000,7.76775,7.80023,7.49045,7.59751,12059.279071969,0
+FDD.US,D,20090928,000000,7.67028,7.78342,7.56891,7.74486,5564.3635801703,0
+FDD.US,D,20090929,000000,7.75549,7.75549,7.52465,7.73943,10000.27506841,0
+FDD.US,D,20090930,000000,7.89153,7.89153,7.73326,7.81743,3302.1960936425,0
+FDD.US,D,20091002,000000,7.51125,7.51125,7.46831,7.47762,1096.8722759246,0
+FDD.US,D,20091005,000000,7.59181,7.64254,7.59181,7.63769,3376.9349915222,0
+FDD.US,D,20091006,000000,7.74979,7.89153,7.74979,7.80603,5240.1441358471,0
+FDD.US,D,20091007,000000,7.95118,7.95118,7.83453,7.85096,3720.1023254487,0
+FDD.US,D,20091008,000000,7.94453,8.00904,7.94453,8.00904,10051.855434553,0
+FDD.US,D,20091009,000000,8.02727,8.04295,8.02727,8.04295,1171.6111738043,0
+FDD.US,D,20091012,000000,8.08855,8.2224,8.03298,8.15553,9870.7978227878,0
+FDD.US,D,20091013,000000,8.13805,8.13805,8.02727,8.07782,1238.9814479494,0
+FDD.US,D,20091014,000000,8.27978,8.34495,8.24406,8.34495,23013.264583746,0
+FDD.US,D,20091015,000000,8.36927,8.36927,8.25186,8.29716,6643.3406270251,0
+FDD.US,D,20091016,000000,8.28501,8.28501,8.23903,8.27447,6823.3455782564,0
+FDD.US,D,20091019,000000,8.28501,8.38048,8.28501,8.38048,1750.5744672386,0
+FDD.US,D,20091020,000000,8.29716,8.36927,8.29005,8.36927,4142.2191993889,0
+FDD.US,D,20091021,000000,8.27447,8.42066,8.27447,8.3971,4919.0826731244,0
+FDD.US,D,20091022,000000,8.32757,8.32757,8.19941,8.32158,2794.8137164873,0
+FDD.US,D,20091023,000000,8.45477,8.45477,8.29716,8.30306,19312.1101479,0
+FDD.US,D,20091026,000000,8.23903,8.23903,8.03782,8.13805,12410.867690164,0
+FDD.US,D,20091028,000000,7.82798,7.89761,7.50584,7.60311,9445.522967247,0
+FDD.US,D,20091029,000000,7.72158,7.80603,7.56284,7.72158,44300.165892525,0
+FDD.US,D,20091030,000000,7.74486,7.76775,7.20328,7.5294,20562.670861719,0
+FDD.US,D,20091102,000000,7.59751,7.73326,7.54128,7.65347,16475.190010073,0
+FDD.US,D,20091103,000000,7.58564,7.62126,7.19273,7.4724,92677.28603136,0
+FDD.US,D,20091104,000000,7.67712,7.85675,7.67712,7.80603,8601.2892193665,0
+FDD.US,D,20091105,000000,7.96363,7.96933,7.94453,7.96363,2044.2667560898,0
+FDD.US,D,20091106,000000,7.93456,7.97427,7.88659,7.94453,11430.84073346,0
+FDD.US,D,20091109,000000,8.02727,8.2053,8.02727,8.1883,8987.6156351672,0
+FDD.US,D,20091110,000000,8.16075,8.17196,8.16075,8.17196,533.69889049306,0
+FDD.US,D,20091111,000000,8.30933,8.36224,8.26136,8.26136,9892.9036939917,0
+FDD.US,D,20091112,000000,8.31541,8.35968,8.16588,8.16588,2947.4494938473,0
+FDD.US,D,20091116,000000,8.28501,8.54891,8.28501,8.5054,10059.224058287,0
+FDD.US,D,20091117,000000,8.42503,8.44318,8.29005,8.44318,8745.5037124583,0
+FDD.US,D,20091118,000000,8.46902,8.7808,8.35968,8.46721,52898.297130291,0
+FDD.US,D,20091119,000000,8.27447,8.27447,8.15049,8.17642,3276.9322408381,0
+FDD.US,D,20091120,000000,8.00324,8.07782,7.9793,8.07782,9937.1154363994,0
+FDD.US,D,20091123,000000,8.23295,8.25186,8.19941,8.2053,12638.242365403,0
+FDD.US,D,20091124,000000,8.30933,8.30933,8.17642,8.17642,11958.223660752,0
+FDD.US,D,20091125,000000,8.23295,8.30933,8.23295,8.30933,644.22824651233,0
+FDD.US,D,20091127,000000,7.77335,7.98586,7.61005,7.98586,4561.1780917287,0
+FDD.US,D,20091130,000000,8.0611,8.08855,7.65347,7.86255,28352.358809744,0
+FDD.US,D,20091201,000000,8.12247,8.23903,8.12247,8.23903,5920.162840499,0
+FDD.US,D,20091202,000000,8.2224,8.26136,8.03298,8.12247,11255.046424363,0
+FDD.US,D,20091203,000000,8.1331,8.14365,8.07107,8.14365,2707.4428922054,0
+FDD.US,D,20091204,000000,8.15049,8.23903,8.08855,8.08855,5714.8940364632,0
+FDD.US,D,20091207,000000,8.08855,8.16075,8.07782,8.16075,2130.5849198382,0
+FDD.US,D,20091208,000000,7.98586,7.98586,7.81743,7.97427,4721.1824928232,0
+FDD.US,D,20091209,000000,7.76775,7.80603,7.59181,7.80603,13011.936854802,0
+FDD.US,D,20091210,000000,7.79435,7.92952,7.59751,7.91299,9338.1515928283,0
+FDD.US,D,20091211,000000,7.89153,7.90302,7.89153,7.90302,4408.5423143687,0
+FDD.US,D,20091214,000000,8.02727,8.03298,7.97427,8.02727,4478.0179095808,0
+FDD.US,D,20091215,000000,7.96933,8.06604,7.95679,7.95679,1368.4586935719,0
+FDD.US,D,20091216,000000,8.02727,8.04884,8.02727,8.04295,2659.0205076637,0
+FDD.US,D,20091217,000000,7.92468,7.92468,7.92468,7.92468,176.84696963084,0
+FDD.US,D,20091218,000000,7.88659,7.89761,7.76775,7.76775,2307.431889469,0
+FDD.US,D,20091221,000000,7.90806,7.90806,7.35593,7.74979,71574.600315947,0
+FDD.US,D,20091222,000000,7.74979,7.90302,7.74979,7.82227,3639.0474643679,0
+FDD.US,D,20091223,000000,7.88659,7.88659,7.85675,7.86255,6560.1804448772,0
+FDD.US,D,20091224,000000,7.85096,7.85096,7.85096,7.85096,176.84696963084,0
+FDD.US,D,20091228,000000,7.94453,7.94453,7.86939,7.86939,8320.2288569175,0
+FDD.US,D,20091229,000000,8.04295,8.04884,8.00324,8.00324,3302.1960936425,0
+FDD.US,D,20091230,000000,8.04295,8.04295,7.91889,7.97427,3794.8412233284,0
+FDD.US,D,20091231,000000,7.91889,7.91889,7.91889,7.91889,7095.9846564373,0
+FDD.US,D,20100104,000000,8.11677,8.16588,8.11677,8.16588,2065.3199667601,0
+FDD.US,D,20100105,000000,8.17196,8.17196,8.15553,8.15553,2840.0781194286,0
+FDD.US,D,20100106,000000,8.17196,8.17196,8.17196,8.17196,613.70109104034,0
+FDD.US,D,20100107,000000,8.14365,8.14365,8.14365,8.14365,457.90733207984,0
+FDD.US,D,20100111,000000,8.42503,8.42503,8.23903,8.23903,6740.1853961086,0
+FDD.US,D,20100113,000000,8.44774,8.44774,8.2053,8.27447,8900.2448108853,0
+FDD.US,D,20100114,000000,8.23903,8.23903,8.23903,8.23903,445.27540567764,0
+FDD.US,D,20100115,000000,8.15049,8.15553,8.11677,8.11677,2659.0205076637,0
+FDD.US,D,20100119,000000,8.11677,8.30933,8.0952,8.30933,8006.5360179294,0
+FDD.US,D,20100120,000000,8.11677,8.11677,7.88659,7.98586,2840.0781194286,0
+FDD.US,D,20100121,000000,7.82798,7.82798,7.82798,7.82798,255.7965096446,0
+FDD.US,D,20100122,000000,7.77335,7.78342,7.67028,7.67028,1596.8860293451,0
+FDD.US,D,20100125,000000,7.88659,7.89761,7.71065,7.89761,4327.4874532879,0
+FDD.US,D,20100126,000000,7.64805,7.81743,7.55637,7.55637,5974.9011882418,0
+FDD.US,D,20100127,000000,7.54128,7.7041,7.5294,7.68263,10343.442402336,0
+FDD.US,D,20100129,000000,7.66477,7.66477,7.4628,7.4628,3969.5828718922,0
+FDD.US,D,20100201,000000,7.50204,7.65347,7.45264,7.65347,12294.022370944,0
+FDD.US,D,20100202,000000,7.78342,7.78893,7.77819,7.77819,2824.2882114258,0
+FDD.US,D,20100203,000000,7.74486,7.74486,7.68263,7.68263,893.70879295583,0
+FDD.US,D,20100204,000000,7.4002,7.4002,7.06296,7.3052,22131.135056659,0
+FDD.US,D,20100205,000000,7.13592,7.20982,7.07806,7.18712,5584.3641303071,0
+FDD.US,D,20100208,000000,7.18038,7.18038,7.06296,7.06296,1524.2524525324,0
+FDD.US,D,20100209,000000,7.18038,7.2254,7.07806,7.07806,7979.166844058,0
+FDD.US,D,20100210,000000,7.311,7.311,7.311,7.311,1161.0845684691,0
+FDD.US,D,20100212,000000,7.18712,7.18712,7.18712,7.18712,1311.615024762,0
+FDD.US,D,20100216,000000,7.23633,7.24137,7.23633,7.24137,1857.9458416573,0
+FDD.US,D,20100217,000000,7.35147,7.40656,7.35147,7.38881,2391.6447321504,0
+FDD.US,D,20100218,000000,7.38358,7.38358,7.20328,7.20328,5500.1512876257,0
+FDD.US,D,20100219,000000,7.3222,7.38358,7.26426,7.26426,6408.5973280508,0
+FDD.US,D,20100222,000000,7.47762,7.47762,7.35147,7.35147,2274.79941293,0
+FDD.US,D,20100223,000000,7.28155,7.311,7.26958,7.311,1742.1531829704,0
+FDD.US,D,20100224,000000,7.28602,7.28602,7.28602,7.28602,563.17338543153,0
+FDD.US,D,20100225,000000,7.10105,7.12936,7.0166,7.12936,4150.6404836571,0
+FDD.US,D,20100226,000000,7.12936,7.12936,7.12936,7.12936,14190.916652341,0
+FDD.US,D,20100302,000000,7.4002,7.4002,7.4002,7.4002,331.58806805782,0
+FDD.US,D,20100303,000000,7.50584,7.50584,7.33361,7.35147,5004.3481763393,0
+FDD.US,D,20100305,000000,7.51847,7.54697,7.51847,7.54697,1707.4153853644,0
+FDD.US,D,20100308,000000,7.44067,7.44067,7.37199,7.39497,2319.0111553377,0
+FDD.US,D,20100310,000000,7.50204,7.67028,7.50204,7.59181,3631.6788406333,0
+FDD.US,D,20100311,000000,7.72718,7.72718,7.59181,7.59181,356.85192086222,0
+FDD.US,D,20100312,000000,7.72718,7.74486,7.68263,7.73943,4259.0645186093,0
+FDD.US,D,20100315,000000,7.69336,7.69336,7.50204,7.58098,1335.8262170329,0
+FDD.US,D,20100316,000000,7.59181,7.59181,7.52465,7.5294,2571.6496833817,0
+FDD.US,D,20100317,000000,7.50204,7.85675,7.50204,7.78893,10847.666797892,0
+FDD.US,D,20100318,000000,7.66068,7.66477,7.66068,7.66477,710.5458601239,0
+FDD.US,D,20100319,000000,7.58098,7.95679,7.57442,7.57442,17172.051283261,0
+FDD.US,D,20100322,000000,7.49643,7.51847,7.3659,7.3659,8965.5097639633,0
+FDD.US,D,20100323,000000,7.39497,7.48389,7.39497,7.48389,1334.7735564994,0
+FDD.US,D,20100324,000000,7.38358,7.41806,7.19273,7.19273,6560.1804448772,0
+FDD.US,D,20100325,000000,7.41806,7.43545,7.32838,7.3659,1857.9458416573,0
+FDD.US,D,20100326,000000,7.42338,7.42338,7.42338,7.42338,356.85192086222,0
+FDD.US,D,20100329,000000,7.48389,7.48389,7.43545,7.48389,1067.3977809861,0
+FDD.US,D,20100330,000000,7.4628,7.4628,7.4628,7.4628,356.85192086222,0
+FDD.US,D,20100331,000000,7.535,7.535,7.32838,7.4002,7629.6835469304,0
+FDD.US,D,20100401,000000,7.59181,7.61005,7.55637,7.61005,4082.2175489785,0
+FDD.US,D,20100405,000000,7.58564,7.71065,7.58564,7.71065,1852.6825389897,0
+FDD.US,D,20100406,000000,7.59181,7.60311,7.42338,7.60311,5449.6235820169,0
+FDD.US,D,20100407,000000,7.58098,7.63769,7.52465,7.52465,3834.842323602,0
+FDD.US,D,20100408,000000,7.50584,7.50584,7.50584,7.50584,231.58531737371,0
+FDD.US,D,20100409,000000,7.77819,7.77819,7.75549,7.75549,1067.3977809861,0
+FDD.US,D,20100412,000000,7.87994,7.88659,7.80603,7.80603,7051.7729140296,0
+FDD.US,D,20100413,000000,7.74979,7.89153,7.74979,7.87576,14802.512422315,0
+FDD.US,D,20100414,000000,7.94453,7.94453,7.85675,7.85675,4176.956996995,0
+FDD.US,D,20100415,000000,7.86939,7.86939,7.82798,7.82798,5272.7766123861,0
+FDD.US,D,20100416,000000,7.73943,7.80023,7.73943,7.80023,1532.6737368006,0
+FDD.US,D,20100419,000000,7.62762,7.71065,7.62762,7.71065,884.23484815418,0
+FDD.US,D,20100420,000000,7.73326,7.73326,7.73326,7.73326,1241.0867690164,0
+FDD.US,D,20100421,000000,7.68263,7.68263,7.66477,7.66477,1596.8860293451,0
+FDD.US,D,20100422,000000,7.57442,7.65347,7.55153,7.65347,4959.083773398,0
+FDD.US,D,20100423,000000,7.61404,7.61404,7.60141,7.60141,884.23484815418,0
+FDD.US,D,20100426,000000,7.58564,7.69336,7.58564,7.64805,3829.5790209344,0
+FDD.US,D,20100427,000000,7.54128,7.54128,7.41806,7.4724,670.54475985026,0
+FDD.US,D,20100428,000000,7.34596,7.34596,6.97214,7.03361,13822.48546561,0
+FDD.US,D,20100429,000000,7.26426,7.35147,7.05792,7.3052,13641.427853845,0
+FDD.US,D,20100503,000000,7.3659,7.40656,7.19273,7.25277,13375.104738865,0
+FDD.US,D,20100504,000000,7.15796,7.15796,6.90983,6.90983,3716.9443438481,0
+FDD.US,D,20100505,000000,6.86565,6.91552,6.62236,6.62236,9383.4159957695,0
+FDD.US,D,20100506,000000,6.747,6.91552,6.48709,6.48709,12881.406948646,0
+FDD.US,D,20100507,000000,6.54409,6.54409,6.08144,6.3633,41597.986302986,0
+FDD.US,D,20100510,000000,6.9047,7.07303,6.9047,6.97214,2373.7495030806,0
+FDD.US,D,20100511,000000,6.90983,6.9216,6.81303,6.81303,3019.0304101264,0
+FDD.US,D,20100512,000000,7.0166,7.0166,7.0166,7.0166,884.23484815418,0
+FDD.US,D,20100513,000000,6.97214,6.97841,6.71271,6.9047,4253.8012159417,0
+FDD.US,D,20100514,000000,6.57791,6.68516,6.27848,6.68516,15504.63699817,0
+FDD.US,D,20100517,000000,6.64573,6.64573,6.41403,6.55473,1087.3983311229,0
+FDD.US,D,20100518,000000,6.56081,6.56081,6.54931,6.54931,1067.3977809861,0
+FDD.US,D,20100519,000000,6.47027,6.67347,6.30127,6.3406,6653.8672323602,0
+FDD.US,D,20100520,000000,6.39693,6.43095,6.39133,6.39133,3328.5126069804,0
+FDD.US,D,20100521,000000,6.30127,6.56081,6.30127,6.56081,10735.032120805,0
+FDD.US,D,20100524,000000,6.47027,6.56632,6.45384,6.56632,717.91448385852,0
+FDD.US,D,20100525,000000,6.29015,6.40254,6.21112,6.40254,4084.3228700455,0
+FDD.US,D,20100526,000000,6.32378,6.41403,6.32378,6.41403,2274.79941293,0
+FDD.US,D,20100527,000000,6.65106,6.68516,6.65106,6.68516,1417.9337386472,0
+FDD.US,D,20100528,000000,6.54931,6.56632,6.52072,6.52072,710.5458601239,0
+FDD.US,D,20100602,000000,6.5324,6.66749,6.5324,6.66749,1067.3977809861,0
+FDD.US,D,20100603,000000,6.67888,6.68516,6.67888,6.68516,3509.5702187453,0
+FDD.US,D,20100604,000000,6.60536,6.60536,6.41403,6.41403,1857.9458416573,0
+FDD.US,D,20100608,000000,6.25064,6.31258,6.20542,6.22242,19354.216569241,0
+FDD.US,D,20100609,000000,6.43095,6.52718,6.3577,6.3577,2484.2788590998,0
+FDD.US,D,20100610,000000,6.68933,6.68933,6.68933,6.68933,1445.3029125187,0
+FDD.US,D,20100611,000000,6.63366,6.67888,6.63366,6.67888,968.44769083553,0
+FDD.US,D,20100614,000000,6.78157,6.87049,6.69513,6.69513,3125.3491240116,0
+FDD.US,D,20100615,000000,6.98307,6.98307,6.97841,6.97841,2659.0205076637,0
+FDD.US,D,20100616,000000,6.97214,6.99542,6.97214,6.99542,26791.263238538,0
+FDD.US,D,20100617,000000,6.90983,6.90983,6.90983,6.90983,600.01650410462,0
+FDD.US,D,20100618,000000,6.94963,6.98307,6.94963,6.98307,4239.0639684725,0
+FDD.US,D,20100621,000000,7.0014,7.0014,7.0014,7.0014,356.85192086222,0
+FDD.US,D,20100622,000000,6.89881,6.89881,6.80837,6.80837,1178.9797975389,0
+FDD.US,D,20100623,000000,6.65106,6.65106,6.504,6.504,1067.3977809861,0
+FDD.US,D,20100624,000000,6.74158,6.80266,6.66749,6.79051,3194.8247192237,0
+FDD.US,D,20100628,000000,6.7071,6.7071,6.7071,6.7071,1812.6814387161,0
+FDD.US,D,20100630,000000,6.5799,6.73104,6.55615,6.55615,4698.0239610859,0
+FDD.US,D,20100701,000000,6.50988,6.58351,6.40254,6.58351,2462.172987896,0
+FDD.US,D,20100702,000000,6.64573,6.98307,6.64573,6.67888,30873.480787517,0
+FDD.US,D,20100706,000000,6.98307,6.98307,6.98307,6.98307,473.6972400826,0
+FDD.US,D,20100707,000000,6.84275,6.95466,6.8306,6.95466,2130.5849198382,0
+FDD.US,D,20100708,000000,7.0014,7.0014,7.0014,7.0014,684.22934678597,0
+FDD.US,D,20100709,000000,7.03361,7.03361,6.9216,6.94364,1241.0867690164,0
+FDD.US,D,20100712,000000,6.85311,7.29314,6.85311,6.98307,9753.9525035675,0
+FDD.US,D,20100713,000000,6.97214,7.02857,6.97214,6.99542,5008.5588184733,0
+FDD.US,D,20100714,000000,7.05203,7.05203,7.03361,7.03361,792.65338173821,0
+FDD.US,D,20100715,000000,7.18038,7.26958,7.03361,7.17459,2220.0610651871,0
+FDD.US,D,20100719,000000,7.02249,7.03361,7.02249,7.03361,884.23484815418,0
+FDD.US,D,20100720,000000,6.83734,6.98307,6.83734,6.98307,11156.096334212,0
+FDD.US,D,20100721,000000,6.95466,7.02857,6.89358,6.89358,980.02695670422,0
+FDD.US,D,20100722,000000,7.02249,7.07303,7.02249,7.07303,3081.1373816039,0
+FDD.US,D,20100723,000000,7.14161,7.18712,7.14161,7.18712,356.85192086222,0
+FDD.US,D,20100726,000000,7.27604,7.64254,7.27604,7.3659,12531.923651519,0
+FDD.US,D,20100727,000000,7.28155,8.00324,7.24137,7.36069,57055.253577149,0
+FDD.US,D,20100728,000000,7.26426,7.29922,7.25875,7.25875,1949.5273080733,0
+FDD.US,D,20100729,000000,7.38881,7.38881,7.12936,7.311,4432.7535066396,0
+FDD.US,D,20100730,000000,7.31604,7.4002,7.31604,7.38358,13369.841436198,0
+FDD.US,D,20100802,000000,7.44628,7.73943,7.40656,7.7041,23978.554292981,0
+FDD.US,D,20100803,000000,7.57442,7.57442,7.38881,7.52465,9802.3748881092,0
+FDD.US,D,20100804,000000,7.54128,7.61005,7.45264,7.50584,98559.553092652,0
+FDD.US,D,20100805,000000,7.57442,7.66477,7.48389,7.48389,25342.80234442,0
+FDD.US,D,20100806,000000,7.4724,7.57442,7.4724,7.57442,641.07026491178,0
+FDD.US,D,20100809,000000,7.61556,7.61556,7.51847,7.51847,2094.7944616986,0
+FDD.US,D,20100810,000000,7.51125,7.76775,7.44628,7.72158,33701.979641076,0
+FDD.US,D,20100811,000000,7.40656,7.44067,7.00995,7.21533,92862.554285259,0
+FDD.US,D,20100812,000000,7.15796,7.15796,7.15796,7.15796,176.84696963084,0
+FDD.US,D,20100813,000000,7.84508,7.84508,7.09497,7.09497,4856.9757016469,0
+FDD.US,D,20100816,000000,7.07303,7.20982,7.06781,7.20328,4641.1802922759,0
+FDD.US,D,20100817,000000,7.25277,7.29314,7.20982,7.20982,2030.5821691541,0
+FDD.US,D,20100819,000000,7.19785,7.26958,7.0394,7.0394,2243.2195969245,0
+FDD.US,D,20100820,000000,7.0394,7.0394,6.96112,6.96112,2807.4456428895,0
+FDD.US,D,20100823,000000,7.08491,7.09003,7.00644,7.00644,5583.3114697736,0
+FDD.US,D,20100824,000000,6.93205,6.98307,6.8761,6.98307,5890.6883455605,0
+FDD.US,D,20100825,000000,6.82518,6.93728,6.30707,6.88712,68293.457432975,0
+FDD.US,D,20100826,000000,6.9216,6.9216,6.90983,6.90983,6354.9116408414,0
+FDD.US,D,20100827,000000,7.02249,7.03361,6.98896,6.98896,2292.6946419998,0
+FDD.US,D,20100830,000000,6.97214,6.98896,6.94963,6.94963,2230.5876705223,0
+FDD.US,D,20100831,000000,7.0014,7.00729,7.0014,7.00729,4776.9735010996,0
+FDD.US,D,20100901,000000,7.12936,7.15796,7.12936,7.15796,662.12347558212,0
+FDD.US,D,20100902,000000,7.21951,7.24754,7.21951,7.24754,4788.5527669683,0
+FDD.US,D,20100907,000000,7.21533,7.21951,7.21533,7.21951,3108.5065554754,0
+FDD.US,D,20100908,000000,7.34596,7.34596,7.29922,7.29922,1433.72364665,0
+FDD.US,D,20100909,000000,7.36069,7.36069,7.3052,7.311,2659.0205076637,0
+FDD.US,D,20100910,000000,7.26958,7.35147,7.26958,7.35147,1081.0823679218,0
+FDD.US,D,20100913,000000,7.45806,7.45806,7.39497,7.39497,1357.9320882368,0
+FDD.US,D,20100915,000000,7.51125,7.51125,7.44628,7.51125,1596.8860293451,0
+FDD.US,D,20100916,000000,7.50584,7.51847,7.44628,7.51847,5301.198446791,0
+FDD.US,D,20100917,000000,7.46831,7.46831,7.32838,7.40656,2659.0205076637,0
+FDD.US,D,20100920,000000,7.41179,7.47762,7.41179,7.47762,2607.4401415213,0
+FDD.US,D,20100921,000000,7.44628,7.45806,7.36069,7.45806,35660.980893951,0
+FDD.US,D,20100922,000000,7.41806,7.41806,7.28155,7.41179,8119.1706950157,0
+FDD.US,D,20100923,000000,7.3222,7.3775,7.28602,7.28602,3194.8247192237,0
+FDD.US,D,20100924,000000,7.33912,7.48389,7.32838,7.48389,2659.0205076637,0
+FDD.US,D,20100927,000000,7.45806,7.45806,7.38358,7.38358,3969.5828718922,0
+FDD.US,D,20100928,000000,7.3659,7.4628,7.35147,7.41179,6317.0158616348,0
+FDD.US,D,20100929,000000,7.47762,7.54128,7.4288,7.4288,9383.4159957695,0
+FDD.US,D,20100930,000000,7.50413,7.50413,7.40334,7.40334,3265.3529749694,0
+FDD.US,D,20101001,000000,7.41806,7.41806,7.41806,7.41806,176.84696963084,0
+FDD.US,D,20101004,000000,7.45264,7.45264,7.35593,7.36069,4427.490203972,0
+FDD.US,D,20101005,000000,7.4724,7.56284,7.4724,7.56284,6083.3252231941,0
+FDD.US,D,20101006,000000,7.61005,7.62762,7.61005,7.61005,9869.7451622543,0
+FDD.US,D,20101007,000000,7.65347,7.65347,7.61005,7.63769,2740.0753687445,0
+FDD.US,D,20101008,000000,7.66477,7.69859,7.64254,7.64254,2592.7028940521,0
+FDD.US,D,20101011,000000,7.71065,7.71607,7.68263,7.69859,4389.5944247654,0
+FDD.US,D,20101012,000000,7.65347,7.65347,7.64254,7.64254,1417.9337386472,0
+FDD.US,D,20101013,000000,7.77335,7.83453,7.45806,7.76044,5810.6861450132,0
+FDD.US,D,20101014,000000,7.86255,7.87994,7.77819,7.82227,103067.04549717,0
+FDD.US,D,20101015,000000,7.87576,7.87576,7.78342,7.78342,98481.656213173,0
+FDD.US,D,20101018,000000,7.82798,7.87576,7.82798,7.87576,9721.3200270284,0
+FDD.US,D,20101019,000000,7.63769,7.73326,7.63769,7.7041,2861.1313300989,0
+FDD.US,D,20101020,000000,7.69859,7.80023,7.69859,7.74979,4363.2779114275,0
+FDD.US,D,20101021,000000,7.84118,7.84508,7.76775,7.77335,14504.609491329,0
+FDD.US,D,20101025,000000,7.85675,7.85675,7.77335,7.77819,3195.8773797573,0
+FDD.US,D,20101026,000000,7.81182,7.81182,7.77335,7.79435,4729.6037770914,0
+FDD.US,D,20101027,000000,7.75549,7.75549,7.71065,7.71065,6995.9819057532,0
+FDD.US,D,20101028,000000,7.89761,7.89761,7.80023,7.84118,4655.9175397452,0
+FDD.US,D,20101029,000000,7.85752,7.91129,7.84583,7.91129,22867.997430121,0
+FDD.US,D,20101101,000000,7.92468,7.92468,7.78893,7.86255,9961.3266286703,0
+FDD.US,D,20101102,000000,7.99669,7.99669,7.94026,7.95679,17595.220817735,0
+FDD.US,D,20101103,000000,7.98586,7.98586,7.85675,7.97427,92257.274478487,0
+FDD.US,D,20101104,000000,8.12247,8.2053,8.10081,8.2053,15953.070385449,0
+FDD.US,D,20101105,000000,8.07782,8.07782,8.00324,8.03298,6247.5402664227,0
+FDD.US,D,20101108,000000,7.9793,8.03782,7.94453,8.03782,5857.0032084879,0
+FDD.US,D,20101109,000000,7.98586,7.98586,7.89761,7.89761,581.06861450132,0
+FDD.US,D,20101110,000000,7.89761,7.93456,7.89761,7.93456,1117.9254865949,0
+FDD.US,D,20101111,000000,7.81182,7.81182,7.78893,7.78893,3905.3705793476,0
+FDD.US,D,20101112,000000,7.86939,7.86939,7.75549,7.78893,2026.37152702,0
+FDD.US,D,20101115,000000,7.89761,7.89761,7.82227,7.82798,16695.196061578,0
+FDD.US,D,20101116,000000,7.68775,7.68775,7.55153,7.61005,19236.318589488,0
+FDD.US,D,20101117,000000,7.56284,7.66068,7.56284,7.63304,2584.281609784,0
+FDD.US,D,20101118,000000,7.77335,7.80603,7.77335,7.80603,8964.4571034298,0
+FDD.US,D,20101119,000000,7.77335,7.81743,7.76775,7.81743,5711.7360548626,0
+FDD.US,D,20101122,000000,7.72158,7.73943,7.69336,7.69336,21411.115251733,0
+FDD.US,D,20101123,000000,7.48389,7.5294,7.48389,7.49643,51552.996968456,0
+FDD.US,D,20101124,000000,7.55153,7.55153,7.51125,7.54697,4322.2241506203,0
+FDD.US,D,20101126,000000,7.45806,7.45806,7.45806,7.45806,1356.8794277033,0
+FDD.US,D,20101129,000000,7.24137,7.27604,7.16965,7.27604,8758.1356388605,0
+FDD.US,D,20101130,000000,7.13725,7.22085,7.13725,7.22085,6386.4914568469,0
+FDD.US,D,20101201,000000,7.38358,7.39497,7.33361,7.3659,1745.311164571,0
+FDD.US,D,20101202,000000,7.35593,7.59751,7.33361,7.4724,133924.73637669,0
+FDD.US,D,20101203,000000,7.59181,7.59181,7.5294,7.5294,849.49705054813,0
+FDD.US,D,20101206,000000,7.50204,7.535,7.44628,7.535,1178.9797975389,0
+FDD.US,D,20101207,000000,7.54128,7.54128,7.54128,7.54128,176.84696963084,0
+FDD.US,D,20101208,000000,7.60311,7.65347,7.60311,7.62126,2474.8049142982,0
+FDD.US,D,20101210,000000,7.68775,7.68775,7.62762,7.62762,4672.7601082814,0
+FDD.US,D,20101213,000000,7.64805,7.78342,7.64805,7.71607,1063.1871388521,0
+FDD.US,D,20101214,000000,7.67712,7.84508,7.67712,7.68775,7289.6741946044,0
+FDD.US,D,20101215,000000,7.67028,7.67712,7.63769,7.66477,2952.7127965149,0
+FDD.US,D,20101216,000000,7.57442,7.7041,7.57442,7.7041,7231.777865261,0
+FDD.US,D,20101217,000000,7.62762,7.62762,7.52465,7.535,3540.0973742173,0
+FDD.US,D,20101220,000000,7.61556,7.63769,7.61556,7.62762,10672.925149328,0
+FDD.US,D,20101221,000000,7.68263,7.68775,7.55637,7.59751,27361.805247705,0
+FDD.US,D,20101222,000000,7.59181,7.67028,7.55637,7.55637,533.69889049306,0
+FDD.US,D,20101223,000000,7.58098,7.59181,7.58098,7.58564,710.5458601239,0
+FDD.US,D,20101227,000000,7.54128,7.56284,7.54128,7.56284,2671.6524340659,0
+FDD.US,D,20101228,000000,7.54128,7.54128,7.54128,7.54128,2659.0205076637,0
+FDD.US,D,20101229,000000,7.58431,7.75245,7.56578,7.72965,102512.29339601,0
+FDD.US,D,20101230,000000,7.60141,7.67712,7.60141,7.66477,960.0264065674,0
+FDD.US,D,20101231,000000,7.61404,7.7137,7.61404,7.7137,1608.4652952138,0
+FDD.US,D,20110103,000000,7.76775,7.80603,7.76775,7.79435,125408.71266054,0
+FDD.US,D,20110104,000000,7.85096,7.85096,7.78893,7.78893,1200.0330082092,0
+FDD.US,D,20110105,000000,7.75549,7.77819,7.74979,7.77819,2576.9129860493,0
+FDD.US,D,20110106,000000,7.78893,7.78893,7.71607,7.72718,6387.5441173805,0
+FDD.US,D,20110107,000000,7.72718,7.72718,7.63304,7.69859,2840.0781194286,0
+FDD.US,D,20110110,000000,7.61005,7.65347,7.61005,7.63769,4722.2351533567,0
+FDD.US,D,20110111,000000,7.65347,7.66068,7.62126,7.66068,12581.398696594,0
+FDD.US,D,20110112,000000,7.81743,7.82227,7.80023,7.80023,14849.882146322,0
+FDD.US,D,20110113,000000,7.89761,8.00904,7.89761,7.92952,27086.008187923,0
+FDD.US,D,20110114,000000,7.91889,7.91889,7.83453,7.84508,39591.615326104,0
+FDD.US,D,20110118,000000,7.94026,7.98586,7.89761,7.98586,3262.1949933688,0
+FDD.US,D,20110119,000000,8.00904,8.00904,7.96363,7.96363,3116.9278397435,0
+FDD.US,D,20110120,000000,7.90806,7.90806,7.90806,7.90806,258.95449124515,0
+FDD.US,D,20110121,000000,8.03298,8.06604,8.03298,8.06604,6560.1804448772,0
+FDD.US,D,20110124,000000,8.03298,8.08855,8.03298,8.08855,2304.2739078685,0
+FDD.US,D,20110125,000000,7.95118,7.96363,7.95118,7.96363,3084.2953632045,0
+FDD.US,D,20110126,000000,8.06604,8.06604,8.03298,8.06604,3705.3650779794,0
+FDD.US,D,20110127,000000,8.08343,8.1331,8.08343,8.0952,1820.0500624507,0
+FDD.US,D,20110128,000000,7.9793,7.9793,7.90806,7.91299,5509.6252324274,0
+FDD.US,D,20110131,000000,8.02889,8.05122,7.97427,7.99745,44418.063872278,0
+FDD.US,D,20110201,000000,8.08855,8.28501,8.08855,8.28501,35164.125122132,0
+FDD.US,D,20110202,000000,8.19514,8.25186,8.16075,8.19941,6412.8079701849,0
+FDD.US,D,20110203,000000,8.14365,8.18298,8.12721,8.18298,884.23484815418,0
+FDD.US,D,20110204,000000,8.2224,8.2224,8.2224,8.2224,533.69889049306,0
+FDD.US,D,20110207,000000,8.21651,8.27978,8.21651,8.27978,4488.544514916,0
+FDD.US,D,20110208,000000,8.17642,8.23295,8.17642,8.23295,1473.7247469236,0
+FDD.US,D,20110209,000000,8.29716,8.33269,8.29716,8.33269,710.5458601239,0
+FDD.US,D,20110210,000000,8.26839,8.26839,8.22773,8.22773,4686.4446952172,0
+FDD.US,D,20110211,000000,8.22773,8.32757,8.19941,8.19941,11016.092483255,0
+FDD.US,D,20110214,000000,8.25186,8.27447,8.16588,8.27447,3517.9915030134,0
+FDD.US,D,20110215,000000,8.1883,8.25622,8.18298,8.25622,10058.171397754,0
+FDD.US,D,20110216,000000,8.21651,8.33269,8.21651,8.33269,796.86402387228,0
+FDD.US,D,20110217,000000,8.27978,8.36927,8.27978,8.36927,13502.476663421,0
+FDD.US,D,20110218,000000,8.32757,8.45477,8.32757,8.34495,4061.1643383081,0
+FDD.US,D,20110222,000000,8.29005,8.29005,8.1883,8.1883,3331.6705885809,0
+FDD.US,D,20110223,000000,8.15553,8.15553,8.11677,8.11677,6309.6472379002,0
+FDD.US,D,20110224,000000,8.17642,8.17642,8.03298,8.17642,2136.9008830393,0
+FDD.US,D,20110225,000000,8.26839,8.29716,8.23295,8.28501,64370.191624557,0
+FDD.US,D,20110228,000000,8.50711,8.50711,8.26924,8.42503,19873.178212265,0
+FDD.US,D,20110301,000000,8.37621,8.37621,8.1331,8.15733,32273.519297094,0
+FDD.US,D,20110302,000000,8.16683,8.33269,8.14451,8.14451,7099.1426380379,0
+FDD.US,D,20110303,000000,8.29185,8.33269,8.22431,8.30486,7590.7351071903,0
+FDD.US,D,20110304,000000,8.39274,8.39274,8.26136,8.30306,7418.0987796935,0
+FDD.US,D,20110307,000000,8.27978,8.27978,8.13805,8.13805,562.12072489802,0
+FDD.US,D,20110308,000000,8.26136,8.32757,8.16075,8.25622,4188.5362628637,0
+FDD.US,D,20110309,000000,8.21053,8.33717,8.21053,8.33717,6565.4437475448,0
+FDD.US,D,20110310,000000,8.11677,8.17785,8.11677,8.17785,1241.0867690164,0
+FDD.US,D,20110311,000000,8.10166,8.1125,8.10166,8.1125,3019.0304101264,0
+FDD.US,D,20110314,000000,8.05369,8.05369,7.91299,8.04884,9906.5882809274,0
+FDD.US,D,20110315,000000,7.79435,7.79435,7.62762,7.76775,5911.7415562308,0
+FDD.US,D,20110316,000000,7.75549,7.75549,7.58098,7.58098,9247.6227869458,0
+FDD.US,D,20110317,000000,7.90388,7.90388,7.86341,7.86341,1032.6599833801,0
+FDD.US,D,20110318,000000,8.06699,8.06699,7.87994,7.94453,2100.0577643662,0
+FDD.US,D,20110322,000000,8.20027,8.20027,8.20027,8.20027,207.37412510283,0
+FDD.US,D,20110323,000000,8.03383,8.10166,8.03383,8.08438,1377.9326383736,0
+FDD.US,D,20110325,000000,8.1331,8.1331,8.0611,8.0611,4860.1336832475,0
+FDD.US,D,20110328,000000,8.1331,8.1331,8.1331,8.1331,1240.0341084829,0
+FDD.US,D,20110329,000000,8.1125,8.17785,8.10166,8.17785,3041.1362813303,0
+FDD.US,D,20110330,000000,8.17785,8.26392,8.17785,8.26392,4670.6547872144,0
+FDD.US,D,20110401,000000,8.25708,8.25708,8.25708,8.25708,501.06641395404,0
+FDD.US,D,20110404,000000,8.23476,8.35188,8.23476,8.35188,1126.3467708631,0
+FDD.US,D,20110405,000000,8.37621,8.40489,8.37621,8.39805,3891.6859924119,0
+FDD.US,D,20110406,000000,8.45828,8.45828,8.45828,8.45828,176.84696963084,0
+FDD.US,D,20110407,000000,8.39805,8.39805,8.39805,8.39805,176.84696963084,0
+FDD.US,D,20110408,000000,8.48593,8.5472,8.48593,8.51879,11929.801826347,0
+FDD.US,D,20110411,000000,8.45125,8.55233,8.45125,8.54359,4332.7507559555,0
+FDD.US,D,20110412,000000,8.57009,8.58083,8.37193,8.48593,45850.734858395,0
+FDD.US,D,20110413,000000,8.58083,8.58083,8.43966,8.47262,4062.2169988417,0
+FDD.US,D,20110414,000000,8.46816,8.47262,8.46816,8.47262,2824.2882114258,0
+FDD.US,D,20110415,000000,8.46464,8.5302,8.43966,8.5302,1769.5223568419,0
+FDD.US,D,20110418,000000,8.37193,8.37193,8.14451,8.24672,2964.2920623835,0
+FDD.US,D,20110419,000000,8.32937,8.32937,8.32937,8.32937,176.84696963084,0
+FDD.US,D,20110420,000000,8.56582,8.58625,8.47262,8.58083,18379.452915205,0
+FDD.US,D,20110421,000000,8.6041,8.63279,8.6041,8.60923,11958.223660752,0
+FDD.US,D,20110425,000000,8.5302,8.63897,8.5302,8.54359,4730.6564376249,0
+FDD.US,D,20110426,000000,8.57009,8.62813,8.57009,8.57465,4436.9641487737,0
+FDD.US,D,20110427,000000,8.71611,8.77985,8.71611,8.77985,9158.1466415969,0
+FDD.US,D,20110428,000000,8.84083,8.88805,8.78451,8.88805,5321.1989969279,0
+FDD.US,D,20110429,000000,8.85005,8.8928,8.79628,8.82127,10971.880740847,0
+FDD.US,D,20110502,000000,8.96737,8.98428,8.87057,8.91133,16700.459364246,0
+FDD.US,D,20110503,000000,8.88074,8.88074,8.81852,8.81852,2007.4236374167,0
+FDD.US,D,20110504,000000,8.77985,8.83438,8.77985,8.83438,8848.6644447429,0
+FDD.US,D,20110505,000000,8.74698,8.75249,8.72342,8.73425,2586.386930851,0
+FDD.US,D,20110506,000000,8.70594,8.70594,8.43966,8.43966,6264.382834959,0
+FDD.US,D,20110509,000000,8.45125,8.56582,8.45125,8.56582,1857.9458416573,0
+FDD.US,D,20110510,000000,8.68865,8.68865,8.54359,8.68409,5028.5593686102,0
+FDD.US,D,20110511,000000,8.57465,8.57465,8.57465,8.57465,228.42733577316,0
+FDD.US,D,20110512,000000,8.62813,8.62813,8.62813,8.62813,317.9034811221,0
+FDD.US,D,20110513,000000,8.55233,8.55233,8.38238,8.49742,7718.1070317458,0
+FDD.US,D,20110516,000000,8.43966,8.46464,8.18478,8.35625,34057.778901406,0
+FDD.US,D,20110519,000000,8.43966,8.5472,8.43966,8.5472,2756.9179372807,0
+FDD.US,D,20110520,000000,8.50265,8.50265,8.50265,8.50265,294.74494938473,0
+FDD.US,D,20110523,000000,8.22431,8.22431,8.21813,8.21813,5295.9351441234,0
+FDD.US,D,20110524,000000,8.24064,8.25281,8.19685,8.20027,16101.495520674,0
+FDD.US,D,20110525,000000,8.35188,8.35625,8.26392,8.29185,4570.6520365303,0
+FDD.US,D,20110526,000000,8.35625,8.39359,8.33963,8.39359,6002.2703621133,0
+FDD.US,D,20110531,000000,8.48859,8.53561,8.48859,8.52231,7606.525015193,0
+FDD.US,D,20110601,000000,8.45828,8.47262,8.35625,8.35625,19753.174911445,0
+FDD.US,D,20110602,000000,8.35625,8.52326,8.35625,8.52326,762.12622626622,0
+FDD.US,D,20110603,000000,8.4275,8.54359,8.31104,8.44403,17100.470366981,0
+FDD.US,D,20110606,000000,8.39805,8.39805,8.37621,8.38238,4730.6564376249,0
+FDD.US,D,20110607,000000,8.51879,8.51879,8.51879,8.51879,792.65338173821,0
+FDD.US,D,20110608,000000,8.36766,8.39625,8.21053,8.21053,8026.5365680662,0
+FDD.US,D,20110610,000000,8.20435,8.21053,8.14213,8.14213,5488.572021757,0
+FDD.US,D,20110613,000000,8.1617,8.23476,8.1617,8.21813,5478.0454164219,0
+FDD.US,D,20110614,000000,8.36148,8.36148,8.35721,8.36148,1611.6232768144,0
+FDD.US,D,20110615,000000,8.20435,8.23903,7.94852,7.9908,13556.16235063,0
+FDD.US,D,20110616,000000,7.97265,8.03782,7.94852,7.94852,1398.9858490439,0
+FDD.US,D,20110617,000000,8.10822,8.17111,8.07288,8.15401,9022.3534327732,0
+FDD.US,D,20110620,000000,8.07858,8.13063,8.04884,8.04884,3302.1960936425,0
+FDD.US,D,20110621,000000,8.21651,8.43101,8.18744,8.22773,16326.764874847,0
+FDD.US,D,20110622,000000,8.14716,8.27978,7.58962,8.13063,10907.668448302,0
+FDD.US,D,20110623,000000,7.96097,8.02642,7.96097,8.02642,3360.0924229859,0
+FDD.US,D,20110624,000000,7.97265,7.99669,7.95452,7.9776,1377.9326383736,0
+FDD.US,D,20110627,000000,8.03782,8.04295,7.94292,8.00742,1521.0944709319,0
+FDD.US,D,20110628,000000,8.00742,8.13063,8.00742,8.09663,912.65668255914,0
+FDD.US,D,20110629,000000,8.2224,8.2224,8.19419,8.19419,2582.1762887169,0
+FDD.US,D,20110630,000000,8.28757,8.30154,8.28757,8.30154,461.0653136804,0
+FDD.US,D,20110701,000000,8.35369,8.50265,8.29983,8.45666,9579.2108550036,0
+FDD.US,D,20110705,000000,8.57199,8.57199,8.34837,8.35721,5943.3213722363,0
+FDD.US,D,20110706,000000,8.27627,8.31104,8.27627,8.29983,1726.3632749677,0
+FDD.US,D,20110707,000000,8.30486,8.37364,8.30486,8.34153,1546.3583237363,0
+FDD.US,D,20110708,000000,8.3345,8.3345,8.13063,8.30486,5621.2072489802,0
+FDD.US,D,20110711,000000,8.06699,8.07288,7.95452,7.95452,11907.695955143,0
+FDD.US,D,20110712,000000,7.86341,7.99669,7.82161,7.82161,3261.1423328353,0
+FDD.US,D,20110713,000000,8.01959,8.07858,7.94852,7.94852,2240.0616153239,0
+FDD.US,D,20110714,000000,8.12399,8.65807,7.96771,7.9908,14686.719763628,0
+FDD.US,D,20110715,000000,7.94292,7.9776,7.94292,7.96771,3315.8806805782,0
+FDD.US,D,20110718,000000,7.90388,7.90388,7.76451,7.76451,8067.5903288734,0
+FDD.US,D,20110719,000000,7.94852,8.01388,7.86341,8.01388,3935.8977348196,0
+FDD.US,D,20110720,000000,8.11829,8.11829,8.06205,8.06205,753.70494199809,0
+FDD.US,D,20110721,000000,8.27978,8.35721,8.25622,8.35721,2191.6392307822,0
+FDD.US,D,20110722,000000,8.36148,8.51879,8.31104,8.31788,7127.5644724428,0
+FDD.US,D,20110725,000000,8.32491,8.32491,8.21053,8.23295,3316.9333411117,0
+FDD.US,D,20110726,000000,8.32662,8.42133,8.26392,8.32662,10213.965156715,0
+FDD.US,D,20110727,000000,8.09112,8.09112,8.09112,8.09112,502.11907448755,0
+FDD.US,D,20110728,000000,8.10081,8.19324,8.10081,8.12304,3983.2674588279,0
+FDD.US,D,20110729,000000,8.14042,8.14042,8.14042,8.14042,258.95449124515,0
+FDD.US,D,20110801,000000,8.16341,8.26316,7.96771,8.06699,3893.791313479,0
+FDD.US,D,20110802,000000,7.98671,7.98671,7.73507,7.78076,11215.045324089,0
+FDD.US,D,20110803,000000,8.00742,8.00742,7.79862,7.94292,16147.812584149,0
+FDD.US,D,20110804,000000,7.96097,7.96097,7.294,7.294,23479.593200095,0
+FDD.US,D,20110805,000000,7.53111,7.71749,7.15502,7.58431,5599.1013777763,0
+FDD.US,D,20110808,000000,7.43383,7.4628,6.91629,6.95695,125930.83228516,0
+FDD.US,D,20110809,000000,7.26958,7.32307,7.07246,7.07246,52298.280626186,0
+FDD.US,D,20110810,000000,7.06704,7.22388,7.02686,7.09003,31328.230137996,0
+FDD.US,D,20110811,000000,7.05717,7.31764,6.98611,7.27604,9406.5745275069,0
+FDD.US,D,20110812,000000,7.40504,7.5198,7.39801,7.5198,2928.501604244,0
+FDD.US,D,20110815,000000,7.61404,7.65347,7.56578,7.64805,6429.6505387211,0
+FDD.US,D,20110816,000000,7.52712,7.57224,7.44628,7.51277,4322.2241506203,0
+FDD.US,D,20110817,000000,7.61404,7.64168,7.54916,7.54916,6303.3312746991,0
+FDD.US,D,20110818,000000,7.29989,7.30606,7.14313,7.30606,1726.3632749677,0
+FDD.US,D,20110819,000000,7.11398,7.19026,7.07806,7.14313,7142.3017199121,0
+FDD.US,D,20110822,000000,7.47838,7.47838,7.22864,7.27604,16781.514225326,0
+FDD.US,D,20110823,000000,7.41711,7.49815,7.39185,7.49815,3121.1384818776,0
+FDD.US,D,20110824,000000,7.35802,7.61404,7.35802,7.61404,8971.8257271644,0
+FDD.US,D,20110825,000000,7.49815,7.49815,7.28687,7.40504,8836.0325183407,0
+FDD.US,D,20110826,000000,7.25277,7.42803,7.17753,7.32307,13813.011520809,0
+FDD.US,D,20110829,000000,7.5539,7.61404,7.46831,7.60872,6906.5057604043,0
+FDD.US,D,20110830,000000,7.50755,7.52712,7.46831,7.4912,12637.189704871,0
+FDD.US,D,20110831,000000,7.60777,7.66629,7.52465,7.60777,22118.503130257,0
+FDD.US,D,20110901,000000,7.67104,7.67104,7.43383,7.48475,8581.2886692296,0
+FDD.US,D,20110902,000000,7.43012,7.44789,7.28155,7.36353,4427.490203972,0
+FDD.US,D,20110906,000000,7.11046,7.22085,7.00416,7.11046,7702.317123743,0
+FDD.US,D,20110907,000000,7.21144,7.2559,7.17392,7.24431,12201.388243994,0
+FDD.US,D,20110908,000000,7.19862,7.3052,7.15739,7.15739,1425.3023623819,0
+FDD.US,D,20110909,000000,7.05792,7.06363,6.83278,6.93282,19215.265378818,0
+FDD.US,D,20110912,000000,6.787,6.88199,6.58541,6.77227,5007.5061579398,0
+FDD.US,D,20110913,000000,6.75688,6.83278,6.745,6.81463,28358.674772945,0
+FDD.US,D,20110914,000000,6.80266,6.98611,6.79051,6.93282,5837.0026583511,0
+FDD.US,D,20110915,000000,7.08491,7.16651,7.02059,7.15502,7747.5815266843,0
+FDD.US,D,20110916,000000,7.13307,7.13307,7.06363,7.06363,1662.1509824232,0
+FDD.US,D,20110919,000000,6.84437,6.97964,6.84437,6.97518,4384.3311220978,0
+FDD.US,D,20110920,000000,7.07958,7.07958,6.92673,7.0092,11020.303125388,0
+FDD.US,D,20110921,000000,7.05792,7.05792,6.85026,6.85026,4202.2208497994,0
+FDD.US,D,20110922,000000,6.59158,6.62607,6.5324,6.59728,5298.0404651905,0
+FDD.US,D,20110923,000000,6.56822,6.73332,6.54466,6.72667,9087.6183858513,0
+FDD.US,D,20110927,000000,7.15739,7.16299,7.03864,7.03864,9013.9321485051,0
+FDD.US,D,20110928,000000,6.94441,7.00416,6.91552,7.00416,6539.1272342069,0
+FDD.US,D,20110929,000000,7.12708,7.13953,6.90403,6.99855,14505.662151863,0
+FDD.US,D,20110930,000000,6.93842,7.05336,6.84352,6.86271,1987.4230872799,0
+FDD.US,D,20111003,000000,6.72106,6.75051,6.61533,6.6387,4787.5001064348,0
+FDD.US,D,20111004,000000,6.58636,6.72106,6.42059,6.72106,8523.3923398862,0
+FDD.US,D,20111005,000000,6.77541,6.90926,6.73332,6.90926,7972.8508808569,0
+FDD.US,D,20111006,000000,6.93795,7.11046,6.87971,7.07958,6147.5375157386,0
+FDD.US,D,20111007,000000,7.19862,7.2047,7.03361,7.03361,17653.117147078,0
+FDD.US,D,20111010,000000,7.22085,7.36829,7.22085,7.36829,2461.1203273625,0
+FDD.US,D,20111011,000000,7.17392,7.3052,7.17392,7.19862,2908.5010541072,0
+FDD.US,D,20111012,000000,7.36277,7.39185,7.34073,7.39185,12672.98016301,0
+FDD.US,D,20111013,000000,7.28535,7.39801,7.26787,7.39801,14530.926004667,0
+FDD.US,D,20111014,000000,7.50888,7.50888,7.36829,7.36829,6948.612181745,0
+FDD.US,D,20111017,000000,7.36277,7.39185,7.21667,7.21667,2530.5959225746,0
+FDD.US,D,20111018,000000,7.25048,7.45264,7.25048,7.45264,17185.735870196,0
+FDD.US,D,20111019,000000,7.45881,7.45881,7.25048,7.25048,4083.270209512,0
+FDD.US,D,20111020,000000,7.32838,7.57442,7.1154,7.35726,10140.278919368,0
+FDD.US,D,20111021,000000,7.48019,7.49881,7.39185,7.40504,8957.0884796952,0
+FDD.US,D,20111024,000000,7.38719,7.49881,7.38719,7.46366,1753.7324488391,0
+FDD.US,D,20111025,000000,7.50346,7.53976,7.36277,7.49881,8707.6079332517,0
+FDD.US,D,20111026,000000,7.56816,7.58564,7.37417,7.58564,11295.047524636,0
+FDD.US,D,20111027,000000,7.59267,8.09425,7.59267,7.80422,134896.34204913,0
+FDD.US,D,20111028,000000,7.72234,7.73507,7.59827,7.73507,3054.820868266,0
+FDD.US,D,20111031,000000,7.45188,7.56891,7.36144,7.36144,3587.4670982255,0
+FDD.US,D,20111101,000000,7.07389,7.21144,7.06866,7.17392,7654.9473997348,0
+FDD.US,D,20111102,000000,7.33437,7.33437,7.0452,7.2559,8727.6084833885,0
+FDD.US,D,20111103,000000,7.19339,7.36829,7.19339,7.36277,11795.061278057,0
+FDD.US,D,20111104,000000,7.32307,7.32307,7.25125,7.28602,2372.6968425471,0
+FDD.US,D,20111107,000000,7.27404,7.3052,7.21144,7.21144,18721.567588598,0
+FDD.US,D,20111108,000000,7.24431,7.38719,7.24431,7.35223,1216.8755767455,0
+FDD.US,D,20111109,000000,7.06866,7.13307,7.00416,7.02781,5904.3729324962,0
+FDD.US,D,20111110,000000,7.1154,7.15739,7.08633,7.15739,4175.9043364615,0
+FDD.US,D,20111111,000000,7.33437,7.33437,7.33437,7.33437,338.95669179244,0
+FDD.US,D,20111114,000000,7.26179,7.26179,7.16299,7.18712,6786.5024595834,0
+FDD.US,D,20111115,000000,7.18038,7.18712,7.07958,7.18712,2831.6568351604,0
+FDD.US,D,20111116,000000,7.13953,7.19862,7.01556,7.01556,3744.3135177196,0
+FDD.US,D,20111117,000000,7.08633,7.08633,6.85681,6.86822,2784.2871111522,0
+FDD.US,D,20111121,000000,6.745,6.83278,6.745,6.83278,1192.6643844746,0
+FDD.US,D,20111122,000000,6.90926,6.90926,6.70938,6.89776,5715.9466969967,0
+FDD.US,D,20111123,000000,6.62607,6.65058,6.5799,6.5799,7112.8272249736,0
+FDD.US,D,20111125,000000,6.6387,6.6387,6.61533,6.61533,14868.830035927,0
+FDD.US,D,20111129,000000,6.92673,6.97964,6.86271,6.89225,8025.4839075327,0
+FDD.US,D,20111130,000000,7.14228,7.22388,7.11711,7.12936,2928.501604244,0
+FDD.US,D,20111201,000000,7.19862,7.2047,7.15112,7.15112,2207.4291387849,0
+FDD.US,D,20111202,000000,7.28535,7.28535,7.01556,7.07958,28879.741737036,0
+FDD.US,D,20111205,000000,7.23861,7.28535,7.05203,7.07958,2211.639780919,0
+FDD.US,D,20111206,000000,7.13953,7.18712,7.03199,7.18712,17236.263575806,0
+FDD.US,D,20111207,000000,7.06781,7.14465,7.03788,7.14465,7957.0609728541,0
+FDD.US,D,20111208,000000,7.00359,7.09127,6.87838,6.87838,15617.271675256,0
+FDD.US,D,20111209,000000,7.10314,7.21667,6.95543,7.21667,13499.318681821,0
+FDD.US,D,20111213,000000,6.89225,6.92673,6.69741,6.72106,3400.0935232595,0
+FDD.US,D,20111214,000000,6.6387,6.76875,6.6387,6.76875,2368.486200413,0
+FDD.US,D,20111215,000000,6.70938,6.82642,6.70938,6.82642,5164.3525774338,0
+FDD.US,D,20111216,000000,6.861,6.861,6.6178,6.64156,9998.1697473434,0
+FDD.US,D,20111219,000000,6.67432,6.70282,6.67432,6.70282,11123.463857673,0
+FDD.US,D,20111220,000000,6.86822,6.9216,6.72667,6.9216,6186.4859554787,0
+FDD.US,D,20111221,000000,6.90774,6.90774,6.73674,6.87838,16257.289279635,0
+FDD.US,D,20111222,000000,6.78453,6.78453,6.78453,6.78453,2092.6891406316,0
+FDD.US,D,20111223,000000,6.85444,6.92579,6.85444,6.92579,508.43503768866,0
+FDD.US,D,20111227,000000,6.94963,7.2047,6.93728,7.08557,107816.6498244,0
+FDD.US,D,20111228,000000,7.02059,7.02059,6.78453,6.80058,61575.377908071,0
+FDD.US,D,20111229,000000,6.78832,6.90251,6.78832,6.87268,3119.0331608105,0
+FDD.US,D,20111230,000000,6.87905,7.02857,6.87905,7.02857,2702.1795895378,0
+FDD.US,D,20120103,000000,7.1154,7.22626,7.00359,7.00359,5741.2105498011,0
+FDD.US,D,20120104,000000,7.22085,7.22626,6.99143,7.05717,159546.49376248,0
+FDD.US,D,20120105,000000,6.94307,6.94307,6.80058,6.81824,49032.927651216,0
+FDD.US,D,20120106,000000,6.78453,6.8306,6.6539,6.76648,18998.417308913,0
+FDD.US,D,20120109,000000,6.72391,6.73028,6.64156,6.71271,481004.80950628,0
+FDD.US,D,20120110,000000,6.76648,6.78832,6.76048,6.76048,36416.791157017,0
+FDD.US,D,20120111,000000,6.70643,6.77227,6.70007,6.74282,39535.824317827,0
+FDD.US,D,20120112,000000,6.80685,6.84275,6.80058,6.8306,5629.6285332483,0
+FDD.US,D,20120113,000000,6.67746,6.75412,6.67746,6.74833,16081.494970537,0
+FDD.US,D,20120117,000000,6.75412,6.76648,6.75412,6.76648,1612.6759373479,0
+FDD.US,D,20120118,000000,6.86783,6.9199,6.81824,6.9199,2220.0610651871,0
+FDD.US,D,20120119,000000,6.88997,6.96768,6.87838,6.95543,29282.910721372,0
+FDD.US,D,20120120,000000,6.94963,6.97908,6.94307,6.94307,27895.504138197,0
+FDD.US,D,20120123,000000,6.99143,7.00853,6.93728,6.95543,13204.573732436,0
+FDD.US,D,20120124,000000,6.87268,6.92579,6.87268,6.92579,5741.2105498011,0
+FDD.US,D,20120125,000000,6.89567,6.99779,6.89567,6.99779,28344.990186009,0
+FDD.US,D,20120126,000000,7.05717,7.07892,7.03788,7.03788,7788.6352874914,0
+FDD.US,D,20120127,000000,6.99779,7.07389,6.99779,7.07389,37503.136827606,0
+FDD.US,D,20120130,000000,7.01404,7.01404,7.01404,7.01404,3594.8357219602,0
+FDD.US,D,20120131,000000,7.04738,7.06505,7.03361,7.03361,6309.6472379002,0
+FDD.US,D,20120201,000000,7.16965,7.23235,7.10314,7.21144,11100.305325936,0
+FDD.US,D,20120202,000000,7.12708,7.22626,7.12129,7.19339,134896.34204913,0
+FDD.US,D,20120203,000000,7.2047,7.26255,7.18038,7.23235,47609.730609901,0
+FDD.US,D,20120206,000000,7.15739,7.26255,7.15739,7.23235,112124.13672755,0
+FDD.US,D,20120207,000000,7.21667,7.28602,7.21667,7.26255,11212.940003022,0
+FDD.US,D,20120208,000000,7.26787,7.32307,7.26255,7.31148,8766.5569231286,0
+FDD.US,D,20120209,000000,7.28155,7.35384,7.28155,7.30606,5882.2670612924,0
+FDD.US,D,20120210,000000,7.22085,7.22085,7.13953,7.13953,15705.695160072,0
+FDD.US,D,20120213,000000,7.22626,7.31679,7.22626,7.27461,10296.072678329,0
+FDD.US,D,20120214,000000,7.27461,7.28155,7.22085,7.22085,6829.6615414575,0
+FDD.US,D,20120215,000000,7.27461,7.27461,7.15739,7.23235,106958.73148958,0
+FDD.US,D,20120216,000000,7.23235,7.31679,7.22626,7.31679,6671.76246143,0
+FDD.US,D,20120217,000000,7.32905,7.38785,7.32905,7.35897,11649.794124431,0
+FDD.US,D,20120221,000000,7.38225,7.44162,7.36961,7.39963,17759.435860963,0
+FDD.US,D,20120222,000000,7.30606,7.35384,7.30606,7.35384,18417.348694411,0
+FDD.US,D,20120223,000000,7.35384,7.38225,7.31679,7.38225,12638.242365403,0
+FDD.US,D,20120224,000000,7.44162,7.50498,7.44162,7.49501,23509.067695033,0
+FDD.US,D,20120227,000000,7.38785,7.44789,7.38785,7.44789,5911.7415562308,0
+FDD.US,D,20120228,000000,7.46527,7.46527,7.46527,7.46527,2702.1795895378,0
+FDD.US,D,20120229,000000,7.49045,7.53338,7.35593,7.36677,17277.317336613,0
+FDD.US,D,20120301,000000,7.50498,7.5294,7.44162,7.5294,4215.9054367351,0
+FDD.US,D,20120302,000000,7.44533,7.44533,7.38557,7.42728,17593.115496668,0
+FDD.US,D,20120305,000000,7.43012,7.43012,7.38785,7.38785,11854.010267934,0
+FDD.US,D,20120306,000000,7.17696,7.21876,7.09364,7.17107,13881.434455487,0
+FDD.US,D,20120307,000000,7.19558,7.23547,7.19026,7.23547,13507.739966089,0
+FDD.US,D,20120308,000000,7.30834,7.38557,7.30283,7.38557,8807.6106839358,0
+FDD.US,D,20120309,000000,7.31442,7.33826,7.29618,7.31442,48128.692252926,0
+FDD.US,D,20120312,000000,7.29238,7.33598,7.28602,7.32307,14760.406000974,0
+FDD.US,D,20120313,000000,7.29238,7.41179,7.28602,7.35384,17889.96576712,0
+FDD.US,D,20120314,000000,7.4362,7.45502,7.38225,7.41806,18115.235121292,0
+FDD.US,D,20120315,000000,7.41806,7.44162,7.34121,7.35897,26851.264888948,0
+FDD.US,D,20120316,000000,7.4628,7.52237,7.4628,7.50289,23094.319444827,0
+FDD.US,D,20120319,000000,7.47069,7.55238,7.47069,7.52465,18887.887952894,0
+FDD.US,D,20120320,000000,7.52465,7.5294,7.52465,7.5294,9819.2174566455,0
+FDD.US,D,20120321,000000,7.46831,7.48561,7.45806,7.48561,9587.6321392718,0
+FDD.US,D,20120322,000000,7.40334,7.44533,7.3566,7.41559,11509.790273474,0
+FDD.US,D,20120323,000000,7.48561,7.49273,7.48561,7.49273,1432.6709861165,0
+FDD.US,D,20120326,000000,7.58174,7.60644,7.50289,7.60644,5904.3729324962,0
+FDD.US,D,20120327,000000,7.51515,7.56891,7.50888,7.52237,5711.7360548626,0
+FDD.US,D,20120328,000000,7.50888,7.52237,7.42728,7.43383,4820.1325829738,0
+FDD.US,D,20120329,000000,7.3566,7.39669,7.3205,7.39669,5674.8929361895,0
+FDD.US,D,20120330,000000,7.3944,7.45806,7.3944,7.45806,6012.7969674484,0
+FDD.US,D,20120402,000000,7.39669,7.52854,7.37284,7.52854,5778.0536684742,0
+FDD.US,D,20120403,000000,7.41559,7.41559,7.30834,7.3452,13305.629143653,0
+FDD.US,D,20120404,000000,7.26588,7.26588,7.19026,7.19558,19594.223170884,0
+FDD.US,D,20120405,000000,7.106,7.106,7.03361,7.05992,4802.237353904,0
+FDD.US,D,20120409,000000,7.09364,7.09364,7.02249,7.04662,3949.5823217554,0
+FDD.US,D,20120410,000000,7.02924,7.02924,6.90926,6.98041,7067.5628220324,0
+FDD.US,D,20120411,000000,7.07522,7.08776,7.02924,7.04662,15082.52012423,0
+FDD.US,D,20120412,000000,7.06363,7.106,7.06363,7.06933,27464.965979989,0
+FDD.US,D,20120413,000000,6.98677,6.98677,6.93842,6.96929,9567.631589135,0
+FDD.US,D,20120416,000000,7.00558,7.00558,6.92227,6.98041,12031.909898098,0
+FDD.US,D,20120417,000000,7.04026,7.106,7.04026,7.106,10949.774869643,0
+FDD.US,D,20120418,000000,7.00558,7.00558,6.99333,7.00008,7660.2107024024,0
+FDD.US,D,20120419,000000,7.01613,7.01613,6.95695,6.96331,3012.7144469253,0
+FDD.US,D,20120420,000000,7.05336,7.05336,7.04662,7.04662,1680.0462114929,0
+FDD.US,D,20120423,000000,6.89225,6.94526,6.89225,6.92673,11611.898345225,0
+FDD.US,D,20120424,000000,7.00008,7.04026,6.93842,7.03361,26982.847455639,0
+FDD.US,D,20120425,000000,7.09953,7.1534,7.07522,7.12348,22029.026984908,0
+FDD.US,D,20120426,000000,7.09953,7.12348,7.05992,7.08776,8448.6534420065,0
+FDD.US,D,20120427,000000,7.18361,7.23547,7.1534,7.20774,7100.1952985714,0
+FDD.US,D,20120430,000000,7.15863,7.15863,7.10885,7.10885,14880.409301794,0
+FDD.US,D,20120501,000000,7.20774,7.22388,7.14694,7.22388,25219.641061997,0
+FDD.US,D,20120502,000000,7.09364,7.13592,7.07522,7.11711,14094.071883257,0
+FDD.US,D,20120503,000000,7.06363,7.06933,7.01613,7.06933,11266.625690232,0
+FDD.US,D,20120504,000000,7.02249,7.04026,6.96929,6.96929,29770.292548391,0
+FDD.US,D,20120507,000000,7.02249,7.06363,7.00995,7.05992,8579.1833481626,0
+FDD.US,D,20120508,000000,7.01613,7.08776,6.98677,7.08776,14515.136096664,0
+FDD.US,D,20120509,000000,6.91552,6.98677,6.897,6.96929,85536.036971981,0
+FDD.US,D,20120510,000000,7.06363,7.06363,7.01613,7.04662,23409.064944348,0
+FDD.US,D,20120511,000000,7.00995,7.04662,6.94526,6.95695,17994.179159938,0
+FDD.US,D,20120514,000000,6.84352,6.8855,6.81958,6.84352,13438.264370876,0
+FDD.US,D,20120515,000000,6.80837,6.81958,6.68933,6.69513,15983.597540921,0
+FDD.US,D,20120516,000000,6.7071,6.7071,6.62977,6.67205,43567.514161197,0
+FDD.US,D,20120517,000000,6.62977,6.62977,6.55273,6.56489,7422.3094218276,0
+FDD.US,D,20120518,000000,6.62977,6.62977,6.51691,6.55273,26037.558296541,0
+FDD.US,D,20120521,000000,6.55273,6.62331,6.54047,6.61249,87303.454007756,0
+FDD.US,D,20120522,000000,6.68933,6.7071,6.59434,6.60023,8380.2305073279,0
+FDD.US,D,20120523,000000,6.59434,6.59434,6.45792,6.45792,4408.5423143687,0
+FDD.US,D,20120524,000000,6.51691,6.57031,6.46343,6.52927,12326.654847483,0
+FDD.US,D,20120525,000000,6.48765,6.52927,6.48765,6.49278,13230.890245774,0
+FDD.US,D,20120529,000000,6.49278,6.5229,6.44576,6.49906,26849.159567881,0
+FDD.US,D,20120530,000000,6.39817,6.42781,6.33281,6.35675,6890.7158524015,0
+FDD.US,D,20120531,000000,6.41983,6.45716,6.34516,6.45716,39673.722847718,0
+FDD.US,D,20120601,000000,6.30326,6.33871,6.30326,6.33281,8150.7505110212,0
+FDD.US,D,20120604,000000,6.4222,6.4222,6.31476,6.35095,11998.224761025,0
+FDD.US,D,20120605,000000,6.31201,6.40473,6.31201,6.40473,5548.5736721675,0
+FDD.US,D,20120606,000000,6.48518,6.52831,6.47284,6.49706,81016.965301594,0
+FDD.US,D,20120607,000000,6.62683,6.62683,6.51606,6.56489,8562.3407796263,0
+FDD.US,D,20120608,000000,6.47284,6.56489,6.46666,6.56489,12509.817780315,0
+FDD.US,D,20120611,000000,6.56489,6.59434,6.49906,6.49906,18425.76997868,0
+FDD.US,D,20120612,000000,6.54675,6.57031,6.54675,6.57031,1845.3139152551,0
+FDD.US,D,20120613,000000,6.54675,6.60023,6.51691,6.53487,16692.038079977,0
+FDD.US,D,20120615,000000,6.69427,6.69427,6.65714,6.65714,2445.3304193597,0
+FDD.US,D,20120618,000000,6.67803,6.67803,6.63566,6.66587,12542.450256854,0
+FDD.US,D,20120619,000000,6.80191,6.83868,6.76125,6.81303,9761.3211273021,0
+FDD.US,D,20120620,000000,6.83868,6.897,6.83868,6.85606,16688.880098377,0
+FDD.US,D,20120621,000000,6.87382,6.87382,6.73161,6.73161,10212.912496181,0
+FDD.US,D,20120622,000000,6.71337,6.78157,6.71337,6.72534,10211.859835647,0
+FDD.US,D,20120625,000000,6.60203,6.63309,6.59586,6.61467,4343.2773612907,0
+FDD.US,D,20120626,000000,6.68316,6.71337,6.6083,6.70064,22986.948070408,0
+FDD.US,D,20120627,000000,6.72534,6.73864,6.68858,6.68858,5449.6235820169,0
+FDD.US,D,20120628,000000,6.65714,6.73864,6.65714,6.71917,3159.0342610842,0
+FDD.US,D,20120629,000000,6.93509,6.9729,6.93509,6.9729,9551.8416811322,0
+FDD.US,D,20120702,000000,7.31851,7.31851,6.99779,7.02857,14489.87224386,0
+FDD.US,D,20120703,000000,6.9729,7.02192,6.9729,7.02192,6484.388886464,0
+FDD.US,D,20120705,000000,6.79269,6.86185,6.79269,6.85529,6075.9565994595,0
+FDD.US,D,20120706,000000,6.75051,6.76324,6.75051,6.76324,8093.9068422113,0
+FDD.US,D,20120709,000000,6.76324,6.76324,6.63927,6.73864,6033.8501781188,0
+FDD.US,D,20120710,000000,6.787,6.787,6.71337,6.71337,13999.332435241,0
+FDD.US,D,20120711,000000,6.79906,6.80542,6.78157,6.78157,1351.6161250357,0
+FDD.US,D,20120712,000000,6.70064,6.73864,6.70064,6.73161,5770.6850447396,0
+FDD.US,D,20120713,000000,6.76942,6.85529,6.76942,6.85529,3354.8291203183,0
+FDD.US,D,20120716,000000,6.87971,6.92312,6.86822,6.92312,2589.5449124515,0
+FDD.US,D,20120717,000000,6.89776,6.92863,6.89776,6.92863,1382.1432805077,0
+FDD.US,D,20120718,000000,6.93509,6.93509,6.93509,6.93509,575.80531183374,0
+FDD.US,D,20120719,000000,6.97908,7.00359,6.96702,7.00359,22692.203121023,0
+FDD.US,D,20120720,000000,6.84903,6.84903,6.79269,6.82984,13731.956659728,0
+FDD.US,D,20120723,000000,6.64573,6.68316,6.62055,6.66976,26803.895164941,0
+FDD.US,D,20120724,000000,6.66749,6.66749,6.53772,6.57525,35252.548606947,0
+FDD.US,D,20120725,000000,6.63309,6.63309,6.58408,6.61467,2864.2893116994,0
+FDD.US,D,20120726,000000,6.82984,6.8855,6.82984,6.86822,22590.095049272,0
+FDD.US,D,20120727,000000,6.91049,7.02192,6.91049,7.00359,24629.098502694,0
+FDD.US,D,20120730,000000,6.91686,7.00359,6.91686,6.98449,28227.092206256,0
+FDD.US,D,20120731,000000,6.9047,6.9596,6.87905,6.92312,20859.52113217,0
+FDD.US,D,20120801,000000,6.98449,6.98449,6.91686,6.92863,4338.0140586231,0
+FDD.US,D,20120802,000000,6.83649,6.83649,6.71917,6.75051,10415.023318616,0
+FDD.US,D,20120803,000000,6.93509,7.06505,6.93509,7.04026,10211.859835647,0
+FDD.US,D,20120806,000000,7.04026,7.12632,7.04026,7.06505,13447.738315679,0
+FDD.US,D,20120807,000000,7.10808,7.17524,7.10808,7.17524,15365.685807746,0
+FDD.US,D,20120808,000000,7.10808,7.19481,7.10153,7.13953,91048.82018601,0
+FDD.US,D,20120809,000000,7.11398,7.13953,7.07085,7.10808,12168.755767455,0
+FDD.US,D,20120810,000000,7.12632,7.15796,7.09497,7.15796,5114.8775323585,0
+FDD.US,D,20120813,000000,7.14465,7.1704,7.11977,7.16366,29638.709981701,0
+FDD.US,D,20120814,000000,7.23073,7.23073,7.1894,7.21391,9224.4642552085,0
+FDD.US,D,20120815,000000,7.20774,7.21876,7.15796,7.21391,19652.119500227,0
+FDD.US,D,20120816,000000,7.24307,7.29989,7.24307,7.28069,11415.050825458,0
+FDD.US,D,20120817,000000,7.24963,7.27404,7.24307,7.2672,2002.1603347491,0
+FDD.US,D,20120820,000000,7.25504,7.29989,7.25504,7.28602,1621.097221616,0
+FDD.US,D,20120821,000000,7.31223,7.33684,7.2672,7.29989,19756.332893045,0
+FDD.US,D,20120822,000000,7.27404,7.34444,7.1894,7.31851,33585.134321856,0
+FDD.US,D,20120823,000000,7.25504,7.30606,7.24963,7.28069,9377.1000325684,0
+FDD.US,D,20120824,000000,7.2672,7.28602,7.24307,7.24307,25282.800694008,0
+FDD.US,D,20120827,000000,7.30606,7.30606,7.27404,7.28069,3725.3656281163,0
+FDD.US,D,20120828,000000,7.28069,7.31223,7.28069,7.31223,6553.8644816761,0
+FDD.US,D,20120829,000000,7.24963,7.2672,7.24963,7.26094,9597.1060840734,0
+FDD.US,D,20120830,000000,7.23073,7.23073,7.15112,7.21876,18533.141353098,0
+FDD.US,D,20120831,000000,7.31442,7.32677,7.28221,7.3205,3130.6124266792,0
+FDD.US,D,20120904,000000,7.33294,7.34681,7.26341,7.30834,116914.79481558,0
+FDD.US,D,20120905,000000,7.28221,7.31442,7.25125,7.25125,15688.852591536,0
+FDD.US,D,20120906,000000,7.38225,7.46917,7.38225,7.44456,18425.76997868,0
+FDD.US,D,20120907,000000,7.50042,7.58564,7.48713,7.50042,491634.57557373,0
+FDD.US,D,20120910,000000,7.46594,7.52854,7.41711,7.41711,30007.141168432,0
+FDD.US,D,20120911,000000,7.46594,7.57699,7.46594,7.53338,8012.8519811305,0
+FDD.US,D,20120912,000000,7.64482,7.69393,7.58868,7.67645,51659.315682342,0
+FDD.US,D,20120913,000000,7.64482,7.81743,7.62193,7.81182,37506.294809207,0
+FDD.US,D,20120914,000000,7.86682,7.89893,7.81648,7.84773,25552.281790589,0
+FDD.US,D,20120917,000000,7.81743,7.81743,7.73165,7.78076,8427.6002313362,0
+FDD.US,D,20120918,000000,7.82227,7.82873,7.60644,7.67398,15378.317734148,0
+FDD.US,D,20120919,000000,7.71749,7.74893,7.68595,7.71749,24595.413365623,0
+FDD.US,D,20120920,000000,7.68054,7.71123,7.61898,7.68054,6718.0795249048,0
+FDD.US,D,20120921,000000,7.86018,7.86018,7.68054,7.72405,23622.755032653,0
+FDD.US,D,20120924,000000,7.59333,7.68595,7.58564,7.65508,15035.150400222,0
+FDD.US,D,20120925,000000,7.64891,7.70495,7.5539,7.5539,16143.601942015,0
+FDD.US,D,20120926,000000,7.57376,7.67398,7.47325,7.49434,39808.463396008,0
+FDD.US,D,20120927,000000,7.53034,7.64891,7.53034,7.64891,5999.1123805127,0
+FDD.US,D,20120928,000000,7.53111,7.53111,7.43982,7.48152,19452.113998858,0
+FDD.US,D,20121001,000000,7.51847,7.58098,7.48019,7.48019,11475.052475868,0
+FDD.US,D,20121002,000000,7.62497,7.62497,7.56122,7.58098,15247.787827993,0
+FDD.US,D,20121003,000000,7.59333,7.59333,7.51049,7.5255,13836.170052546,0
+FDD.US,D,20121004,000000,7.63769,7.66629,7.56122,7.61898,9477.1027832525,0
+FDD.US,D,20121005,000000,7.75464,7.76044,7.64891,7.64891,13482.476113284,0
+FDD.US,D,20121008,000000,7.60644,7.63228,7.48019,7.48019,150374.66253395,0
+FDD.US,D,20121009,000000,7.50498,7.50498,7.4002,7.40742,19402.638953783,0
+FDD.US,D,20121010,000000,7.41948,7.4628,7.35726,7.38785,5381.2006473383,0
+FDD.US,D,20121011,000000,7.50498,7.50498,7.44456,7.46917,35428.342916044,0
+FDD.US,D,20121012,000000,7.48019,7.53633,7.45806,7.51847,19147.895104672,0
+FDD.US,D,20121015,000000,7.59333,7.59333,7.50042,7.56731,1447.4082335857,0
+FDD.US,D,20121016,000000,7.68054,7.78001,7.66629,7.66629,39089.496251616,0
+FDD.US,D,20121017,000000,7.75464,7.7743,7.68054,7.76044,48724.498114896,0
+FDD.US,D,20121018,000000,7.69336,7.74893,7.67398,7.69336,24330.142911176,0
+FDD.US,D,20121019,000000,7.68595,7.70495,7.5539,7.56122,11890.853386606,0
+FDD.US,D,20121022,000000,7.51847,7.54916,7.50042,7.53034,22409.037437507,0
+FDD.US,D,20121023,000000,7.42651,7.43934,7.38785,7.41948,6927.5589710746,0
+FDD.US,D,20121024,000000,7.43934,7.43934,7.35726,7.36904,21993.236526769,0
+FDD.US,D,20121025,000000,7.41948,7.41948,7.35726,7.4002,4558.0201101281,0
+FDD.US,D,20121026,000000,7.48019,7.48019,7.3944,7.45806,12422.446956033,0
+FDD.US,D,20121031,000000,7.44456,7.44456,7.38225,7.41948,7793.898590159,0
+FDD.US,D,20121101,000000,7.4628,7.46917,7.38225,7.46917,76093.671986335,0
+FDD.US,D,20121102,000000,7.40742,7.40742,7.29475,7.35726,51108.774223312,0
+FDD.US,D,20121105,000000,7.32677,7.32677,7.26341,7.29475,15074.098839962,0
+FDD.US,D,20121106,000000,7.35726,7.38225,7.35726,7.38225,2668.4944524653,0
+FDD.US,D,20121107,000000,7.29475,7.30226,7.22018,7.28772,14744.616092971,0
+FDD.US,D,20121108,000000,7.2254,7.25125,7.15197,7.19615,18103.655855423,0
+FDD.US,D,20121109,000000,7.10885,7.15863,7.10219,7.10219,9538.1570941965,0
+FDD.US,D,20121112,000000,7.10219,7.15863,7.07683,7.13393,15829.909103027,0
+FDD.US,D,20121113,000000,7.05385,7.09003,7.02857,7.06078,11223.466608357,0
+FDD.US,D,20121114,000000,7.07085,7.14019,7.01556,7.01556,11732.954306579,0
+FDD.US,D,20121115,000000,7.03361,7.03361,6.98449,7.00359,6185.4332949452,0
+FDD.US,D,20121116,000000,7.0092,7.0092,6.86783,6.87905,9662.3710371515,0
+FDD.US,D,20121119,000000,6.94089,7.03361,6.9047,7.01556,6349.6483381738,0
+FDD.US,D,20121120,000000,7.0092,7.05385,6.99779,7.05385,50020.323231655,0
+FDD.US,D,20121121,000000,7.12129,7.12129,7.07085,7.1154,35566.241445935,0
+FDD.US,D,20121123,000000,7.23158,7.27604,7.20251,7.27604,4051.6903935065,0
+FDD.US,D,20121126,000000,7.20251,7.25125,7.20251,7.25125,4894.8714808535,0
+FDD.US,D,20121127,000000,7.20251,7.2254,7.17107,7.20251,54167.805733712,0
+FDD.US,D,20121128,000000,7.18361,7.21533,7.17107,7.21533,1773.732998976,0
+FDD.US,D,20121129,000000,7.35726,7.38225,7.3205,7.37579,50623.497717361,0
+FDD.US,D,20121130,000000,7.39497,7.49501,7.35802,7.35802,6027.5342149177,0
+FDD.US,D,20121203,000000,7.3944,7.40742,7.33294,7.34681,39965.309815502,0
+FDD.US,D,20121204,000000,7.41948,7.41948,7.38785,7.40742,10766.61193681,0
+FDD.US,D,20121205,000000,7.43241,7.48713,7.41948,7.45188,6158.0641210738,0
+FDD.US,D,20121206,000000,7.4002,7.4002,7.34681,7.4002,8941.2985716924,0
+FDD.US,D,20121207,000000,7.32677,7.36904,7.29475,7.32677,33070.383320966,0
+FDD.US,D,20121210,000000,7.41436,7.41948,7.40742,7.41948,967.39503030202,0
+FDD.US,D,20121211,000000,7.44456,7.50042,7.43934,7.48713,26064.927470412,0
+FDD.US,D,20121212,000000,7.4628,7.61243,7.4628,7.50498,3485.3590264744,0
+FDD.US,D,20121213,000000,7.61243,7.61243,7.51847,7.51847,13936.17280323,0
+FDD.US,D,20121214,000000,7.5255,7.62497,7.5255,7.58564,6483.3362259305,0
+FDD.US,D,20121217,000000,7.60644,7.62497,7.56122,7.58098,19096.31473853,0
+FDD.US,D,20121218,000000,7.62497,7.6622,7.61898,7.65508,18589.985021908,0
+FDD.US,D,20121219,000000,7.64891,7.71123,7.64254,7.6622,163775.03112562,0
+FDD.US,D,20121220,000000,7.64891,7.74893,7.64891,7.69782,12484.55392751,0
+FDD.US,D,20121221,000000,7.58564,7.62497,7.5539,7.61898,16642.563034902,0
+FDD.US,D,20121224,000000,7.61243,7.63769,7.59333,7.59903,4992.7689104706,0
+FDD.US,D,20121226,000000,7.70495,7.70495,7.5539,7.59333,11628.740913761,0
+FDD.US,D,20121227,000000,7.64254,7.64254,7.57376,7.57376,23975.39631138,0
+FDD.US,D,20121228,000000,7.54916,7.58098,7.50042,7.53034,30901.902621921,0
+FDD.US,D,20121231,000000,7.52161,7.6434,7.52161,7.6434,56427.867899173,0
+FDD.US,D,20130102,000000,7.76044,7.76044,7.60644,7.63769,82594.903441336,0
+FDD.US,D,20130103,000000,7.60644,7.63769,7.5539,7.56122,52974.088688704,0
+FDD.US,D,20130104,000000,7.58098,7.63769,7.58098,7.63228,141815.47973593,0
+FDD.US,D,20130107,000000,7.63228,7.63769,7.59903,7.62497,5379.0953262713,0
+FDD.US,D,20130108,000000,7.58564,7.59333,7.5539,7.59333,4901.1874440546,0
+FDD.US,D,20130109,000000,7.63769,7.6622,7.59333,7.62497,74390.467243105,0
+FDD.US,D,20130110,000000,7.70495,7.76044,7.67398,7.76044,32635.634520624,0
+FDD.US,D,20130111,000000,7.76044,7.84118,7.72965,7.76044,20515.30113771,0
+FDD.US,D,20130114,000000,7.68595,7.74247,7.68595,7.73659,21791.125704333,0
+FDD.US,D,20130115,000000,7.70495,7.70495,7.6622,7.69336,7617.0516205282,0
+FDD.US,D,20130116,000000,7.63228,7.65508,7.60644,7.61898,32227.20223362,0
+FDD.US,D,20130117,000000,7.71123,7.84118,7.68054,7.73659,47361.302723992,0
+FDD.US,D,20130118,000000,7.71749,7.7743,7.66629,7.68595,49080.297375225,0
+FDD.US,D,20130122,000000,7.71123,7.71123,7.69782,7.70495,198303.34928551,0
+FDD.US,D,20130123,000000,7.63769,7.65508,7.61243,7.61243,30301.886117817,0
+FDD.US,D,20130124,000000,7.72965,7.73659,7.6622,7.73659,79335.866429567,0
+FDD.US,D,20130125,000000,7.79701,7.81011,7.75464,7.79111,75564.183737976,0
+FDD.US,D,20130128,000000,7.76044,7.85438,7.71749,7.7743,38630.536259002,0
+FDD.US,D,20130129,000000,7.81648,7.82227,7.7743,7.80422,89540.35764148,0
+FDD.US,D,20130130,000000,7.79701,7.87908,7.78001,7.82227,24622.782539494,0
+FDD.US,D,20130131,000000,7.79273,7.80603,7.74419,7.76936,56361.550285561,0
+FDD.US,D,20130201,000000,7.76775,7.82873,7.76775,7.81648,40752.699894573,0
+FDD.US,D,20130204,000000,7.71123,7.71123,7.60644,7.62497,45944.421645878,0
+FDD.US,D,20130205,000000,7.68054,7.70495,7.64891,7.69782,70612.468588313,0
+FDD.US,D,20130206,000000,7.64254,7.66629,7.58564,7.64254,1206496.3438851,0
+FDD.US,D,20130207,000000,7.61898,7.63228,7.56122,7.60644,65699.70187839,0
+FDD.US,D,20130208,000000,7.63228,7.65508,7.62497,7.64891,18683.671809391,0
+FDD.US,D,20130211,000000,7.65508,7.6622,7.58098,7.61243,36849.434636292,0
+FDD.US,D,20130212,000000,7.60644,7.66629,7.59903,7.64254,49743.473511341,0
+FDD.US,D,20130213,000000,7.72965,7.72965,7.64254,7.6622,15290.946909866,0
+FDD.US,D,20130214,000000,7.58564,7.59903,7.54288,7.59903,92544.650804137,0
+FDD.US,D,20130215,000000,7.57376,7.59903,7.54916,7.56731,26314.408016855,0
+FDD.US,D,20130219,000000,7.63769,7.66629,7.58098,7.6622,46610.755763594,0
+FDD.US,D,20130220,000000,7.56122,7.58564,7.47325,7.48713,40747.436591905,0
+FDD.US,D,20130221,000000,7.43934,7.45188,7.36277,7.41436,94834.187464536,0
+FDD.US,D,20130222,000000,7.46917,7.5255,7.46917,7.5255,21093.211770611,0
+FDD.US,D,20130225,000000,7.41948,7.47325,7.26958,7.26958,15875.173505968,0
+FDD.US,D,20130226,000000,7.3205,7.35726,7.28221,7.31442,46463.383288902,0
+FDD.US,D,20130227,000000,7.38225,7.45806,7.38225,7.45806,19181.580241745,0
+FDD.US,D,20130228,000000,7.43241,7.46442,7.38719,7.38719,51764.581735693,0
+FDD.US,D,20130301,000000,7.32135,7.35308,7.30226,7.34007,108024.0239495,0
+FDD.US,D,20130304,000000,7.34007,7.38785,7.30226,7.35726,50508.757719207,0
+FDD.US,D,20130305,000000,7.46917,7.48152,7.41493,7.41493,56962.619450199,0
+FDD.US,D,20130306,000000,7.46917,7.46917,7.38881,7.40885,13123.518871355,0
+FDD.US,D,20130307,000000,7.43288,7.46917,7.43288,7.45881,25587.019588195,0
+FDD.US,D,20130308,000000,7.48798,7.48798,7.43288,7.47477,37172.601420082,0
+FDD.US,D,20130311,000000,7.45188,7.48713,7.44456,7.48019,38097.890029043,0
+FDD.US,D,20130312,000000,7.51049,7.51847,7.45188,7.46917,50631.919001629,0
+FDD.US,D,20130313,000000,7.44456,7.4628,7.40742,7.45806,43005.393436299,0
+FDD.US,D,20130314,000000,7.50498,7.57376,7.50498,7.57376,56920.513028859,0
+FDD.US,D,20130315,000000,7.58706,7.61404,7.55477,7.58174,40202.158435543,0
+FDD.US,D,20130318,000000,7.4628,7.53633,7.45806,7.4628,25237.536291068,0
+FDD.US,D,20130319,000000,7.50119,7.50119,7.41493,7.46366,60957.466174896,0
+FDD.US,D,20130320,000000,7.50584,7.53814,7.48798,7.51211,12856.143095842,0
+FDD.US,D,20130321,000000,7.50119,7.53814,7.44628,7.50119,62225.922117784,0
+FDD.US,D,20130322,000000,7.53111,7.55001,7.51924,7.54469,35096.754847987,0
+FDD.US,D,20130325,000000,7.55001,7.55001,7.36961,7.39497,56587.872300267,0
+FDD.US,D,20130326,000000,7.40115,7.42651,7.38301,7.40885,28902.900268773,0
+FDD.US,D,20130327,000000,7.28288,7.30834,7.216,7.29552,123765.50956771,0
+FDD.US,D,20130328,000000,7.37664,7.38881,7.34748,7.36961,55575.212867024,0
+FDD.US,D,20130401,000000,7.34748,7.38881,7.32135,7.34007,34996.752097302,0
+FDD.US,D,20130402,000000,7.40115,7.43982,7.38881,7.38881,14218.285826212,0
+FDD.US,D,20130403,000000,7.42034,7.42034,7.34007,7.35308,38751.592220357,0
+FDD.US,D,20130404,000000,7.33361,7.38881,7.31527,7.35802,16766.776977857,0
+FDD.US,D,20130405,000000,7.31527,7.40885,7.31527,7.39497,14729.878845502,0
+FDD.US,D,20130408,000000,7.39497,7.39497,7.34007,7.35802,22877.471374923,0
+FDD.US,D,20130409,000000,7.42651,7.48798,7.41493,7.44628,47287.616486646,0
+FDD.US,D,20130410,000000,7.52626,7.58706,7.48798,7.56208,12049.805127167,0
+FDD.US,D,20130411,000000,7.59428,7.68177,7.59428,7.63931,17786.805034834,0
+FDD.US,D,20130412,000000,7.62677,7.63931,7.59428,7.63931,16373.081938322,0
+FDD.US,D,20130415,000000,7.57528,7.59428,7.49501,7.51211,16948.887250155,0
+FDD.US,D,20130416,000000,7.55001,7.57528,7.51211,7.56891,35025.173931708,0
+FDD.US,D,20130417,000000,7.47477,7.47477,7.39497,7.43288,48286.591332953,0
+FDD.US,D,20130418,000000,7.43288,7.45264,7.40115,7.42034,30280.832907146,0
+FDD.US,D,20130419,000000,7.45881,7.45881,7.39497,7.41493,15163.574985311,0
+FDD.US,D,20130422,000000,7.46366,7.49501,7.42651,7.48152,20926.891406316,0
+FDD.US,D,20130423,000000,7.54469,7.56891,7.52626,7.55477,89808.786077526,0
+FDD.US,D,20130424,000000,7.58174,7.6205,7.56891,7.60064,41473.772360032,0
+FDD.US,D,20130425,000000,7.65688,7.68177,7.63931,7.64425,147781.9596399,0
+FDD.US,D,20130426,000000,7.6622,7.67579,7.64425,7.65688,50616.129093626,0
+FDD.US,D,20130429,000000,7.66876,7.71911,7.65688,7.70647,70188.246393305,0
+FDD.US,D,20130430,000000,7.6679,7.7137,7.6679,7.70647,53765.689409908,0
+FDD.US,D,20130501,000000,7.68775,7.71911,7.6622,7.68177,53261.465014354,0
+FDD.US,D,20130502,000000,7.65043,7.69336,7.63304,7.66876,82424.372434906,0
+FDD.US,D,20130503,000000,7.73858,7.76291,7.73165,7.75549,158826.47395756,0
+FDD.US,D,20130506,000000,7.71911,7.77592,7.69336,7.74419,149169.36622308,0
+FDD.US,D,20130507,000000,7.73165,7.74419,7.68775,7.70647,39874.78100962,0
+FDD.US,D,20130508,000000,7.74979,7.77592,7.74979,7.76936,67579.75359125,0
+FDD.US,D,20130509,000000,7.72481,7.72481,7.6622,7.67579,109747.22924287,0
+FDD.US,D,20130510,000000,7.65043,7.68177,7.62677,7.68177,161273.90969799,0
+FDD.US,D,20130513,000000,7.65688,7.6622,7.63304,7.65688,67146.057451441,0
+FDD.US,D,20130514,000000,7.6205,7.6622,7.6205,7.65688,57585.794486042,0
+FDD.US,D,20130515,000000,7.59428,7.63304,7.56208,7.63304,31221.911424111,0
+FDD.US,D,20130516,000000,7.61404,7.65043,7.59428,7.60777,31437.706833482,0
+FDD.US,D,20130517,000000,7.59428,7.63931,7.58174,7.62677,42882.232153877,0
+FDD.US,D,20130520,000000,7.60777,7.6622,7.60777,7.6622,12365.603287223,0
+FDD.US,D,20130521,000000,7.6205,7.70001,7.6205,7.67579,58174.231724278,0
+FDD.US,D,20130522,000000,7.66876,7.73858,7.60064,7.60777,75487.339519029,0
+FDD.US,D,20130523,000000,7.56208,7.60777,7.55477,7.60777,54485.709214834,0
+FDD.US,D,20130524,000000,7.57528,7.59428,7.55477,7.59428,20180.555088052,0
+FDD.US,D,20130528,000000,7.68775,7.68775,7.61404,7.62677,27981.822301946,0
+FDD.US,D,20130529,000000,7.57927,7.59181,7.55238,7.58497,72424.097366495,0
+FDD.US,D,20130530,000000,7.61404,7.6622,7.61404,7.64425,35879.934284924,0
+FDD.US,D,20130531,000000,7.56816,7.56816,7.49881,7.49881,21632.173963772,0
+FDD.US,D,20130603,000000,7.47477,7.54469,7.47477,7.53814,28169.195876912,0
+FDD.US,D,20130604,000000,7.53415,7.54697,7.46993,7.4895,33253.546253798,0
+FDD.US,D,20130605,000000,7.46442,7.46442,7.4135,7.42651,15533.058832575,0
+FDD.US,D,20130606,000000,7.45264,7.48218,7.41948,7.48218,26045.979580809,0
+FDD.US,D,20130607,000000,7.50204,7.52854,7.49643,7.51372,22991.158712542,0
+FDD.US,D,20130610,000000,7.54469,7.54469,7.48798,7.53111,81747.511711854,0
+FDD.US,D,20130611,000000,7.45881,7.47534,7.42651,7.46442,108716.67458055,0
+FDD.US,D,20130612,000000,7.53814,7.53814,7.44628,7.45881,26614.416268908,0
+FDD.US,D,20130613,000000,7.47477,7.55477,7.46366,7.55477,39187.393681233,0
+FDD.US,D,20130614,000000,7.52161,7.54697,7.48218,7.50755,17986.810536203,0
+FDD.US,D,20130617,000000,7.63931,7.64425,7.56208,7.58174,37429.45059026,0
+FDD.US,D,20130618,000000,7.61243,7.63769,7.60558,7.62497,33479.868268505,0
+FDD.US,D,20130619,000000,7.61243,7.61898,7.48218,7.48218,153297.90083553,0
+FDD.US,D,20130620,000000,7.43241,7.43241,7.30435,7.30435,120079.09237934,0
+FDD.US,D,20130621,000000,7.36144,7.36144,7.23158,7.27082,60322.711873186,0
+FDD.US,D,20130624,000000,7.13725,7.20166,7.10504,7.15739,152879.99460373,0
+FDD.US,D,20130625,000000,7.2254,7.23158,7.16299,7.2254,44029.63213541,0
+FDD.US,D,20130626,000000,7.28288,7.28288,7.23861,7.27082,44367.536166669,0
+FDD.US,D,20130627,000000,7.31679,7.33684,7.2901,7.30435,48957.136092803,0
+FDD.US,D,20130628,000000,7.30435,7.32402,7.27082,7.27765,85901.310177112,0
+FDD.US,D,20130701,000000,7.36144,7.36144,7.32402,7.32981,35248.337964813,0
+FDD.US,D,20130702,000000,7.2901,7.30435,7.23158,7.2521,46490.752462774,0
+FDD.US,D,20130703,000000,7.2521,7.28288,7.23158,7.27082,28896.584305572,0
+FDD.US,D,20130705,000000,7.2521,7.2521,7.17524,7.23861,17361.530179294,0
+FDD.US,D,20130708,000000,7.28288,7.30435,7.25799,7.27765,15546.743419511,0
+FDD.US,D,20130709,000000,7.35593,7.35593,7.2901,7.311,41780.096575285,0
+FDD.US,D,20130710,000000,7.31679,7.4135,7.28288,7.35593,27762.868910975,0
+FDD.US,D,20130711,000000,7.4895,7.56578,7.48218,7.55875,22576.410462336,0
+FDD.US,D,20130712,000000,7.50204,7.50204,7.45881,7.4895,43048.552518174,0
+FDD.US,D,20130715,000000,7.48218,7.51372,7.46993,7.50755,55666.79433344,0
+FDD.US,D,20130716,000000,7.54697,7.55238,7.52854,7.55238,14194.074633942,0
+FDD.US,D,20130717,000000,7.59181,7.59181,7.53415,7.55875,21841.653409942,0
+FDD.US,D,20130718,000000,7.61898,7.64966,7.61243,7.64966,38072.626176238,0
+FDD.US,D,20130719,000000,7.6434,7.68177,7.63769,7.68177,38026.309112764,0
+FDD.US,D,20130722,000000,7.68177,7.70001,7.6622,7.68852,138043.79704434,0
+FDD.US,D,20130723,000000,7.73326,7.75787,7.7137,7.73326,35877.828963856,0
+FDD.US,D,20130724,000000,7.75245,7.77268,7.72718,7.74666,38106.311313311,0
+FDD.US,D,20130725,000000,7.72063,7.80337,7.72063,7.80337,22398.510832172,0
+FDD.US,D,20130726,000000,7.78969,7.82873,7.77744,7.82873,31095.592160089,0
+FDD.US,D,20130729,000000,7.78428,7.79624,7.77268,7.78969,25811.236281834,0
+FDD.US,D,20130730,000000,7.84184,7.84184,7.77744,7.79624,55702.584791579,0
+FDD.US,D,20130731,000000,7.77268,7.83538,7.7401,7.79624,52117.223014421,0
+FDD.US,D,20130801,000000,7.81011,7.82227,7.76528,7.81648,102937.56825155,0
+FDD.US,D,20130802,000000,7.82227,7.87576,7.81648,7.87576,48218.168398274,0
+FDD.US,D,20130805,000000,7.86103,7.87576,7.83538,7.87576,20377.40260782,0
+FDD.US,D,20130806,000000,7.8484,7.8484,7.78428,7.80337,61940.651113201,0
+FDD.US,D,20130807,000000,7.8484,7.87576,7.82873,7.83538,24455.409514664,0
+FDD.US,D,20130808,000000,7.85524,7.93047,7.85524,7.91803,59057.413911898,0
+FDD.US,D,20130809,000000,7.92553,7.93712,7.88155,7.92553,78861.116528951,0
+FDD.US,D,20130812,000000,7.88734,7.91299,7.88155,7.89409,58883.724923867,0
+FDD.US,D,20130813,000000,7.91299,7.96933,7.89409,7.94938,66269.191227022,0
+FDD.US,D,20130814,000000,7.92553,7.93047,7.90635,7.90635,85266.555875401,0
+FDD.US,D,20130815,000000,7.81011,7.87576,7.77268,7.87576,107799.80725586,0
+FDD.US,D,20130816,000000,7.91299,7.93712,7.8997,7.93047,152163.13278039,0
+FDD.US,D,20130819,000000,7.91803,7.92553,7.87576,7.87576,94534.179212484,0
+FDD.US,D,20130820,000000,7.85524,7.91299,7.85524,7.8997,39301.081018853,0
+FDD.US,D,20130821,000000,7.87576,7.88155,7.82227,7.83538,28103.930923834,0
+FDD.US,D,20130822,000000,7.8997,7.94938,7.88734,7.91299,39112.654783353,0
+FDD.US,D,20130823,000000,7.93712,7.96933,7.89409,7.96933,67950.290099049,0
+FDD.US,D,20130826,000000,7.91299,7.94292,7.89409,7.90635,97360.572744977,0
+FDD.US,D,20130827,000000,7.8484,7.88734,7.75245,7.75245,62250.133310054,0
+FDD.US,D,20130828,000000,7.83538,7.88734,7.82227,7.82227,29886.085207078,0
+FDD.US,D,20130829,000000,7.83538,7.83538,7.76528,7.76528,35656.770251818,0
+FDD.US,D,20130830,000000,7.72718,7.73326,7.68177,7.68852,29415.545948596,0
+FDD.US,D,20130903,000000,7.80023,7.81325,7.75549,7.78076,17841.543382578,0
+FDD.US,D,20130904,000000,7.80023,7.84508,7.7686,7.84032,51272.98926654,0
+FDD.US,D,20130905,000000,7.88487,7.88487,7.81819,7.85182,87071.868690382,0
+FDD.US,D,20130906,000000,7.89818,7.90302,7.85182,7.90302,26981.794795105,0
+FDD.US,D,20130909,000000,7.93712,7.96933,7.93047,7.96363,31379.810504138,0
+FDD.US,D,20130910,000000,8.00657,8.05122,8.00657,8.05122,59278.472623937,0
+FDD.US,D,20130911,000000,8.07354,8.14963,8.07354,8.14963,76704.215095775,0
+FDD.US,D,20130912,000000,8.17975,8.20616,8.1617,8.16759,96801.610001679,0
+FDD.US,D,20130913,000000,8.16075,8.20369,8.14118,8.18478,71786.185083184,0
+FDD.US,D,20130916,000000,8.25186,8.27199,8.232,8.23808,112467.30406148,0
+FDD.US,D,20130917,000000,8.20369,8.25024,8.20369,8.22431,113884.18513959,0
+FDD.US,D,20130918,000000,8.25024,8.44242,8.19771,8.42133,196218.02876861,0
+FDD.US,D,20130919,000000,8.3971,8.3971,8.32937,8.34333,87256.084283748,0
+FDD.US,D,20130920,000000,8.3345,8.34333,8.32405,8.32937,47700.259415785,0
+FDD.US,D,20130923,000000,8.3345,8.3345,8.2813,8.2813,64416.508688033,0
+FDD.US,D,20130924,000000,8.34333,8.36499,8.31626,8.31626,115242.11722783,0
+FDD.US,D,20130925,000000,8.32937,8.37781,8.32937,8.36499,58307.919612034,0
+FDD.US,D,20130926,000000,8.3971,8.40318,8.3555,8.40318,26290.196824585,0
+FDD.US,D,20130927,000000,8.39179,8.4162,8.37193,8.40318,38604.219745665,0
+FDD.US,D,20130930,000000,8.3345,8.36499,8.26924,8.35018,328035.3387572,0
+FDD.US,D,20131001,000000,8.3555,8.41021,8.3345,8.3971,56688.927711485,0
+FDD.US,D,20131002,000000,8.3971,8.41021,8.36499,8.3971,41747.464098746,0
+FDD.US,D,20131003,000000,8.39179,8.39179,8.3555,8.3555,35879.934284924,0
+FDD.US,D,20131004,000000,8.3555,8.38409,8.3555,8.36499,26576.5204897,0
+FDD.US,D,20131007,000000,8.32405,8.36499,8.30306,8.32405,55679.426259842,0
+FDD.US,D,20131008,000000,8.37193,8.3971,8.30306,8.31626,88708.755820001,0
+FDD.US,D,20131009,000000,8.28833,8.3345,8.2623,8.30933,60269.026185976,0
+FDD.US,D,20131010,000000,8.41021,8.49391,8.3971,8.48051,76430.52335706,0
+FDD.US,D,20131011,000000,8.437,8.46816,8.43016,8.46816,57042.621650746,0
+FDD.US,D,20131014,000000,8.48051,8.54634,8.48051,8.51965,150453.61207397,0
+FDD.US,D,20131015,000000,8.53295,8.54634,8.50711,8.51338,298491.36822351,0
+FDD.US,D,20131016,000000,8.60315,8.60923,8.53998,8.60315,1281659.4639597,0
+FDD.US,D,20131017,000000,8.63631,8.7105,8.58986,8.70689,130237.26652778,0
+FDD.US,D,20131018,000000,8.71886,8.73244,8.69416,8.73244,89421.407001192,0
+FDD.US,D,20131021,000000,8.74537,8.77709,8.72693,8.7599,61791.173317441,0
+FDD.US,D,20131022,000000,8.7827,8.83248,8.77709,8.80094,104083.91557255,0
+FDD.US,D,20131023,000000,8.77168,8.77168,8.70689,8.73795,161323.38474306,0
+FDD.US,D,20131024,000000,8.79353,8.79353,8.75249,8.77168,139255.40931841,0
+FDD.US,D,20131025,000000,8.78821,8.78821,8.74537,8.77709,73257.804509041,0
+FDD.US,D,20131028,000000,8.74537,8.78821,8.73795,8.77168,82206.471704468,0
+FDD.US,D,20131029,000000,8.79353,8.80094,8.7599,8.7827,282087.75912972,0
+FDD.US,D,20131030,000000,8.7599,8.7599,8.67412,8.69416,135752.15506287,0
+FDD.US,D,20131031,000000,8.65531,8.65531,8.58435,8.58986,174311.11040559,0
+FDD.US,D,20131101,000000,8.58435,8.58435,8.53295,8.57199,60073.231326741,0
+FDD.US,D,20131104,000000,8.58986,8.62995,8.57741,8.62367,57380.525682005,0
+FDD.US,D,20131105,000000,8.54634,8.5587,8.49391,8.51965,80724.325673275,0
+FDD.US,D,20131106,000000,8.64172,8.64172,8.58435,8.60315,101023.83140162,0
+FDD.US,D,20131107,000000,8.54634,8.58986,8.45666,8.46464,70673.522899256,0
+FDD.US,D,20131108,000000,8.45666,8.51965,8.44242,8.50711,142393.39036883,0
+FDD.US,D,20131111,000000,8.51338,8.53998,8.49391,8.52478,49197.142694445,0
+FDD.US,D,20131112,000000,8.45666,8.49391,8.4485,8.46816,55453.104245136,0
+FDD.US,D,20131113,000000,8.43016,8.53998,8.43016,8.53998,132440.48502443,0
+FDD.US,D,20131114,000000,8.52478,8.5587,8.47443,8.52478,114427.35797489,0
+FDD.US,D,20131115,000000,8.57199,8.57741,8.52478,8.57199,254965.96048366,0
+FDD.US,D,20131118,000000,8.67412,8.67412,8.58986,8.59679,85726.568528548,0
+FDD.US,D,20131119,000000,8.60923,8.60923,8.54634,8.57199,78890.59102389,0
+FDD.US,D,20131120,000000,8.58986,8.58986,8.42133,8.45666,75528.393279836,0
+FDD.US,D,20131121,000000,8.58986,8.58986,8.50711,8.57199,75243.122275253,0
+FDD.US,D,20131122,000000,8.59679,8.62995,8.58435,8.60923,68823.998341868,0
+FDD.US,D,20131125,000000,8.67412,8.67412,8.57199,8.58986,123991.83158242,0
+FDD.US,D,20131126,000000,8.64172,8.64172,8.57199,8.59679,88950.86774271,0
+FDD.US,D,20131127,000000,8.66861,8.66861,8.58986,8.62367,72944.111670053,0
+FDD.US,D,20131129,000000,8.7105,8.77168,8.70689,8.71886,32518.789201404,0
+FDD.US,D,20131202,000000,8.66044,8.70062,8.60923,8.62367,56242.599645274,0
+FDD.US,D,20131203,000000,8.52478,8.56668,8.50208,8.52478,205744.60659694,0
+FDD.US,D,20131204,000000,8.44242,8.50208,8.43016,8.49391,132139.42411184,0
+FDD.US,D,20131205,000000,8.48859,8.50208,8.437,8.44242,36550.479044773,0
+FDD.US,D,20131206,000000,8.54634,8.5587,8.48051,8.52478,52118.275674955,0
+FDD.US,D,20131209,000000,8.57741,8.57741,8.51338,8.53998,53780.426657378,0
+FDD.US,D,20131210,000000,8.57199,8.57199,8.52478,8.55157,52120.380996022,0
+FDD.US,D,20131211,000000,8.57199,8.57199,8.48051,8.49391,71432.491143922,0
+FDD.US,D,20131212,000000,8.46464,8.46464,8.3971,8.3971,62412.243032216,0
+FDD.US,D,20131213,000000,8.4162,8.4162,8.36499,8.41021,80707.48310474,0
+FDD.US,D,20131216,000000,8.49391,8.50711,8.46816,8.48859,97705.84539997,0
+FDD.US,D,20131217,000000,8.50711,8.50711,8.4485,8.48051,124149.73066245,0
+FDD.US,D,20131218,000000,8.52421,8.70157,8.49305,8.59679,68285.036148707,0
+FDD.US,D,20131219,000000,8.59679,8.64818,8.58435,8.64172,125229.76036983,0
+FDD.US,D,20131220,000000,8.62367,8.65531,8.58899,8.64818,167928.82959088,0
+FDD.US,D,20131223,000000,8.67507,8.7105,8.64818,8.69416,120813.84943173,0
+FDD.US,D,20131224,000000,8.68143,8.78355,8.68143,8.77804,55141.516727215,0
+FDD.US,D,20131226,000000,8.82697,8.83523,8.77804,8.82697,54373.074537748,0
+FDD.US,D,20131227,000000,8.86867,8.88169,8.79543,8.85385,122262.31032586,0
+FDD.US,D,20131230,000000,8.86212,8.95503,8.86212,8.889,119212.75276026,0
+FDD.US,D,20131231,000000,8.96063,8.97393,8.889,8.94751,105297.6331677,0
+FDD.US,D,20140102,000000,8.77358,8.80264,8.68771,8.80264,218443.90327329,0
+FDD.US,D,20140103,000000,8.84178,8.84178,8.70689,8.7333,121691.76831669,0
+FDD.US,D,20140106,000000,8.79002,8.84824,8.75343,8.76532,101549.10900784,0
+FDD.US,D,20140107,000000,8.79543,8.79543,8.77804,8.78355,78704.270109457,0
+FDD.US,D,20140108,000000,8.79543,8.80264,8.74698,8.78355,101441.73763342,0
+FDD.US,D,20140109,000000,8.80264,8.82221,8.76532,8.81757,37942.096270083,0
+FDD.US,D,20140110,000000,8.88169,8.93337,8.86212,8.92253,126486.63704685,0
+FDD.US,D,20140113,000000,8.87608,8.90201,8.81757,8.82697,70604.047304045,0
+FDD.US,D,20140114,000000,8.92776,9.00034,8.89461,8.99188,118550.62928467,0
+FDD.US,D,20140115,000000,9.02304,9.10075,9.00034,9.07415,187410.41808468,0
+FDD.US,D,20140116,000000,9.17674,9.17674,9.0561,9.115,134232.11325247,0
+FDD.US,D,20140117,000000,9.0865,9.10075,9.0447,9.0561,96406.862301611,0
+FDD.US,D,20140121,000000,9.07415,9.10835,9.00318,9.06845,102290.18202343,0
+FDD.US,D,20140122,000000,9.0485,9.1283,9.01449,9.0561,115250.53851209,0
+FDD.US,D,20140123,000000,9.0827,9.1226,9.03045,9.07415,139296.46307923,0
+FDD.US,D,20140124,000000,8.97393,8.97393,8.84824,8.85385,88877.181505364,0
+FDD.US,D,20140127,000000,8.87608,8.90942,8.77804,8.81006,66591.305350278,0
+FDD.US,D,20140128,000000,8.86212,8.92253,8.85385,8.90201,105761.85646297,0
+FDD.US,D,20140129,000000,8.77358,8.86212,8.7389,8.77804,111612.54370826,0
+FDD.US,D,20140130,000000,8.82221,8.85385,8.78355,8.83523,97527.945769806,0
+FDD.US,D,20140131,000000,8.70157,8.76085,8.59679,8.70157,80478.003108433,0
+FDD.US,D,20140203,000000,8.77358,8.77358,8.56582,8.57199,149759.90878238,0
+FDD.US,D,20140204,000000,8.61646,8.65531,8.60923,8.62367,128087.73371833,0
+FDD.US,D,20140205,000000,8.67507,8.69416,8.64818,8.66861,65113.36996122,0
+FDD.US,D,20140206,000000,8.74698,8.84178,8.74698,8.84178,80947.489706381,0
+FDD.US,D,20140207,000000,8.84178,8.94097,8.84178,8.92253,140943.87681418,0
+FDD.US,D,20140210,000000,8.92253,8.94097,8.86867,8.89461,46362.327877684,0
+FDD.US,D,20140211,000000,8.93337,9.01449,8.92253,9.01078,88066.632894556,0
+FDD.US,D,20140212,000000,9.0447,9.0561,9.02304,9.0485,81885.410241745,0
+FDD.US,D,20140213,000000,9.06085,9.14919,9.06085,9.115,145208.20463546,0
+FDD.US,D,20140214,000000,9.16155,9.2176,9.14919,9.21094,38084.205442107,0
+FDD.US,D,20140218,000000,9.25559,9.27364,9.23185,9.2689,70016.662726342,0
+FDD.US,D,20140219,000000,9.25559,9.28219,9.16155,9.17674,250886.90091628,0
+FDD.US,D,20140220,000000,9.22425,9.23754,9.1283,9.20145,67982.922575588,0
+FDD.US,D,20140221,000000,9.20715,9.2689,9.20715,9.23754,63034.365407525,0
+FDD.US,D,20140224,000000,9.24515,9.36864,9.22425,9.31545,102307.02459197,0
+FDD.US,D,20140225,000000,9.35154,9.35154,9.2689,9.3221,196987.52361862,0
+FDD.US,D,20140226,000000,9.28219,9.28219,9.22425,9.25559,58197.390256014,0
+FDD.US,D,20140227,000000,9.23754,9.25559,9.19479,9.24894,46878.131539108,0
+FDD.US,D,20140228,000000,9.26225,9.32969,9.24515,9.24515,61611.16836621,0
+FDD.US,D,20140303,000000,9.115,9.27364,9.06085,9.0865,109810.38887488,0
+FDD.US,D,20140304,000000,9.24515,9.27364,9.22425,9.24515,41159.02686051,0
+FDD.US,D,20140305,000000,9.26319,9.29359,9.24515,9.25559,734219.14286216,0
+FDD.US,D,20140306,000000,9.35629,9.38575,9.35629,9.37339,34115.675230749,0
+FDD.US,D,20140307,000000,9.33634,9.37339,9.27364,9.35154,109755.65052713,0
+FDD.US,D,20140310,000000,9.34299,9.36864,9.28979,9.36864,45239.139088421,0
+FDD.US,D,20140311,000000,9.39239,9.39239,9.30024,9.3221,52181.435306966,0
+FDD.US,D,20140312,000000,9.31545,9.31545,9.26319,9.30879,45712.836328504,0
+FDD.US,D,20140313,000000,9.29359,9.29359,9.02304,9.06845,98407.969975826,0
+FDD.US,D,20140314,000000,9.07415,9.0865,9.02304,9.06845,32465.103514194,0
+FDD.US,D,20140317,000000,9.17674,9.19479,9.14064,9.1815,71370.384172445,0
+FDD.US,D,20140318,000000,9.1815,9.26319,9.16819,9.26319,44308.587176793,0
+FDD.US,D,20140319,000000,9.1891,9.25559,9.10075,9.13495,56817.352296574,0
+FDD.US,D,20140320,000000,9.115,9.1815,9.0941,9.16155,158366.46130442,0
+FDD.US,D,20140321,000000,9.21094,9.21094,9.0865,9.0865,44183.320573304,0
+FDD.US,D,20140324,000000,9.10075,9.115,9.03805,9.0941,90265.640749073,0
+FDD.US,D,20140325,000000,9.07985,9.22899,9.07985,9.20905,34665.164029245,0
+FDD.US,D,20140326,000000,9.61658,9.64889,9.56624,9.58619,56858.406057381,0
+FDD.US,D,20140327,000000,9.61658,9.66314,9.55959,9.62989,22390.089547904,0
+FDD.US,D,20140328,000000,9.66883,9.70969,9.62989,9.65554,67033.422774355,0
+FDD.US,D,20140331,000000,9.73723,9.75813,9.72963,9.74389,25537.54454312,0
+FDD.US,D,20140401,000000,9.77144,9.77144,9.70303,9.74958,72545.153327849,0
+FDD.US,D,20140402,000000,9.72298,9.74958,9.68878,9.70969,37595.770954556,0
+FDD.US,D,20140403,000000,9.67359,9.68878,9.62989,9.62989,42665.384083973,0
+FDD.US,D,20140404,000000,9.62989,9.66883,9.58619,9.60139,83061.232057683,0
+FDD.US,D,20140407,000000,9.62989,9.64889,9.59379,9.59379,26364.935722463,0
+FDD.US,D,20140408,000000,9.62323,9.64889,9.60899,9.62989,53230.937858882,0
+FDD.US,D,20140409,000000,9.74958,9.79233,9.69638,9.79233,61518.53423926,0
+FDD.US,D,20140410,000000,9.72298,9.77903,9.64889,9.65554,33066.172678833,0
+FDD.US,D,20140411,000000,9.62989,9.62989,9.51304,9.59379,65560.750687965,0
+FDD.US,D,20140414,000000,9.60899,9.64413,9.59379,9.59379,47313.932999983,0
+FDD.US,D,20140415,000000,9.64889,9.65554,9.52728,9.61658,103236.52384307,0
+FDD.US,D,20140416,000000,9.65554,9.71633,9.62323,9.71633,700351.89551732,0
+FDD.US,D,20140417,000000,9.77903,9.77903,9.70969,9.76573,103036.5183417,0
+FDD.US,D,20140421,000000,9.74389,9.79233,9.72963,9.78473,58510.030434469,0
+FDD.US,D,20140422,000000,9.85126,9.85126,9.77144,9.81136,140913.3496587,0
+FDD.US,D,20140423,000000,9.80567,9.83793,9.75813,9.80567,77587.397283395,0
+FDD.US,D,20140424,000000,9.79233,9.85126,9.77144,9.83224,84925.493862541,0
+FDD.US,D,20140425,000000,9.85881,9.85881,9.77903,9.84558,47926.58143049,0
+FDD.US,D,20140428,000000,9.94147,9.96519,9.85126,9.94147,90457.224966173,0
+FDD.US,D,20140429,000000,10.0441,10.0555,10.0071,10.0441,149415.68878792,0
+FDD.US,D,20140430,000000,10.0555,10.1086,10.0365,10.0839,98815.349602297,0
+FDD.US,D,20140501,000000,10.1353,10.1353,10.0156,10.0839,110460.9330846,0
+FDD.US,D,20140502,000000,10.0507,10.0764,10.0365,10.0764,33366.180930884,0
+FDD.US,D,20140505,000000,10.0279,10.0954,9.96519,10.0954,29971.350710293,0
+FDD.US,D,20140506,000000,10.1353,10.1637,10.1086,10.1438,67578.700930717,0
+FDD.US,D,20140507,000000,10.1086,10.2075,10.1086,10.2075,59935.332796851,0
+FDD.US,D,20140508,000000,10.1913,10.2512,10.1913,10.2131,94211.012428694,0
+FDD.US,D,20140509,000000,10.1572,10.1913,10.1286,10.1695,60191.129306495,0
+FDD.US,D,20140512,000000,10.2275,10.2398,10.1637,10.2275,102807.03834539,0
+FDD.US,D,20140513,000000,10.2275,10.2731,10.1828,10.2075,290605.88816694,0
+FDD.US,D,20140514,000000,10.2075,10.2188,10.1637,10.1828,126769.80273037,0
+FDD.US,D,20140515,000000,10.1695,10.1989,10.1229,10.1828,142539.71018299,0
+FDD.US,D,20140516,000000,10.2131,10.2455,10.1761,10.2398,50436.124142395,0
+FDD.US,D,20140519,000000,10.1913,10.2275,10.1572,10.2075,73370.439186127,0
+FDD.US,D,20140520,000000,10.1989,10.2075,10.1485,10.1695,67268.16607333,0
+FDD.US,D,20140521,000000,10.1761,10.2398,10.1572,10.2275,66622.885166284,0
+FDD.US,D,20140522,000000,10.2075,10.2188,10.1637,10.1637,375738.75615459,0
+FDD.US,D,20140523,000000,10.1695,10.1989,10.1572,10.1637,116655.84032434,0
+FDD.US,D,20140527,000000,10.2796,10.2796,10.1989,10.2398,157967.50296221,0
+FDD.US,D,20140528,000000,10.2587,10.2587,10.2131,10.2331,146181.91562895,0
+FDD.US,D,20140529,000000,10.2731,10.292,10.2587,10.2873,77986.355625598,0
+FDD.US,D,20140530,000000,10.3006,10.313,10.2731,10.313,154101.0808226,0
+FDD.US,D,20140602,000000,10.3529,10.3529,10.2873,10.313,237087.57398241,0
+FDD.US,D,20140603,000000,10.3006,10.3082,10.2331,10.2731,209758.40121124,0
+FDD.US,D,20140604,000000,10.2398,10.2587,10.2275,10.2587,268105.26926302,0
+FDD.US,D,20140605,000000,10.313,10.3594,10.2873,10.3529,243066.68581278,0
+FDD.US,D,20140606,000000,10.4354,10.4507,10.388,10.4507,466317.03708211,0
+FDD.US,D,20140609,000000,10.482,10.482,10.4041,10.4507,145365.05105495,0
+FDD.US,D,20140610,000000,10.4554,10.4554,10.4136,10.444,196722.25316417,0
+FDD.US,D,20140611,000000,10.4354,10.4507,10.3529,10.3651,123080.2275604,0
+FDD.US,D,20140612,000000,10.4354,10.444,10.388,10.4041,89280.350489701,0
+FDD.US,D,20140613,000000,10.4354,10.444,10.3993,10.4288,39303.18633992,0
+FDD.US,D,20140616,000000,10.4212,10.4354,10.3651,10.3993,82124.364182853,0
+FDD.US,D,20140617,000000,10.2796,10.4136,10.2796,10.4041,151629.43388991,0
+FDD.US,D,20140618,000000,10.4706,10.4972,10.4041,10.4972,109096.68503316,0
+FDD.US,D,20140619,000000,10.5846,10.5846,10.5162,10.5304,148469.34696829,0
+FDD.US,D,20140620,000000,10.5162,10.5239,10.463,10.482,81836.987857203,0
+FDD.US,D,20140623,000000,10.5419,10.5419,10.463,10.502,187111.46249315,0
+FDD.US,D,20140624,000000,10.5342,10.5342,10.4145,10.4288,274025.43210352,0
+FDD.US,D,20140625,000000,10.405,10.405,10.3462,10.388,165674.03072809,0
+FDD.US,D,20140626,000000,10.3993,10.4374,10.3253,10.4374,291432.22668575,0
+FDD.US,D,20140627,000000,10.3993,10.4573,10.3804,10.4573,118479.04836839,0
+FDD.US,D,20140630,000000,10.4848,10.4848,10.4288,10.4659,184325.07006094,0
+FDD.US,D,20140701,000000,10.5608,10.5608,10.5048,10.5399,260382.95158913,0
+FDD.US,D,20140702,000000,10.5048,10.5267,10.4848,10.5267,146814.5646096,0
+FDD.US,D,20140703,000000,10.5267,10.5685,10.5267,10.5533,43076.974352578,0
+FDD.US,D,20140707,000000,10.4935,10.4935,10.4288,10.4659,164298.20341078,0
+FDD.US,D,20140708,000000,10.388,10.3918,10.2844,10.312,147199.83836487,0
+FDD.US,D,20140709,000000,10.3063,10.3395,10.2702,10.3395,315372.88519952,0
+FDD.US,D,20140710,000000,10.216,10.2702,10.1657,10.2702,751809.10037723,0
+FDD.US,D,20140711,000000,10.2379,10.2435,10.2018,10.2379,84468.639190996,0
+FDD.US,D,20140714,000000,10.3338,10.3338,10.2702,10.2768,97851.112553595,0
+FDD.US,D,20140715,000000,10.2768,10.312,10.216,10.2492,314290.75017107,0
+FDD.US,D,20140716,000000,10.312,10.3462,10.3063,10.3338,119383.28376668,0
+FDD.US,D,20140717,000000,10.2768,10.2911,10.159,10.1657,203554.02002669,0
+FDD.US,D,20140718,000000,10.2018,10.2293,10.1514,10.216,495033.61643645,0
+FDD.US,D,20140721,000000,10.1438,10.1856,10.1286,10.1704,81170.653739487,0
+FDD.US,D,20140722,000000,10.216,10.2227,10.2018,10.2093,86343.427601189,0
+FDD.US,D,20140723,000000,10.2293,10.2435,10.1941,10.2093,62744.883760807,0
+FDD.US,D,20140724,000000,10.2492,10.2492,10.216,10.2379,129079.33994091,0
+FDD.US,D,20140725,000000,10.2227,10.2293,10.1514,10.1856,172722.64566052,0
+FDD.US,D,20140728,000000,10.1856,10.1856,10.0963,10.1657,70705.102715262,0
+FDD.US,D,20140729,000000,10.1789,10.2093,10.159,10.1657,156831.68224655,0
+FDD.US,D,20140730,000000,10.0839,10.1248,10.0355,10.0963,159413.85853527,0
+FDD.US,D,20140731,000000,9.96333,10.0004,9.87401,9.87401,1228599.0571073,0
+FDD.US,D,20140801,000000,9.86832,9.90352,9.80754,9.84744,850582.34355818,0
+FDD.US,D,20140804,000000,9.88254,9.92529,9.84077,9.91676,101738.58790387,0
+FDD.US,D,20140805,000000,9.88921,9.88921,9.75813,9.78568,364027.90771921,0
+FDD.US,D,20140806,000000,9.68688,9.76573,9.66693,9.70874,1014614.223854,0
+FDD.US,D,20140807,000000,9.70874,9.70874,9.57004,9.59853,430713.9525175,0
+FDD.US,D,20140808,000000,9.65268,9.71633,9.63273,9.71633,174064.78784075,0
+FDD.US,D,20140811,000000,9.76573,9.77999,9.72868,9.74389,162836.05792973,0
+FDD.US,D,20140812,000000,9.72868,9.75813,9.70114,9.74958,191547.3739814,0
+FDD.US,D,20140813,000000,9.80754,9.81224,9.76573,9.77144,171440.50513069,0
+FDD.US,D,20140814,000000,9.85979,9.86832,9.83322,9.86832,45791.785868518,0
+FDD.US,D,20140815,000000,9.88921,9.92529,9.76573,9.85411,284678.35670271,0
+FDD.US,D,20140818,000000,9.91676,9.91676,9.87401,9.91676,144366.07620864,0
+FDD.US,D,20140819,000000,9.89489,9.91676,9.87401,9.91676,338258.77785872,0
+FDD.US,D,20140820,000000,9.84077,9.88254,9.83322,9.86832,130734.1222996,0
+FDD.US,D,20140821,000000,9.91676,9.94431,9.88921,9.93862,98781.664465224,0
+FDD.US,D,20140822,000000,9.92529,9.92529,9.85979,9.86832,86210.792373966,0
+FDD.US,D,20140825,000000,9.94431,9.98519,9.91107,9.94431,226130.43048903,0
+FDD.US,D,20140826,000000,9.94431,10.0355,9.94431,10.0004,670161.59141606,0
+FDD.US,D,20140827,000000,10.0507,10.0507,10.0004,10.0136,116834.79261504,0
+FDD.US,D,20140828,000000,9.99274,10.0136,9.97853,10.0004,97559.525585811,0
+FDD.US,D,20140829,000000,10.0004,10.0004,9.93862,9.98519,78847.431942016,0
+FDD.US,D,20140902,000000,9.93862,9.96333,9.91676,9.95098,100503.81709806,0
+FDD.US,D,20140903,000000,9.98519,10.0051,9.95764,9.97,148880.9372369,0
+FDD.US,D,20140904,000000,9.97853,9.97853,9.85979,9.89489,154863.20704887,0
+FDD.US,D,20140905,000000,9.86832,9.91107,9.85411,9.90352,244461.4610197,0
+FDD.US,D,20140908,000000,9.77999,9.79328,9.68688,9.70114,323025.72727819,0
+FDD.US,D,20140909,000000,9.70874,9.70874,9.66123,9.68688,108649.30430641,0
+FDD.US,D,20140910,000000,9.69448,9.71633,9.65268,9.70114,206205.67191062,0
+FDD.US,D,20140911,000000,9.67264,9.69448,9.66123,9.67264,79033.752856448,0
+FDD.US,D,20140912,000000,9.67264,9.67833,9.64128,9.64794,109351.42888227,0
+FDD.US,D,20140915,000000,9.62134,9.64128,9.60518,9.61279,137163.77283832,0
+FDD.US,D,20140916,000000,9.56243,9.67833,9.56243,9.65268,62863.834401095,0
+FDD.US,D,20140917,000000,9.66123,9.69448,9.62134,9.63273,125173.96936156,0
+FDD.US,D,20140918,000000,9.68688,9.71633,9.66693,9.69448,121312.81052462,0
+FDD.US,D,20140919,000000,9.76573,9.76573,9.66123,9.66123,89875.103691138,0
+FDD.US,D,20140922,000000,9.66123,9.67264,9.63273,9.65268,122579.16114645,0
+FDD.US,D,20140923,000000,9.52919,9.59094,9.51969,9.54629,245795.18191566,0
+FDD.US,D,20140924,000000,9.51304,9.54629,9.48263,9.54059,148069.33596555,0
+FDD.US,D,20140925,000000,9.50639,9.50639,9.41709,9.43039,525597.61502711,0
+FDD.US,D,20140926,000000,9.44654,9.50068,9.42374,9.49594,124285.52387127,0
+FDD.US,D,20140929,000000,9.37529,9.43039,9.36864,9.42374,272544.33873286,0
+FDD.US,D,20140930,000000,9.41044,9.45319,9.37529,9.41709,117757.97590293,0
+FDD.US,D,20141001,000000,9.3506,9.3506,9.25464,9.28314,439708.93677641,0
+FDD.US,D,20141002,000000,9.2442,9.2442,9.08745,9.1473,594294.24144442,0
+FDD.US,D,20141003,000000,9.11785,9.1549,9.08745,9.11785,517592.13166972,0
+FDD.US,D,20141006,000000,9.16819,9.20334,9.1264,9.19005,364599.5023889,0
+FDD.US,D,20141007,000000,9.11785,9.1473,9.0466,9.0466,134617.38700774,0
+FDD.US,D,20141008,000000,9.09505,9.25464,9.07415,9.2442,134182.63820739,0
+FDD.US,D,20141009,000000,9.11785,9.1606,8.95122,8.96453,157921.18589874,0
+FDD.US,D,20141010,000000,8.92434,8.94372,8.83714,8.83714,112459.93543775,0
+FDD.US,D,20141013,000000,8.93051,8.97203,8.83714,8.83714,258963.96518996,0
+FDD.US,D,20141014,000000,8.87323,8.90201,8.81757,8.81757,149221.99924975,0
+FDD.US,D,20141015,000000,8.7827,8.81757,8.61551,8.80179,459534.74526467,0
+FDD.US,D,20141016,000000,8.56059,8.78821,8.5472,8.70594,253296.4408775,0
+FDD.US,D,20141017,000000,8.8871,8.95873,8.82221,8.92434,921735.87966072,0
+FDD.US,D,20141020,000000,8.84445,8.95122,8.84445,8.93526,152507.35277486,0
+FDD.US,D,20141021,000000,8.99188,9.08745,8.99188,9.0827,503429.63685179,0
+FDD.US,D,20141022,000000,9.05325,9.10265,9.00509,9.00509,103659.69337754,0
+FDD.US,D,20141023,000000,9.0827,9.1473,9.0599,9.11785,224877.76445415,0
+FDD.US,D,20141024,000000,9.1549,9.2081,9.1549,9.2081,39872.675688552,0
+FDD.US,D,20141027,000000,9.13209,9.19005,9.10265,9.1815,200021.29127621,0
+FDD.US,D,20141028,000000,9.26225,9.33539,9.24894,9.32684,290958.52944567,0
+FDD.US,D,20141029,000000,9.33539,9.36864,9.22234,9.26225,75776.821165746,0
+FDD.US,D,20141030,000000,9.19005,9.2974,9.17674,9.27459,56398.393404234,0
+FDD.US,D,20141031,000000,9.32684,9.36864,9.28314,9.36199,137620.62750987,0
+FDD.US,D,20141103,000000,9.27459,9.27459,9.20334,9.22234,239935.02072557,0
+FDD.US,D,20141104,000000,9.2081,9.22805,9.1473,9.19005,204977.21706801,0
+FDD.US,D,20141105,000000,9.2442,9.2974,9.22234,9.26985,93991.006377189,0
+FDD.US,D,20141106,000000,9.25464,9.26985,9.19765,9.22234,167180.38795155,0
+FDD.US,D,20141107,000000,9.1606,9.22805,9.1606,9.22805,65808.125913341,0
+FDD.US,D,20141110,000000,9.27459,9.27459,9.2442,9.25464,39943.203944299,0
+FDD.US,D,20141111,000000,9.31829,9.38954,9.305,9.38004,95707.895707355,0
+FDD.US,D,20141112,000000,9.26225,9.28314,9.2366,9.26985,106599.77424765,0
+FDD.US,D,20141113,000000,9.26225,9.28314,9.2366,9.26985,66971.315802878,0
+FDD.US,D,20141114,000000,9.22234,9.29074,9.2081,9.28314,69030.319806436,0
+FDD.US,D,20141117,000000,9.22234,9.2974,9.21475,9.29074,84889.703404402,0
+FDD.US,D,20141118,000000,9.41044,9.45319,9.39619,9.43704,369304.89497373,0
+FDD.US,D,20141119,000000,9.42374,9.45889,9.36864,9.41044,213602.71747965,0
+FDD.US,D,20141120,000000,9.36199,9.40379,9.36199,9.37529,184567.18198365,0
+FDD.US,D,20141121,000000,9.46649,9.47409,9.38954,9.41044,240684.51502544,0
+FDD.US,D,20141124,000000,9.47409,9.50068,9.44654,9.49594,154368.45659812,0
+FDD.US,D,20141125,000000,9.51969,9.54629,9.50068,9.53394,219220.76674702,0
+FDD.US,D,20141126,000000,9.46649,9.50068,9.45889,9.48929,72416.728742761,0
+FDD.US,D,20141128,000000,9.39619,9.41044,9.36199,9.37529,28009.191475817,0
+FDD.US,D,20141201,000000,9.39619,9.41709,9.36864,9.41709,377751.44309466,0
+FDD.US,D,20141202,000000,9.37529,9.41709,9.36864,9.41044,128653.01242483,0
+FDD.US,D,20141203,000000,9.40379,9.43039,9.38954,9.42374,156580.09637904,0
+FDD.US,D,20141204,000000,9.37529,9.45889,9.37529,9.41709,111906.23599711,0
+FDD.US,D,20141205,000000,9.43039,9.47409,9.41709,9.44654,134450.01398291,0
+FDD.US,D,20141208,000000,9.40379,9.45319,9.40379,9.41709,181440.7801991,0
+FDD.US,D,20141209,000000,9.2974,9.3506,9.26225,9.33539,145961.90957745,0
+FDD.US,D,20141210,000000,9.34299,9.34299,9.22805,9.2442,238300.23891702,0
+FDD.US,D,20141211,000000,9.27459,9.305,9.22805,9.22805,549019.31189786,0
+FDD.US,D,20141212,000000,9.1815,9.19765,9.02665,9.02665,171127.86495224,0
+FDD.US,D,20141215,000000,9.0599,9.0675,8.85841,8.89375,155216.90098813,0
+FDD.US,D,20141216,000000,8.95873,9.1264,8.94372,9.01078,133247.87565363,0
+FDD.US,D,20141217,000000,9.1378,9.19765,9.07415,9.1473,112742.04846073,0
+FDD.US,D,20141218,000000,9.19765,9.29074,9.17674,9.26985,146999.8328635,0
+FDD.US,D,20141219,000000,9.26985,9.34299,9.25464,9.305,355511.88400306,0
+FDD.US,D,20141222,000000,9.3506,9.36199,9.3145,9.35629,69366.118516628,0
+FDD.US,D,20141223,000000,9.33824,9.34679,9.29359,9.30974,445875.42218174,0
+FDD.US,D,20141224,000000,9.32305,9.38575,9.31639,9.38575,35433.606218712,0
+FDD.US,D,20141226,000000,9.36009,9.4209,9.36009,9.3677,103395.47558363,0
+FDD.US,D,20141229,000000,9.2879,9.33824,9.27175,9.2879,90928.816885188,0
+FDD.US,D,20141230,000000,9.26604,9.26604,9.20525,9.2328,135025.81929474,0
+FDD.US,D,20141231,000000,9.24609,9.27175,9.14159,9.14159,475392.02354156,0
+FDD.US,D,20150102,000000,9.16345,9.17105,9.0561,9.077,165074.01422399,0
+FDD.US,D,20150105,000000,8.93146,8.93811,8.80359,8.82412,151167.31591569,0
+FDD.US,D,20150106,000000,8.84634,8.86022,8.71145,8.74156,175084.81589773,0
+FDD.US,D,20150107,000000,8.76437,8.83894,8.72884,8.81281,106876.62396797,0
+FDD.US,D,20150108,000000,8.88074,8.93146,8.82412,8.87513,92147.797783001,0
+FDD.US,D,20150109,000000,8.88074,8.91133,8.83153,8.86773,125584.50696963,0
+FDD.US,D,20150112,000000,8.889,8.889,8.82412,8.85195,116840.05591771,0
+FDD.US,D,20150113,000000,8.93811,8.98153,8.83894,8.89555,233049.56817584,0
+FDD.US,D,20150114,000000,8.889,8.91874,8.85195,8.90391,74287.30651082,0
+FDD.US,D,20150115,000000,9.0694,9.09695,9.02115,9.077,81744.353730254,0
+FDD.US,D,20150116,000000,9.077,9.22425,9.077,9.21,138461.70327615,0
+FDD.US,D,20150120,000000,9.3316,9.3316,9.2176,9.2518,133302.61400138,0
+FDD.US,D,20150121,000000,9.2879,9.3316,9.2594,9.3316,285876.28438985,0
+FDD.US,D,20150122,000000,9.29359,9.39335,9.29359,9.34679,603772.39688821,0
+FDD.US,D,20150123,000000,9.34679,9.39335,9.32305,9.32305,90375.117444559,0
+FDD.US,D,20150126,000000,9.36009,9.47029,9.35439,9.45699,108751.41237816,0
+FDD.US,D,20150127,000000,9.48644,9.52633,9.45699,9.51114,71366.17353031,0
+FDD.US,D,20150128,000000,9.47884,9.48644,9.31639,9.31639,155564.27896419,0
+FDD.US,D,20150129,000000,9.41424,9.47884,9.38575,9.47029,166805.64080162,0
+FDD.US,D,20150130,000000,9.35439,9.40094,9.29359,9.30024,204854.05578559,0
+FDD.US,D,20150202,000000,9.30974,9.40094,9.30974,9.38575,73751.50229926,0
+FDD.US,D,20150203,000000,9.51114,9.59569,9.46269,9.56624,220259.74269361,0
+FDD.US,D,20150204,000000,9.51684,9.55199,9.45699,9.48644,147623.00789934,0
+FDD.US,D,20150205,000000,9.51114,9.60234,9.50449,9.59569,111386.22169356,0
+FDD.US,D,20150206,000000,9.52633,9.54438,9.45699,9.48644,241395.06088556,0
+FDD.US,D,20150209,000000,9.36009,9.42754,9.36009,9.38575,91328.827887925,0
+FDD.US,D,20150210,000000,9.47029,9.54438,9.46269,9.52633,128064.57518659,0
+FDD.US,D,20150211,000000,9.51114,9.52633,9.47029,9.50449,80448.528613495,0
+FDD.US,D,20150212,000000,9.54438,9.64699,9.54438,9.64699,116990.586374,0
+FDD.US,D,20150213,000000,9.65933,9.66693,9.63084,9.66693,178778.60170984,0
+FDD.US,D,20150217,000000,9.62608,9.66693,9.56624,9.65933,148487.24219735,0
+FDD.US,D,20150218,000000,9.61944,9.68593,9.60994,9.66693,87205.55657814,0
+FDD.US,D,20150219,000000,9.62608,9.65933,9.60994,9.63084,223912.47474491,0
+FDD.US,D,20150220,000000,9.60234,9.73629,9.57574,9.70019,753861.78841759,0
+FDD.US,D,20150223,000000,9.69448,9.71633,9.66693,9.70019,202870.84334044,0
+FDD.US,D,20150224,000000,9.70019,9.80088,9.70019,9.77144,232259.02011517,0
+FDD.US,D,20150225,000000,9.81891,9.84842,9.79328,9.82656,267444.19844796,0
+FDD.US,D,20150226,000000,9.74958,9.76478,9.72203,9.74958,87447.668500848,0
+FDD.US,D,20150227,000000,9.68593,9.74958,9.68593,9.71633,106761.88396982,0
+FDD.US,D,20150302,000000,9.72203,9.72203,9.65933,9.70874,164177.14744942,0
+FDD.US,D,20150303,000000,9.65933,9.66693,9.59569,9.62608,176596.43642386,0
+FDD.US,D,20150304,000000,9.58808,9.59569,9.51114,9.58808,187872.53605889,0
+FDD.US,D,20150305,000000,9.58808,9.63084,9.55959,9.60234,93939.426011047,0
+FDD.US,D,20150306,000000,9.46269,9.46269,9.36009,9.37814,117354.80691859,0
+FDD.US,D,20150309,000000,9.37814,9.40094,9.35439,9.38575,305081.02316333,0
+FDD.US,D,20150310,000000,9.27175,9.27175,9.16345,9.17865,175454.29974499,0
+FDD.US,D,20150311,000000,9.1568,9.18434,9.1131,9.1568,196010.65464351,0
+FDD.US,D,20150312,000000,9.21,9.22425,9.1568,9.19955,148186.18128477,0
+FDD.US,D,20150313,000000,9.1131,9.12735,9.0485,9.12165,166177.20246311,0
+FDD.US,D,20150316,000000,9.1568,9.2328,9.1568,9.22425,154753.73035339,0
+FDD.US,D,20150317,000000,9.19955,9.20525,9.1568,9.20525,118488.52231319,0
+FDD.US,D,20150318,000000,9.17105,9.45699,9.17105,9.42754,169457.29268555,0
+FDD.US,D,20150319,000000,9.3316,9.34679,9.27935,9.30974,124776.06367989,0
+FDD.US,D,20150320,000000,9.45699,9.55959,9.45034,9.51114,80519.05686924,0
+FDD.US,D,20150323,000000,9.58808,9.60234,9.55199,9.59569,404586.91807562,0
+FDD.US,D,20150324,000000,9.63939,9.65933,9.55959,9.56624,85230.765417261,0
+FDD.US,D,20150325,000000,9.62134,9.62134,9.51969,9.53394,129361.45296389,0
+FDD.US,D,20150326,000000,9.47314,9.47314,9.36864,9.40854,129929.88965199,0
+FDD.US,D,20150327,000000,9.40189,9.42945,9.38764,9.42279,80690.640536204,0
+FDD.US,D,20150330,000000,9.42945,9.43609,9.40189,9.41614,120540.15769302,0
+FDD.US,D,20150331,000000,9.24704,9.32494,9.24704,9.26795,265244.13793291,0
+FDD.US,D,20150401,000000,9.32494,9.32494,9.26035,9.31164,292453.30740326,0
+FDD.US,D,20150402,000000,9.35534,9.37909,9.33349,9.37909,75853.665384693,0
+FDD.US,D,20150406,000000,9.47314,9.50639,9.42279,9.47314,232113.75296154,0
+FDD.US,D,20150407,000000,9.48834,9.51304,9.42279,9.42945,240300.2939307,0
+FDD.US,D,20150408,000000,9.53394,9.53394,9.42279,9.43609,262849.33521917,0
+FDD.US,D,20150409,000000,9.45129,9.45129,9.38764,9.42945,154742.15108752,0
+FDD.US,D,20150410,000000,9.40854,9.44464,9.40189,9.43609,160386.51686823,0
+FDD.US,D,20150413,000000,9.42279,9.45129,9.40189,9.42279,91648.836690114,0
+FDD.US,D,20150414,000000,9.45129,9.49499,9.45129,9.48169,100898.56479813,0
+FDD.US,D,20150415,000000,9.56148,9.57859,9.50068,9.56909,120085.40834254,0
+FDD.US,D,20150416,000000,9.50068,9.58429,9.49499,9.54629,129807.7810301,0
+FDD.US,D,20150417,000000,9.46554,9.46554,9.41614,9.45129,343399.97190441,0
+FDD.US,D,20150420,000000,9.45129,9.51304,9.45129,9.48169,91438.304583411,0
+FDD.US,D,20150421,000000,9.50068,9.54059,9.49499,9.51304,156640.09802945,0
+FDD.US,D,20150422,000000,9.42279,9.48169,9.40189,9.48169,68633.466785301,0
+FDD.US,D,20150423,000000,9.42279,9.54629,9.42279,9.53394,214040.62426159,0
+FDD.US,D,20150424,000000,9.54629,9.57859,9.50639,9.54059,385426.39104454,0
+FDD.US,D,20150427,000000,9.59094,9.63273,9.58429,9.59094,133776.31124146,0
+FDD.US,D,20150428,000000,9.54629,9.59094,9.53394,9.59094,126909.80658133,0
+FDD.US,D,20150429,000000,9.60518,9.64128,9.55388,9.59094,66032.342606981,0
+FDD.US,D,20150430,000000,9.56148,9.59094,9.52919,9.54059,102037.5434954,0
+FDD.US,D,20150501,000000,9.54629,9.56148,9.48834,9.56148,147150.36331979,0
+FDD.US,D,20150504,000000,9.58429,9.58429,9.54059,9.56148,113849.44734198,0
+FDD.US,D,20150505,000000,9.52919,9.54059,9.42945,9.44464,82397.003261035,0
+FDD.US,D,20150506,000000,9.50639,9.54059,9.46554,9.50068,54628.871047392,0
+FDD.US,D,20150507,000000,9.42279,9.46554,9.40854,9.45129,73749.396978193,0
+FDD.US,D,20150508,000000,9.64794,9.74578,9.64794,9.72488,151704.17278779,0
+FDD.US,D,20150511,000000,9.72488,9.72488,9.67359,9.70303,111571.48994745,0
+FDD.US,D,20150512,000000,9.62608,9.67359,9.60518,9.64794,145594.53105125,0
+FDD.US,D,20150513,000000,9.72488,9.75908,9.70303,9.72488,91424.619996475,0
+FDD.US,D,20150514,000000,9.83695,9.85783,9.80373,9.85028,141744.95148018,0
+FDD.US,D,20150515,000000,9.77523,9.85783,9.75908,9.8294,131363.61329864,0
+FDD.US,D,20150518,000000,9.72488,9.78948,9.71824,9.75908,123507.60773701,0
+FDD.US,D,20150519,000000,9.71824,9.74578,9.70303,9.71824,83492.822876425,0
+FDD.US,D,20150520,000000,9.70303,9.73818,9.65363,9.71824,83048.600131281,0
+FDD.US,D,20150521,000000,9.70303,9.78188,9.70303,9.76763,147150.36331979,0
+FDD.US,D,20150522,000000,9.71063,9.71824,9.66123,9.66788,65891.28609549,0
+FDD.US,D,20150526,000000,9.50068,9.55388,9.43609,9.45889,111259.90242953,0
+FDD.US,D,20150527,000000,9.49499,9.57859,9.48834,9.56909,55073.093792536,0
+FDD.US,D,20150528,000000,9.52919,9.54629,9.47314,9.54629,48673.970409287,0
+FDD.US,D,20150529,000000,9.52919,9.54629,9.43609,9.47314,106451.34911243,0
+FDD.US,D,20150601,000000,9.2062,9.45889,9.2062,9.38764,66375.509940908,0
+FDD.US,D,20150602,000000,9.44464,9.51304,9.42279,9.46554,71885.135173334,0
+FDD.US,D,20150603,000000,9.49499,9.55388,9.49499,9.50639,128791.96361526,0
+FDD.US,D,20150604,000000,9.50068,9.54629,9.3943,9.42945,97340.57219484,0
+FDD.US,D,20150605,000000,9.28124,9.32494,9.24704,9.31164,108014.5500047,0
+FDD.US,D,20150608,000000,9.28979,9.31734,9.26795,9.30214,59344.790237547,0
+FDD.US,D,20150609,000000,9.28979,9.31164,9.23375,9.26035,62501.719177566,0
+FDD.US,D,20150610,000000,9.45889,9.51969,9.43609,9.50068,111192.53215539,0
+FDD.US,D,20150611,000000,9.55388,9.56148,9.49499,9.52919,130044.62965015,0
+FDD.US,D,20150612,000000,9.40189,9.48834,9.3943,9.46554,46962.344381789,0
+FDD.US,D,20150615,000000,9.31164,9.36864,9.29455,9.36199,78841.115978814,0
+FDD.US,D,20150616,000000,9.34015,9.37909,9.31164,9.35534,86810.80887807,0
+FDD.US,D,20150617,000000,9.35534,9.41614,9.31164,9.38764,46394.960354224,0
+FDD.US,D,20150618,000000,9.42945,9.53394,9.42945,9.49499,72153.563609382,0
+FDD.US,D,20150619,000000,9.48834,9.50068,9.45889,9.48169,22916.419814663,0
+FDD.US,D,20150622,000000,9.66788,9.70303,9.63273,9.64128,57924.751177833,0
+FDD.US,D,20150623,000000,9.64128,9.66123,9.62608,9.62608,44621.227355247,0
+FDD.US,D,20150624,000000,9.65459,9.65459,9.58903,9.60424,43547.51361106,0
+FDD.US,D,20150625,000000,9.62608,9.62608,9.58239,9.58903,68643.993390636,0
+FDD.US,D,20150626,000000,9.58903,9.63273,9.55959,9.61184,49789.790574815,0
+FDD.US,D,20150629,000000,9.43799,9.47694,9.27175,9.29359,325482.63696342,0
+FDD.US,D,20150630,000000,9.40379,9.41044,9.2157,9.25749,164719.26762419,0
+FDD.US,D,20150701,000000,9.36864,9.36864,9.22899,9.26509,131746.78173283,0
+FDD.US,D,20150702,000000,9.30974,9.33919,9.30024,9.33919,56166.80808686,0
+FDD.US,D,20150706,000000,9.15965,9.22234,9.09125,9.12354,330199.60881411,0
+FDD.US,D,20150707,000000,9.0202,9.1359,8.94182,9.09885,392188.68231185,0
+FDD.US,D,20150708,000000,9.01165,9.01165,8.95778,8.97867,84872.860835866,0
+FDD.US,D,20150709,000000,9.1359,9.15965,9.0485,9.0618,144643.97858949,0
+FDD.US,D,20150710,000000,9.41709,9.43039,9.36864,9.42374,87090.816579986,0
+FDD.US,D,20150713,000000,9.46839,9.47694,9.43039,9.45414,104977.62436551,0
+FDD.US,D,20150714,000000,9.47694,9.54438,9.47694,9.53869,58631.086395823,0
+FDD.US,D,20150715,000000,9.51684,9.53869,9.49118,9.50354,86922.390894624,0
+FDD.US,D,20150716,000000,9.57669,9.59758,9.55959,9.58903,56997.357247805,0
+FDD.US,D,20150717,000000,9.50354,9.53869,9.50354,9.51684,102065.96532979,0
+FDD.US,D,20150720,000000,9.56719,9.56719,9.52539,9.54438,389691.77152635,0
+FDD.US,D,20150721,000000,9.51019,9.53869,9.49118,9.50354,63655.4351223,0
+FDD.US,D,20150722,000000,9.43799,9.46839,9.42374,9.46839,572748.3856444,0
+FDD.US,D,20150723,000000,9.42374,9.43799,9.36199,9.36864,96799.504680612,0
+FDD.US,D,20150724,000000,9.35534,9.35534,9.28695,9.28695,118987.48340608,0
+FDD.US,D,20150727,000000,9.29359,9.324,9.22899,9.24609,54638.344992194,0
+FDD.US,D,20150728,000000,9.30974,9.35534,9.27175,9.34774,84178.104883744,0
+FDD.US,D,20150729,000000,9.35534,9.40379,9.35534,9.37434,62958.573849111,0
+FDD.US,D,20150730,000000,9.37434,9.37909,9.33255,9.36199,45765.46935518,0
+FDD.US,D,20150731,000000,9.46839,9.46839,9.41044,9.42374,71980.927281885,0
+FDD.US,D,20150803,000000,9.43039,9.43799,9.36864,9.40379,159944.39944416,0
+FDD.US,D,20150804,000000,9.41709,9.43039,9.37434,9.40379,98601.659513993,0
+FDD.US,D,20150805,000000,9.45414,9.45414,9.41709,9.43039,87508.722811792,0
+FDD.US,D,20150806,000000,9.42374,9.43039,9.38859,9.43039,106536.61461564,0
+FDD.US,D,20150807,000000,9.35534,9.40379,9.34774,9.40379,283601.48497692,0
+FDD.US,D,20150810,000000,9.40379,9.49784,9.40379,9.49118,246016.2406277,0
+FDD.US,D,20150811,000000,9.41709,9.44749,9.38859,9.41709,132243.63750466,0
+FDD.US,D,20150812,000000,9.324,9.41044,9.28695,9.39524,163645.55388,0
+FDD.US,D,20150813,000000,9.36199,9.38859,9.34774,9.37434,251149.01338912,0
+FDD.US,D,20150814,000000,9.37434,9.41709,9.35534,9.41044,52002.483016268,0
+FDD.US,D,20150817,000000,9.33255,9.37909,9.31639,9.36864,37584.191688687,0
+FDD.US,D,20150818,000000,9.36199,9.37434,9.324,9.33919,65731.281694395,0
+FDD.US,D,20150819,000000,9.26509,9.29359,9.2081,9.2784,89030.869943257,0
+FDD.US,D,20150820,000000,9.20334,9.20334,9.09125,9.09125,206630.94676616,0
+FDD.US,D,20150821,000000,9.0485,9.07035,8.87703,8.89745,172380.53098712,0
+FDD.US,D,20150824,000000,8.58625,8.78821,8.46008,8.60923,575588.46376383,0
+FDD.US,D,20150825,000000,8.88349,8.88349,8.62462,8.66044,236590.71821058,0
+FDD.US,D,20150826,000000,8.79628,8.79628,8.59422,8.76256,333387.0649096,0
+FDD.US,D,20150827,000000,8.82412,8.87703,8.78175,8.84634,123565.50406634,0
+FDD.US,D,20150828,000000,8.78821,8.86962,8.78821,8.83989,374574.51360452,0
+FDD.US,D,20150831,000000,8.81281,8.84634,8.78175,8.80359,210098.41056357,0
+FDD.US,D,20150901,000000,8.6536,8.66044,8.55157,8.59422,407302.78225209,0
+FDD.US,D,20150902,000000,8.72608,8.72608,8.62462,8.69691,71836.712788793,0
+FDD.US,D,20150903,000000,8.72608,8.76256,8.68143,8.69691,210238.41441453,0
+FDD.US,D,20150904,000000,8.56762,8.58625,8.51604,8.55965,100125.91196653,0
+FDD.US,D,20150908,000000,8.87703,8.92158,8.8529,8.92158,79050.595424984,0
+FDD.US,D,20150909,000000,9.00509,9.01165,8.84634,8.84634,119958.03641798,0
+FDD.US,D,20150910,000000,8.89745,8.97108,8.88349,8.93432,109223.00429717,0
+FDD.US,D,20150911,000000,8.84634,8.92861,8.83989,8.92861,103317.57870415,0
+FDD.US,D,20150914,000000,8.83989,8.84634,8.80359,8.84634,87922.418401465,0
+FDD.US,D,20150915,000000,8.81281,8.8529,8.79628,8.84634,71004.058306781,0
+FDD.US,D,20150916,000000,8.91408,8.98523,8.91408,8.98523,54916.247373042,0
+FDD.US,D,20150917,000000,8.93432,9.0846,8.92158,9.00034,116396.88583309,0
+FDD.US,D,20150918,000000,8.90667,8.93432,8.83248,8.84634,59078.467122568,0
+FDD.US,D,20150921,000000,8.87703,8.8909,8.78175,8.82412,71279.855366563,0
+FDD.US,D,20150922,000000,8.63184,8.63982,8.56762,8.60923,52424.599890208,0
+FDD.US,D,20150923,000000,8.61103,8.64818,8.55328,8.5756,55269.941312305,0
+FDD.US,D,20150924,000000,8.50265,8.58358,8.49571,8.56145,197172.79187252,0
+FDD.US,D,20150925,000000,8.64172,8.65531,8.53913,8.58358,323636.27038764,0
+FDD.US,D,20150928,000000,8.5472,8.56848,8.43786,8.46721,114056.82146708,0
+FDD.US,D,20150929,000000,8.46721,8.50265,8.43786,8.48051,164295.04542918,0
+FDD.US,D,20150930,000000,8.64172,8.65531,8.5756,8.65531,99843.798943543,0
+FDD.US,D,20151001,000000,8.66234,8.66234,8.56145,8.64172,87315.033273625,0
+FDD.US,D,20151002,000000,8.64172,8.82221,8.64172,8.82221,75055.748700287,0
+FDD.US,D,20151005,000000,8.90296,8.95503,8.89461,8.95503,63514.378610808,0
+FDD.US,D,20151006,000000,8.94657,9.01734,8.94657,8.98904,99431.156014404,0
+FDD.US,D,20151007,000000,9.0466,9.0751,9.00318,9.0599,31245.069955848,0
+FDD.US,D,20151008,000000,9.01734,9.18055,9.01734,9.17295,1032604.1923718,0
+FDD.US,D,20151009,000000,9.18055,9.18055,9.13495,9.1511,74782.056961573,0
+FDD.US,D,20151012,000000,9.15869,9.15869,9.1283,9.1511,45165.452851075,0
+FDD.US,D,20151013,000000,9.00983,9.0466,8.98248,8.98904,76983.170137157,0
+FDD.US,D,20151014,000000,9.0751,9.08935,9.04185,9.08365,53435.154002384,0
+FDD.US,D,20151015,000000,9.10645,9.2081,9.08365,9.2081,57014.199816342,0
+FDD.US,D,20151016,000000,9.20239,9.22805,9.1872,9.21475,67346.062952809,0
+FDD.US,D,20151019,000000,9.20239,9.2081,9.18055,9.2081,43945.419292729,0
+FDD.US,D,20151020,000000,9.20239,9.21475,9.18055,9.1872,41867.467399567,0
+FDD.US,D,20151021,000000,9.22234,9.22234,9.1283,9.1511,59493.215372773,0
+FDD.US,D,20151022,000000,9.20239,9.27175,9.20239,9.22234,386574.84368661,0
+FDD.US,D,20151023,000000,9.286,9.30024,9.24515,9.27745,77946.354525324,0
+FDD.US,D,20151026,000000,9.24515,9.26509,9.23754,9.23754,32914.589562006,0
+FDD.US,D,20151027,000000,9.17295,9.18055,9.12165,9.1511,93925.741424111,0
+FDD.US,D,20151028,000000,9.2081,9.2499,9.1131,9.1872,86487.642094281,0
+FDD.US,D,20151029,000000,9.14255,9.18055,9.13495,9.15869,39109.496801753,0
+FDD.US,D,20151030,000000,9.1872,9.22234,9.15869,9.15869,73814.661931271,0
+FDD.US,D,20151102,000000,9.2499,9.286,9.22234,9.286,63021.733481122,0
+FDD.US,D,20151103,000000,9.17295,9.2499,9.1511,9.24515,79532.713949335,0
+FDD.US,D,20151104,000000,9.25654,9.26509,9.1872,9.2081,28761.843757282,0
+FDD.US,D,20151105,000000,9.18055,9.1872,9.1283,9.14255,47925.528769957,0
+FDD.US,D,20151106,000000,9.0675,9.0751,9.00318,9.0466,72301.988744608,0
+FDD.US,D,20151109,000000,9.02571,9.02571,8.94657,8.98904,84257.054423759,0
+FDD.US,D,20151110,000000,8.95503,8.99749,8.93146,8.96832,50679.288725637,0
+FDD.US,D,20151111,000000,9.00318,9.01734,8.96157,8.96832,53435.154002384,0
+FDD.US,D,20151112,000000,8.91133,8.92595,8.85756,8.85756,63212.265037689,0
+FDD.US,D,20151113,000000,8.82782,8.85005,8.79267,8.80815,52054.06338241,0
+FDD.US,D,20151116,000000,8.82221,8.97678,8.82221,8.97678,85109.709455907,0
+FDD.US,D,20151117,000000,8.98248,9.00983,8.92595,8.93906,405304.83255948,0
+FDD.US,D,20151118,000000,9.00983,9.05325,8.97678,9.05325,61559.588000067,0
+FDD.US,D,20151119,000000,9.09695,9.13495,9.08935,9.09695,78224.256906173,0
+FDD.US,D,20151120,000000,9.12165,9.12165,9.01734,9.01734,629781.53335035,0
+FDD.US,D,20151123,000000,9.00983,9.01734,8.93146,8.95503,157274.85233116,0
+FDD.US,D,20151124,000000,8.85756,8.95503,8.85756,8.93906,51094.036975842,0
+FDD.US,D,20151125,000000,8.97678,9.00983,8.97678,8.98904,42142.211798815,0
+FDD.US,D,20151127,000000,9.00983,9.04185,9.00983,9.02571,17762.593842564,0
+FDD.US,D,20151130,000000,9.0333,9.0333,8.98248,8.98248,75330.493099535,0
+FDD.US,D,20151201,000000,9.02571,9.0599,9.00983,9.05325,69504.017046519,0
+FDD.US,D,20151202,000000,9.00318,9.01734,8.93146,8.93146,68336.616514849,0
+FDD.US,D,20151203,000000,9.0333,9.0333,8.92595,8.95503,114049.45284336,0
+FDD.US,D,20151204,000000,8.95503,9.05325,8.94657,9.0466,107420.8494638,0
+FDD.US,D,20151207,000000,8.98248,8.98248,8.93146,8.95503,56191.019279131,0
+FDD.US,D,20151208,000000,8.85756,8.90296,8.85005,8.87229,62064.865056156,0
+FDD.US,D,20151209,000000,8.90296,8.98248,8.83523,8.87229,194319.02916615,0
+FDD.US,D,20151210,000000,8.87229,8.87229,8.82221,8.85005,58805.828044388,0
+FDD.US,D,20151211,000000,8.75163,8.77263,8.6914,8.70594,410946.04035859,0
+FDD.US,D,20151214,000000,8.71145,8.72884,8.63459,8.72884,80568.531914315,0
+FDD.US,D,20151215,000000,8.79267,8.82221,8.758,8.77804,118437.99460759,0
+FDD.US,D,20151216,000000,8.85005,8.96157,8.80815,8.93906,150111.49740057,0
+FDD.US,D,20151217,000000,8.91874,8.91874,8.83523,8.85005,116646.36637954,0
+FDD.US,D,20151218,000000,8.82782,8.84359,8.758,8.77263,91997.267326709,0
+FDD.US,D,20151221,000000,8.87229,8.87979,8.77804,8.82221,55085.725718939,0
+FDD.US,D,20151222,000000,8.82221,8.87229,8.80815,8.86582,72286.198836604,0
+FDD.US,D,20151223,000000,8.92956,9.00604,8.92956,8.99378,81986.465652963,0
+FDD.US,D,20151224,000000,9.03805,9.0504,9.00604,9.01354,42674.858028774,0
+FDD.US,D,20151228,000000,9.00604,9.03805,8.95778,8.99749,94334.173711116,0
+FDD.US,D,20151229,000000,9.00604,9.0694,9.00604,9.0599,133463.671063,0
+FDD.US,D,20151230,000000,9.00128,9.02304,8.96453,8.96453,93465.728770964,0
+FDD.US,D,20151231,000000,8.91503,8.92956,8.86962,8.88349,132372.06208975,0
+FDD.US,D,20160104,000000,8.76161,8.77985,8.66861,8.76161,39543.192941562,0
+FDD.US,D,20160105,000000,8.70337,8.72428,8.665,8.70784,154960.05181795,0
+FDD.US,D,20160106,000000,8.59081,8.63631,8.57741,8.6137,76167.358223681,0
+FDD.US,D,20160107,000000,8.50445,8.56316,8.46816,8.49211,170400.47652358,0
+FDD.US,D,20160108,000000,8.57104,8.57741,8.43101,8.43101,208972.06379271,0
+FDD.US,D,20160111,000000,8.56316,8.56316,8.43966,8.51879,129666.72451861,0
+FDD.US,D,20160112,000000,8.55508,8.57104,8.48232,8.54796,66298.665721961,0
+FDD.US,D,20160113,000000,8.57741,8.57741,8.38855,8.3953,95324.727273155,0
+FDD.US,D,20160114,000000,8.44499,8.54796,8.39093,8.50806,63066.997884064,0
+FDD.US,D,20160115,000000,8.24939,8.31626,8.17462,8.23389,142533.39421979,0
+FDD.US,D,20160119,000000,8.27199,8.27199,8.1617,8.20435,105017.62546577,0
+FDD.US,D,20160120,000000,8.09017,8.09017,7.8997,8.0611,176933.28779458,0
+FDD.US,D,20160121,000000,7.97845,8.09757,7.92867,8.07516,102408.08000319,0
+FDD.US,D,20160122,000000,8.24939,8.30571,8.23389,8.28567,95656.315341213,0
+FDD.US,D,20160125,000000,8.2415,8.28501,8.21385,8.22686,276891.82673629,0
+FDD.US,D,20160126,000000,8.24939,8.34666,8.23389,8.34666,171988.94126865,0
+FDD.US,D,20160127,000000,8.33811,8.40052,8.27199,8.2928,63433.323749727,0
+FDD.US,D,20160128,000000,8.40052,8.40052,8.30154,8.37364,96416.336246412,0
+FDD.US,D,20160129,000000,8.38855,8.49039,8.36689,8.47443,59622.692618396,0
+FDD.US,D,20160201,000000,8.38855,8.49211,8.38324,8.48232,39447.400833012,0
+FDD.US,D,20160202,000000,8.35369,8.36594,8.28567,8.30838,295910.24459533,0
+FDD.US,D,20160203,000000,8.35968,8.3971,8.26392,8.38048,44546.488457367,0
+FDD.US,D,20160204,000000,8.36689,8.43966,8.34666,8.40052,79555.872481072,0
+FDD.US,D,20160205,000000,8.37364,8.37364,8.27978,8.30154,272720.13304195,0
+FDD.US,D,20160208,000000,8.15467,8.15467,8.0611,8.12484,319818.27063257,0
+FDD.US,D,20160209,000000,7.99413,8.09112,7.99413,8.06699,78040.041312807,0
+FDD.US,D,20160210,000000,8.13225,8.1788,8.09757,8.09757,61442.742680847,0
+FDD.US,D,20160211,000000,8.00077,8.03469,7.92867,8.00828,222856.65622979,0
+FDD.US,D,20160212,000000,8.05284,8.14716,8.03061,8.14042,121028.59218057,0
+FDD.US,D,20160216,000000,8.28567,8.29716,8.20435,8.2928,66156.556549935,0
+FDD.US,D,20160217,000000,8.37364,8.46189,8.37364,8.44499,64152.29089412,0
+FDD.US,D,20160218,000000,8.52564,8.52564,8.46189,8.46189,36344.157580204,0
+FDD.US,D,20160219,000000,8.38143,8.46189,8.38143,8.44499,30039.773644971,0
+FDD.US,D,20160222,000000,8.47443,8.51063,8.47443,8.50445,39352.661384996,0
+FDD.US,D,20160223,000000,8.45391,8.46189,8.34666,8.35369,67894.499090772,0
+FDD.US,D,20160224,000000,8.19771,8.34248,8.19771,8.32405,50879.294227005,0
+FDD.US,D,20160225,000000,8.35968,8.46189,8.35968,8.43966,55500.473969145,0
+FDD.US,D,20160226,000000,8.43101,8.43101,8.37364,8.38855,27267.065799688,0
+FDD.US,D,20160229,000000,8.35968,8.42665,8.34666,8.34666,51237.198808401,0
+FDD.US,D,20160301,000000,8.43966,8.55508,8.43966,8.54796,35274.654478151,0
+FDD.US,D,20160302,000000,8.50445,8.57199,8.49039,8.57104,48888.713158125,0
+FDD.US,D,20160303,000000,8.5853,8.665,8.57741,8.65074,66296.560400893,0
+FDD.US,D,20160304,000000,8.68143,8.71516,8.6536,8.68143,60487.979576947,0
+FDD.US,D,20160307,000000,8.6137,8.70784,8.57104,8.67231,97379.52063458,0
+FDD.US,D,20160308,000000,8.65074,8.68694,8.6137,8.6137,46311.800172076,0
+FDD.US,D,20160309,000000,8.63631,8.665,8.62272,8.62272,92848.869698324,0
+FDD.US,D,20160310,000000,8.72428,8.79543,8.63279,8.69322,29523.969983548,0
+FDD.US,D,20160311,000000,8.86212,8.94277,8.86212,8.93146,43211.714900868,0
+FDD.US,D,20160314,000000,8.89185,8.91503,8.87229,8.89185,81255.919242702,0
+FDD.US,D,20160315,000000,8.83153,8.83894,8.80359,8.83894,138017.480531,0
+FDD.US,D,20160316,000000,8.7808,8.93432,8.7808,8.93432,88339.271972737,0
+FDD.US,D,20160317,000000,8.98713,9.058,8.96453,9.0504,104887.09555963,0
+FDD.US,D,20160318,000000,9.00604,9.0371,8.96453,9.00604,105144.99739033,0
+FDD.US,D,20160321,000000,9.00128,9.00604,8.94277,8.95027,75074.696589891,0
+FDD.US,D,20160322,000000,8.84634,8.91503,8.83523,8.89185,89700.362042575,0
+FDD.US,D,20160323,000000,8.84445,8.84445,8.77985,8.80094,80340.104578542,0
+FDD.US,D,20160324,000000,8.69235,8.72152,8.64172,8.7124,90347.748270687,0
+FDD.US,D,20160328,000000,8.78726,8.78726,8.72979,8.77444,48929.766918932,0
+FDD.US,D,20160329,000000,8.75249,8.88995,8.72342,8.87513,311754.89094582,0
+FDD.US,D,20160330,000000,8.94942,9.03615,8.94942,8.96348,253745.92692531,0
+FDD.US,D,20160331,000000,8.94942,8.96348,8.89461,8.89461,79849.564769924,0
+FDD.US,D,20160401,000000,8.74441,8.83714,8.72152,8.81006,137071.13871137,0
+FDD.US,D,20160404,000000,8.85195,8.88254,8.82972,8.82972,90665.651751809,0
+FDD.US,D,20160405,000000,8.70689,8.72979,8.69235,8.70062,68509.252842346,0
+FDD.US,D,20160406,000000,8.72152,8.81006,8.71972,8.81006,59340.579595414,0
+FDD.US,D,20160407,000000,8.73615,8.77444,8.69235,8.72152,93102.560886901,0
+FDD.US,D,20160408,000000,8.86022,8.89461,8.85195,8.86773,67626.070654726,0
+FDD.US,D,20160411,000000,8.96348,8.99188,8.92691,8.92691,111433.59141756,0
+FDD.US,D,20160412,000000,8.91408,9.01259,8.91408,8.99188,31938.773247436,0
+FDD.US,D,20160413,000000,9.07985,9.11025,9.07225,9.1017,41769.56996995,0
+FDD.US,D,20160414,000000,9.09315,9.1169,9.07985,9.09315,38908.438639851,0
+FDD.US,D,20160415,000000,9.1017,9.1169,9.07985,9.07985,64256.504286938,0
+FDD.US,D,20160418,000000,9.08555,9.1777,9.08555,9.1473,277171.8344382,0
+FDD.US,D,20160419,000000,9.2537,9.29074,9.24799,9.27935,191523.16278913,0
+FDD.US,D,20160420,000000,9.28219,9.30595,9.2537,9.2537,322673.08599947,0
+FDD.US,D,20160421,000000,9.2689,9.27364,9.19955,9.21475,108317.71623835,0
+FDD.US,D,20160422,000000,9.21094,9.22139,9.1777,9.22044,76333.678587977,0
+FDD.US,D,20160425,000000,9.1834,9.1834,9.14255,9.1777,71824.080862391,0
+FDD.US,D,20160426,000000,9.2537,9.27364,9.21094,9.2252,121528.605934,0
+FDD.US,D,20160427,000000,9.2423,9.27935,9.2252,9.2689,53799.374546981,0
+FDD.US,D,20160428,000000,9.21094,9.2974,9.21094,9.2252,139321.72693202,0
+FDD.US,D,20160429,000000,9.2423,9.25749,9.19955,9.23375,134726.86370322,0
+FDD.US,D,20160502,000000,9.2537,9.32019,9.2537,9.30595,241592.96106586,0
+FDD.US,D,20160503,000000,9.19195,9.20334,9.1473,9.16155,121929.66959726,0
+FDD.US,D,20160504,000000,9.04376,9.0637,9.00034,9.01259,51164.565231589,0
+FDD.US,D,20160505,000000,8.96348,8.98248,8.93432,8.95122,131716.25457737,0
+FDD.US,D,20160506,000000,8.92063,9.00509,8.92063,8.99939,147518.79450653,0
+FDD.US,D,20160509,000000,8.99188,9.01259,8.95683,8.97773,144859.77399886,0
+FDD.US,D,20160510,000000,8.98523,9.0371,8.98523,9.03045,161539.18015243,0
+FDD.US,D,20160511,000000,9.00034,9.02115,8.95683,8.97773,104004.96603254,0
+FDD.US,D,20160512,000000,9.05705,9.0637,8.95683,8.99473,44844.391388353,0
+FDD.US,D,20160513,000000,8.95683,8.95683,8.88254,8.90572,62209.079549247,0
+FDD.US,D,20160516,000000,8.92063,9.00034,8.92063,8.98523,123553.92480047,0
+FDD.US,D,20160517,000000,8.99188,9.03615,8.94942,8.97012,155750.59987862,0
+FDD.US,D,20160518,000000,8.93432,9.04376,8.93432,8.96348,73928.349268891,0
+FDD.US,D,20160519,000000,8.94097,8.94097,8.87608,8.92063,45933.895040542,0
+FDD.US,D,20160520,000000,8.97678,8.97773,8.94277,8.95683,38212.630027197,0
+FDD.US,D,20160523,000000,8.91408,8.96453,8.91408,8.93432,90830.919455571,0
+FDD.US,D,20160524,000000,9.00509,9.10075,9.00509,9.09125,60751.144710327,0
+FDD.US,D,20160525,000000,9.1473,9.21094,9.1473,9.20525,53026.72171538,0
+FDD.US,D,20160526,000000,9.2252,9.2423,9.20525,9.2252,55438.366997667,0
+FDD.US,D,20160527,000000,9.20905,9.2176,9.1834,9.19195,29350.280995518,0
+FDD.US,D,20160531,000000,9.20525,9.23944,9.10835,9.1264,99413.260785335,0
+FDD.US,D,20160601,000000,9.04376,9.096,9.04376,9.09125,32185.095812279,0
+FDD.US,D,20160602,000000,9.04376,9.1093,9.04376,9.1017,38513.690939782,0
+FDD.US,D,20160603,000000,9.11025,9.16155,9.09315,9.15965,38265.263053872,0
+FDD.US,D,20160606,000000,9.16155,9.2081,9.16155,9.1834,33134.595613511,0
+FDD.US,D,20160607,000000,9.2537,9.2689,9.23375,9.23375,76130.515105008,0
+FDD.US,D,20160608,000000,9.24799,9.2974,9.24799,9.2613,257240.75989659,0
+FDD.US,D,20160609,000000,9.1378,9.16819,9.1245,9.1549,46810.761264962,0
+FDD.US,D,20160610,000000,8.95683,8.95683,8.82221,8.84824,173588.9852796,0
+FDD.US,D,20160613,000000,8.70689,8.81006,8.70062,8.70955,160328.62053889,0
+FDD.US,D,20160614,000000,8.62016,8.62643,8.50265,8.5472,176964.86761059,0
+FDD.US,D,20160615,000000,8.62016,8.66139,8.59679,8.61008,83749.672046603,0
+FDD.US,D,20160616,000000,8.50265,8.64172,8.42066,8.64172,190009.43694193,0
+FDD.US,D,20160617,000000,8.72152,8.81006,8.69235,8.80094,72980.954788726,0
+FDD.US,D,20160620,000000,9.1017,9.1017,9.03615,9.04376,98806.928318029,0
+FDD.US,D,20160621,000000,9.1169,9.19195,9.05705,9.12735,86086.578431011,0
+FDD.US,D,20160622,000000,9.2005,9.22139,9.1245,9.1245,88724.545728004,0
+FDD.US,D,20160623,000000,9.34394,9.38764,9.27175,9.38764,65850.232334682,0
+FDD.US,D,20160624,000000,8.50977,8.67507,8.41192,8.41192,674492.23685095,0
+FDD.US,D,20160627,000000,8.26924,8.27798,8.10746,8.22335,428571.7883318,0
+FDD.US,D,20160628,000000,8.44242,8.47167,8.36063,8.47167,290382.72413383,0
+FDD.US,D,20160629,000000,8.62462,8.70689,8.6022,8.68409,584869.77168785,0
+FDD.US,D,20160630,000000,8.75343,8.87323,8.71335,8.87323,196506.4577548,0
+FDD.US,D,20160701,000000,8.88074,8.92063,8.88074,8.91323,49396.09553528,0
+FDD.US,D,20160705,000000,8.70689,8.70689,8.58625,8.60828,255527.02854803,0
+FDD.US,D,20160706,000000,8.48859,8.56145,8.41971,8.55603,292030.13786879,0
+FDD.US,D,20160707,000000,8.57199,8.58625,8.46721,8.49742,113316.80111203,0
+FDD.US,D,20160708,000000,8.60828,8.64913,8.59242,8.62462,98426.91786543,0
+FDD.US,D,20160711,000000,8.72247,8.77529,8.72247,8.76256,64804.9404249,0
+FDD.US,D,20160712,000000,8.91323,8.94182,8.87323,8.90487,113135.74350026,0
+FDD.US,D,20160713,000000,8.92776,8.94182,8.85756,8.86582,213539.55784763,0
+FDD.US,D,20160714,000000,8.94182,8.97962,8.92776,8.94277,824866.8993849,0
+FDD.US,D,20160715,000000,8.92776,8.92776,8.86677,8.89555,371676.53915574,0
+FDD.US,D,20160718,000000,8.90487,8.95027,8.86962,8.91323,92805.710616449,0
+FDD.US,D,20160719,000000,8.85756,8.85756,8.8149,8.82602,78441.104976077,0
+FDD.US,D,20160720,000000,8.85756,8.91323,8.85005,8.90487,201595.01877382,0
+FDD.US,D,20160721,000000,8.86582,8.91968,8.85756,8.88074,70359.830060269,0
+FDD.US,D,20160722,000000,8.889,8.90487,8.87323,8.88074,119754.87293501,0
+FDD.US,D,20160725,000000,8.89555,8.90762,8.85005,8.88074,83444.400491883,0
+FDD.US,D,20160726,000000,8.88074,8.92063,8.86582,8.89555,137243.77503886,0
+FDD.US,D,20160727,000000,9.00794,9.01544,8.92063,8.98713,68385.038899391,0
+FDD.US,D,20160728,000000,8.95778,8.97962,8.93432,8.97203,38042.099020767,0
+FDD.US,D,20160729,000000,8.95778,8.98713,8.92776,8.97962,57998.437415179,0
+FDD.US,D,20160801,000000,8.94182,8.94182,8.88169,8.889,94667.867100241,0
+FDD.US,D,20160802,000000,8.87979,8.889,8.85005,8.88074,67569.226985915,0
+FDD.US,D,20160803,000000,8.81576,8.84178,8.8055,8.82697,62332.240831669,0
+FDD.US,D,20160804,000000,8.889,8.90487,8.86402,8.88349,228612.60402706,0
+FDD.US,D,20160805,000000,8.88074,8.92063,8.84178,8.91874,86530.801176155,0
+FDD.US,D,20160808,000000,8.92063,8.94097,8.92063,8.93337,32748.26919771,0
+FDD.US,D,20160809,000000,8.97962,9.0314,8.97678,9.00794,46929.71190525,0
+FDD.US,D,20160810,000000,9.0466,9.0599,9.04185,9.0542,40704.277510031,0
+FDD.US,D,20160811,000000,9.0694,9.16155,9.0694,9.1549,158192.77231638,0
+FDD.US,D,20160812,000000,9.1473,9.1606,9.12354,9.1378,58390.027133648,0
+FDD.US,D,20160815,000000,9.13115,9.1549,9.1245,9.1245,118993.79936929,0
+FDD.US,D,20160816,000000,9.1245,9.16155,9.1245,9.1549,262226.16018332,0
+FDD.US,D,20160817,000000,9.09125,9.1245,9.0466,9.11215,49592.943055048,0
+FDD.US,D,20160818,000000,9.09695,9.1549,9.09695,9.1549,63919.652916212,0
+FDD.US,D,20160819,000000,9.03235,9.0599,9.02475,9.0504,55056.251224,0
+FDD.US,D,20160822,000000,9.00794,9.08365,9.00128,9.077,76960.011605419,0
+FDD.US,D,20160823,000000,9.1549,9.18529,9.1378,9.1378,73369.386525593,0
+FDD.US,D,20160824,000000,9.1378,9.1549,9.09125,9.09125,60146.917564088,0
+FDD.US,D,20160825,000000,9.0694,9.0694,9.03235,9.03521,63165.947974214,0
+FDD.US,D,20160826,000000,9.0409,9.1359,8.92776,8.95778,107452.4292798,0
+FDD.US,D,20160829,000000,8.92776,9.00128,8.92776,8.99473,74534.681736196,0
+FDD.US,D,20160830,000000,9.00794,9.02665,8.97583,8.99473,44218.05837091,0
+FDD.US,D,20160831,000000,9.00794,9.0333,8.97203,8.98809,50338.226712777,0
+FDD.US,D,20160901,000000,9.0409,9.0466,8.99473,9.0447,44222.269013044,0
+FDD.US,D,20160902,000000,9.16915,9.1777,9.1245,9.1777,123818.14259439,0
+FDD.US,D,20160906,000000,9.2138,9.25749,9.2138,9.25085,63568.064298017,0
+FDD.US,D,20160907,000000,9.25085,9.2879,9.2347,9.24704,217114.39301945,0
+FDD.US,D,20160908,000000,9.25085,9.27175,9.23185,9.24515,66789.205530579,0
+FDD.US,D,20160909,000000,9.18529,9.18529,9.05705,9.07415,104624.98308678,0
+FDD.US,D,20160912,000000,8.97962,9.1378,8.97962,9.13115,97312.150360435,0
+FDD.US,D,20160913,000000,9.00128,9.02475,8.91323,8.94182,90803.5502817,0
+FDD.US,D,20160914,000000,8.90487,8.97203,8.89555,8.91968,346502.16249668,0
+FDD.US,D,20160915,000000,8.90487,9.00128,8.90487,8.97962,158865.4223973,0
+FDD.US,D,20160916,000000,8.85005,8.85841,8.80815,8.83343,692373.7813338,0
+FDD.US,D,20160919,000000,8.92776,8.92776,8.87323,8.87893,36398.895927947,0
+FDD.US,D,20160920,000000,8.91323,8.92529,8.87323,8.889,58440.554839257,0
+FDD.US,D,20160921,000000,8.92956,8.98248,8.87513,8.98248,21044.78938607,0
+FDD.US,D,20160922,000000,9.134,9.1644,9.08745,9.1112,61346.950572297,0
+FDD.US,D,20160923,000000,9.03235,9.0542,9.0276,9.0428,23076.424215757,0
+FDD.US,D,20160926,000000,8.96643,8.96643,8.91503,8.91503,1194342.3253651,0
+FDD.US,D,20160927,000000,8.82782,8.93621,8.82782,8.92253,103788.11796263,0
+FDD.US,D,20160928,000000,8.95968,9.02304,8.91968,9.01829,148063.02000235,0
+FDD.US,D,20160929,000000,9.00983,9.03521,8.87513,8.91503,120724.37328638,0
+FDD.US,D,20160930,000000,8.92956,8.99664,8.90667,8.98248,140702.817552,0
+FDD.US,D,20161003,000000,8.96643,8.96643,8.92956,8.95968,245340.43256518,0
+FDD.US,D,20161004,000000,8.99664,9.00983,8.92253,8.95217,191126.30976799,0
+FDD.US,D,20161005,000000,8.98809,8.99664,8.96063,8.98248,68399.77614686,0
+FDD.US,D,20161006,000000,8.91503,8.92691,8.88625,8.90667,55555.212316887,0
+FDD.US,D,20161007,000000,8.84359,8.85936,8.79002,8.851,25063.847303037,0
+FDD.US,D,20161010,000000,8.85195,8.889,8.85195,8.87057,26714.419019591,0
+FDD.US,D,20161011,000000,8.83523,8.83523,8.73074,8.7543,90630.913954203,0
+FDD.US,D,20161012,000000,8.74698,8.77529,8.73074,8.7599,29945.034196955,0
+FDD.US,D,20161013,000000,8.62462,8.72342,8.61646,8.70157,76149.462994611,0
+FDD.US,D,20161014,000000,8.76256,8.79723,8.73425,8.74698,30047.142268706,0
+FDD.US,D,20161017,000000,8.67051,8.70414,8.65625,8.66861,116012.66473836,0
+FDD.US,D,20161018,000000,8.79808,8.82127,8.77985,8.80094,56621.55743734,0
+FDD.US,D,20161019,000000,8.7827,8.83523,8.7827,8.82127,105386.05665251,0
+FDD.US,D,20161020,000000,8.79808,8.85756,8.79267,8.83714,80780.116681552,0
+FDD.US,D,20161021,000000,8.79077,8.82972,8.76256,8.82972,173945.83720047,0
+FDD.US,D,20161024,000000,8.86867,8.86867,8.81576,8.82782,107955.60101482,0
+FDD.US,D,20161025,000000,8.82127,8.82602,8.79172,8.8149,120085.40834254,0
+FDD.US,D,20161026,000000,8.77529,8.81852,8.76988,8.78726,105150.260693,0
+FDD.US,D,20161027,000000,8.79808,8.79808,8.76256,8.76256,64744.938774489,0
+FDD.US,D,20161028,000000,8.76893,8.79723,8.76256,8.77985,162147.61794081,0
+FDD.US,D,20161031,000000,8.76893,8.77985,8.75619,8.76893,54876.246272769,0
+FDD.US,D,20161101,000000,8.82127,8.82127,8.7543,8.77529,46311.800172076,0
+FDD.US,D,20161102,000000,8.76256,8.77529,8.70157,8.70689,77757.928289825,0
+FDD.US,D,20161103,000000,8.77529,8.7827,8.7124,8.72342,565709.24465678,0
+FDD.US,D,20161104,000000,8.66956,8.70242,8.64723,8.64723,31059.801701949,0
+FDD.US,D,20161107,000000,8.76893,8.77529,8.73074,8.76893,174375.32269813,0
+FDD.US,D,20161108,000000,8.76437,8.82972,8.76437,8.81852,49059.244164555,0
+FDD.US,D,20161109,000000,8.76893,8.92956,8.76893,8.87513,832599.74366412,0
+FDD.US,D,20161110,000000,8.85936,8.90021,8.79808,8.85195,147077.72974298,0
+FDD.US,D,20161111,000000,8.82782,8.82782,8.71791,8.74974,68248.193030034,0
+FDD.US,D,20161114,000000,8.66139,8.66956,8.61646,8.65445,227938.90128562,0
+FDD.US,D,20161115,000000,8.64723,8.72342,8.63982,8.71431,197772.80837662,0
+FDD.US,D,20161116,000000,8.62462,8.66139,8.61646,8.63184,99922.748483557,0
+FDD.US,D,20161117,000000,8.65445,8.69055,8.63982,8.66956,104633.40437104,0
+FDD.US,D,20161118,000000,8.62462,8.62462,8.56411,8.59594,167009.85694512,0
+FDD.US,D,20161121,000000,8.62462,8.66956,8.62462,8.66956,73358.859920258,0
+FDD.US,D,20161122,000000,8.69322,8.71335,8.66956,8.69322,201727.65400105,0
+FDD.US,D,20161123,000000,8.60828,8.62462,8.58083,8.61646,154956.89383635,0
+FDD.US,D,20161125,000000,8.66956,8.69322,8.66139,8.69322,94016.270229994,0
+FDD.US,D,20161128,000000,8.59242,8.60828,8.57199,8.57199,88705.597838401,0
+FDD.US,D,20161129,000000,8.57912,8.66956,8.57912,8.65445,315472.88795021,0
+FDD.US,D,20161130,000000,8.65445,8.66956,8.63184,8.65264,326291.08025316,0
+FDD.US,D,20161201,000000,8.60828,8.63982,8.58625,8.60828,235184.36373781,0
+FDD.US,D,20161202,000000,8.6004,8.66861,8.6004,8.65445,401541.57115214,0
+FDD.US,D,20161205,000000,8.71431,8.79077,8.71431,8.7827,221858.73404401,0
+FDD.US,D,20161206,000000,8.82127,8.90667,8.82127,8.89745,218633.38216932,0
+FDD.US,D,20161207,000000,8.91503,8.99664,8.8909,8.98809,122885.4853617,0
+FDD.US,D,20161208,000000,8.88254,8.91684,8.85936,8.90667,266105.21424933,0
+FDD.US,D,20161209,000000,8.90667,8.96643,8.90667,8.96643,173716.35720416,0
+FDD.US,D,20161212,000000,8.94372,8.98809,8.94372,8.98248,311508.56838099,0
+FDD.US,D,20161213,000000,9.0485,9.11785,9.0485,9.0865,87910.839135596,0
+FDD.US,D,20161214,000000,9.07225,9.1036,8.95217,8.95217,97295.307791898,0
+FDD.US,D,20161215,000000,8.91503,8.95217,8.91503,8.92956,105203.94638022,0
+FDD.US,D,20161216,000000,8.94372,9.00318,8.94372,8.97488,113149.4280872,0
+FDD.US,D,20161219,000000,8.97488,8.99664,8.94372,8.94372,345810.56452617,0
+FDD.US,D,20161220,000000,8.94372,8.98809,8.94372,8.97488,114212.61522605,0
+FDD.US,D,20161221,000000,8.96643,9.00983,8.96643,9.00128,252797.47978461,0
+FDD.US,D,20161222,000000,8.98809,9.01829,8.98248,8.98248,79814.826972317,0
+FDD.US,D,20161223,000000,8.99664,9.04945,8.99664,9.03615,71517.756647137,0
+FDD.US,D,20161227,000000,9.04376,9.0637,9.04376,9.04945,91406.724767406,0
+FDD.US,D,20161228,000000,8.99664,8.99664,8.95968,8.97488,457006.25466316,0
+FDD.US,D,20161229,000000,9.00983,9.05705,9.00318,9.04945,88044.527023352,0
+FDD.US,D,20161230,000000,9.12735,9.1397,9.0732,9.08175,215291.18497541,0
+FDD.US,D,20170103,000000,9.14255,9.1511,9.11215,9.1511,1544894.0729342,0
+FDD.US,D,20170104,000000,9.17485,9.21855,9.13495,9.21855,1956360.1275963,0
+FDD.US,D,20170105,000000,9.2347,9.30119,9.22615,9.286,1527435.6979858,0
+FDD.US,D,20170106,000000,9.25464,9.27175,9.22615,9.24894,867799.65924438,0
+FDD.US,D,20170109,000000,9.1815,9.191,9.14255,9.1815,1408109.257888,0
+FDD.US,D,20170110,000000,9.17485,9.1815,9.13495,9.1511,1785363.8452107,0
+FDD.US,D,20170111,000000,9.1207,9.19955,9.096,9.19955,456628.34953162,0
+FDD.US,D,20170112,000000,9.21,9.21855,9.18624,9.21,1988462.0632264,0
+FDD.US,D,20170113,000000,9.22615,9.24325,9.20429,9.22615,816103.50044337,0
+FDD.US,D,20170117,000000,9.24325,9.24325,9.19195,9.21,1237465.6167811,0
+FDD.US,D,20170118,000000,9.10455,9.10455,9.05705,9.0732,337471.38777964,0
+FDD.US,D,20170119,000000,9.0637,9.0732,9.01449,9.05705,607598.81792755,0
+FDD.US,D,20170120,000000,9.08745,9.08745,9.05705,9.08745,1189362.188381,0
+FDD.US,D,20170123,000000,9.08745,9.10455,9.04945,9.096,1243406.8328323,0
+FDD.US,D,20170124,000000,9.096,9.1207,9.0732,9.10455,531330.40429265,0
+FDD.US,D,20170125,000000,9.21855,9.24325,9.19955,9.24325,1175515.4917231,0
+FDD.US,D,20170126,000000,9.2347,9.2347,9.1663,9.19955,486987.07931825,0
+FDD.US,D,20170127,000000,9.17485,9.1815,9.14255,9.15965,402338.43517602,0
+FDD.US,D,20170130,000000,9.0637,9.08175,9.02855,9.0732,540083.27662884,0
+FDD.US,D,20170131,000000,9.12735,9.13495,9.0732,9.1207,751042.76350882,0
+FDD.US,D,20170201,000000,9.191,9.191,9.13495,9.1815,852746.61361509,0
+FDD.US,D,20170202,000000,9.15965,9.17485,9.1226,9.14255,357723.52378398,0
+FDD.US,D,20170203,000000,9.1815,9.20429,9.153,9.20429,649188.38294627,0
+FDD.US,D,20170206,000000,9.12735,9.14255,9.1017,9.14255,320154.06934276,0
+FDD.US,D,20170207,000000,9.096,9.14255,9.096,9.12735,199570.75256786,0
+FDD.US,D,20170208,000000,9.11215,9.15965,9.096,9.15965,263127.23760001,0
+FDD.US,D,20170209,000000,9.19955,9.21,9.17865,9.21,611339.97346366,0
+FDD.US,D,20170210,000000,9.17485,9.21,9.15585,9.19955,417167.26411167,0
+FDD.US,D,20170213,000000,9.2347,9.2347,9.19575,9.21855,523012.2807568,0
+FDD.US,D,20170214,000000,9.21855,9.22615,9.1701,9.22615,551320.42782414,0
+FDD.US,D,20170215,000000,9.1663,9.2347,9.14255,9.2347,506702.35845048,0
+FDD.US,D,20170216,000000,9.24325,9.27175,9.24325,9.27175,371375.47824316,0
+FDD.US,D,20170217,000000,9.21,9.21,9.17485,9.20429,451120.82962026,0
+FDD.US,D,20170221,000000,9.1815,9.20429,9.1663,9.20429,755684.99646163,0
+FDD.US,D,20170222,000000,9.1511,9.191,9.1207,9.191,254980.69773113,0
+FDD.US,D,20170223,000000,9.24325,9.24894,9.21,9.2347,357738.26103145,0
+FDD.US,D,20170224,000000,9.13495,9.17485,9.13115,9.15965,474297.2565867,0
+FDD.US,D,20170227,000000,9.1663,9.1986,9.15965,9.1815,217602.82750701,0
+FDD.US,D,20170228,000000,9.191,9.2423,9.191,9.20429,440632.1200643,0
+FDD.US,D,20170301,000000,9.22615,9.286,9.21,9.26319,483757.51680141,0
+FDD.US,D,20170302,000000,9.27175,9.27745,9.24894,9.25464,167526.71326708,0
+FDD.US,D,20170303,000000,9.31069,9.3582,9.27745,9.3582,495260.99111169,0
+FDD.US,D,20170306,000000,9.32494,9.32494,9.286,9.31734,173246.87060621,0
+FDD.US,D,20170307,000000,9.24894,9.26319,9.21855,9.24894,192233.70864925,0
+FDD.US,D,20170308,000000,9.21855,9.21855,9.1815,9.19955,322643.61150453,0
+FDD.US,D,20170309,000000,9.2347,9.24325,9.21,9.24325,194916.94034918,0
+FDD.US,D,20170310,000000,9.286,9.30119,9.26319,9.29359,210624.74083033,0
+FDD.US,D,20170313,000000,9.32494,9.3582,9.32114,9.3582,589578.32225427,0
+FDD.US,D,20170314,000000,9.26319,9.26319,9.2233,9.23849,1020694.3910956,0
+FDD.US,D,20170315,000000,9.2347,9.3582,9.22615,9.34299,523233.33946883,0
+FDD.US,D,20170316,000000,9.43989,9.45604,9.40379,9.45604,262986.18108853,0
+FDD.US,D,20170317,000000,9.47979,9.48739,9.43989,9.46269,210916.32779811,0
+FDD.US,D,20170320,000000,9.43989,9.47124,9.41804,9.42469,555493.17417899,0
+FDD.US,D,20170321,000000,9.54533,9.54533,9.42469,9.42469,928457.11716723,0
+FDD.US,D,20170322,000000,9.38764,9.41804,9.37149,9.4114,439283.66192086,0
+FDD.US,D,20170323,000000,9.43039,9.45984,9.40094,9.43704,539701.16085517,0
+FDD.US,D,20170324,000000,9.43039,9.45414,9.41614,9.43039,143751.32245706,0
+FDD.US,D,20170327,000000,9.48549,9.50639,9.46269,9.50639,307086.34147968,0
+FDD.US,D,20170328,000000,9.48549,9.50639,9.45984,9.46839,446642.81171068,0
+FDD.US,D,20170329,000000,9.46839,9.46839,9.38004,9.43704,374182.92388604,0
+FDD.US,D,20170330,000000,9.44654,9.44654,9.40854,9.40854,262889.33631944,0
+FDD.US,D,20170331,000000,9.42279,9.49309,9.41614,9.46839,232514.81662481,0
+FDD.US,D,20170403,000000,9.43039,9.43039,9.3316,9.40094,470749.79058875,0
+FDD.US,D,20170404,000000,9.36959,9.39239,9.34015,9.39239,257839.72374016,0
+FDD.US,D,20170405,000000,9.3848,9.40854,9.3316,9.3316,269277.93309735,0
+FDD.US,D,20170406,000000,9.3848,9.40094,9.36294,9.3848,350127.52537412,0
+FDD.US,D,20170407,000000,9.36294,9.37719,9.3506,9.37719,163457.1276445,0
+FDD.US,D,20170410,000000,9.3487,9.35629,9.32305,9.32305,228664.18439321,0
+FDD.US,D,20170411,000000,9.37719,9.42279,9.3487,9.42279,215510.13836638,0
+FDD.US,D,20170412,000000,9.37719,9.41614,9.36389,9.40094,279976.12209948,0
+FDD.US,D,20170413,000000,9.35629,9.35629,9.32305,9.3316,247004.68886867,0
+FDD.US,D,20170417,000000,9.36959,9.3943,9.35629,9.39239,270367.43674955,0
+FDD.US,D,20170418,000000,9.34015,9.37434,9.30879,9.36959,298862.95739185,0
+FDD.US,D,20170419,000000,9.41614,9.41614,9.34394,9.35344,277672.90085215,0
+FDD.US,D,20170420,000000,9.43704,9.45129,9.40854,9.40854,252623.79079658,0
+FDD.US,D,20170421,000000,9.40094,9.42754,9.39049,9.42279,155920.07822452,0
+FDD.US,D,20170424,000000,9.69828,9.73723,9.66028,9.72868,368585.92782934,0
+FDD.US,D,20170425,000000,9.77523,9.80754,9.75148,9.79613,322570.97792772,0
+FDD.US,D,20170426,000000,9.73723,9.76003,9.72203,9.72203,381773.65899323,0
+FDD.US,D,20170427,000000,9.74484,9.74484,9.70683,9.72868,267733.68009469,0
+FDD.US,D,20170428,000000,9.73723,9.75148,9.72203,9.72868,412175.54786173,0
+FDD.US,D,20170501,000000,9.95862,9.95862,9.73723,9.75148,450387.1252284,0
+FDD.US,D,20170502,000000,9.80754,9.86646,9.80088,9.86646,333200.74399517,0
+FDD.US,D,20170503,000000,9.8446,9.86646,9.82371,9.8446,318439.28533366,0
+FDD.US,D,20170504,000000,9.91391,9.99088,9.88921,9.99088,670019.48224403,0
+FDD.US,D,20170505,000000,10.0223,10.1333,10.0004,10.1268,330860.67962916,0
+FDD.US,D,20170508,000000,10.0839,10.0839,10.0336,10.0602,345301.07682795,0
+FDD.US,D,20170509,000000,10.0602,10.0764,10.0136,10.0375,960294.83500344,0
+FDD.US,D,20170510,000000,10.0517,10.0602,10.0146,10.0602,382601.05017258,0
+FDD.US,D,20170511,000000,9.98137,10.0051,9.95862,9.99843,300057.72709739,0
+FDD.US,D,20170512,000000,10.0517,10.0973,10.0517,10.0973,250326.88551245,0
+FDD.US,D,20170515,000000,10.159,10.1676,10.1333,10.1676,673639.5818188,0
+FDD.US,D,20170516,000000,10.2141,10.2293,10.1904,10.2293,344258.94289977,0
+FDD.US,D,20170517,000000,10.2141,10.2141,10.1333,10.1333,917817.87715497,0
+FDD.US,D,20170518,000000,10.1039,10.1315,10.0839,10.1268,474625.68667316,0
+FDD.US,D,20170519,000000,10.2379,10.2644,10.2208,10.2597,425923.29442947,0
+FDD.US,D,20170522,000000,10.3434,10.3585,10.3186,10.3347,737929.77124281,0
+FDD.US,D,20170523,000000,10.3585,10.3737,10.3186,10.3434,2464147.7790569,0
+FDD.US,D,20170524,000000,10.3282,10.3661,10.3063,10.3661,697541.29189283,0
+FDD.US,D,20170525,000000,10.3965,10.3965,10.3566,10.3823,1230203.3117604,0
+FDD.US,D,20170526,000000,10.3186,10.3347,10.2968,10.3282,1299995.7577931,0
+FDD.US,D,20170530,000000,10.3186,10.3434,10.313,10.3282,295068.11616852,0
+FDD.US,D,20170531,000000,10.4108,10.4449,10.3823,10.3908,540074.85534457,0
+FDD.US,D,20170601,000000,10.4193,10.4536,10.4022,10.4449,858508.87737556,0
+FDD.US,D,20170602,000000,10.4583,10.4668,10.4193,10.4668,615080.07633925,0
+FDD.US,D,20170605,000000,10.3823,10.3823,10.3547,10.3823,428140.19751306,0
+FDD.US,D,20170606,000000,10.3509,10.3623,10.3282,10.3434,507730.80779174,0
+FDD.US,D,20170607,000000,10.3661,10.3804,10.2854,10.3347,614725.32973945,0
+FDD.US,D,20170608,000000,10.3282,10.3434,10.2968,10.3434,538360.07133548,0
+FDD.US,D,20170609,000000,10.2901,10.3063,10.2435,10.2826,462566.40760119,0
+FDD.US,D,20170612,000000,10.2749,10.2749,10.2113,10.2379,386598.00221834,0
+FDD.US,D,20170613,000000,10.3186,10.3282,10.2854,10.3063,533950.47636057,0
+FDD.US,D,20170614,000000,10.3908,10.3908,10.2749,10.313,439965.78594658,0
+FDD.US,D,20170615,000000,10.1039,10.1732,10.0906,10.1732,427158.06523528,0
+FDD.US,D,20170616,000000,10.2141,10.2654,10.2036,10.2654,294090.19453288,0
+FDD.US,D,20170619,000000,10.2968,10.3063,10.2787,10.2968,281105.62685195,0
+FDD.US,D,20170620,000000,10.2435,10.2435,10.1333,10.159,368708.03645122,0
+FDD.US,D,20170621,000000,10.1428,10.1676,10.1201,10.1505,550551.98563467,0
+FDD.US,D,20170622,000000,10.1229,10.1372,10.0926,10.1229,558681.68293502,0
+FDD.US,D,20170623,000000,10.1629,10.1932,10.1286,10.1847,216497.53394681,0
+FDD.US,D,20170626,000000,10.2635,10.2806,10.218,10.218,396306.69031897,0
+FDD.US,D,20170627,000000,10.218,10.2492,10.1932,10.218,314205.48466785,0
+FDD.US,D,20170628,000000,10.2635,10.3272,10.2531,10.3186,293280.69858261,0
+FDD.US,D,20170629,000000,10.2948,10.2948,10.2113,10.2417,219601.82986016,0
+FDD.US,D,20170630,000000,10.2635,10.2644,10.1629,10.2265,319027.72257189,0
+FDD.US,D,20170703,000000,10.235,10.235,10.2113,10.2265,162679.21151024,0
+FDD.US,D,20170705,000000,10.2028,10.218,10.1695,10.2028,215665.93212534,0
+FDD.US,D,20170706,000000,10.1695,10.2113,10.1448,10.1932,417373.58557624,0
+FDD.US,D,20170707,000000,10.2028,10.2492,10.1894,10.2492,348109.57513137,0
+FDD.US,D,20170710,000000,10.2417,10.2635,10.2265,10.2417,204966.69046267,0
+FDD.US,D,20170711,000000,10.2028,10.2635,10.1866,10.2635,152330.50580523,0
+FDD.US,D,20170712,000000,10.311,10.3347,10.2854,10.3043,485759.67713616,0
+FDD.US,D,20170713,000000,10.3661,10.3823,10.3282,10.3737,239908.70421223,0
+FDD.US,D,20170714,000000,10.3908,10.4601,10.3823,10.4536,158307.51231454,0
+FDD.US,D,20170717,000000,10.4601,10.483,10.4516,10.483,1178110.2999382,0
+FDD.US,D,20170718,000000,10.4763,10.483,10.4459,10.483,326896.36005994,0
+FDD.US,D,20170719,000000,10.483,10.4858,10.4601,10.483,164364.5210244,0
+FDD.US,D,20170720,000000,10.4601,10.4915,10.4412,10.4763,278921.3562449,0
+FDD.US,D,20170721,000000,10.4374,10.4374,10.3841,10.4374,249128.9578253,0
+FDD.US,D,20170724,000000,10.3908,10.4032,10.3547,10.4032,252619.58015445,0
+FDD.US,D,20170725,000000,10.4688,10.4688,10.3975,10.4117,245937.29108769,0
+FDD.US,D,20170726,000000,10.4688,10.5029,10.4202,10.4688,366887.98638878,0
+FDD.US,D,20170727,000000,10.4032,10.4117,10.3282,10.3585,629796.27059782,0
+FDD.US,D,20170728,000000,10.3186,10.3889,10.2806,10.3737,107181.89552269,0
+FDD.US,D,20170731,000000,10.3908,10.4032,10.3424,10.3975,302846.22485067,0
+FDD.US,D,20170801,000000,10.483,10.5,10.4554,10.4688,441920.57655733,0
+FDD.US,D,20170802,000000,10.5229,10.5314,10.483,10.5095,1022972.3484901,0
+FDD.US,D,20170803,000000,10.5229,10.5533,10.5067,10.5456,224621.9679445,0
+FDD.US,D,20170804,000000,10.5342,10.5456,10.4763,10.5067,123928.67195041,0
+FDD.US,D,20170807,000000,10.5143,10.5143,10.4915,10.5067,133640.51803263,0
+FDD.US,D,20170808,000000,10.4915,10.5143,10.4544,10.4601,735397.06999916,0
+FDD.US,D,20170809,000000,10.3908,10.4688,10.3908,10.4688,120510.68319808,0
+FDD.US,D,20170810,000000,10.4032,10.4032,10.311,10.3272,225751.47269696,0
+FDD.US,D,20170811,000000,10.2948,10.311,10.2492,10.2891,558144.82606293,0
+FDD.US,D,20170814,000000,10.3585,10.3823,10.3424,10.3585,679442.89934007,0
+FDD.US,D,20170815,000000,10.3661,10.3737,10.3195,10.3737,393390.82064113,0
+FDD.US,D,20170816,000000,10.4117,10.426,10.3737,10.4117,189466.26410664,0
+FDD.US,D,20170817,000000,10.3737,10.3823,10.2635,10.2806,143127.09476069,0
+FDD.US,D,20170818,000000,10.2891,10.3272,10.2721,10.3043,109889.33841489,0
+FDD.US,D,20170821,000000,10.3186,10.3272,10.2721,10.3272,96182.645607971,0
+FDD.US,D,20170822,000000,10.3272,10.3424,10.3043,10.3424,159082.27046721,0
+FDD.US,D,20170823,000000,10.2948,10.3424,10.2891,10.3272,1001909.663875,0
+FDD.US,D,20170824,000000,10.3499,10.3585,10.2948,10.2948,106798.72708848,0
+FDD.US,D,20170825,000000,10.311,10.3661,10.2986,10.3499,531823.04942234,0
+FDD.US,D,20170828,000000,10.3661,10.3689,10.3347,10.3499,222251.37642302,0
+FDD.US,D,20170829,000000,10.2806,10.3186,10.2721,10.3043,166635.10979519,0
+FDD.US,D,20170830,000000,10.2806,10.2948,10.2635,10.2806,114429.46329595,0
+FDD.US,D,20170831,000000,10.3043,10.3347,10.2768,10.3347,369593.32395991,0
+FDD.US,D,20170901,000000,10.3499,10.3585,10.3043,10.3158,100776.45617624,0
+FDD.US,D,20170905,000000,10.2948,10.311,10.2265,10.2492,192184.23360417,0
+FDD.US,D,20170906,000000,10.3043,10.3347,10.2759,10.3186,376725.09907449,0
+FDD.US,D,20170907,000000,10.4032,10.4145,10.3833,10.4032,130852.02027935,0
+FDD.US,D,20170908,000000,10.4202,10.4536,10.4032,10.4117,59610.060691994,0
+FDD.US,D,20170911,000000,10.539,10.5703,10.5067,10.5618,121224.3870398,0
+FDD.US,D,20170912,000000,10.539,10.5932,10.539,10.5818,305354.71490204,0
+FDD.US,D,20170913,000000,10.5703,10.5846,10.5,10.5067,145152.41362718,0
+FDD.US,D,20170914,000000,10.5067,10.5703,10.5067,10.5703,239676.06623432,0
+FDD.US,D,20170915,000000,10.5846,10.5932,10.5466,10.5846,135516.35910337,0
+FDD.US,D,20170918,000000,10.5932,10.6102,10.5533,10.5846,151836.80801501,0
+FDD.US,D,20170919,000000,10.6483,10.6483,10.6102,10.6416,179749.15472174,0
+FDD.US,D,20170920,000000,10.672,10.6948,10.5846,10.6236,152226.29241241,0
+FDD.US,D,20170921,000000,10.6017,10.6236,10.5798,10.6169,198665.46450904,0
+FDD.US,D,20170922,000000,10.6236,10.6483,10.6112,10.6169,85228.660096195,0
+FDD.US,D,20170925,000000,10.5932,10.6084,10.5456,10.5703,105577.64086961,0
+FDD.US,D,20170926,000000,10.5618,10.5618,10.5057,10.5533,153673.70064599,0
+FDD.US,D,20170927,000000,10.5456,10.5703,10.5276,10.5533,296563.94678665,0
+FDD.US,D,20170928,000000,10.5703,10.6102,10.5703,10.597,271464.30902547,0
+FDD.US,D,20170929,000000,10.6568,10.7233,10.6416,10.71,203941.39910303,0
+FDD.US,D,20171002,000000,10.672,10.71,10.672,10.7024,166591.95071331,0
+FDD.US,D,20171003,000000,10.71,10.7642,10.71,10.749,331178.58311028,0
+FDD.US,D,20171004,000000,10.672,10.672,10.6416,10.6521,330506.98568989,0
+FDD.US,D,20171005,000000,10.6236,10.6663,10.6236,10.6568,233288.52211695,0
+FDD.US,D,20171006,000000,10.5932,10.6321,10.5685,10.6197,271501.15214414,0
+FDD.US,D,20171009,000000,10.6236,10.6236,10.5998,10.6017,140869.1379163,0
+FDD.US,D,20171010,000000,10.672,10.7166,10.6663,10.71,235549.63694294,0
+FDD.US,D,20171011,000000,10.749,10.7812,10.7347,10.7737,117826.39883762,0
+FDD.US,D,20171012,000000,10.7642,10.8088,10.7499,10.7889,311811.73461464,0
+FDD.US,D,20171013,000000,10.7974,10.7974,10.7328,10.7328,232745.34928165,0
+FDD.US,D,20171016,000000,10.7024,10.7328,10.691,10.7024,212202.67897007,0
+FDD.US,D,20171017,000000,10.7024,10.7129,10.6796,10.71,250160.56514816,0
+FDD.US,D,20171018,000000,10.7024,10.7328,10.6805,10.7243,224526.17583595,0
+FDD.US,D,20171019,000000,10.7243,10.7575,10.71,10.749,199625.49091561,0
+FDD.US,D,20171020,000000,10.7404,10.749,10.7166,10.7243,121287.54667182,0
+FDD.US,D,20171023,000000,10.7243,10.7243,10.6663,10.672,185441.942887,0
+FDD.US,D,20171024,000000,10.6796,10.6948,10.6616,10.6663,101093.30699683,0
+FDD.US,D,20171025,000000,10.6872,10.6872,10.6102,10.6321,95516.311490255,0
+FDD.US,D,20171026,000000,10.6872,10.6872,10.6568,10.6568,138960.66436903,0
+FDD.US,D,20171027,000000,10.5846,10.6036,10.5533,10.5932,182796.60696627,0
+FDD.US,D,20171030,000000,10.6483,10.6872,10.6416,10.6872,253681.71463277,0
+FDD.US,D,20171031,000000,10.7328,10.7642,10.71,10.749,158164.35048197,0
+FDD.US,D,20171101,000000,10.7737,10.7812,10.7024,10.7186,179487.0422489,0
+FDD.US,D,20171102,000000,10.7166,10.7461,10.7024,10.7356,205722.50072574,0
+FDD.US,D,20171103,000000,10.6872,10.6948,10.6444,10.6568,210688.95312288,0
+FDD.US,D,20171106,000000,10.6568,10.7024,10.6416,10.6948,118919.0604714,0
+FDD.US,D,20171107,000000,10.6416,10.6568,10.6169,10.6483,257993.41217805,0
+FDD.US,D,20171108,000000,10.6236,10.6663,10.6017,10.6558,227186.24900415,0
+FDD.US,D,20171109,000000,10.6017,10.6416,10.5818,10.6321,206404.62475146,0
+FDD.US,D,20171110,000000,10.6169,10.6169,10.5703,10.597,125165.54807729,0
+FDD.US,D,20171113,000000,10.4905,10.5419,10.4668,10.539,94387.859398325,0
+FDD.US,D,20171114,000000,10.539,10.5703,10.5143,10.5703,122816.00976648,0
+FDD.US,D,20171115,000000,10.5057,10.539,10.483,10.5314,99289.04684238,0
+FDD.US,D,20171116,000000,10.5618,10.5846,10.5533,10.5703,146348.23599325,0
+FDD.US,D,20171117,000000,10.5057,10.5229,10.482,10.5057,105606.06270402,0
+FDD.US,D,20171120,000000,10.4991,10.4991,10.4592,10.4592,100862.77433999,0
+FDD.US,D,20171121,000000,10.5456,10.5656,10.5134,10.5229,334032.34581665,0
+FDD.US,D,20171122,000000,10.6017,10.6169,10.5618,10.5942,145277.68023067,0
+FDD.US,D,20171124,000000,10.6796,10.6948,10.6663,10.6739,52964.614743903,0
+FDD.US,D,20171127,000000,10.6796,10.6872,10.6321,10.6321,112510.46314335,0
+FDD.US,D,20171128,000000,10.6796,10.7166,10.6663,10.7166,148536.71724243,0
+FDD.US,D,20171129,000000,10.7737,10.7955,10.7328,10.749,129305.66195562,0
+FDD.US,D,20171130,000000,10.8221,10.8354,10.7642,10.7737,142292.33495761,0
+FDD.US,D,20171201,000000,10.7404,10.7642,10.7186,10.7575,143330.25824365,0
+FDD.US,D,20171204,000000,10.805,10.805,10.7347,10.7347,83087.548571021,0
+FDD.US,D,20171205,000000,10.7889,10.7889,10.6948,10.6977,89472.987367334,0
+FDD.US,D,20171206,000000,10.6796,10.7024,10.6663,10.6796,287277.37555996,0
+FDD.US,D,20171207,000000,10.6872,10.7404,10.6483,10.7166,103974.43887706,0
+FDD.US,D,20171208,000000,10.7243,10.749,10.71,10.7328,118932.74505834,0
+FDD.US,D,20171211,000000,10.71,10.7376,10.6967,10.7243,96904.770733964,0
+FDD.US,D,20171212,000000,10.6872,10.7024,10.6701,10.6872,139609.10325768,0
+FDD.US,D,20171213,000000,10.7243,10.7404,10.6796,10.7166,184357.70253748,0
+FDD.US,D,20171214,000000,10.7243,10.7404,10.6416,10.6483,209179.43791781,0
+FDD.US,D,20171215,000000,10.6483,10.6796,10.6169,10.672,109580.90887857,0
+FDD.US,D,20171218,000000,10.7812,10.8002,10.749,10.7575,234836.98576175,0
+FDD.US,D,20171219,000000,10.7974,10.7974,10.7166,10.7642,203298.22351705,0
+FDD.US,D,20171220,000000,10.7575,10.7575,10.6948,10.7166,308064.26311531,0
+FDD.US,D,20171221,000000,10.71,10.7575,10.6796,10.7243,209491.02543573,0
+FDD.US,D,20171222,000000,10.7166,10.7404,10.6796,10.7328,186751.4525907,0
+FDD.US,D,20171226,000000,10.7243,10.7575,10.7243,10.7404,144506.08005959,0
+FDD.US,D,20171227,000000,10.7404,10.7812,10.7328,10.749,229382.09887706,0
+FDD.US,D,20171228,000000,10.7974,10.8221,10.7889,10.805,167653.0325311,0
+FDD.US,D,20171229,000000,10.843,10.8639,10.805,10.8136,172724.75098158,0
+FDD.US,D,20180102,000000,10.8363,10.8762,10.8316,10.8762,523241.7607531,0
+FDD.US,D,20180103,000000,10.8363,10.8924,10.8363,10.8924,391073.91480686,0
+FDD.US,D,20180104,000000,10.9931,11.0254,10.9855,10.9998,295882.87542146,0
+FDD.US,D,20180105,000000,11.0425,11.0853,11.0188,11.0796,118698.00175936,0
+FDD.US,D,20180108,000000,11.0425,11.0501,11.0093,11.0254,337492.44099032,0
+FDD.US,D,20180109,000000,11.0178,11.0501,10.9931,11.0425,201215.00832122,0
+FDD.US,D,20180110,000000,11.0719,11.0881,11.0254,11.0425,239242.37009451,0
+FDD.US,D,20180111,000000,11.0796,11.128,11.0587,11.1204,132606.80538872,0
+FDD.US,D,20180112,000000,11.2467,11.3009,11.2306,11.3009,231976.90709218,0
+FDD.US,D,20180116,000000,11.3313,11.3636,11.3247,11.3247,207524.65555912,0
+FDD.US,D,20180117,000000,11.3247,11.4196,11.3095,11.3551,293128.06280524,0
+FDD.US,D,20180118,000000,11.3551,11.3721,11.3247,11.3551,388164.36109222,0
+FDD.US,D,20180119,000000,11.3788,11.3873,11.3351,11.3721,122923.3811409,0
+FDD.US,D,20180122,000000,11.4206,11.4757,11.413,11.4681,184787.18803516,0
+FDD.US,D,20180123,000000,11.4501,11.507,11.4501,11.507,343090.48970756,0
+FDD.US,D,20180124,000000,11.5764,11.6077,11.5298,11.5688,175166.92341934,0
+FDD.US,D,20180125,000000,11.6495,11.6495,11.5156,11.5441,341468.33982541,0
+FDD.US,D,20180126,000000,11.64,11.6495,11.5992,11.6324,404040.58725872,0
+FDD.US,D,20180129,000000,11.5688,11.5764,11.5156,11.5478,460242.13314319,0
+FDD.US,D,20180130,000000,11.5517,11.5612,11.4348,11.4586,297873.45649034,0
+FDD.US,D,20180131,000000,11.5384,11.5384,11.4481,11.4833,325244.73568284,0
+FDD.US,D,20180201,000000,11.4424,11.507,11.4348,11.4919,689490.54413249,0
+FDD.US,D,20180202,000000,11.413,11.4206,11.28,11.28,367353.26234459,0
+FDD.US,D,20180205,000000,11.1659,11.204,10.805,10.8478,719807.16749778,0
+FDD.US,D,20180206,000000,10.7974,11.0302,10.7889,11.0254,702012.99383921,0
+FDD.US,D,20180207,000000,10.9456,11.0093,10.8943,10.9456,349456.98061427,0
+FDD.US,D,20180208,000000,11.0093,11.0093,10.7737,10.7812,1824693.348064,0
+FDD.US,D,20180209,000000,10.8221,10.8582,10.5523,10.8136,2235234.1141172,0
+FDD.US,D,20180212,000000,10.8506,10.9086,10.8221,10.9,1140696.639256,0
+FDD.US,D,20180213,000000,10.8762,10.9152,10.843,10.9,289397.43387446,0
+FDD.US,D,20180214,000000,10.843,11.0881,10.843,11.0796,792193.36908506,0
+FDD.US,D,20180215,000000,11.1356,11.1651,11.0587,11.1432,171046.81009116,0
+FDD.US,D,20180216,000000,11.1213,11.2059,11.1213,11.1508,162225.51482029,0
+FDD.US,D,20180220,000000,11.0587,11.1404,11.0587,11.0587,146215.60076603,0
+FDD.US,D,20180221,000000,11.0957,11.1659,11.0178,11.0178,309476.9335513,0
+FDD.US,D,20180222,000000,11.0501,11.1213,11.0178,11.0719,1020463.8584387,0
+FDD.US,D,20180223,000000,11.1432,11.1907,11.1213,11.1831,313214.93110582,0
+FDD.US,D,20180226,000000,11.2059,11.2382,11.1432,11.2382,222769.28540551,0
+FDD.US,D,20180227,000000,11.1603,11.1708,11.0587,11.0587,319705.63595548,0
+FDD.US,D,20180228,000000,11.0719,11.1052,10.939,10.939,364739.50623987,0
+FDD.US,D,20180301,000000,10.9152,10.9599,10.7974,10.8762,216552.27229456,0
+FDD.US,D,20180302,000000,10.8306,10.8924,10.7708,10.8924,96154.223773567,0
+FDD.US,D,20180305,000000,10.8136,10.9456,10.8136,10.9456,145811.37912116,0
+FDD.US,D,20180306,000000,11.0178,11.0254,10.9789,10.9998,132724.70336847,0
+FDD.US,D,20180307,000000,10.9998,11.0501,10.9703,11.034,321854.11610438,0
+FDD.US,D,20180308,000000,11.034,11.0425,10.9694,10.9931,134405.8022405,0
+FDD.US,D,20180309,000000,10.9931,11.0225,10.9599,11.0093,190552.60977723,0
+FDD.US,D,20180312,000000,10.9855,11.0254,10.9855,11.0178,91416.198712207,0
+FDD.US,D,20180313,000000,11.0093,11.0501,10.9247,10.9456,158570.67744792,0
+FDD.US,D,20180314,000000,10.9779,10.9779,10.8839,10.9152,184248.225842,0
+FDD.US,D,20180315,000000,10.8839,10.9437,10.8839,10.8924,147355.63212383,0
+FDD.US,D,20180316,000000,10.9152,10.9855,10.9152,10.9361,77695.821318348,0
+FDD.US,D,20180319,000000,10.8762,10.8991,10.8136,10.8677,239465.53412762,0
+FDD.US,D,20180320,000000,10.7974,10.8306,10.7812,10.7889,178638.59785888,0
+FDD.US,D,20180321,000000,10.7889,10.8563,10.7812,10.8221,155648.49180687,0
+FDD.US,D,20180322,000000,10.7091,10.7243,10.6311,10.6311,197164.37058825,0
+FDD.US,D,20180323,000000,10.7166,10.7575,10.5922,10.6045,289787.9709324,0
+FDD.US,D,20180326,000000,10.7575,10.8136,10.6995,10.8136,305074.70720013,0
+FDD.US,D,20180327,000000,10.8221,10.8667,10.7091,10.7243,107188.21148589,0
+FDD.US,D,20180328,000000,10.8582,11.0007,10.8506,10.9247,156521.14738916,0
+FDD.US,D,20180329,000000,10.9703,11.0045,10.9114,10.939,161120.22126009,0
+FDD.US,D,20180402,000000,10.939,10.9703,10.7575,10.805,245572.01788255,0
+FDD.US,D,20180403,000000,10.8677,10.8981,10.8231,10.8924,223094.55751037,0
+FDD.US,D,20180404,000000,10.8306,10.9789,10.8306,10.9608,141308.09735878,0
+FDD.US,D,20180405,000000,11.0007,11.0349,10.9789,11.0188,106999.7852504,0
+FDD.US,D,20180406,000000,11.0796,11.128,11.0102,11.0263,109307.21713986,0
+FDD.US,D,20180409,000000,11.1612,11.1935,11.129,11.129,68077.662023604,0
+FDD.US,D,20180410,000000,11.1612,11.2145,11.1442,11.1955,306630.53946867,0
+FDD.US,D,20180411,000000,11.1679,11.2068,11.1365,11.1442,185598.7893065,0
+FDD.US,D,20180412,000000,11.1935,11.2021,11.1746,11.2021,120840.16594507,0
+FDD.US,D,20180413,000000,11.2477,11.2638,11.2145,11.2401,75259.96484379,0
+FDD.US,D,20180416,000000,11.2638,11.2866,11.2306,11.28,327349.00408934,0
+FDD.US,D,20180417,000000,11.2952,11.3569,11.2866,11.3417,248503.6774684,0
+FDD.US,D,20180418,000000,11.3902,11.4064,11.3731,11.3816,94728.921411184,0
+FDD.US,D,20180419,000000,11.3655,11.3987,11.3189,11.3569,67611.333407256,0
+FDD.US,D,20180420,000000,11.3256,11.3456,11.2952,11.3256,49906.635894035,0
+FDD.US,D,20180423,000000,11.2952,11.3332,11.2866,11.3332,112508.35782228,0
+FDD.US,D,20180424,000000,11.3417,11.3816,11.2895,11.3018,259876.62187251,0
+FDD.US,D,20180425,000000,11.2401,11.2952,11.2315,11.28,101315.4183694,0
+FDD.US,D,20180426,000000,11.3417,11.3693,11.3104,11.3456,143991.32905871,0
+FDD.US,D,20180427,000000,11.3417,11.3902,11.3104,11.3902,90487.752121645,0
+FDD.US,D,20180430,000000,11.3978,11.4167,11.3569,11.3655,125431.87119227,0
+FDD.US,D,20180501,000000,11.3332,11.3351,11.2724,11.3104,202646.6266468,0
+FDD.US,D,20180502,000000,11.3332,11.3361,11.2477,11.2638,132446.80098763,0
+FDD.US,D,20180503,000000,11.3018,11.3189,11.2287,11.3189,132083.63310356,0
+FDD.US,D,20180504,000000,11.2068,11.3018,11.185,11.2848,143763.95438347,0
+FDD.US,D,20180507,000000,11.28,11.3256,11.2572,11.3018,175358.50763644,0
+FDD.US,D,20180508,000000,11.1774,11.2145,11.1365,11.2068,151104.15628369,0
+FDD.US,D,20180509,000000,11.223,11.3104,11.223,11.2885,88647.701509058,0
+FDD.US,D,20180510,000000,11.3018,11.3256,11.2477,11.3256,122694.95380512,0
+FDD.US,D,20180511,000000,11.3569,11.3816,11.3351,11.3731,197093.8423325,0
+FDD.US,D,20180514,000000,11.4301,11.4443,11.3978,11.4111,192408.45029781,0
+FDD.US,D,20180515,000000,11.3018,11.3655,11.2895,11.3417,139888.05829906,0
+FDD.US,D,20180516,000000,11.2562,11.2866,11.223,11.2591,258582.90207683,0
+FDD.US,D,20180517,000000,11.3189,11.3417,11.3018,11.3104,203760.34149126,0
+FDD.US,D,20180518,000000,11.2952,11.318,11.281,11.2952,136502.70202327,0
+FDD.US,D,20180521,000000,11.3569,11.3778,11.3332,11.3569,317171.88205131,0
+FDD.US,D,20180522,000000,11.3655,11.4064,11.3513,11.3531,150186.23629845,0
+FDD.US,D,20180523,000000,11.2068,11.2477,11.1878,11.2477,133543.67326355,0
+FDD.US,D,20180524,000000,11.2021,11.2059,11.129,11.1679,164972.95881277,0
+FDD.US,D,20180525,000000,11.0653,11.0672,11.0102,11.0653,97530.051090873,0
+FDD.US,D,20180529,000000,10.7575,10.8126,10.6558,10.6939,415697.75000688,0
+FDD.US,D,20180530,000000,10.8677,10.9427,10.8059,10.9152,276728.66435358,0
+FDD.US,D,20180531,000000,10.8677,10.8991,10.8136,10.8839,283641.48607719,0
+FDD.US,D,20180601,000000,10.939,10.939,10.8924,10.9247,248402.62205718,0
+FDD.US,D,20180604,000000,11.0263,11.0435,10.9703,10.9817,140615.44672772,0
+FDD.US,D,20180605,000000,10.9323,10.9465,10.8762,10.9086,241975.07683952,0
+FDD.US,D,20180606,000000,10.9086,10.9627,10.8839,10.9608,105815.54215019,0
+FDD.US,D,20180607,000000,10.9465,10.9941,10.9086,10.9086,290261.66817248,0
+FDD.US,D,20180608,000000,10.8924,10.9228,10.8677,10.9086,103693.37851461,0
+FDD.US,D,20180611,000000,10.9551,11.0263,10.9551,11.0007,191986.33342387,0
+FDD.US,D,20180612,000000,11.0007,11.0102,10.9465,10.9608,117230.59297564,0
+FDD.US,D,20180613,000000,10.9608,10.9646,10.8924,10.9152,293211.2229874,0
+FDD.US,D,20180614,000000,10.9323,10.9836,10.9086,10.9247,179938.63361778,0
+FDD.US,D,20180615,000000,10.8221,10.8506,10.805,10.8363,126445.58328605,0
+FDD.US,D,20180618,000000,10.7404,10.7794,10.7376,10.7794,93294.145104001,0
+FDD.US,D,20180619,000000,10.671,10.749,10.6311,10.749,325745.80209681,0
+FDD.US,D,20180620,000000,10.7812,10.7812,10.7243,10.7328,244573.04303625,0
+FDD.US,D,20180621,000000,10.6701,10.6701,10.5998,10.6274,1509414.1496519,0
+FDD.US,D,20180622,000000,10.7585,10.8164,10.7328,10.7794,267205.24450686,0
+FDD.US,D,20180625,000000,10.7328,10.7328,10.6625,10.6862,481410.08381168,0
+FDD.US,D,20180626,000000,10.6862,10.6929,10.654,10.654,124353.94680595,0
+FDD.US,D,20180627,000000,10.6862,10.7147,10.5798,10.5798,221870.31330988,0
+FDD.US,D,20180628,000000,10.6141,10.6701,10.6045,10.6701,145710.32370994,0
+FDD.US,D,20180629,000000,10.7747,10.7964,10.7376,10.7404,414346.13388185,0
+FDD.US,D,20180702,000000,10.6625,10.6862,10.6274,10.6862,115656.86547803,0
+FDD.US,D,20180703,000000,10.7898,10.8326,10.7613,10.7651,557517.44038495,0
+FDD.US,D,20180705,000000,10.9133,10.9599,10.9133,10.938,325164.7334823,0
+FDD.US,D,20180706,000000,10.9599,11.0102,10.9599,10.9941,114164.1928415,0
+FDD.US,D,20180709,000000,11.0435,11.0748,11.0102,11.0273,131047.81513858,0
+FDD.US,D,20180710,000000,10.9855,11.0188,10.9855,11.0007,125473.97761361,0
+FDD.US,D,20180711,000000,10.8896,10.9323,10.8249,10.8373,155042.15933957,0
+FDD.US,D,20180712,000000,10.8971,10.937,10.8943,10.9218,283151.9989291,0
+FDD.US,D,20180713,000000,10.8971,10.9295,10.8896,10.9133,80403.264210553,0
+FDD.US,D,20180716,000000,10.8896,10.9218,10.8896,10.8971,142470.23458778,0
+FDD.US,D,20180717,000000,10.863,10.9361,10.863,10.9218,139920.6907756,0
+FDD.US,D,20180718,000000,10.8535,10.8971,10.8497,10.863,212994.27969128,0
+FDD.US,D,20180719,000000,10.8069,10.844,10.7832,10.8202,107814.54450333,0
+FDD.US,D,20180720,000000,10.8069,10.8971,10.8069,10.88,310722.23096244,0
+FDD.US,D,20180723,000000,10.88,10.8981,10.8487,10.863,97041.616603321,0
+FDD.US,D,20180724,000000,10.863,10.8971,10.8326,10.8373,133198.40060856,0
+FDD.US,D,20180725,000000,10.8373,10.9295,10.8098,10.9218,103956.54364799,0
+FDD.US,D,20180726,000000,10.8249,10.8724,10.8249,10.8249,221537.67258129,0
+FDD.US,D,20180727,000000,10.9048,10.938,10.88,10.9048,99626.950873639,0
+FDD.US,D,20180730,000000,10.938,10.9941,10.938,10.9599,95116.300487518,0
+FDD.US,D,20180731,000000,11.0662,11.0748,11.0188,11.0273,161957.08638424,0
+FDD.US,D,20180801,000000,10.9295,10.9522,10.9048,10.9048,149476.74309886,0
+FDD.US,D,20180802,000000,10.7993,10.8373,10.7794,10.8373,144675.5584055,0
+FDD.US,D,20180803,000000,10.7898,10.863,10.7898,10.863,54800.454714355,0
+FDD.US,D,20180806,000000,10.7585,10.8249,10.7585,10.7993,93434.148954959,0
+FDD.US,D,20180807,000000,10.9048,10.9218,10.8971,10.9048,97956.378606947,0
+FDD.US,D,20180808,000000,10.8535,10.9048,10.8458,10.8724,50742.448357648,0
+FDD.US,D,20180809,000000,10.8458,10.88,10.8326,10.8326,103227.04989826,0
+FDD.US,D,20180810,000000,10.6197,10.6663,10.6045,10.6236,90703.547531015,0
+FDD.US,D,20180813,000000,10.6141,10.6426,10.5713,10.5922,258033.41327833,0
+FDD.US,D,20180814,000000,10.5798,10.596,10.5542,10.5713,278237.12689812,0
+FDD.US,D,20180815,000000,10.4326,10.4839,10.4079,10.4811,294676.52645005,0
+FDD.US,D,20180816,000000,10.5314,10.5798,10.5314,10.5419,142247.07055467,0
+FDD.US,D,20180817,000000,10.5134,10.6369,10.5134,10.596,147341.94753689,0
+FDD.US,D,20180820,000000,10.6197,10.6454,10.6179,10.6197,122560.21325684,0
+FDD.US,D,20180821,000000,10.7585,10.7927,10.7299,10.7651,218768.12271762,0
+FDD.US,D,20180822,000000,10.7993,10.8316,10.7898,10.8041,110549.35656941,0
+FDD.US,D,20180823,000000,10.7404,10.7651,10.7005,10.7005,123599.18920342,0
+FDD.US,D,20180824,000000,10.7404,10.7747,10.7328,10.7603,96864.76963369,0
+FDD.US,D,20180827,000000,10.7832,10.8535,10.7832,10.8458,83547.561224168,0
+FDD.US,D,20180828,000000,10.8458,10.88,10.8326,10.8326,70599.83666191,0
+FDD.US,D,20180829,000000,10.8326,10.8971,10.8249,10.8934,131558.35549734,0
+FDD.US,D,20180830,000000,10.7993,10.8164,10.7747,10.7993,126967.70291067,0
+FDD.US,D,20180831,000000,10.7243,10.7594,10.6568,10.6862,114716.8396216,0
+FDD.US,D,20180904,000000,10.596,10.6701,10.596,10.6701,1056207.9995149,0
+FDD.US,D,20180905,000000,10.6701,10.6929,10.6341,10.6701,135446.88350815,0
+FDD.US,D,20180906,000000,10.6701,10.7166,10.6274,10.6625,597714.33551782,0
+FDD.US,D,20180907,000000,10.5466,10.615,10.5466,10.5798,174216.37095758,0
+FDD.US,D,20180910,000000,10.7081,10.7243,10.7005,10.7005,91619.362195175,0
+FDD.US,D,20180911,000000,10.6141,10.6862,10.6141,10.6862,135450.04148975,0
+FDD.US,D,20180912,000000,10.6274,10.6862,10.6141,10.654,157575.91324374,0
+FDD.US,D,20180913,000000,10.6862,10.7005,10.6454,10.6625,106923.99369197,0
+FDD.US,D,20180914,000000,10.6274,10.6454,10.5865,10.6045,243594.06874008,0
+FDD.US,D,20180917,000000,10.7081,10.748,10.6929,10.7005,113182.06056374,0
+FDD.US,D,20180918,000000,10.7005,10.7594,10.7005,10.7338,257361.81585794,0
+FDD.US,D,20180919,000000,10.7081,10.7376,10.7081,10.7081,93564.678861115,0
+FDD.US,D,20180920,000000,10.8553,10.8905,10.8335,10.8905,121602.29217134,0
+FDD.US,D,20180921,000000,10.8649,10.8819,10.8478,10.8478,62252.238631121,0
+FDD.US,D,20180924,000000,10.8991,10.9143,10.844,10.8478,50094.009469001,0
+FDD.US,D,20180925,000000,10.9313,10.9532,10.9143,10.9238,70120.876119161,0
+FDD.US,D,20180926,000000,10.8905,10.9722,10.8905,10.9143,439496.29934864,0
+FDD.US,D,20180927,000000,10.9066,10.9465,10.8734,10.8905,193786.38293619,0
+FDD.US,D,20180928,000000,10.7499,10.7765,10.7252,10.7499,430361.31123878,0
+FDD.US,D,20181001,000000,10.7594,10.7594,10.6882,10.6929,181415.5163463,0
+FDD.US,D,20181002,000000,10.6454,10.6701,10.6274,10.6625,162902.37554333,0
+FDD.US,D,20181003,000000,10.7157,10.7338,10.6701,10.6701,163412.9159021,0
+FDD.US,D,20181004,000000,10.6141,10.6302,10.5494,10.5713,126138.20641026,0
+FDD.US,D,20181005,000000,10.579,10.6093,10.539,10.5865,169961.5170811,0
+FDD.US,D,20181008,000000,10.4554,10.5295,10.4536,10.5219,140377.54544714,0
+FDD.US,D,20181009,000000,10.4488,10.5533,10.4307,10.5304,159067.53321974,0
+FDD.US,D,20181010,000000,10.6141,10.6197,10.4621,10.4725,438134.15661827,0
+FDD.US,D,20181011,000000,10.4725,10.4725,10.2996,10.3253,364148.96368057,0
+FDD.US,D,20181012,000000,10.3414,10.3414,10.2018,10.292,165095.06743466,0
+FDD.US,D,20181015,000000,10.2844,10.3367,10.2654,10.292,124465.52882251,0
+FDD.US,D,20181016,000000,10.4041,10.4725,10.4041,10.4554,235660.16629896,0
+FDD.US,D,20181017,000000,10.4136,10.4488,10.3661,10.3985,127395.08308728,0
+FDD.US,D,20181018,000000,10.3908,10.4222,10.2654,10.2844,371981.81071046,0
+FDD.US,D,20181019,000000,10.4222,10.4725,10.3833,10.4402,191629.48150302,0
+FDD.US,D,20181022,000000,10.3833,10.3985,10.3253,10.349,169354.13195326,0
+FDD.US,D,20181023,000000,10.2502,10.3395,10.2103,10.3091,2021538.7625106,0
+FDD.US,D,20181024,000000,10.2427,10.2427,10.063,10.063,331345.95613511,0
+FDD.US,D,20181025,000000,10.1191,10.1923,10.1049,10.1438,722520.92635318,0
+FDD.US,D,20181026,000000,10.046,10.1524,9.98706,10.1029,612712.64279937,0
+FDD.US,D,20181029,000000,10.2018,10.2502,10.0726,10.1438,468667.62805346,0
+FDD.US,D,20181030,000000,10.1514,10.2198,10.1514,10.218,204465.62404872,0
+FDD.US,D,20181031,000000,10.2103,10.2502,10.2018,10.2018,208619.42251397,0
+FDD.US,D,20181101,000000,10.3167,10.349,10.2749,10.3253,500062.17580507,0
+FDD.US,D,20181102,000000,10.3253,10.3576,10.2512,10.2996,158951.74056105,0
+FDD.US,D,20181105,000000,10.3414,10.3785,10.3282,10.349,163681.34433814,0
+FDD.US,D,20181106,000000,10.3833,10.4136,10.349,10.4136,97058.459171858,0
+FDD.US,D,20181107,000000,10.539,10.5713,10.5219,10.5713,221847.15477815,0
+FDD.US,D,20181108,000000,10.5628,10.6045,10.4887,10.5048,373579.74940034,0
+FDD.US,D,20181109,000000,10.4887,10.5304,10.4554,10.5124,318490.8656998,0
+FDD.US,D,20181112,000000,10.4041,10.4307,10.3434,10.349,139097.51023839,0
+FDD.US,D,20181113,000000,10.3908,10.4725,10.3746,10.3985,302157.78486176,0
+FDD.US,D,20181114,000000,10.4887,10.521,10.3985,10.4554,145628.21618833,0
+FDD.US,D,20181115,000000,10.2654,10.3661,10.2103,10.3414,175005.86635771,0
+FDD.US,D,20181116,000000,10.2654,10.3661,10.2654,10.3576,228870.50585778,0
+FDD.US,D,20181119,000000,10.3576,10.3833,10.2844,10.3091,152944.20689627,0
+FDD.US,D,20181120,000000,10.2502,10.2654,10.1752,10.1837,247104.69161936,0
+FDD.US,D,20181121,000000,10.2844,10.3338,10.2587,10.292,150558.87812732,0
+FDD.US,D,20181123,000000,10.1923,10.218,10.1752,10.2018,53561.473266406,0
+FDD.US,D,20181126,000000,10.3338,10.3737,10.3253,10.349,122997.06737825,0
+FDD.US,D,20181127,000000,10.3167,10.3566,10.2996,10.3414,252361.67832374,0
+FDD.US,D,20181128,000000,10.3414,10.4678,10.292,10.4554,239330.79357933,0
+FDD.US,D,20181129,000000,10.3253,10.3927,10.3253,10.3576,187810.42908742,0
+FDD.US,D,20181130,000000,10.2996,10.3177,10.2749,10.3167,131055.18376232,0
+FDD.US,D,20181203,000000,10.3338,10.3338,10.2749,10.292,205844.60934763,0
+FDD.US,D,20181204,000000,10.2844,10.3063,10.1144,10.1268,348759.06668055,0
+FDD.US,D,20181206,000000,9.97,10.0583,9.88921,10.046,271248.5136161,0
+FDD.US,D,20181207,000000,10.0375,10.0954,9.98706,9.99559,158340.14479108,0
+FDD.US,D,20181210,000000,9.96147,9.96147,9.8142,9.9149,315180.24832189,0
+FDD.US,D,20181211,000000,9.9548,9.98235,9.85695,9.89872,289666.91497104,0
+FDD.US,D,20181212,000000,10.0289,10.0802,10.0213,10.0289,151555.74765256,0
+FDD.US,D,20181213,000000,10.0375,10.083,10.0289,10.046,250637.42036984,0
+FDD.US,D,20181214,000000,9.96147,9.99559,9.94813,9.94813,211877.40686521,0
+FDD.US,D,20181217,000000,9.94813,9.96519,9.81509,9.84842,360678.34190156,0
+FDD.US,D,20181218,000000,9.86362,9.86362,9.76668,9.80088,468391.83099367,0
+FDD.US,D,20181219,000000,9.89872,9.9348,9.74198,9.77428,613583.19306059,0
+FDD.US,D,20181220,000000,9.86362,9.88921,9.80088,9.80852,858738.35737187,0
+FDD.US,D,20181221,000000,9.76668,9.84842,9.69259,9.70019,668069.95493596,0
+FDD.US,D,20181224,000000,9.70019,9.72584,9.60139,9.62608,481360.6087666,0
+FDD.US,D,20181226,000000,9.57764,9.77428,9.56814,9.76668,676785.98415348,0
+FDD.US,D,20181227,000000,9.64223,9.72868,9.55104,9.72488,397902.52368778,0
+FDD.US,D,20181228,000000,9.83224,9.84842,9.77428,9.80088,500404.29047845,0
+FDD.US,D,20181231,000000,9.82273,9.88538,9.81803,9.83224,388564.37209496,0
+FDD.US,D,20190102,000000,9.73248,9.80852,9.71443,9.79328,251159.53999446,0
+FDD.US,D,20190103,000000,9.82273,9.85695,9.79613,9.8142,145330.31325734,0
+FDD.US,D,20190104,000000,9.89872,10.0383,9.89872,10.0042,148993.57191398,0
+FDD.US,D,20190107,000000,9.98804,10.0422,9.98137,10.0298,136465.8589046,0
+FDD.US,D,20190108,000000,10.047,10.0735,10.0298,10.064,90517.226616583,0
+FDD.US,D,20190109,000000,10.1039,10.1856,10.1039,10.1533,286246.82089765,0
+FDD.US,D,20190110,000000,10.1629,10.2283,10.1629,10.2198,203862.44956301,0
+FDD.US,D,20190111,000000,10.1856,10.2198,10.1695,10.1856,132251.0061284,0
+FDD.US,D,20190114,000000,10.1353,10.1771,10.1353,10.1448,607525.1316902,0
+FDD.US,D,20190115,000000,10.1277,10.1448,10.0735,10.1353,379155.69224638,0
+FDD.US,D,20190116,000000,10.1533,10.1904,10.1533,10.1732,78647.426440647,0
+FDD.US,D,20190117,000000,10.1533,10.2369,10.1533,10.2283,148994.62457452,0
+FDD.US,D,20190118,000000,10.3347,10.3347,10.2873,10.3186,170997.33504609,0
+FDD.US,D,20190122,000000,10.2283,10.2521,10.1789,10.1856,137144.82494871,0
+FDD.US,D,20190123,000000,10.292,10.3272,10.254,10.2863,371449.1644805,0
+FDD.US,D,20190124,000000,10.2863,10.3148,10.2521,10.292,220816.60011583,0
+FDD.US,D,20190125,000000,10.3272,10.3585,10.3186,10.3347,113178.90258214,0
+FDD.US,D,20190128,000000,10.3015,10.3347,10.2968,10.3347,198625.46340877,0
+FDD.US,D,20190129,000000,10.3766,10.4136,10.3681,10.3766,219781.83481139,0
+FDD.US,D,20190130,000000,10.4155,10.5077,10.3993,10.482,218406.00749408,0
+FDD.US,D,20190131,000000,10.4573,10.4744,10.4336,10.4659,294343.88572146,0
+FDD.US,D,20190201,000000,10.4573,10.4943,10.4431,10.4573,121318.07382729,0
+FDD.US,D,20190204,000000,10.4431,10.4905,10.4117,10.4905,93005.716117818,0
+FDD.US,D,20190205,000000,10.5,10.5333,10.4905,10.5239,155692.70354928,0
+FDD.US,D,20190206,000000,10.5077,10.5399,10.5,10.5077,148700.93228566,0
+FDD.US,D,20190207,000000,10.4573,10.4716,10.4013,10.4155,107137.68378028,0
+FDD.US,D,20190208,000000,10.3681,10.3918,10.33,10.3851,117630.60397838,0
+FDD.US,D,20190211,000000,10.3347,10.3633,10.3186,10.3272,107398.7435926,0
+FDD.US,D,20190212,000000,10.3766,10.3918,10.3519,10.3766,115786.34272366,0
+FDD.US,D,20190213,000000,10.3347,10.3633,10.3186,10.3186,214180.62811254,0
+FDD.US,D,20190214,000000,10.3347,10.3766,10.3224,10.3519,843163.19211795,0
+FDD.US,D,20190215,000000,10.4155,10.4554,10.3898,10.4516,163144.48746605,0
+FDD.US,D,20190219,000000,10.4573,10.5741,10.4573,10.5741,135402.67176575,0
+FDD.US,D,20190220,000000,10.482,10.5239,10.4659,10.5,93361.515378146,0
+FDD.US,D,20190221,000000,10.4336,10.4431,10.4013,10.4155,87121.343735458,0
+FDD.US,D,20190222,000000,10.425,10.4573,10.425,10.4431,73503.07441335,0
+FDD.US,D,20190225,000000,10.5,10.5077,10.4659,10.482,77991.618928266,0
+FDD.US,D,20190226,000000,10.5152,10.5656,10.5077,10.5485,106115.55040224,0
+FDD.US,D,20190227,000000,10.5656,10.5903,10.5571,10.5656,105607.11536455,0
+FDD.US,D,20190228,000000,10.5741,10.6188,10.5741,10.5818,60224.814443568,0
+FDD.US,D,20190301,000000,10.6236,10.6483,10.5913,10.6159,82404.371884769,0
+FDD.US,D,20190304,000000,10.6084,10.6084,10.5333,10.5741,147760.90642923,0
+FDD.US,D,20190305,000000,10.5903,10.6084,10.5485,10.5903,161712.86914047,0
+FDD.US,D,20190306,000000,10.5903,10.6084,10.5523,10.5571,112469.40938255,0
+FDD.US,D,20190307,000000,10.5152,10.5239,10.4469,10.4573,128197.21041382,0
+FDD.US,D,20190308,000000,10.4336,10.4905,10.4336,10.4905,75404.179336882,0
+FDD.US,D,20190311,000000,10.4744,10.5399,10.4744,10.5399,104184.97098376,0
+FDD.US,D,20190312,000000,10.5485,10.5656,10.5333,10.5485,75209.437138181,0
+FDD.US,D,20190313,000000,10.5741,10.653,10.5741,10.6483,95524.732774523,0
+FDD.US,D,20190314,000000,10.7044,10.7347,10.7044,10.7109,138271.17171957,0
+FDD.US,D,20190315,000000,10.7803,10.8211,10.7803,10.8211,123492.87048953,0
+FDD.US,D,20190318,000000,10.8867,10.9266,10.8724,10.9266,158578.04607166,0
+FDD.US,D,20190319,000000,11.0093,11.0093,10.9019,10.9266,222328.22064197,0
+FDD.US,D,20190320,000000,10.8772,10.9826,10.844,10.9266,168079.36004717,0
+FDD.US,D,20190321,000000,10.8363,10.8867,10.8211,10.8772,183355.56970957,0
+FDD.US,D,20190322,000000,10.71,10.7356,10.6606,10.672,149400.95154045,0
+FDD.US,D,20190325,000000,10.6796,10.691,10.6217,10.6463,115469.49190307,0
+FDD.US,D,20190326,000000,10.6796,10.6986,10.6463,10.6558,118120.09112646,0
+FDD.US,D,20190327,000000,10.7034,10.7451,10.6606,10.7271,91859.368796818,0
+FDD.US,D,20190328,000000,10.6065,10.6293,10.5723,10.597,68888.210634412,0
+FDD.US,D,20190329,000000,10.6558,10.6558,10.5798,10.615,100885.93287172,0
+FDD.US,D,20190401,000000,10.672,10.71,10.672,10.7034,114529.46604664,0
+FDD.US,D,20190402,000000,10.71,10.7613,10.6957,10.7613,75825.243550288,0
+FDD.US,D,20190403,000000,10.8297,10.8696,10.8202,10.8515,96023.69386741,0
+FDD.US,D,20190404,000000,10.8363,10.8601,10.8297,10.8601,91915.159805093,0
+FDD.US,D,20190405,000000,10.8041,10.8297,10.786,10.8041,2445519.8982558,0
+FDD.US,D,20190408,000000,10.8297,10.844,10.7946,10.8041,94569.969670623,0
+FDD.US,D,20190409,000000,10.7946,10.7993,10.7613,10.7698,88696.123893599,0
+FDD.US,D,20190410,000000,10.7946,10.8363,10.7946,10.8297,127369.81923448,0
+FDD.US,D,20190411,000000,10.8515,10.8867,10.8363,10.8601,60970.098101298,0
+FDD.US,D,20190412,000000,10.9437,10.9513,10.9114,10.9361,80954.858330117,0
+FDD.US,D,20190415,000000,10.9513,10.9769,10.9437,10.9769,74350.466142831,0
+FDD.US,D,20190416,000000,10.9931,11.0093,10.9684,10.9684,141322.83460624,0
+FDD.US,D,20190417,000000,11.0093,11.0358,10.9931,11.0188,120199.09568016,0
+FDD.US,D,20190418,000000,10.9361,10.9732,10.9361,10.9513,176225.89991606,0
+FDD.US,D,20190422,000000,10.9437,10.9931,10.9437,10.9931,154329.50815838,0
+FDD.US,D,20190423,000000,10.9019,10.9361,10.8952,10.9266,68112.399821211,0
+FDD.US,D,20190424,000000,10.8772,10.8952,10.8363,10.8478,84885.492762268,0
+FDD.US,D,20190425,000000,10.8202,10.8515,10.8041,10.8515,127828.77922709,0
+FDD.US,D,20190426,000000,10.8515,10.8991,10.8478,10.8601,158011.71470462,0
+FDD.US,D,20190429,000000,10.8867,10.9361,10.8867,10.9266,60184.813343295,0
+FDD.US,D,20190430,000000,10.9266,10.9617,10.9104,10.9513,151999.9703977,0
+FDD.US,D,20190501,000000,10.9437,10.9722,10.8601,10.8601,145125.0444533,0
+FDD.US,D,20190502,000000,10.8952,10.919,10.8363,10.8515,75882.087219098,0
+FDD.US,D,20190503,000000,10.8696,10.9104,10.8515,10.8952,86443.430351873,0
+FDD.US,D,20190506,000000,10.71,10.8249,10.71,10.8202,106063.97003609,0
+FDD.US,D,20190507,000000,10.71,10.71,10.6093,10.6341,167916.19766448,0
+FDD.US,D,20190508,000000,10.6293,10.6463,10.6093,10.615,182485.01944835,0
+FDD.US,D,20190509,000000,10.5057,10.595,10.4982,10.5798,161541.2854735,0
+FDD.US,D,20190510,000000,10.5638,10.6463,10.5476,10.6388,125878.19925848,0
+FDD.US,D,20190513,000000,10.5057,10.5134,10.4488,10.4725,184126.11722011,0
+FDD.US,D,20190514,000000,10.4801,10.5551,10.4801,10.5134,200398.14374721,0
+FDD.US,D,20190515,000000,10.4307,10.5399,10.4307,10.5314,120533.84172982,0
+FDD.US,D,20190516,000000,10.5476,10.6217,10.5476,10.5884,82605.430046671,0
+FDD.US,D,20190517,000000,10.4982,10.5504,10.4982,10.5134,153136.8437739,0
+FDD.US,D,20190520,000000,10.4801,10.5229,10.4725,10.5057,98705.872906811,0
+FDD.US,D,20190521,000000,10.5314,10.576,10.5087,10.5551,88012.947207347,0
+FDD.US,D,20190522,000000,10.4639,10.4896,10.4554,10.4725,85173.921748452,0
+FDD.US,D,20190523,000000,10.3329,10.3529,10.2986,10.3405,110268.29620696,0
+FDD.US,D,20190524,000000,10.4725,10.4963,10.4639,10.4848,78318.99635419,0
+FDD.US,D,20190528,000000,10.4402,10.4554,10.3576,10.3576,139511.20582806,0
+FDD.US,D,20190529,000000,10.3082,10.3158,10.2731,10.3082,151384.1639856,0
+FDD.US,D,20190530,000000,10.2826,10.3243,10.2826,10.3158,110274.61217016,0
+FDD.US,D,20190531,000000,10.2407,10.3158,10.2407,10.2986,91247.773026844,0
+FDD.US,D,20190603,000000,10.3158,10.3699,10.3158,10.3576,175879.57460053,0
+FDD.US,D,20190604,000000,10.4639,10.4982,10.4354,10.4896,128146.68270822,0
+FDD.US,D,20190605,000000,10.4982,10.5134,10.4725,10.4801,45117.030466534,0
+FDD.US,D,20190606,000000,10.5399,10.5476,10.4982,10.5314,64777.571251028,0
+FDD.US,D,20190607,000000,10.6388,10.6796,10.6388,10.6558,61994.33680041,0
+FDD.US,D,20190610,000000,10.6558,10.6872,10.6463,10.6653,173907.94142126,0
+FDD.US,D,20190611,000000,10.7034,10.71,10.672,10.6796,71198.800505481,0
+FDD.US,D,20190612,000000,10.6388,10.6653,10.597,10.597,67689.230286737,0
+FDD.US,D,20190613,000000,10.6388,10.6558,10.6112,10.6293,77894.774159182,0
+FDD.US,D,20190614,000000,10.5865,10.5865,10.5362,10.5523,105938.70343261,0
+FDD.US,D,20190617,000000,10.5438,10.5703,10.5087,10.5087,97973.221175484,0
+FDD.US,D,20190618,000000,10.596,10.6473,10.596,10.6293,157715.9170947,0
+FDD.US,D,20190619,000000,10.6293,10.7081,10.6293,10.6977,86307.637143049,0
+FDD.US,D,20190620,000000,10.7404,10.7404,10.6862,10.7138,168667.79728541,0
+FDD.US,D,20190621,000000,10.6977,10.7309,10.6977,10.7224,110933.57766414,0
+FDD.US,D,20190624,000000,10.7309,10.7632,10.7138,10.7138,107785.07000839,0
+FDD.US,D,20190625,000000,10.7138,10.7271,10.6568,10.6568,111312.53545621,0
+FDD.US,D,20190626,000000,10.673,10.7062,10.6663,10.6663,176862.75953884,0
+FDD.US,D,20190627,000000,10.6891,10.6977,10.6663,10.673,169426.76553007,0
+FDD.US,D,20190628,000000,10.6977,10.7309,10.6787,10.7224,185551.41958248,0
+FDD.US,D,20190701,000000,10.7755,10.7841,10.6872,10.7091,139583.83940487,0
+FDD.US,D,20190702,000000,10.749,10.7917,10.749,10.7708,88512.960960768,0
+FDD.US,D,20190703,000000,10.8601,10.8952,10.8601,10.8877,59006.886206289,0
+FDD.US,D,20190705,000000,10.843,10.8506,10.7964,10.843,71094.587112663,0
+FDD.US,D,20190708,000000,10.766,10.7869,10.749,10.7585,165046.64505011,0
+FDD.US,D,20190709,000000,10.7309,10.7755,10.7309,10.7755,82023.308771636,0
+FDD.US,D,20190710,000000,10.8183,10.844,10.786,10.8098,69621.915026273,0
+FDD.US,D,20190711,000000,10.843,10.8506,10.7946,10.8363,111152.53105511,0
+FDD.US,D,20190712,000000,10.8363,10.843,10.8278,10.843,42749.596926654,0
+FDD.US,D,20190715,000000,10.843,10.8649,10.8363,10.843,109248.26814998,0
+FDD.US,D,20190716,000000,10.8363,10.8363,10.7755,10.7841,75677.871075596,0
+FDD.US,D,20190717,000000,10.8012,10.8021,10.7499,10.7585,89145.60994141,0
+FDD.US,D,20190718,000000,10.7841,10.843,10.7585,10.843,93103.613547434,0
+FDD.US,D,20190719,000000,10.766,10.7917,10.7585,10.7585,62613.301194118,0
+FDD.US,D,20190722,000000,10.749,10.7755,10.7356,10.7585,127338.23941847,0
+FDD.US,D,20190723,000000,10.8098,10.842,10.7917,10.8183,124785.5376247,0
+FDD.US,D,20190724,000000,10.7917,10.8183,10.7917,10.8098,80009.569171018,0
+FDD.US,D,20190725,000000,10.8098,10.8383,10.7224,10.7309,109814.59951702,0
+FDD.US,D,20190726,000000,10.7224,10.7404,10.7014,10.7062,76487.36702587,0
+FDD.US,D,20190729,000000,10.766,10.7755,10.7404,10.7585,109467.22154095,0
+FDD.US,D,20190730,000000,10.6055,10.6293,10.5523,10.5618,142544.97348566,0
+FDD.US,D,20190731,000000,10.5865,10.6027,10.4421,10.501,195584.32712744,0
+FDD.US,D,20190801,000000,10.501,10.579,10.4507,10.4659,111151.47839458,0
+FDD.US,D,20190802,000000,10.501,10.5181,10.4326,10.4659,95309.990025686,0
+FDD.US,D,20190805,000000,10.405,10.4232,10.3043,10.3434,122484.42169842,0
+FDD.US,D,20190806,000000,10.405,10.405,10.3158,10.3737,173330.03078835,0
+FDD.US,D,20190807,000000,10.313,10.4232,10.313,10.4145,185487.20728994,0
+FDD.US,D,20190808,000000,10.4232,10.5077,10.4232,10.4659,190449.44904494,0
+FDD.US,D,20190809,000000,10.405,10.4507,10.3908,10.4232,132178.37255158,0
+FDD.US,D,20190812,000000,10.3985,10.4345,10.3651,10.3689,176422.74743583,0
+FDD.US,D,20190813,000000,10.3985,10.4753,10.3985,10.4573,72510.415530244,0
+FDD.US,D,20190814,000000,10.2778,10.2873,10.2227,10.2227,194401.13668776,0
+FDD.US,D,20190815,000000,10.2435,10.2778,10.2046,10.2521,217262.81815468,0
+FDD.US,D,20190816,000000,10.2948,10.3737,10.2948,10.3651,102252.28624423,0
+FDD.US,D,20190819,000000,10.4421,10.4573,10.4232,10.4232,372347.08391559,0
+FDD.US,D,20190820,000000,10.3651,10.3756,10.3215,10.3471,326851.09565699,0
+FDD.US,D,20190821,000000,10.4507,10.4507,10.3985,10.4145,130022.52377894,0
+FDD.US,D,20190822,000000,10.4507,10.4573,10.3936,10.4421,78930.592124163,0
+FDD.US,D,20190823,000000,10.4326,10.4925,10.3471,10.3471,134632.12425521,0
+FDD.US,D,20190826,000000,10.4421,10.4421,10.3908,10.4145,88438.222062888,0
+FDD.US,D,20190827,000000,10.4573,10.4753,10.405,10.4145,168496.21361844,0
+FDD.US,D,20190828,000000,10.3651,10.4145,10.3471,10.3823,87795.046476909,0
+FDD.US,D,20190829,000000,10.4659,10.4839,10.4421,10.4621,53422.522075982,0
+FDD.US,D,20190830,000000,10.4839,10.501,10.4269,10.4659,78991.646435107,0
+FDD.US,D,20190903,000000,10.3823,10.4232,10.3823,10.4145,136706.91816677,0
+FDD.US,D,20190904,000000,10.5276,10.5703,10.5276,10.5618,57972.120901842,0
+FDD.US,D,20190905,000000,10.6568,10.6815,10.6302,10.6435,74087.301009452,0
+FDD.US,D,20190906,000000,10.615,10.6388,10.615,10.6217,97213.200270284,0
+FDD.US,D,20190909,000000,10.6568,10.6663,10.6359,10.6473,82843.331327245,0
+FDD.US,D,20190910,000000,10.7062,10.7585,10.7062,10.7271,97571.10485168,0
+FDD.US,D,20190911,000000,10.7224,10.7879,10.7224,10.7841,88596.121142915,0
+FDD.US,D,20190912,000000,10.7755,10.8877,10.7755,10.8696,167122.4916222,0
+FDD.US,D,20190913,000000,10.9456,10.9456,10.9038,10.9123,66450.248838786,0
+FDD.US,D,20190916,000000,10.8696,10.8877,10.8449,10.8553,54128.857293972,0
+FDD.US,D,20190917,000000,10.8278,10.9038,10.8278,10.8952,130902.54798495,0
+FDD.US,D,20190918,000000,10.9123,10.9456,10.8782,10.9209,61523.797541927,0
+FDD.US,D,20190919,000000,10.9893,11.015,10.9817,10.9893,95518.416811322,0
+FDD.US,D,20190920,000000,11.0054,11.0245,10.9551,10.9551,79954.830823275,0
+FDD.US,D,20190923,000000,10.8877,10.9522,10.8877,10.939,69073.478888311,0
+FDD.US,D,20190924,000000,10.9209,10.939,10.8782,10.8782,79017.962948445,0
+FDD.US,D,20190925,000000,10.843,10.8601,10.8088,10.8601,171542.61320244,0
+FDD.US,D,20190926,000000,10.9209,10.9732,10.9209,10.9637,108886.15292646,0
+FDD.US,D,20190927,000000,10.956,10.9978,10.939,10.956,92208.852093945,0
+FDD.US,D,20190930,000000,11.0159,11.0206,10.9903,10.9978,56876.301286451,0
+FDD.US,D,20191001,000000,10.9637,10.9732,10.9038,10.9209,112143.08461716,0
+FDD.US,D,20191002,000000,10.7747,10.7747,10.6549,10.6796,140212.27774338,0
+FDD.US,D,20191003,000000,10.6549,10.7309,10.6463,10.7214,65043.894366008,0
+FDD.US,D,20191004,000000,10.7214,10.8002,10.7214,10.8002,80713.79906794,0
+FDD.US,D,20191007,000000,10.8183,10.8601,10.8183,10.8278,32385.101313647,0
+FDD.US,D,20191008,000000,10.7299,10.7603,10.7052,10.7129,93015.190062619,0
+FDD.US,D,20191009,000000,10.7832,10.8002,10.7575,10.7907,74504.154580724,0
+FDD.US,D,20191010,000000,10.8183,10.8952,10.8183,10.8877,62063.812395622,0
+FDD.US,D,20191011,000000,11.128,11.2021,11.128,11.1451,106353.45168281,0
+FDD.US,D,20191014,000000,11.0843,11.128,11.0843,11.0938,52375.124845133,0
+FDD.US,D,20191015,000000,11.128,11.2913,11.128,11.2581,84327.582679504,0
+FDD.US,D,20191016,000000,11.2762,11.3351,11.2762,11.3095,125641.35063844,0
+FDD.US,D,20191017,000000,11.4054,11.4319,11.3579,11.3873,78220.046264039,0
+FDD.US,D,20191018,000000,11.3703,11.4386,11.3703,11.4319,87710.833634228,0
+FDD.US,D,20191021,000000,11.5346,11.5508,11.4909,11.508,41531.668689376,0
+FDD.US,D,20191022,000000,11.5174,11.5764,11.5004,11.5174,334077.61021958,0
+FDD.US,D,20191023,000000,11.5346,11.6029,11.5346,11.6029,90000.370294626,0
+FDD.US,D,20191024,000000,11.6286,11.6476,11.5773,11.5849,74764.161732504,0
+FDD.US,D,20191025,000000,11.5174,11.5413,11.5022,11.527,58608.980524619,0
+FDD.US,D,20191028,000000,11.5413,11.5935,11.5413,11.5849,129707.77827942,0
+FDD.US,D,20191029,000000,11.4833,11.5583,11.4833,11.5413,86281.320629712,0
+FDD.US,D,20191030,000000,11.5004,11.5925,11.4662,11.5849,47483.411345879,0
+FDD.US,D,20191031,000000,11.5508,11.5764,11.527,11.5697,59360.580145551,0
+FDD.US,D,20191101,000000,11.5944,11.6286,11.5849,11.6029,118987.48340608,0
+FDD.US,D,20191104,000000,11.6819,11.717,11.6381,11.6552,81311.710250979,0
+FDD.US,D,20191105,000000,11.6381,11.6552,11.6029,11.6286,258288.15712743,0
+FDD.US,D,20191106,000000,11.6724,11.6914,11.6476,11.6628,93573.100145383,0
+FDD.US,D,20191107,000000,11.717,11.717,11.641,11.6476,398130.95102356,0
+FDD.US,D,20191108,000000,11.6211,11.6476,11.6029,11.6286,44737.020013934,0
+FDD.US,D,20191111,000000,11.6381,11.6628,11.6305,11.6628,86027.629441134,0
+FDD.US,D,20191112,000000,11.6552,11.6724,11.6211,11.6381,68949.264945356,0
+FDD.US,D,20191113,000000,11.5697,11.6211,11.5678,11.6029,89890.893599141,0
+FDD.US,D,20191114,000000,11.5697,11.6211,11.5697,11.6124,108888.25824752,0
+FDD.US,D,20191115,000000,11.5773,11.6211,11.5697,11.6124,76840.008304598,0
+FDD.US,D,20191118,000000,11.6476,11.7084,11.6476,11.6724,201326.59033777,0
+FDD.US,D,20191119,000000,11.7008,11.7084,11.6286,11.6381,114077.87467776,0
+FDD.US,D,20191120,000000,11.5944,11.6029,11.5413,11.5773,95432.098647573,0
+FDD.US,D,20191121,000000,11.6029,11.6029,11.5346,11.5602,87980.314730808,0
+FDD.US,D,20191122,000000,11.5944,11.5944,11.5374,11.5697,60647.983978042,0
+FDD.US,D,20191125,000000,11.5944,11.6211,11.5944,11.6124,65019.683173737,0
+FDD.US,D,20191126,000000,11.5849,11.6029,11.5697,11.5849,57703.692465795,0
+FDD.US,D,20191127,000000,11.6124,11.6286,11.5916,11.6286,129060.3920513,0
+FDD.US,D,20191129,000000,11.5602,11.5792,11.5413,11.5413,24518.569146675,0
+FDD.US,D,20191202,000000,11.5508,11.5508,11.4481,11.4833,81361.185296054,0
+FDD.US,D,20191203,000000,11.4054,11.4481,11.3703,11.4386,142298.65092081,0
+FDD.US,D,20191204,000000,11.527,11.5773,11.527,11.5773,70418.779050145,0
+FDD.US,D,20191205,000000,11.6029,11.6029,11.5413,11.5697,41569.564468582,0
+FDD.US,D,20191206,000000,11.6476,11.6552,11.6029,11.6476,104034.44052748,0
+FDD.US,D,20191209,000000,11.6476,11.6628,11.6211,11.6381,72800.949837494,0
+FDD.US,D,20191210,000000,11.6476,11.6628,11.6124,11.6552,61437.47937818,0
+FDD.US,D,20191211,000000,11.6476,11.7255,11.6476,11.7084,58683.719422499,0
+FDD.US,D,20191212,000000,11.7008,11.7854,11.7008,11.7664,66690.255440429,0
+FDD.US,D,20191213,000000,11.9117,11.9934,11.8918,11.9288,61163.787639465,0
+FDD.US,D,20191216,000000,12.0485,12.0675,12.0314,12.0485,89527.725715077,0
+FDD.US,D,20191217,000000,12.0581,12.0581,12.0238,12.0485,74929.429436265,0
+FDD.US,D,20191218,000000,12.0162,12.0561,12.0162,12.0314,151831.54471235,0
+FDD.US,D,20191219,000000,12.039,12.0818,12.0238,12.0581,65433.37876341,0
+FDD.US,D,20191220,000000,12.0932,12.1102,12.0694,12.0846,109323.00704786,0
+FDD.US,D,20191223,000000,12.0846,12.1008,12.0523,12.0846,45773.890639449,0
+FDD.US,D,20191224,000000,12.0846,12.1132,12.0581,12.0675,38323.159383215,0
+FDD.US,D,20191226,000000,12.0856,12.1274,12.0856,12.1274,22777.468624238,0
+FDD.US,D,20191227,000000,12.1958,12.2224,12.1872,12.2034,138226.95997717,0
+FDD.US,D,20191230,000000,12.2034,12.2034,12.1102,12.1102,100408.02498951,0
+FDD.US,D,20191231,000000,12.1777,12.1777,12.1008,12.1691,31581.921326574,0
+FDD.US,D,20200102,000000,12.2414,12.3107,12.2414,12.3107,108775.62357044,0
+FDD.US,D,20200103,000000,12.2034,12.2414,12.1683,12.172,108627.19843521,0
+FDD.US,D,20200106,000000,12.1549,12.2319,12.1549,12.2129,81450.661441402,0
+FDD.US,D,20200107,000000,12.1777,12.192,12.1454,12.1711,403959.53239763,0
+FDD.US,D,20200108,000000,12.1274,12.1711,12.1074,12.1274,184771.39812715,0
+FDD.US,D,20200109,000000,12.1369,12.1454,12.1074,12.1369,84881.282120134,0
+FDD.US,D,20200110,000000,12.1369,12.1454,12.078,12.0932,80975.911540787,0
+FDD.US,D,20200113,000000,12.1102,12.1549,12.0932,12.1549,69966.135020733,0
+FDD.US,D,20200114,000000,12.1188,12.1777,12.1188,12.1549,92405.699613713,0
+FDD.US,D,20200115,000000,12.1454,12.1777,12.1454,12.1625,53427.78537865,0
+FDD.US,D,20200116,000000,12.2224,12.2566,12.2034,12.2566,104818.67262494,0
+FDD.US,D,20200117,000000,12.2936,12.2936,12.2556,12.2755,64067.025390905,0
+FDD.US,D,20200121,000000,12.2224,12.2661,12.1863,12.2034,75609.448140917,0
+FDD.US,D,20200122,000000,12.2414,12.2414,12.2034,12.2319,75613.658783051,0
+FDD.US,D,20200123,000000,12.1872,12.248,12.1663,12.2414,95800.529834304,0
+FDD.US,D,20200124,000000,12.2755,12.2936,12.1872,12.2034,65070.210879347,0
+FDD.US,D,20200127,000000,12.0675,12.1008,12.0314,12.0314,82972.808572868,0
+FDD.US,D,20200128,000000,12.0846,12.1559,12.0846,12.1549,98955.353453255,0
+FDD.US,D,20200129,000000,12.1625,12.2176,12.1625,12.1872,106903.99314184,0
+FDD.US,D,20200130,000000,12.0932,12.1958,12.0932,12.1872,82504.374635453,0
+FDD.US,D,20200131,000000,12.1274,12.1274,12.0314,12.0761,54844.666456763,0
+FDD.US,D,20200203,000000,12.0581,12.1008,12.0314,12.0314,47805.525469136,0
+FDD.US,D,20200204,000000,12.1454,12.1777,12.1388,12.1625,78772.693044136,0
+FDD.US,D,20200205,000000,12.2224,12.2566,12.2034,12.2566,98294.282638206,0
+FDD.US,D,20200206,000000,12.2661,12.267,12.2433,12.2566,179730.20683214,0
+FDD.US,D,20200207,000000,12.248,12.2661,12.2034,12.2034,133427.88060486,0
+FDD.US,D,20200210,000000,12.2129,12.248,12.2034,12.248,104807.09335907,0
+FDD.US,D,20200211,000000,12.3354,12.362,12.3269,12.3535,86339.216959055,0
+FDD.US,D,20200212,000000,12.3705,12.3877,12.343,12.3877,214260.6303131,0
+FDD.US,D,20200213,000000,12.3107,12.3772,12.3022,12.3354,131578.35604748,0
+FDD.US,D,20200214,000000,12.3877,12.4124,12.382,12.4124,106162.92012624,0
+FDD.US,D,20200218,000000,12.4047,12.4495,12.3962,12.4219,340127.25030571,0
+FDD.US,D,20200219,000000,12.4495,12.4732,12.4399,12.4495,161822.34583595,0
+FDD.US,D,20200220,000000,12.3962,12.4124,12.3022,12.3269,291949.08300771,0
+FDD.US,D,20200221,000000,12.285,12.3183,12.2661,12.285,169524.6629597,0
+FDD.US,D,20200224,000000,11.8424,11.9288,11.8243,11.8424,408112.27820236,0
+FDD.US,D,20200225,000000,11.7901,11.7901,11.5118,11.5289,259096.60041718,0
+FDD.US,D,20200226,000000,11.5982,11.66,11.5099,11.5118,322128.86050364,0
+FDD.US,D,20200227,000000,11.3645,11.47,11.2021,11.2021,149806.22584586,0
+FDD.US,D,20200228,000000,10.9143,11.0444,10.7841,11.0444,346570.58543137,0
+FDD.US,D,20200302,000000,11.0083,11.1926,10.9399,11.1651,200392.88044454,0
+FDD.US,D,20200303,000000,11.279,11.375,11.0083,11.0615,268857.92154448,0
+FDD.US,D,20200304,000000,11.2866,11.47,11.2354,11.47,190242.07491984,0
+FDD.US,D,20200305,000000,11.1223,11.2259,11.0644,11.1052,182965.03265164,0
+FDD.US,D,20200306,000000,10.8886,10.9817,10.8174,10.9228,188142.01715548,0
+FDD.US,D,20200309,000000,10.142,10.3167,9.89401,9.93676,550644.61976162,0
+FDD.US,D,20200310,000000,10.2036,10.2036,9.79708,10.0992,332196.50584619,0
+FDD.US,D,20200311,000000,9.90058,9.93578,9.56054,9.64033,220286.05920694,0
+FDD.US,D,20200312,000000,8.84178,8.87229,8.26136,8.4084,404174.27514647,0
+FDD.US,D,20200313,000000,8.93716,8.94657,8.36594,8.84178,438793.12211225,0
+FDD.US,D,20200316,000000,7.60274,8.02547,7.54175,7.7326,294476.52094869,0
+FDD.US,D,20200317,000000,7.80195,8.12275,7.66325,8.08808,430503.4204108,0
+FDD.US,D,20200318,000000,7.61129,7.77592,7.36866,7.51591,437532.0347931,0
+FDD.US,D,20200319,000000,7.48998,7.68852,7.3946,7.55923,304590.48335471,0
+FDD.US,D,20200320,000000,7.76727,7.84526,7.3946,7.3946,278315.0237776,0
+FDD.US,D,20200323,000000,7.40324,7.47268,7.2048,7.29057,880542.1150026,0
+FDD.US,D,20200324,000000,7.87139,8.18336,7.80204,8.07069,256228.10046335,0
+FDD.US,D,20200325,000000,8.42589,8.74251,8.18497,8.53913,336538.73054695,0
+FDD.US,D,20200326,000000,8.52136,8.95588,8.5035,8.90487,471816.1357092,0
+FDD.US,D,20200327,000000,8.46902,8.68599,8.34742,8.51243,228853.66328924,0
+FDD.US,D,20200330,000000,8.35625,8.48678,8.23456,8.46104,144834.51014605,0
+FDD.US,D,20200331,000000,8.43444,8.43444,8.26041,8.36499,392713.95991807,0
+FDD.US,D,20200401,000000,8.06053,8.0954,7.86066,7.86066,168625.69086407,0
+FDD.US,D,20200402,000000,7.91271,8.18222,7.91271,8.0781,339885.138383,0
+FDD.US,D,20200403,000000,7.76499,7.78238,7.59989,7.65185,162236.04142562,0
+FDD.US,D,20200406,000000,7.9737,8.12161,7.94843,8.12161,231545.31627344,0
+FDD.US,D,20200407,000000,8.51243,8.5738,8.28225,8.30391,284324.66276344,0
+FDD.US,D,20200408,000000,8.26924,8.37364,8.19542,8.32158,312272.79992831,0
+FDD.US,D,20200409,000000,8.47795,8.66044,8.47795,8.62643,160453.88714238,0
+FDD.US,D,20200413,000000,8.5738,8.59081,8.43444,8.5302,293768.08040962,0
+FDD.US,D,20200414,000000,8.52136,8.55965,8.44774,8.46902,141680.73918764,0
+FDD.US,D,20200415,000000,8.11278,8.11278,7.95622,7.9737,265842.04911596,0
+FDD.US,D,20200416,000000,7.9737,7.98272,7.83453,7.92154,271614.83948176,0
+FDD.US,D,20200417,000000,8.14745,8.23456,8.08675,8.23456,579759.10479762,0
+FDD.US,D,20200420,000000,8.05179,8.1997,8.04324,8.06053,218056.52419696,0
+FDD.US,D,20200421,000000,7.86939,7.99109,7.82588,7.83453,109860.91658049,0
+FDD.US,D,20200422,000000,7.99964,8.02576,7.93047,7.99964,151456.79756241,0
+FDD.US,D,20200423,000000,7.99964,8.16056,7.93019,7.93019,267015.76561082,0
+FDD.US,D,20200424,000000,8.01712,8.0345,7.90464,8.0345,124386.57928249,0
+FDD.US,D,20200427,000000,8.05179,8.1997,8.0345,8.19096,218982.86546645,0
+FDD.US,D,20200428,000000,8.47795,8.5035,8.33897,8.38238,207198.33079373,0
+FDD.US,D,20200429,000000,8.68599,8.81101,8.66044,8.79077,189032.56796683,0
+FDD.US,D,20200430,000000,8.52136,8.55775,8.42589,8.48678,150866.25500311,0
+FDD.US,D,20200501,000000,8.33014,8.35293,8.21718,8.2719,160588.62769066,0
+FDD.US,D,20200504,000000,8.13881,8.19096,8.06489,8.13881,153986.34082445,0
+FDD.US,D,20200505,000000,8.1997,8.23219,8.10841,8.11278,82100.152990583,0
+FDD.US,D,20200506,000000,8.14745,8.17785,7.9737,7.9737,154309.50760824,0
+FDD.US,D,20200507,000000,8.08675,8.19533,8.08675,8.13881,181515.51909699,0
+FDD.US,D,20200508,000000,8.26041,8.28662,8.21728,8.26924,192728.4591,0
+FDD.US,D,20200511,000000,8.13881,8.18222,8.08675,8.1561,105525.00784294,0
+FDD.US,D,20200512,000000,8.28662,8.29536,8.12161,8.12161,115844.239053,0
+FDD.US,D,20200513,000000,8.04324,8.04324,7.81705,7.85201,216857.54384928,0
+FDD.US,D,20200514,000000,7.63447,7.85201,7.54754,7.85201,197265.42599946,0
+FDD.US,D,20200515,000000,7.78238,7.82588,7.7306,7.80841,79201.125881277,0
+FDD.US,D,20200518,000000,8.0781,8.29527,8.0592,8.26924,365513.211732,0
+FDD.US,D,20200519,000000,8.1997,8.1997,8.0781,8.08675,168157.25692666,0
+FDD.US,D,20200520,000000,8.1997,8.26924,8.1997,8.24321,134947.92241526,0
+FDD.US,D,20200521,000000,8.16493,8.21718,8.09986,8.12161,356189.79738664,0
+FDD.US,D,20200522,000000,8.13016,8.13016,8.03973,8.12161,110307.2446467,0
+FDD.US,D,20200526,000000,8.47795,8.60828,8.47795,8.55603,85630.776419998,0
+FDD.US,D,20200527,000000,8.88625,8.91779,8.78175,8.90487,95954.218272199,0
+FDD.US,D,20200528,000000,8.94751,9.00034,8.86962,8.86962,74721.002650629,0
+FDD.US,D,20200529,000000,8.78175,8.81757,8.68599,8.76532,128154.05133195,0
+FDD.US,D,20200601,000000,8.86962,9.0694,8.86962,9.05135,130260.42505952,0
+FDD.US,D,20200602,000000,9.2442,9.33065,9.2347,9.33065,79355.866979703,0
+FDD.US,D,20200603,000000,9.59853,9.80852,9.59853,9.75528,207905.71867225,0
+FDD.US,D,20200604,000000,9.70398,9.85215,9.64318,9.76858,137039.55889536,0
+FDD.US,D,20200605,000000,10.122,10.1999,10.0954,10.0954,174440.58765122,0
+FDD.US,D,20200608,000000,10.2778,10.331,10.1333,10.3215,53477.260423725,0
+FDD.US,D,20200609,000000,10.0079,10.0517,9.96333,9.99088,101478.58075209,0
+FDD.US,D,20200610,000000,9.95568,9.95568,9.80088,9.8246,79401.131382645,0
+FDD.US,D,20200611,000000,9.39999,9.49689,9.0599,9.07795,106673.460485,0
+FDD.US,D,20200612,000000,9.42564,9.47789,9.19195,9.35724,35016.75264744,0
+FDD.US,D,20200615,000000,9.0865,9.45129,9.07795,9.42564,55987.855796162,0
+FDD.US,D,20200616,000000,9.61753,9.66504,9.39999,9.48739,84628.64359209,0
+FDD.US,D,20200617,000000,9.53774,9.53774,9.41804,9.43419,49028.717009082,0
+FDD.US,D,20200618,000000,9.36579,9.43704,9.31355,9.40854,73652.552209109,0
+FDD.US,D,20200619,000000,9.45984,9.45984,9.20145,9.20905,108592.4606376,0
+FDD.US,D,20200622,000000,9.286,9.35724,9.2176,9.3487,67126.056901304,0
+FDD.US,D,20200623,000000,9.56434,9.58903,9.49689,9.49689,143603.94998238,0
+FDD.US,D,20200624,000000,9.33919,9.3487,9.134,9.1473,81131.705299747,0
+FDD.US,D,20200625,000000,9.15585,9.35344,9.1302,9.34394,155420.0644711,0
+FDD.US,D,20200626,000000,9.26319,9.26319,9.08555,9.0941,46941.291171119,0
+FDD.US,D,20200629,000000,9.20239,9.29834,9.1606,9.25464,109519.85456763,0
+FDD.US,D,20200630,000000,9.1929,9.31639,9.1473,9.2803,101236.46882939,0
+FDD.US,D,20200701,000000,9.2366,9.33919,9.2366,9.29834,51957.218613326,0
+FDD.US,D,20200702,000000,9.50259,9.55864,9.42374,9.44939,67965.027346518,0
+FDD.US,D,20200706,000000,9.62799,9.65363,9.54533,9.60899,169604.66516024,0
+FDD.US,D,20200707,000000,9.52919,9.53299,9.41424,9.41424,86776.071080465,0
+FDD.US,D,20200708,000000,9.41424,9.51114,9.40569,9.50259,67973.448630786,0
+FDD.US,D,20200709,000000,9.46744,9.50259,9.2366,9.29834,411044.99044874,0
+FDD.US,D,20200710,000000,9.32494,9.46744,9.32494,9.46269,64125.974380781,0
+FDD.US,D,20200713,000000,9.52919,9.56909,9.35439,9.37814,102053.3334034,0
+FDD.US,D,20200714,000000,9.51114,9.67168,9.49499,9.66314,154358.98265332,0
+FDD.US,D,20200715,000000,9.74198,9.76858,9.65363,9.70683,79465.34367519,0
+FDD.US,D,20200716,000000,9.70683,9.76858,9.68973,9.72393,65856.548297884,0
+FDD.US,D,20200717,000000,9.70683,9.74198,9.68878,9.73723,70011.399423674,0
+FDD.US,D,20200720,000000,9.71633,9.79708,9.70683,9.79708,79267.443494889,0
+FDD.US,D,20200721,000000,9.82087,9.8845,9.8094,9.82087,82163.312622594,0
+FDD.US,D,20200722,000000,9.8493,9.91205,9.8493,9.89872,52130.907601357,0
+FDD.US,D,20200723,000000,9.83979,9.87499,9.74198,9.77808,165387.70706297,0
+FDD.US,D,20200724,000000,9.76003,9.79708,9.72393,9.73248,75878.929237498,0
+FDD.US,D,20200727,000000,9.77808,9.82842,9.76003,9.82087,56816.299636041,0
+FDD.US,D,20200728,000000,9.76003,9.83028,9.75053,9.75053,71133.535552403,0
+FDD.US,D,20200729,000000,9.80469,9.88636,9.76858,9.86646,63379.638062518,0
+FDD.US,D,20200730,000000,9.51114,9.62799,9.40949,9.61849,90850.920005708,0
+FDD.US,D,20200731,000000,9.63654,9.63654,9.38764,9.46744,101342.78754327,0
+FDD.US,D,20200803,000000,9.54533,9.64509,9.51969,9.64509,94687.867650377,0
+FDD.US,D,20200804,000000,9.67168,9.77808,9.66314,9.76478,77863.194343177,0
+FDD.US,D,20200805,000000,9.89401,9.94813,9.85783,9.87499,77190.54426226,0
+FDD.US,D,20200806,000000,9.83028,9.92058,9.82087,9.91205,94359.43756392,0
+FDD.US,D,20200807,000000,9.78758,9.8845,9.76858,9.8845,49248.723060588,0
+FDD.US,D,20200810,000000,9.92725,9.9548,9.90352,9.95098,79927.461649403,0
+FDD.US,D,20200811,000000,10.2046,10.2141,10.047,10.0726,104596.56125237,0
+FDD.US,D,20200812,000000,10.293,10.293,10.2312,10.2312,50707.710560042,0
+FDD.US,D,20200813,000000,10.1325,10.1514,10.0184,10.0375,70672.470238723,0
+FDD.US,D,20200814,000000,9.91205,9.98137,9.91205,9.9548,120495.94595061,0
+FDD.US,D,20200817,000000,9.98137,9.98137,9.93009,9.94813,95835.267631911,0
+FDD.US,D,20200818,000000,9.97186,9.97755,9.8845,9.90352,50028.744515923,0
+FDD.US,D,20200819,000000,9.8845,9.9149,9.79708,9.81136,54103.593441167,0
+FDD.US,D,20200820,000000,9.71633,9.81136,9.71633,9.79708,43191.714350731,0
+FDD.US,D,20200821,000000,9.66314,9.72774,9.64509,9.71633,464046.44831132,0
+FDD.US,D,20200824,000000,9.8493,9.89401,9.82087,9.87499,224276.6952895,0
+FDD.US,D,20200825,000000,9.9396,9.94431,9.79708,9.87499,93709.94601474,0
+FDD.US,D,20200826,000000,9.9548,10.026,9.95098,10.0089,68328.195230581,0
+FDD.US,D,20200827,000000,9.99941,9.99941,9.85783,9.91872,73612.551108836,0
+FDD.US,D,20200828,000000,9.99088,10.026,9.94813,10.0184,104883.93757803,0
+FDD.US,D,20200831,000000,9.98137,10.0089,9.92058,9.93009,74465.206140984,0
+FDD.US,D,20200901,000000,9.8493,9.89489,9.79708,9.85783,93573.100145383,0
+FDD.US,D,20200902,000000,9.83028,9.94813,9.82087,9.9396,50519.284324543,0
+FDD.US,D,20200903,000000,9.98137,10.0213,9.75053,9.79708,97131.09274867,0
+FDD.US,D,20200904,000000,9.86646,9.91205,9.69733,9.87499,59506.899959709,0
+FDD.US,D,20200908,000000,9.76858,9.81224,9.72393,9.72393,58964.779784949,0
+FDD.US,D,20200909,000000,9.96333,10.0089,9.94813,9.9548,72493.572961707,0
+FDD.US,D,20200910,000000,10.0089,10.0507,9.79898,9.81136,132817.33749542,0
+FDD.US,D,20200911,000000,9.85783,9.89401,9.79708,9.85411,34107.253946481,0
+FDD.US,D,20200914,000000,9.8845,9.8845,9.82087,9.83028,61054.310943979,0
+FDD.US,D,20200915,000000,9.92058,9.92058,9.82087,9.8493,96922.665963034,0
+FDD.US,D,20200916,000000,9.83979,9.91205,9.80469,9.82087,124084.46570937,0
+FDD.US,D,20200917,000000,9.74198,9.80469,9.74198,9.80469,221463.98634395,0
+FDD.US,D,20200918,000000,9.67928,9.68878,9.58239,9.60899,101209.09965551,0
+FDD.US,D,20200921,000000,9.28885,9.32494,9.134,9.23185,134775.28608777,0
+FDD.US,D,20200922,000000,9.2366,9.2613,9.11215,9.20239,75862.086668961,0
+FDD.US,D,20200923,000000,9.20239,9.2233,8.99664,9.02399,76614.738950426,0
+FDD.US,D,20200924,000000,9.0333,9.10455,8.97867,9.0333,163911.87699498,0
+FDD.US,D,20200925,000000,8.90572,8.98713,8.86022,8.98343,57686.849897259,0
+FDD.US,D,20200928,000000,9.2138,9.28504,9.2138,9.2689,104188.12896536,0
+FDD.US,D,20200929,000000,9.24135,9.2765,9.1872,9.23185,229780.00455873,0
+FDD.US,D,20200930,000000,9.30405,9.3943,9.2594,9.29455,207382.5463871,0
+FDD.US,D,20201001,000000,9.37625,9.40759,9.3316,9.37149,84042.311674921,0
+FDD.US,D,20201002,000000,9.30405,9.47219,9.30405,9.44464,108977.73439287,0
+FDD.US,D,20201005,000000,9.60234,9.67454,9.58429,9.67454,73024.1138706,0
+FDD.US,D,20201006,000000,9.77523,9.79898,9.63084,9.65744,95304.726723018,0
+FDD.US,D,20201007,000000,9.69353,9.75148,9.68403,9.72868,81063.282365068,0
+FDD.US,D,20201008,000000,9.84744,9.86548,9.81136,9.86548,82443.320324509,0
+FDD.US,D,20201009,000000,9.88352,9.94813,9.82842,9.86548,66127.082054997,0
+FDD.US,D,20201012,000000,9.89303,9.94813,9.89303,9.94813,35665.191536086,0
+FDD.US,D,20201013,000000,9.81136,9.81136,9.69353,9.70208,84345.477908573,0
+FDD.US,D,20201014,000000,9.72868,9.75623,9.66599,9.68403,81849.619783606,0
+FDD.US,D,20201015,000000,9.40379,9.52064,9.39524,9.51209,56225.757076738,0
+FDD.US,D,20201016,000000,9.56624,9.62134,9.54724,9.59284,41288.504106133,0
+FDD.US,D,20201019,000000,9.64033,9.70208,9.56624,9.57098,104699.72198465,0
+FDD.US,D,20201020,000000,9.71158,9.78473,9.68403,9.69448,75250.490898988,0
+FDD.US,D,20201021,000000,9.65744,9.70208,9.62608,9.62608,119153.80377038,0
+FDD.US,D,20201022,000000,9.57574,9.64033,9.54724,9.62134,40524.272558799,0
+FDD.US,D,20201023,000000,9.72868,9.75148,9.65744,9.72868,110523.04005607,0
+FDD.US,D,20201026,000000,9.63084,9.63084,9.45794,9.53774,114479.99100156,0
+FDD.US,D,20201027,000000,9.44844,9.46744,9.28504,9.29455,63762.806496719,0
+FDD.US,D,20201028,000000,8.92434,8.98248,8.851,8.8871,113159.95469253,0
+FDD.US,D,20201029,000000,8.84178,8.95968,8.76988,8.92776,104669.19482919,0
+FDD.US,D,20201030,000000,8.95968,8.99093,8.90572,8.98343,119563.28871791,0
+FDD.US,D,20201102,000000,9.10075,9.15869,9.06845,9.13209,61292.212224554,0
+FDD.US,D,20201103,000000,9.40379,9.53014,9.40379,9.48549,77442.13012977,0
+FDD.US,D,20201104,000000,9.46744,9.57098,9.37625,9.48549,85006.548723623,0
+FDD.US,D,20201105,000000,9.66599,9.73723,9.64033,9.69353,72616.734244129,0
+FDD.US,D,20201106,000000,9.77523,9.80278,9.72013,9.72868,73392.545057331,0
+FDD.US,D,20201109,000000,10.4639,10.4943,10.3101,10.3186,243736.1779121,0
+FDD.US,D,20201110,000000,10.6179,10.7014,10.596,10.654,56906.828441923,0
+FDD.US,D,20201111,000000,10.654,10.654,10.5638,10.6179,88612.963711451,0
+FDD.US,D,20201112,000000,10.5087,10.5723,10.4269,10.4554,65858.653618951,0
+FDD.US,D,20201113,000000,10.6179,10.7395,10.6179,10.7366,52069.853290413,0
+FDD.US,D,20201116,000000,10.9978,11.0349,10.9209,10.9978,436950.96617859,0
+FDD.US,D,20201117,000000,11.0349,11.1517,11.0254,11.1299,72884.110019642,0
+FDD.US,D,20201118,000000,11.1422,11.2154,11.0786,11.0881,71913.557007739,0
+FDD.US,D,20201119,000000,11.0349,11.1337,11.0093,11.1337,33519.869368778,0
+FDD.US,D,20201120,000000,11.0881,11.1337,11.0644,11.1061,49825.581032955,0
+FDD.US,D,20201123,000000,11.2059,11.2705,11.1698,11.2059,34516.738894019,0
+FDD.US,D,20201124,000000,11.4605,11.6144,11.451,11.6144,69757.708235097,0
+FDD.US,D,20201125,000000,11.47,11.5508,11.4329,11.5232,42027.471800662,0
+FDD.US,D,20201127,000000,11.4415,11.5137,11.4415,11.4966,77707.400584216,0
+FDD.US,D,20201130,000000,11.5137,11.5156,11.2524,11.2619,156526.41069183,0
+FDD.US,D,20201201,000000,11.487,11.659,11.487,11.659,558138.51009972,0
+FDD.US,D,20201202,000000,11.5413,11.6971,11.5393,11.659,226072.53415968,0
+FDD.US,D,20201203,000000,11.678,11.717,11.6675,11.678,36886.277754965,0
+FDD.US,D,20201204,000000,11.8044,11.8557,11.7674,11.7911,78642.163137979,0
+FDD.US,D,20201207,000000,11.6971,11.7236,11.6495,11.6685,340643.05396713,0
+FDD.US,D,20201208,000000,11.6096,11.678,11.6049,11.678,204095.08754092,0
+FDD.US,D,20201209,000000,11.7587,11.7587,11.6096,11.6827,79932.724952072,0
+FDD.US,D,20201210,000000,11.5326,11.6685,11.5051,11.6324,97095.30229053,0
+FDD.US,D,20201211,000000,11.487,11.487,11.3873,11.4795,134567.91196267,0
+FDD.US,D,20201214,000000,11.6229,11.641,11.4966,11.4966,92101.480719527,0
+FDD.US,D,20201215,000000,11.6144,11.7626,11.5783,11.7587,159251.7488131,0
+FDD.US,D,20201216,000000,11.8776,11.9003,11.8044,11.8861,266168.37388134,0
+FDD.US,D,20201217,000000,11.9849,12.021,11.9412,11.9412,80988.543467188,0
+FDD.US,D,20201218,000000,11.9041,11.9136,11.8129,11.8689,135790.05084208,0
+FDD.US,D,20201221,000000,11.3873,11.6144,11.3332,11.6144,104264.97318432,0
+FDD.US,D,20201222,000000,11.5869,11.5869,11.5232,11.5697,85687.620088808,0
+FDD.US,D,20201223,000000,11.7502,11.832,11.7502,11.8044,51145.617341985,0
+FDD.US,D,20201224,000000,11.8604,11.8965,11.832,11.8965,29577.655670757,0
+FDD.US,D,20201228,000000,11.9421,11.9953,11.8965,11.9051,53741.478217638,0
+FDD.US,D,20201229,000000,12.0143,12.0314,11.9165,11.9507,60711.143610053,0
+FDD.US,D,20201230,000000,11.9678,12.0229,11.9051,11.9146,111286.21894287,0
+FDD.US,D,20201231,000000,11.8776,11.8832,11.6961,11.7236,155336.90428895,0
+FDD.US,D,20210104,000000,12.078,12.078,11.8129,11.85,162385.51922138,0
+FDD.US,D,20210105,000000,11.8965,12.0589,11.8965,12.0048,120735.95255225,0
+FDD.US,D,20210106,000000,12.2233,12.3792,12.2139,12.3154,78238.994153643,0
+FDD.US,D,20210107,000000,12.3421,12.3839,12.3154,12.3601,328057.44462841,0
+FDD.US,D,20210108,000000,12.3792,12.3886,12.2328,12.3792,80273.78696493,0
+FDD.US,D,20210111,000000,12.0865,12.1948,12.0865,12.1691,108109.28945272,0
+FDD.US,D,20210112,000000,12.1691,12.269,12.1331,12.269,89681.414152971,0
+FDD.US,D,20210113,000000,12.2233,12.2594,12.1948,12.2139,136374.27743817,0
+FDD.US,D,20210114,000000,12.2784,12.3744,12.2784,12.3326,80834.855029295,0
+FDD.US,D,20210115,000000,12.2233,12.2233,12.078,12.1349,69556.650073195,0
+FDD.US,D,20210119,000000,12.114,12.114,12.0143,12.078,73240.961940504,0
+FDD.US,D,20210120,000000,12.1331,12.1606,12.0827,12.1606,60487.979576947,0
+FDD.US,D,20210121,000000,12.1863,12.1863,12.0685,12.1777,108229.29275354,0
+FDD.US,D,20210122,000000,12.0399,12.095,12.0153,12.0589,43682.25415935,0
+FDD.US,D,20210125,000000,11.8225,11.8652,11.7587,11.8652,87841.363540383,0
+FDD.US,D,20210126,000000,12.0143,12.0494,11.9811,12.0048,61836.437720383,0
+FDD.US,D,20210127,000000,11.8604,11.9421,11.7769,11.8044,98797.454373228,0
+FDD.US,D,20210128,000000,11.8776,11.9953,11.8652,11.9193,80221.153938255,0
+FDD.US,D,20210129,000000,11.8044,11.832,11.6134,11.6495,434143.5205357,0
+FDD.US,D,20210201,000000,11.7674,11.7769,11.7236,11.7674,110534.61932194,0
+FDD.US,D,20210202,000000,11.8129,11.9051,11.7863,11.9003,342516.78971679,0
+FDD.US,D,20210203,000000,11.9051,11.9374,11.8776,11.9374,82359.107481827,0
+FDD.US,D,20210204,000000,11.9146,11.9507,11.9051,11.9327,57417.368800679,0
+FDD.US,D,20210205,000000,12.0143,12.0685,11.9763,12.0685,59674.272984539,0
+FDD.US,D,20210208,000000,12.1045,12.1331,12.0589,12.114,85634.987062132,0
+FDD.US,D,20210209,000000,12.1045,12.1511,12.0589,12.1331,99262.730329041,0
+FDD.US,D,20210210,000000,12.1948,12.2024,12.078,12.114,140180.69792737,0
+FDD.US,D,20210211,000000,12.1331,12.1691,12.0865,12.1606,109468.27420149,0
+FDD.US,D,20210212,000000,12.0685,12.1691,12.0666,12.1653,420974.73726141,0
+FDD.US,D,20210216,000000,12.269,12.3516,12.269,12.3231,124649.74441587,0
+FDD.US,D,20210217,000000,12.1777,12.2328,12.1416,12.2043,93881.529681704,0
+FDD.US,D,20210218,000000,12.1511,12.1606,12.0865,12.1416,44827.548819817,0
+FDD.US,D,20210219,000000,12.2499,12.2879,12.1815,12.1948,59917.437567781,0
+FDD.US,D,20210222,000000,12.269,12.3972,12.269,12.3231,69542.96548626,0
+FDD.US,D,20210223,000000,12.3421,12.4143,12.2594,12.3792,54087.803533165,0
+FDD.US,D,20210224,000000,12.4333,12.6109,12.4333,12.5976,58933.199968943,0
+FDD.US,D,20210225,000000,12.6707,12.7068,12.3792,12.4238,164610.84358923,0
+FDD.US,D,20210226,000000,12.3326,12.3421,12.2414,12.2594,95970.008180201,0
+FDD.US,D,20210301,000000,12.3972,12.4684,12.3972,12.4523,54326.757474273,0
+FDD.US,D,20210302,000000,12.4874,12.5701,12.4874,12.5245,47170.771167425,0
+FDD.US,D,20210303,000000,12.5796,12.6422,12.5245,12.5567,52890.928506556,0
+FDD.US,D,20210304,000000,12.6156,12.6878,12.4333,12.4684,165710.87384676,0
+FDD.US,D,20210305,000000,12.5891,12.6109,12.4428,12.6071,101825.95872816,0
+FDD.US,D,20210308,000000,12.6422,12.7524,12.6422,12.6803,69050.320356573,0
+FDD.US,D,20210309,000000,12.6878,12.7163,12.6156,12.6707,96054.221022882,0
+FDD.US,D,20210310,000000,12.7163,12.7895,12.6973,12.7848,65007.051247336,0
+FDD.US,D,20210311,000000,12.798,12.8617,12.761,12.8351,54481.498572699,0
+FDD.US,D,20210312,000000,12.7895,12.9254,12.7895,12.9206,65907.076003492,0
+FDD.US,D,20210315,000000,12.8617,12.8711,12.7344,12.8522,183507.1528264,0
+FDD.US,D,20210316,000000,12.8798,12.8798,12.7895,12.8265,36120.993547099,0
+FDD.US,D,20210317,000000,12.798,12.9671,12.7895,12.9538,70113.507495425,0
+FDD.US,D,20210318,000000,12.9624,13.0261,12.8446,12.8522,68674.520546108,0
+FDD.US,D,20210319,000000,12.7705,12.8351,12.6973,12.817,105645.01114375,0
+FDD.US,D,20210322,000000,12.7344,12.8075,12.7163,12.78,39632.669086911,0
+FDD.US,D,20210323,000000,12.7524,12.7524,12.6328,12.6612,90516.17395605,0
+FDD.US,D,20210324,000000,12.6252,12.6926,12.5976,12.5976,106712.40892474,0
+FDD.US,D,20210325,000000,12.5976,12.7344,12.5976,12.7258,84622.327628889,0
+FDD.US,D,20210326,000000,12.7895,12.8446,12.761,12.8446,36571.532255444,0
+FDD.US,D,20210329,000000,12.8446,12.9016,12.8351,12.8711,83921.255713567,0
+FDD.US,D,20210330,000000,12.8711,12.9159,12.8522,12.8893,15960.439009183,0
+FDD.US,D,20210331,000000,12.8987,12.9254,12.8569,12.8798,47561.30822536,0
+FDD.US,D,20210401,000000,12.9349,13.0621,12.9159,13.0403,47094.979609012,0
+FDD.US,D,20210405,000000,13.1448,13.2987,13.1448,13.2816,106625.03810046,0
+FDD.US,D,20210406,000000,13.1087,13.1657,13.1087,13.1628,24514.358504541,0
+FDD.US,D,20210407,000000,13.2084,13.2455,13.1904,13.217,72208.301957124,0
+FDD.US,D,20210408,000000,13.2265,13.2645,13.1762,13.236,67640.807902194,0
+FDD.US,D,20210409,000000,13.1999,13.2455,13.1809,13.2408,262793.54421089,0
+FDD.US,D,20210412,000000,13.2179,13.236,13.1809,13.1999,102052.28074287,0
+FDD.US,D,20210413,000000,13.1714,13.2408,13.161,13.2265,55764.691763057,0
+FDD.US,D,20210414,000000,13.1809,13.2455,13.1809,13.1999,47189.719057028,0
+FDD.US,D,20210415,000000,13.255,13.2987,13.2455,13.274,27151.273141001,0
+FDD.US,D,20210416,000000,13.3452,13.4278,13.3367,13.4193,43954.893237531,0
+FDD.US,D,20210419,000000,13.4545,13.464,13.4003,13.4517,42059.051616668,0
+FDD.US,D,20210420,000000,13.3538,13.3538,13.255,13.2911,49739.262869206,0
+FDD.US,D,20210421,000000,13.1904,13.3272,13.1904,13.3176,91088.821286283,0
+FDD.US,D,20210422,000000,13.2816,13.2939,13.1904,13.2313,85902.362837646,0
+FDD.US,D,20210423,000000,13.2645,13.3823,13.2645,13.3632,74772.583016772,0
+FDD.US,D,20210426,000000,13.3727,13.4155,13.3642,13.3823,61469.059194185,0
+FDD.US,D,20210427,000000,13.3176,13.3632,13.3073,13.3585,62761.726329344,0
+FDD.US,D,20210428,000000,13.3452,13.4193,13.3073,13.4003,80656.955399131,0
+FDD.US,D,20210429,000000,13.3823,13.3823,13.274,13.3538,73920.980645156,0
+FDD.US,D,20210430,000000,13.2911,13.2911,13.1533,13.1809,67593.438178186,0
+FDD.US,D,20210503,000000,13.3272,13.3975,13.3272,13.3908,40815.859526584,0
+FDD.US,D,20210504,000000,13.274,13.2816,13.1676,13.236,111892.55141018,0
+FDD.US,D,20210505,000000,13.2645,13.3367,13.2645,13.3358,85194.974959122,0
+FDD.US,D,20210506,000000,13.3272,13.4278,13.2996,13.4193,411492.37117549,0
+FDD.US,D,20210507,000000,13.464,13.6008,13.464,13.5913,134918.44792032,0
+FDD.US,D,20210510,000000,13.6834,13.6834,13.5818,13.5818,51159.301928921,0
+FDD.US,D,20210511,000000,13.4098,13.4545,13.3823,13.4355,585545.57975036,0
+FDD.US,D,20210512,000000,13.3823,13.4365,13.2987,13.3358,279724.53623198,0
+FDD.US,D,20210513,000000,13.3176,13.4365,13.2987,13.4278,91263.562934847,0
+FDD.US,D,20210514,000000,13.5723,13.6644,13.5647,13.6597,38574.745250727,0
+FDD.US,D,20210517,000000,13.6379,13.692,13.6188,13.6644,82683.32692615,0
+FDD.US,D,20210518,000000,13.7195,13.7195,13.6644,13.6644,34033.567709134,0
+FDD.US,D,20210519,000000,13.5466,13.6093,13.464,13.5372,106503.9821391,0
+FDD.US,D,20210520,000000,13.6008,13.6739,13.5818,13.6464,254466.99939077,0
+FDD.US,D,20210521,000000,13.693,13.711,13.6464,13.6834,124006.56882989,0
+FDD.US,D,20210524,000000,13.7376,13.8012,13.7043,13.7832,93514.151155506,0
+FDD.US,D,20210525,000000,13.8012,13.8012,13.7376,13.7594,49025.559027482,0
+FDD.US,D,20210526,000000,13.7195,13.7651,13.711,13.7281,74616.789257811,0
+FDD.US,D,20210527,000000,13.8012,13.8478,13.7832,13.8383,68951.370266423,0
+FDD.US,D,20210528,000000,13.8563,13.8829,13.8478,13.8563,41366.400985613,0
+FDD.US,D,20210601,000000,13.9922,14.0387,13.975,13.9845,79497.976151729,0
+FDD.US,D,20210602,000000,13.9922,14.0293,13.958,14.0293,423067.42640204,0
+FDD.US,D,20210603,000000,13.9475,13.9655,13.9209,13.9428,159444.38569073,0
+FDD.US,D,20210604,000000,14.0293,14.0293,13.9845,14.0197,60386.924165729,0
+FDD.US,D,20210607,000000,14.0852,14.1489,14.0852,14.1395,77309.494902547,0
+FDD.US,D,20210608,000000,14.1119,14.1575,14.0757,14.1213,144352.39162171,0
+FDD.US,D,20210609,000000,14.1489,14.1489,14.0938,14.1024,106705.040301,0
+FDD.US,D,20210610,000000,14.0852,14.1213,14.0596,14.0938,187213.57056492,0
+FDD.US,D,20210611,000000,14.0662,14.1071,14.0387,14.1024,206784.63520406,0
+FDD.US,D,20210614,000000,14.1119,14.1489,14.0938,14.1347,735718.13146189,0
+FDD.US,D,20210615,000000,14.1395,14.1755,14.1395,14.1755,273965.4304531,0
+FDD.US,D,20210616,000000,14.166,14.166,14.0017,14.0197,214874.33140414,0
+FDD.US,D,20210617,000000,13.9019,13.9067,13.7832,13.8478,523072.28240721,0
+FDD.US,D,20210618,000000,13.5913,13.5913,13.5372,13.5552,312955.97661457,0
+FDD.US,D,20210621,000000,13.6188,13.7376,13.6188,13.7281,75546.288508906,0
+FDD.US,D,20210622,000000,13.6644,13.7195,13.6379,13.7025,106908.20378397,0
+FDD.US,D,20210623,000000,13.6834,13.6834,13.5751,13.5771,68846.104213071,0
+FDD.US,D,20210624,000000,13.6008,13.6474,13.6008,13.6387,75876.823916431,0
+FDD.US,D,20210625,000000,13.6292,13.6568,13.6122,13.6474,80579.05851965,0
+FDD.US,D,20210628,000000,13.6292,13.6292,13.5181,13.5362,184422.96749056,0
+FDD.US,D,20210629,000000,13.5552,13.5704,13.5001,13.5267,60369.02893666,0
+FDD.US,D,20210630,000000,13.3975,13.443,13.35,13.4118,110227.24244615,0
+FDD.US,D,20210701,000000,13.4621,13.522,13.4602,13.5181,94751.027282388,0
+FDD.US,D,20210702,000000,13.5267,13.5457,13.4716,13.5409,56245.757626874,0
+FDD.US,D,20210706,000000,13.5267,13.5267,13.3946,13.4478,836210.36929407,0
+FDD.US,D,20210707,000000,13.4621,13.4716,13.3975,13.443,525687.09117246,0
+FDD.US,D,20210708,000000,13.2588,13.3034,13.2208,13.2864,251804.82090151,0
+FDD.US,D,20210709,000000,13.4716,13.5647,13.4669,13.5647,74095.72229372,0
+FDD.US,D,20210712,000000,13.5647,13.6663,13.5647,13.6435,75777.87382628,0
+FDD.US,D,20210713,000000,13.6292,13.6387,13.5504,13.5723,477487.87066379,0
+FDD.US,D,20210714,000000,13.5913,13.6103,13.5723,13.6008,78806.378181208,0
+FDD.US,D,20210715,000000,13.425,13.4621,13.3975,13.4526,64917.575101986,0
+FDD.US,D,20210716,000000,13.4526,13.4526,13.3747,13.3832,70409.305105344,0
+FDD.US,D,20210719,000000,13.1002,13.1002,12.9918,13.0451,70911.424179832,0
+FDD.US,D,20210720,000000,13.0261,13.1837,12.9985,13.1647,64318.611258415,0
+FDD.US,D,20210721,000000,13.3415,13.4526,13.3415,13.443,60423.767284403,0
+FDD.US,D,20210722,000000,13.5181,13.5181,13.3785,13.4165,140951.24543791,0
+FDD.US,D,20210723,000000,13.4716,13.5086,13.4526,13.4858,50037.165800192,0
+FDD.US,D,20210726,000000,13.5267,13.6008,13.5267,13.5913,37494.715543338,0
+FDD.US,D,20210727,000000,13.5181,13.5913,13.4906,13.5913,61869.070196922,0
+FDD.US,D,20210728,000000,13.5723,13.6369,13.5457,13.6245,121002.27566724,0
+FDD.US,D,20210729,000000,13.7043,13.7309,13.6778,13.6853,33563.028450653,0
+FDD.US,D,20210730,000000,13.6853,13.6995,13.5818,13.6103,45718.099631172,0
+FDD.US,D,20210802,000000,13.7129,13.7309,13.6103,13.6292,110760.94133665,0
+FDD.US,D,20210803,000000,13.6663,13.672,13.5723,13.6663,53698.319135764,0
+FDD.US,D,20210804,000000,13.7043,13.7309,13.6758,13.6758,44382.273414139,0
+FDD.US,D,20210805,000000,13.7043,13.7234,13.7043,13.7177,20788.992876425,0
+FDD.US,D,20210806,000000,13.7309,13.7309,13.7043,13.7129,32826.166077191,0
+FDD.US,D,20210809,000000,13.768,13.768,13.7309,13.7404,347266.39404402,0
+FDD.US,D,20210810,000000,13.7214,13.7489,13.7082,13.7489,72161.98489365,0
+FDD.US,D,20210811,000000,13.8336,13.8725,13.805,13.8611,90885.657803314,0
+FDD.US,D,20210812,000000,13.9076,13.9076,13.8696,13.8895,96705.817893129,0
+FDD.US,D,20210813,000000,13.9817,14.0093,13.9637,13.9997,282077.23252438,0
+FDD.US,D,20210816,000000,13.9171,13.9722,13.8981,13.9637,43636.989756409,0
+FDD.US,D,20210817,000000,13.8336,13.8611,13.7404,13.805,93099.4029053,0
+FDD.US,D,20210818,000000,13.824,13.9171,13.8145,13.824,49233.985813118,0
+FDD.US,D,20210819,000000,13.6853,13.7357,13.6587,13.6853,76392.627577854,0
+FDD.US,D,20210820,000000,13.6387,13.7404,13.6387,13.7309,34471.474491077,0
+FDD.US,D,20210823,000000,13.7775,13.8145,13.7604,13.787,430378.15380732,0
+FDD.US,D,20210824,000000,13.787,13.8431,13.768,13.8145,88298.21821193,0
+FDD.US,D,20210825,000000,13.7955,13.8192,13.7585,13.7955,106354.50434335,0
+FDD.US,D,20210826,000000,13.7585,13.7585,13.6853,13.6948,103420.73943644,0
+FDD.US,D,20210827,000000,13.7043,13.8431,13.7043,13.8336,50750.869641916,0
+FDD.US,D,20210830,000000,13.805,13.8431,13.7898,13.824,132558.38300418,0
+FDD.US,D,20210831,000000,13.787,13.805,13.7489,13.7955,59676.378305606,0
+FDD.US,D,20210901,000000,13.8431,13.8791,13.8336,13.8516,78276.889932849,0
+FDD.US,D,20210902,000000,13.824,13.824,13.7775,13.805,219640.77829989,0
+FDD.US,D,20210903,000000,13.7955,13.8145,13.7489,13.768,47381.303274129,0
+FDD.US,D,20210907,000000,13.7129,13.7214,13.6474,13.6474,188728.34907264,0
+FDD.US,D,20210908,000000,13.5723,13.6008,13.5257,13.5457,227604.15523596,0
+FDD.US,D,20210909,000000,13.5362,13.5799,13.4991,13.5181,23988.028237783,0
+FDD.US,D,20210910,000000,13.5267,13.5267,13.4165,13.4165,53577.263174409,0
+FDD.US,D,20210913,000000,13.5647,13.5913,13.5372,13.5818,80110.624582236,0
+FDD.US,D,20210914,000000,13.6568,13.6568,13.5191,13.5362,41077.97199943,0
+FDD.US,D,20210915,000000,13.5647,13.6008,13.5285,13.6008,31853.507744221,0
+FDD.US,D,20210916,000000,13.5723,13.5913,13.5181,13.5818,58647.92896436,0
+FDD.US,D,20210917,000000,13.5086,13.5086,13.3224,13.3595,56915.249726191,0
+FDD.US,D,20210920,000000,13.0451,13.1191,13.0032,13.0907,100517.50168499,0
+FDD.US,D,20210921,000000,13.2113,13.2683,13.1742,13.1837,637410.16423675,0
+FDD.US,D,20210922,000000,13.3129,13.4041,13.2864,13.3129,57539.477422567,0
+FDD.US,D,20210923,000000,13.4355,13.4829,13.4355,13.464,54189.911604916,0
+FDD.US,D,20210924,000000,13.3224,13.351,13.3034,13.3224,46841.288420434,0
+FDD.US,D,20210927,000000,13.3889,13.4355,13.3794,13.4175,63300.688522505,0
+FDD.US,D,20210928,000000,13.2388,13.2388,13.1249,13.1628,98183.753282187,0
+FDD.US,D,20210929,000000,13.1163,13.1448,13.0698,13.0783,42934.865180553,0
+FDD.US,D,20210930,000000,13.1353,13.1533,13.0488,13.0603,96883.717523293,0
+FDD.US,D,20211001,000000,13.1163,13.1914,13.065,13.1628,346748.48506153,0
+FDD.US,D,20211004,000000,13.1723,13.2388,13.1067,13.1448,58591.08529555,0
+FDD.US,D,20211005,000000,13.1258,13.2198,13.0973,13.1628,131529.93366294,0
+FDD.US,D,20211006,000000,12.9757,13.0603,12.9377,13.0413,515579.44472963,0
+FDD.US,D,20211007,000000,13.0878,13.1258,13.0603,13.065,113090.47909732,0
+FDD.US,D,20211008,000000,13.1163,13.1306,13.0555,13.0735,102244.9176205,0
+FDD.US,D,20211011,000000,13.0878,13.1515,13.0508,13.0508,57178.41485957,0
+FDD.US,D,20211012,000000,13.0878,13.1258,13.0698,13.0973,65402.851607938,0
+FDD.US,D,20211013,000000,13.1353,13.2104,13.1163,13.2104,51085.615691574,0
+FDD.US,D,20211014,000000,13.2949,13.331,13.2949,13.3129,53428.838039183,0
+FDD.US,D,20211015,000000,13.3415,13.3794,13.332,13.351,32237.728838955,0
+FDD.US,D,20211018,000000,13.2864,13.3129,13.2597,13.3034,206926.74437608,0
+FDD.US,D,20211019,000000,13.3367,13.3842,13.3367,13.3652,32510.367917136,0
+FDD.US,D,20211020,000000,13.332,13.4175,13.3272,13.3984,44534.909191499,0
+FDD.US,D,20211021,000000,13.3794,13.3984,13.332,13.3699,367685.90307318,0
+FDD.US,D,20211022,000000,13.427,13.4716,13.3794,13.427,92841.501074588,0
+FDD.US,D,20211025,000000,13.427,13.427,13.3899,13.4079,61271.159013883,0
+FDD.US,D,20211026,000000,13.4829,13.502,13.4402,13.4592,46778.128788423,0
+FDD.US,D,20211027,000000,13.52,13.5741,13.502,13.52,46728.653743348,0
+FDD.US,D,20211028,000000,13.5295,13.614,13.5295,13.5998,36843.118673091,0
+FDD.US,D,20211029,000000,13.4545,13.4734,13.3747,13.427,64314.400616281,0
+FDD.US,D,20211101,000000,13.4734,13.5115,13.4734,13.502,47285.511165578,0
+FDD.US,D,20211102,000000,13.445,13.4829,13.4307,13.4734,41992.734003056,0
+FDD.US,D,20211103,000000,13.445,13.5951,13.445,13.5856,57665.796686589,0
+FDD.US,D,20211104,000000,13.5856,13.5856,13.52,13.5676,30556.629966928,0
+FDD.US,D,20211105,000000,13.5951,13.614,13.5676,13.614,43796.994157503,0
+FDD.US,D,20211108,000000,13.5951,13.6235,13.5828,13.5856,39716.881929592,0
+FDD.US,D,20211109,000000,13.5856,13.5941,13.5295,13.5676,68523.990089815,0
+FDD.US,D,20211110,000000,13.5951,13.5988,13.445,13.464,281218.26152903,0
+FDD.US,D,20211111,000000,13.4829,13.5068,13.4744,13.4829,63305.951825172,0
+FDD.US,D,20211112,000000,13.464,13.464,13.4307,13.4545,48203.431150805,0
+FDD.US,D,20211115,000000,13.4545,13.4545,13.3794,13.3794,75602.079517183,0
+FDD.US,D,20211116,000000,13.4175,13.427,13.3348,13.3415,57524.740175097,0
+FDD.US,D,20211117,000000,13.2864,13.3415,13.2864,13.3415,66195.504989676,0
+FDD.US,D,20211118,000000,13.2769,13.332,13.2569,13.332,27700.761939497,0
+FDD.US,D,20211119,000000,13.2009,13.2046,13.1381,13.1628,41523.247405107,0
+FDD.US,D,20211122,000000,13.2388,13.332,13.2388,13.2388,35902.040156126,0
+FDD.US,D,20211123,000000,13.2673,13.3034,13.2198,13.3034,188186.22889788,0
+FDD.US,D,20211124,000000,13.2009,13.2949,13.2009,13.2949,67980.81725452,0
+FDD.US,D,20211126,000000,13.0042,13.0222,12.9092,12.9757,80988.543467188,0
+FDD.US,D,20211129,000000,13.0698,13.0698,12.9757,13.0222,39809.516056541,0
+FDD.US,D,20211130,000000,13.0603,13.0925,12.8551,12.9852,116736.89518542,0
+FDD.US,D,20211201,000000,13.1628,13.1914,12.9187,12.9282,92859.396303659,0
+FDD.US,D,20211202,000000,13.0222,13.1163,13.0222,13.0603,105605.01004348,0
+FDD.US,D,20211203,000000,13.0603,13.0603,12.9377,12.9852,91595.151002905,0
+FDD.US,D,20211206,000000,13.1067,13.1723,13.0973,13.1401,46959.186400188,0
+FDD.US,D,20211207,000000,13.2198,13.2673,13.1914,13.2578,62082.760285225,0
+FDD.US,D,20211208,000000,13.2483,13.3224,13.2483,13.3129,22385.87890577,0
+FDD.US,D,20211209,000000,13.2009,13.2104,13.1543,13.1628,26594.415718771,0
+FDD.US,D,20211210,000000,13.2104,13.2293,13.1533,13.2293,88906.656000302,0
+FDD.US,D,20211213,000000,13.1628,13.1819,13.1116,13.1163,41499.036212836,0
+FDD.US,D,20211214,000000,13.1353,13.1914,13.0973,13.1258,54266.755823863,0
+FDD.US,D,20211215,000000,13.1533,13.2864,13.1067,13.2864,107176.63222002,0
+FDD.US,D,20211216,000000,13.3129,13.332,13.2578,13.2949,306880.02001511,0
+FDD.US,D,20211217,000000,13.2673,13.2854,13.1533,13.1533,52916.19235936,0
+FDD.US,D,20211220,000000,13.1067,13.1353,13.0603,13.1353,45538.09467994,0
+FDD.US,D,20211221,000000,13.2388,13.2949,13.2198,13.2949,192626.35102825,0
+FDD.US,D,20211222,000000,13.2769,13.4175,13.2673,13.4079,37486.29425907,0
+FDD.US,D,20211223,000000,13.4079,13.4734,13.3984,13.4545,58294.235025098,0
+FDD.US,D,20211227,000000,13.5115,13.5589,13.4878,13.54,150477.82326624,0
+FDD.US,D,20211228,000000,13.596,13.6055,13.5589,13.5589,83743.356083403,0
+FDD.US,D,20211229,000000,13.5589,13.615,13.54,13.6055,187248.30836252,0
+FDD.US,D,20211230,000000,13.6245,13.6435,13.5599,13.5771,535931.58348465,0
+FDD.US,D,20211231,000000,13.6055,13.6435,13.5684,13.6055,59081.625104168,0
+FDD.US,D,20220103,000000,13.6626,13.6815,13.634,13.6815,121075.96190458,0
+FDD.US,D,20220104,000000,13.7566,13.8231,13.7185,13.7471,528395.5867252,0
+FDD.US,D,20220105,000000,13.8506,13.8877,13.7138,13.7185,185789.32086306,0
+FDD.US,D,20220106,000000,13.7945,13.8231,13.7185,13.7185,95052.088194974,0
+FDD.US,D,20220107,000000,13.804,13.9219,13.804,13.9076,88720.33508587,0
+FDD.US,D,20220110,000000,13.8506,13.8981,13.7945,13.8981,150055.7063923,0
+FDD.US,D,20220111,000000,13.8887,14.0492,13.8696,14.0492,55358.364797119,0
+FDD.US,D,20220112,000000,14.0682,14.129,14.0396,14.1061,95581.576443333,0
+FDD.US,D,20220113,000000,14.1717,14.2088,14.0777,14.0872,152252.60892575,0
+FDD.US,D,20220114,000000,14.0967,14.1575,14.0406,14.1251,91419.356693807,0
+FDD.US,D,20220118,000000,13.9456,14.0017,13.9266,13.9646,137487.99228264,0
+FDD.US,D,20220119,000000,14.0206,14.0492,13.9742,13.9742,80060.096876627,0
+FDD.US,D,20220120,000000,13.9742,14.0206,13.8506,13.8601,161101.2733705,0
+FDD.US,D,20220121,000000,13.7756,13.7765,13.6768,13.6815,97650.054391694,0
+FDD.US,D,20220124,000000,13.3699,13.5589,13.2189,13.5589,322244.65316233,0
+FDD.US,D,20220125,000000,13.4545,13.6055,13.3699,13.54,132631.01658099,0
+FDD.US,D,20220126,000000,13.7281,13.7281,13.4355,13.521,493063.03591771,0
+FDD.US,D,20220127,000000,13.691,13.7661,13.5713,13.6198,84830.754414525,0
+FDD.US,D,20220128,000000,13.5771,13.6435,13.4734,13.634,138770.13281247,0
+FDD.US,D,20220131,000000,13.596,13.7613,13.5771,13.7566,113298.90588296,0
+FDD.US,D,20220201,000000,13.7471,13.8136,13.7005,13.804,71191.431881747,0
+FDD.US,D,20220202,000000,13.8887,13.9266,13.8506,13.9076,148735.67008327,0
+FDD.US,D,20220203,000000,13.9922,14.0188,13.9076,13.9076,103357.57980442,0
+FDD.US,D,20220204,000000,13.8231,13.9171,13.7566,13.8696,81308.552269378,0
+FDD.US,D,20220207,000000,13.7566,13.8887,13.7281,13.8326,65199.688124969,0
+FDD.US,D,20220208,000000,13.8887,13.9456,13.8506,13.9266,102515.45137761,0
+FDD.US,D,20220209,000000,14.1061,14.1061,14.0492,14.0967,173717.40986469,0
+FDD.US,D,20220210,000000,14.0111,14.1812,13.9732,14.0017,234487.50246462,0
+FDD.US,D,20220211,000000,13.9266,13.9693,13.7281,13.7376,106799.77974902,0
+FDD.US,D,20220214,000000,13.6435,13.6435,13.4925,13.5684,117328.49040525,0
+FDD.US,D,20220215,000000,13.7185,13.804,13.691,13.7661,87915.049777729,0
+FDD.US,D,20220216,000000,13.7566,13.8791,13.7566,13.8506,55547.843693152,0
+FDD.US,D,20220217,000000,13.7471,13.7471,13.634,13.634,197312.79572348,0
+FDD.US,D,20220218,000000,13.634,13.672,13.5589,13.5865,73503.07441335,0
+FDD.US,D,20220222,000000,13.4079,13.445,13.2872,13.3889,88586.647198114,0
+FDD.US,D,20220223,000000,13.4925,13.4925,13.2379,13.2759,95927.90175886,0
+FDD.US,D,20220224,000000,12.6622,12.8788,12.5957,12.8322,259282.92133161,0
+FDD.US,D,20220225,000000,13.0117,13.2284,12.9738,13.2284,111810.44388856,0
+FDD.US,D,20220228,000000,12.8417,13.0023,12.7943,12.8608,190670.50775698,0
+FDD.US,D,20220301,000000,12.7467,12.7657,12.3981,12.5301,237740.22351319,0
+FDD.US,D,20220302,000000,12.5682,12.6803,12.5662,12.648,96038.43111488,0
+FDD.US,D,20220303,000000,12.5397,12.5397,12.2661,12.3221,108029.28725217,0
+FDD.US,D,20220304,000000,11.8034,11.8034,11.6381,11.7569,268692.65384071,0
+FDD.US,D,20220307,000000,11.6619,11.6884,11.2467,11.3322,190884.19784529,0
+FDD.US,D,20220308,000000,11.6524,11.8747,11.5109,11.6428,132235.21622039,0
+FDD.US,D,20220309,000000,12.096,12.3601,12.0494,12.2376,225015.66298403,0
+FDD.US,D,20220310,000000,12.0485,12.1245,11.983,12.0485,76199.99070022,0
+FDD.US,D,20220311,000000,12.2661,12.2755,12.0095,12.021,137842.73888244,0
+FDD.US,D,20220314,000000,12.2661,12.3031,12.1625,12.1995,123463.39599459,0
+FDD.US,D,20220315,000000,12.2186,12.285,12.172,12.2755,82452.79426931,0
+FDD.US,D,20220316,000000,12.4732,12.6527,12.3886,12.6527,82901.227656589,0
+FDD.US,D,20220317,000000,12.5777,12.7657,12.5587,12.7097,71229.327660953,0
+FDD.US,D,20220318,000000,12.5492,12.7458,12.5492,12.7372,315302.35694378,0
+FDD.US,D,20220321,000000,12.6622,12.6812,12.5301,12.5777,185218.77885389,0
+FDD.US,D,20220322,000000,12.7467,12.8085,12.6907,12.7372,180536.54480081,0
+FDD.US,D,20220323,000000,12.5587,12.5919,12.5111,12.5301,116180.03776319,0
+FDD.US,D,20220324,000000,12.5111,12.5492,12.4503,12.5254,54577.29068125,0
+FDD.US,D,20220325,000000,12.4732,12.5397,12.4447,12.5301,64308.08465308,0
+FDD.US,D,20220328,000000,12.5777,12.6156,12.5121,12.6156,133704.73032518,0
+FDD.US,D,20220329,000000,12.8911,12.9386,12.7771,12.8816,121440.18244917,0
+FDD.US,D,20220330,000000,12.8721,12.8959,12.8152,12.8342,89448.776175064,0
+FDD.US,D,20220331,000000,12.7866,12.7866,12.6234,12.6234,66429.195628116,0
+FDD.US,D,20220401,000000,12.725,12.7508,12.6537,12.7297,33048.277449763,0
+FDD.US,D,20220404,000000,12.5301,12.5456,12.5064,12.5301,53583.57913761,0
+FDD.US,D,20220405,000000,12.4066,12.4351,12.3069,12.3401,86867.652546881,0
+FDD.US,D,20220406,000000,12.1977,12.2737,12.1217,12.2356,74350.466142831,0
+FDD.US,D,20220407,000000,12.2927,12.2927,12.143,12.2451,110127.23969547,0
+FDD.US,D,20220408,000000,12.2451,12.3496,12.2451,12.3022,102429.13321386,0
+FDD.US,D,20220411,000000,12.3022,12.3592,12.2356,12.2451,123301.28627244,0
+FDD.US,D,20220412,000000,12.2832,12.3051,12.1691,12.1882,59806.908211762,0
+FDD.US,D,20220413,000000,12.2262,12.3877,12.2262,12.3829,72068.298106167,0
+FDD.US,D,20220414,000000,12.3592,12.3687,12.2737,12.3022,114525.2554045,0
+FDD.US,D,20220418,000000,12.2451,12.3639,12.2451,12.2546,74099.932935854,0
+FDD.US,D,20220419,000000,12.2642,12.3306,12.2642,12.3306,53475.155102658,0
+FDD.US,D,20220420,000000,12.4637,12.5016,12.4351,12.4542,237568.63984622,0
+FDD.US,D,20220421,000000,12.6061,12.6347,12.3496,12.3687,264266.21629728,0
+FDD.US,D,20220422,000000,12.3687,12.3782,12.2072,12.2167,117374.80746873,0
+FDD.US,D,20220425,000000,12.0741,12.1264,11.9507,12.1122,225280.93343848,0
+FDD.US,D,20220426,000000,12.0552,12.0836,11.8034,11.8081,96207.909460776,0
+FDD.US,D,20220427,000000,11.8367,11.9175,11.7702,11.8747,158196.98295852,0
+FDD.US,D,20220428,000000,11.8747,11.9791,11.8081,11.9507,135460.56809509,0
+FDD.US,D,20220429,000000,11.9886,12.0362,11.832,11.8557,198224.3997455,0
+FDD.US,D,20220502,000000,11.7986,11.8558,11.6942,11.7986,174339.53224,0
+FDD.US,D,20220503,000000,11.9602,11.9886,11.9031,11.9602,75786.295110549,0
+FDD.US,D,20220504,000000,11.9317,12.1501,11.8652,12.1501,140462.81095036,0
+FDD.US,D,20220505,000000,11.9317,11.9317,11.6372,11.7322,94335.226371649,0
+FDD.US,D,20220506,000000,11.6942,11.6942,11.5613,11.6087,228977.8772322,0
+FDD.US,D,20220509,000000,11.4757,11.5042,11.3427,11.3902,117971.66599123,0
+FDD.US,D,20220510,000000,11.6467,11.6562,11.477,11.5517,152984.20799655,0
+FDD.US,D,20220511,000000,11.6181,11.7559,11.5089,11.5232,393468.71752061,0
+FDD.US,D,20220512,000000,11.4377,11.5421,11.345,11.4662,113501.01670539,0
+FDD.US,D,20220513,000000,11.6181,11.7226,11.6087,11.7179,143046.03989961,0
+FDD.US,D,20220516,000000,11.7131,11.8542,11.6846,11.8177,73348.333314923,0
+FDD.US,D,20220517,000000,12.0741,12.1122,12.0265,12.1122,71845.134073061,0
+FDD.US,D,20220518,000000,12.0077,12.0077,11.8181,11.8272,96643.710921652,0
+FDD.US,D,20220519,000000,11.8177,11.9791,11.8177,11.9127,432665.58514665,0
+FDD.US,D,20220520,000000,12.0646,12.0646,11.8462,12.0077,238448.66405225,0
+FDD.US,D,20220523,000000,12.1691,12.2927,12.1596,12.2546,721256.68105243,0
+FDD.US,D,20220524,000000,12.1312,12.1976,12.0694,12.1501,152082.07791932,0
+FDD.US,D,20220525,000000,12.1217,12.2499,12.1217,12.2262,261485.08716773,0
+FDD.US,D,20220526,000000,12.2451,12.3449,12.2451,12.3211,77210.544812396,0
+FDD.US,D,20220527,000000,12.3306,12.3972,12.3022,12.3972,50716.13184431,0
+FDD.US,D,20220531,000000,12.2642,12.3306,12.2409,12.2832,89299.298379305,0
+FDD.US,D,20220601,000000,12.3117,12.3117,12.0836,12.1407,103895.48933705,0
+FDD.US,D,20220602,000000,12.2451,12.3782,12.1882,12.3782,179372.30225074,0
+FDD.US,D,20220603,000000,12.2832,12.2927,12.2262,12.2546,109595.64612604,0
+FDD.US,D,20220606,000000,12.3972,12.4303,12.3211,12.3592,56384.708817299,0
+FDD.US,D,20220607,000000,12.2262,12.3714,12.2262,12.3592,134427.90811171,0
+FDD.US,D,20220608,000000,12.1407,12.1835,12.0789,12.0932,54095.172156899,0
+FDD.US,D,20220609,000000,11.9982,12.0172,11.8367,11.8367,74284.148529219,0
+FDD.US,D,20220610,000000,11.5232,11.5326,11.4377,11.5042,69486.12181745,0
+FDD.US,D,20220613,000000,11.1052,11.1717,11.0057,11.0482,140809.13626588,0
+FDD.US,D,20220614,000000,11.0862,11.1052,10.9057,10.9817,157200.11343328,0
+FDD.US,D,20220615,000000,11.2097,11.3047,11.1196,11.2666,60299.553341448,0
+FDD.US,D,20220616,000000,10.9342,11.0672,10.8867,10.9817,84802.33258012,0
+FDD.US,D,20220617,000000,11.0007,11.034,10.8724,10.9342,159942.29412309,0
+FDD.US,D,20220621,000000,11.1527,11.1622,11.0767,11.0862,196596.98656068,0
+FDD.US,D,20220622,000000,10.9437,11.0672,10.8867,10.9627,137883.79264324,0
+FDD.US,D,20220623,000000,10.7727,10.7727,10.5827,10.6967,84264.423047493,0
+FDD.US,D,20220624,000000,10.7653,10.9908,10.7653,10.9908,25640.27617245,0
+FDD.US,D,20220627,000000,10.9418,10.9712,10.883,10.8928,152623.84846038,0
+FDD.US,D,20220628,000000,11.0301,11.0987,10.8928,10.9124,79292.189434689,0
+FDD.US,D,20220629,000000,10.8732,10.8732,10.7653,10.7849,147766.8933256,0
+FDD.US,D,20220630,000000,10.5202,10.6673,10.4614,10.6575,87559.824529716,0
+FDD.US,D,20220701,000000,10.6085,10.7359,10.5251,10.7261,189683.37488251,0
+FDD.US,D,20220705,000000,10.1477,10.1967,10.0496,10.1771,65009.967101151,0
+FDD.US,D,20220706,000000,10.0692,10.1722,10.0594,10.1575,153069.56231882,0
+FDD.US,D,20220707,000000,10.3143,10.3928,10.3143,10.3732,87375.215357227,0
+FDD.US,D,20220708,000000,10.4614,10.5055,10.4026,10.4614,101790.0299141,0
+FDD.US,D,20220711,000000,10.3045,10.3045,10.2163,10.2163,73270.462614921,0
+FDD.US,D,20220712,000000,10.1967,10.3633,10.1967,10.2849,63638.147559723,0
+FDD.US,D,20220713,000000,10.1771,10.2947,10.128,10.2653,824481.90332116,0
+FDD.US,D,20220714,000000,10.0202,10.0475,9.88617,10.03,522784.61816524,0
+FDD.US,D,20220715,000000,10.0888,10.2051,10.0594,10.1771,94354.666005545,0
+FDD.US,D,20220718,000000,10.383,10.4712,10.3143,10.3339,252948.22433654,0
+FDD.US,D,20220719,000000,10.5889,10.7359,10.5889,10.7065,100936.33998386,0
+FDD.US,D,20220720,000000,10.6281,10.6575,10.5006,10.5594,142934.41675513,0
+FDD.US,D,20220721,000000,10.5006,10.6232,10.4908,10.6183,77608.268198335,0
+FDD.US,D,20220722,000000,10.6085,10.6521,10.4908,10.53,67862.739783212,0
+FDD.US,D,20220725,000000,10.6771,10.7212,10.6183,10.6673,103424.99402184,0
+FDD.US,D,20220726,000000,10.53,10.5645,10.4845,10.4908,39467.605185932,0
+FDD.US,D,20220727,000000,10.5987,10.78,10.5791,10.7751,95978.410771309,0
+FDD.US,D,20220728,000000,10.6771,10.7457,10.6183,10.7457,36220.115654404,0
+FDD.US,D,20220729,000000,10.8242,10.9467,10.8242,10.9467,67583.276174029,0
+FDD.US,D,20220801,000000,10.9614,10.9954,10.9058,10.9614,55362.35294326,0
+FDD.US,D,20220802,000000,10.932,10.932,10.8144,10.8242,68881.660022533,0
+FDD.US,D,20220803,000000,10.9026,10.9516,10.8634,10.9516,410993.05485096,0
+FDD.US,D,20220804,000000,11.0006,11.0595,10.9957,11.0595,136752.55932718,0
+FDD.US,D,20220805,000000,10.9516,11.0448,10.932,11.0399,79100.440680943,0
+FDD.US,D,20220808,000000,11.1183,11.1477,11.0301,11.0448,51724.226322984,0
+FDD.US,D,20220809,000000,11.0987,11.1281,11.0693,11.0889,39680.772683448,0
+FDD.US,D,20220810,000000,11.3046,11.3634,11.2786,11.3144,92358.643074263,0
+FDD.US,D,20220811,000000,11.3536,11.3634,11.2556,11.2948,41885.883351526,0
+FDD.US,D,20220812,000000,11.2948,11.3536,11.2411,11.3536,44963.042873078,0
+FDD.US,D,20220815,000000,11.1869,11.1923,11.1507,11.1869,116320.09771126,0
+FDD.US,D,20220816,000000,11.1771,11.2947,11.1771,11.285,71383.573282846,0
+FDD.US,D,20220817,000000,11.0791,11.1477,11.0399,11.0987,228788.90130472,0
+FDD.US,D,20220818,000000,11.0791,11.0791,10.981,11.0104,48995.886342821,0
+FDD.US,D,20220819,000000,10.883,10.883,10.7948,10.8046,94074.182456183,0
+FDD.US,D,20220822,000000,10.6085,10.6085,10.4908,10.5006,105642.34397207,0
+FDD.US,D,20220823,000000,10.5496,10.6085,10.53,10.5594,118244.72482997,0
+FDD.US,D,20220824,000000,10.4614,10.529,10.4197,10.4712,226381.8424811,0
+FDD.US,D,20220825,000000,10.481,10.5987,10.481,10.5987,106322.6440718,0
+FDD.US,D,20220826,000000,10.6183,10.6183,10.3143,10.3241,118786.31306529,0
+FDD.US,D,20220829,000000,10.3535,10.4663,10.3535,10.432,99798.086743537,0
+FDD.US,D,20220830,000000,10.5006,10.5153,10.3437,10.383,63915.571288547,0
+FDD.US,D,20220831,000000,10.3241,10.3928,10.2947,10.2996,146599.06182007,0
+FDD.US,D,20220901,000000,10.1477,10.1918,10.079,10.1869,39104.50648203,0
+FDD.US,D,20220902,000000,10.3045,10.4026,10.0741,10.0986,117486.90927661,0
+FDD.US,D,20220906,000000,10.1477,10.1673,10.0496,10.079,55735.651048957,0
+FDD.US,D,20220907,000000,10.0496,10.2653,10.0496,10.2457,65196.616153999,0
+FDD.US,D,20220908,000000,10.0888,10.1869,10.0447,10.1575,44957.943172181,0
+FDD.US,D,20220909,000000,10.4124,10.481,10.4124,10.481,75679.5613189,0
+FDD.US,D,20220912,000000,10.6967,10.7555,10.6954,10.7261,60114.254239551,0
+FDD.US,D,20220913,000000,10.5006,10.5692,10.3437,10.3535,54723.870390893,0
+FDD.US,D,20220914,000000,10.3535,10.4026,10.3045,10.3732,59752.175475828,0
+FDD.US,D,20220915,000000,10.2947,10.3732,10.2653,10.3045,254743.31905246,0
+FDD.US,D,20220916,000000,10.1771,10.2751,10.1673,10.2751,92550.39182801,0
+FDD.US,D,20220919,000000,10.1378,10.3143,10.1378,10.3045,95168.578268786,0
+FDD.US,D,20220920,000000,10.1575,10.1672,10.0202,10.1084,263488.28615149,0
+FDD.US,D,20220921,000000,10.1084,10.1575,9.96137,9.96137,67121.243272716,0
+FDD.US,D,20220922,000000,10.0496,10.0496,9.96137,10.03,58031.536393012,0
+FDD.US,D,20220923,000000,9.7,9.7,9.51,9.57,283902,0
+FDD.US,D,20220926,000000,9.48,9.55,9.36,9.42,106606,0
+FDD.US,D,20220927,000000,9.41,9.47,9.23,9.28,50279,0
+FDD.US,D,20220928,000000,9.19,9.5,9.15,9.5,103296,0
+FDD.US,D,20220929,000000,9.26,9.34,9.16,9.34,199052,0
+FDD.US,D,20220930,000000,9.37,9.4709,9.326,9.36,86058,0
+FDD.US,D,20221003,000000,9.5,9.64,9.47,9.61,68483,0
+FDD.US,D,20221004,000000,9.85,10,9.85,9.99,72502,0
+FDD.US,D,20221005,000000,9.74,9.84,9.67,9.8,70672,0
+FDD.US,D,20221006,000000,9.61,9.65,9.53,9.53,106944,0
+FDD.US,D,20221007,000000,9.49,9.49,9.345,9.39,80762,0
+FDD.US,D,20221010,000000,9.48,9.52,9.37,9.44,84246,0
+FDD.US,D,20221011,000000,9.32,9.4,9.21,9.24,156056,0
+FDD.US,D,20221012,000000,9.21,9.24,9.165,9.2,58189,0
+FDD.US,D,20221013,000000,9.13,9.55,9.13,9.5,72772,0
+FDD.US,D,20221014,000000,9.6,9.6,9.39,9.39,77344,0
+FDD.US,D,20221017,000000,9.69,9.76,9.69,9.72,125692,0
+FDD.US,D,20221018,000000,9.88,9.92,9.77,9.84,55258,0
+FDD.US,D,20221019,000000,9.71,9.765,9.65,9.71,306593,0
+FDD.US,D,20221020,000000,9.75,9.85,9.69,9.71,59933,0
+FDD.US,D,20221021,000000,9.62,9.895,9.62,9.89,58837,0
+FDD.US,D,20221024,000000,9.92,9.9999,9.8812,9.96,69187,0
+FDD.US,D,20221025,000000,9.93,10.095,9.93,10.09,58588,0
+FDD.US,D,20221026,000000,10.1,10.25,10.1,10.18,48321,0
+FDD.US,D,20221027,000000,10.16,10.25,10.125,10.13,78982,0
+FDD.US,D,20221028,000000,10.12,10.21,10.11,10.2,70041,0
+FDD.US,D,20221031,000000,10.14,10.18,10.12,10.15,73475,0
+FDD.US,D,20221101,000000,10.36,10.36,10.2,10.26,77528,0
+FDD.US,D,20221102,000000,10.2,10.34,10.03,10.04,59919,0
+FDD.US,D,20221103,000000,9.9,9.97,9.87,9.92,47372,0
+FDD.US,D,20221104,000000,10.21,10.41,10.2,10.41,49599,0
+FDD.US,D,20221107,000000,10.5,10.55,10.47,10.53,67233,0
+FDD.US,D,20221108,000000,10.56,10.6696,10.53,10.6,106973,0
+FDD.US,D,20221109,000000,10.51,10.5801,10.46,10.48,40681,0
+FDD.US,D,20221110,000000,10.81,10.96,10.77,10.96,43053,0
+FDD.US,D,20221111,000000,11.11,11.27,11.1,11.24,28588,0
+FDD.US,D,20221114,000000,11.2,11.2602,11.17,11.17,29857,0
+FDD.US,D,20221115,000000,11.3,11.3119,11.05,11.17,40387,0
+FDD.US,D,20221116,000000,11.15,11.17,11.1072,11.16,41141,0
+FDD.US,D,20221117,000000,11,11.14,11,11.13,523431,0
+FDD.US,D,20221118,000000,11.21,11.22,11.17,11.18,53023,0
+FDD.US,D,20221121,000000,11.08,11.08,11.01,11.0611,45501,0
+FDD.US,D,20221122,000000,11.1,11.1797,11.09,11.16,27315,0
+FDD.US,D,20221123,000000,11.18,11.275,11.18,11.275,48259,0
+FDD.US,D,20221125,000000,11.28,11.37,11.28,11.34,17678,0
+FDD.US,D,20221128,000000,11.27,11.27,11.1139,11.15,60077,0
+FDD.US,D,20221129,000000,11.15,11.24,11.15,11.22,47959,0
+FDD.US,D,20221130,000000,11.24,11.38,11.13,11.36,113700,0
+FDD.US,D,20221201,000000,11.49,11.515,11.41,11.47,68121,0
+FDD.US,D,20221202,000000,11.39,11.53,11.39,11.51,211237,0
+FDD.US,D,20221205,000000,11.51,11.5399,11.38,11.41,69669,0
+FDD.US,D,20221206,000000,11.43,11.464,11.305,11.345,77074,0
+FDD.US,D,20221207,000000,11.35,11.4,11.31,11.36,65212,0
+FDD.US,D,20221208,000000,11.35,11.4263,11.34,11.4082,90366,0
+FDD.US,D,20221209,000000,11.45,11.53,11.45,11.48,45753,0
+FDD.US,D,20221212,000000,11.48,11.48,11.39,11.48,41755,0
+FDD.US,D,20221213,000000,11.76,11.76,11.57,11.62,56491,0
+FDD.US,D,20221214,000000,11.6,11.69,11.6,11.6179,44142,0
+FDD.US,D,20221215,000000,11.55,11.55,11.3601,11.41,58019,0
+FDD.US,D,20221216,000000,11.29,11.29,11.1797,11.25,188450,0
+FDD.US,D,20221219,000000,11.35,11.35,11.2401,11.25,151610,0
+FDD.US,D,20221220,000000,11.23,11.3142,11.23,11.27,60882,0
+FDD.US,D,20221221,000000,11.42,11.51,11.42,11.48,86745,0
+FDD.US,D,20221222,000000,11.43,11.43,11.31,11.39,39035,0
+FDD.US,D,20221223,000000,11.35,11.4599,11.35,11.42,32440,0
+FDD.US,D,20221227,000000,11.42,11.5,11.42,11.469,60256,0
+FDD.US,D,20221228,000000,11.48,11.5,11.34,11.3446,50675,0
+FDD.US,D,20221229,000000,11.47,11.545,11.47,11.5093,49086,0
+FDD.US,D,20221230,000000,11.45,11.46,11.35,11.36,251828,0
+FDD.US,D,20230103,000000,11.6,11.638,11.53,11.6,41068,0
+FDD.US,D,20230104,000000,11.77,11.82,11.73,11.82,75602,0
+FDD.US,D,20230105,000000,11.74,11.74,11.68,11.705,33383,0
+FDD.US,D,20230106,000000,11.74,11.98,11.7099,11.9665,32253,0
+FDD.US,D,20230109,000000,12.07,12.13,12.02,12.02,84530,0
+FDD.US,D,20230110,000000,12.05,12.1037,12.016,12.1037,73164,0
+FDD.US,D,20230111,000000,12.1,12.16,12.09,12.16,123257,0
+FDD.US,D,20230112,000000,12.28,12.3791,12.18,12.35,81019,0
+FDD.US,D,20230113,000000,12.21,12.29,12.21,12.28,284320,0
+FDD.US,D,20230117,000000,12.34,12.37,12.285,12.3067,486957,0
+FDD.US,D,20230118,000000,12.45,12.45,12.28,12.28,110897,0
+FDD.US,D,20230119,000000,12.21,12.275,12.15,12.26,89309,0
+FDD.US,D,20230120,000000,12.24,12.35,12.22,12.35,92307,0
+FDD.US,D,20230123,000000,12.33,12.4158,12.32,12.4152,147200,0
+FDD.US,D,20230124,000000,12.39,12.46,12.3593,12.46,39414,0
+FDD.US,D,20230125,000000,12.34,12.445,12.3268,12.44,97638,0
+FDD.US,D,20230126,000000,12.44,12.47,12.36,12.4615,117633,0
+FDD.US,D,20230127,000000,12.37,12.45,12.3527,12.4283,53105,0
+FDD.US,D,20230130,000000,12.38,12.4001,12.32,12.32,69912,0
+FDD.US,D,20230131,000000,12.34,12.44,12.3073,12.44,55720,0
+FDD.US,D,20230201,000000,12.47,12.68,12.4412,12.65,130418,0
+FDD.US,D,20230202,000000,12.72,12.75,12.64,12.73,26798,0
+FDD.US,D,20230203,000000,12.54,12.5768,12.455,12.47,40760,0
+FDD.US,D,20230206,000000,12.32,12.32,12.25,12.29,42104,0
+FDD.US,D,20230207,000000,12.25,12.405,12.21,12.38,229975,0
+FDD.US,D,20230208,000000,12.44,12.45,12.35,12.36,113744,0
+FDD.US,D,20230209,000000,12.53,12.5399,12.405,12.41,91897,0
+FDD.US,D,20230210,000000,12.28,12.2929,12.2281,12.28,108290,0
+FDD.US,D,20230213,000000,12.27,12.36,12.26,12.36,135914,0
+FDD.US,D,20230214,000000,12.36,12.48,12.3393,12.46,88049,0
+FDD.US,D,20230215,000000,12.27,12.3829,12.27,12.38,59741,0
+FDD.US,D,20230216,000000,12.32,12.4687,12.3101,12.36,130175,0
+FDD.US,D,20230217,000000,12.37,12.51,12.36,12.49,211840,0
+FDD.US,D,20230221,000000,12.39,12.42,12.29,12.32,113135,0
+FDD.US,D,20230222,000000,12.18,12.195,12.11,12.14,84497,0
+FDD.US,D,20230223,000000,12.25,12.27,12.168,12.26,56734,0
+FDD.US,D,20230224,000000,12.04,12.0628,11.975,12.03,70934,0
+FDD.US,D,20230227,000000,12.2,12.265,12.1828,12.25,83205,0
+FDD.US,D,20230228,000000,12.29,12.31,12.21,12.21,39769,0
+FDD.US,D,20230301,000000,12.33,12.35,12.24,12.28,197981,0
+FDD.US,D,20230302,000000,12.22,12.32,12.19,12.32,269626,0
+FDD.US,D,20230303,000000,12.39,12.49,12.34,12.49,123712,0
+FDD.US,D,20230306,000000,12.52,12.57,12.5,12.52,318117,0
+FDD.US,D,20230307,000000,12.46,12.46,12.22,12.22,48602,0
+FDD.US,D,20230308,000000,12.23,12.29,12.229,12.27,76363,0
+FDD.US,D,20230309,000000,12.15,12.1538,12.0099,12.03,108288,0
+FDD.US,D,20230310,000000,11.99,12.02,11.85,11.85,383135,0
+FDD.US,D,20230313,000000,11.68,11.84,11.631,11.75,88126,0
+FDD.US,D,20230314,000000,11.92,11.92,11.806,11.92,14229,0
+FDD.US,D,20230315,000000,11.26,11.4089,11.205,11.38,425004,0
+FDD.US,D,20230316,000000,11.18,11.42,11.16,11.42,130850,0
+FDD.US,D,20230317,000000,11.26,11.26,11.135,11.22,50673,0
+FDD.US,D,20230320,000000,11.32,11.47,11.32,11.45,40217,0
+FDD.US,D,20230321,000000,11.65,11.66,11.5777,11.63,38306,0
+FDD.US,D,20230322,000000,11.57,11.6794,11.4896,11.4896,26813,0
+FDD.US,D,20230323,000000,11.54,11.6,11.37,11.41,69819,0
+FDD.US,D,20230324,000000,11.13,11.22,11.09,11.22,76292,0
+FDD.US,D,20230327,000000,11.31,11.35,11.27,11.35,56108,0
+FDD.US,D,20230328,000000,11.24,11.33,11.24,11.29,58852,0
+FDD.US,D,20230329,000000,11.47,11.51,11.455,11.5,57513,0
+FDD.US,D,20230330,000000,11.72,11.72,11.68,11.72,89753,0
+FDD.US,D,20230331,000000,11.72,11.73,11.655,11.665,71706,0
+FDD.US,D,20230403,000000,11.65,11.725,11.6427,11.725,35985,0
+FDD.US,D,20230404,000000,11.77,11.78,11.71,11.74,125394,0
+FDD.US,D,20230405,000000,11.62,11.6466,11.565,11.6,40979,0
+FDD.US,D,20230406,000000,11.67,11.7691,11.6566,11.75,23933,0
+FDD.US,D,20230410,000000,11.67,11.73,11.6575,11.72,56035,0
+FDD.US,D,20230411,000000,11.84,11.885,11.84,11.87,61219,0
+FDD.US,D,20230412,000000,12.02,12.06,11.9622,12.01,56726,0
+FDD.US,D,20230413,000000,12.07,12.14,12.07,12.14,26296,0
+FDD.US,D,20230414,000000,12.16,12.1656,12.055,12.09,36836,0
+FDD.US,D,20230417,000000,12.08,12.08,12.0188,12.08,52268,0
+FDD.US,D,20230418,000000,12.11,12.15,12.1,12.13,50375,0
+FDD.US,D,20230419,000000,12.07,12.1176,12.07,12.1,28017,0
+FDD.US,D,20230420,000000,12.07,12.08,12.0239,12.06,28972,0
+FDD.US,D,20230421,000000,12.01,12.05,11.935,12.04,81301,0
+FDD.US,D,20230424,000000,12.04,12.075,12.03,12.075,21387,0
+FDD.US,D,20230425,000000,11.92,11.92,11.79,11.79,63323,0
+FDD.US,D,20230426,000000,12.01,12.0299,11.93,11.94,99873,0
+FDD.US,D,20230427,000000,12,12.065,11.97,12.06,38105,0
+FDD.US,D,20230428,000000,11.99,12.1,11.99,12.09,29477,0
+FDD.US,D,20230501,000000,12.13,12.15,12.061,12.08,139016,0
+FDD.US,D,20230502,000000,11.95,11.95,11.8,11.86,30779,0
+FDD.US,D,20230503,000000,11.91,11.97,11.9,11.92,60387,0
+FDD.US,D,20230504,000000,11.85,11.89,11.7821,11.85,212450,0
+FDD.US,D,20230505,000000,11.96,12.0986,11.96,12.07,23022,0
+FDD.US,D,20230508,000000,12.12,12.12,12.0799,12.09,37059,0
+FDD.US,D,20230509,000000,11.93,11.99,11.92,11.98,36289,0
+FDD.US,D,20230510,000000,12.03,12.03,11.91,12,16099,0
+FDD.US,D,20230511,000000,11.85,11.88,11.7924,11.88,43149,0
+FDD.US,D,20230512,000000,11.9,11.9,11.79,11.84,44869,0
+FDD.US,D,20230515,000000,11.89,11.97,11.89,11.97,79258,0
+FDD.US,D,20230516,000000,11.9,11.9,11.83,11.83,37190,0
+FDD.US,D,20230517,000000,11.83,11.86,11.77,11.84,66239,0
+FDD.US,D,20230518,000000,11.81,11.815,11.74,11.8,57649,0
+FDD.US,D,20230519,000000,11.85,11.88,11.84,11.88,27091,0
+FDD.US,D,20230522,000000,11.85,11.885,11.835,11.864,21716,0
+FDD.US,D,20230523,000000,11.82,11.87,11.785,11.785,29939,0
+FDD.US,D,20230524,000000,11.69,11.69,11.601,11.63,26658,0
+FDD.US,D,20230525,000000,11.55,11.55,11.4714,11.51,38692,0
+FDD.US,D,20230526,000000,11.58,11.62,11.56,11.6,127288,0
+FDD.US,D,20230530,000000,11.63,11.64,11.5472,11.59,424019,0
+FDD.US,D,20230531,000000,11.43,11.455,11.36,11.44,34088,0
+FDD.US,D,20230601,000000,11.47,11.6,11.47,11.58,208168,0
+FDD.US,D,20230602,000000,11.78,11.795,11.75,11.79,64652,0
+FDD.US,D,20230605,000000,11.77,11.77,11.71,11.71,28002,0
+FDD.US,D,20230606,000000,11.67,11.78,11.66,11.78,29111,0
+FDD.US,D,20230607,000000,11.76,11.8,11.725,11.73,101743,0
+FDD.US,D,20230608,000000,11.87,11.9,11.84,11.88,71111,0
+FDD.US,D,20230609,000000,11.84,11.86,11.83,11.85,68541,0
+FDD.US,D,20230612,000000,11.86,11.86,11.8199,11.86,272074,0
+FDD.US,D,20230613,000000,11.9,11.935,11.9,11.91,68965,0
+FDD.US,D,20230614,000000,12,12.04,11.91,11.95,83038,0
+FDD.US,D,20230615,000000,11.94,12.07,11.94,12.04,21580,0
+FDD.US,D,20230616,000000,12.1,12.1,12.01,12.01,25207,0
+FDD.US,D,20230620,000000,11.87,11.87,11.795,11.83,44574,0
+FDD.US,D,20230621,000000,11.74,11.81,11.71,11.78,26010,0
+FDD.US,D,20230622,000000,11.72,11.72,11.6605,11.7,135978,0
+FDD.US,D,20230623,000000,11.53,11.5671,11.525,11.54,168189,0
+FDD.US,D,20230626,000000,11.56,11.635,11.56,11.63,53196,0
+FDD.US,D,20230627,000000,11.19,11.26,11.16,11.25,37362,0
+FDD.US,D,20230628,000000,11.23,11.24,11.2,11.23,31578,0
+FDD.US,D,20230629,000000,11.17,11.21,11.17,11.2,69254,0
+FDD.US,D,20230630,000000,11.38,11.4,11.33,11.35,160889,0
+FDD.US,D,20230703,000000,11.36,11.44,11.36,11.42,28550,0
+FDD.US,D,20230705,000000,11.37,11.37,11.2809,11.3,49412,0
+FDD.US,D,20230706,000000,11.15,11.15,11.02,11.09,109389,0
+FDD.US,D,20230707,000000,11.1,11.222,11.09,11.19,20919,0
+FDD.US,D,20230710,000000,11.2,11.24,11.195,11.24,21876,0
+FDD.US,D,20230711,000000,11.33,11.4139,11.33,11.4139,16614,0
+FDD.US,D,20230712,000000,11.64,11.7,11.6201,11.7,41710,0
+FDD.US,D,20230713,000000,11.79,11.88,11.79,11.875,23679,0
+FDD.US,D,20230714,000000,11.86,11.86,11.7686,11.7686,91274,0
+FDD.US,D,20230717,000000,11.74,11.77,11.7072,11.75,26054,0
+FDD.US,D,20230718,000000,11.74,11.82,11.74,11.81,55864,0
+FDD.US,D,20230719,000000,11.86,11.89,11.83,11.88,25254,0
+FDD.US,D,20230720,000000,11.97,12.0058,11.9,11.93,30375,0
+FDD.US,D,20230721,000000,11.91,11.91,11.8604,11.9,28566,0
+FDD.US,D,20230724,000000,11.89,11.8967,11.8638,11.88,16952,0
+FDD.US,D,20230725,000000,11.9,11.95,11.9,11.93,55654,0
+FDD.US,D,20230726,000000,11.83,11.98,11.82,11.97,38137,0
+FDD.US,D,20230727,000000,11.95,11.95,11.775,11.78,50510,0
+FDD.US,D,20230728,000000,11.87,11.89,11.83,11.8487,17408,0
+FDD.US,D,20230731,000000,11.87,11.9,11.825,11.84,27349,0
+FDD.US,D,20230801,000000,11.71,11.71,11.63,11.67,12884,0
+FDD.US,D,20230802,000000,11.54,11.546,11.441,11.48,21048,0
+FDD.US,D,20230803,000000,11.43,11.5,11.4066,11.4659,12555,0
+FDD.US,D,20230804,000000,11.55,11.635,11.5,11.53,33872,0
+FDD.US,D,20230807,000000,11.56,11.6,11.53,11.59,11391,0
+FDD.US,D,20230808,000000,11.43,11.49,11.3773,11.489,14253,0
+FDD.US,D,20230809,000000,11.52,11.57,11.515,11.53,26138,0
+FDD.US,D,20230810,000000,11.65,11.7012,11.5569,11.56,27859,0
+FDD.US,D,20230811,000000,11.47,11.4915,11.44,11.47,16091,0
+FDD.US,D,20230814,000000,11.39,11.4387,11.35,11.43,21230,0
+FDD.US,D,20230815,000000,11.33,11.33,11.225,11.26,127225,0
+FDD.US,D,20230816,000000,11.28,11.33,11.2,11.21,54284,0
+FDD.US,D,20230817,000000,11.26,11.27,11.155,11.17,42860,0
+FDD.US,D,20230818,000000,11.04,11.15,11.04,11.12,74300,0
+FDD.US,D,20230821,000000,11.13,11.1603,11.08,11.16,33302,0
+FDD.US,D,20230822,000000,11.18,11.18,11.12,11.13,35066,0
+FDD.US,D,20230823,000000,11.12,11.193,11.11,11.17,46067,0
+FDD.US,D,20230824,000000,11.12,11.1577,11.0401,11.05,18053,0
+FDD.US,D,20230825,000000,11.14,11.14,11.035,11.12,67651,0
+FDD.US,D,20230828,000000,11.17,11.195,11.16,11.19,148219,0
+FDD.US,D,20230829,000000,11.27,11.45,11.26,11.44,38064,0
+FDD.US,D,20230830,000000,11.46,11.5,11.4107,11.44,139498,0
+FDD.US,D,20230831,000000,11.42,11.42,11.309,11.33,40339,0
+FDD.US,D,20230901,000000,11.38,11.39,11.26,11.28,20804,0
+FDD.US,D,20230905,000000,11.26,11.26,11.15,11.15,28444,0
+FDD.US,D,20230906,000000,11.15,11.18,11.115,11.16,69166,0
+FDD.US,D,20230907,000000,11.11,11.13,11.0901,11.11,29772,0
+FDD.US,D,20230908,000000,11.14,11.18,11.1201,11.1251,15180,0
+FDD.US,D,20230911,000000,11.3,11.34,11.28,11.34,26544,0
+FDD.US,D,20230912,000000,11.26,11.33,11.2533,11.2898,34004,0
+FDD.US,D,20230913,000000,11.33,11.35,11.285,11.32,16893,0
+FDD.US,D,20230914,000000,11.39,11.45,11.39,11.445,21770,0
+FDD.US,D,20230915,000000,11.45,11.5,11.435,11.4352,41079,0
+FDD.US,D,20230918,000000,11.39,11.39,11.34,11.36,45996,0
+FDD.US,D,20230919,000000,11.42,11.455,11.41,11.4388,31132,0
+FDD.US,D,20230920,000000,11.6,11.64,11.4837,11.488,44172,0
+FDD.US,D,20230921,000000,11.44,11.44,11.36,11.38,29411,0
+FDD.US,D,20230922,000000,11.23,11.25,11.14,11.17,71760,0
+FDD.US,D,20230925,000000,11.01,11.0585,10.979,11.03,23142,0
+FDD.US,D,20230926,000000,11,11.04,10.9419,10.95,30045,0
+FDD.US,D,20230927,000000,10.87,10.8701,10.73,10.78,38153,0
+FDD.US,D,20230928,000000,10.8,10.91,10.79,10.8695,18907,0
+FDD.US,D,20230929,000000,11.03,11.03,10.88,10.8904,35668,0
+FDD.US,D,20231002,000000,10.81,10.81,10.63,10.6519,28883,0
+FDD.US,D,20231003,000000,10.56,10.6,10.5229,10.54,19864,0
+FDD.US,D,20231004,000000,10.6,10.6045,10.47,10.55,151530,0
+FDD.US,D,20231005,000000,10.56,10.615,10.55,10.6099,39573,0
+FDD.US,D,20231006,000000,10.62,10.8,10.61,10.76,28907,0
+FDD.US,D,20231009,000000,10.68,10.7903,10.68,10.7751,72020,0
+FDD.US,D,20231010,000000,10.9,10.9492,10.8801,10.9,22560,0
+FDD.US,D,20231011,000000,10.95,10.95,10.861,10.92,42119,0
+FDD.US,D,20231012,000000,10.9,10.9,10.74,10.78,83046,0
+FDD.US,D,20231013,000000,10.75,10.75,10.665,10.6958,24661,0
+FDD.US,D,20231016,000000,10.77,10.79,10.7201,10.79,49389,0
+FDD.US,D,20231017,000000,10.71,10.825,10.71,10.8,44993,0
+FDD.US,D,20231018,000000,10.71,10.71,10.5814,10.59,56558,0
+FDD.US,D,20231019,000000,10.55,10.6001,10.48,10.5018,39154,0
+FDD.US,D,20231020,000000,10.4,10.4091,10.35,10.35,49523,0
+FDD.US,D,20231023,000000,10.28,10.3956,10.26,10.33,36220,0
+FDD.US,D,20231024,000000,10.33,10.37,10.3035,10.37,27863,0
+FDD.US,D,20231025,000000,10.29,10.3138,10.245,10.27,35263,0
+FDD.US,D,20231026,000000,10.28,10.3,10.2283,10.27,31101,0
+FDD.US,D,20231027,000000,10.38,10.38,10.25,10.2758,16241,0
+FDD.US,D,20231030,000000,10.46,10.46,10.4018,10.44,30966,0
+FDD.US,D,20231031,000000,10.48,10.49,10.4401,10.4739,27827,0
+FDD.US,D,20231101,000000,10.49,10.54,10.44,10.54,51047,0
+FDD.US,D,20231102,000000,10.77,10.7724,10.7002,10.77,33125,0
+FDD.US,D,20231103,000000,10.85,10.85,10.81,10.82,45555,0
+FDD.US,D,20231106,000000,10.85,10.85,10.745,10.76,36357,0
+FDD.US,D,20231107,000000,10.65,10.6594,10.605,10.62,24169,0
+FDD.US,D,20231108,000000,10.67,10.69,10.6406,10.69,22545,0
+FDD.US,D,20231109,000000,10.78,10.8,10.675,10.68,46126,0
+FDD.US,D,20231110,000000,10.68,10.7468,10.62,10.745,156857,0
+FDD.US,D,20231113,000000,10.72,10.815,10.72,10.81,20196,0
+FDD.US,D,20231114,000000,11.03,11.19,11.03,11.17,36186,0
+FDD.US,D,20231115,000000,11.2,11.23,11.18,11.19,63675,0
+FDD.US,D,20231116,000000,11.14,11.1669,11.08,11.105,36701,0
+FDD.US,D,20231117,000000,11.23,11.31,11.23,11.3051,30475,0
+FDD.US,D,20231120,000000,11.3,11.3899,11.3,11.37,29218,0
+FDD.US,D,20231121,000000,11.3,11.31,11.23,11.255,41420,0
+FDD.US,D,20231122,000000,11.21,11.21,11.16,11.21,37719,0
+FDD.US,D,20231124,000000,11.3,11.375,11.3,11.375,17155,0
+FDD.US,D,20231127,000000,11.36,11.3799,11.325,11.36,145711,0
+FDD.US,D,20231128,000000,11.35,11.42,11.2824,11.4,87614,0
+FDD.US,D,20231129,000000,11.44,11.52,11.4,11.47,152661,0
+FDD.US,D,20231130,000000,11.49,11.52,11.45,11.4685,29168,0
+FDD.US,D,20231201,000000,11.48,11.64,11.477,11.6206,23559,0
+FDD.US,D,20231204,000000,11.49,11.5462,11.49,11.53,51232,0
+FDD.US,D,20231205,000000,11.51,11.55,11.5,11.515,35308,0
+FDD.US,D,20231206,000000,11.61,11.6435,11.535,11.54,43809,0
+FDD.US,D,20231207,000000,11.61,11.69,11.59,11.67,94945,0
+FDD.US,D,20231208,000000,11.66,11.72,11.66,11.705,37945,0
+FDD.US,D,20231211,000000,11.64,11.6787,11.63,11.66,11401,0
+FDD.US,D,20231212,000000,11.66,11.69,11.62,11.69,115711,0
+FDD.US,D,20231213,000000,11.7,11.86,11.6301,11.86,30172,0
+FDD.US,D,20231214,000000,12.04,12.1,12.0203,12.05,54521,0
+FDD.US,D,20231215,000000,12.05,12.07,11.99,11.99,31863,0
+FDD.US,D,20231218,000000,12.03,12.04,11.9926,12.0152,62692,0
+FDD.US,D,20231219,000000,12.07,12.102,12.05,12.102,12722,0
+FDD.US,D,20231220,000000,12.09,12.13,11.75,11.9897,60981,0
+FDD.US,D,20231221,000000,12.12,12.17,12.06,12.17,35091,0
+FDD.US,D,20231222,000000,12.04,12.07,12.005,12.04,29258,0
+FDD.US,D,20231226,000000,12.04,12.14,12.04,12.125,529804,0
+FDD.US,D,20231227,000000,12.11,12.19,12.11,12.175,37418,0
+FDD.US,D,20231228,000000,12.13,12.15,12.07,12.08,194765,0
+FDD.US,D,20231229,000000,12.1,12.12,12.05,12.0706,62113,0
+FDD.US,D,20240102,000000,12,12.0459,11.98,11.9843,672989,0
+FDD.US,D,20240103,000000,11.87,11.95,11.87,11.91,54475,0
+FDD.US,D,20240104,000000,12.03,12.1,12.03,12.045,36228,0
+FDD.US,D,20240105,000000,11.99,12.1295,11.9703,12.01,49634,0
+FDD.US,D,20240108,000000,12.02,12.085,12.0001,12.0804,29334,0
+FDD.US,D,20240109,000000,11.96,11.9684,11.93,11.94,22230,0
+FDD.US,D,20240110,000000,11.93,11.97,11.93,11.97,13514,0
+FDD.US,D,20240111,000000,11.94,11.94,11.785,11.86,46344,0
+FDD.US,D,20240112,000000,11.95,11.958,11.85,11.89,22037,0
+FDD.US,D,20240116,000000,11.72,11.74,11.6599,11.6711,34259,0
+FDD.US,D,20240117,000000,11.51,11.56,11.46,11.56,30678,0
+FDD.US,D,20240118,000000,11.59,11.61,11.52,11.61,46951,0
+FDD.US,D,20240119,000000,11.56,11.61,11.52,11.61,94407,0
+FDD.US,D,20240122,000000,11.59,11.6299,11.585,11.595,19347,0
+FDD.US,D,20240123,000000,11.57,11.58,11.515,11.5607,27380,0
+FDD.US,D,20240124,000000,11.71,11.72,11.64,11.66,37657,0
+FDD.US,D,20240125,000000,11.62,11.62,11.5505,11.6,30999,0
+FDD.US,D,20240126,000000,11.67,11.69,11.655,11.66,43184,0
+FDD.US,D,20240129,000000,11.55,11.62,11.53,11.6,54465,0
+FDD.US,D,20240130,000000,11.58,11.61,11.54,11.58,42882,0
+FDD.US,D,20240131,000000,11.65,11.675,11.52,11.55,51316,0
+FDD.US,D,20240201,000000,11.54,11.59,11.5025,11.58,42820,0
+FDD.US,D,20240202,000000,11.51,11.51,11.438,11.49,59767,0
+FDD.US,D,20240205,000000,11.38,11.38,11.3,11.34,25951,0
+FDD.US,D,20240206,000000,11.35,11.4,11.32,11.4,36336,0
+FDD.US,D,20240207,000000,11.34,11.34,11.3,11.32,50096,0
+FDD.US,D,20240208,000000,11.17,11.17,11.121,11.15,49976,0
+FDD.US,D,20240209,000000,11.12,11.12,11.0662,11.1193,27660,0
+FDD.US,D,20240212,000000,11.17,11.22,11.15,11.195,31293,0
+FDD.US,D,20240213,000000,11.09,11.09,10.9433,10.97,34736,0
+FDD.US,D,20240214,000000,11.06,11.1,11.05,11.1,44147,0
+FDD.US,D,20240215,000000,11.07,11.19,11.07,11.19,31440,0
+FDD.US,D,20240216,000000,11.17,11.195,11.138,11.16,62013,0
+FDD.US,D,20240220,000000,11.21,11.23,11.18,11.2,112644,0
+FDD.US,D,20240221,000000,11.21,11.26,11.2,11.26,42866,0
+FDD.US,D,20240222,000000,11.3,11.3,11.25,11.3,40004,0
+FDD.US,D,20240223,000000,11.26,11.27,11.235,11.27,23467,0
+FDD.US,D,20240226,000000,11.22,11.22,11.18,11.2141,31365,0
+FDD.US,D,20240227,000000,11.2,11.25,11.2,11.22,33719,0
+FDD.US,D,20240228,000000,11.12,11.1599,11.119,11.12,35885,0
+FDD.US,D,20240229,000000,11.22,11.24,11.145,11.2014,37168,0
+FDD.US,D,20240301,000000,11.21,11.24,11.15,11.22,68192,0
+FDD.US,D,20240304,000000,11.18,11.1971,11.1498,11.1945,52375,0
+FDD.US,D,20240305,000000,11.14,11.22,11.14,11.19,40574,0
+FDD.US,D,20240306,000000,11.29,11.3099,11.2515,11.27,205504,0
+FDD.US,D,20240307,000000,11.38,11.4267,11.38,11.4142,233847,0
+FDD.US,D,20240308,000000,11.48,11.5133,11.4399,11.4481,46968,0
+FDD.US,D,20240311,000000,11.41,11.49,11.389,11.49,26593,0
+FDD.US,D,20240312,000000,11.5,11.53,11.46,11.53,33346,0
+FDD.US,D,20240313,000000,11.53,11.5713,11.53,11.54,211379,0
+FDD.US,D,20240314,000000,11.56,11.58,11.43,11.4622,58551,0
+FDD.US,D,20240315,000000,11.43,11.525,11.43,11.4998,72615,0
+FDD.US,D,20240318,000000,11.54,11.58,11.4701,11.475,46509,0
+FDD.US,D,20240319,000000,11.52,11.557,11.51,11.535,91647,0
+FDD.US,D,20240320,000000,11.5,11.69,11.5,11.69,31288,0
+FDD.US,D,20240321,000000,11.6,11.625,11.56,11.57,29406,0
+FDD.US,D,20240322,000000,11.59,11.59,11.531,11.5442,15179,0
+FDD.US,D,20240325,000000,11.57,11.625,11.57,11.6,29712,0
+FDD.US,D,20240326,000000,11.72,11.735,11.6948,11.71,27392,0
+FDD.US,D,20240327,000000,11.71,11.7852,11.71,11.7852,21601,0
+FDD.US,D,20240328,000000,11.8,11.85,11.8,11.8266,38607,0
+FDD.US,D,20240401,000000,11.84,11.9,11.7801,11.8104,36335,0
+FDD.US,D,20240402,000000,11.79,11.795,11.7501,11.7813,46243,0
+FDD.US,D,20240403,000000,11.88,11.995,11.88,11.9848,26194,0
+FDD.US,D,20240404,000000,12.14,12.15,11.96,11.98,70979,0
+FDD.US,D,20240405,000000,11.96,12.03,11.955,12.0106,19907,0
+FDD.US,D,20240408,000000,12.07,12.1399,12.07,12.1165,30920,0
+FDD.US,D,20240409,000000,12.15,12.1702,12.05,12.0813,36389,0
+FDD.US,D,20240410,000000,11.95,12.015,11.91,11.9639,48564,0
+FDD.US,D,20240411,000000,11.94,11.94,11.78,11.91,42692,0
+FDD.US,D,20240412,000000,11.8,11.86,11.705,11.715,27640,0
+FDD.US,D,20240415,000000,11.86,11.88,11.681,11.6963,33156,0
+FDD.US,D,20240416,000000,11.59,11.59,11.49,11.5305,32878,0
+FDD.US,D,20240417,000000,11.67,11.6701,11.58,11.6349,377623,0
+FDD.US,D,20240418,000000,11.69,11.7201,11.6414,11.66,51386,0
+FDD.US,D,20240419,000000,11.7,11.7492,11.69,11.725,30108,0
+FDD.US,D,20240422,000000,11.79,11.875,11.76,11.835,25072,0
+FDD.US,D,20240423,000000,11.88,12,11.87,11.99,41180,0
+FDD.US,D,20240424,000000,11.87,11.89,11.83,11.8818,41562,0
+FDD.US,D,20240425,000000,11.79,11.9,11.79,11.88,25463,0
+FDD.US,D,20240426,000000,11.93,11.97,11.9001,11.955,43292,0
+FDD.US,D,20240429,000000,12,12.0403,11.9852,12.0273,55559,0
+FDD.US,D,20240430,000000,11.93,11.97,11.87,11.87,27787,0
+FDD.US,D,20240501,000000,11.88,11.985,11.8404,11.85,26618,0
+FDD.US,D,20240502,000000,11.98,12.0401,11.95,12.02,195311,0
+FDD.US,D,20240503,000000,12.11,12.12,12.06,12.1053,74684,0
+FDD.US,D,20240506,000000,12.22,12.27,12.22,12.2501,30981,0
+FDD.US,D,20240507,000000,12.33,12.37,12.3,12.33,64077,0
+FDD.US,D,20240508,000000,12.24,12.3094,12.24,12.3094,11882,0
+FDD.US,D,20240509,000000,12.34,12.4,12.34,12.39,15974,0
+FDD.US,D,20240510,000000,12.44,12.4599,12.41,12.42,38075,0
+FDD.US,D,20240513,000000,12.47,12.535,12.47,12.49,93862,0
+FDD.US,D,20240514,000000,12.58,12.62,12.5799,12.61,140644,0
+FDD.US,D,20240515,000000,12.64,12.7,12.5913,12.7,118766,0
+FDD.US,D,20240516,000000,12.68,12.7,12.6554,12.68,24878,0
+FDD.US,D,20240517,000000,12.7,12.74,12.67,12.7328,81189,0
+FDD.US,D,20240520,000000,12.72,12.77,12.72,12.73,74892,0
+FDD.US,D,20240521,000000,12.7,12.75,12.6973,12.75,38818,0
+FDD.US,D,20240522,000000,12.65,12.68,12.57,12.61,31633,0
+FDD.US,D,20240523,000000,12.61,12.61,12.44,12.45,35715,0
+FDD.US,D,20240524,000000,12.52,12.62,12.52,12.61,56677,0
+FDD.US,D,20240528,000000,12.65,12.6875,12.61,12.6447,34523,0
+FDD.US,D,20240529,000000,12.5,12.5,12.4464,12.4464,25398,0
+FDD.US,D,20240530,000000,12.53,12.62,12.53,12.5817,31322,0
+FDD.US,D,20240531,000000,12.64,12.65,12.58,12.65,141177,0
+FDD.US,D,20240603,000000,12.74,12.77,12.69,12.77,71972,0
+FDD.US,D,20240604,000000,12.62,12.62,12.57,12.613,31869,0
+FDD.US,D,20240605,000000,12.63,12.63,12.53,12.58,166893,0
+FDD.US,D,20240606,000000,12.57,12.65,12.57,12.645,37541,0
+FDD.US,D,20240607,000000,12.51,12.52,12.44,12.4502,34066,0
+FDD.US,D,20240610,000000,12.33,12.4,12.28,12.38,20593,0
+FDD.US,D,20240611,000000,12.16,12.17,12.1,12.1539,32736,0
+FDD.US,D,20240612,000000,12.35,12.35,12.22,12.2406,60753,0
+FDD.US,D,20240613,000000,12.15,12.15,11.9901,12.0356,24808,0
+FDD.US,D,20240614,000000,11.83,11.9099,11.8,11.88,104815,0
+FDD.US,D,20240617,000000,11.96,12.04,11.9473,12.0308,36188,0
+FDD.US,D,20240618,000000,12.05,12.1,12.05,12.0753,27338,0
+FDD.US,D,20240620,000000,12.09,12.18,12.09,12.161,80654,0
+FDD.US,D,20240621,000000,12.06,12.07,12.03,12.0556,34597,0
+FDD.US,D,20240624,000000,12.24,12.3224,12.23,12.25,174353,0
+FDD.US,D,20240625,000000,12.19,12.1999,12.1599,12.181,34109,0
+FDD.US,D,20240626,000000,12.07,12.095,12.06,12.0929,41890,0
+FDD.US,D,20240627,000000,11.72,11.72,11.65,11.6752,32738,0
+FDD.US,D,20240628,000000,11.71,11.74,11.6799,11.7097,72277,0
+FDD.US,D,20240701,000000,11.97,12,11.8588,11.8824,32223,0
+FDD.US,D,20240702,000000,11.84,11.87,11.8,11.8639,27743,0
+FDD.US,D,20240703,000000,11.94,12.035,11.94,12.01,34196,0
+FDD.US,D,20240705,000000,12.09,12.09,11.9903,12.075,29753,0
+FDD.US,D,20240708,000000,12.07,12.07,11.98,11.99,62048,0
+FDD.US,D,20240709,000000,11.91,11.93,11.8815,11.91,41738,0
+FDD.US,D,20240710,000000,11.99,12.0422,11.985,12.0422,28648,0
+FDD.US,D,20240711,000000,12.1,12.145,12.1,12.11,72384,0
+FDD.US,D,20240712,000000,12.16,12.21,12.16,12.17,23034,0
+FDD.US,D,20240715,000000,12.16,12.16,12.1,12.1003,12262,0
+FDD.US,D,20240716,000000,12.02,12.12,12,12.12,53368,0
+FDD.US,D,20240717,000000,12.09,12.1536,12.09,12.1275,44743,0
+FDD.US,D,20240718,000000,12.21,12.2196,12.1,12.115,34750,0
+FDD.US,D,20240719,000000,12.1,12.1,12.05,12.0678,16287,0
+FDD.US,D,20240722,000000,12.2,12.2062,12.14,12.1924,39814,0
+FDD.US,D,20240723,000000,12.09,12.13,12.0805,12.109,32017,0
+FDD.US,D,20240724,000000,12.11,12.115,12.04,12.04,38204,0
+FDD.US,D,20240725,000000,12.03,12.1397,12,12.09,15851,0
+FDD.US,D,20240726,000000,12.16,12.239,12.16,12.225,21826,0
+FDD.US,D,20240729,000000,12.19,12.22,12.135,12.21,28932,0
+FDD.US,D,20240730,000000,12.19,12.23,12.185,12.215,55829,0
+FDD.US,D,20240731,000000,12.25,12.31,12.24,12.2698,32308,0
+FDD.US,D,20240801,000000,12.08,12.08,11.855,11.895,50543,0
+FDD.US,D,20240802,000000,11.8,11.83,11.75,11.82,30410,0
+FDD.US,D,20240805,000000,11.43,11.53,11.43,11.46,82730,0
+FDD.US,D,20240806,000000,11.36,11.525,11.36,11.5,80569,0
+FDD.US,D,20240807,000000,11.7,11.72,11.55,11.55,34560,0
+FDD.US,D,20240808,000000,11.64,11.71,11.61,11.68,54636,0
+FDD.US,D,20240809,000000,11.7,11.78,11.685,11.75,25641,0
+FDD.US,D,20240812,000000,11.82,11.83,11.7801,11.7985,37604,0
+FDD.US,D,20240813,000000,11.83,11.9351,11.825,11.9351,34182,0
+FDD.US,D,20240814,000000,11.97,12.02,11.97,12,40934,0
+FDD.US,D,20240815,000000,12.06,12.11,12.0564,12.11,60292,0
+FDD.US,D,20240816,000000,12.1,12.18,12.1,12.18,21118,0
+FDD.US,D,20240819,000000,12.28,12.35,12.28,12.3309,30300,0
+FDD.US,D,20240820,000000,12.24,12.28,12.24,12.2598,68119,0
+FDD.US,D,20240821,000000,12.34,12.41,12.3043,12.4,52479,0
+FDD.US,D,20240822,000000,12.39,12.39,12.3,12.38,18577,0
+FDD.US,D,20240823,000000,12.4,12.55,12.37,12.5428,22584,0
+FDD.US,D,20240826,000000,12.51,12.54,12.51,12.525,40448,0
+FDD.US,D,20240827,000000,12.59,12.59,12.516,12.5799,28969,0
+FDD.US,D,20240828,000000,12.52,12.7,12.44,12.51,99296,0
+FDD.US,D,20240829,000000,12.5,12.582,12.47,12.52,34326,0
+FDD.US,D,20240830,000000,12.49,12.53,12.465,12.5039,123309,0
+FDD.US,D,20240903,000000,12.39,12.43,12.2701,12.2882,30068,0
+FDD.US,D,20240904,000000,12.31,12.3861,12.3,12.33,26338,0
+FDD.US,D,20240905,000000,12.46,12.46,12.38,12.4058,43169,0
+FDD.US,D,20240906,000000,12.36,12.37,12.17,12.19,56027,0
+FDD.US,D,20240909,000000,12.18,12.24,12.17,12.22,26644,0
+FDD.US,D,20240910,000000,12.15,12.15,12,12.08,22301,0
+FDD.US,D,20240911,000000,12.1,12.2,12,12.2,71052,0
+FDD.US,D,20240912,000000,12.15,12.2334,12.14,12.22,17345,0
+FDD.US,D,20240913,000000,12.33,12.37,12.3025,12.3319,22962,0
+FDD.US,D,20240916,000000,12.38,12.46,12.37,12.46,43182,0
+FDD.US,D,20240917,000000,12.48,12.51,12.41,12.435,25533,0
+FDD.US,D,20240918,000000,12.4,12.56,12.39,12.4198,12871,0
+FDD.US,D,20240919,000000,12.55,12.6,12.5,12.5657,27635,0
+FDD.US,D,20240920,000000,12.44,12.48,12.435,12.46,36208,0
+FDD.US,D,20240923,000000,12.46,12.5,12.43,12.5,25299,0
+FDD.US,D,20240924,000000,12.61,12.63,12.6,12.6259,15528,0
+FDD.US,D,20240925,000000,12.62,12.62,12.46,12.46,27699,0
+FDD.US,D,20240926,000000,12.38,12.5429,12.38,12.5369,41985,0
+FDD.US,D,20240927,000000,12.58,12.61,12.5197,12.54,44265,0
+FDD.US,D,20240930,000000,12.4699,12.51,12.4,12.46,30861,0
+FDD.US,D,20241001,000000,12.39,12.39,12.25,12.33,72211,0
+FDD.US,D,20241002,000000,12.29,12.29,12.23,12.2496,20765,0
+FDD.US,D,20241003,000000,12.1,12.15,12.0501,12.0837,33512,0
+FDD.US,D,20241004,000000,12.11,12.1852,12.11,12.1852,23012,0
+FDD.US,D,20241007,000000,12.2,12.2,12.07,12.1163,31758,0
+FDD.US,D,20241008,000000,12.1,12.1,12.006,12.07,21133,0
+FDD.US,D,20241009,000000,12.02,12.065,12,12.0364,24046,0
+FDD.US,D,20241010,000000,12.08,12.08,12,12.0333,22926,0
+FDD.US,D,20241011,000000,12.05,12.0981,12.05,12.08,48651,0
+FDD.US,D,20241014,000000,12.08,12.12,12.05,12.12,45048,0
+FDD.US,D,20241015,000000,12.1,12.1,12.02,12.05,33993,0
+FDD.US,D,20241016,000000,12.09,12.11,12.061,12.1,29321,0
+FDD.US,D,20241017,000000,12.13,12.13,12.08,12.0941,24757,0
+FDD.US,D,20241018,000000,12.18,12.23,12.1301,12.23,67332,0
+FDD.US,D,20241021,000000,12.16,12.1701,12.06,12.08,42884,0
+FDD.US,D,20241022,000000,11.99,12.0499,11.98,12.0298,28212,0
+FDD.US,D,20241023,000000,11.94,11.96,11.875,11.94,33083,0
+FDD.US,D,20241024,000000,12.02,12.04,11.97,12.02,12546,0
+FDD.US,D,20241025,000000,12.04,12.05,11.935,11.9443,24833,0
+FDD.US,D,20241028,000000,11.98,12.07,11.98,12.0604,28671,0
+FDD.US,D,20241029,000000,11.99,12.0028,11.95,11.9596,13427,0
+FDD.US,D,20241030,000000,11.92,12.0006,11.9171,11.9171,23578,0
+FDD.US,D,20241031,000000,11.91,11.91,11.76,11.855,34785,0
+FDD.US,D,20241101,000000,11.99,11.99,11.87,11.88,94790,0
+FDD.US,D,20241104,000000,12.07,12.09,11.975,12.02,88643,0
+FDD.US,D,20241105,000000,12.02,12.0998,12,12.09,42117,0
+FDD.US,D,20241106,000000,11.71,11.765,11.63,11.74,40106,0
+FDD.US,D,20241107,000000,11.9,11.91,11.82,11.8725,36549,0
+FDD.US,D,20241108,000000,11.7,11.7,11.602,11.6649,40570,0
+FDD.US,D,20241111,000000,11.697,11.7122,11.66,11.66,48602,0
+FDD.US,D,20241112,000000,11.52,11.53,11.38,11.435,28291,0
+FDD.US,D,20241113,000000,11.3907,11.45,11.28,11.3592,30462,0
+FDD.US,D,20241114,000000,11.4508,11.49,11.409,11.409,35375,0
+FDD.US,D,20241115,000000,11.5,11.55,11.4969,11.5394,38535,0
+FDD.US,D,20241118,000000,11.58,11.67,11.54,11.64,52923,0
+FDD.US,D,20241119,000000,11.545,11.67,11.545,11.65,20732,0
+FDD.US,D,20241120,000000,11.6059,11.63,11.56,11.625,45831,0
+FDD.US,D,20241121,000000,11.59,11.62,11.56,11.57,23500,0
+FDD.US,D,20241122,000000,11.4701,11.52,11.46,11.5,70592,0
+FDD.US,D,20241125,000000,11.6,11.62,11.5599,11.5816,58219,0
+FDD.US,D,20241126,000000,11.52,11.55,11.4328,11.4716,115905,0
+FDD.US,D,20241127,000000,11.525,11.5899,11.5,11.565,63166,0
+FDD.US,D,20241129,000000,11.61,11.6995,11.6071,11.6995,28897,0
+FDD.US,D,20241202,000000,11.71,11.71,11.545138,11.645,39344,0
+FDD.US,D,20241203,000000,11.685,11.7099,11.64,11.64,94052,0
+FDD.US,D,20241204,000000,11.75,11.76,11.71,11.725,50780,0
+FDD.US,D,20241205,000000,11.85,11.955,11.85,11.935,47646,0
+FDD.US,D,20241206,000000,11.99,11.99,11.86,11.8892,47261,0
+FDD.US,D,20241209,000000,11.98,12,11.8978,11.9019,61752,0
+FDD.US,D,20241210,000000,11.88,11.92,11.87,11.89,83231,0
+FDD.US,D,20241211,000000,11.89,11.89,11.8224,11.88,55450,0
+FDD.US,D,20241212,000000,11.76,11.81,11.711,11.73,49550,0
+FDD.US,D,20241213,000000,11.48,11.51,11.471,11.4978,58392,0
+FDD.US,D,20241216,000000,11.42,11.47,11.3901,11.45,121217,0
+FDD.US,D,20241217,000000,11.34,11.3699,11.3,11.3201,76332,0
+FDD.US,D,20241218,000000,11.33,11.35,11.05,11.075,117762,0
+FDD.US,D,20241219,000000,11.12,11.15,11.05,11.065,71206,0
+FDD.US,D,20241220,000000,10.99,11.18,10.99,11.1176,134746,0
+FDD.US,D,20241223,000000,11.1,11.19,11.08,11.19,109802,0
+FDD.US,D,20241224,000000,11.2078,11.29,11.17,11.27,90197,0
+FDD.US,D,20241226,000000,11.25,11.31,11.2486,11.27,80014,0
+FDD.US,D,20241227,000000,11.27,11.29,11.23,11.27,67511,0
+FDD.US,D,20241230,000000,11.25,11.29,11.21,11.24,134359,0
+FDD.US,D,20241231,000000,11.3498,11.3498,11.24,11.2566,76536,0
+FDD.US,D,20250102,000000,11.27,11.28,11.19,11.21,70968,0
+FDD.US,D,20250103,000000,11.27,11.29,11.2246,11.29,78498,0
+FDD.US,D,20250106,000000,11.42,11.5,11.36,11.4,76850,0
+FDD.US,D,20250107,000000,11.5241,11.5241,11.33,11.35,103085,0
+FDD.US,D,20250108,000000,11.18,11.25,11.14,11.23,45155,0
+FDD.US,D,20250110,000000,11.17,11.19,11.06,11.08,94412,0
+FDD.US,D,20250113,000000,11.07,11.1299,11.05,11.1281,58962,0
+FDD.US,D,20250114,000000,11.2245,11.25,11.19,11.2405,127592,0
+FDD.US,D,20250115,000000,11.46,11.46,11.38,11.44,39194,0
+FDD.US,D,20250116,000000,11.4499,11.52,11.43,11.49,125082,0
+FDD.US,D,20250117,000000,11.54,11.591,11.51,11.52,128036,0
+FDD.US,D,20250121,000000,11.7,11.77,11.68,11.76,107961,0
+FDD.US,D,20250122,000000,11.75,11.77,11.7101,11.7102,28653,0
+FDD.US,D,20250123,000000,11.73,11.84,11.73,11.79,38821,0
+FDD.US,D,20250124,000000,11.86,11.88,11.8211,11.825,55322,0
+FDD.US,D,20250127,000000,11.92,11.945,11.89,11.93,125030,0
+FDD.US,D,20250128,000000,11.91,11.94,11.855,11.94,61014,0
+FDD.US,D,20250129,000000,11.94,11.99,11.92,11.9496,75930,0
+FDD.US,D,20250130,000000,12.07,12.1,11.985,12.015,62692,0
+FDD.US,D,20250131,000000,12.03,12.08,11.93,11.94,77692,0
+FDD.US,D,20250203,000000,11.7,11.81,11.64,11.74,49968,0
+FDD.US,D,20250204,000000,11.845,11.94,11.84,11.93,62752,0
+FDD.US,D,20250205,000000,12.01,12.03,11.96,12.0241,44722,0
+FDD.US,D,20250206,000000,12.11,12.1303,12.075,12.1303,65888,0
+FDD.US,D,20250207,000000,12.17,12.18,12.05,12.05,197374,0
+FDD.US,D,20250210,000000,12.14,12.176343,12.11765,12.15,27974,0
+FDD.US,D,20250211,000000,12.2,12.27,12.18,12.26,34052,0
+FDD.US,D,20250212,000000,12.23,12.405,12.23,12.37,96044,0
+FDD.US,D,20250213,000000,12.311,12.39,12.27,12.39,17687,0
+FDD.US,D,20250214,000000,12.44,12.47,12.4,12.4111,50498,0
+FDD.US,D,20250218,000000,12.54,12.605,12.5301,12.5721,190444,0
+FDD.US,D,20250219,000000,12.48,12.5,12.4291,12.48,68508,0
+FDD.US,D,20250220,000000,12.555,12.59,12.4957,12.59,81817,0
+FDD.US,D,20250221,000000,12.63,12.63,12.53,12.54,62580,0
+FDD.US,D,20250224,000000,12.59,12.68,12.56,12.58,111621,0
+FDD.US,D,20250225,000000,12.87,12.89,12.785,12.87,325536,0
+FDD.US,D,20250226,000000,12.8401,13.01,12.8401,12.9003,95820,0
+FDD.US,D,20250227,000000,12.869,12.88,12.79,12.795,55706,0
+FDD.US,D,20250228,000000,12.86,12.8783,12.69,12.8,85027,0
+FDD.US,D,20250303,000000,13.1175,13.128,12.92,12.99,123215,0
+FDD.US,D,20250304,000000,12.89,13.18,12.72,13.0648,252441,0
+FDD.US,D,20250305,000000,13.26,13.38,13.24,13.37,343883,0
+FDD.US,D,20250306,000000,13.4,13.475,13.2801,13.37,330104,0
+FDD.US,D,20250307,000000,13.48,13.69,13.48,13.69,362456,0
+FDD.US,D,20250310,000000,13.4851,13.54,13.33,13.46,612216,0
+FDD.US,D,20250311,000000,13.47,13.525,13.32,13.47,323176,0
+FDD.US,D,20250312,000000,13.46,13.52,13.4012,13.49,219745,0
+FDD.US,D,20250313,000000,13.43,13.48,13.39,13.44,1447008,0
+FDD.US,D,20250314,000000,13.55,13.87,13.54,13.7,399673,0
+FDD.US,D,20250317,000000,13.71,13.82,13.71,13.8,591997,0
+FDD.US,D,20250318,000000,13.8959,13.94,13.85,13.94,466022,0
+FDD.US,D,20250319,000000,13.85,13.97,13.85,13.935,198148,0
+FDD.US,D,20250320,000000,13.6225,13.76,13.6,13.76,181658,0
+FDD.US,D,20250321,000000,13.69,13.71,13.65,13.7,119126,0
+FDD.US,D,20250324,000000,13.7534,13.78,13.6927,13.77,143415,0
+FDD.US,D,20250325,000000,13.905,13.92,13.81,13.86,406302,0
+FDD.US,D,20250326,000000,13.8652,13.9097,13.7323,13.77,146377,0
+FDD.US,D,20250327,000000,13.66,13.74,13.64,13.715,117512,0
+FDD.US,D,20250328,000000,13.71,13.73,13.6401,13.66,127910,0
+FDD.US,D,20250331,000000,13.4304,13.585,13.43,13.57,235235,0
+FDD.US,D,20250401,000000,13.6031,13.625,13.52,13.59,198220,0
+FDD.US,D,20250402,000000,13.49,13.64,13.4513,13.64,474774,0
+FDD.US,D,20250403,000000,13.54,13.55,13.3801,13.41,348696,0
+FDD.US,D,20250404,000000,12.7724,12.88,12.35,12.35,750148,0
+FDD.US,D,20250407,000000,12.08,12.52,12.02,12.15,379413,0
+FDD.US,D,20250408,000000,12.495,12.51,11.97,12.08,229983,0
+FDD.US,D,20250409,000000,12.1,13,12.03,12.96,391105,0
+FDD.US,D,20250410,000000,12.72,12.8,12.49,12.78,208142,0
+FDD.US,D,20250411,000000,12.96,13.2844,12.911,13.24,124433,0
+FDD.US,D,20250414,000000,13.315,13.4485,13.3,13.39,158389,0
+FDD.US,D,20250415,000000,13.52,13.58,13.4718,13.53,2186911,0
+FDD.US,D,20250416,000000,13.65,13.725,13.57,13.57,362002,0
+FDD.US,D,20250417,000000,13.7095,13.8399,13.6911,13.78,375420,0
+FDD.US,D,20250421,000000,13.88,13.9,13.645,13.72,644960,0
+FDD.US,D,20250422,000000,13.95,14.0898,13.93,14.04,478937,0
+FDD.US,D,20250423,000000,14.15,14.24,14.03,14.05,340202,0
+FDD.US,D,20250424,000000,14.12,14.24,14.115,14.24,307505,0
+FDD.US,D,20250425,000000,14.199,14.2983,14.1737,14.26,325491,0
+FDD.US,D,20250428,000000,14.3044,14.445,14.3,14.44,266536,0
+FDD.US,D,20250429,000000,14.449,14.5,14.385,14.47,3745023,0
+FDD.US,D,20250430,000000,14.2891,14.3997,14.19,14.33,1322725,0
+FDD.US,D,20250501,000000,14.37,14.46,14.325,14.36,1141938,0
+FDD.US,D,20250502,000000,14.545,14.63,14.46,14.52,696595,0
+FDD.US,D,20250505,000000,14.56,14.5899,14.54,14.54,473669,0
+FDD.US,D,20250506,000000,14.5923,14.645,14.5603,14.62,426382,0
+FDD.US,D,20250507,000000,14.54,14.609,14.5134,14.56,466351,0
+FDD.US,D,20250508,000000,14.57,14.67,14.51,14.52,886640,0
+FDD.US,D,20250509,000000,14.58,14.62,14.53,14.62,1005228,0
+FDD.US,D,20250512,000000,14.6299,14.63,14.52,14.58,812738,0
+FDD.US,D,20250513,000000,14.62,14.71,14.575,14.69,744856,0
+FDD.US,D,20250514,000000,14.77,14.8183,14.74,14.76,376085,0
+FDD.US,D,20250515,000000,14.815,14.9,14.81,14.88,512976,0
+FDD.US,D,20250516,000000,14.875,14.93,14.8209,14.93,281796,0
+FDD.US,D,20250519,000000,14.995,15.1,14.97,15.1,314639,0
+FDD.US,D,20250520,000000,15.14,15.23,15.14,15.23,1743042,0
+FDD.US,D,20250521,000000,15.27,15.32,15.1718,15.19,656188,0
+FDD.US,D,20250522,000000,15.12,15.22,15.08,15.19,490933,0
+FDD.US,D,20250523,000000,15.04,15.185,15.021,15.17,626942,0
+FDD.US,D,20250527,000000,15.26,15.38,15.1515,15.19,443736,0
+FDD.US,D,20250528,000000,15.17,15.23,15.0835,15.1,313509,0
+FDD.US,D,20250529,000000,15.225,15.29,15.16,15.24,310844,0
+FDD.US,D,20250530,000000,15.25,15.26,15.11,15.2,499901,0
+FDD.US,D,20250602,000000,15.2732,15.46,15.25,15.46,523011,0
+FDD.US,D,20250603,000000,15.23,15.27,15.17,15.26,533861,0
+FDD.US,D,20250604,000000,15.245,15.33,15.245,15.29,959657,0
+FDD.US,D,20250605,000000,15.35,15.39,15.2,15.33,714829,0
+FDD.US,D,20250606,000000,15.33,15.3447,15.28,15.33,862997,0
+FDD.US,D,20250609,000000,15.3498,15.43,15.33,15.39,291965,0
+FDD.US,D,20250610,000000,15.45,15.5,15.35,15.39,267863,0
+FDD.US,D,20250611,000000,15.3432,15.4263,15.33,15.35,480068,0
+FDD.US,D,20250612,000000,15.51,15.545,15.48,15.5,1702013,0
+FDD.US,D,20250613,000000,15.36,15.5,15.35,15.44,242657,0
+FDD.US,D,20250616,000000,15.59,15.62,15.45,15.45,359957,0
+FDD.US,D,20250617,000000,15.4447,15.48,15.31,15.32,611805,0
+FDD.US,D,20250618,000000,15.4,15.45,15.32,15.37,329108,0
+FDD.US,D,20250620,000000,15.4094,15.42,15.275,15.28,557785,0
+FDD.US,D,20250623,000000,15.16,15.4,15.14,15.4,471699,0
+FDD.US,D,20250624,000000,15.435,15.55,15.43,15.53,535865,0
+FDD.US,D,20250625,000000,15.38,15.46,15.3692,15.45,532530,0
+FDD.US,D,20250626,000000,15.25,15.37,15.25,15.33,600209,0
+FDD.US,D,20250627,000000,15.47,15.5767,15.43,15.48,399545,0
+FDD.US,D,20250630,000000,15.4339,15.545,15.4,15.54,737647,0
+FDD.US,D,20250701,000000,15.4658,15.53,15.4438,15.53,429969,0
+FDD.US,D,20250702,000000,15.4433,15.57,15.41,15.55,287811,0
+FDD.US,D,20250703,000000,15.535,15.5977,15.535,15.59,159407,0
+FDD.US,D,20250707,000000,15.46,15.525,15.39,15.4,424066,0
+FDD.US,D,20250708,000000,15.48,15.6,15.44,15.59,268197,0
+FDD.US,D,20250709,000000,15.69,15.75,15.6607,15.738,260346,0
+FDD.US,D,20250710,000000,15.6839,15.71,15.66,15.7,317553,0
+FDD.US,D,20250711,000000,15.615,15.665,15.59,15.65,285550,0
+FDD.US,D,20250714,000000,15.5701,15.625,15.5701,15.62,384282,0
+FDD.US,D,20250715,000000,15.5325,15.5325,15.35,15.35,438014,0
+FDD.US,D,20250716,000000,15.37,15.5,15.335,15.5,406262,0
+FDD.US,D,20250717,000000,15.405,15.51,15.405,15.47,326072,0
+FDD.US,D,20250718,000000,15.5912,15.62,15.5129,15.53,181659,0
+FDD.US,D,20250721,000000,15.59,15.72,15.58,15.65,642365,0
+FDD.US,D,20250722,000000,15.6699,15.805,15.63,15.8,257107,0
+FDD.US,D,20250723,000000,15.8714,16.13,15.85,16.13,210832,0
+FDD.US,D,20250724,000000,16.01,16.0473,15.97,15.98,167359,0
+FDD.US,D,20250725,000000,15.8,15.96,15.8,15.96,154612,0
+FDD.US,D,20250728,000000,15.7,15.736,15.61,15.64,388051,0
+FDD.US,D,20250729,000000,15.7,15.73,15.64,15.68,391258,0
+FDD.US,D,20250730,000000,15.43,15.53,15.32,15.38,308348,0
+FDD.US,D,20250731,000000,15.37,15.393,15.28,15.32,447711,0
+FDD.US,D,20250801,000000,15.28,15.32,15.18,15.26,847605,0
+FDD.US,D,20250804,000000,15.44,15.49,15.425,15.49,160920,0
+FDD.US,D,20250805,000000,15.5423,15.5747,15.49,15.55,210610,0
+FDD.US,D,20250806,000000,15.645,15.72,15.63,15.67,532508,0
+FDD.US,D,20250807,000000,15.85,15.86,15.76,15.86,352949,0
+FDD.US,D,20250808,000000,15.9579,16.03,15.9331,15.99,209568,0
+FDD.US,D,20250811,000000,16.02,16.05,15.9733,16.01,220137,0
+FDD.US,D,20250812,000000,16.13,16.255,16.13,16.22,187613,0
+FDD.US,D,20250813,000000,16.34,16.39,16.3,16.39,274090,0
+FDD.US,D,20250814,000000,16.29,16.43,16.2806,16.39,434585,0
+FDD.US,D,20250815,000000,16.4463,16.455,16.395,16.45,164428,0
+FDD.US,D,20250818,000000,16.3,16.3,16.2,16.27,274719,0
+FDD.US,D,20250819,000000,16.38,16.41,16.275,16.285,372397,0
+FDD.US,D,20250820,000000,16.4,16.48,16.37,16.42,398474,0
+FDD.US,D,20250821,000000,16.43,16.43,16.375,16.39,553296,0
+FDD.US,D,20250822,000000,16.4997,16.695,16.4792,16.67,301656,0
+FDD.US,D,20250825,000000,16.5983,16.6161,16.38,16.42,178341,0
+FDD.US,D,20250826,000000,16.315,16.34,16.2611,16.34,447772,0
+FDD.US,D,20250827,000000,16.075,16.1472,16.03,16.14,357707,0
+FDD.US,D,20250828,000000,16.0637,16.136,16.06,16.09,214409,0
+FDD.US,D,20250829,000000,16,16.05,15.9701,16.01,223271,0
+FDD.US,D,20250902,000000,15.75,15.8501,15.71,15.825,247307,0
+FDD.US,D,20250903,000000,15.807,15.835,15.76,15.82,264761,0
+FDD.US,D,20250904,000000,15.96,15.97,15.9,15.965,276801,0
+FDD.US,D,20250905,000000,16.09,16.105,15.955,15.99,147026,0
+FDD.US,D,20250908,000000,16.08,16.12,16.03,16.105,167434,0
+FDD.US,D,20250909,000000,16.09,16.11,16.04,16.04,142705,0
+FDD.US,D,20250910,000000,16.075,16.1,16.025,16.05,255612,0
+FDD.US,D,20250911,000000,16.13,16.25,16.1,16.25,380081,0
+FDD.US,D,20250912,000000,16.19,16.26,16.165,16.24,197571,0
+FDD.US,D,20250915,000000,16.3794,16.44,16.3,16.44,193354,0
+FDD.US,D,20250916,000000,16.33,16.42,16.285,16.37,221407,0
+FDD.US,D,20250917,000000,16.2655,16.4365,16.2299,16.27,206999,0
+FDD.US,D,20250918,000000,16.22,16.31,16.18,16.23,175679,0
+FDD.US,D,20250919,000000,16.1,16.18,16.1,16.12,288435,0
+FDD.US,D,20250922,000000,16.1,16.24,16.05,16.24,160432,0
+FDD.US,D,20250923,000000,16.3428,16.3646,16.27,16.27,258569,0
+FDD.US,D,20250924,000000,16.26,16.31,16.24,16.275,96975,0
+FDD.US,D,20250925,000000,15.9999,15.9999,15.85,15.93,924051,0
+FDD.US,D,20250926,000000,16.0321,16.0953,16.03,16.09,2525163,0
+FDD.US,D,20250929,000000,16.08,16.13,16.04,16.06,1132040,0
+FDD.US,D,20250930,000000,16.0258,16.15,16.0013,16.15,780149,0
+FDD.US,D,20251001,000000,16.11,16.24,16.11,16.23,558377,0
+FDD.US,D,20251002,000000,16.12,16.18,16.0201,16.12,522682,0
+FDD.US,D,20251003,000000,16.1996,16.23,16.155,16.22,446466,0
+FDD.US,D,20251006,000000,16.14,16.17,16.077,16.17,204031,0
+FDD.US,D,20251007,000000,16.15,16.15,16.02,16.04,170261,0
+FDD.US,D,20251008,000000,16.0794,16.1,16.02,16.07,225671,0
+FDD.US,D,20251009,000000,16.0653,16.12,15.8701,15.93,199755,0
+FDD.US,D,20251010,000000,15.9624,15.9828,15.77,15.77,284418,0
+FDD.US,D,20251013,000000,15.8524,15.94,15.82,15.94,118810,0
+FDD.US,D,20251014,000000,15.85,16.0699,15.84,16.01,1015303,0
+FDD.US,D,20251015,000000,16.035,16.035,15.86,15.98,120718,0
+FDD.US,D,20251016,000000,16,16.0798,15.96,16,301082,0
+FDD.US,D,20251017,000000,15.86,15.94,15.82,15.94,73539,0
+FDD.US,D,20251020,000000,15.935,15.96,15.9,15.91,100944,0
+FDD.US,D,20251021,000000,15.8401,15.89,15.78,15.78,244894,0
+FDD.US,D,20251022,000000,15.88,16,15.87,15.93,192720,0
+FDD.US,D,20251023,000000,16.15,16.17,16.09,16.13,84347,0
+FDD.US,D,20251024,000000,16.14,16.15,16.08,16.15,94557,0
+FDD.US,D,20251027,000000,16.24,16.3,16.225,16.29,95836,0
+FDD.US,D,20251028,000000,16.257,16.35,16.22,16.3,209646,0
+FDD.US,D,20251029,000000,16.3341,16.4,16.215,16.25,105524,0
+FDD.US,D,20251030,000000,16.2,16.26,16.18,16.18,90385,0
+FDD.US,D,20251031,000000,16.15,16.16,16.0744,16.12,143215,0
+FDD.US,D,20251103,000000,16.1,16.2058,16.09,16.15,269182,0
+FDD.US,D,20251104,000000,15.96,16.04,15.92,15.97,158409,0
+FDD.US,D,20251105,000000,16.07,16.1474,16.04,16.14,160996,0
+FDD.US,D,20251106,000000,16.1525,16.19,16.0984,16.148,119949,0
+FDD.US,D,20251107,000000,16.13,16.3,16.13,16.3,321913,0
+FDD.US,D,20251110,000000,16.36,16.47,16.33,16.45,215839,0
+FDD.US,D,20251111,000000,16.5,16.56,16.5,16.55,123219,0
+FDD.US,D,20251112,000000,16.6,16.65,16.598,16.61,173713,0
+FDD.US,D,20251113,000000,16.7,16.7597,16.62,16.62,218686,0
+FDD.US,D,20251114,000000,16.455,16.5691,16.4443,16.54,108461,0
+FDD.US,D,20251117,000000,16.459,16.48,16.275,16.33,180734,0
+FDD.US,D,20251118,000000,16.1,16.1799,16.05,16.13,182361,0
+FDD.US,D,20251119,000000,16.075,16.14,15.99,16.045,115096,0
+FDD.US,D,20251120,000000,16.1166,16.1488,15.81,15.81,182268,0
+FDD.US,D,20251121,000000,15.9639,16.1,15.93,16.063,117374,0
+FDD.US,D,20251124,000000,16.01,16.05,15.943,15.99,111912,0
+FDD.US,D,20251125,000000,16.23,16.315,16.18,16.3,113503,0
+FDD.US,D,20251126,000000,16.4299,16.525,16.41,16.5,115945,0
+FDD.US,D,20251128,000000,16.521,16.59,16.51,16.57,30518,0
+FDD.US,D,20251201,000000,16.57,16.62,16.555,16.57,91038,0
+FDD.US,D,20251202,000000,16.6347,16.74,16.62,16.71,176804,0
+FDD.US,D,20251203,000000,16.66,16.73,16.62,16.725,481809,0
+FDD.US,D,20251204,000000,16.86,16.86,16.73,16.76,88088,0
+FDD.US,D,20251205,000000,16.84,16.87,16.75,16.78,107491,0
+FDD.US,D,20251208,000000,16.79,16.845,16.74,16.81,140914,0
+FDD.US,D,20251209,000000,16.84,16.865,16.7701,16.79,156756,0
+FDD.US,D,20251210,000000,16.8443,17.0093,16.78,17,390169,0
+FDD.US,D,20251211,000000,17.17,17.22,17.07,17.21,473444,0
+FDD.US,D,20251212,000000,16.97,17,16.817,16.89,374545,0
+FDD.US,D,20251215,000000,16.9829,17.08,16.9801,17.03,307853,0
+FDD.US,D,20251216,000000,17.09,17.145,17.01,17.05,320073,0
+FDD.US,D,20251217,000000,17.11,17.21,17.075,17.11,306198,0
+FDD.US,D,20251218,000000,17.15,17.23,17.076,17.12,287466,0
+FDD.US,D,20251219,000000,17.29,17.29,17.205,17.22,301105,0
+FDD.US,D,20251222,000000,17.26,17.395,17.25,17.39,438697,0
+FDD.US,D,20251223,000000,17.41,17.46,17.39,17.45,389132,0
+FDD.US,D,20251224,000000,17.4935,17.509,17.4675,17.475,123033,0
+FDD.US,D,20251226,000000,17.495,17.6,17.48,17.52,221701,0
+FDD.US,D,20251229,000000,17.52,17.57,17.41,17.44,276831,0
+FDD.US,D,20251230,000000,17.58,17.615,17.5488,17.56,357505,0
+FDD.US,D,20251231,000000,17.5175,17.529,17.455,17.5,193410,0
+FDD.US,D,20260102,000000,17.68,17.8,17.67,17.8,708866,0
+FDD.US,D,20260105,000000,17.66,17.86,17.655,17.86,403580,0
+FDD.US,D,20260106,000000,17.9,17.92,17.8044,17.84,396270,0
+FDD.US,D,20260107,000000,17.6,17.63,17.57,17.6,249199,0
+FDD.US,D,20260108,000000,17.51,17.61,17.5,17.61,394360,0
+FDD.US,D,20260109,000000,17.595,17.6168,17.52,17.6,205147,0
+FDD.US,D,20260112,000000,17.65,17.74,17.65,17.72,249458,0
+FDD.US,D,20260113,000000,17.65,17.69,17.615,17.65,180177,0
+FDD.US,D,20260114,000000,17.75,17.81,17.715,17.81,216533,0
+FDD.US,D,20260115,000000,17.715,17.775,17.69,17.7,186468,0
+FDD.US,D,20260116,000000,17.7062,17.78,17.67,17.75,332948,0
+FDD.US,D,20260120,000000,17.6,17.68,17.55,17.58,618965,0
+FDD.US,D,20260121,000000,17.6102,17.84,17.58,17.81,316836,0
+FDD.US,D,20260122,000000,17.87,17.975,17.855,17.94,273111,0
+FDD.US,D,20260123,000000,17.91,18.03,17.8322,18.025,326630,0
+FDD.US,D,20260126,000000,18.2,18.21,18.1421,18.15,233581,0
+FDD.US,D,20260127,000000,18.33,18.58,18.33,18.54,384501,0
+FDD.US,D,20260128,000000,18.4197,18.53,18.4,18.48,285083,0
+FDD.US,D,20260129,000000,18.72,18.7681,18.505,18.69,362149,0
+FDD.US,D,20260130,000000,18.4406,18.5,18.27,18.36,262681,0
+FDD.US,D,20260202,000000,18.3901,18.51,18.39,18.49,244376,0
+FDD.US,D,20260203,000000,18.47,18.63,18.46,18.61,529325,0
+FDD.US,D,20260204,000000,18.805,18.83,18.58,18.64,343181,0
+FDD.US,D,20260205,000000,18.32,18.385,18.205,18.235,482119,0
+FDD.US,D,20260206,000000,18.4,18.62,18.35,18.62,440009,0
+FDD.US,D,20260209,000000,18.5799,18.78,18.545,18.77,940375,0
+FDD.US,D,20260210,000000,18.76,18.77,18.62,18.66,905979,0
+FDD.US,D,20260211,000000,18.7622,18.78,18.62,18.75,605374,0
+FDD.US,D,20260212,000000,18.8,18.81,18.45,18.54,1955930,0
+FDD.US,D,20260213,000000,18.34,18.47,18.235,18.45,739351,0
+FDD.US,D,20260217,000000,18.4605,18.61,18.37,18.61,343875,0
+FDD.US,D,20260218,000000,18.67,18.74,18.62,18.65,421074,0
diff --git a/daily/us/nyse etfs/1/ffsm.us.txt b/daily/us/nyse etfs/1/ffsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..102ffc7f35a8a090d227f6773c0ca43f45ec4b6e
--- /dev/null
+++ b/daily/us/nyse etfs/1/ffsm.us.txt	
@@ -0,0 +1,1265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FFSM.US,D,20210205,000000,20.5585,20.5585,20.3811,20.4867,162503.6750399,0
+FFSM.US,D,20210208,000000,20.7057,20.8441,20.6182,20.8441,33457.023053958,0
+FFSM.US,D,20210209,000000,20.8441,20.9934,20.7854,20.9416,31962.320729994,0
+FFSM.US,D,20210210,000000,21.103,21.103,20.7545,20.8441,48924.379495093,0
+FFSM.US,D,20210211,000000,20.9636,21.0531,20.7645,20.9735,47909.830202616,0
+FFSM.US,D,20210212,000000,20.9934,21.1428,20.9436,21.1328,32489.685461231,0
+FFSM.US,D,20210216,000000,21.322,21.322,21.0333,21.1109,37223.91399137,0
+FFSM.US,D,20210217,000000,21.0333,21.073,20.8371,21.0403,27372.740811852,0
+FFSM.US,D,20210218,000000,20.9238,20.9238,20.6958,20.8341,27384.794862852,0
+FFSM.US,D,20210219,000000,20.9636,21.2722,20.9636,21.2314,35455.986511412,0
+FFSM.US,D,20210222,000000,21.2225,21.3608,21.088,21.2025,35644.833310406,0
+FFSM.US,D,20210223,000000,21.093,21.2423,20.6182,21.1775,33202.883478714,0
+FFSM.US,D,20210224,000000,21.2125,21.7968,21.2125,21.6037,34572.022771433,0
+FFSM.US,D,20210225,000000,21.5589,21.6485,20.8551,20.9735,37258.067135869,0
+FFSM.US,D,20210226,000000,21.0134,21.2125,20.6789,21.0432,41567.390368267,0
+FFSM.US,D,20210301,000000,21.4694,21.6585,21.3409,21.5589,19219.179814795,0
+FFSM.US,D,20210302,000000,21.5888,21.6585,21.312,21.322,20694.79655801,0
+FFSM.US,D,20210303,000000,21.4304,21.4694,21.1528,21.1528,57543.025959889,0
+FFSM.US,D,20210304,000000,21.073,21.1925,20.2209,20.628,41576.430906517,0
+FFSM.US,D,20210305,000000,20.8641,21.1725,20.2209,21.1169,27591.722738348,0
+FFSM.US,D,20210308,000000,21.3409,21.5091,21.1925,21.2115,46673.285470896,0
+FFSM.US,D,20210309,000000,21.4106,21.5489,21.2523,21.3409,26283.858204878,0
+FFSM.US,D,20210310,000000,21.5589,21.7073,21.524,21.6236,40160.07991405,0
+FFSM.US,D,20210311,000000,22.0249,22.0347,21.8068,21.975,26410.425740375,0
+FFSM.US,D,20210312,000000,21.9651,22.1443,21.9551,22.1443,22045.854774229,0
+FFSM.US,D,20210315,000000,22.2628,22.2678,21.975,22.2678,46702.416094145,0
+FFSM.US,D,20210316,000000,22.3125,22.3125,21.9849,22.0049,21536.571119491,0
+FFSM.US,D,20210317,000000,21.9253,22.1164,21.7769,22.1144,40506.633880291,0
+FFSM.US,D,20210318,000000,22.1044,22.3423,21.6973,21.742,19647.098625285,0
+FFSM.US,D,20210319,000000,21.747,21.9551,21.4991,21.7769,25183.926051154,0
+FFSM.US,D,20210322,000000,21.9253,21.9253,21.5938,21.6674,20862.548767756,0
+FFSM.US,D,20210323,000000,21.539,21.5409,20.9745,21.0432,36145.076426895,0
+FFSM.US,D,20210324,000000,21.3369,21.4006,20.8949,20.8949,14525.131454656,0
+FFSM.US,D,20210325,000000,20.6958,21.3708,20.627,21.2941,11244.420574235,0
+FFSM.US,D,20210326,000000,21.4991,21.752,21.3747,21.752,15250.383523139,0
+FFSM.US,D,20210329,000000,21.6585,21.7968,21.2673,21.3349,15687.342871879,0
+FFSM.US,D,20210330,000000,21.3249,21.6485,21.3249,21.6186,8989.3085330374,0
+FFSM.US,D,20210331,000000,21.6973,21.8665,21.6714,21.7213,9751.7272587693,0
+FFSM.US,D,20210401,000000,21.8465,21.9452,21.8367,21.9253,26501.835627123,0
+FFSM.US,D,20210405,000000,22.2628,22.2628,21.9849,22.1024,24454.655965672,0
+FFSM.US,D,20210406,000000,22.1244,22.2728,22.1244,22.1343,14830.50074665,0
+FFSM.US,D,20210407,000000,22.1244,22.1244,21.9153,21.9502,11101.780970737,0
+FFSM.US,D,20210408,000000,21.975,22.1293,21.8565,22.1254,20341.211062019,0
+FFSM.US,D,20210409,000000,22.1642,22.2816,22.1144,22.2816,11795.893407471,0
+FFSM.US,D,20210412,000000,22.2925,22.3125,22.182,22.3055,9168.1102895331,0
+FFSM.US,D,20210413,000000,22.3025,22.3025,22.0497,22.185,21770.620609735,0
+FFSM.US,D,20210414,000000,22.2328,22.4499,22.2328,22.2518,14974.144854396,0
+FFSM.US,D,20210415,000000,22.4319,22.4319,22.2925,22.4011,17282.495620841,0
+FFSM.US,D,20210416,000000,22.5902,22.6202,22.4519,22.5902,20075.017435774,0
+FFSM.US,D,20210419,000000,22.5205,22.5504,22.2728,22.3523,20484.855169766,0
+FFSM.US,D,20210420,000000,22.3025,22.3025,21.7769,21.9601,32089.892769741,0
+FFSM.US,D,20210421,000000,21.8665,22.3225,21.8665,22.3225,13806.910915923,0
+FFSM.US,D,20210422,000000,22.4319,22.4917,22.1493,22.2358,19449.211288039,0
+FFSM.US,D,20210423,000000,22.2925,22.6301,22.2925,22.5554,9986.7812532638,0
+FFSM.US,D,20210426,000000,22.7197,22.7595,22.6479,22.7247,58328.54828337,0
+FFSM.US,D,20210427,000000,22.8083,22.8381,22.7197,22.8063,11645.217769975,0
+FFSM.US,D,20210428,000000,22.8083,22.858,22.7853,22.7853,11341.857486482,0
+FFSM.US,D,20210429,000000,23.0263,23.0263,22.7445,22.9238,17915.333298326,0
+FFSM.US,D,20210430,000000,22.7983,22.868,22.6102,22.637,23421.021092446,0
+FFSM.US,D,20210503,000000,22.858,22.8878,22.6998,22.6998,53398.441424487,0
+FFSM.US,D,20210504,000000,22.6102,22.6699,22.3981,22.6202,36617.193424383,0
+FFSM.US,D,20210505,000000,22.6202,22.7247,22.6202,22.6529,11519.654738728,0
+FFSM.US,D,20210506,000000,22.5803,22.6549,22.412,22.6549,8457.9257847999,0
+FFSM.US,D,20210507,000000,22.6599,22.9715,22.6599,22.9715,7741.7142545669,0
+FFSM.US,D,20210510,000000,23.0562,23.0562,22.7227,22.7227,30018.60500629,0
+FFSM.US,D,20210511,000000,22.422,22.5107,22.2139,22.4469,36163.157503395,0
+FFSM.US,D,20210512,000000,22.4419,22.4419,21.8168,21.8297,31103.469596264,0
+FFSM.US,D,20210513,000000,21.8864,22.3225,21.8864,22.2358,32471.604384732,0
+FFSM.US,D,20210514,000000,22.412,22.7097,22.4021,22.7097,12334.307685458,0
+FFSM.US,D,20210517,000000,22.6002,22.6699,22.422,22.6489,18934.905112052,0
+FFSM.US,D,20210518,000000,22.6202,22.7694,22.3922,22.3922,32670.496226228,0
+FFSM.US,D,20210519,000000,22.0497,22.1642,21.8565,22.1522,12977.190405443,0
+FFSM.US,D,20210520,000000,22.1542,22.3573,22.1443,22.3065,7748.7457843167,0
+FFSM.US,D,20210521,000000,22.4618,22.5205,22.3723,22.3922,8840.6419040409,0
+FFSM.US,D,20210524,000000,22.5304,22.5902,22.4817,22.5205,9302.7138590299,0
+FFSM.US,D,20210525,000000,22.6599,22.6898,22.3423,22.3423,18019.801740323,0
+FFSM.US,D,20210526,000000,22.412,22.5803,22.412,22.5504,32262.667500737,0
+FFSM.US,D,20210527,000000,22.6798,22.7595,22.6798,22.7396,8637.7320455456,0
+FFSM.US,D,20210528,000000,22.7595,22.7595,22.5803,22.7047,9863.2272305167,0
+FFSM.US,D,20210601,000000,22.7883,22.8531,22.7396,22.8381,16336.252617364,0
+FFSM.US,D,20210602,000000,22.9576,22.9576,22.6898,22.7028,14845.568310398,0
+FFSM.US,D,20210603,000000,22.5604,22.6599,22.412,22.6301,14113.284712167,0
+FFSM.US,D,20210604,000000,22.7097,22.7595,22.6102,22.7197,13641.167714677,0
+FFSM.US,D,20210607,000000,22.7983,22.7983,22.6798,22.7396,10972.19992249,0
+FFSM.US,D,20210608,000000,22.7396,22.9974,22.6898,22.9666,17781.734233079,0
+FFSM.US,D,20210609,000000,23.0362,23.0362,22.7883,22.7883,18276.954828317,0
+FFSM.US,D,20210610,000000,22.9278,22.9278,22.6699,22.7067,7783.9034330659,0
+FFSM.US,D,20210611,000000,22.8282,22.9477,22.7983,22.9477,14531.158480156,0
+FFSM.US,D,20210614,000000,22.9775,22.9775,22.6898,22.7376,21013.224405252,0
+FFSM.US,D,20210615,000000,22.7296,22.8381,22.64,22.7396,15498.496072883,0
+FFSM.US,D,20210616,000000,22.6499,22.7097,22.5304,22.5902,21416.030609494,0
+FFSM.US,D,20210617,000000,22.6002,22.64,22.0447,22.2239,13473.415504931,0
+FFSM.US,D,20210618,000000,21.9849,22.0347,21.737,21.8367,24676.651404916,0
+FFSM.US,D,20210621,000000,21.9949,22.3175,21.9949,22.2925,8048.0880508096,0
+FFSM.US,D,20210622,000000,22.3025,22.3872,22.194,22.3822,12421.699555206,0
+FFSM.US,D,20210623,000000,22.3822,22.4618,22.3423,22.3423,10475.974823002,0
+FFSM.US,D,20210624,000000,22.4618,22.5902,22.412,22.5504,6822.5928658386,0
+FFSM.US,D,20210625,000000,22.6998,22.7993,22.6449,22.7694,6875.8315910873,0
+FFSM.US,D,20210628,000000,22.7396,22.7396,22.5304,22.5902,11769.776296972,0
+FFSM.US,D,20210629,000000,22.6102,22.6798,22.4718,22.4718,5848.2237433617,0
+FFSM.US,D,20210630,000000,22.4021,22.5404,22.4021,22.5404,9749.7182502694,0
+FFSM.US,D,20210701,000000,22.6699,22.7595,22.6499,22.6599,6417.7776530982,0
+FFSM.US,D,20210702,000000,22.7197,22.7197,22.6102,22.64,8526.2320737983,0
+FFSM.US,D,20210706,000000,22.64,22.64,22.2628,22.422,10503.096437752,0
+FFSM.US,D,20210707,000000,22.4021,22.5504,22.199,22.412,7410.2278520748,0
+FFSM.US,D,20210708,000000,22.0547,22.3025,21.8465,22.1044,11288.618761233,0
+FFSM.US,D,20210709,000000,22.3822,22.6301,22.3822,22.6112,4885.9086718844,0
+FFSM.US,D,20210712,000000,22.5107,22.6649,22.5107,22.6301,19916.305764279,0
+FFSM.US,D,20210713,000000,22.5304,22.5304,22.3393,22.3393,10285.119015507,0
+FFSM.US,D,20210714,000000,22.4817,22.4817,22.194,22.194,24527.98477592,0
+FFSM.US,D,20210715,000000,22.1343,22.2139,21.975,22.1144,29896.055487792,0
+FFSM.US,D,20210716,000000,22.1542,22.1592,21.8068,21.8267,12769.258025697,0
+FFSM.US,D,20210719,000000,21.3499,21.5679,21.2911,21.4394,19805.810296782,0
+FFSM.US,D,20210720,000000,21.3996,22.0944,21.3996,22.0039,6522.2460950957,0
+FFSM.US,D,20210721,000000,22.1742,22.3822,22.1742,22.3275,7940.6060960622,0
+FFSM.US,D,20210722,000000,22.2728,22.2925,22.1393,22.1443,10824.537797744,0
+FFSM.US,D,20210723,000000,22.2728,22.3922,22.194,22.3324,13001.298507442,0
+FFSM.US,D,20210726,000000,22.3523,22.5107,22.3523,22.4299,8829.5923572912,0
+FFSM.US,D,20210727,000000,22.2925,22.3324,22.2239,22.3225,7552.8674555714,0
+FFSM.US,D,20210728,000000,22.4519,22.64,22.2528,22.5107,14671.789075152,0
+FFSM.US,D,20210729,000000,22.6301,22.864,22.6002,22.7296,20094.103016525,0
+FFSM.US,D,20210730,000000,22.6002,22.9188,22.6002,22.6908,4913.0302866338,0
+FFSM.US,D,20210802,000000,22.8491,22.9387,22.5803,22.5803,5275.6563208752,0
+FFSM.US,D,20210803,000000,22.6749,22.7764,22.4369,22.7595,27201.975089356,0
+FFSM.US,D,20210804,000000,22.7097,22.859,22.6301,22.6301,19052.432109299,0
+FFSM.US,D,20210805,000000,22.859,22.9288,22.7993,22.879,8776.3536320424,0
+FFSM.US,D,20210806,000000,23.0173,23.0572,22.9686,23.0173,4802.5348191364,0
+FFSM.US,D,20210809,000000,23.0273,23.0273,22.8491,22.9118,6910.9892398365,0
+FFSM.US,D,20210810,000000,22.9486,23.1059,22.8988,23.0552,4959.2374821327,0
+FFSM.US,D,20210811,000000,23.0273,23.2254,23.0273,23.2254,10055.087542262,0
+FFSM.US,D,20210812,000000,23.315,23.315,23.1757,23.2792,11232.366523234,0
+FFSM.US,D,20210813,000000,23.2552,23.2752,23.1807,23.2154,4480.088954894,0
+FFSM.US,D,20210816,000000,23.1259,23.1357,22.9188,23.1357,7721.6241695673,0
+FFSM.US,D,20210817,000000,22.9288,22.9288,22.7197,22.8988,7629.2097785696,0
+FFSM.US,D,20210818,000000,22.7893,22.9486,22.6998,22.6998,5311.8184738743,0
+FFSM.US,D,20210819,000000,22.4021,22.5902,22.4021,22.4618,12050.032982715,0
+FFSM.US,D,20210820,000000,22.5205,22.7694,22.5205,22.7495,7139.0117045811,0
+FFSM.US,D,20210823,000000,22.9834,23.0572,22.9088,23.0233,5812.0615903625,0
+FFSM.US,D,20210824,000000,23.1856,23.2802,23.1757,23.2353,4099.381844153,0
+FFSM.US,D,20210825,000000,23.3348,23.5638,23.3348,23.4743,12562.330150203,0
+FFSM.US,D,20210826,000000,23.5539,23.5638,23.2752,23.2752,7605.1016765701,0
+FFSM.US,D,20210827,000000,23.3051,23.7819,23.3051,23.7421,10536.245078001,0
+FFSM.US,D,20210830,000000,23.8307,23.8307,23.6236,23.6266,5390.1698053725,0
+FFSM.US,D,20210831,000000,23.6634,23.6634,23.5041,23.5638,7032.5342540837,0
+FFSM.US,D,20210901,000000,23.5638,23.6266,23.4246,23.5937,5704.579635615,0
+FFSM.US,D,20210902,000000,23.7122,23.8107,23.7122,23.7282,3647.3549316637,0
+FFSM.US,D,20210903,000000,23.7421,23.7421,23.5937,23.6922,5141.0527513784,0
+FFSM.US,D,20210907,000000,23.6385,23.6485,23.4942,23.4942,34436.414697685,0
+FFSM.US,D,20210908,000000,23.3748,23.3748,23.1856,23.315,6207.8362648531,0
+FFSM.US,D,20210909,000000,23.3348,23.4842,23.3249,23.3448,13810.928932923,0
+FFSM.US,D,20210910,000000,23.4046,23.4046,23.1856,23.1856,4856.7780486351,0
+FFSM.US,D,20210913,000000,23.3748,23.3748,23.2054,23.2752,8943.1013375385,0
+FFSM.US,D,20210914,000000,23.3946,23.3946,23.1059,23.1149,8953.1463800382,0
+FFSM.US,D,20210915,000000,23.1866,23.4146,23.1866,23.4036,5152.1022981281,0
+FFSM.US,D,20210916,000000,23.4344,23.4443,23.3001,23.3846,4253.0709943994,0
+FFSM.US,D,20210917,000000,23.5738,23.5738,23.1309,23.2134,7158.0972853307,0
+FFSM.US,D,20210920,000000,22.8183,22.8183,22.4947,22.7585,22694.764519713,0
+FFSM.US,D,20210921,000000,22.9327,22.9327,22.6439,22.7684,7296.7188718274,0
+FFSM.US,D,20210922,000000,22.9874,23.1807,22.9775,23.0929,12266.001396461,0
+FFSM.US,D,20210923,000000,23.2851,23.6137,23.2851,23.4942,12459.870716705,0
+FFSM.US,D,20210924,000000,23.3946,23.5241,23.3348,23.4942,5475.5526666205,0
+FFSM.US,D,20210927,000000,23.5041,23.7918,23.5041,23.6614,7256.5387018283,0
+FFSM.US,D,20210928,000000,23.4046,23.4146,23.2652,23.2652,11250.447599734,0
+FFSM.US,D,20210929,000000,23.3648,23.3648,23.2074,23.2074,1931.6616727043,0
+FFSM.US,D,20210930,000000,23.2453,23.2453,22.8282,22.868,8555.3626970476,0
+FFSM.US,D,20211001,000000,22.9974,23.2951,22.878,23.2044,6483.0704293466,0
+FFSM.US,D,20211004,000000,23.2054,23.2802,22.9278,23.0163,13944.52799817,0
+FFSM.US,D,20211005,000000,23.1856,23.2353,23.081,23.1557,41599.534504266,0
+FFSM.US,D,20211006,000000,22.9028,23.0462,22.7585,23.0412,12125.370801464,0
+FFSM.US,D,20211007,000000,23.2254,23.5638,23.2254,23.3986,17295.554176092,0
+FFSM.US,D,20211008,000000,23.3648,23.4443,23.2582,23.2582,7488.5791835729,0
+FFSM.US,D,20211011,000000,23.3448,23.4443,23.1757,23.1757,11637.181735974,0
+FFSM.US,D,20211012,000000,23.315,23.3648,23.2104,23.2652,1054.729462475,0
+FFSM.US,D,20211013,000000,23.1657,23.315,23.1357,23.3051,4680.9898048893,0
+FFSM.US,D,20211014,000000,23.5937,23.6724,23.5937,23.6684,5899.4534601105,0
+FFSM.US,D,20211015,000000,23.8516,23.9312,23.7431,23.7431,17983.639587325,0
+FFSM.US,D,20211018,000000,23.7132,23.8416,23.6634,23.8416,21050.391062502,0
+FFSM.US,D,20211019,000000,23.9013,23.9511,23.8406,23.8406,5854.2507688615,0
+FFSM.US,D,20211020,000000,23.8616,24.0507,23.8616,24.0407,8237.9393540552,0
+FFSM.US,D,20211021,000000,24.0706,24.1303,23.9711,24.1303,2903.0172824314,0
+FFSM.US,D,20211022,000000,24.2299,24.3095,24.0806,24.2299,11337.839469482,0
+FFSM.US,D,20211025,000000,24.3295,24.4191,24.2299,24.2876,9139.9841705338,0
+FFSM.US,D,20211026,000000,24.429,24.429,24.1303,24.1702,10052.074029513,0
+FFSM.US,D,20211027,000000,23.9411,23.9511,23.7302,23.7302,3687.5351016628,0
+FFSM.US,D,20211028,000000,23.9511,24.1402,23.9511,24.1402,5436.3770008714,0
+FFSM.US,D,20211029,000000,24.1005,24.1502,23.9411,24.0148,13662.262303927,0
+FFSM.US,D,20211101,000000,24.0507,24.429,24.0507,24.3732,7603.0926680701,0
+FFSM.US,D,20211102,000000,24.4191,24.429,24.3493,24.3991,13476.429017681,0
+FFSM.US,D,20211103,000000,24.2896,24.7167,24.2896,24.6868,9319.7904312795,0
+FFSM.US,D,20211104,000000,24.7565,24.8312,24.6071,24.6768,16486.92825486,0
+FFSM.US,D,20211105,000000,24.9556,24.9556,24.7515,24.8451,11763.749271472,0
+FFSM.US,D,20211108,000000,25.0451,25.0949,24.8162,24.866,13086.68136869,0
+FFSM.US,D,20211109,000000,24.856,24.876,24.7127,24.876,12546.258082203,0
+FFSM.US,D,20211110,000000,24.8062,24.886,24.4588,24.6171,23810.768741437,0
+FFSM.US,D,20211111,000000,24.7366,24.7962,24.7366,24.7765,3864.3278496586,0
+FFSM.US,D,20211112,000000,24.8421,24.886,24.7962,24.86,17908.301768577,0
+FFSM.US,D,20211115,000000,25.0153,25.0153,24.7865,24.8162,21229.192818998,0
+FFSM.US,D,20211116,000000,24.8461,24.9805,24.7962,24.856,11975.699668216,0
+FFSM.US,D,20211117,000000,24.8362,24.8362,24.6121,24.642,7962.7051895617,0
+FFSM.US,D,20211118,000000,24.7865,24.7865,24.4588,24.6301,3822.1386711596,0
+FFSM.US,D,20211119,000000,24.5584,24.5972,24.4588,24.5086,8106.3492973082,0
+FFSM.US,D,20211122,000000,24.6271,24.7366,24.5186,24.5186,12164.546467212,0
+FFSM.US,D,20211123,000000,24.5833,24.5833,24.2597,24.5286,7664.3674273187,0
+FFSM.US,D,20211124,000000,24.429,24.5385,24.3592,24.5186,6371.5704575993,0
+FFSM.US,D,20211126,000000,23.9113,23.9312,23.5738,23.753,18389.459304315,0
+FFSM.US,D,20211129,000000,24.0905,24.0905,23.7132,23.8117,12569.361679952,0
+FFSM.US,D,20211130,000000,23.6336,23.6336,23.0662,23.1357,9382.069694778,0
+FFSM.US,D,20211201,000000,23.5638,23.6524,22.7535,22.7535,13622.082133928,0
+FFSM.US,D,20211202,000000,22.8282,23.4344,22.8282,23.3946,5905.4804856103,0
+FFSM.US,D,20211203,000000,23.2054,23.2552,22.868,23.0462,5159.1338278779,0
+FFSM.US,D,20211206,000000,23.1557,23.5738,23.1557,23.3966,12840.577827446,0
+FFSM.US,D,20211207,000000,23.9013,24.1005,23.8913,23.9312,7814.0385605652,0
+FFSM.US,D,20211208,000000,24.0507,24.1005,24.0008,24.0806,2293.2832026958,0
+FFSM.US,D,20211209,000000,24.0208,24.0208,23.7411,23.7411,5094.8455558795,0
+FFSM.US,D,20211210,000000,23.8018,23.8317,23.6385,23.7182,3447.4585859184,0
+FFSM.US,D,20211213,000000,23.7132,23.7132,23.3548,23.4206,10806.456721245,0
+FFSM.US,D,20211214,000000,23.2154,23.4443,23.2154,23.2682,18741.035791806,0
+FFSM.US,D,20211215,000000,23.3051,23.6534,23.1159,23.6017,10018.925389263,0
+FFSM.US,D,20211216,000000,23.7132,23.8217,23.3488,23.3946,7144.034225831,0
+FFSM.US,D,20211217,000000,23.1856,23.4942,23.0859,23.2763,20794.242478759,0
+FFSM.US,D,20211220,000000,22.9765,22.9765,22.5784,22.8471,20010.729163777,0
+FFSM.US,D,20211221,000000,23.0662,23.5252,23.0662,23.5252,9493.5696665255,0
+FFSM.US,D,20211222,000000,23.4543,23.753,23.4543,23.7351,19316.616727043,0
+FFSM.US,D,20211223,000000,23.8923,23.9421,23.8327,23.9421,9067.6598645355,0
+FFSM.US,D,20211227,000000,23.9023,24.2507,23.9023,24.2507,7291.6963505775,0
+FFSM.US,D,20211228,000000,24.4101,24.4101,24.2209,24.2309,8560.3852182975,0
+FFSM.US,D,20211229,000000,24.2956,24.3802,24.2956,24.3611,3843.2332604091,0
+FFSM.US,D,20211230,000000,24.43,24.5096,24.26,24.26,6822.5928658386,0
+FFSM.US,D,20211231,000000,24.2607,24.3901,24.2607,24.2807,4221.9313626502,0
+FFSM.US,D,20220103,000000,24.43,24.4399,24.1612,24.3403,17030.365054097,0
+FFSM.US,D,20220104,000000,24.5096,24.5494,24.3702,24.42,11180.132302235,0
+FFSM.US,D,20220105,000000,24.4399,24.4896,23.8495,23.8495,19177.995140546,0
+FFSM.US,D,20220106,000000,24.0018,24.1512,23.8725,23.9621,63437.456898749,0
+FFSM.US,D,20220107,000000,24.0218,24.0616,23.7996,23.7996,11975.699668216,0
+FFSM.US,D,20220110,000000,23.6435,23.7232,23.3348,23.7232,15954.541002372,0
+FFSM.US,D,20220111,000000,23.7729,23.9821,23.6187,23.9821,4148.6025524019,0
+FFSM.US,D,20220112,000000,24.1612,24.2259,23.8526,24.0244,9913.4524430155,0
+FFSM.US,D,20220113,000000,24.0816,24.1362,23.8127,23.8127,9278.6057570305,0
+FFSM.US,D,20220114,000000,23.6882,23.763,23.4046,23.763,10474.970318753,0
+FFSM.US,D,20220118,000000,23.4643,23.4645,23.1757,23.1757,17249.346980592,0
+FFSM.US,D,20220119,000000,23.3946,23.3946,22.9268,22.9467,14543.212531157,0
+FFSM.US,D,20220120,000000,23.1159,23.3015,22.5584,22.5982,2503.2245909408,0
+FFSM.US,D,20220121,000000,22.4987,22.6131,22.1893,22.1991,25074.435087906,0
+FFSM.US,D,20220124,000000,21.8715,22.5282,21.4434,22.4882,42705.49368349,0
+FFSM.US,D,20220125,000000,22.0805,22.3145,21.752,22.1752,14728.041313151,0
+FFSM.US,D,20220126,000000,22.4289,22.6282,21.7819,22.0009,11967.663634217,0
+FFSM.US,D,20220127,000000,22.2498,22.4289,21.6623,21.7123,6771.3631490899,0
+FFSM.US,D,20220128,000000,21.6126,22.0256,21.4584,22.0256,14348.338706661,0
+FFSM.US,D,20220131,000000,21.9809,22.5982,21.9809,22.5982,9717.5741142701,0
+FFSM.US,D,20220201,000000,22.5982,22.869,22.5584,22.869,15124.820491892,0
+FFSM.US,D,20220202,000000,22.9566,22.9666,22.7575,22.921,4772.3996916371,0
+FFSM.US,D,20220203,000000,22.6082,22.7823,22.5087,22.5087,12840.577827446,0
+FFSM.US,D,20220204,000000,22.4987,22.7277,22.3693,22.5882,8308.2546515535,0
+FFSM.US,D,20220207,000000,22.638,22.6878,22.5299,22.5299,9179.1598362829,0
+FFSM.US,D,20220208,000000,22.8695,22.974,22.8521,22.974,8043.0655295597,0
+FFSM.US,D,20220209,000000,23.2453,23.4246,23.2453,23.4246,9825.0560690176,0
+FFSM.US,D,20220210,000000,23.3548,23.5638,23.0761,23.1357,12676.8436347,0
+FFSM.US,D,20220211,000000,23.1955,23.2353,22.6978,22.7575,7736.691733317,0
+FFSM.US,D,20220214,000000,22.7674,22.8073,22.4688,22.5882,9092.772470785,0
+FFSM.US,D,20220215,000000,22.7277,23.0562,22.7277,23.0562,9379.0561820281,0
+FFSM.US,D,20220216,000000,22.8869,23.1159,22.8869,23.0761,7069.7009113328,0
+FFSM.US,D,20220217,000000,22.8173,22.877,22.5235,22.5484,7375.0702033255,0
+FFSM.US,D,20220218,000000,22.6779,22.6779,22.3593,22.3693,9509.641734525,0
+FFSM.US,D,20220222,000000,22.2796,22.4289,21.9661,22.0407,13771.753267175,0
+FFSM.US,D,20220223,000000,22.0756,22.1652,21.7023,21.7048,2619.747083938,0
+FFSM.US,D,20220224,000000,21.0651,21.9809,21.0253,21.9809,14494.996327157,0
+FFSM.US,D,20220225,000000,22.2896,22.6328,22.1702,22.6328,4570.4943373919,0
+FFSM.US,D,20220228,000000,22.2298,22.6579,22.2298,22.5541,10561.357684251,0
+FFSM.US,D,20220301,000000,22.5882,22.5882,21.9411,22.0507,5332.9130631239,0
+FFSM.US,D,20220302,000000,22.205,22.7575,22.205,22.6679,8847.6734337907,0
+FFSM.US,D,20220303,000000,22.6082,22.6082,22.3294,22.4489,2759.3731746847,0
+FFSM.US,D,20220304,000000,21.8725,22.0109,21.7769,22.0109,4399.7286148959,0
+FFSM.US,D,20220307,000000,21.9909,21.9909,21.105,21.105,13341.825448184,0
+FFSM.US,D,20220308,000000,21.1448,21.6027,20.9556,21.1548,5906.4849898603,0
+FFSM.US,D,20220309,000000,21.6823,21.9014,21.6823,21.7971,7631.2187870695,0
+FFSM.US,D,20220310,000000,21.4434,21.762,21.4434,21.762,4165.6791246515,0
+FFSM.US,D,20220311,000000,21.8515,21.8515,21.5241,21.5241,4366.5799746468,0
+FFSM.US,D,20220314,000000,21.5828,21.752,21.3339,21.4136,6814.5568318388,0
+FFSM.US,D,20220315,000000,21.5629,21.772,21.5479,21.772,2452.999378442,0
+FFSM.US,D,20220316,000000,22.3693,22.419,21.9213,22.409,6456.9533188473,0
+FFSM.US,D,20220317,000000,22.4588,22.6878,22.4489,22.6878,2136.5805396995,0
+FFSM.US,D,20220318,000000,22.6779,22.8932,22.5683,22.8932,4550.4254091497,0
+FFSM.US,D,20220321,000000,22.9668,22.9668,22.6181,22.7974,7087.5836434528,0
+FFSM.US,D,20220322,000000,22.8672,23.0616,22.8672,22.9758,6382.0368718092,0
+FFSM.US,D,20220323,000000,22.8472,22.8472,22.5783,22.6081,4681.8999853735,0
+FFSM.US,D,20220324,000000,22.7476,22.7784,22.5881,22.7784,6198.3739141836,0
+FFSM.US,D,20220325,000000,22.8772,22.917,22.7127,22.917,4624.6934903753,0
+FFSM.US,D,20220328,000000,22.8174,22.8272,22.6679,22.8272,2631.4987699141,0
+FFSM.US,D,20220329,000000,23.0764,23.4152,23.0764,23.3543,13495.714705963,0
+FFSM.US,D,20220330,000000,23.3255,23.3255,22.8951,23.0067,4486.1935551167,0
+FFSM.US,D,20220331,000000,22.9768,22.9868,22.6878,22.6878,8797.7567570812,0
+FFSM.US,D,20220401,000000,22.7576,22.8224,22.5881,22.7277,4549.4217864304,0
+FFSM.US,D,20220404,000000,22.6878,22.6878,22.6181,22.6878,4718.030403267,0
+FFSM.US,D,20220405,000000,22.6878,22.6878,22.3092,22.3092,4704.9833079166,0
+FFSM.US,D,20220406,000000,22.1099,22.1099,21.8708,22.0165,15309.260959676,0
+FFSM.US,D,20220407,000000,22.0103,22.0601,21.7612,22.0426,11428.251904277,0
+FFSM.US,D,20220408,000000,22.1099,22.1826,22.0203,22.0203,3207.5782107725,0
+FFSM.US,D,20220411,000000,21.9206,22.0999,21.9206,21.9453,4934.8129106284,0
+FFSM.US,D,20220412,000000,22.1099,22.3092,21.8807,21.947,13018.993914312,0
+FFSM.US,D,20220413,000000,21.8807,22.3142,21.8807,22.2962,4695.9507034432,0
+FFSM.US,D,20220414,000000,22.3192,22.3839,22.1398,22.1398,2452.8539258848,0
+FFSM.US,D,20220418,000000,22.1298,22.1896,21.9803,22.0749,4162.023416794,0
+FFSM.US,D,20220419,000000,22.4487,22.6031,22.4487,22.5981,7557.2790760691,0
+FFSM.US,D,20220420,000000,22.6878,22.8372,22.6878,22.7865,2811.1472366626,0
+FFSM.US,D,20220421,000000,22.8074,22.8385,22.2792,22.2958,2557.2306886884,0
+FFSM.US,D,20220422,000000,22.1498,22.1498,21.6416,21.6416,12078.599426361,0
+FFSM.US,D,20220425,000000,21.4523,21.7409,21.1832,21.691,8210.6374663109,0
+FFSM.US,D,20220426,000000,21.4723,21.4723,21.0438,21.0438,10703.636300967,0
+FFSM.US,D,20220427,000000,21.0936,21.3327,20.974,21.1106,6491.4317482091,0
+FFSM.US,D,20220428,000000,21.3427,21.455,20.8645,21.455,5842.0878488444,0
+FFSM.US,D,20220429,000000,21.527,21.527,20.8843,20.8843,4556.4471454653,0
+FFSM.US,D,20220502,000000,20.8743,21.0231,20.6452,21.0231,4757.1716893184,0
+FFSM.US,D,20220503,000000,21.1234,21.3729,21.1234,21.3427,7927.615859478,0
+FFSM.US,D,20220504,000000,21.4523,21.9505,21.2381,21.9505,2606.4082019325,0
+FFSM.US,D,20220505,000000,21.7712,21.7712,20.979,21.1359,3640.1396027759,0
+FFSM.US,D,20220506,000000,21.0238,21.0238,20.705,20.8566,9745.1766040678,0
+FFSM.US,D,20220509,000000,20.1968,20.6154,19.9477,19.9876,6763.4135051301,0
+FFSM.US,D,20220510,000000,20.3164,20.3164,19.589,19.9664,6675.0947058347,0
+FFSM.US,D,20220511,000000,19.9378,20.2068,19.6003,19.6003,4107.8277899536,0
+FFSM.US,D,20220512,000000,19.4396,19.8979,19.4229,19.7265,17442.962860834,0
+FFSM.US,D,20220513,000000,20.0673,20.426,20.0274,20.3663,6784.4895822347,0
+FFSM.US,D,20220516,000000,20.3363,20.4508,20.2671,20.2821,3354.1071277852,0
+FFSM.US,D,20220517,000000,20.6054,20.8339,20.5556,20.8245,4840.4723750174,0
+FFSM.US,D,20220518,000000,20.426,20.426,19.9726,19.9726,9215.2638082957,0
+FFSM.US,D,20220519,000000,19.7983,20.2063,19.7983,20.0358,16462.423464112,0
+FFSM.US,D,20220520,000000,20.2965,20.3363,19.4694,19.9029,7546.2392261572,0
+FFSM.US,D,20220523,000000,20.1172,20.2765,20.0872,20.1961,3293.8897646293,0
+FFSM.US,D,20220524,000000,19.8481,19.898,19.589,19.898,2440.8104532537,0
+FFSM.US,D,20220525,000000,19.9963,20.3474,19.9963,20.3474,1081.9052913682,0
+FFSM.US,D,20220526,000000,20.5157,20.8793,20.5157,20.857,1907.8867893237,0
+FFSM.US,D,20220527,000000,20.9939,21.3155,20.9939,21.3155,2720.8211919287,0
+FFSM.US,D,20220531,000000,21.0637,21.233,20.984,21.1152,3844.8786375061,0
+FFSM.US,D,20220601,000000,21.223,21.223,20.9445,20.9552,2649.5639788609,0
+FFSM.US,D,20220602,000000,20.9691,21.4423,20.9691,21.4423,3882.0126781189,0
+FFSM.US,D,20220603,000000,21.1645,21.2829,21.1334,21.233,4285.4690112636,0
+FFSM.US,D,20220606,000000,21.4921,21.4921,21.3327,21.3895,7494.0508447554,0
+FFSM.US,D,20220607,000000,21.2032,21.636,21.2032,21.636,646.33303120697,0
+FFSM.US,D,20220608,000000,21.4224,21.4921,21.2497,21.2818,3835.8460330327,0
+FFSM.US,D,20220609,000000,21.1434,21.1832,20.8478,20.8478,1044.7712507554,0
+FFSM.US,D,20220610,000000,20.4509,20.4509,20.157,20.1737,5343.2873573694,0
+FFSM.US,D,20220613,000000,19.5094,19.579,19.1207,19.1926,10930.455035521,0
+FFSM.US,D,20220614,000000,19.2303,19.2503,19.1108,19.1261,3749.5344791758,0
+FFSM.US,D,20220615,000000,19.3997,19.4146,19.2702,19.3338,3694.3352296162,0
+FFSM.US,D,20220616,000000,18.9214,18.9214,18.2734,18.3834,13956.377534106,0
+FFSM.US,D,20220617,000000,18.5431,18.6529,18.2736,18.4977,16396.577654114,0
+FFSM.US,D,20220621,000000,18.8724,18.9323,18.7603,18.7603,3642.236603074,0
+FFSM.US,D,20220622,000000,18.4233,18.7626,18.4233,18.6712,6570.0537569068,0
+FFSM.US,D,20220623,000000,18.6628,18.7227,18.6628,18.6898,1151.2874434476,0
+FFSM.US,D,20220624,000000,19.3216,19.3645,19.3216,19.3645,861.712098664,0
+FFSM.US,D,20220627,000000,19.4513,19.581,19.3415,19.4587,11477.804756042,0
+FFSM.US,D,20220628,000000,19.4911,19.4911,19.2142,19.2142,380.756508712,0
+FFSM.US,D,20220629,000000,18.8924,19.0305,18.8924,19.0305,1309.6019918068,0
+FFSM.US,D,20220630,000000,18.7377,19.0221,18.6529,18.8069,1571.1215938432,0
+FFSM.US,D,20220701,000000,18.8724,19.0726,18.8324,19.0726,3577.107200268,0
+FFSM.US,D,20220705,000000,18.7826,19.0369,18.5574,19.0369,4113.172284902,0
+FFSM.US,D,20220706,000000,18.9822,19.011,18.8175,18.936,2271.5131717108,0
+FFSM.US,D,20220707,000000,19.1319,19.3806,19.1319,19.3806,2084.140889792,0
+FFSM.US,D,20220708,000000,19.3315,19.3914,19.2617,19.3582,2746.4568167884,0
+FFSM.US,D,20220711,000000,19.1319,19.1818,19.0955,19.0955,4683.3050571576,0
+FFSM.US,D,20220712,000000,19.0421,19.2217,19.0421,19.0421,2287.5450247092,0
+FFSM.US,D,20220713,000000,18.7926,19.072,18.7626,19.0085,2748.4607984132,0
+FFSM.US,D,20220714,000000,18.5032,18.7938,18.5032,18.7938,8403.6969435988,0
+FFSM.US,D,20220715,000000,19.1319,19.158,18.9622,19.158,1700.3784086428,0
+FFSM.US,D,20220718,000000,19.4313,19.4912,19.1793,19.1793,4606.1517646028,0
+FFSM.US,D,20220719,000000,19.625,19.8405,19.625,19.836,3388.7329275368,0
+FFSM.US,D,20220720,000000,19.8405,20.09,19.7744,20.0529,3080.1197573176,0
+FFSM.US,D,20220721,000000,19.8605,20.1599,19.8605,20.1599,1884.7447181244,0
+FFSM.US,D,20220722,000000,20.2696,20.2846,19.9104,19.9676,1621.2211344632,0
+FFSM.US,D,20220725,000000,20.1381,20.1399,20.0501,20.1312,2857.6777969648,0
+FFSM.US,D,20220726,000000,19.9702,20.0302,19.9302,19.9417,1811.5993888192,0
+FFSM.US,D,20220727,000000,19.9902,20.3096,19.9902,20.2996,11565.979947533,0
+FFSM.US,D,20220728,000000,20.2098,20.6323,20.2098,20.6323,2784.5324676596,0
+FFSM.US,D,20220729,000000,20.6988,20.9283,20.6826,20.8956,9906.6831621988,0
+FFSM.US,D,20220801,000000,20.7786,20.8984,20.7267,20.874,2684.3333864196,0
+FFSM.US,D,20220802,000000,20.7487,20.8485,20.6888,20.6888,3061.081931882,0
+FFSM.US,D,20220803,000000,20.7687,20.8219,20.7188,20.8219,9276.4309411992,0
+FFSM.US,D,20220804,000000,20.8285,20.8285,20.7038,20.7038,3440.8364497816,0
+FFSM.US,D,20220805,000000,20.5192,20.8329,20.5192,20.8329,1689.3565097064,0
+FFSM.US,D,20220808,000000,21.128,21.128,20.9583,20.9602,8460.8104199056,0
+FFSM.US,D,20220809,000000,20.9283,20.9283,20.6389,20.6701,2975.912712828,0
+FFSM.US,D,20220810,000000,21.0182,21.2234,21.0182,21.1826,9788.4482463356,0
+FFSM.US,D,20220811,000000,21.4473,21.5271,21.3552,21.3552,4787.5121016472,0
+FFSM.US,D,20220812,000000,21.4872,21.6569,21.4872,21.6503,2525.016847248,0
+FFSM.US,D,20220815,000000,21.5172,21.6549,21.4872,21.6549,7207.3199135932,0
+FFSM.US,D,20220816,000000,21.6469,21.8764,21.6469,21.7801,13641.102920014,0
+FFSM.US,D,20220817,000000,21.6669,21.6669,21.3974,21.5571,9459.7952598684,0
+FFSM.US,D,20220818,000000,21.5671,21.7168,21.5671,21.6921,4334.6122544424,0
+FFSM.US,D,20220819,000000,21.5271,21.5271,21.3499,21.3739,6185.2892849452,0
+FFSM.US,D,20220822,000000,21.098,21.098,20.9092,20.9092,4724.386680466,0
+FFSM.US,D,20220823,000000,21.108,21.108,20.9583,20.9888,2543.0526818712,0
+FFSM.US,D,20220824,000000,21.0343,21.118,21.0343,21.0941,549.0909651952,0
+FFSM.US,D,20220825,000000,21.2178,21.4174,21.2178,21.4074,3082.1237389424,0
+FFSM.US,D,20220826,000000,21.4872,21.4872,20.8102,20.8102,3923.7960213584,0
+FFSM.US,D,20220829,000000,20.5867,20.8102,20.5867,20.6786,4193.331549894,0
+FFSM.US,D,20220830,000000,20.5691,20.5691,20.3495,20.3696,2496.9611045008,0
+FFSM.US,D,20220831,000000,20.3295,20.3694,20.2595,20.2595,5586.09877913,0
+FFSM.US,D,20220901,000000,19.9603,20.077,19.8605,20.077,3513.9817790868,0
+FFSM.US,D,20220902,000000,20.3096,20.3096,19.9403,19.9811,2198.3678424056,0
+FFSM.US,D,20220906,000000,20.0201,20.0201,19.8033,19.8033,1693.364472956,0
+FFSM.US,D,20220907,000000,19.8381,20.2617,19.8381,20.2617,1489.9603380388,0
+FFSM.US,D,20220908,000000,20.2796,20.4842,20.2796,20.4842,3386.728945912,0
+FFSM.US,D,20220909,000000,20.8784,20.8884,20.8485,20.8687,4005.9592679752,0
+FFSM.US,D,20220912,000000,21.0581,21.0956,21.0082,21.0956,1141.2675353236,0
+FFSM.US,D,20220913,000000,20.6589,20.6589,20.2197,20.2684,5346.6229749664,0
+FFSM.US,D,20220914,000000,20.3595,20.3595,20.1898,20.2012,3083.1257297548,0
+FFSM.US,D,20220915,000000,20.0601,20.3794,20.0601,20.0923,3307.5716717324,0
+FFSM.US,D,20220916,000000,19.82,19.82,19.65,19.8033,2893,0
+FFSM.US,D,20220919,000000,19.76,20.0246,19.76,20.0246,1466,0
+FFSM.US,D,20220920,000000,19.7,19.75,19.5805,19.7092,3047,0
+FFSM.US,D,20220921,000000,19.45,19.45,19.43,19.43,1429,0
+FFSM.US,D,20220922,000000,19.1468,19.1468,18.97,19.01,21593,0
+FFSM.US,D,20220923,000000,18.75,18.75,18.31,18.54,58171,0
+FFSM.US,D,20220926,000000,18.42,18.48,18.18,18.2517,1314,0
+FFSM.US,D,20220927,000000,18.5,18.59,18.14,18.2875,17294,0
+FFSM.US,D,20220928,000000,18.4,18.86,18.4,18.81,5887,0
+FFSM.US,D,20220929,000000,18.5115,18.5115,18.34,18.48,3393,0
+FFSM.US,D,20220930,000000,18.42,18.75,18.34,18.34,5116,0
+FFSM.US,D,20221003,000000,18.76,19.03,18.76,18.94,8724,0
+FFSM.US,D,20221004,000000,19.25,19.69,19.25,19.69,10890,0
+FFSM.US,D,20221005,000000,19.5,19.78,19.38,19.7168,5689,0
+FFSM.US,D,20221006,000000,19.56,19.67,19.51,19.5704,4801,0
+FFSM.US,D,20221007,000000,19.1401,19.22,19.0425,19.08,9697,0
+FFSM.US,D,20221010,000000,19.0257,19.0317,18.88,19.0317,834,0
+FFSM.US,D,20221011,000000,18.88,19.2221,18.88,18.9821,1630,0
+FFSM.US,D,20221012,000000,18.8975,19.01,18.885,18.885,6817,0
+FFSM.US,D,20221013,000000,18.46,19.4,18.46,19.32,3985,0
+FFSM.US,D,20221014,000000,18.9299,18.9299,18.7902,18.7902,9386,0
+FFSM.US,D,20221017,000000,19.23,19.3,19.23,19.2734,4979,0
+FFSM.US,D,20221018,000000,19.72,19.7299,19.42,19.5227,5663,0
+FFSM.US,D,20221019,000000,19.347,19.347,19.14,19.21,4234,0
+FFSM.US,D,20221020,000000,19.461,19.461,18.9943,18.9943,3289,0
+FFSM.US,D,20221021,000000,18.98,19.37,18.98,19.37,2419,0
+FFSM.US,D,20221024,000000,19.54,19.54,19.37,19.4941,691,0
+FFSM.US,D,20221025,000000,19.6445,19.98,19.6445,19.9472,1104,0
+FFSM.US,D,20221026,000000,20.02,20.25,19.9899,19.997,1877,0
+FFSM.US,D,20221027,000000,20.2,20.2,19.9409,19.9409,6379,0
+FFSM.US,D,20221028,000000,19.96,20.2689,19.96,20.2649,5061,0
+FFSM.US,D,20221031,000000,20.21,20.31,20.21,20.2561,3219,0
+FFSM.US,D,20221101,000000,20.39,20.4,20.265,20.3551,2752,0
+FFSM.US,D,20221102,000000,20.28,20.28,19.7268,19.7268,6201,0
+FFSM.US,D,20221103,000000,19.53,19.77,19.41,19.6293,2675,0
+FFSM.US,D,20221104,000000,19.63,19.8961,19.6,19.8961,5137,0
+FFSM.US,D,20221107,000000,19.9382,20.1034,19.9,20.1034,2540,0
+FFSM.US,D,20221108,000000,20.385,20.4,20.13,20.2118,5293,0
+FFSM.US,D,20221109,000000,20.01,20.01,19.695,19.7229,1896,0
+FFSM.US,D,20221110,000000,20.51,20.83,20.51,20.83,47145,0
+FFSM.US,D,20221111,000000,20.92,21.06,20.89,20.95,5685,0
+FFSM.US,D,20221114,000000,20.81,21.04,20.73,20.73,16010,0
+FFSM.US,D,20221115,000000,21.09,21.11,20.95,21,13809,0
+FFSM.US,D,20221116,000000,20.89,20.89,20.665,20.69,11090,0
+FFSM.US,D,20221117,000000,20.4,20.56,20.34,20.5361,4163,0
+FFSM.US,D,20221118,000000,20.78,20.8157,20.6,20.6956,4519,0
+FFSM.US,D,20221121,000000,20.56,20.64,20.53,20.62,2065,0
+FFSM.US,D,20221122,000000,20.88,21.0264,20.84,21.0264,6355,0
+FFSM.US,D,20221123,000000,20.96,21.05,20.96,21.05,1220,0
+FFSM.US,D,20221125,000000,21.02,21.18,21.02,21.13,2517,0
+FFSM.US,D,20221128,000000,21.01,21.01,20.735,20.77,10683,0
+FFSM.US,D,20221129,000000,20.9651,20.9651,20.87,20.8943,2605,0
+FFSM.US,D,20221130,000000,20.9327,21.3189,20.8161,21.3189,2815,0
+FFSM.US,D,20221201,000000,21.37,21.41,21.21,21.2506,32028,0
+FFSM.US,D,20221202,000000,21.13,21.26,21.13,21.2498,3694,0
+FFSM.US,D,20221205,000000,21.14,21.14,20.68,20.7178,2765,0
+FFSM.US,D,20221206,000000,20.63,20.63,20.45,20.503,4026,0
+FFSM.US,D,20221207,000000,20.56,20.64,20.47,20.51,4617,0
+FFSM.US,D,20221208,000000,20.6,20.7331,20.6,20.63,4350,0
+FFSM.US,D,20221209,000000,20.52,20.64,20.47,20.47,3399,0
+FFSM.US,D,20221212,000000,20.6044,20.74,20.575,20.705,5670,0
+FFSM.US,D,20221213,000000,21.3,21.3,20.81,20.8759,2973,0
+FFSM.US,D,20221214,000000,20.945,21.02,20.75,20.81,3065,0
+FFSM.US,D,20221215,000000,20.4,20.445,20.3111,20.3516,9155,0
+FFSM.US,D,20221216,000000,20.11,20.1647,19.975,20.1647,13197,0
+FFSM.US,D,20221219,000000,20.165,20.165,19.8,19.8933,8486,0
+FFSM.US,D,20221220,000000,19.86,20.05,19.86,19.9901,5750,0
+FFSM.US,D,20221221,000000,20.23,20.35,20.23,20.3338,3480,0
+FFSM.US,D,20221222,000000,20.01,20.1039,19.83,20.1039,2615,0
+FFSM.US,D,20221223,000000,20.275,20.275,20.275,20.275,195,0
+FFSM.US,D,20221227,000000,20.25,20.35,20.22,20.3098,10921,0
+FFSM.US,D,20221228,000000,20.3422,20.3422,19.93,19.93,17584,0
+FFSM.US,D,20221229,000000,20.265,20.35,20.265,20.3372,1687,0
+FFSM.US,D,20221230,000000,20.17,20.2844,20.17,20.2844,3988,0
+FFSM.US,D,20230103,000000,20.42,20.42,20.03,20.1471,1626,0
+FFSM.US,D,20230104,000000,20.28,20.48,20.2601,20.3958,6037,0
+FFSM.US,D,20230105,000000,20.26,20.28,20.2263,20.2459,2736,0
+FFSM.US,D,20230106,000000,20.56,20.7395,20.56,20.7,8434,0
+FFSM.US,D,20230109,000000,20.89,20.95,20.7228,20.7228,10889,0
+FFSM.US,D,20230110,000000,20.68,20.92,20.68,20.92,7279,0
+FFSM.US,D,20230111,000000,20.99,21.2,20.99,21.2,11410,0
+FFSM.US,D,20230112,000000,21.16,21.44,21.13,21.3848,4838,0
+FFSM.US,D,20230113,000000,21.31,21.5128,21.31,21.5128,5229,0
+FFSM.US,D,20230117,000000,21.53,21.54,21.4282,21.4282,8596,0
+FFSM.US,D,20230118,000000,21.495,21.63,21.2,21.2,4219,0
+FFSM.US,D,20230119,000000,20.913,21.0261,20.913,21.0261,977,0
+FFSM.US,D,20230120,000000,21.15,21.3996,21.15,21.3996,7820,0
+FFSM.US,D,20230123,000000,21.4,21.6863,21.4,21.6863,10553,0
+FFSM.US,D,20230124,000000,21.64,21.655,21.5,21.6243,3410,0
+FFSM.US,D,20230125,000000,21.4,21.6794,21.38,21.6794,6079,0
+FFSM.US,D,20230126,000000,21.68,21.92,21.68,21.92,7377,0
+FFSM.US,D,20230127,000000,21.9,22,21.835,21.9265,7581,0
+FFSM.US,D,20230130,000000,21.81,21.95,21.6906,21.6906,12470,0
+FFSM.US,D,20230131,000000,21.8401,22.152,21.8401,22.152,4036,0
+FFSM.US,D,20230201,000000,22.2,22.61,22.045,22.4544,15885,0
+FFSM.US,D,20230202,000000,22.66,22.78,22.5601,22.68,10617,0
+FFSM.US,D,20230203,000000,22.59,22.75,22.53,22.555,13638,0
+FFSM.US,D,20230206,000000,22.45,22.45,22.27,22.3399,10300,0
+FFSM.US,D,20230207,000000,22.24,22.5601,22.18,22.5601,3167,0
+FFSM.US,D,20230208,000000,22.45,22.45,22.22,22.29,5704,0
+FFSM.US,D,20230209,000000,22.45,22.45,22.0423,22.0423,11316,0
+FFSM.US,D,20230210,000000,22.0001,22.14,22.0001,22.12,3545,0
+FFSM.US,D,20230213,000000,22.09,22.3558,22.09,22.3558,4957,0
+FFSM.US,D,20230214,000000,22.23,22.4352,22.1774,22.3862,8989,0
+FFSM.US,D,20230215,000000,22.4709,22.4966,22.4709,22.4966,993,0
+FFSM.US,D,20230216,000000,22.4,22.55,22.36,22.3616,6333,0
+FFSM.US,D,20230217,000000,22.22,22.2825,22.1801,22.2825,1900,0
+FFSM.US,D,20230221,000000,22.11,22.11,21.74,21.7545,16026,0
+FFSM.US,D,20230222,000000,21.75,21.89,21.74,21.7783,7577,0
+FFSM.US,D,20230223,000000,22.01,22.01,21.68,21.9226,2054,0
+FFSM.US,D,20230224,000000,21.66,21.895,21.66,21.8651,9909,0
+FFSM.US,D,20230227,000000,22,22.12,21.9,21.9406,2252,0
+FFSM.US,D,20230228,000000,21.97,21.98,21.8389,21.8389,3917,0
+FFSM.US,D,20230301,000000,21.7,21.8812,21.7,21.8812,6121,0
+FFSM.US,D,20230302,000000,21.7879,22,21.7879,21.9775,2780,0
+FFSM.US,D,20230303,000000,22.0137,22.23,22.0137,22.2125,3581,0
+FFSM.US,D,20230306,000000,22.14,22.22,21.91,21.9374,6805,0
+FFSM.US,D,20230307,000000,21.9296,21.9296,21.68,21.7215,4685,0
+FFSM.US,D,20230308,000000,21.68,21.71,21.575,21.7067,3318,0
+FFSM.US,D,20230309,000000,21.6931,21.6931,21.1943,21.1943,2027,0
+FFSM.US,D,20230310,000000,21.05,21.05,20.5205,20.619,11597,0
+FFSM.US,D,20230313,000000,20.22,20.34,20.06,20.16,11829,0
+FFSM.US,D,20230314,000000,20.6,20.72,20.32,20.46,2723,0
+FFSM.US,D,20230315,000000,20,20,19.71,19.935,7807,0
+FFSM.US,D,20230316,000000,19.78,20.33,19.78,20.3115,1963,0
+FFSM.US,D,20230317,000000,19.96,19.96,19.81,19.8444,6078,0
+FFSM.US,D,20230320,000000,20.06,20.29,20.06,20.183,2746,0
+FFSM.US,D,20230321,000000,20.56,20.5898,20.51,20.5898,2012,0
+FFSM.US,D,20230322,000000,20.49,20.54,20.1129,20.1129,2300,0
+FFSM.US,D,20230323,000000,20.3,20.3,19.8,19.9789,10002,0
+FFSM.US,D,20230324,000000,19.77,19.9852,19.7318,19.9852,3397,0
+FFSM.US,D,20230327,000000,20.2,20.34,20.1,20.2528,4730,0
+FFSM.US,D,20230328,000000,20.345,20.345,20.2868,20.2868,1469,0
+FFSM.US,D,20230329,000000,20.45,20.55,20.4471,20.55,856,0
+FFSM.US,D,20230330,000000,20.72,20.72,20.5801,20.61,980,0
+FFSM.US,D,20230331,000000,20.7949,20.94,20.7649,20.94,3413,0
+FFSM.US,D,20230403,000000,21,21,20.84,20.9936,8788,0
+FFSM.US,D,20230404,000000,20.72,20.72,20.55,20.5989,5401,0
+FFSM.US,D,20230405,000000,20.5201,20.5201,20.405,20.4549,515,0
+FFSM.US,D,20230406,000000,20.3001,20.3955,20.3001,20.3955,435,0
+FFSM.US,D,20230410,000000,20.29,20.64,20.29,20.64,6230,0
+FFSM.US,D,20230411,000000,20.73,20.85,20.705,20.7907,2547,0
+FFSM.US,D,20230412,000000,20.88,20.88,20.6786,20.6786,2210,0
+FFSM.US,D,20230413,000000,20.7206,20.87,20.71,20.8427,2179,0
+FFSM.US,D,20230414,000000,21,21,20.69,20.7645,611,0
+FFSM.US,D,20230417,000000,20.79,20.8875,20.74,20.8875,797,0
+FFSM.US,D,20230418,000000,20.91,20.98,20.87,20.9276,1582,0
+FFSM.US,D,20230419,000000,20.8925,20.8925,20.8925,20.8925,221,0
+FFSM.US,D,20230420,000000,20.83,20.86,20.77,20.778,2439,0
+FFSM.US,D,20230421,000000,20.7601,20.77,20.73,20.747,1849,0
+FFSM.US,D,20230424,000000,20.69,20.7612,20.69,20.7612,1270,0
+FFSM.US,D,20230425,000000,20.5,20.5,20.2875,20.2875,1206,0
+FFSM.US,D,20230426,000000,20.31,20.31,20.1129,20.1129,1813,0
+FFSM.US,D,20230427,000000,20.18,20.3801,20.18,20.3765,1705,0
+FFSM.US,D,20230428,000000,20.31,20.6615,20.31,20.6615,912,0
+FFSM.US,D,20230501,000000,20.66,20.765,20.65,20.66,7553,0
+FFSM.US,D,20230502,000000,20.53,20.53,20.045,20.2866,5970,0
+FFSM.US,D,20230503,000000,20.38,20.44,20.1871,20.1871,4925,0
+FFSM.US,D,20230504,000000,19.92,19.93,19.75,19.8264,4047,0
+FFSM.US,D,20230505,000000,20.1517,20.28,20.1517,20.2743,2516,0
+FFSM.US,D,20230508,000000,20.34,20.34,20.2,20.2265,8301,0
+FFSM.US,D,20230509,000000,20.1491,20.21,20.14,20.195,4033,0
+FFSM.US,D,20230510,000000,20.4,20.4,20.2071,20.2071,1399,0
+FFSM.US,D,20230511,000000,20.07,20.13,20.06,20.13,6753,0
+FFSM.US,D,20230512,000000,20.165,20.17,20.0358,20.16,4709,0
+FFSM.US,D,20230515,000000,20.3499,20.3499,20.33,20.33,416,0
+FFSM.US,D,20230516,000000,20.22,20.22,20.088,20.088,3362,0
+FFSM.US,D,20230517,000000,20.21,20.46,20.21,20.3993,2937,0
+FFSM.US,D,20230518,000000,20.38,20.6109,20.37,20.6109,1287,0
+FFSM.US,D,20230519,000000,20.62,20.63,20.44,20.4679,2975,0
+FFSM.US,D,20230522,000000,20.47,20.62,20.47,20.563,5904,0
+FFSM.US,D,20230523,000000,20.58,20.58,20.336,20.336,1907,0
+FFSM.US,D,20230524,000000,20.09,20.1099,20.045,20.0783,2861,0
+FFSM.US,D,20230525,000000,20,20.08,19.98,20.0448,2354,0
+FFSM.US,D,20230526,000000,20.09,20.29,20.09,20.2795,4756,0
+FFSM.US,D,20230530,000000,20.38,20.38,20.16,20.1952,5084,0
+FFSM.US,D,20230531,000000,20.14,20.14,19.805,19.9135,3030,0
+FFSM.US,D,20230601,000000,19.96,20.0748,19.96,20.0748,1072,0
+FFSM.US,D,20230602,000000,20.29,20.73,20.29,20.73,8477,0
+FFSM.US,D,20230605,000000,20.64,20.64,20.39,20.47,13449,0
+FFSM.US,D,20230606,000000,20.79,20.84,20.78,20.83,7401,0
+FFSM.US,D,20230607,000000,21,21.16,21,21.1329,7482,0
+FFSM.US,D,20230608,000000,21.04,21.08,20.955,21.0429,10876,0
+FFSM.US,D,20230609,000000,21.01,21.04,20.9,20.9216,6200,0
+FFSM.US,D,20230612,000000,20.98,21.06,20.92,21.0431,13534,0
+FFSM.US,D,20230613,000000,21.19,21.33,21.19,21.29,10247,0
+FFSM.US,D,20230614,000000,21.3846,21.3846,21.05,21.1202,8667,0
+FFSM.US,D,20230615,000000,21.02,21.36,21.02,21.33,8558,0
+FFSM.US,D,20230616,000000,21.39,21.39,21.19,21.215,4188,0
+FFSM.US,D,20230620,000000,21.135,21.17,21.05,21.17,6850,0
+FFSM.US,D,20230621,000000,21.13,21.19,21.09,21.1339,38458,0
+FFSM.US,D,20230622,000000,21.09,21.09,20.97,21.0496,3216,0
+FFSM.US,D,20230623,000000,20.89,20.95,20.8244,20.8244,14270,0
+FFSM.US,D,20230626,000000,20.85,21.06,20.85,20.9677,7232,0
+FFSM.US,D,20230627,000000,21.31,21.35,21.29,21.34,6427,0
+FFSM.US,D,20230628,000000,21.2454,21.34,21.23,21.3137,7046,0
+FFSM.US,D,20230629,000000,21.35,21.55,21.35,21.537,17210,0
+FFSM.US,D,20230630,000000,21.67,21.7323,21.63,21.69,7357,0
+FFSM.US,D,20230703,000000,21.76,21.76,21.69,21.74,6910,0
+FFSM.US,D,20230705,000000,21.62,21.62,21.4856,21.4856,11340,0
+FFSM.US,D,20230706,000000,21.23,21.2536,21.03,21.233,2740,0
+FFSM.US,D,20230707,000000,21.45,21.61,21.45,21.4521,19536,0
+FFSM.US,D,20230710,000000,21.45,21.78,21.45,21.78,8037,0
+FFSM.US,D,20230711,000000,21.83,22,21.83,21.9915,9537,0
+FFSM.US,D,20230712,000000,22.28,22.28,22.1098,22.1144,10727,0
+FFSM.US,D,20230713,000000,22.26,22.31,22.2299,22.2984,10642,0
+FFSM.US,D,20230714,000000,22.34,22.34,22.03,22.1051,14886,0
+FFSM.US,D,20230717,000000,22.1,22.36,22.08,22.33,13368,0
+FFSM.US,D,20230718,000000,22.3,22.575,22.3,22.575,17780,0
+FFSM.US,D,20230719,000000,22.63,22.7,22.52,22.64,21213,0
+FFSM.US,D,20230720,000000,22.66,22.66,22.3573,22.43,27980,0
+FFSM.US,D,20230721,000000,22.57,22.57,22.4,22.4142,5368,0
+FFSM.US,D,20230724,000000,22.41,22.52,22.39,22.44,7389,0
+FFSM.US,D,20230725,000000,22.41,22.61,22.41,22.5401,13522,0
+FFSM.US,D,20230726,000000,22.44,22.67,22.44,22.67,9817,0
+FFSM.US,D,20230727,000000,22.74,22.74,22.3998,22.4,8107,0
+FFSM.US,D,20230728,000000,22.575,22.6097,22.5,22.58,11069,0
+FFSM.US,D,20230731,000000,22.68,22.7,22.59,22.65,49111,0
+FFSM.US,D,20230801,000000,22.6,22.7,22.53,22.7,11024,0
+FFSM.US,D,20230802,000000,22.44,22.52,22.39,22.4607,2397,0
+FFSM.US,D,20230803,000000,22.44,22.5201,22.35,22.4898,2137,0
+FFSM.US,D,20230804,000000,22.48,22.645,22.4361,22.4361,4538,0
+FFSM.US,D,20230807,000000,22.47,22.61,22.47,22.6093,11629,0
+FFSM.US,D,20230808,000000,22.25,22.46,22.24,22.4535,6042,0
+FFSM.US,D,20230809,000000,22.44,22.47,22.33,22.3342,8380,0
+FFSM.US,D,20230810,000000,22.45,22.55,22.17,22.2433,11227,0
+FFSM.US,D,20230811,000000,22.16,22.24,22.16,22.2087,3374,0
+FFSM.US,D,20230814,000000,22.12,22.2436,22.09,22.2436,4311,0
+FFSM.US,D,20230815,000000,22.1,22.1,21.955,21.9572,8425,0
+FFSM.US,D,20230816,000000,21.9,21.94,21.68,21.68,11429,0
+FFSM.US,D,20230817,000000,21.73,21.73,21.4,21.4,13475,0
+FFSM.US,D,20230818,000000,21.38,21.53,21.38,21.4772,2644,0
+FFSM.US,D,20230821,000000,21.55,21.55,21.4,21.5138,11992,0
+FFSM.US,D,20230822,000000,21.484,21.495,21.4093,21.4488,7062,0
+FFSM.US,D,20230823,000000,21.52,21.68,21.515,21.6461,6247,0
+FFSM.US,D,20230824,000000,21.5713,21.6,21.5,21.5,3002,0
+FFSM.US,D,20230825,000000,21.6,21.6,21.365,21.5362,2208,0
+FFSM.US,D,20230828,000000,21.66,21.81,21.66,21.7525,3776,0
+FFSM.US,D,20230829,000000,21.778,22.0626,21.778,22.0626,3786,0
+FFSM.US,D,20230830,000000,22.13,22.2095,22.13,22.1417,4107,0
+FFSM.US,D,20230831,000000,22.14,22.245,22.14,22.18,8867,0
+FFSM.US,D,20230901,000000,22.41,22.42,22.335,22.38,7314,0
+FFSM.US,D,20230905,000000,22.26,22.26,21.8834,21.8834,6111,0
+FFSM.US,D,20230906,000000,22,22,21.73,21.8195,5544,0
+FFSM.US,D,20230907,000000,21.65,21.65,21.56,21.6039,7203,0
+FFSM.US,D,20230908,000000,21.56,21.65,21.56,21.5813,4142,0
+FFSM.US,D,20230911,000000,21.69,21.71,21.6025,21.6025,9912,0
+FFSM.US,D,20230912,000000,21.61,21.66,21.555,21.562,6103,0
+FFSM.US,D,20230913,000000,21.55,21.55,21.36,21.4066,7833,0
+FFSM.US,D,20230914,000000,21.62,21.68,21.615,21.68,4704,0
+FFSM.US,D,20230915,000000,21.442,21.442,21.442,21.442,371,0
+FFSM.US,D,20230918,000000,21.41,21.54,21.41,21.4838,2327,0
+FFSM.US,D,20230919,000000,21.46,21.46,21.4,21.42,3048,0
+FFSM.US,D,20230920,000000,21.58,21.58,21.29,21.29,30466,0
+FFSM.US,D,20230921,000000,21.2,21.2,20.97,20.97,10305,0
+FFSM.US,D,20230922,000000,21.03,21.06,20.9602,20.9602,3836,0
+FFSM.US,D,20230925,000000,21.0698,21.135,20.9999,21.0725,39504,0
+FFSM.US,D,20230926,000000,20.96,20.96,20.74,20.7568,6530,0
+FFSM.US,D,20230927,000000,20.92,20.9952,20.7595,20.925,23377,0
+FFSM.US,D,20230928,000000,21.1901,21.215,21.13,21.16,2217,0
+FFSM.US,D,20230929,000000,21.33,21.33,21.035,21.05,51649,0
+FFSM.US,D,20231002,000000,20.9038,20.91,20.72,20.78,2477,0
+FFSM.US,D,20231003,000000,20.66,20.66,20.405,20.4198,2920,0
+FFSM.US,D,20231004,000000,20.4,20.5299,20.3172,20.5299,10899,0
+FFSM.US,D,20231005,000000,20.5,20.5,20.395,20.4907,3865,0
+FFSM.US,D,20231006,000000,20.36,20.7501,20.36,20.6824,2484,0
+FFSM.US,D,20231009,000000,20.69,20.91,20.69,20.87,17512,0
+FFSM.US,D,20231010,000000,21.13,21.2,21.05,21.05,6482,0
+FFSM.US,D,20231011,000000,21.15,21.15,20.94,21.1,6892,0
+FFSM.US,D,20231012,000000,21.12,21.12,20.6902,20.7192,3295,0
+FFSM.US,D,20231013,000000,20.77,20.78,20.57,20.5706,6291,0
+FFSM.US,D,20231016,000000,20.71,20.9,20.71,20.8953,3949,0
+FFSM.US,D,20231017,000000,21.11,21.23,21.08,21.11,7270,0
+FFSM.US,D,20231018,000000,20.8499,20.85,20.675,20.675,7915,0
+FFSM.US,D,20231019,000000,20.56,20.57,20.29,20.3347,7375,0
+FFSM.US,D,20231020,000000,20.4,20.4,20.0957,20.0957,5762,0
+FFSM.US,D,20231023,000000,19.96,20.19,19.9244,19.9244,7198,0
+FFSM.US,D,20231024,000000,20.021,20.095,19.9801,20.0019,9165,0
+FFSM.US,D,20231025,000000,19.85,19.85,19.6988,19.6988,8863,0
+FFSM.US,D,20231026,000000,19.72,19.965,19.72,19.81,4217,0
+FFSM.US,D,20231027,000000,19.68,19.77,19.59,19.59,9803,0
+FFSM.US,D,20231030,000000,19.74,19.74,19.6,19.7307,2574,0
+FFSM.US,D,20231031,000000,19.77,19.9093,19.73,19.9028,8231,0
+FFSM.US,D,20231101,000000,19.87,20.09,19.87,20.0773,10274,0
+FFSM.US,D,20231102,000000,20.21,20.3959,20.21,20.3959,4980,0
+FFSM.US,D,20231103,000000,20.71,20.9599,20.71,20.86,27276,0
+FFSM.US,D,20231106,000000,20.85,20.85,20.63,20.68,6568,0
+FFSM.US,D,20231107,000000,20.67,20.7,20.66,20.6813,3045,0
+FFSM.US,D,20231108,000000,20.68,20.71,20.535,20.5737,13810,0
+FFSM.US,D,20231109,000000,20.65,20.65,20.36,20.3752,5680,0
+FFSM.US,D,20231110,000000,20.53,20.71,20.35,20.69,8080,0
+FFSM.US,D,20231113,000000,20.575,20.69,20.575,20.6669,7891,0
+FFSM.US,D,20231114,000000,21.3027,21.4801,21.25,21.45,13128,0
+FFSM.US,D,20231115,000000,21.5,21.7,21.48,21.48,8806,0
+FFSM.US,D,20231116,000000,21.44,21.45,21.2251,21.2667,5383,0
+FFSM.US,D,20231117,000000,21.43,21.45,21.42,21.4293,5763,0
+FFSM.US,D,20231120,000000,21.36,21.56,21.36,21.5205,10533,0
+FFSM.US,D,20231121,000000,21.49,21.495,21.4,21.4,7557,0
+FFSM.US,D,20231122,000000,21.54,21.585,21.5,21.55,9340,0
+FFSM.US,D,20231124,000000,21.64,21.68,21.63,21.6417,3957,0
+FFSM.US,D,20231127,000000,21.56,21.63,21.49,21.63,15349,0
+FFSM.US,D,20231128,000000,21.55,21.615,21.44,21.46,10405,0
+FFSM.US,D,20231129,000000,21.5,21.6099,21.48,21.5,7461,0
+FFSM.US,D,20231130,000000,21.57,21.69,21.5,21.69,7118,0
+FFSM.US,D,20231201,000000,21.7001,22.175,21.7001,22.175,11734,0
+FFSM.US,D,20231204,000000,22.11,22.31,22.11,22.31,4706,0
+FFSM.US,D,20231205,000000,22.1501,22.1555,22.0201,22.0305,10148,0
+FFSM.US,D,20231206,000000,22.08,22.33,21.98,21.985,9176,0
+FFSM.US,D,20231207,000000,22.09,22.12,22,22.11,6526,0
+FFSM.US,D,20231208,000000,22.08,22.28,22.08,22.2498,14927,0
+FFSM.US,D,20231211,000000,22.29,22.4,22.29,22.3708,5046,0
+FFSM.US,D,20231212,000000,22.37,22.46,22.34,22.41,8569,0
+FFSM.US,D,20231213,000000,22.35,22.89,22.27,22.8841,16902,0
+FFSM.US,D,20231214,000000,23.29,23.5,23.29,23.438,37203,0
+FFSM.US,D,20231215,000000,23.48,23.48,23.244,23.3039,17206,0
+FFSM.US,D,20231218,000000,23.39,23.39,23.26,23.27,13370,0
+FFSM.US,D,20231219,000000,23.4901,23.55,23.4799,23.55,13540,0
+FFSM.US,D,20231220,000000,23.52,23.62,23.1568,23.1568,22289,0
+FFSM.US,D,20231221,000000,23.33,23.47,23.26,23.4699,22366,0
+FFSM.US,D,20231222,000000,23.47,23.68,23.47,23.6211,19399,0
+FFSM.US,D,20231226,000000,23.64,23.89,23.64,23.82,15389,0
+FFSM.US,D,20231227,000000,23.9,23.92,23.785,23.87,11477,0
+FFSM.US,D,20231228,000000,23.86,23.9,23.78,23.84,26134,0
+FFSM.US,D,20231229,000000,23.79,23.79,23.61,23.65,25231,0
+FFSM.US,D,20240102,000000,23.52,23.6201,23.42,23.51,21056,0
+FFSM.US,D,20240103,000000,23.35,23.35,22.97,22.9868,28211,0
+FFSM.US,D,20240104,000000,22.97,23.11,22.9652,22.9652,6374,0
+FFSM.US,D,20240105,000000,22.97,23.185,22.9501,22.99,8515,0
+FFSM.US,D,20240108,000000,22.95,23.3398,22.95,23.33,4102,0
+FFSM.US,D,20240109,000000,23.13,23.25,23.08,23.2069,18103,0
+FFSM.US,D,20240110,000000,23.22,23.29,23.13,23.2536,12648,0
+FFSM.US,D,20240111,000000,23.01,23.2066,23.01,23.2066,14738,0
+FFSM.US,D,20240112,000000,23.42,23.42,23.12,23.1738,6708,0
+FFSM.US,D,20240116,000000,23.05,23.07,22.9947,23.0263,7499,0
+FFSM.US,D,20240117,000000,22.82,22.94,22.78,22.8624,12412,0
+FFSM.US,D,20240118,000000,22.9437,23.08,22.82,23.07,14759,0
+FFSM.US,D,20240119,000000,23.2,23.3,22.99,23.287,7868,0
+FFSM.US,D,20240122,000000,23.41,23.63,23.41,23.5901,15841,0
+FFSM.US,D,20240123,000000,23.6812,23.6825,23.46,23.5307,25842,0
+FFSM.US,D,20240124,000000,23.78,23.78,23.364,23.38,10419,0
+FFSM.US,D,20240125,000000,23.58,23.58,23.38,23.4963,4332,0
+FFSM.US,D,20240126,000000,23.58,23.66,23.57,23.6039,8448,0
+FFSM.US,D,20240129,000000,23.59,23.82,23.58,23.82,7546,0
+FFSM.US,D,20240130,000000,23.79,23.89,23.76,23.8661,18788,0
+FFSM.US,D,20240131,000000,23.79,23.79,23.4369,23.4369,3675,0
+FFSM.US,D,20240201,000000,23.42,23.6587,23.2799,23.6587,14806,0
+FFSM.US,D,20240202,000000,23.53,23.68,23.44,23.6659,9613,0
+FFSM.US,D,20240205,000000,23.55,23.55,23.29,23.4555,12727,0
+FFSM.US,D,20240206,000000,23.67,23.67,23.38,23.4707,2618,0
+FFSM.US,D,20240207,000000,23.5,23.68,23.45,23.6013,5249,0
+FFSM.US,D,20240208,000000,23.58,23.86,23.58,23.841,15635,0
+FFSM.US,D,20240209,000000,23.9,24.0407,23.85,24.0407,6199,0
+FFSM.US,D,20240212,000000,24.12,24.38,24.12,24.315,9586,0
+FFSM.US,D,20240213,000000,23.77,23.9311,23.6041,23.74,24780,0
+FFSM.US,D,20240214,000000,23.935,24.16,23.86,24.1479,6624,0
+FFSM.US,D,20240215,000000,24.439,24.5602,24.35,24.545,23898,0
+FFSM.US,D,20240216,000000,24.45,24.6801,24.45,24.453,12434,0
+FFSM.US,D,20240220,000000,24.29,24.36,24.265,24.27,48574,0
+FFSM.US,D,20240221,000000,24.25,24.3139,24.16,24.3139,3876,0
+FFSM.US,D,20240222,000000,24.48,24.69,24.47,24.645,29475,0
+FFSM.US,D,20240223,000000,24.67,24.7949,24.6249,24.76,16398,0
+FFSM.US,D,20240226,000000,24.7391,24.8,24.725,24.7651,32000,0
+FFSM.US,D,20240227,000000,24.84,24.92,24.8357,24.8707,11600,0
+FFSM.US,D,20240228,000000,24.7,24.89,24.7,24.8138,17200,0
+FFSM.US,D,20240229,000000,25.11,25.11,24.85,24.9739,27800,0
+FFSM.US,D,20240301,000000,24.9037,25.16,24.9037,25.15,18000,0
+FFSM.US,D,20240304,000000,25.18,25.31,25.16,25.1627,20600,0
+FFSM.US,D,20240305,000000,25.19,25.21,24.96,25.0396,20300,0
+FFSM.US,D,20240306,000000,25.245,25.245,25.0701,25.1302,12600,0
+FFSM.US,D,20240307,000000,25.315,25.3913,25.315,25.3913,12000,0
+FFSM.US,D,20240308,000000,25.485,25.589,25.2284,25.2284,12800,0
+FFSM.US,D,20240311,000000,25.16,25.16,24.97,25.0498,17900,0
+FFSM.US,D,20240312,000000,25.07,25.1811,25.015,25.1811,52900,0
+FFSM.US,D,20240313,000000,25.21,25.3298,25.21,25.2312,14200,0
+FFSM.US,D,20240314,000000,25.23,25.28,24.92,25,6400,0
+FFSM.US,D,20240315,000000,25.1,25.1,25.0099,25.06,5300,0
+FFSM.US,D,20240318,000000,25.14,25.14,25.02,25.02,13660,0
+FFSM.US,D,20240319,000000,25.03,25.28,25.03,25.2782,23568,0
+FFSM.US,D,20240320,000000,25.22,25.69,25.22,25.6075,10909,0
+FFSM.US,D,20240321,000000,25.81,25.97,25.7952,25.9699,36732,0
+FFSM.US,D,20240322,000000,25.95,25.95,25.6851,25.76,33371,0
+FFSM.US,D,20240325,000000,25.87,25.87,25.76,25.76,9155,0
+FFSM.US,D,20240326,000000,25.785,25.83,25.7499,25.7499,21124,0
+FFSM.US,D,20240327,000000,25.95,26.12,25.92,26.12,47172,0
+FFSM.US,D,20240328,000000,26.07,26.26,26.07,26.22,23251,0
+FFSM.US,D,20240401,000000,26.2,26.2,26.01,26.0589,52071,0
+FFSM.US,D,20240402,000000,25.79,25.79,25.57,25.7,12295,0
+FFSM.US,D,20240403,000000,25.57,25.88,25.57,25.8215,21949,0
+FFSM.US,D,20240404,000000,26.06,26.15,25.49,25.5,34103,0
+FFSM.US,D,20240405,000000,25.44,25.77,25.44,25.7201,11514,0
+FFSM.US,D,20240408,000000,25.88,25.88,25.74,25.7894,13956,0
+FFSM.US,D,20240409,000000,25.92,25.92,25.59,25.7834,6583,0
+FFSM.US,D,20240410,000000,25.34,25.45,25.29,25.39,34941,0
+FFSM.US,D,20240411,000000,25.43,25.46,25.26,25.3993,11215,0
+FFSM.US,D,20240412,000000,25.27,25.27,24.88,24.98,58942,0
+FFSM.US,D,20240415,000000,25.19,25.19,24.66,24.71,7986,0
+FFSM.US,D,20240416,000000,24.575,24.635,24.46,24.59,7069,0
+FFSM.US,D,20240417,000000,24.68,24.68,24.37,24.37,21708,0
+FFSM.US,D,20240418,000000,24.55,24.57,24.265,24.2797,191845,0
+FFSM.US,D,20240419,000000,24.19,24.4001,24.19,24.33,11478,0
+FFSM.US,D,20240422,000000,24.4,24.71,24.4,24.58,4791,0
+FFSM.US,D,20240423,000000,24.78,25.05,24.77,24.9682,7390,0
+FFSM.US,D,20240424,000000,25.13,25.1499,24.81,25.013,15667,0
+FFSM.US,D,20240425,000000,24.8,24.96,24.79,24.95,24636,0
+FFSM.US,D,20240426,000000,24.95,25.095,24.95,25.0148,12877,0
+FFSM.US,D,20240429,000000,25.08,25.24,25.08,25.2,17969,0
+FFSM.US,D,20240430,000000,25.04,25.04,24.6901,24.6901,10940,0
+FFSM.US,D,20240501,000000,24.68,24.9802,24.615,24.65,22241,0
+FFSM.US,D,20240502,000000,24.85,24.93,24.5899,24.93,9455,0
+FFSM.US,D,20240503,000000,25.24,25.275,25.08,25.1166,13471,0
+FFSM.US,D,20240506,000000,25.335,25.5,25.335,25.465,12688,0
+FFSM.US,D,20240507,000000,25.57,25.68,25.55,25.55,10937,0
+FFSM.US,D,20240508,000000,25.41,25.52,25.41,25.52,6268,0
+FFSM.US,D,20240509,000000,25.55,25.801,25.55,25.801,4706,0
+FFSM.US,D,20240510,000000,25.95,25.95,25.74,25.7921,10197,0
+FFSM.US,D,20240513,000000,25.97,25.97,25.72,25.72,9323,0
+FFSM.US,D,20240514,000000,25.86,25.93,25.8,25.93,16602,0
+FFSM.US,D,20240515,000000,26.16,26.1899,26.055,26.16,16334,0
+FFSM.US,D,20240516,000000,26.2,26.2,25.99,25.99,8620,0
+FFSM.US,D,20240517,000000,25.98,25.9801,25.885,25.97,23045,0
+FFSM.US,D,20240520,000000,25.99,26.1202,25.99,26.07,11146,0
+FFSM.US,D,20240521,000000,25.96,25.98,25.9001,25.9409,4342,0
+FFSM.US,D,20240522,000000,25.94,25.94,25.685,25.7606,11653,0
+FFSM.US,D,20240523,000000,25.92,25.92,25.525,25.5293,13724,0
+FFSM.US,D,20240524,000000,25.75,25.82,25.6799,25.7967,14858,0
+FFSM.US,D,20240528,000000,25.93,25.93,25.65,25.6848,10060,0
+FFSM.US,D,20240529,000000,25.43,25.485,25.41,25.42,11583,0
+FFSM.US,D,20240530,000000,25.49,25.6511,25.49,25.62,5586,0
+FFSM.US,D,20240531,000000,25.71,25.84,25.46,25.84,11498,0
+FFSM.US,D,20240603,000000,25.79,25.79,25.38,25.53,30923,0
+FFSM.US,D,20240604,000000,25.35,25.364,25.14,25.16,23769,0
+FFSM.US,D,20240605,000000,25.265,25.4862,25.2,25.4794,17327,0
+FFSM.US,D,20240606,000000,25.37,25.38,25.21,25.291,11595,0
+FFSM.US,D,20240607,000000,25.08,25.25,25.08,25.1677,11290,0
+FFSM.US,D,20240610,000000,25.04,25.3099,25.04,25.2671,8916,0
+FFSM.US,D,20240611,000000,25.04,25.2,24.9799,25.1516,5593,0
+FFSM.US,D,20240612,000000,25.6,25.8012,25.4937,25.53,12177,0
+FFSM.US,D,20240613,000000,25.48,25.48,25.23,25.42,13339,0
+FFSM.US,D,20240614,000000,25.17,25.19,24.9399,25.03,124944,0
+FFSM.US,D,20240617,000000,24.92,25.285,24.92,25.2558,28086,0
+FFSM.US,D,20240618,000000,25.24,25.4,25.24,25.35,20664,0
+FFSM.US,D,20240620,000000,25.29,25.4249,25.24,25.2589,9494,0
+FFSM.US,D,20240621,000000,25.25,25.29,25.11,25.29,22483,0
+FFSM.US,D,20240624,000000,25.25,25.475,25.24,25.35,82061,0
+FFSM.US,D,20240625,000000,25.27,25.27,25.095,25.15,14399,0
+FFSM.US,D,20240626,000000,25.09,25.09,24.98,25.06,15762,0
+FFSM.US,D,20240627,000000,25.08,25.13,25.03,25.13,5632,0
+FFSM.US,D,20240628,000000,25.35,25.35,25.175,25.2171,1952,0
+FFSM.US,D,20240701,000000,25.03,25.03,24.9601,24.9752,6826,0
+FFSM.US,D,20240702,000000,24.9,25.05,24.9,25.0489,18783,0
+FFSM.US,D,20240703,000000,25.05,25.22,25.05,25.1218,44888,0
+FFSM.US,D,20240705,000000,25.07,25.09,24.86,24.91,17989,0
+FFSM.US,D,20240708,000000,25.05,25.1,24.99,25.04,19736,0
+FFSM.US,D,20240709,000000,25.05,25.05,24.83,24.87,14025,0
+FFSM.US,D,20240710,000000,24.96,25.1589,24.935,25.1589,11754,0
+FFSM.US,D,20240711,000000,25.45,25.7546,25.45,25.7546,17396,0
+FFSM.US,D,20240712,000000,25.93,26.12,25.8777,25.9675,7319,0
+FFSM.US,D,20240715,000000,26.0999,26.38,26.095,26.24,44561,0
+FFSM.US,D,20240716,000000,26.44,26.98,26.3798,26.98,38912,0
+FFSM.US,D,20240717,000000,26.76,26.95,26.575,26.58,30622,0
+FFSM.US,D,20240718,000000,26.54,26.7941,26.17,26.2414,36509,0
+FFSM.US,D,20240719,000000,26.195,26.195,26.0601,26.0703,20857,0
+FFSM.US,D,20240722,000000,26.2,26.46,26.11,26.42,20184,0
+FFSM.US,D,20240723,000000,26.35,26.61,26.35,26.507,18743,0
+FFSM.US,D,20240724,000000,26.33,26.385,25.93,25.94,26648,0
+FFSM.US,D,20240725,000000,26.1103,26.59,26.05,26.25,44398,0
+FFSM.US,D,20240726,000000,26.65,26.745,26.485,26.7,21921,0
+FFSM.US,D,20240729,000000,26.79,26.81,26.6,26.71,28205,0
+FFSM.US,D,20240730,000000,26.81,26.89,26.6501,26.79,24460,0
+FFSM.US,D,20240731,000000,27.04,27.3501,26.88,27.03,39563,0
+FFSM.US,D,20240801,000000,26.99,27.0799,26.23,26.41,41686,0
+FFSM.US,D,20240802,000000,25.72,25.725,25.3,25.5,37998,0
+FFSM.US,D,20240805,000000,24.35,25.081,24.31,24.87,65315,0
+FFSM.US,D,20240806,000000,24.86,25.38,24.71,25.04,40289,0
+FFSM.US,D,20240807,000000,25.42,25.42,24.77,24.77,16113,0
+FFSM.US,D,20240808,000000,25.01,25.5,25.01,25.5,212880,0
+FFSM.US,D,20240809,000000,25.33,25.545,25.33,25.54,26184,0
+FFSM.US,D,20240812,000000,25.55,25.67,25.37,25.42,27266,0
+FFSM.US,D,20240813,000000,25.5301,25.76,25.4701,25.75,20830,0
+FFSM.US,D,20240814,000000,25.86,25.86,25.69,25.79,15542,0
+FFSM.US,D,20240815,000000,26.26,26.405,26.24,26.34,22405,0
+FFSM.US,D,20240816,000000,26.3,26.41,26.2727,26.39,67750,0
+FFSM.US,D,20240819,000000,26.4,26.56,26.4,26.56,31151,0
+FFSM.US,D,20240820,000000,26.63,26.63,26.32,26.38,40916,0
+FFSM.US,D,20240821,000000,26.49,26.7,26.47,26.69,10564,0
+FFSM.US,D,20240822,000000,26.75,26.75,26.51,26.57,41200,0
+FFSM.US,D,20240823,000000,26.73,27.18,26.68,27.18,22002,0
+FFSM.US,D,20240826,000000,27.29,27.3101,27.0743,27.0743,17107,0
+FFSM.US,D,20240827,000000,26.96,27.03,26.87,26.98,11183,0
+FFSM.US,D,20240828,000000,26.87,27.01,26.78,26.9,12698,0
+FFSM.US,D,20240829,000000,27.0198,27.2,26.95,26.95,20108,0
+FFSM.US,D,20240830,000000,27,27.1383,26.83,27.1383,14951,0
+FFSM.US,D,20240903,000000,27,27,26.38,26.4,26470,0
+FFSM.US,D,20240904,000000,26.29,26.45,26.2127,26.2852,22880,0
+FFSM.US,D,20240905,000000,26.32,26.32,26.025,26.09,5055,0
+FFSM.US,D,20240906,000000,26.2,26.21,25.6,25.61,15865,0
+FFSM.US,D,20240909,000000,25.66,25.9,25.6301,25.75,23450,0
+FFSM.US,D,20240910,000000,25.79,25.79,25.46,25.6852,12981,0
+FFSM.US,D,20240911,000000,25.63,25.8332,25.29,25.8332,14830,0
+FFSM.US,D,20240912,000000,25.84,26.16,25.8311,26.1,37548,0
+FFSM.US,D,20240913,000000,26.43,26.6099,26.43,26.58,5006,0
+FFSM.US,D,20240916,000000,26.63,26.85,26.63,26.85,9892,0
+FFSM.US,D,20240917,000000,27.03,27.191,26.92,27.03,11840,0
+FFSM.US,D,20240918,000000,27.14,27.3501,26.99,27.0439,30720,0
+FFSM.US,D,20240919,000000,27.4,27.63,27.38,27.61,18361,0
+FFSM.US,D,20240920,000000,27.88,27.88,27.36,27.41,28034,0
+FFSM.US,D,20240923,000000,27.58,27.58,27.355,27.435,20801,0
+FFSM.US,D,20240924,000000,27.55,27.55,27.39,27.42,55661,0
+FFSM.US,D,20240925,000000,27.49,27.49,27.12,27.139,7266,0
+FFSM.US,D,20240926,000000,27.35,27.47,27.2599,27.31,20983,0
+FFSM.US,D,20240927,000000,27.37,27.5669,27.28,27.393,195765,0
+FFSM.US,D,20240930,000000,27.285,27.45,27.14,27.44,40347,0
+FFSM.US,D,20241001,000000,27.3399,27.3399,26.9701,27.2347,30868,0
+FFSM.US,D,20241002,000000,27.21,27.29,27.21,27.23,13472,0
+FFSM.US,D,20241003,000000,27.11,27.1849,26.935,27.14,6689,0
+FFSM.US,D,20241004,000000,27.44,27.44,27.285,27.4138,23126,0
+FFSM.US,D,20241007,000000,27.32,27.32,27.03,27.21,24767,0
+FFSM.US,D,20241008,000000,27.2,27.3,27.08,27.26,18643,0
+FFSM.US,D,20241009,000000,27.18,27.49,27.18,27.42,25858,0
+FFSM.US,D,20241010,000000,27.27,27.28,27.1,27.25,36125,0
+FFSM.US,D,20241011,000000,27.49,27.68,27.49,27.6748,35519,0
+FFSM.US,D,20241014,000000,27.72,27.87,27.6201,27.87,8875,0
+FFSM.US,D,20241015,000000,27.81,28.09,27.75,27.76,33650,0
+FFSM.US,D,20241016,000000,27.91,28.11,27.91,28.065,14905,0
+FFSM.US,D,20241017,000000,28.08,28.1,28,28.05,21789,0
+FFSM.US,D,20241018,000000,28.105,28.105,27.9825,28.01,10298,0
+FFSM.US,D,20241021,000000,28.01,28.01,27.63,27.65,19831,0
+FFSM.US,D,20241022,000000,27.5,27.5,27.3686,27.3686,16406,0
+FFSM.US,D,20241023,000000,27.24,27.24,26.9601,27.13,30732,0
+FFSM.US,D,20241024,000000,27.26,27.37,27.2286,27.2995,14477,0
+FFSM.US,D,20241025,000000,27.38,27.44,27.135,27.1527,11090,0
+FFSM.US,D,20241028,000000,27.26,27.47,27.26,27.42,11970,0
+FFSM.US,D,20241029,000000,27.15,27.2891,27.09,27.26,35679,0
+FFSM.US,D,20241030,000000,27.35,27.5899,27.3248,27.3248,7882,0
+FFSM.US,D,20241031,000000,27.29,27.29,26.91,26.91,15303,0
+FFSM.US,D,20241101,000000,27.08,27.152,26.97,26.97,2531,0
+FFSM.US,D,20241104,000000,26.92,27.2323,26.92,27.06,27152,0
+FFSM.US,D,20241105,000000,26.96,27.5,26.96,27.5,28067,0
+FFSM.US,D,20241106,000000,28.98,28.98,28.47,28.78,36943,0
+FFSM.US,D,20241107,000000,28.89,28.94,28.76,28.8,15044,0
+FFSM.US,D,20241108,000000,28.88,29.1,28.88,29.0201,32812,0
+FFSM.US,D,20241111,000000,29.3031,29.39,29.24,29.33,22993,0
+FFSM.US,D,20241112,000000,29.235,29.24,28.89,28.97,19070,0
+FFSM.US,D,20241113,000000,29.03,29.06,28.69,28.7,40873,0
+FFSM.US,D,20241114,000000,28.76,28.76,28.29,28.31,17032,0
+FFSM.US,D,20241115,000000,28.3101,28.3114,27.95,28,115000,0
+FFSM.US,D,20241118,000000,28.09,28.19,28.04,28.13,59844,0
+FFSM.US,D,20241119,000000,27.91,28.23,27.87,28.23,40444,0
+FFSM.US,D,20241120,000000,28.16,28.25,27.9998,28.25,18294,0
+FFSM.US,D,20241121,000000,28.6805,28.83,28.37,28.75,28673,0
+FFSM.US,D,20241122,000000,28.88,29.11,28.88,29.06,11241,0
+FFSM.US,D,20241125,000000,29.54,29.7085,29.37,29.51,23301,0
+FFSM.US,D,20241126,000000,29.4038,29.52,29.2701,29.4,18511,0
+FFSM.US,D,20241127,000000,29.64,29.64,29.225,29.2394,19638,0
+FFSM.US,D,20241129,000000,29.4505,29.4505,29.35,29.37,5096,0
+FFSM.US,D,20241202,000000,29.32,29.41,29.24,29.29,19302,0
+FFSM.US,D,20241203,000000,29.27,29.34,29.14,29.2448,10760,0
+FFSM.US,D,20241204,000000,29.29,29.34,29.1053,29.25,14627,0
+FFSM.US,D,20241205,000000,29.17,29.33,29.02,29.03,13668,0
+FFSM.US,D,20241206,000000,29.0479,29.18,28.86,28.93,16088,0
+FFSM.US,D,20241209,000000,29.05,29.07,28.65,28.65,13842,0
+FFSM.US,D,20241210,000000,28.6459,28.66,28.4622,28.4622,15030,0
+FFSM.US,D,20241211,000000,28.6493,28.7942,28.57,28.7,25712,0
+FFSM.US,D,20241212,000000,28.55,28.6885,28.51,28.52,12485,0
+FFSM.US,D,20241213,000000,28.63,28.6398,28.3076,28.35,11177,0
+FFSM.US,D,20241216,000000,28.295,28.5,28.295,28.33,34732,0
+FFSM.US,D,20241217,000000,28.2,28.2,27.84,27.92,19622,0
+FFSM.US,D,20241218,000000,27.995,28.03,26.8299,26.91,18985,0
+FFSM.US,D,20241219,000000,27.2,27.21,26.7781,26.7865,44444,0
+FFSM.US,D,20241220,000000,26.85,27.1809,26.79,26.92,24145,0
+FFSM.US,D,20241223,000000,26.99,26.99,26.79,26.982,41765,0
+FFSM.US,D,20241224,000000,26.99,27.167,26.9158,27.167,16504,0
+FFSM.US,D,20241226,000000,27.03,27.3335,27.03,27.3335,18936,0
+FFSM.US,D,20241227,000000,27.225,27.225,26.8419,26.99,14489,0
+FFSM.US,D,20241230,000000,26.62,26.9493,26.58,26.84,24759,0
+FFSM.US,D,20241231,000000,26.99,27.06,26.81,26.88,4093364,0
+FFSM.US,D,20250102,000000,27.15,27.225,26.775,27,300441,0
+FFSM.US,D,20250103,000000,27.025,27.43,26.91,27.43,4362616,0
+FFSM.US,D,20250106,000000,27.573,27.72,27.49,27.58,6187495,0
+FFSM.US,D,20250107,000000,27.47,27.56,27.12,27.29,5805709,0
+FFSM.US,D,20250108,000000,27.02,27.28,27.01,27.27,149627,0
+FFSM.US,D,20250110,000000,26.92,26.96,26.6979,26.9,181601,0
+FFSM.US,D,20250113,000000,26.6142,26.95,26.6,26.95,354989,0
+FFSM.US,D,20250114,000000,27.22,27.39,27.025,27.38,326474,0
+FFSM.US,D,20250115,000000,27.999,28,27.71,27.87,169776,0
+FFSM.US,D,20250116,000000,27.8857,28.05,27.8699,28.01,141019,0
+FFSM.US,D,20250117,000000,28.15,28.49,28.1,28.135,40727,0
+FFSM.US,D,20250121,000000,28.3959,28.7,28.3499,28.69,109221,0
+FFSM.US,D,20250122,000000,28.7261,28.7594,28.565,28.65,184861,0
+FFSM.US,D,20250123,000000,28.58,28.88,28.476,28.78,132889,0
+FFSM.US,D,20250124,000000,28.73,28.74,28.595,28.66,159676,0
+FFSM.US,D,20250127,000000,28.375,28.375,27.94,28.12,173060,0
+FFSM.US,D,20250128,000000,28.04,28.245,28.04,28.2,83870,0
+FFSM.US,D,20250129,000000,28.25,28.3294,28.09,28.21,128799,0
+FFSM.US,D,20250130,000000,28.49,28.7,28.39,28.56,112540,0
+FFSM.US,D,20250131,000000,28.48,28.645,28.17,28.24,139878,0
+FFSM.US,D,20250203,000000,27.69,28.1001,27.565,27.93,283422,0
+FFSM.US,D,20250204,000000,27.97,28.14,27.87,28.13,194927,0
+FFSM.US,D,20250205,000000,28.2403,28.47,28.2143,28.47,146640,0
+FFSM.US,D,20250206,000000,28.4795,28.545,28.1399,28.37,133736,0
+FFSM.US,D,20250207,000000,28.37,28.37,27.975,28.02,143138,0
+FFSM.US,D,20250210,000000,28.155,28.16,27.88,28.01,101852,0
+FFSM.US,D,20250211,000000,27.84,27.9,27.73,27.83,113360,0
+FFSM.US,D,20250212,000000,27.4781,27.694,27.27,27.59,126534,0
+FFSM.US,D,20250213,000000,27.67,27.9651,27.5536,27.9,180135,0
+FFSM.US,D,20250214,000000,27.91,28.02,27.85,27.92,137378,0
+FFSM.US,D,20250218,000000,27.97,28.1,27.9308,28.07,206698,0
+FFSM.US,D,20250219,000000,27.93,28.09,27.88,28.02,141126,0
+FFSM.US,D,20250220,000000,27.95,27.95,27.5,27.61,164607,0
+FFSM.US,D,20250221,000000,27.7799,27.7799,26.76,26.815,153090,0
+FFSM.US,D,20250224,000000,26.9,26.905,26.58,26.77,733681,0
+FFSM.US,D,20250225,000000,26.77,26.88,26.495,26.74,223942,0
+FFSM.US,D,20250226,000000,26.95,27.155,26.7841,26.86,163133,0
+FFSM.US,D,20250227,000000,26.9,26.99,26.485,26.52,297462,0
+FFSM.US,D,20250228,000000,26.38,26.83,26.3532,26.83,773250,0
+FFSM.US,D,20250303,000000,26.93,26.96,25.91,26.09,433366,0
+FFSM.US,D,20250304,000000,25.56,26.015,25.24,25.58,1125207,0
+FFSM.US,D,20250305,000000,25.6,25.95,25.43,25.94,561368,0
+FFSM.US,D,20250306,000000,25.52,25.89,25.37,25.46,861639,0
+FFSM.US,D,20250307,000000,25.396,25.555,24.9004,25.51,934656,0
+FFSM.US,D,20250310,000000,25.175,25.22,24.63,24.86,329204,0
+FFSM.US,D,20250311,000000,24.88,25.23,24.66,24.93,1551299,0
+FFSM.US,D,20250312,000000,25.35,25.35,24.8475,25.09,1251417,0
+FFSM.US,D,20250313,000000,25.02,25.07,24.48,24.67,675617,0
+FFSM.US,D,20250314,000000,24.935,25.17,24.79,25.12,164637,0
+FFSM.US,D,20250317,000000,25.21,25.5858,25.14,25.43,409848,0
+FFSM.US,D,20250318,000000,25.3499,25.39,25.25,25.28,63916,0
+FFSM.US,D,20250319,000000,25.3866,25.8787,25.34,25.71,56808,0
+FFSM.US,D,20250320,000000,25.61,25.88,25.53,25.6,32349,0
+FFSM.US,D,20250321,000000,25.27,25.46,25.12,25.46,191978,0
+FFSM.US,D,20250324,000000,25.81,26.13,25.81,26.13,282734,0
+FFSM.US,D,20250325,000000,26.1707,26.1707,25.94,26.09,112434,0
+FFSM.US,D,20250326,000000,26.14,26.1417,25.76,25.86,50994,0
+FFSM.US,D,20250327,000000,25.68,25.8414,25.56,25.7,221083,0
+FFSM.US,D,20250328,000000,25.58,25.62,25.08,25.2,244285,0
+FFSM.US,D,20250331,000000,24.915,25.4,24.71,25.24,988780,0
+FFSM.US,D,20250401,000000,25.17,25.515,25.0208,25.375,623300,0
+FFSM.US,D,20250402,000000,25.25,25.905,25.02,25.835,148711,0
+FFSM.US,D,20250403,000000,24.78,24.78,24.07,24.11,76950,0
+FFSM.US,D,20250404,000000,23.14,23.3765,22.425,22.91,152868,0
+FFSM.US,D,20250407,000000,22.055,23.54,21.795,22.63,766691,0
+FFSM.US,D,20250408,000000,23.5004,23.54,21.89,22.11,854482,0
+FFSM.US,D,20250409,000000,21.98,24.3854,21.8771,24.25,723718,0
+FFSM.US,D,20250410,000000,23.64,23.64,22.695,23.17,123754,0
+FFSM.US,D,20250411,000000,23.175,23.57,22.83,23.48,1209331,0
+FFSM.US,D,20250414,000000,23.85,23.99,23.505,23.74,881980,0
+FFSM.US,D,20250415,000000,23.83,24.01,23.66,23.69,787228,0
+FFSM.US,D,20250416,000000,23.68,23.78,23.19,23.48,223932,0
+FFSM.US,D,20250417,000000,23.6381,23.8089,23.5,23.6885,51073,0
+FFSM.US,D,20250421,000000,23.56,23.56,22.79,22.99,249909,0
+FFSM.US,D,20250422,000000,23.3687,23.68,23.32,23.52,593974,0
+FFSM.US,D,20250423,000000,24.65,24.65,23.965,24.01,171026,0
+FFSM.US,D,20250424,000000,24.16,24.57,24.03,24.51,478725,0
+FFSM.US,D,20250425,000000,24.42,24.565,24.4,24.43,469647,0
+FFSM.US,D,20250428,000000,24.46,24.6766,24.35,24.56,164053,0
+FFSM.US,D,20250429,000000,24.51,24.7827,24.3703,24.695,88543,0
+FFSM.US,D,20250430,000000,24.25,24.775,24.165,24.64,51179,0
+FFSM.US,D,20250501,000000,24.91,25.07,24.78,24.86,102379,0
+FFSM.US,D,20250502,000000,25.25,25.58,25.21,25.45,71064,0
+FFSM.US,D,20250505,000000,25.38,25.61,25.32,25.43,74787,0
+FFSM.US,D,20250506,000000,25.22,25.43,25.2001,25.245,54450,0
+FFSM.US,D,20250507,000000,25.38,25.447,25.17,25.31,38362,0
+FFSM.US,D,20250508,000000,25.57,25.9,25.4735,25.72,36601,0
+FFSM.US,D,20250509,000000,25.81,25.81,25.5873,25.71,27261,0
+FFSM.US,D,20250512,000000,26.69,26.705,26.3684,26.63,48628,0
+FFSM.US,D,20250513,000000,26.77,26.93,26.76,26.82,28987,0
+FFSM.US,D,20250514,000000,26.7362,26.77,26.6,26.65,60955,0
+FFSM.US,D,20250515,000000,26.61,26.79,26.43,26.78,62157,0
+FFSM.US,D,20250516,000000,26.63,26.94,26.63,26.9,38649,0
+FFSM.US,D,20250519,000000,26.625,26.85,26.51,26.8,32004,0
+FFSM.US,D,20250520,000000,26.75,26.8152,26.6583,26.7028,22808,0
+FFSM.US,D,20250521,000000,26.47,26.51,25.99,25.99,47241,0
+FFSM.US,D,20250522,000000,25.85,26.035,25.81,25.9,91462,0
+FFSM.US,D,20250523,000000,25.7,25.9699,25.7,25.89,26343,0
+FFSM.US,D,20250527,000000,26.11,26.46,26.09,26.44,226071,0
+FFSM.US,D,20250528,000000,26.42,26.43,26.09,26.09,25627,0
+FFSM.US,D,20250529,000000,26.195,26.33,26.04,26.23,85540,0
+FFSM.US,D,20250530,000000,26,26.1895,25.89,26.1754,66559,0
+FFSM.US,D,20250602,000000,26.08,26.12,25.74,26.12,34898,0
+FFSM.US,D,20250603,000000,26.12,26.51,26.11,26.45,84517,0
+FFSM.US,D,20250604,000000,26.515,26.54,26.36,26.36,31580,0
+FFSM.US,D,20250605,000000,26.4117,26.49,26.24,26.37,38063,0
+FFSM.US,D,20250606,000000,26.67,26.69,26.57,26.69,33714,0
+FFSM.US,D,20250609,000000,26.645,26.77,26.6,26.65,110356,0
+FFSM.US,D,20250610,000000,26.7656,26.7656,26.5965,26.67,77591,0
+FFSM.US,D,20250611,000000,26.73,26.82,26.5602,26.62,96396,0
+FFSM.US,D,20250612,000000,26.51,26.71,26.51,26.71,144077,0
+FFSM.US,D,20250613,000000,26.4,26.54,26.17,26.23,30372,0
+FFSM.US,D,20250616,000000,26.52,26.63,26.34,26.47,58397,0
+FFSM.US,D,20250617,000000,26.33,26.47,26.29,26.31,25420,0
+FFSM.US,D,20250618,000000,26.4,26.53,26.34,26.38,55086,0
+FFSM.US,D,20250620,000000,26.4488,26.52,26.23,26.29,48234,0
+FFSM.US,D,20250623,000000,26.23,26.604,26.1,26.604,31664,0
+FFSM.US,D,20250624,000000,26.78,27.02,26.72,26.93,26153,0
+FFSM.US,D,20250625,000000,26.88,26.95,26.71,26.73,26544,0
+FFSM.US,D,20250626,000000,26.86,27.15,26.8,27.15,30035,0
+FFSM.US,D,20250627,000000,27.14,27.35,27.08,27.19,30531,0
+FFSM.US,D,20250630,000000,27.22,27.28,27.12,27.19,86942,0
+FFSM.US,D,20250701,000000,27.13,27.645,27.08,27.42,46124,0
+FFSM.US,D,20250702,000000,27.437,27.67,27.43,27.67,21855,0
+FFSM.US,D,20250703,000000,27.8094,27.8962,27.73,27.85,93314,0
+FFSM.US,D,20250707,000000,27.86,27.86,27.48,27.61,122279,0
+FFSM.US,D,20250708,000000,27.64,27.7099,27.57,27.6,17874,0
+FFSM.US,D,20250709,000000,27.7,27.82,27.57,27.82,22085,0
+FFSM.US,D,20250710,000000,27.8796,28.04,27.79,27.9,21291,0
+FFSM.US,D,20250711,000000,27.7,27.73,27.5761,27.65,32141,0
+FFSM.US,D,20250714,000000,27.625,27.8,27.59,27.8,36448,0
+FFSM.US,D,20250715,000000,27.93,27.94,27.3234,27.3234,36681,0
+FFSM.US,D,20250716,000000,27.32,27.49,27.12,27.49,23975,0
+FFSM.US,D,20250717,000000,27.59,27.855,27.5,27.83,35341,0
+FFSM.US,D,20250718,000000,27.8774,27.95,27.68,27.7008,10450,0
+FFSM.US,D,20250721,000000,27.695,27.84,27.53,27.53,71377,0
+FFSM.US,D,20250722,000000,27.52,27.82,27.5,27.7747,147020,0
+FFSM.US,D,20250723,000000,27.99,28.03,27.9,27.98,35619,0
+FFSM.US,D,20250724,000000,27.9,28.21,27.777,27.78,32535,0
+FFSM.US,D,20250725,000000,27.86,28,27.74,27.97,23902,0
+FFSM.US,D,20250728,000000,28.07,28.11,27.89,27.9467,28030,0
+FFSM.US,D,20250729,000000,28.1511,28.16,27.93,27.93,30367,0
+FFSM.US,D,20250730,000000,28.01,28.13,27.73,27.88,49103,0
+FFSM.US,D,20250731,000000,27.7856,27.89,27.554,27.627,86586,0
+FFSM.US,D,20250801,000000,27.17,27.33,26.83,27.25,38226,0
+FFSM.US,D,20250804,000000,27.39,27.6,27.364,27.6,117223,0
+FFSM.US,D,20250805,000000,27.68,27.69,27.44,27.6,36348,0
+FFSM.US,D,20250806,000000,27.67,27.67,27.46,27.58,52263,0
+FFSM.US,D,20250807,000000,27.73,27.77,27.42,27.52,42033,0
+FFSM.US,D,20250808,000000,27.65,27.7194,27.64,27.6807,30333,0
+FFSM.US,D,20250811,000000,27.82,27.848,27.56,27.57,31296,0
+FFSM.US,D,20250812,000000,27.6993,28.31,27.6993,28.307,26595,0
+FFSM.US,D,20250813,000000,28.44,28.77,28.3394,28.77,17183,0
+FFSM.US,D,20250814,000000,28.44,28.4409,28.255,28.3893,20863,0
+FFSM.US,D,20250815,000000,28.23,28.23,28.1186,28.1658,35507,0
+FFSM.US,D,20250818,000000,28.15,28.23,28.13,28.23,43552,0
+FFSM.US,D,20250819,000000,28.31,28.43,28.1638,28.19,39197,0
+FFSM.US,D,20250820,000000,28.1443,28.15,27.91,28.04,41360,0
+FFSM.US,D,20250821,000000,27.93,28.0905,27.88,28.05,24840,0
+FFSM.US,D,20250822,000000,28.22,28.93,28.22,28.8211,21614,0
+FFSM.US,D,20250825,000000,28.68,28.8799,28.68,28.7,12243,0
+FFSM.US,D,20250826,000000,28.73,28.95,28.7162,28.91,44472,0
+FFSM.US,D,20250827,000000,28.9399,29.1,28.925,29.06,37669,0
+FFSM.US,D,20250828,000000,29.04,29.17,28.92,29.06,25270,0
+FFSM.US,D,20250829,000000,29.06,29.07,28.7488,28.83,17194,0
+FFSM.US,D,20250902,000000,28.495,28.783,28.47,28.77,27117,0
+FFSM.US,D,20250903,000000,28.8117,28.9,28.62,28.74,34014,0
+FFSM.US,D,20250904,000000,28.89,29.3015,28.82,29.3015,27731,0
+FFSM.US,D,20250905,000000,29.48,29.57,29.13,29.43,109008,0
+FFSM.US,D,20250908,000000,29.37,29.47,29.26,29.42,32180,0
+FFSM.US,D,20250909,000000,29.21,29.36,29.0193,29.115,16489,0
+FFSM.US,D,20250910,000000,29.15,29.26,29.083,29.13,34991,0
+FFSM.US,D,20250911,000000,29.3792,29.59,29.25,29.58,31433,0
+FFSM.US,D,20250912,000000,29.42,29.46,29.19,29.19,21771,0
+FFSM.US,D,20250915,000000,29.25,29.39,29.19,29.23,29148,0
+FFSM.US,D,20250916,000000,29.1335,29.2,28.939,29.09,15204,0
+FFSM.US,D,20250917,000000,29.2,29.42,28.96,29.0035,20597,0
+FFSM.US,D,20250918,000000,29.4735,29.57,29.22,29.53,25390,0
+FFSM.US,D,20250919,000000,29.46,29.53,29.1814,29.27,21997,0
+FFSM.US,D,20250922,000000,29.145,29.27,29.11,29.27,20040,0
+FFSM.US,D,20250923,000000,29.36,29.52,29.18,29.2435,50267,0
+FFSM.US,D,20250924,000000,29.37,29.37,28.95,28.969,50500,0
+FFSM.US,D,20250925,000000,28.68,28.78,28.65,28.748,162379,0
+FFSM.US,D,20250926,000000,28.97,29.135,28.84,29.1105,21301,0
+FFSM.US,D,20250929,000000,29.24,29.31,28.9994,29.08,29357,0
+FFSM.US,D,20250930,000000,29.0899,29.21,28.915,29.21,33296,0
+FFSM.US,D,20251001,000000,29.15,29.38,29.13,29.33,27523,0
+FFSM.US,D,20251002,000000,29.45,29.45,29.11,29.35,33522,0
+FFSM.US,D,20251003,000000,29.3905,29.51,29.315,29.337,282822,0
+FFSM.US,D,20251006,000000,29.535,29.6,29.31,29.36,30093,0
+FFSM.US,D,20251007,000000,29.4,29.4,28.93,29.03,30772,0
+FFSM.US,D,20251008,000000,29.0603,29.32,29.0603,29.32,21369,0
+FFSM.US,D,20251009,000000,29.29,29.32,28.9835,29.05,34833,0
+FFSM.US,D,20251010,000000,29.1265,29.13,28.23,28.23,41189,0
+FFSM.US,D,20251013,000000,28.64,28.8201,28.64,28.7688,23865,0
+FFSM.US,D,20251014,000000,28.74,29.26,28.41,29.1305,25035,0
+FFSM.US,D,20251015,000000,29.4,29.41,29.0998,29.27,91314,0
+FFSM.US,D,20251016,000000,29.28,29.305,28.79,28.89,26701,0
+FFSM.US,D,20251017,000000,28.92,28.98,28.785,28.93,32487,0
+FFSM.US,D,20251020,000000,29.2899,29.3024,29.1732,29.2696,10487,0
+FFSM.US,D,20251021,000000,29.2332,29.54,29.22,29.43,163254,0
+FFSM.US,D,20251022,000000,29.5,29.5,28.974,29.0815,50328,0
+FFSM.US,D,20251023,000000,29.265,29.58,29.22,29.54,91429,0
+FFSM.US,D,20251024,000000,29.87,29.98,29.82,29.82,58314,0
+FFSM.US,D,20251027,000000,30.09,30.14,29.91,30,75346,0
+FFSM.US,D,20251028,000000,29.92,29.97,29.77,29.89,75776,0
+FFSM.US,D,20251029,000000,29.81,30.12,29.69,29.82,90522,0
+FFSM.US,D,20251030,000000,29.65,29.89,29.39,29.408,78498,0
+FFSM.US,D,20251031,000000,29.45,29.565,29.2888,29.51,85079,0
+FFSM.US,D,20251103,000000,29.27,29.48,29.1,29.455,136803,0
+FFSM.US,D,20251104,000000,29.14,29.415,29.07,29.3,256879,0
+FFSM.US,D,20251105,000000,29.45,29.97,29.33,29.74,177163,0
+FFSM.US,D,20251106,000000,29.8,29.82,29.395,29.49,121924,0
+FFSM.US,D,20251107,000000,29.33,29.76,29.235,29.76,105397,0
+FFSM.US,D,20251110,000000,30.11,30.245,29.93,30.12,55829,0
+FFSM.US,D,20251111,000000,30.03,30.17,29.955,30.05,89553,0
+FFSM.US,D,20251112,000000,30.31,30.38,30.14,30.18,101339,0
+FFSM.US,D,20251113,000000,30.1145,30.1145,29.33,29.395,163142,0
+FFSM.US,D,20251114,000000,28.97,29.56,28.97,29.4,86120,0
+FFSM.US,D,20251117,000000,29.342,29.52,28.88,29.01,121403,0
+FFSM.US,D,20251118,000000,28.7701,29.18,28.72,29.08,475299,0
+FFSM.US,D,20251119,000000,29.16,29.32,29.05,29.2,398840,0
+FFSM.US,D,20251120,000000,29.63,29.7,28.59,28.64,276326,0
+FFSM.US,D,20251121,000000,28.8275,29.47,28.67,29.39,555499,0
+FFSM.US,D,20251124,000000,29.46,29.97,29.46,29.92,243453,0
+FFSM.US,D,20251125,000000,29.83,30.41,29.83,30.33,75609,0
+FFSM.US,D,20251126,000000,30.577,30.84,30.54,30.63,57974,0
+FFSM.US,D,20251128,000000,30.68,30.78,30.68,30.71,24494,0
+FFSM.US,D,20251201,000000,30.505,30.79,30.48,30.59,101362,0
+FFSM.US,D,20251202,000000,30.65,30.696,30.34,30.34,173745,0
+FFSM.US,D,20251203,000000,30.3865,30.8,30.33,30.72,94345,0
+FFSM.US,D,20251204,000000,30.74,31.13,30.73,31.02,98201,0
+FFSM.US,D,20251205,000000,30.988,31.11,30.92,30.94,92029,0
+FFSM.US,D,20251208,000000,31.03,31.19,30.91,31.01,862594,0
+FFSM.US,D,20251209,000000,30.97,31.2,30.81,30.97,113093,0
+FFSM.US,D,20251210,000000,31.038,31.71,30.91,31.64,114499,0
+FFSM.US,D,20251211,000000,31.6218,32,31.52,31.99,119882,0
+FFSM.US,D,20251212,000000,31.905,31.905,31.2475,31.49,124120,0
+FFSM.US,D,20251215,000000,31.57,31.64,31.244,31.28,157952,0
+FFSM.US,D,20251216,000000,31.31,31.31,30.97,31.11,152486,0
+FFSM.US,D,20251217,000000,31.11,31.2752,30.7163,30.76,135040,0
+FFSM.US,D,20251218,000000,31.05,31.22,30.89,30.95,149404,0
+FFSM.US,D,20251219,000000,30.95,31.29,30.95,31.2,173243,0
+FFSM.US,D,20251222,000000,31.29,31.53,31.28,31.47,192301,0
+FFSM.US,D,20251223,000000,31.41,31.45,31.29,31.39,131044,0
+FFSM.US,D,20251224,000000,31.36,31.52,31.36,31.47,88528,0
+FFSM.US,D,20251226,000000,31.39,31.54,31.345,31.45,62180,0
+FFSM.US,D,20251229,000000,31.42,31.42,31.15,31.17,76944,0
+FFSM.US,D,20251230,000000,31.2,31.26,31.005,31.03,99123,0
+FFSM.US,D,20251231,000000,30.98,30.98,30.68,30.69,71949,0
+FFSM.US,D,20260102,000000,30.7799,31.22,30.7799,31.16,106292,0
+FFSM.US,D,20260105,000000,31.27,31.5,31.2,31.46,112789,0
+FFSM.US,D,20260106,000000,31.24,31.96,31.1776,31.91,132192,0
+FFSM.US,D,20260107,000000,31.75,32,31.5075,31.75,147511,0
+FFSM.US,D,20260108,000000,31.55,31.62,31.46,31.58,111016,0
+FFSM.US,D,20260109,000000,31.784,32.04,31.63,31.97,338019,0
+FFSM.US,D,20260112,000000,31.71,32.28,31.7,32.28,573481,0
+FFSM.US,D,20260113,000000,32.124,32.3,32.09,32.3,124682,0
+FFSM.US,D,20260114,000000,32.1625,32.3384,32.07,32.25,84483,0
+FFSM.US,D,20260115,000000,32.5097,32.86,32.44,32.78,83265,0
+FFSM.US,D,20260116,000000,32.79,32.87,32.62,32.77,85227,0
+FFSM.US,D,20260120,000000,32.49,32.73,32.255,32.39,88841,0
+FFSM.US,D,20260121,000000,32.7025,33.17,32.61,33.04,111500,0
+FFSM.US,D,20260122,000000,33.33,33.55,33,33.06,87090,0
+FFSM.US,D,20260123,000000,32.82,33.05,32.39,32.57,88188,0
+FFSM.US,D,20260126,000000,32.66,32.83,32.5594,32.67,94305,0
+FFSM.US,D,20260127,000000,32.6,32.7,32.5,32.67,81284,0
+FFSM.US,D,20260128,000000,32.735,32.8,32.505,32.605,76998,0
+FFSM.US,D,20260129,000000,32.67,32.78,32.25,32.68,94916,0
+FFSM.US,D,20260130,000000,32.5,32.65,31.99,32.16,194377,0
+FFSM.US,D,20260202,000000,32.24,32.7196,32.01,32.58,113452,0
+FFSM.US,D,20260203,000000,32.71,33.015,32.33,32.78,150319,0
+FFSM.US,D,20260204,000000,32.95,33.01,32.39,32.82,99839,0
+FFSM.US,D,20260205,000000,32.74,33,32.63,32.85,74722,0
+FFSM.US,D,20260206,000000,33.46,34.02,33.21,33.98,327141,0
+FFSM.US,D,20260209,000000,33.8561,34.17,33.8561,33.98,139297,0
+FFSM.US,D,20260210,000000,33.9801,34.1,33.8342,33.89,118477,0
+FFSM.US,D,20260211,000000,34.1776,34.32,33.65,33.86,108343,0
+FFSM.US,D,20260212,000000,34.2214,34.38,33.37,33.47,99030,0
+FFSM.US,D,20260213,000000,33.53,34,33.24,33.82,127718,0
+FFSM.US,D,20260217,000000,33.667,33.87,33.4,33.71,164207,0
+FFSM.US,D,20260218,000000,33.91,34.19,33.82,33.91,129605,0
diff --git a/daily/us/nyse etfs/1/fite.us.txt b/daily/us/nyse etfs/1/fite.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..878c37194a7f1fd72a64bcca69b4b4b98a16f764
--- /dev/null
+++ b/daily/us/nyse etfs/1/fite.us.txt	
@@ -0,0 +1,2032 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FITE.US,D,20171228,000000,28.642,28.6799,28.633,28.6799,961.4709278634,0
+FITE.US,D,20171229,000000,28.6789,28.6789,28.551,28.551,22093.82154007,0
+FITE.US,D,20180102,000000,28.7479,28.7479,28.653,28.671,82642.478234519,0
+FITE.US,D,20180103,000000,28.7899,28.9368,28.7859,28.9368,3716.820496371,0
+FITE.US,D,20180104,000000,29.0817,29.1477,29.0608,29.1207,15724.70194925,0
+FITE.US,D,20180105,000000,29.4246,29.4246,29.1667,29.2906,9219.515713071,0
+FITE.US,D,20180108,000000,30.704,30.704,29.1757,29.4156,9562.6837965852,0
+FITE.US,D,20180109,000000,29.3866,29.3866,29.3306,29.3666,2768.3559390198,0
+FITE.US,D,20180110,000000,29.1197,29.1857,29.0917,29.1857,3148.5421539918,0
+FITE.US,D,20180111,000000,29.0048,29.4736,29.0048,29.4736,3286.609779429,0
+FITE.US,D,20180112,000000,29.6735,30.1372,29.5905,29.7884,12101.927516582,0
+FITE.US,D,20180116,000000,31.2657,31.2657,29.5535,29.5535,5481.6849258726,0
+FITE.US,D,20180117,000000,29.5105,29.5675,29.5105,29.5675,1313.6434217322,0
+FITE.US,D,20180118,000000,29.5955,29.5955,29.5105,29.5535,8892.3554701872,0
+FITE.US,D,20180119,000000,29.7404,29.7574,29.7404,29.7574,306.1499520564,0
+FITE.US,D,20180122,000000,29.5765,29.5765,29.4925,29.5575,4129.0223926038,0
+FITE.US,D,20180123,000000,29.5675,29.5785,29.5195,29.5675,4033.9758388608,0
+FITE.US,D,20180124,000000,29.4736,29.5865,29.1667,29.5565,2957.4485564664,0
+FITE.US,D,20180125,000000,29.5945,29.6045,29.5195,29.5575,18240.934398341,0
+FITE.US,D,20180126,000000,29.8444,29.8444,29.7404,29.7404,801.3925215594,0
+FITE.US,D,20180130,000000,29.6045,29.6345,29.5125,29.6345,6590.2278895278,0
+FITE.US,D,20180131,000000,29.5955,29.5955,29.5955,29.5955,441.2161073754,0
+FITE.US,D,20180201,000000,29.6825,29.6825,29.5675,29.5675,968.4743581392,0
+FITE.US,D,20180202,000000,29.1197,29.1197,29.0128,29.0128,419.2053265086,0
+FITE.US,D,20180205,000000,28.8948,28.8948,28.2801,28.2801,987.4836688878,0
+FITE.US,D,20180206,000000,27.7744,27.9013,27.7744,27.9013,497.2435495818,0
+FITE.US,D,20180207,000000,28.3621,28.3621,28.2512,28.2512,1234.6047086196,0
+FITE.US,D,20180208,000000,28.7759,28.8519,27.8813,27.9283,6600.2327899218,0
+FITE.US,D,20180209,000000,27.4905,28.2242,27.3956,28.0533,4569.2380099398,0
+FITE.US,D,20180213,000000,28.6899,28.6899,28.668,28.668,1218.5968679892,0
+FITE.US,D,20180215,000000,29.6345,29.6345,29.6345,29.6345,438.2146372572,0
+FITE.US,D,20180216,000000,29.9023,29.9023,29.8934,29.8934,1475.722808115,0
+FITE.US,D,20180220,000000,29.9203,29.9203,29.9203,29.9203,294.1440715836,0
+FITE.US,D,20180222,000000,29.8074,29.8074,29.6735,29.6735,2135.0457440796,0
+FITE.US,D,20180223,000000,30.0063,30.0063,30.0063,30.0063,1058.5184616852,0
+FITE.US,D,20180226,000000,30.3681,30.3681,30.3401,30.3681,3669.7974645192,0
+FITE.US,D,20180227,000000,30.7229,30.7229,30.3211,30.3211,1269.6218599986,0
+FITE.US,D,20180228,000000,30.2262,30.3911,30.1462,30.1462,1756.8605091864,0
+FITE.US,D,20180301,000000,29.9533,29.9533,29.6085,29.7404,1323.6483221262,0
+FITE.US,D,20180302,000000,30.0743,30.0743,30.0743,30.0743,328.1607329232,0
+FITE.US,D,20180305,000000,29.8834,30.3111,29.8834,30.3111,1746.8556087924,0
+FITE.US,D,20180306,000000,30.4941,30.4941,30.4421,30.4421,762.3734100228,0
+FITE.US,D,20180307,000000,30.4941,30.618,30.4941,30.618,909.4454458146,0
+FITE.US,D,20180308,000000,30.8299,30.8639,30.8299,30.8639,464.2273782816,0
+FITE.US,D,20180309,000000,31.0748,31.2267,31.0748,31.2267,1915.938425451,0
+FITE.US,D,20180313,000000,31.0838,31.1317,30.8839,30.9528,25754.614594235,0
+FITE.US,D,20180314,000000,31.0178,31.0178,30.7279,30.8379,4661.2830935646,0
+FITE.US,D,20180316,000000,30.8239,30.8239,30.638,30.638,1821.8923617474,0
+FITE.US,D,20180320,000000,30.531,30.551,30.3921,30.512,903.4425055782,0
+FITE.US,D,20180321,000000,30.694,30.694,30.648,30.685,1102.5400234188,0
+FITE.US,D,20180322,000000,30.638,30.638,29.9203,29.9203,1711.8384574134,0
+FITE.US,D,20180323,000000,30.0343,30.0343,30.0343,30.0343,251.1229998894,0
+FITE.US,D,20180326,000000,29.7224,30.2162,29.7224,30.2162,806.3949717564,0
+FITE.US,D,20180327,000000,30.2362,30.2362,30.2162,30.2162,247.1210397318,0
+FITE.US,D,20180328,000000,29.4826,29.4826,29.4726,29.4726,515.252370291,0
+FITE.US,D,20180329,000000,29.5855,30.0433,29.5855,29.8864,3055.4965803276,0
+FITE.US,D,20180402,000000,29.9293,29.9293,29.4336,29.4336,1986.9732182484,0
+FITE.US,D,20180403,000000,29.5855,29.5855,29.5855,29.5855,308.1509321352,0
+FITE.US,D,20180404,000000,29.7304,29.7304,29.7304,29.7304,680.333226792,0
+FITE.US,D,20180405,000000,30.521,30.56,30.4651,30.4651,519.2543304486,0
+FITE.US,D,20180406,000000,30.0153,30.0153,29.6095,29.6095,927.4542665238,0
+FITE.US,D,20180409,000000,30.1972,30.1972,29.9683,29.9683,711.3484180134,0
+FITE.US,D,20180410,000000,30.1772,30.3781,30.1772,30.3781,4725.3144560862,0
+FITE.US,D,20180412,000000,30.9598,30.9998,30.8639,30.9998,47379.206305826,0
+FITE.US,D,20180413,000000,30.9798,30.9798,30.8739,30.9218,616.3018642704,0
+FITE.US,D,20180417,000000,31.6565,31.6565,31.4136,31.4776,5886.8833918296,0
+FITE.US,D,20180418,000000,31.4976,31.7235,31.4976,31.6565,4917.408543651,0
+FITE.US,D,20180419,000000,31.7055,31.7055,31.5545,31.6175,1704.8350271376,0
+FITE.US,D,20180420,000000,31.4866,31.4866,31.4026,31.4026,2451.20059653,0
+FITE.US,D,20180423,000000,31.4686,31.5066,31.2257,31.2487,5572.729519458,0
+FITE.US,D,20180424,000000,31.3256,31.3256,30.638,30.638,670.328326398,0
+FITE.US,D,20180426,000000,30.7519,30.8149,30.685,30.7399,3965.9425161816,0
+FITE.US,D,20180427,000000,30.3211,30.3211,30.2062,30.2342,6128.001491325,0
+FITE.US,D,20180430,000000,30.1602,30.1602,30.1112,30.1212,935.458186839,0
+FITE.US,D,20180501,000000,29.8634,29.8634,29.6815,29.8334,1303.6385213382,0
+FITE.US,D,20180502,000000,30.0543,30.0543,30.0543,30.0543,565.276872261,0
+FITE.US,D,20180503,000000,29.6335,29.7874,29.5665,29.7874,805.394481717,0
+FITE.US,D,20180504,000000,30.0893,30.3022,30.0893,30.1882,9202.5073824012,0
+FITE.US,D,20180507,000000,30.0063,30.541,30.0063,30.5031,4141.0282730766,0
+FITE.US,D,20180508,000000,30.8299,30.9218,30.7319,30.9218,1487.7286885878,0
+FITE.US,D,20180509,000000,31.1078,31.3506,31.1078,31.3506,800.39203152,0
+FITE.US,D,20180510,000000,31.5435,31.5435,31.3836,31.4396,1871.9168637174,0
+FITE.US,D,20180511,000000,31.6755,31.6755,31.1517,31.1807,5149.5222327918,0
+FITE.US,D,20180514,000000,31.2567,31.2567,29.8344,30.9109,4421.1654841086,0
+FITE.US,D,20180515,000000,30.9308,30.9308,30.685,30.7759,6644.2543516554,0
+FITE.US,D,20180516,000000,30.8459,30.9188,30.8459,30.9188,1156.5664855464,0
+FITE.US,D,20180517,000000,30.8289,31.0848,30.7799,30.9948,1664.8154255616,0
+FITE.US,D,20180518,000000,31.0938,31.1118,31.0658,31.0658,4719.3115158498,0
+FITE.US,D,20180521,000000,31.3396,31.3396,31.2527,31.2527,957.4689677058,0
+FITE.US,D,20180522,000000,31.5156,31.5156,31.2087,31.2087,1725.845317965,0
+FITE.US,D,20180523,000000,31.0068,31.1617,31.0068,31.1617,1177.5767763738,0
+FITE.US,D,20180524,000000,31.3606,31.3606,31.3606,31.3606,369.1808245386,0
+FITE.US,D,20180525,000000,31.3646,31.3826,31.3646,31.3826,634.3106849796,0
+FITE.US,D,20180529,000000,31.0278,31.3826,31.0278,31.3826,640.313625216,0
+FITE.US,D,20180530,000000,31.3826,31.4176,31.3826,31.4176,1253.6140193682,0
+FITE.US,D,20180531,000000,31.4296,31.6075,31.4296,31.5156,5943.9113240754,0
+FITE.US,D,20180601,000000,31.6325,31.7614,31.6325,31.7614,1609.7884733946,0
+FITE.US,D,20180605,000000,32.2232,32.2332,32.0653,32.2132,6480.1739851938,0
+FITE.US,D,20180606,000000,32.3132,32.3571,32.2972,32.3571,3164.5499946222,0
+FITE.US,D,20180607,000000,32.1742,32.1742,32.0623,32.0623,1351.6620432294,0
+FITE.US,D,20180608,000000,32.1742,32.2792,32.1582,32.2792,1470.720357918,0
+FITE.US,D,20180611,000000,32.4031,32.4031,32.2602,32.3082,3206.570576277,0
+FITE.US,D,20180612,000000,32.3831,32.4111,32.3531,32.3741,1814.8889314716,0
+FITE.US,D,20180613,000000,32.566,32.566,32.4201,32.4691,1290.632150826,0
+FITE.US,D,20180614,000000,32.633,32.738,32.5111,32.5361,3053.4956002488,0
+FITE.US,D,20180615,000000,32.2602,32.3811,32.2332,32.3731,3951.93565563,0
+FITE.US,D,20180618,000000,32.4391,32.4511,32.3541,32.4511,1568.7683817792,0
+FITE.US,D,20180619,000000,32.1013,32.1462,32.0463,32.0503,1920.940875648,0
+FITE.US,D,20180620,000000,32.2862,32.3142,32.1962,32.2122,6834.3474591414,0
+FITE.US,D,20180621,000000,31.9443,31.9633,31.8464,31.9443,9142.4779800372,0
+FITE.US,D,20180622,000000,31.7474,31.7524,31.7135,31.7185,1210.592947674,0
+FITE.US,D,20180625,000000,32.0513,32.0513,31.0068,31.1407,37922.574453418,0
+FITE.US,D,20180626,000000,31.2267,31.4156,31.1977,31.3846,2730.3373175226,0
+FITE.US,D,20180627,000000,31.5136,31.5136,31.2637,31.2637,453.2219878482,0
+FITE.US,D,20180628,000000,30.9678,31.3906,30.9468,31.2867,3634.7803131402,0
+FITE.US,D,20180629,000000,31.5136,31.6265,31.4916,31.5136,3079.5083412732,0
+FITE.US,D,20180702,000000,31.6035,31.6035,31.6035,31.6035,410.200916154,0
+FITE.US,D,20180703,000000,31.9933,31.9933,31.7225,31.7225,1424.6978161056,0
+FITE.US,D,20180705,000000,31.6745,31.9533,31.6745,31.9533,1833.8982422202,0
+FITE.US,D,20180706,000000,32.2402,32.2402,32.2172,32.2172,2083.0202620308,0
+FITE.US,D,20180709,000000,32.3921,32.4781,32.3881,32.4781,1039.5091509366,0
+FITE.US,D,20180710,000000,32.583,32.602,32.5331,32.599,2072.0148715974,0
+FITE.US,D,20180711,000000,32.5061,32.5061,32.4731,32.4731,2736.340257759,0
+FITE.US,D,20180712,000000,32.746,33.0998,32.746,33.0998,964.4723979816,0
+FITE.US,D,20180713,000000,33.5576,33.5576,33.0118,33.0448,9851.8254179718,0
+FITE.US,D,20180716,000000,33.2237,33.2237,32.9209,32.9549,890.436135066,0
+FITE.US,D,20180717,000000,33.3666,33.3666,33.0428,33.2437,2576.261851455,0
+FITE.US,D,20180718,000000,33.3597,33.3597,33.3297,33.3297,5740.8118460772,0
+FITE.US,D,20180719,000000,33.2837,33.3567,33.2837,33.3267,1713.8394374922,0
+FITE.US,D,20180720,000000,33.3836,33.4716,33.3477,33.3477,2444.1971662542,0
+FITE.US,D,20180723,000000,33.0798,33.1937,33.0568,33.1168,4171.0429742586,0
+FITE.US,D,20180724,000000,33.1468,33.1468,32.698,32.726,1203.5895173982,0
+FITE.US,D,20180725,000000,32.8139,33.0888,32.8139,33.0888,521.2553105274,0
+FITE.US,D,20180726,000000,33.3956,33.3956,33.2537,33.2537,914.4478960116,0
+FITE.US,D,20180727,000000,33.1657,33.1657,32.555,32.651,3541.734739476,0
+FITE.US,D,20180730,000000,33.0708,33.0708,32.0113,32.0113,1630.798764222,0
+FITE.US,D,20180731,000000,31.6745,32.3052,31.6745,32.3052,1040.509640976,0
+FITE.US,D,20180801,000000,32.716,32.716,32.2612,32.2612,1743.8541386742,0
+FITE.US,D,20180802,000000,32.5071,32.687,32.5071,32.687,1451.7110471694,0
+FITE.US,D,20180803,000000,32.689,32.698,32.2952,32.3442,1992.9761584848,0
+FITE.US,D,20180806,000000,32.5451,32.671,32.5451,32.652,1277.6257803138,0
+FITE.US,D,20180807,000000,32.7729,32.7889,32.725,32.725,898.4400553812,0
+FITE.US,D,20180808,000000,34.1783,35.8684,32.9089,32.9269,4400.1551932812,0
+FITE.US,D,20180809,000000,33.1068,33.1068,33.0928,33.1038,2495.2221582636,0
+FITE.US,D,20180810,000000,32.8999,32.8999,32.7729,32.7729,2781.362309532,0
+FITE.US,D,20180813,000000,32.8979,33.0118,32.65,32.65,2157.0565249464,0
+FITE.US,D,20180814,000000,32.8579,32.8579,32.8579,32.8579,305.149462017,0
+FITE.US,D,20180815,000000,32.4641,32.583,32.4641,32.5141,2320.1364013686,0
+FITE.US,D,20180816,000000,32.8219,32.8219,32.746,32.7809,1522.7458399668,0
+FITE.US,D,20180817,000000,32.7829,32.9588,32.602,32.9588,10694.238031147,0
+FITE.US,D,20180820,000000,33.1657,33.1657,32.8969,33.0628,2384.1677638902,0
+FITE.US,D,20180821,000000,33.2127,33.3197,33.1947,33.2717,4721.3124959286,0
+FITE.US,D,20180822,000000,33.3107,33.3107,33.3107,33.3107,400.19601576,0
+FITE.US,D,20180824,000000,33.8244,33.8244,33.6145,33.6145,548.2685415912,0
+FITE.US,D,20180827,000000,34.0833,34.0833,33.7994,33.8134,1870.916373678,0
+FITE.US,D,20180828,000000,33.9094,33.9184,33.8144,33.9184,4262.087567844,0
+FITE.US,D,20180829,000000,34.3132,34.3132,33.9953,34.1013,5494.6912963848,0
+FITE.US,D,20180830,000000,33.9004,33.9004,33.9004,33.9004,401.1965057994,0
+FITE.US,D,20180831,000000,33.8904,33.9574,33.8754,33.9324,3054.4960902882,0
+FITE.US,D,20180904,000000,33.8144,33.9654,33.8144,33.9614,1688.8271865072,0
+FITE.US,D,20180905,000000,33.4246,33.7295,33.4246,33.7195,1211.5934377134,0
+FITE.US,D,20180906,000000,33.9953,33.9953,33.9284,33.9284,915.448386051,0
+FITE.US,D,20180907,000000,34.1773,34.2072,33.9714,34.0053,11101.437477182,0
+FITE.US,D,20180910,000000,34.1593,34.2652,34.1083,34.2162,10637.210098901,0
+FITE.US,D,20180911,000000,34.1653,34.3132,34.1653,34.2292,3445.6876956936,0
+FITE.US,D,20180912,000000,34.711,34.711,34.0433,34.3212,4449.1792052118,0
+FITE.US,D,20180913,000000,34.5581,34.616,34.3602,34.4021,3763.8435282228,0
+FITE.US,D,20180914,000000,34.711,34.75,34.5781,34.75,4195.0547352042,0
+FITE.US,D,20180917,000000,34.597,34.597,34.3792,34.3792,3930.9253648026,0
+FITE.US,D,20180918,000000,34.5231,34.681,34.4641,34.602,2370.1609033386,0
+FITE.US,D,20180919,000000,34.654,34.654,34.1783,34.1783,6248.060296053,0
+FITE.US,D,20180920,000000,34.644,34.644,34.0243,34.0833,2056.007030967,0
+FITE.US,D,20180921,000000,34.5091,34.5091,34.1872,34.1982,6286.0789175502,0
+FITE.US,D,20180924,000000,34.607,34.607,34.0243,34.1213,1174.5753062556,0
+FITE.US,D,20180925,000000,34.4551,34.4721,34.4231,34.4451,2135.0457440796,0
+FITE.US,D,20180926,000000,34.8649,34.8649,34.1693,34.1882,4527.217428285,0
+FITE.US,D,20180927,000000,34.4071,34.4071,34.2172,34.2652,4314.1130498928,0
+FITE.US,D,20180928,000000,34.2202,34.4531,34.2202,34.4451,506.2479599364,0
+FITE.US,D,20181001,000000,35.0748,35.0748,34.0433,34.0433,2427.1888355844,0
+FITE.US,D,20181002,000000,34.0243,34.0243,33.8424,33.8424,4581.2438904126,0
+FITE.US,D,20181003,000000,33.8614,34.0963,33.8614,34.0043,2597.2721422824,0
+FITE.US,D,20181004,000000,34.0043,34.0043,33.4156,33.5386,9758.7798443076,0
+FITE.US,D,20181005,000000,33.4806,33.7185,33.2537,33.2537,1484.7272184696,0
+FITE.US,D,20181008,000000,33.1847,33.1847,32.592,32.8609,15086.389304113,0
+FITE.US,D,20181009,000000,32.9748,32.9748,32.5051,32.5251,5728.8059656044,0
+FITE.US,D,20181010,000000,32.3911,32.3911,31.7894,31.7894,2824.3833812262,0
+FITE.US,D,20181011,000000,31.5595,31.5595,31.0068,31.1397,3874.8979225962,0
+FITE.US,D,20181012,000000,31.0908,31.2817,31.0518,31.2817,1215.595397871,0
+FITE.US,D,20181015,000000,31.6545,31.6545,31.6545,31.6545,525.257270685,0
+FITE.US,D,20181016,000000,31.7994,32.4011,31.7994,32.4011,5791.8368380866,0
+FITE.US,D,20181017,000000,32.4011,32.4011,32.0023,32.0023,917.4493661298,0
+FITE.US,D,20181018,000000,32.3621,32.3621,31.9723,32.0023,1144.5606050736,0
+FITE.US,D,20181019,000000,31.6835,31.6835,31.3127,31.3127,695.340577383,0
+FITE.US,D,20181022,000000,31.6355,31.7544,31.6055,31.7544,1689.8276765466,0
+FITE.US,D,20181023,000000,32.0023,32.0023,30.9278,31.3896,3613.7700223128,0
+FITE.US,D,20181024,000000,31.3127,31.3127,30.2952,30.2952,2187.0712261284,0
+FITE.US,D,20181025,000000,30.2612,30.7169,30.2612,30.7169,6395.1323318448,0
+FITE.US,D,20181026,000000,29.9003,30.4041,29.9003,30.4041,4751.3271971106,0
+FITE.US,D,20181029,000000,30.4141,30.4141,29.2727,29.4006,2654.3000745282,0
+FITE.US,D,20181030,000000,29.7364,30.0123,29.6105,30.0123,6736.2994352802,0
+FITE.US,D,20181031,000000,30.71,30.7559,30.5001,30.7559,3920.9204644086,0
+FITE.US,D,20181101,000000,30.8259,30.9768,30.7369,30.9768,5011.4546073546,0
+FITE.US,D,20181102,000000,31.5415,31.5415,31.1777,31.1837,2168.0619153798,0
+FITE.US,D,20181105,000000,31.0338,31.1387,30.9768,31.1008,3860.8910620446,0
+FITE.US,D,20181106,000000,31.2457,31.6215,31.2457,31.4636,4017.9679982304,0
+FITE.US,D,20181107,000000,31.9234,32.3621,31.9234,32.3342,3392.6617236054,0
+FITE.US,D,20181108,000000,32.4771,32.698,32.3242,32.4191,8676.2496216768,0
+FITE.US,D,20181109,000000,32.3811,32.4011,31.5036,31.9823,4642.273782816,0
+FITE.US,D,20181112,000000,31.9823,31.9823,31.1687,31.1687,7095.4753594248,0
+FITE.US,D,20181113,000000,31.1587,31.4266,31.0908,31.0908,2158.0570149858,0
+FITE.US,D,20181114,000000,31.0628,31.0728,30.9868,30.9868,2318.1354212898,0
+FITE.US,D,20181115,000000,31.6735,31.6735,30.9988,31.3326,3713.8190262528,0
+FITE.US,D,20181119,000000,31.3616,31.3616,30.63,30.644,1246.6105890924,0
+FITE.US,D,20181120,000000,29.8804,30.0993,29.3256,29.6585,6677.2705229556,0
+FITE.US,D,20181121,000000,29.9553,30.0813,29.9553,29.9563,1463.7169276422,0
+FITE.US,D,20181123,000000,29.6495,30.0963,29.6105,30.0963,1404.6880153176,0
+FITE.US,D,20181126,000000,30.3271,30.3451,30.2612,30.3451,697.3415574618,0
+FITE.US,D,20181128,000000,30.69,30.9278,30.69,30.9278,5739.8113560378,0
+FITE.US,D,20181129,000000,31.4266,31.4266,30.7679,31.1088,1301.6375412594,0
+FITE.US,D,20181130,000000,30.9159,30.9528,30.8069,30.9278,2856.399062487,0
+FITE.US,D,20181203,000000,32.1912,32.1912,31.2037,31.3416,1556.7625013064,0
+FITE.US,D,20181204,000000,31.0528,31.1687,30.4911,30.4911,3052.4951102094,0
+FITE.US,D,20181206,000000,29.6865,30.2802,29.4686,30.2802,1644.8056247736,0
+FITE.US,D,20181207,000000,30.4811,30.4811,29.6875,29.7464,1504.7370192576,0
+FITE.US,D,20181210,000000,30.4721,30.4721,29.6964,30.1862,1744.8546287136,0
+FITE.US,D,20181211,000000,30.577,30.577,30.0963,30.0963,411.2014061934,0
+FITE.US,D,20181212,000000,30.548,30.8429,30.548,30.571,6974.4160646574,0
+FITE.US,D,20181213,000000,30.3661,30.3661,30.2352,30.2352,456.2234579664,0
+FITE.US,D,20181214,000000,29.7864,29.7864,29.7864,29.7864,79.0387131126,0
+FITE.US,D,20181217,000000,29.1377,29.1377,28.9268,28.9268,12349.048556314,0
+FITE.US,D,20181218,000000,29.2966,29.3626,29.0668,29.1867,9665.7342706434,0
+FITE.US,D,20181219,000000,29.4106,29.5035,28.7659,28.7659,839.4111430566,0
+FITE.US,D,20181220,000000,28.55,28.55,28.0752,28.1222,2302.1275806594,0
+FITE.US,D,20181221,000000,27.8743,27.8743,27.2237,27.2237,4634.2698625008,0
+FITE.US,D,20181224,000000,26.7639,26.7639,26.63,26.63,2305.1290507776,0
+FITE.US,D,20181226,000000,26.582,27.7144,26.582,27.7144,1146.5615851524,0
+FITE.US,D,20181227,000000,27.3796,27.9733,27.3796,27.9733,629.3082347826,0
+FITE.US,D,20181228,000000,28.2352,28.612,28.0992,28.1422,15254.471630732,0
+FITE.US,D,20181231,000000,28.3971,28.573,27.5035,28.3971,9499.652924103,0
+FITE.US,D,20190102,000000,28.0802,28.4601,28.0802,28.4051,993.4866091242,0
+FITE.US,D,20190103,000000,27.6285,27.6804,27.6285,27.6435,934.4576967996,0
+FITE.US,D,20190104,000000,27.9513,28.572,27.9513,28.562,1095.536593143,0
+FITE.US,D,20190107,000000,28.651,29.1077,28.651,28.7769,4249.0811973318,0
+FITE.US,D,20190108,000000,29.0188,29.2827,28.9608,29.2827,1938.9496963572,0
+FITE.US,D,20190109,000000,29.4366,29.5525,29.3986,29.4396,1876.9193139144,0
+FITE.US,D,20190110,000000,29.2827,29.6655,29.2827,29.6655,521.2553105274,0
+FITE.US,D,20190111,000000,29.4965,29.6785,29.4206,29.6785,783.3837008502,0
+FITE.US,D,20190114,000000,29.4576,29.5435,29.4576,29.4925,445.218067533,0
+FITE.US,D,20190115,000000,29.6515,29.7024,29.5915,29.7024,228.1117289832,0
+FITE.US,D,20190116,000000,29.5725,29.6994,29.5725,29.6515,438.2146372572,0
+FITE.US,D,20190117,000000,29.6994,30.0503,29.6994,29.9663,1491.7306487454,0
+FITE.US,D,20190118,000000,30.1772,30.535,30.1772,30.3261,14908.302077099,0
+FITE.US,D,20190122,000000,30.525,30.525,29.7784,29.7784,1360.666453584,0
+FITE.US,D,20190123,000000,30.1282,30.1562,29.9873,29.9873,2295.1241503836,0
+FITE.US,D,20190124,000000,30.3351,30.3621,30.2732,30.3191,7896.8678809842,0
+FITE.US,D,20190125,000000,30.7199,30.9518,30.7199,30.8749,6784.3229571714,0
+FITE.US,D,20190128,000000,30.654,30.8549,30.654,30.8549,1954.9575369876,0
+FITE.US,D,20190129,000000,31.0788,31.1128,31.0738,31.1128,795.389581323,0
+FITE.US,D,20190130,000000,31.3137,31.4686,31.0978,31.4586,2437.1937359784,0
+FITE.US,D,20190131,000000,31.3916,31.8774,31.3916,31.7684,1822.8928517868,0
+FITE.US,D,20190201,000000,32.0233,32.1772,32.0233,32.0783,2033.9962501002,0
+FITE.US,D,20190204,000000,32.2652,32.5411,32.1502,32.5411,5615.7505911522,0
+FITE.US,D,20190205,000000,32.7849,32.9838,32.7599,32.8849,3477.7033769544,0
+FITE.US,D,20190206,000000,33.3347,33.3347,32.8809,33.0058,2309.1310109352,0
+FITE.US,D,20190207,000000,33.0818,33.0818,32.3511,32.5301,12906.32150826,0
+FITE.US,D,20190208,000000,32.7589,32.9638,32.673,32.9608,3975.9474165756,0
+FITE.US,D,20190211,000000,33.0218,33.1488,33.0218,33.1378,2794.3686800442,0
+FITE.US,D,20190212,000000,33.3826,33.5765,33.3676,33.5376,9356.5828484688,0
+FITE.US,D,20190213,000000,33.7015,33.7015,33.4606,33.5406,14224.967380189,0
+FITE.US,D,20190214,000000,33.4646,33.8464,33.4646,33.7774,3774.8489186562,0
+FITE.US,D,20190215,000000,34.0413,34.0413,33.9344,34.0373,5324.6079896868,0
+FITE.US,D,20190219,000000,35.7325,35.7325,33.9793,34.1483,28063.74560517,0
+FITE.US,D,20190220,000000,34.2862,34.2862,34.2862,34.2862,777.3807606138,0
+FITE.US,D,20190221,000000,34.4961,34.4961,34.1103,34.2122,9793.7969956866,0
+FITE.US,D,20190222,000000,34.5251,34.5701,34.4591,34.5701,19235.421497504,0
+FITE.US,D,20190225,000000,34.9649,34.9649,34.614,34.614,19514.558218497,0
+FITE.US,D,20190226,000000,34.75,34.75,34.3722,34.3722,1279.6267603926,0
+FITE.US,D,20190227,000000,34.1882,34.5671,34.1593,34.5661,3264.5989985622,0
+FITE.US,D,20190228,000000,34.5051,34.633,34.4871,34.5051,1723.8443378862,0
+FITE.US,D,20190301,000000,34.7989,34.7989,34.4671,34.655,1405.688505357,0
+FITE.US,D,20190304,000000,34.5491,34.5491,33.9394,34.1613,3080.5088313126,0
+FITE.US,D,20190305,000000,34.1183,34.1183,33.9823,33.9823,948.4645573512,0
+FITE.US,D,20190306,000000,34.3342,34.3342,33.6455,33.6455,221.1082987074,0
+FITE.US,D,20190307,000000,33.5176,33.5176,33.3437,33.4106,891.4366251054,0
+FITE.US,D,20190308,000000,33.2907,33.3836,33.2617,33.3836,1514.7419196516,0
+FITE.US,D,20190311,000000,33.3627,33.8764,33.3627,33.8764,1675.820815995,0
+FITE.US,D,20190312,000000,33.8464,33.9094,33.7924,33.7924,1969.9648875786,0
+FITE.US,D,20190313,000000,34.2862,34.2862,33.9634,33.9883,9320.5652070504,0
+FITE.US,D,20190314,000000,34.1783,34.1783,33.9534,33.9534,581.2847128914,0
+FITE.US,D,20190315,000000,33.9724,34.1852,33.9724,33.9724,1761.8629593834,0
+FITE.US,D,20190318,000000,34.0413,34.2292,33.9634,34.2292,1365.668903781,0
+FITE.US,D,20190319,000000,34.3392,34.5241,34.2132,34.2182,3006.472568397,0
+FITE.US,D,20190320,000000,34.0963,34.1593,33.9344,34.1233,552.2705017488,0
+FITE.US,D,20190321,000000,34.3422,34.653,34.3422,34.64,2653.2995844888,0
+FITE.US,D,20190322,000000,34.3152,34.3152,33.5326,33.5326,2753.3485884288,0
+FITE.US,D,20190325,000000,33.2837,33.5755,33.2837,33.5725,1428.6997762632,0
+FITE.US,D,20190326,000000,33.5945,33.7744,33.5945,33.7744,658.3224459252,0
+FITE.US,D,20190327,000000,33.4006,33.4706,33.3996,33.4706,1052.5155214488,0
+FITE.US,D,20190328,000000,33.7794,33.7984,33.4986,33.7754,7896.8678809842,0
+FITE.US,D,20190329,000000,34.4121,34.4121,33.9873,34.1433,3583.7553211308,0
+FITE.US,D,20190401,000000,34.5161,34.667,34.5161,34.667,4496.2022370636,0
+FITE.US,D,20190402,000000,34.663,34.684,34.5271,34.684,1108.5429636552,0
+FITE.US,D,20190403,000000,34.78,34.8779,34.67,34.724,1906.9340150964,0
+FITE.US,D,20190404,000000,34.4121,34.4121,34.3492,34.3492,347.1700436718,0
+FITE.US,D,20190405,000000,34.3252,34.618,34.3252,34.618,1704.8350271376,0
+FITE.US,D,20190408,000000,34.618,34.768,34.5361,34.768,1511.7404495334,0
+FITE.US,D,20190409,000000,34.624,34.624,34.4941,34.4941,1222.5988281468,0
+FITE.US,D,20190410,000000,34.644,34.8289,34.644,34.772,1120.548844128,0
+FITE.US,D,20190411,000000,34.9759,34.9759,34.9049,34.9389,1329.6512623626,0
+FITE.US,D,20190412,000000,35.1928,35.2617,35.1748,35.2617,898.4400553812,0
+FITE.US,D,20190415,000000,35.1688,35.1748,35.0918,35.1748,816.3998721504,0
+FITE.US,D,20190416,000000,35.4226,35.4226,35.1508,35.1628,6451.1597740512,0
+FITE.US,D,20190417,000000,35.7055,35.7055,34.8869,34.9029,2705.3250665376,0
+FITE.US,D,20190418,000000,34.8189,34.9159,34.671,34.9049,1834.8987322596,0
+FITE.US,D,20190422,000000,34.8189,35.1118,34.8189,35.1098,3691.808245386,0
+FITE.US,D,20190423,000000,35.6955,35.7115,35.6955,35.7115,2274.1138595562,0
+FITE.US,D,20190424,000000,36.1233,36.1233,35.8045,35.8045,4402.15617336,0
+FITE.US,D,20190425,000000,35.5306,35.6555,35.5306,35.6335,510.249920094,0
+FITE.US,D,20190426,000000,35.5486,35.8125,35.5486,35.8125,2051.00458077,0
+FITE.US,D,20190429,000000,36.1033,36.1033,35.9814,35.9814,986.4831788484,0
+FITE.US,D,20190430,000000,35.9524,36.1633,35.9524,36.1533,1849.9060828506,0
+FITE.US,D,20190501,000000,36.4761,36.4761,36.1633,36.1633,14947.321188636,0
+FITE.US,D,20190502,000000,36.2213,36.2622,35.9024,36.0923,3022.4804090274,0
+FITE.US,D,20190503,000000,36.1913,36.5831,36.1913,36.5831,3313.6230104928,0
+FITE.US,D,20190506,000000,36.2512,36.5161,36.1733,36.4811,12247.999062335,0
+FITE.US,D,20190507,000000,36.1843,36.2312,35.6475,35.8634,4015.9670181516,0
+FITE.US,D,20190508,000000,35.6675,35.9174,35.6675,35.7615,845.414083293,0
+FITE.US,D,20190509,000000,35.7455,35.8035,35.2557,35.8035,2313.1329710928,0
+FITE.US,D,20190510,000000,35.1508,35.7165,35.1508,35.7165,530.259720882,0
+FITE.US,D,20190513,000000,34.8189,34.8189,34.5661,34.659,2020.989879588,0
+FITE.US,D,20190514,000000,35.1018,35.1408,35.0038,35.1108,879.4307446326,0
+FITE.US,D,20190515,000000,35.1018,35.2857,35.1018,35.1738,2018.9888995092,0
+FITE.US,D,20190516,000000,35.6955,35.8244,35.6575,35.6835,5176.5354638556,0
+FITE.US,D,20190517,000000,35.4526,35.6955,35.1988,35.2067,2309.1310109352,0
+FITE.US,D,20190520,000000,34.9759,35.1738,34.8099,35.0288,3127.5318631644,0
+FITE.US,D,20190521,000000,35.4326,35.4816,35.3937,35.4596,976.4782784544,0
+FITE.US,D,20190522,000000,35.4526,35.4526,35.3797,35.3797,740.362629156,0
+FITE.US,D,20190523,000000,35.8524,35.8524,34.4411,34.622,2228.0913177438,0
+FITE.US,D,20190524,000000,34.9859,34.9859,34.8099,34.8819,1733.8492382802,0
+FITE.US,D,20190528,000000,35.0728,35.1158,34.8409,34.8409,517.2533503698,0
+FITE.US,D,20190529,000000,34.5661,34.629,34.4601,34.604,10105.949887979,0
+FITE.US,D,20190530,000000,34.663,34.67,34.5401,34.67,453.2219878482,0
+FITE.US,D,20190531,000000,34.2182,34.4171,34.2032,34.2212,2776.359859335,0
+FITE.US,D,20190603,000000,34.1203,34.1203,33.6865,33.7675,4433.1713645814,0
+FITE.US,D,20190604,000000,34.1882,34.764,34.1882,34.764,1723.8443378862,0
+FITE.US,D,20190605,000000,34.711,35.1498,34.711,35.1498,161.0788963434,0
+FITE.US,D,20190606,000000,35.0338,35.2077,35.0338,35.2077,665.325876201,0
+FITE.US,D,20190607,000000,35.5086,35.6425,35.4526,35.4526,510.249920094,0
+FITE.US,D,20190610,000000,35.7745,35.8604,35.6036,35.6036,1003.4915095182,0
+FITE.US,D,20190611,000000,35.4916,35.4916,35.0678,35.2897,1451.7110471694,0
+FITE.US,D,20190612,000000,35.1208,35.3957,35.1208,35.3957,6303.08724822,0
+FITE.US,D,20190613,000000,35.5486,35.6275,35.4736,35.6145,141822.46455507,0
+FITE.US,D,20190614,000000,35.4456,35.4456,35.2757,35.3297,657.3219558858,0
+FITE.US,D,20190617,000000,35.3207,35.4276,35.2847,35.2847,939.4601469966,0
+FITE.US,D,20190618,000000,35.4037,35.9574,35.4037,35.8294,3319.6259507292,0
+FITE.US,D,20190619,000000,35.7255,36.1813,35.7255,36.1783,2060.0089911246,0
+FITE.US,D,20190620,000000,36.676,36.743,36.5821,36.645,2222.0883775074,0
+FITE.US,D,20190621,000000,36.2792,36.3432,36.2792,36.3062,1790.877170526,0
+FITE.US,D,20190624,000000,36.2832,36.2832,36.1313,36.1313,2701.32310638,0
+FITE.US,D,20190625,000000,36.1963,36.1963,35.8824,35.8824,1642.8046446948,0
+FITE.US,D,20190626,000000,35.9774,35.9774,35.7795,35.7795,1607.7874933158,0
+FITE.US,D,20190627,000000,35.9874,36.0743,35.9674,36.0453,4173.0439543374,0
+FITE.US,D,20190628,000000,36.1823,36.4951,36.1533,36.4891,8362.0957493052,0
+FITE.US,D,20190701,000000,37.6915,37.6915,36.4961,36.5261,149722.33390617,0
+FITE.US,D,20190702,000000,36.5251,36.66,36.5151,36.66,1013.4964099122,0
+FITE.US,D,20190703,000000,37.5926,37.5926,36.9709,37.0279,1604.7860231976,0
+FITE.US,D,20190705,000000,36.9309,37.0718,36.6291,37.0718,714.3498881316,0
+FITE.US,D,20190708,000000,36.9409,36.9409,36.696,36.77,10353.070927711,0
+FITE.US,D,20190709,000000,36.797,37.0488,36.797,37.0488,748.3665494712,0
+FITE.US,D,20190710,000000,37.4856,37.4856,37.1268,37.1868,3698.8116756618,0
+FITE.US,D,20190711,000000,37.2138,37.2717,37.0418,37.2078,8112.9737294946,0
+FITE.US,D,20190712,000000,37.3397,37.6176,37.3107,37.5806,3618.7724725098,0
+FITE.US,D,20190715,000000,38.4492,38.4492,37.3687,37.4546,2445.1976562936,0
+FITE.US,D,20190716,000000,37.5446,37.5876,37.4576,37.4976,8742.2819642772,0
+FITE.US,D,20190717,000000,37.6026,37.6026,37.3347,37.3347,1997.9786086818,0
+FITE.US,D,20190718,000000,37.2238,37.2847,36.9709,37.2687,6630.2474911038,0
+FITE.US,D,20190719,000000,37.4556,37.6316,37.2617,37.2617,1826.8948119444,0
+FITE.US,D,20190722,000000,37.3977,37.4367,37.3257,37.3437,2733.3387876408,0
+FITE.US,D,20190723,000000,37.3117,37.5646,37.1848,37.5646,1411.6914455934,0
+FITE.US,D,20190724,000000,37.4646,37.8854,37.4646,37.8854,2485.2172578696,0
+FITE.US,D,20190725,000000,37.7315,37.9334,37.7315,37.8025,6340.1053796778,0
+FITE.US,D,20190726,000000,37.9054,38.0524,37.9054,38.0044,989.4846489666,0
+FITE.US,D,20190729,000000,38.1183,38.1183,37.5406,37.7405,2856.399062487,0
+FITE.US,D,20190730,000000,37.7495,37.8165,37.5936,37.7245,3750.8371577106,0
+FITE.US,D,20190731,000000,37.6236,37.8455,37.2817,37.2877,2904.4225843782,0
+FITE.US,D,20190801,000000,38.2363,38.2363,36.8619,36.8619,9916.8572705328,0
+FITE.US,D,20190802,000000,36.657,36.696,36.1433,36.3002,4669.2870138798,0
+FITE.US,D,20190805,000000,35.4226,35.4226,34.9849,35.1818,5662.773623004,0
+FITE.US,D,20190806,000000,35.5796,35.7065,35.2777,35.7065,2126.041333725,0
+FITE.US,D,20190807,000000,34.9759,35.6645,34.9759,35.6645,2748.3461382318,0
+FITE.US,D,20190808,000000,35.9474,36.5911,35.6575,36.5531,4288.1003088684,0
+FITE.US,D,20190809,000000,36.1033,36.3462,36.1033,36.2213,2721.332907168,0
+FITE.US,D,20190812,000000,35.8244,35.9674,35.6525,35.6525,2696.320656183,0
+FITE.US,D,20190813,000000,35.9174,36.0363,35.9174,36.0363,403.1974858782,0
+FITE.US,D,20190814,000000,35.5786,35.5786,34.9859,35.1348,3297.6151698624,0
+FITE.US,D,20190815,000000,35.0728,35.2177,34.8099,35.0648,6844.3523595354,0
+FITE.US,D,20190816,000000,35.1598,35.5976,35.1598,35.5536,3408.6695642358,0
+FITE.US,D,20190819,000000,35.6955,35.9814,35.6955,35.8904,2535.2417598396,0
+FITE.US,D,20190820,000000,35.6675,35.7795,35.6675,35.7345,2907.4240544964,0
+FITE.US,D,20190821,000000,36.0983,36.2242,36.0793,36.1573,2544.2461701942,0
+FITE.US,D,20190822,000000,36.2213,36.2213,35.9174,36.1733,1828.8957920232,0
+FITE.US,D,20190823,000000,36.0653,36.2692,35.2467,35.2467,35823.546350756,0
+FITE.US,D,20190826,000000,35.2857,35.4556,35.2557,35.4556,3618.7724725098,0
+FITE.US,D,20190827,000000,35.7355,35.7355,35.1208,35.2347,2900.4206242206,0
+FITE.US,D,20190828,000000,35.0638,35.4526,35.0338,35.3307,2615.2809629916,0
+FITE.US,D,20190829,000000,35.8244,35.8954,35.7545,35.8954,577.2827527338,0
+FITE.US,D,20190830,000000,36.0763,36.0763,35.9674,36.0593,1482.7262383908,0
+FITE.US,D,20190903,000000,35.3637,35.8944,35.3637,35.7215,4987.442846409,0
+FITE.US,D,20190904,000000,36.0553,36.1993,36.0553,36.1813,4408.1591135964,0
+FITE.US,D,20190905,000000,36.686,36.802,36.648,36.767,1162.5694257828,0
+FITE.US,D,20190906,000000,37.1748,37.1748,36.635,36.635,5302.59720882,0
+FITE.US,D,20190909,000000,37.1658,37.1658,36.2692,36.3382,2847.3946521324,0
+FITE.US,D,20190910,000000,36.2083,36.3462,36.2083,36.3462,710.347927974,0
+FITE.US,D,20190911,000000,36.774,36.8439,36.5251,36.8439,2149.0526046312,0
+FITE.US,D,20190912,000000,37.0678,37.0968,37.0009,37.0009,820.401832308,0
+FITE.US,D,20190913,000000,37.1268,37.1268,37.0438,37.0438,1562.7654415428,0
+FITE.US,D,20190916,000000,36.784,37.6915,36.784,37.4856,4693.2987748254,0
+FITE.US,D,20190917,000000,37.2917,37.4606,37.2917,37.4606,1936.9487162784,0
+FITE.US,D,20190918,000000,37.2617,37.3567,37.1848,37.3567,1892.9271545448,0
+FITE.US,D,20190919,000000,37.5346,37.6625,37.2457,37.2457,1170.573346098,0
+FITE.US,D,20190920,000000,37.2607,37.2607,36.819,36.9689,3134.5352934402,0
+FITE.US,D,20190923,000000,36.715,36.8799,36.715,36.827,511.2504101334,0
+FITE.US,D,20190924,000000,36.6251,36.686,36.3282,36.3932,2565.2564610216,0
+FITE.US,D,20190925,000000,36.4851,36.8819,36.4851,36.8419,728.3567486832,0
+FITE.US,D,20190926,000000,36.696,36.696,36.6211,36.6211,1742.8536486348,0
+FITE.US,D,20190927,000000,36.4951,36.4951,36.1103,36.1103,586.2871630884,0
+FITE.US,D,20190930,000000,36.3522,36.3522,36.2522,36.2522,225.110258865,0
+FITE.US,D,20191001,000000,35.7435,35.7435,35.5986,35.5986,398.1950356812,0
+FITE.US,D,20191002,000000,35.4996,35.4996,34.9329,35.2887,1988.9741983272,0
+FITE.US,D,20191003,000000,35.1288,35.5406,35.1288,35.5406,4500.2041972212,0
+FITE.US,D,20191004,000000,35.4116,35.9014,35.4017,35.9014,734.3596889196,0
+FITE.US,D,20191007,000000,35.9564,35.9564,35.9074,35.9114,734.3596889196,0
+FITE.US,D,20191008,000000,35.3417,35.6365,34.0063,35.3487,1484.7272184696,0
+FITE.US,D,20191009,000000,35.6056,35.7165,35.3287,35.6875,2259.1065089652,0
+FITE.US,D,20191010,000000,35.3717,35.7345,35.3717,35.6975,1715.840417571,0
+FITE.US,D,20191011,000000,35.8594,36.3762,35.8594,36.1083,3223.5789069468,0
+FITE.US,D,20191014,000000,36.0833,36.0833,35.7135,36.0114,4087.001810949,0
+FITE.US,D,20191015,000000,36.2682,36.3182,36.2662,36.2662,887.4346649478,0
+FITE.US,D,20191016,000000,36.1123,36.2203,36.1123,36.2203,390.191115366,0
+FITE.US,D,20191017,000000,36.4781,36.4781,36.1603,36.1603,496.2430595424,0
+FITE.US,D,20191018,000000,35.7365,35.7365,35.7365,35.7365,266.1303504804,0
+FITE.US,D,20191021,000000,35.9764,35.9814,35.9764,35.9814,1078.5282624732,0
+FITE.US,D,20191022,000000,35.9664,36.0883,35.8884,35.8884,2329.1408117232,0
+FITE.US,D,20191023,000000,35.8414,35.9544,35.8414,35.9544,185.090657289,0
+FITE.US,D,20191024,000000,36.1713,36.3472,36.1123,36.3472,928.4547565632,0
+FITE.US,D,20191025,000000,36.2882,36.3422,36.2872,36.2872,921.4513262874,0
+FITE.US,D,20191028,000000,36.6001,36.6291,36.5341,36.5451,5389.6398422478,0
+FITE.US,D,20191029,000000,36.754,36.764,36.702,36.702,506.2479599364,0
+FITE.US,D,20191030,000000,36.824,37.1638,36.737,37.1638,4340.1257909172,0
+FITE.US,D,20191031,000000,36.8919,37.1938,36.8919,37.0488,3082.5098113914,0
+FITE.US,D,20191101,000000,37.5056,37.6635,37.3737,37.5556,3109.5230424552,0
+FITE.US,D,20191104,000000,37.5946,37.5946,37.3577,37.3577,2144.0501544342,0
+FITE.US,D,20191105,000000,37.3217,37.3847,37.2887,37.3847,2300.1266005806,0
+FITE.US,D,20191106,000000,37.3767,37.6535,37.3767,37.6006,2197.0761265224,0
+FITE.US,D,20191107,000000,37.8385,37.8544,37.6356,37.6356,23622.570320273,0
+FITE.US,D,20191108,000000,37.8405,37.9664,37.8405,37.9664,1031.5052306214,0
+FITE.US,D,20191111,000000,37.8375,37.9754,37.8375,37.9754,348.1705337112,0
+FITE.US,D,20191112,000000,38.1093,38.2523,38.1003,38.1913,1627.7972941038,0
+FITE.US,D,20191113,000000,38.1453,38.1453,38.0713,38.1223,2054.0060508882,0
+FITE.US,D,20191114,000000,38.2662,38.2862,38.1673,38.1763,5709.7966548558,0
+FITE.US,D,20191115,000000,38.4811,38.5191,38.4392,38.4771,6333.101949402,0
+FITE.US,D,20191118,000000,38.3762,38.5301,38.3342,38.4492,1822.8928517868,0
+FITE.US,D,20191119,000000,38.5501,38.6361,38.4951,38.5591,2972.4559070574,0
+FITE.US,D,20191120,000000,38.5601,38.5991,38.2972,38.4002,2408.1795248358,0
+FITE.US,D,20191121,000000,37.9944,38.0833,37.9774,37.9774,1799.8815808806,0
+FITE.US,D,20191122,000000,37.9064,38.0034,37.8924,37.9684,1654.8105251676,0
+FITE.US,D,20191125,000000,38.2163,38.4132,38.2163,38.3182,510.249920094,0
+FITE.US,D,20191126,000000,38.3122,38.3442,38.2503,38.2503,2907.4240544964,0
+FITE.US,D,20191127,000000,38.2662,38.3162,38.1503,38.3162,1011.4954298334,0
+FITE.US,D,20191129,000000,38.1993,38.2962,38.1993,38.2013,4061.989559964,0
+FITE.US,D,20191202,000000,37.6825,37.7025,37.6436,37.6436,1148.5625652312,0
+FITE.US,D,20191203,000000,37.3017,37.4906,36.8819,37.4906,5316.6040693716,0
+FITE.US,D,20191204,000000,37.8285,37.8285,37.5476,37.5476,740.362629156,0
+FITE.US,D,20191205,000000,37.5116,37.5456,37.4766,37.4976,1302.6380312988,0
+FITE.US,D,20191206,000000,37.5746,37.6925,37.5746,37.6306,802.3930115988,0
+FITE.US,D,20191209,000000,37.5356,37.5356,37.4437,37.4437,1620.793863828,0
+FITE.US,D,20191210,000000,37.3337,37.3337,37.3337,37.3337,296.1450516624,0
+FITE.US,D,20191211,000000,37.4277,37.6036,37.4277,37.5576,2675.3103653556,0
+FITE.US,D,20191212,000000,37.6795,37.7895,37.6795,37.7395,1161.5689357434,0
+FITE.US,D,20191213,000000,37.7855,37.8065,37.7595,37.8065,1274.6243101956,0
+FITE.US,D,20191216,000000,37.9354,38.1103,37.9354,38.0294,1215.595397871,0
+FITE.US,D,20191217,000000,37.9744,37.9744,37.6725,37.8634,2447.1986363724,0
+FITE.US,D,20191218,000000,37.7415,37.8974,37.7415,37.8974,279.1367209926,0
+FITE.US,D,20191219,000000,37.7025,37.9594,37.7025,37.9594,713.3493980922,0
+FITE.US,D,20191220,000000,38.0583,38.1133,38.0583,38.1133,724.3547885256,0
+FITE.US,D,20191223,000000,38.1993,38.5011,38.1993,38.3612,57220.026333365,0
+FITE.US,D,20191224,000000,38.2842,38.4871,38.2842,38.3642,29179.291999101,0
+FITE.US,D,20191226,000000,38.5101,38.5901,38.4232,38.5211,4169.0419941798,0
+FITE.US,D,20191227,000000,38.5261,38.5261,38.2193,38.2712,4942.420794636,0
+FITE.US,D,20191230,000000,38.1693,38.4562,38.1603,38.1953,3395.6631937236,0
+FITE.US,D,20191231,000000,38.1673,38.3322,38.0434,38.0434,4263.0880578834,0
+FITE.US,D,20200102,000000,38.4921,38.831,38.4262,38.831,5829.8554595838,0
+FITE.US,D,20200103,000000,39.0259,39.5236,38.675,39.3697,9161.4872907858,0
+FITE.US,D,20200106,000000,39.7585,39.7585,39.0649,39.5716,12036.895664021,0
+FITE.US,D,20200107,000000,39.5426,39.8655,39.3787,39.5776,18271.949589562,0
+FITE.US,D,20200108,000000,39.9054,40.4022,39.6496,39.6526,66301.474420999,0
+FITE.US,D,20200109,000000,40.0414,40.0414,39.8355,39.9774,42011.577244445,0
+FITE.US,D,20200110,000000,40.0114,40.2943,39.9844,40.1453,6346.1083199142,0
+FITE.US,D,20200113,000000,40.4992,40.724,40.1883,40.5451,5701.7927345406,0
+FITE.US,D,20200114,000000,40.734,40.734,40.1783,40.3722,8641.2324702978,0
+FITE.US,D,20200115,000000,40.822,40.9569,40.714,40.845,5713.7986150134,0
+FITE.US,D,20200116,000000,41.2308,41.2308,40.88,41.0749,7173.513582498,0
+FITE.US,D,20200117,000000,41.2598,41.2598,40.886,40.9179,13234.482241183,0
+FITE.US,D,20200121,000000,41.7975,41.7975,40.5721,40.714,7252.5522956106,0
+FITE.US,D,20200122,000000,40.9689,41.0339,40.906,40.906,2802.3726003594,0
+FITE.US,D,20200123,000000,40.9289,40.9289,40.3922,40.7101,7401.6253114812,0
+FITE.US,D,20200124,000000,40.9419,40.9739,40.3322,40.5141,4619.2625119098,0
+FITE.US,D,20200127,000000,39.5916,40.1233,39.5236,39.9814,6555.2107381488,0
+FITE.US,D,20200128,000000,40.4992,40.4992,40.2853,40.3162,1576.7723020944,0
+FITE.US,D,20200129,000000,40.7041,40.7041,40.2203,40.2703,4176.0454244556,0
+FITE.US,D,20200130,000000,40.0414,40.0494,39.6216,40.0394,3608.7675721158,0
+FITE.US,D,20200131,000000,39.6506,39.6955,39.0928,39.1368,4492.200276906,0
+FITE.US,D,20200203,000000,39.5136,39.8395,39.4137,39.4777,3351.64163199,0
+FITE.US,D,20200204,000000,40.3232,40.3232,40.0054,40.3042,4710.3071054952,0
+FITE.US,D,20200205,000000,41.1228,41.1228,40.2653,40.5101,5021.4595077486,0
+FITE.US,D,20200206,000000,40.6641,40.6841,40.5781,40.5971,2344.1481623142,0
+FITE.US,D,20200207,000000,40.2753,40.5032,40.1983,40.3672,1389.6806647266,0
+FITE.US,D,20200210,000000,40.1983,40.739,40.0804,40.6951,11774.767273699,0
+FITE.US,D,20200211,000000,40.4122,41.0249,40.4122,40.796,9103.4588685006,0
+FITE.US,D,20200212,000000,40.89,40.89,40.6651,40.787,2302.1275806594,0
+FITE.US,D,20200213,000000,40.792,41.2628,40.743,40.91,16077.874933158,0
+FITE.US,D,20200214,000000,40.9569,41.0609,40.6841,40.764,34423.860785636,0
+FITE.US,D,20200218,000000,40.782,40.782,40.5841,40.5841,1645.806114813,0
+FITE.US,D,20200219,000000,40.764,40.831,40.6451,40.6451,4430.1698944632,0
+FITE.US,D,20200220,000000,40.5711,40.9189,40.3602,40.767,1956.9585170664,0
+FITE.US,D,20200221,000000,40.2113,40.3802,40.1203,40.3003,5031.4644081426,0
+FITE.US,D,20200224,000000,38.84,39.2608,38.5111,39.0229,5593.7398102854,0
+FITE.US,D,20200225,000000,39.0449,39.0449,37.0758,37.1688,8791.3059762078,0
+FITE.US,D,20200226,000000,37.3687,37.7315,36.8609,36.8819,14254.982081371,0
+FITE.US,D,20200227,000000,35.6615,36.5501,35.3827,35.6705,8465.1462233634,0
+FITE.US,D,20200228,000000,33.7195,35.0748,33.7195,34.9499,12130.941727725,0
+FITE.US,D,20200302,000000,35.3577,36.0313,34.782,36.0313,9129.471609525,0
+FITE.US,D,20200303,000000,36.0024,36.743,35.3987,35.4746,2264.1089591622,0
+FITE.US,D,20200304,000000,35.8085,36.8509,35.8085,36.8509,3195.5651858436,0
+FITE.US,D,20200305,000000,36.1493,36.1493,35.2407,35.2697,1742.8536486348,0
+FITE.US,D,20200306,000000,34.4751,34.777,34.1483,34.5721,2136.046234119,0
+FITE.US,D,20200309,000000,30.537,33.5825,30.537,31.7384,4981.4399061726,0
+FITE.US,D,20200310,000000,31.2907,32.681,31.2697,32.681,11570.667305661,0
+FITE.US,D,20200311,000000,32.4021,32.4021,30.8789,30.9308,1487.7286885878,0
+FITE.US,D,20200312,000000,28.2462,28.645,27.4266,27.6065,11681.721700034,0
+FITE.US,D,20200313,000000,28.577,29.0648,27.3806,29.0378,4123.0194523674,0
+FITE.US,D,20200316,000000,26.4011,27.3776,26.0492,26.3911,20195.891935328,0
+FITE.US,D,20200317,000000,26.4011,27.9203,26.3441,27.6994,3001.4701182,0
+FITE.US,D,20200318,000000,24.9868,26.558,23.8743,25.9693,6004.9412164788,0
+FITE.US,D,20200319,000000,26.0972,27.2007,26.0972,27.0038,2043.0006604548,0
+FITE.US,D,20200320,000000,27.6015,27.6614,25.9213,25.9213,2736.340257759,0
+FITE.US,D,20200323,000000,26.1512,26.2142,24.8628,26.0872,14809.253563199,0
+FITE.US,D,20200324,000000,27.1207,28.2262,27.1207,28.2262,10592.188047128,0
+FITE.US,D,20200325,000000,28.6879,30.2842,28.4001,29.3756,2928.4343453238,0
+FITE.US,D,20200326,000000,30.604,31.3796,30.5051,31.3786,5625.7554915462,0
+FITE.US,D,20200327,000000,30.614,30.614,29.9143,30.1952,4012.9655480334,0
+FITE.US,D,20200330,000000,30.669,30.7719,30.3761,30.7719,3293.6132097048,0
+FITE.US,D,20200331,000000,30.7119,31.0358,30.2252,30.2752,7419.6341321904,0
+FITE.US,D,20200401,000000,29.2117,29.3256,28.8699,28.8749,1328.6507723232,0
+FITE.US,D,20200402,000000,29.0937,29.4266,28.6829,29.1877,29938.663939006,0
+FITE.US,D,20200403,000000,28.3721,29.2317,28.3141,28.7499,20433.008074666,0
+FITE.US,D,20200406,000000,29.5175,30.9208,29.5175,30.9208,8818.3192072716,0
+FITE.US,D,20200407,000000,32.659,32.659,30.532,30.532,2986.462767609,0
+FITE.US,D,20200408,000000,31.2457,31.6905,31.2457,31.6415,1753.8590390682,0
+FITE.US,D,20200409,000000,32.5101,32.5101,32.2192,32.2192,399.1955257206,0
+FITE.US,D,20200413,000000,31.6845,31.7005,31.4546,31.6765,2266.109939241,0
+FITE.US,D,20200414,000000,32.58,32.622,32.5151,32.614,4898.3992329024,0
+FITE.US,D,20200415,000000,31.7295,32.0403,31.6805,31.8264,4335.1233407202,0
+FITE.US,D,20200416,000000,31.9623,31.9623,31.6295,31.8834,3409.6700542752,0
+FITE.US,D,20200417,000000,32.7659,32.8559,32.5031,32.8559,4113.0145519734,0
+FITE.US,D,20200420,000000,32.2352,33.1717,32.2352,32.738,5812.847128914,0
+FITE.US,D,20200421,000000,32.1462,32.1732,31.2657,31.4856,34298.799530711,0
+FITE.US,D,20200422,000000,31.9054,32.2542,31.9054,32.1792,8045.9408968548,0
+FITE.US,D,20200423,000000,32.4201,32.629,32.1113,32.1393,7791.8164268472,0
+FITE.US,D,20200424,000000,32.0153,32.4811,32.0073,32.4811,954.4674975876,0
+FITE.US,D,20200427,000000,32.8959,33.4586,32.8009,33.3956,1925.943325845,0
+FITE.US,D,20200428,000000,33.9993,33.9993,33.4196,33.4826,5295.5937785442,0
+FITE.US,D,20200429,000000,34.0343,34.71,34.0343,34.4021,7472.6601042786,0
+FITE.US,D,20200430,000000,34.1093,34.1093,33.5656,33.6055,3153.5446041888,0
+FITE.US,D,20200501,000000,32.3871,32.5251,32.2952,32.5251,847.4150633718,0
+FITE.US,D,20200504,000000,32.4801,32.4801,32.0763,32.4521,3771.847448538,0
+FITE.US,D,20200505,000000,33.0048,33.3796,32.9549,33.0378,6500.1837859818,0
+FITE.US,D,20200506,000000,33.4096,33.4096,32.9738,32.9738,7633.739000622,0
+FITE.US,D,20200507,000000,33.5296,33.7834,33.5296,33.7615,1846.9046127324,0
+FITE.US,D,20200508,000000,34.1413,34.4681,34.1413,34.4681,1574.7713220156,0
+FITE.US,D,20200511,000000,34.2482,34.78,34.2282,34.608,3893.9072333448,0
+FITE.US,D,20200512,000000,34.74,34.74,33.4406,33.4406,2345.1486523536,0
+FITE.US,D,20200513,000000,33.0538,33.1817,31.9973,32.2002,2441.195696136,0
+FITE.US,D,20200514,000000,32.0173,32.3891,31.4546,32.3701,3403.6671140388,0
+FITE.US,D,20200515,000000,32.58,32.71,32.4101,32.606,1986.9732182484,0
+FITE.US,D,20200518,000000,33.5755,34.0003,33.5755,33.8964,11886.822158111,0
+FITE.US,D,20200519,000000,33.8314,34.1043,33.5656,33.5656,3365.6484925416,0
+FITE.US,D,20200520,000000,34.0393,34.3362,34.0393,34.1333,4990.4443165272,0
+FITE.US,D,20200521,000000,34.2482,34.2732,33.9694,34.0323,2173.0643655768,0
+FITE.US,D,20200522,000000,33.9793,34.2932,33.9204,34.2932,18429.026525748,0
+FITE.US,D,20200526,000000,35.3037,35.3327,35.1818,35.1818,2031.9952700214,0
+FITE.US,D,20200527,000000,34.9519,35.8164,34.9519,35.8164,9083.4490677126,0
+FITE.US,D,20200528,000000,36.1923,36.3012,35.7665,35.7665,1163.5699158222,0
+FITE.US,D,20200529,000000,35.9064,36.5611,35.7885,36.5611,5012.455097394,0
+FITE.US,D,20200601,000000,36.705,37.2787,36.6081,37.1218,3218.5764567498,0
+FITE.US,D,20200602,000000,37.0229,37.0229,36.9029,37.0109,2747.3456481924,0
+FITE.US,D,20200603,000000,37.3627,37.8914,37.3627,37.7625,5788.8353679684,0
+FITE.US,D,20200604,000000,37.7245,37.7245,37.3087,37.3657,5069.4830296398,0
+FITE.US,D,20200605,000000,38.2662,38.3352,37.7925,37.8934,13014.374432515,0
+FITE.US,D,20200608,000000,38.2762,38.6501,38.2762,38.6311,4510.2090976152,0
+FITE.US,D,20200609,000000,38.3562,38.3562,38.1453,38.1453,1528.7487802032,0
+FITE.US,D,20200610,000000,38.1183,38.1183,37.4556,37.4656,3562.7450303034,0
+FITE.US,D,20200611,000000,36.2812,36.3412,34.9779,34.9879,6167.0206028616,0
+FITE.US,D,20200612,000000,35.9854,36.0933,35.0368,35.5546,14575.138893979,0
+FITE.US,D,20200615,000000,35.1058,35.9354,35.1058,35.8115,3263.5985085228,0
+FITE.US,D,20200616,000000,36.9329,37.0508,35.8484,36.4002,18014.823649436,0
+FITE.US,D,20200617,000000,36.5931,36.5931,36.2023,36.2482,4320.1159901292,0
+FITE.US,D,20200618,000000,36.1333,36.2712,35.9654,36.0583,10081.938127034,0
+FITE.US,D,20200619,000000,36.1923,36.5001,35.5396,35.7235,16011.842590558,0
+FITE.US,D,20200622,000000,35.5266,35.9824,35.5266,35.9674,929.4552466026,0
+FITE.US,D,20200623,000000,36.3382,36.5461,35.9954,35.9954,4092.004261146,0
+FITE.US,D,20200624,000000,35.8934,35.8934,34.8069,35.0858,11119.446297892,0
+FITE.US,D,20200625,000000,35.1818,35.6185,35.0928,35.6185,2073.0153616368,0
+FITE.US,D,20200626,000000,35.5076,35.5076,34.9649,34.9849,4061.989559964,0
+FITE.US,D,20200629,000000,35.1618,35.8354,34.9749,35.8354,3078.5078512338,0
+FITE.US,D,20200630,000000,35.7855,36.1713,35.7855,36.1713,1170.573346098,0
+FITE.US,D,20200701,000000,35.8544,36.2492,35.8544,36.1423,3784.8538190502,0
+FITE.US,D,20200702,000000,36.792,36.792,36.2642,36.2642,1110.543943734,0
+FITE.US,D,20200706,000000,36.752,36.832,36.3282,36.4471,7721.7821240892,0
+FITE.US,D,20200707,000000,36.2582,36.4172,35.8334,35.8334,8209.020773277,0
+FITE.US,D,20200708,000000,35.9724,36.0943,35.7905,36.0943,891.4366251054,0
+FITE.US,D,20200709,000000,36.3482,36.3482,35.5076,35.9124,1558.7634813852,0
+FITE.US,D,20200710,000000,36.0124,36.0313,35.6955,36.0183,3020.4794289486,0
+FITE.US,D,20200713,000000,36.0703,36.2492,35.1908,35.1908,2818.3804409898,0
+FITE.US,D,20200714,000000,35.0138,35.5616,34.8979,35.5616,18354.990262832,0
+FITE.US,D,20200715,000000,36.5461,36.6161,36.2582,36.3912,3534.7313092002,0
+FITE.US,D,20200716,000000,36.0313,36.1443,36.0313,36.1343,760.372429944,0
+FITE.US,D,20200717,000000,36.2492,36.5461,36.2492,36.5451,2131.043783922,0
+FITE.US,D,20200720,000000,36.1603,37.0349,36.1603,37.0349,1801.8825609594,0
+FITE.US,D,20200721,000000,37.2587,37.2587,37.0229,37.0229,457.2239480058,0
+FITE.US,D,20200722,000000,37.2867,37.3577,37.2867,37.3577,2613.2799829128,0
+FITE.US,D,20200723,000000,37.2178,37.2178,37.0309,37.0488,912.4469159328,0
+FITE.US,D,20200724,000000,36.4172,36.5701,36.4172,36.5701,752.3685096288,0
+FITE.US,D,20200727,000000,36.772,36.8909,36.683,36.8879,1490.730158706,0
+FITE.US,D,20200728,000000,37.0109,37.0398,36.67,36.67,3393.6622136448,0
+FITE.US,D,20200729,000000,37.2867,37.4876,37.2667,37.4876,1174.5753062556,0
+FITE.US,D,20200730,000000,37.2667,37.5036,37.0009,37.4526,2280.1167997926,0
+FITE.US,D,20200731,000000,36.9809,37.4157,36.9509,37.4157,1681.8237562314,0
+FITE.US,D,20200803,000000,37.7325,38.0084,37.7325,37.9394,1079.5287525126,0
+FITE.US,D,20200804,000000,38.0284,38.0783,37.8445,38.0154,1109.5434536946,0
+FITE.US,D,20200805,000000,38.4232,38.4721,38.1463,38.4721,2655.3005645676,0
+FITE.US,D,20200806,000000,38.4821,38.4821,38.1563,38.3312,7700.7718332618,0
+FITE.US,D,20200807,000000,38.2642,38.3492,38.1543,38.3492,1533.7512304002,0
+FITE.US,D,20200810,000000,37.5436,38.753,37.5436,38.4232,30728.050580092,0
+FITE.US,D,20200811,000000,38.5521,38.8989,38.3042,38.3042,5265.5790773622,0
+FITE.US,D,20200812,000000,38.5221,38.5221,37.9184,38.0643,3766.844998341,0
+FITE.US,D,20200813,000000,37.7125,38.1263,37.7125,37.9584,2306.129540817,0
+FITE.US,D,20200814,000000,37.8884,38.0234,37.8884,37.9594,2162.0589751434,0
+FITE.US,D,20200817,000000,37.8944,37.8944,37.7525,37.7525,1264.6194098016,0
+FITE.US,D,20200818,000000,37.7905,37.7905,37.7015,37.7165,2925.4328752056,0
+FITE.US,D,20200819,000000,37.5336,37.9754,37.5336,37.7735,3626.776392825,0
+FITE.US,D,20200820,000000,37.5336,37.7805,37.4936,37.7605,22561.05038847,0
+FITE.US,D,20200821,000000,37.5726,37.5726,37.3567,37.5216,2644.2951741342,0
+FITE.US,D,20200824,000000,37.7605,38.0404,37.7605,38.0404,2389.1702140872,0
+FITE.US,D,20200825,000000,38.0184,38.0434,37.9344,38.0434,2060.0089911246,0
+FITE.US,D,20200826,000000,38.1863,38.1963,38.1563,38.1923,1060.519441764,0
+FITE.US,D,20200827,000000,38.1263,38.1263,38.0154,38.0154,459.2249280846,0
+FITE.US,D,20200828,000000,38.1263,38.2613,38.1213,38.2613,1148.5625652312,0
+FITE.US,D,20200831,000000,38.0833,38.1773,38.0833,38.1633,3016.477468791,0
+FITE.US,D,20200901,000000,38.2742,38.679,38.2742,38.676,2659.3025247252,0
+FITE.US,D,20200902,000000,38.816,39.2818,38.708,39.2818,3311.622030414,0
+FITE.US,D,20200903,000000,38.674,38.674,37.7165,37.7165,1390.681154766,0
+FITE.US,D,20200904,000000,37.8794,37.9184,36.4072,37.0678,5129.5124320038,0
+FITE.US,D,20200908,000000,36.1903,36.4951,36.1833,36.1853,1638.8026845372,0
+FITE.US,D,20200909,000000,36.5171,36.703,36.4971,36.636,4899.3997229418,0
+FITE.US,D,20200910,000000,36.9609,36.9609,36.1803,36.1803,14186.948758692,0
+FITE.US,D,20200911,000000,36.3482,36.4971,35.9594,36.1753,3348.6401618718,0
+FITE.US,D,20200914,000000,36.4371,36.8809,36.4371,36.8749,2943.4416959148,0
+FITE.US,D,20200915,000000,36.9919,36.9919,36.792,36.8919,6030.9539575032,0
+FITE.US,D,20200916,000000,36.9509,37.3697,36.9509,37.0788,6282.0769573926,0
+FITE.US,D,20200917,000000,36.8519,37.0688,36.8519,37.0468,1638.8026845372,0
+FITE.US,D,20200918,000000,37.1588,37.2268,36.8719,37.0688,23973.742324103,0
+FITE.US,D,20200921,000000,36.6081,36.6081,36.2013,36.5191,2023.9913497062,0
+FITE.US,D,20200922,000000,36.5831,36.9229,36.2902,36.9159,1452.7115372088,0
+FITE.US,D,20200923,000000,37.0029,37.0099,35.8854,35.8854,1819.8913816686,0
+FITE.US,D,20200924,000000,35.5486,35.7575,35.4017,35.6046,3336.634281399,0
+FITE.US,D,20200925,000000,35.9644,36.3652,35.9644,36.2802,1879.9207840326,0
+FITE.US,D,20200928,000000,37.0039,37.0039,36.9029,36.9059,3582.7548310914,0
+FITE.US,D,20200929,000000,36.665,37.0508,36.665,36.797,3081.509321352,0
+FITE.US,D,20200930,000000,36.8979,36.9129,36.6131,36.634,7514.6806859334,0
+FITE.US,D,20201001,000000,36.764,36.8539,36.764,36.8509,734.3596889196,0
+FITE.US,D,20201002,000000,36.714,36.769,36.714,36.769,622.3048045068,0
+FITE.US,D,20201005,000000,36.9429,37.2787,36.9429,37.2787,1322.6478320868,0
+FITE.US,D,20201006,000000,37.4956,37.6545,37.2827,37.2827,1816.8899115504,0
+FITE.US,D,20201007,000000,37.7245,37.9504,37.7245,37.9504,597.2925535218,0
+FITE.US,D,20201008,000000,38.2862,38.3322,38.2862,38.3322,513.2513902122,0
+FITE.US,D,20201009,000000,38.6501,38.671,38.5641,38.5861,1506.7379993364,0
+FITE.US,D,20201012,000000,38.8869,39.0159,38.853,38.9659,2195.0751464436,0
+FITE.US,D,20201013,000000,38.691,39.0059,38.691,38.799,7658.751251607,0
+FITE.US,D,20201014,000000,38.681,38.818,38.681,38.741,3104.5205922582,0
+FITE.US,D,20201015,000000,38.3952,38.6361,38.3952,38.6361,1008.4939597152,0
+FITE.US,D,20201016,000000,38.8769,38.8769,38.6221,38.6381,2261.107489044,0
+FITE.US,D,20201019,000000,38.867,38.9659,38.3152,38.3232,2930.4353254026,0
+FITE.US,D,20201020,000000,38.6031,38.6031,38.1903,38.1903,2402.1765845994,0
+FITE.US,D,20201021,000000,38.1783,38.1783,37.7815,37.7835,1176.5762863344,0
+FITE.US,D,20201022,000000,37.9504,38.0504,37.5056,38.0474,2907.4240544964,0
+FITE.US,D,20201023,000000,37.9534,37.9534,37.8275,37.9274,1915.938425451,0
+FITE.US,D,20201026,000000,36.744,36.9659,36.744,36.9659,1157.5669755858,0
+FITE.US,D,20201027,000000,36.8929,36.9979,36.662,36.662,1969.9648875786,0
+FITE.US,D,20201028,000000,35.9244,35.9244,35.5386,35.5386,2125.0408436856,0
+FITE.US,D,20201029,000000,35.6585,35.8854,35.5286,35.7945,2195.0751464436,0
+FITE.US,D,20201030,000000,35.0158,35.1738,35.0158,35.1648,1239.6071588166,0
+FITE.US,D,20201102,000000,35.4316,35.8954,35.3817,35.7715,6656.2602321282,0
+FITE.US,D,20201103,000000,36.4991,36.685,36.4491,36.685,1682.8242462708,0
+FITE.US,D,20201104,000000,35.7575,37.4367,35.7575,37.0638,10000.898433842,0
+FITE.US,D,20201105,000000,37.7825,37.9014,37.6935,37.7235,5788.8353679684,0
+FITE.US,D,20201106,000000,37.3677,37.4267,37.2507,37.2507,1476.7232981544,0
+FITE.US,D,20201109,000000,38.5241,38.858,38.0204,38.0244,5712.798124974,0
+FITE.US,D,20201110,000000,38.0104,38.2183,37.9604,38.1443,3490.7097474666,0
+FITE.US,D,20201111,000000,38.3052,38.4442,38.2183,38.3532,2418.1844252298,0
+FITE.US,D,20201112,000000,38.2563,38.2563,37.9094,37.9694,1408.6899754752,0
+FITE.US,D,20201113,000000,38.5341,38.848,38.5341,38.823,3698.8116756618,0
+FITE.US,D,20201116,000000,39.3027,39.5586,39.3027,39.5436,1953.9570469482,0
+FITE.US,D,20201117,000000,39.8505,39.9054,39.7675,39.8665,2987.4632576484,0
+FITE.US,D,20201118,000000,40.1133,40.1133,39.4777,39.4777,2075.0163417156,0
+FITE.US,D,20201119,000000,39.1538,39.7475,39.1538,39.7115,3514.7215084122,0
+FITE.US,D,20201120,000000,39.9834,39.9834,39.5096,39.5666,2353.1525726688,0
+FITE.US,D,20201123,000000,39.8555,40.1823,39.8555,40.1403,1656.8115052464,0
+FITE.US,D,20201124,000000,40.4292,40.788,40.4292,40.734,2478.2138275938,0
+FITE.US,D,20201125,000000,40.5671,40.815,40.5671,40.746,2092.0246723854,0
+FITE.US,D,20201127,000000,40.872,40.872,40.872,40.872,110.053904334,0
+FITE.US,D,20201130,000000,40.5571,40.5571,40.2603,40.3622,1784.8742302896,0
+FITE.US,D,20201201,000000,40.715,40.745,40.5671,40.6801,1505.737509297,0
+FITE.US,D,20201202,000000,40.2953,40.795,40.2953,40.77,4807.354639317,0
+FITE.US,D,20201203,000000,41.5456,41.7775,41.4867,41.5057,11161.466879546,0
+FITE.US,D,20201204,000000,41.9604,42.2063,41.9604,42.2063,3041.489719776,0
+FITE.US,D,20201207,000000,42.4542,42.4542,42.2763,42.3193,2188.0717161678,0
+FITE.US,D,20201208,000000,42.6021,42.82,42.6021,42.816,2984.4617875302,0
+FITE.US,D,20201209,000000,42.908,42.919,42.1094,42.1633,3467.6984765604,0
+FITE.US,D,20201210,000000,41.4867,42.5631,41.4867,42.5322,1888.9251943872,0
+FITE.US,D,20201211,000000,42.5831,42.5831,42.4052,42.5222,2684.3147757102,0
+FITE.US,D,20201214,000000,43.0279,43.0279,42.4352,42.4352,1830.896772102,0
+FITE.US,D,20201215,000000,42.4542,42.927,42.4542,42.927,2745.3446681136,0
+FITE.US,D,20201216,000000,43.1858,43.1858,42.761,42.898,39308.253157987,0
+FITE.US,D,20201217,000000,43.1938,43.2248,43.1938,43.2248,2590.2687120066,0
+FITE.US,D,20201218,000000,44.0824,44.7351,44.0824,44.7351,4496.2022370636,0
+FITE.US,D,20201221,000000,44.7451,44.7451,43.9824,44.6911,5002.450197,0
+FITE.US,D,20201222,000000,44.6551,45.4917,44.6551,45.4917,1407.6894854358,0
+FITE.US,D,20201223,000000,45.8335,46.0324,45.8335,45.8975,3779.8513688532,0
+FITE.US,D,20201224,000000,45.7696,45.7696,45.4477,45.6606,5903.8917224994,0
+FITE.US,D,20201228,000000,45.9335,46.2993,45.8685,45.8795,7785.8134866108,0
+FITE.US,D,20201229,000000,46.2693,46.2693,45.0019,45.2108,5996.9372961636,0
+FITE.US,D,20201230,000000,45.5567,45.8535,45.5567,45.6396,9079.447107555,0
+FITE.US,D,20201231,000000,45.9335,45.9335,45.6366,45.7976,2067.0124214004,0
+FITE.US,D,20210104,000000,46.4982,46.4982,44.4442,44.917,6189.0313837284,0
+FITE.US,D,20210105,000000,44.3892,45.3848,44.3892,45.3098,3002.4706082394,0
+FITE.US,D,20210106,000000,45.8635,46.1604,45.2008,45.7046,5817.849579111,0
+FITE.US,D,20210107,000000,46.6262,46.6262,46.0424,46.4882,6256.0642163682,0
+FITE.US,D,20210108,000000,46.923,47.007,46.4282,46.7051,19998.795397567,0
+FITE.US,D,20210111,000000,46.0524,46.7351,46.0524,46.6371,3939.9297751572,0
+FITE.US,D,20210112,000000,46.5172,47.3198,46.5172,47.3098,5847.864280293,0
+FITE.US,D,20210113,000000,47.3198,47.3198,46.7161,46.7391,6192.0328538466,0
+FITE.US,D,20210114,000000,47.5907,48.0025,47.5907,47.6706,7197.5253434436,0
+FITE.US,D,20210115,000000,47.9225,47.9225,47.3498,47.3558,3139.5377436372,0
+FITE.US,D,20210119,000000,47.4977,48.2813,47.4977,48.2104,5628.7569616644,0
+FITE.US,D,20210120,000000,48.2204,48.874,48.2204,48.5072,16179.924917177,0
+FITE.US,D,20210121,000000,48.3483,48.4523,47.8436,48.1234,8951.3843825118,0
+FITE.US,D,20210122,000000,47.8535,48.4573,47.8436,48.4573,5322.607009608,0
+FITE.US,D,20210125,000000,48.5952,48.922,47.9625,48.3913,31079.222583922,0
+FITE.US,D,20210126,000000,48.4772,48.4772,47.9475,47.9685,6434.1514433814,0
+FITE.US,D,20210127,000000,47.2199,48.2783,47.0779,47.5757,6529.1979971244,0
+FITE.US,D,20210128,000000,47.7736,48.0914,47.2399,47.4048,5207.550655077,0
+FITE.US,D,20210129,000000,46.6851,47.1099,46.3093,46.3683,5960.9196547452,0
+FITE.US,D,20210201,000000,46.6761,47.3588,46.6761,47.3438,4194.0542451648,0
+FITE.US,D,20210202,000000,48.0225,48.2104,47.5807,48.2104,8579.202087855,0
+FITE.US,D,20210203,000000,48.2983,48.2983,47.3588,47.5557,7755.7987854288,0
+FITE.US,D,20210204,000000,47.8436,48.4373,47.8436,48.4073,5506.6971768576,0
+FITE.US,D,20210205,000000,49,49,48.7441,48.7991,4320.1159901292,0
+FITE.US,D,20210208,000000,49.2769,49.8206,49.2769,49.8206,6298.084798023,0
+FITE.US,D,20210209,000000,50.0595,50.7121,49.7716,50.5362,6073.9750291974,0
+FITE.US,D,20210210,000000,50.8021,50.8111,49.9005,49.9995,4592.249280846,0
+FITE.US,D,20210211,000000,50.0195,50.2074,49.4748,49.9165,4715.3095556922,0
+FITE.US,D,20210212,000000,49.9875,50.0795,49.8606,50.0715,4060.9890699246,0
+FITE.US,D,20210216,000000,49.9795,50.3963,49.6787,49.7106,6414.1416425934,0
+FITE.US,D,20210217,000000,49.2379,49.4628,48.894,49.4408,5319.6055394898,0
+FITE.US,D,20210218,000000,48.6751,49.0979,48.5852,48.96,7289.5704270684,0
+FITE.US,D,20210219,000000,49.3948,49.4348,49.3948,49.4088,2671.308405198,0
+FITE.US,D,20210222,000000,49.1479,49.3958,48.922,48.951,2690.3177159466,0
+FITE.US,D,20210223,000000,47.8136,48.1844,47.1709,48.1844,3346.639181793,0
+FITE.US,D,20210224,000000,48.7301,48.7301,48.5722,48.6312,1523.7463300062,0
+FITE.US,D,20210225,000000,47.9525,48.6352,47.1109,47.2798,7594.7198890854,0
+FITE.US,D,20210226,000000,46.883,47.1659,46.4882,46.834,4859.3801213658,0
+FITE.US,D,20210301,000000,47.8336,48.2354,47.8336,48.2094,2936.438265639,0
+FITE.US,D,20210302,000000,48.2384,48.2384,47.6457,47.6457,1982.9712580908,0
+FITE.US,D,20210303,000000,47.4697,47.6756,47.0379,47.0379,1328.6507723232,0
+FITE.US,D,20210304,000000,46.3383,46.4482,45.5167,45.7626,3878.8998827538,0
+FITE.US,D,20210305,000000,46.0224,46.3583,44.7451,46.3223,5857.869180687,0
+FITE.US,D,20210308,000000,47.012,47.012,46.2513,46.2513,2447.1986363724,0
+FITE.US,D,20210309,000000,47.5557,47.6407,47.4088,47.4088,2238.0962181378,0
+FITE.US,D,20210310,000000,47.9425,48.0914,47.7146,47.8615,3211.573026474,0
+FITE.US,D,20210311,000000,48.5562,48.941,48.4273,48.8151,2251.10258865,0
+FITE.US,D,20210312,000000,48.7351,48.987,48.6352,48.987,2588.2677319278,0
+FITE.US,D,20210315,000000,49.2329,49.3828,49.2329,49.3828,1479.7247682726,0
+FITE.US,D,20210316,000000,49.029,49.029,48.5372,48.8041,1962.9614573028,0
+FITE.US,D,20210317,000000,48.6152,49.1779,48.5852,49.1349,2205.0800468376,0
+FITE.US,D,20210318,000000,48.7891,48.7941,47.8925,47.9805,3513.7210183728,0
+FITE.US,D,20210319,000000,47.8436,48.2484,47.8436,48.1424,3364.6480025022,0
+FITE.US,D,20210322,000000,48.2993,48.3993,48.2993,48.3743,2153.0545647888,0
+FITE.US,D,20210323,000000,48.1504,48.1504,47.4058,47.5587,2693.3191860648,0
+FITE.US,D,20210324,000000,47.5827,47.8316,46.8061,46.8061,2270.1118993986,0
+FITE.US,D,20210325,000000,46.6272,47.2958,46.1684,47.2738,4323.1174602474,0
+FITE.US,D,20210326,000000,47.4158,47.7266,47.005,47.7266,2269.1114093592,0
+FITE.US,D,20210329,000000,47.5727,47.5727,47.3688,47.4238,1500.7350591,0
+FITE.US,D,20210330,000000,47.2149,47.4737,47.2149,47.3458,1512.7409395728,0
+FITE.US,D,20210331,000000,47.9415,48.0694,47.8805,47.8805,1271.6228400774,0
+FITE.US,D,20210401,000000,48.3793,48.5092,48.3793,48.4653,2523.2358793668,0
+FITE.US,D,20210405,000000,49.054,49.2239,48.881,49.2159,3536.732289279,0
+FITE.US,D,20210406,000000,49.3928,49.4028,49.1539,49.1689,16256.962650211,0
+FITE.US,D,20210407,000000,49.1139,49.1639,48.6781,48.6841,3200.5676360406,0
+FITE.US,D,20210408,000000,49.1339,49.3558,48.993,49.3558,2988.4637476878,0
+FITE.US,D,20210409,000000,49.1739,49.3498,49.1179,49.3498,1666.8164056404,0
+FITE.US,D,20210412,000000,49.2339,49.4428,49.2239,49.3378,10214.002812235,0
+FITE.US,D,20210413,000000,49.1639,49.6227,49.1639,49.5327,5178.5364439344,0
+FITE.US,D,20210414,000000,49.4528,50.0005,49.4528,49.4748,13772.74588238,0
+FITE.US,D,20210415,000000,49.9705,50.0505,49.9705,49.9935,1633.8002343402,0
+FITE.US,D,20210416,000000,50.1694,50.1994,49.9755,50.1414,6140.0073717978,0
+FITE.US,D,20210419,000000,49.9605,49.9605,49.7216,49.8406,2124.0403536462,0
+FITE.US,D,20210420,000000,49.8206,49.8206,48.8471,49.066,2871.406413078,0
+FITE.US,D,20210421,000000,48.8581,49.5567,48.8581,49.5567,2557.2525407064,0
+FITE.US,D,20210422,000000,49.6457,50.0105,49.5127,49.5157,4840.3708106172,0
+FITE.US,D,20210423,000000,49.7016,50.0725,49.7016,50.0035,660.323426004,0
+FITE.US,D,20210426,000000,50.8681,50.8681,50.8581,50.8581,630.308724822,0
+FITE.US,D,20210427,000000,50.9071,50.9071,50.6222,50.7201,2196.075636483,0
+FITE.US,D,20210428,000000,50.5572,50.5572,50.2714,50.2714,1870.916373678,0
+FITE.US,D,20210429,000000,50.2494,50.3093,50.2494,50.3083,823.4033024262,0
+FITE.US,D,20210430,000000,49.9705,50.0705,49.7586,49.7586,3011.475018594,0
+FITE.US,D,20210503,000000,49.8486,49.8486,49.7726,49.7726,1352.6625332688,0
+FITE.US,D,20210504,000000,49.4927,49.4927,48.911,49.012,1153.5650154282,0
+FITE.US,D,20210505,000000,48.6781,48.878,48.5882,48.6122,2090.0236923066,0
+FITE.US,D,20210506,000000,48.5582,48.882,48.3693,48.882,4270.0914881592,0
+FITE.US,D,20210507,000000,49.4828,49.4937,49.4708,49.4937,1529.7492702426,0
+FITE.US,D,20210510,000000,49.7116,49.7116,48.966,48.966,4125.0204324462,0
+FITE.US,D,20210511,000000,47.9315,48.956,47.9315,48.922,3131.533823322,0
+FITE.US,D,20210512,000000,48.8281,48.8281,47.8266,47.8266,5444.6667944148,0
+FITE.US,D,20210513,000000,48.2693,48.4892,48.0814,48.2693,10759.269883708,0
+FITE.US,D,20210514,000000,48.7131,49.3138,48.6582,49.2828,6476.1720250362,0
+FITE.US,D,20210517,000000,48.985,48.985,48.7481,48.974,3116.526472731,0
+FITE.US,D,20210518,000000,48.965,49.2838,48.8181,48.8181,2741.342707956,0
+FITE.US,D,20210519,000000,47.9515,48.5802,47.9515,48.5802,7220.5366143498,0
+FITE.US,D,20210520,000000,49.1639,49.3368,49.1639,49.2848,1881.9217641114,0
+FITE.US,D,20210521,000000,49.8606,49.8606,49.5257,49.5257,1542.7556407548,0
+FITE.US,D,20210524,000000,49.9205,49.9755,49.8906,49.9595,2441.195696136,0
+FITE.US,D,20210525,000000,50.0005,50.0705,49.6966,49.7086,4286.0993287896,0
+FITE.US,D,20210526,000000,50.1444,50.2364,50.1014,50.2364,3967.9434962604,0
+FITE.US,D,20210527,000000,50.6872,50.8841,50.6772,50.8841,2261.107489044,0
+FITE.US,D,20210528,000000,51.016,51.016,50.7511,50.7511,4474.1914561968,0
+FITE.US,D,20210601,000000,50.9071,51.1649,50.8431,50.925,2239.0967081772,0
+FITE.US,D,20210602,000000,51.066,51.066,50.8881,50.95,2534.2412698002,0
+FITE.US,D,20210603,000000,50.7671,50.7671,50.2994,50.5282,2368.1599232598,0
+FITE.US,D,20210604,000000,50.8881,51.1449,50.8881,51.1439,1879.9207840326,0
+FITE.US,D,20210607,000000,51.2749,51.3049,51.2049,51.3029,1921.9413656874,0
+FITE.US,D,20210608,000000,51.6137,51.7626,51.4688,51.7386,4271.0919781986,0
+FITE.US,D,20210609,000000,51.9016,51.9016,51.4108,51.4108,1354.6635133476,0
+FITE.US,D,20210610,000000,51.8616,52.1105,51.7926,52.0795,2605.2760625976,0
+FITE.US,D,20210611,000000,52.3304,52.3473,52.3234,52.3473,909.4454458146,0
+FITE.US,D,20210614,000000,52.3503,52.4233,52.3404,52.4233,2626.286353425,0
+FITE.US,D,20210615,000000,52.4703,52.5003,52.3893,52.3893,954.4674975876,0
+FITE.US,D,20210616,000000,52.6182,52.6182,52.2004,52.4713,1825.894321905,0
+FITE.US,D,20210617,000000,52.4823,52.5193,52.3344,52.4773,4014.9665281122,0
+FITE.US,D,20210618,000000,52.1105,52.1604,51.6097,51.6097,1586.7772024884,0
+FITE.US,D,20210621,000000,51.5537,51.9316,51.3738,51.8606,3929.9248747632,0
+FITE.US,D,20210622,000000,51.7926,52.0185,51.6837,52.0185,1716.8409076104,0
+FITE.US,D,20210623,000000,52.0615,52.0615,51.9116,51.9226,663.3248961222,0
+FITE.US,D,20210624,000000,52.0015,52.0715,52.0015,52.0685,818.4008522292,0
+FITE.US,D,20210625,000000,52.2304,52.2704,52.1724,52.2624,3326.629381005,0
+FITE.US,D,20210628,000000,52.5093,52.5093,51.9116,52.0915,5577.731969655,0
+FITE.US,D,20210629,000000,52.3004,52.3004,51.9515,51.9615,1451.7110471694,0
+FITE.US,D,20210630,000000,51.7626,51.7626,51.5238,51.5727,7894.8669009054,0
+FITE.US,D,20210701,000000,51.9316,51.9316,51.4038,51.5717,9362.5857887052,0
+FITE.US,D,20210702,000000,51.7526,51.7526,51.3538,51.3928,6877.3685308356,0
+FITE.US,D,20210706,000000,51.036,51.4628,51.036,51.4628,615.301374231,0
+FITE.US,D,20210707,000000,51.5637,51.5637,50.966,51.4518,2621.283903228,0
+FITE.US,D,20210708,000000,50.7271,51.3438,50.6272,51.085,6612.2386703946,0
+FITE.US,D,20210709,000000,51.3049,51.8226,51.2949,51.8106,5816.8490890716,0
+FITE.US,D,20210712,000000,51.5957,51.6477,51.4238,51.6477,1357.6649834658,0
+FITE.US,D,20210713,000000,51.4838,51.5437,51.1539,51.1539,4446.1777350936,0
+FITE.US,D,20210714,000000,51.6637,51.6637,50.6542,50.6542,1957.9590071058,0
+FITE.US,D,20210715,000000,50.5182,50.5182,50.0795,50.1744,1968.9643975392,0
+FITE.US,D,20210716,000000,50.5372,50.5372,49.9305,49.9505,4819.3605197898,0
+FITE.US,D,20210719,000000,49.3628,49.3628,48.916,49.2519,3024.4813891062,0
+FITE.US,D,20210720,000000,50.3593,50.8971,50.3593,50.7171,1041.5101310154,0
+FITE.US,D,20210721,000000,51.006,51.3538,51.006,51.3139,4179.0468945738,0
+FITE.US,D,20210722,000000,51.3139,51.3139,51.1259,51.1359,9243.5274740166,0
+FITE.US,D,20210723,000000,51.6037,51.6037,51.3238,51.5477,3139.5377436372,0
+FITE.US,D,20210726,000000,51.4838,51.4838,51.3638,51.3798,2383.1672738508,0
+FITE.US,D,20210727,000000,50.926,51.1219,50.8171,51.1219,1860.911473284,0
+FITE.US,D,20210728,000000,51.4538,52.0215,51.4538,51.8666,8848.3339084536,0
+FITE.US,D,20210729,000000,52.2104,52.4153,52.1904,52.2144,2551.24960047,0
+FITE.US,D,20210730,000000,52.0615,52.3004,51.8856,51.8856,741.3631191954,0
+FITE.US,D,20210802,000000,52.3603,52.3603,51.9445,51.9445,1377.6747842538,0
+FITE.US,D,20210803,000000,51.8026,51.8076,51.4938,51.8076,2099.0281026612,0
+FITE.US,D,20210804,000000,51.4738,51.5337,51.1749,51.3059,2730.3373175226,0
+FITE.US,D,20210805,000000,51.2049,51.4448,51.2049,51.4448,2027.9933098638,0
+FITE.US,D,20210806,000000,51.3288,51.3838,51.3288,51.3518,1442.7066368148,0
+FITE.US,D,20210809,000000,51.4138,51.4638,51.3678,51.3678,1029.5042505426,0
+FITE.US,D,20210810,000000,51.4138,51.4138,51.2649,51.2649,1106.5419835764,0
+FITE.US,D,20210811,000000,51.2349,51.2829,51.1449,51.2829,3349.6406519112,0
+FITE.US,D,20210812,000000,51.5238,51.5727,51.5238,51.5727,517.2533503698,0
+FITE.US,D,20210813,000000,51.4938,51.4938,51.2709,51.2709,3744.8342174742,0
+FITE.US,D,20210816,000000,50.6872,50.923,50.6172,50.8691,6393.131351766,0
+FITE.US,D,20210817,000000,50.3993,50.4483,50.1494,50.3473,2114.0354532522,0
+FITE.US,D,20210818,000000,50.4093,50.5572,50.0495,50.0495,10623.203238349,0
+FITE.US,D,20210819,000000,49.4728,50.0605,49.4728,49.7016,3024.4813891062,0
+FITE.US,D,20210820,000000,49.8506,50.3173,49.8506,50.3113,1873.9178437962,0
+FITE.US,D,20210823,000000,50.9071,51.1249,50.9071,51.1249,5551.7192286306,0
+FITE.US,D,20210824,000000,51.7726,51.9615,51.7726,51.9515,133717.49474589,0
+FITE.US,D,20210825,000000,52.3404,52.4553,52.2504,52.3074,2131.043783922,0
+FITE.US,D,20210826,000000,52.3603,52.4803,52.1904,52.1974,4059.9885798852,0
+FITE.US,D,20210827,000000,52.2204,53.067,52.2204,52.984,5047.472248773,0
+FITE.US,D,20210830,000000,52.967,53.1869,52.967,53.127,2780.3618194926,0
+FITE.US,D,20210831,000000,53.067,53.067,52.987,53.045,1272.6233301168,0
+FITE.US,D,20210901,000000,53.2169,53.2169,53.02,53.02,1076.5272823944,0
+FITE.US,D,20210902,000000,53.107,53.5148,53.107,53.4028,2270.1118993986,0
+FITE.US,D,20210903,000000,53.5548,53.5648,53.5078,53.5078,1068.5233620792,0
+FITE.US,D,20210907,000000,53.02,53.02,52.9411,52.9411,2157.0565249464,0
+FITE.US,D,20210908,000000,52.7182,52.7382,52.4133,52.4133,4697.300734983,0
+FITE.US,D,20210909,000000,52.3903,52.7182,52.3903,52.4223,2134.0452540402,0
+FITE.US,D,20210910,000000,51.9715,51.9715,51.8426,51.8426,1011.4954298334,0
+FITE.US,D,20210913,000000,52.0615,52.2304,51.7037,52.1504,7971.9046339392,0
+FITE.US,D,20210914,000000,52.5003,52.5003,51.5437,51.5937,4953.4261850694,0
+FITE.US,D,20210915,000000,51.4938,51.9615,51.4938,51.9615,1452.7115372088,0
+FITE.US,D,20210916,000000,51.7826,51.9216,51.7277,51.8526,3851.88665169,0
+FITE.US,D,20210917,000000,51.9615,51.9615,51.5098,51.5098,1255.614999447,0
+FITE.US,D,20210920,000000,50.5752,50.6952,49.9565,50.5252,9133.4735696826,0
+FITE.US,D,20210921,000000,51.055,51.055,50.3703,50.3703,13809.764013838,0
+FITE.US,D,20210922,000000,50.7451,51.2139,50.7451,51.01,6434.1514433814,0
+FITE.US,D,20210923,000000,51.2739,51.9276,51.2739,51.8606,2757.3505485864,0
+FITE.US,D,20210924,000000,51.9425,51.9425,51.8386,51.9026,807.3954617958,0
+FITE.US,D,20210927,000000,51.9026,51.9026,51.7576,51.7576,20733.155086486,0
+FITE.US,D,20210928,000000,51.2939,51.2939,50.5362,50.5362,2067.0124214004,0
+FITE.US,D,20210929,000000,50.8351,50.8351,50.4753,50.4763,2021.9903696274,0
+FITE.US,D,20210930,000000,50.8551,50.965,50.2264,50.2704,2219.0869073892,0
+FITE.US,D,20211001,000000,50.1764,51.035,50.0665,50.933,1388.6801746872,0
+FITE.US,D,20211004,000000,50.6652,50.6652,49.8766,50.1234,3950.9351655906,0
+FITE.US,D,20211005,000000,50.2464,50.5752,50.2464,50.5182,1889.9256844266,0
+FITE.US,D,20211006,000000,50.2664,50.7291,50.1364,50.7291,1112.5449238128,0
+FITE.US,D,20211007,000000,51.5208,51.5208,51.5158,51.5158,186.0911473284,0
+FITE.US,D,20211008,000000,51.4038,51.5437,51.3029,51.3029,280.137211032,0
+FITE.US,D,20211011,000000,51.1859,51.1859,51.1859,51.1859,54.0264621276,0
+FITE.US,D,20211012,000000,51.1249,51.4938,51.1249,51.4018,1875.918823875,0
+FITE.US,D,20211013,000000,51.6937,51.8826,51.4138,51.8386,2328.1403216838,0
+FITE.US,D,20211014,000000,52.3823,52.5053,52.3823,52.5053,1722.8438478468,0
+FITE.US,D,20211015,000000,53.041,53.041,52.7142,52.7142,1464.7174176816,0
+FITE.US,D,20211018,000000,52.5622,52.8431,52.5622,52.8431,700.34302758,0
+FITE.US,D,20211019,000000,52.8711,53.141,52.7212,53.092,3104.5205922582,0
+FITE.US,D,20211020,000000,53.2809,53.4398,53.2709,53.3269,1450.71055713,0
+FITE.US,D,20211021,000000,53.3299,53.6037,53.3049,53.6037,768.3763502592,0
+FITE.US,D,20211022,000000,53.6397,53.6397,53.4398,53.4678,1432.7017364208,0
+FITE.US,D,20211025,000000,53.9895,53.9895,53.6277,53.6277,1988.9741983272,0
+FITE.US,D,20211026,000000,53.7896,53.7896,52.966,52.966,1543.7561307942,0
+FITE.US,D,20211027,000000,53.041,53.041,52.3703,52.3703,1460.715457524,0
+FITE.US,D,20211028,000000,52.9411,52.9411,52.8711,52.9091,482.2361989908,0
+FITE.US,D,20211029,000000,53.5098,53.6037,53.3499,53.6037,1244.6096090136,0
+FITE.US,D,20211101,000000,53.8196,53.9296,53.5198,53.9296,9352.5808883112,0
+FITE.US,D,20211102,000000,54.0775,54.1475,53.6397,53.9795,9278.5446253956,0
+FITE.US,D,20211103,000000,54.1375,54.6422,53.7597,54.5972,8980.3985936544,0
+FITE.US,D,20211104,000000,55.016,55.016,54.8461,54.9591,690.338127186,0
+FITE.US,D,20211105,000000,55.5648,55.7447,55.4558,55.6347,1261.6179396834,0
+FITE.US,D,20211108,000000,55.9346,56.0645,55.8047,55.8976,3176.555875095,0
+FITE.US,D,20211109,000000,55.4158,55.8146,55.4158,55.6937,8257.0442951682,0
+FITE.US,D,20211110,000000,55.5348,55.5348,54.7072,54.7312,1972.9663576968,0
+FITE.US,D,20211111,000000,55.099,55.099,54.8021,54.8021,1426.6987961844,0
+FITE.US,D,20211112,000000,54.9361,55.107,54.9361,55.107,1065.521891961,0
+FITE.US,D,20211115,000000,54.6972,54.6972,54.6422,54.6442,2350.1511025506,0
+FITE.US,D,20211116,000000,54.5873,54.7172,54.5873,54.7082,564.2763822216,0
+FITE.US,D,20211117,000000,54.6372,54.7652,54.4873,54.7652,5476.6824756756,0
+FITE.US,D,20211118,000000,54.9461,54.9461,54.2174,54.2284,620.303824428,0
+FITE.US,D,20211119,000000,54.3274,54.3274,53.7547,53.7547,5001.4497069606,0
+FITE.US,D,20211122,000000,54.2474,54.2474,52.8191,52.8231,6275.0735271168,0
+FITE.US,D,20211123,000000,52.7611,52.7611,52.0805,52.4903,1923.9423457662,0
+FITE.US,D,20211124,000000,52.8011,52.8751,52.5912,52.8751,379.1857249326,0
+FITE.US,D,20211126,000000,51.9226,51.9226,51.3238,51.5377,1890.926174466,0
+FITE.US,D,20211129,000000,51.5337,52.0825,51.5337,51.9176,4209.0615957558,0
+FITE.US,D,20211130,000000,51.7137,51.7137,50.5552,50.8271,3297.6151698624,0
+FITE.US,D,20211201,000000,51.3438,51.3438,49.4398,49.4398,2188.0717161678,0
+FITE.US,D,20211202,000000,49.5877,50.4453,49.5877,50.3743,5866.8735910416,0
+FITE.US,D,20211203,000000,50.6152,50.6152,49.028,49.4917,2402.1765845994,0
+FITE.US,D,20211206,000000,49.7066,49.9275,49.038,49.9275,3515.7219984516,0
+FITE.US,D,20211207,000000,51.1439,51.2439,50.925,50.949,1457.7139874058,0
+FITE.US,D,20211208,000000,51.2539,51.5038,50.8651,51.4648,3651.78864381,0
+FITE.US,D,20211209,000000,51.1639,51.1639,50.8391,50.8391,845.414083293,0
+FITE.US,D,20211210,000000,51.1439,51.3039,50.8101,50.9011,4242.077767056,0
+FITE.US,D,20211213,000000,50.8851,50.945,50.4653,50.6752,4345.1282411142,0
+FITE.US,D,20211214,000000,50.2464,50.2464,49.6477,49.9725,1723.8443378862,0
+FITE.US,D,20211215,000000,50.0465,51.2439,49.9565,51.2439,1867.9149035598,0
+FITE.US,D,20211216,000000,51.2739,51.2739,50.3463,50.3463,4165.0400340222,0
+FITE.US,D,20211217,000000,50.1864,50.92,49.7766,50.7771,4976.4374559756,0
+FITE.US,D,20211220,000000,49.9155,50.2454,49.6257,50.1404,4561.2340896246,0
+FITE.US,D,20211221,000000,50.7052,51.4648,50.7052,51.4648,3878.8998827538,0
+FITE.US,D,20211222,000000,51.4848,51.7027,51.4848,51.7027,3163.5495045828,0
+FITE.US,D,20211223,000000,51.7147,52.3743,51.7147,52.2924,3647.7866836524,0
+FITE.US,D,20211227,000000,52.6842,52.7871,52.6342,52.7871,5552.71971867,0
+FITE.US,D,20211228,000000,52.964,52.964,52.5343,52.6442,6394.1318418054,0
+FITE.US,D,20211229,000000,52.6442,52.6442,52.5043,52.5682,2344.1481623142,0
+FITE.US,D,20211230,000000,52.7641,53.094,52.6542,52.6542,7501.6743154212,0
+FITE.US,D,20211231,000000,52.7492,52.7841,52.4243,52.4243,1193.5846170042,0
+FITE.US,D,20220103,000000,52.2294,52.3853,52.2244,52.3853,419.2053265086,0
+FITE.US,D,20220104,000000,52.7541,52.7541,51.8246,52.1904,3804.8636198382,0
+FITE.US,D,20220105,000000,52.0945,52.0945,50.6852,50.6852,3569.7484605792,0
+FITE.US,D,20220106,000000,50.4453,51.2349,50.4453,50.7431,2132.0442739614,0
+FITE.US,D,20220107,000000,50.965,50.975,50.5662,50.5662,3148.5421539918,0
+FITE.US,D,20220110,000000,49.5457,50.5942,49.5457,50.5942,3195.5651858436,0
+FITE.US,D,20220111,000000,50.7651,51.2369,50.4353,51.2019,1730.847768162,0
+FITE.US,D,20220112,000000,51.6347,51.6347,50.6652,50.6652,2653.2995844888,0
+FITE.US,D,20220113,000000,50.6952,50.6952,49.7746,49.7746,2973.4563970968,0
+FITE.US,D,20220114,000000,49.3558,49.9315,49.3558,49.9315,447.2190476118,0
+FITE.US,D,20220118,000000,49.5457,49.5457,49.0819,49.0819,2320.1364013686,0
+FITE.US,D,20220119,000000,49.5057,49.5057,48.8471,48.8471,5735.8093958802,0
+FITE.US,D,20220120,000000,49.8206,49.8206,48.6032,48.6032,3914.9175241722,0
+FITE.US,D,20220121,000000,48.4273,48.6372,47.8945,47.8945,4983.4408862514,0
+FITE.US,D,20220124,000000,46.838,48.3593,45.9885,48.3593,17626.633514149,0
+FITE.US,D,20220125,000000,47.3578,47.6377,46.6581,47.0889,6304.0877382594,0
+FITE.US,D,20220126,000000,47.4477,48.1074,46.5482,46.5922,5887.883881869,0
+FITE.US,D,20220127,000000,46.928,47.2478,45.7286,45.7576,3916.918504251,0
+FITE.US,D,20220128,000000,45.5687,46.3763,45.2888,46.3763,1169.5728560586,0
+FITE.US,D,20220131,000000,46.4183,47.7886,46.4183,47.7886,1445.708106933,0
+FITE.US,D,20220201,000000,47.5177,48.1214,47.3978,48.1214,2339.1457121172,0
+FITE.US,D,20220202,000000,48.0774,48.0774,47.6776,47.7556,1409.6904655146,0
+FITE.US,D,20220203,000000,47.3078,47.3208,46.944,46.944,2493.2211781848,0
+FITE.US,D,20220204,000000,46.7181,47.3218,46.7181,47.3218,2666.305955001,0
+FITE.US,D,20220207,000000,47.5577,47.8526,47.4378,47.4787,3774.8489186562,0
+FITE.US,D,20220208,000000,47.6576,48.1674,47.6576,48.1674,1855.909023087,0
+FITE.US,D,20220209,000000,48.5172,48.935,48.5172,48.935,1197.5865771618,0
+FITE.US,D,20220210,000000,48.7471,48.7821,48.2574,48.4583,2586.266751849,0
+FITE.US,D,20220211,000000,48.1874,48.1874,47.7676,47.8416,955.467987627,0
+FITE.US,D,20220214,000000,47.8076,47.9275,47.3778,47.6447,12680.210759356,0
+FITE.US,D,20220215,000000,48.5742,48.5742,48.5742,48.5742,152.0744859888,0
+FITE.US,D,20220216,000000,48.3673,48.8671,48.2773,48.7791,1716.8409076104,0
+FITE.US,D,20220217,000000,47.8256,47.8256,47.7466,47.7466,515.252370291,0
+FITE.US,D,20220218,000000,47.2578,47.2578,47.1579,47.1909,2342.1471822354,0
+FITE.US,D,20220222,000000,46.868,47.2478,46.5682,46.7441,3954.9371257482,0
+FITE.US,D,20220223,000000,46.3783,46.3783,45.7336,45.7456,1044.5116011336,0
+FITE.US,D,20220224,000000,44.7091,48.2144,44.7091,48.2144,6996.4268455242,0
+FITE.US,D,20220225,000000,48.2773,48.931,47.7776,48.926,12812.275444556,0
+FITE.US,D,20220228,000000,49.016,50.7181,49.016,50.7181,10060.927836206,0
+FITE.US,D,20220301,000000,50.7351,51.075,50.2154,50.4693,8869.344199281,0
+FITE.US,D,20220302,000000,50.945,51.5847,50.4553,51.4548,10787.283604811,0
+FITE.US,D,20220303,000000,51.5647,51.5647,50.6552,50.7521,17450.547267215,0
+FITE.US,D,20220304,000000,50.6652,50.7251,49.7556,50.4363,7226.5395545862,0
+FITE.US,D,20220307,000000,50.7251,50.8151,50.0435,50.0435,5490.6893362272,0
+FITE.US,D,20220308,000000,50.0355,50.3353,49.2599,49.2599,11983.869691933,0
+FITE.US,D,20220309,000000,50.0055,50.4253,49.7156,50.1884,7137.4959410796,0
+FITE.US,D,20220310,000000,49.9155,50.1754,49.6657,50.0875,4009.9640779152,0
+FITE.US,D,20220311,000000,50.4953,50.4953,49.2379,49.2379,6276.0740171562,0
+FITE.US,D,20220314,000000,49.4458,49.4458,47.8675,48.0565,3074.5058910762,0
+FITE.US,D,20220315,000000,48.2773,48.929,48.2773,48.929,7197.5253434436,0
+FITE.US,D,20220316,000000,49.5657,49.5787,48.4373,49.5787,4699.3017150618,0
+FITE.US,D,20220317,000000,49.8886,50.8251,49.8886,50.7681,19112.361222658,0
+FITE.US,D,20220318,000000,50.945,51.4848,50.945,51.4848,5556.7216788276,0
+FITE.US,D,20220321,000000,51.5747,51.8146,51.3248,51.7068,5319.6055394898,0
+FITE.US,D,20220322,000000,52.0545,52.6742,51.6347,52.5951,5518.7030573304,0
+FITE.US,D,20220323,000000,52.5443,52.6742,51.9845,52.2038,8637.2305101402,0
+FITE.US,D,20220324,000000,52.3843,53.012,52.3294,53.012,28310.866644902,0
+FITE.US,D,20220325,000000,52.8941,53.0404,52.6042,53.0404,2045.0016405336,0
+FITE.US,D,20220328,000000,53.154,53.154,52.6042,52.9428,6304.0877382594,0
+FITE.US,D,20220329,000000,53.1839,53.2765,52.8131,53.2765,5654.7697026888,0
+FITE.US,D,20220330,000000,53.3738,53.3838,52.9241,53.0095,2059.0085010852,0
+FITE.US,D,20220331,000000,52.9541,53.1873,52.6761,52.6761,15035.364312103,0
+FITE.US,D,20220401,000000,52.7541,52.8784,52.4943,52.8784,6607.2362201976,0
+FITE.US,D,20220404,000000,53.124,53.3638,53.044,53.3289,3318.6254606898,0
+FITE.US,D,20220405,000000,53.4838,53.4838,52.2844,52.3913,2157.0565249464,0
+FITE.US,D,20220406,000000,52.0745,52.0745,51.4248,51.6644,4567.237029861,0
+FITE.US,D,20220407,000000,51.8846,52.1494,51.6647,52.0139,2096.026632543,0
+FITE.US,D,20220408,000000,51.9491,51.9491,51.3305,51.3305,2403.1770746388,0
+FITE.US,D,20220411,000000,51.1849,51.6547,51.1849,51.3144,1960.960477224,0
+FITE.US,D,20220412,000000,51.8246,52.3144,51.3248,51.4764,5017.457547591,0
+FITE.US,D,20220413,000000,51.7546,52.5542,51.7546,52.5542,967.4738680998,0
+FITE.US,D,20220414,000000,52.5742,52.5742,52.2144,52.2182,1572.7703419368,0
+FITE.US,D,20220418,000000,52.0245,52.0245,51.4848,51.6612,1681.8237562314,0
+FITE.US,D,20220419,000000,51.7346,52.6342,51.7346,52.3448,2195.0751464436,0
+FITE.US,D,20220420,000000,52.8141,52.8141,52.2433,52.2433,2201.07808668,0
+FITE.US,D,20220421,000000,52.8041,52.8041,50.651,50.651,4531.2193884426,0
+FITE.US,D,20220422,000000,50.4353,50.4353,49.7456,49.7776,4095.0057312642,0
+FITE.US,D,20220425,000000,49.3858,49.9855,49.1759,49.9855,4866.3835516416,0
+FITE.US,D,20220426,000000,49.9755,49.9755,48.7391,48.7399,3256.595078247,0
+FITE.US,D,20220427,000000,48.7261,48.7961,48.1864,48.2564,3410.6705443146,0
+FITE.US,D,20220428,000000,48.5562,48.7911,47.8865,48.7387,4534.2208585608,0
+FITE.US,D,20220429,000000,48.4862,48.6162,47.4642,47.4642,1261.6179396834,0
+FITE.US,D,20220502,000000,47.4567,48.0078,47.3368,48.0078,4551.2291892306,0
+FITE.US,D,20220503,000000,48.0065,48.1969,47.8166,48.013,3775.8494086956,0
+FITE.US,D,20220504,000000,47.934,49.129,47.4068,49.129,19184.396505495,0
+FITE.US,D,20220505,000000,48.2164,48.2164,46.987,47.3118,6884.3719611114,0
+FITE.US,D,20220506,000000,46.5272,46.5273,45.8743,46.1768,5831.8564396626,0
+FITE.US,D,20220509,000000,45.0879,45.3378,43.9352,43.9352,4730.3169062832,0
+FITE.US,D,20220510,000000,44.3283,44.5782,43.6286,44.2261,4922.410993848,0
+FITE.US,D,20220511,000000,44.1883,44.7581,43.2588,43.2595,6748.305315753,0
+FITE.US,D,20220512,000000,43.0789,43.9585,42.9689,43.4084,6820.3405985898,0
+FITE.US,D,20220513,000000,44.2783,45.0579,44.2683,45.0558,2660.3030147646,0
+FITE.US,D,20220516,000000,45.3078,45.3078,44.9451,44.9451,534.2616810396,0
+FITE.US,D,20220517,000000,45.7376,45.9475,45.5577,45.9475,2456.203046727,0
+FITE.US,D,20220518,000000,45.5077,45.611,44.4682,44.6524,930.455736642,0
+FITE.US,D,20220519,000000,44.3683,44.8781,44.1784,44.65,5539.7133481578,0
+FITE.US,D,20220520,000000,45.0679,45.1379,43.8185,44.6881,13737.728731001,0
+FITE.US,D,20220523,000000,45.2978,45.6077,44.798,45.6077,14952.323638833,0
+FITE.US,D,20220524,000000,45.2878,45.2878,44.3783,44.9793,2472.2108873574,0
+FITE.US,D,20220525,000000,45.3094,45.5611,45.1679,45.5611,3869.8954723992,0
+FITE.US,D,20220526,000000,46.3473,46.3973,46.3387,46.3387,1199.5875572406,0
+FITE.US,D,20220527,000000,46.7871,47.8166,46.7871,47.8166,13188.459699371,0
+FITE.US,D,20220531,000000,46.957,47.1369,46.913,46.913,784.3841908896,0
+FITE.US,D,20220601,000000,47.4667,47.4667,46.3115,46.8181,3456.693086127,0
+FITE.US,D,20220602,000000,47.037,47.946,46.897,47.946,4705.3046552982,0
+FITE.US,D,20220603,000000,47.3968,47.6966,47.3668,47.5811,7318.584638211,0
+FITE.US,D,20220606,000000,47.6866,47.9566,47.4767,47.5252,5409.6496430358,0
+FITE.US,D,20220607,000000,47.8665,48.2311,47.8565,48.2311,1589.7786726066,0
+FITE.US,D,20220608,000000,47.6866,47.6866,47.5851,47.5851,661.3239160434,0
+FITE.US,D,20220609,000000,47.1669,47.3268,46.6289,46.6289,1861.9119633234,0
+FITE.US,D,20220610,000000,45.5588,45.5588,45.3544,45.4652,940.460637036,0
+FITE.US,D,20220613,000000,44.2456,44.2456,43.6386,43.6678,1923.9423457662,0
+FITE.US,D,20220614,000000,43.7586,43.7586,43.2188,43.3582,3389.6602534872,0
+FITE.US,D,20220615,000000,43.9485,44.4282,43.6286,44.1106,6644.2543516554,0
+FITE.US,D,20220616,000000,43.0589,43.0589,42.1893,42.1893,2886.413763669,0
+FITE.US,D,20220617,000000,42.4792,42.9589,42.4792,42.8537,5824.8530093868,0
+FITE.US,D,20220621,000000,43.6,44.1,43.6,43.68,3865,0
+FITE.US,D,20220622,000000,43.76,44.05,43.61,43.61,7640,0
+FITE.US,D,20220623,000000,43.68,44.17,43.65,44.1649,5033,0
+FITE.US,D,20220624,000000,44.75,45.31,44.75,45.31,2399,0
+FITE.US,D,20220627,000000,45.4,45.4,45.04,45.1061,10412,0
+FITE.US,D,20220628,000000,45.5661,45.5661,44.2681,44.2681,6050,0
+FITE.US,D,20220629,000000,44.29,44.29,43.49,43.9714,4196,0
+FITE.US,D,20220630,000000,43.6,44.06,43.01,44.02,2937,0
+FITE.US,D,20220701,000000,43.98,44.37,43.566,44.3653,6406,0
+FITE.US,D,20220705,000000,43.37,44.5231,43.37,44.5231,2532,0
+FITE.US,D,20220706,000000,44.43,44.61,44.2748,44.4405,5839,0
+FITE.US,D,20220707,000000,45.18,45.4645,45.18,45.4645,458,0
+FITE.US,D,20220708,000000,45.1,45.5,45.095,45.3883,1013,0
+FITE.US,D,20220711,000000,45.14,45.14,44.3757,44.3757,2412,0
+FITE.US,D,20220712,000000,44.28,44.28,43.7328,43.7328,842,0
+FITE.US,D,20220713,000000,42.95,43.5112,42.95,43.5112,7089,0
+FITE.US,D,20220714,000000,42.6,42.95,42.41,42.95,1754,0
+FITE.US,D,20220715,000000,43.04,43.5936,42.94,43.5936,1738,0
+FITE.US,D,20220718,000000,44.31,44.31,43.3451,43.3451,1243,0
+FITE.US,D,20220719,000000,43.9,44.7,43.9,44.7,2491,0
+FITE.US,D,20220720,000000,45.665,45.665,45.5518,45.5518,718,0
+FITE.US,D,20220721,000000,45.5,46.0779,45.23,46.0779,1734,0
+FITE.US,D,20220722,000000,46.05,46.05,45.25,45.2906,877,0
+FITE.US,D,20220725,000000,45.06,45.42,45.03,45.2338,1790,0
+FITE.US,D,20220726,000000,44.9,44.91,44.4815,44.4815,831,0
+FITE.US,D,20220727,000000,44.73,45.1302,44.52,45.1302,24422,0
+FITE.US,D,20220728,000000,45.78,45.8988,45.78,45.8988,477,0
+FITE.US,D,20220729,000000,45.91,46.495,45.91,46.4694,1692,0
+FITE.US,D,20220801,000000,46.03,46.5757,46.03,46.5757,910,0
+FITE.US,D,20220802,000000,46.48,47.23,46.48,46.8176,1701,0
+FITE.US,D,20220803,000000,47.13,47.7978,47.05,47.7978,2036,0
+FITE.US,D,20220804,000000,47.2601,47.4056,47.26,47.4056,1108,0
+FITE.US,D,20220805,000000,47.08,47.6298,47.08,47.6298,1445,0
+FITE.US,D,20220808,000000,48.28,48.3,47.58,47.58,3502,0
+FITE.US,D,20220809,000000,47.15,47.1859,47.15,47.1859,452,0
+FITE.US,D,20220810,000000,48.58,48.79,48.58,48.764,3063,0
+FITE.US,D,20220811,000000,49.32,49.32,48.355,48.3963,1965,0
+FITE.US,D,20220812,000000,49.45,49.5244,49.45,49.5244,2695,0
+FITE.US,D,20220815,000000,49.6828,49.87,49.6,49.74,2095,0
+FITE.US,D,20220816,000000,49.57,49.8434,49.57,49.8434,1484,0
+FITE.US,D,20220817,000000,49.08,49.23,49.0299,49.0737,1391,0
+FITE.US,D,20220818,000000,49.3259,49.396,49.3259,49.396,128,0
+FITE.US,D,20220819,000000,48.82,48.82,48.29,48.38,2001,0
+FITE.US,D,20220822,000000,47.78,47.78,47.2631,47.2631,661,0
+FITE.US,D,20220823,000000,47.71,47.71,47.4446,47.4446,1429,0
+FITE.US,D,20220824,000000,47.44,48.04,47.44,47.8938,25176,0
+FITE.US,D,20220825,000000,48.585,48.7735,48.585,48.7735,236,0
+FITE.US,D,20220826,000000,48.42,48.56,47.2827,47.2827,1215,0
+FITE.US,D,20220829,000000,47.09,47.09,46.93,46.95,2127,0
+FITE.US,D,20220830,000000,47.12,47.12,46.32,46.4408,1906,0
+FITE.US,D,20220831,000000,46.8323,46.92,46.1799,46.1989,2583,0
+FITE.US,D,20220901,000000,44.66,45.15,44.66,45.15,2572,0
+FITE.US,D,20220902,000000,45.5401,45.5401,44.73,44.7327,1220,0
+FITE.US,D,20220906,000000,44.37,44.8,44.37,44.6153,4339,0
+FITE.US,D,20220907,000000,44.71,45.4441,44.71,45.4441,1682,0
+FITE.US,D,20220908,000000,45.1,45.8457,45.07,45.8457,2101,0
+FITE.US,D,20220909,000000,46.95,47.06,46.85,47.06,1870,0
+FITE.US,D,20220912,000000,47.72,47.84,47.55,47.7579,815,0
+FITE.US,D,20220913,000000,46.7829,46.7829,46,46.1382,2014,0
+FITE.US,D,20220914,000000,46.22,46.47,46.17,46.47,3025,0
+FITE.US,D,20220915,000000,46.38,46.38,45.8218,45.8218,296,0
+FITE.US,D,20220916,000000,44.56,45,44.53,45,1228,0
+FITE.US,D,20220919,000000,44.89,45.42,44.89,45.4185,1288,0
+FITE.US,D,20220920,000000,45.04,45.04,44.788,44.8842,1351,0
+FITE.US,D,20220921,000000,45.15,45.85,44.4929,44.4929,10593,0
+FITE.US,D,20220922,000000,44.23,44.23,43.33,43.33,2326,0
+FITE.US,D,20220923,000000,42.16,42.3,41.94,42.2505,1999,0
+FITE.US,D,20220926,000000,42.04,42.649,41.87,41.8845,3130,0
+FITE.US,D,20220927,000000,42.37,42.51,41.7434,41.9735,4065,0
+FITE.US,D,20220928,000000,42.06,43.07,41.96,42.86,12557,0
+FITE.US,D,20220929,000000,41.77,41.893,41.6,41.893,2814,0
+FITE.US,D,20220930,000000,42,42.58,41.6176,41.6176,1983,0
+FITE.US,D,20221003,000000,42,42.8969,42,42.8969,3330,0
+FITE.US,D,20221004,000000,43.73,44.66,43.57,44.66,19610,0
+FITE.US,D,20221005,000000,44.23,44.4855,43.798,44.4855,2662,0
+FITE.US,D,20221006,000000,44.65,44.87,44.14,44.2739,7059,0
+FITE.US,D,20221007,000000,43.74,43.74,42.83,42.9993,3706,0
+FITE.US,D,20221010,000000,42.31,42.52,42.2824,42.2824,2233,0
+FITE.US,D,20221011,000000,42,42.17,41.52,41.8412,11379,0
+FITE.US,D,20221012,000000,41.74,41.74,41.07,41.26,9119,0
+FITE.US,D,20221013,000000,40.24,41.975,40.24,41.9182,10491,0
+FITE.US,D,20221014,000000,42.18,42.18,40.67,40.73,9354,0
+FITE.US,D,20221017,000000,41.59,42.3084,41.59,42.3084,1483,0
+FITE.US,D,20221018,000000,43.27,43.35,43.18,43.3427,1041,0
+FITE.US,D,20221019,000000,43.12,43.12,42.76,42.8548,2774,0
+FITE.US,D,20221020,000000,42.87,43.6858,42.87,43.02,2116,0
+FITE.US,D,20221021,000000,42.94,43.8976,42.78,43.8976,4827,0
+FITE.US,D,20221024,000000,44.1,44.23,43.56,44.15,15905,0
+FITE.US,D,20221025,000000,44.27,45.27,44.27,45.2606,986,0
+FITE.US,D,20221026,000000,45.77,45.87,44.9,44.9,3823,0
+FITE.US,D,20221027,000000,45.3,45.52,45.17,45.2736,12922,0
+FITE.US,D,20221028,000000,45.41,46.1375,45.17,46.1375,2609,0
+FITE.US,D,20221031,000000,45.86,46.06,45.77,46.06,1348,0
+FITE.US,D,20221101,000000,46.2,46.2,45.643,45.643,17654,0
+FITE.US,D,20221102,000000,45.49,45.62,44.07,44.07,4438,0
+FITE.US,D,20221103,000000,43.2,43.3625,43.1,43.3625,984,0
+FITE.US,D,20221104,000000,43.9,43.9,42.79,43.3427,3939,0
+FITE.US,D,20221107,000000,43.1221,43.6795,43.1221,43.6795,680,0
+FITE.US,D,20221108,000000,43.91,44.415,43.91,44.12,2051,0
+FITE.US,D,20221109,000000,43.19,43.19,42.5938,42.5938,2213,0
+FITE.US,D,20221110,000000,44.15,44.87,44.03,44.87,6532,0
+FITE.US,D,20221111,000000,45,45.38,45,45.04,2718,0
+FITE.US,D,20221114,000000,44.458,44.458,44.2391,44.2391,234,0
+FITE.US,D,20221115,000000,44.9,45.1854,44.73,44.9246,2188,0
+FITE.US,D,20221116,000000,44.37,44.46,44.29,44.3059,3640,0
+FITE.US,D,20221117,000000,43.66,44.01,43.66,43.94,2385,0
+FITE.US,D,20221118,000000,44.11,44.1287,44.06,44.1287,1681,0
+FITE.US,D,20221121,000000,43.93,44.1328,43.93,44.0677,681,0
+FITE.US,D,20221122,000000,43.95,44.1409,43.95,44.1409,535,0
+FITE.US,D,20221123,000000,44.21,44.45,44.2,44.3887,1642,0
+FITE.US,D,20221125,000000,44.5824,44.5824,44.5824,44.5824,15,0
+FITE.US,D,20221128,000000,44.015,44.015,43.73,43.7344,387,0
+FITE.US,D,20221129,000000,43.8,43.8,43.49,43.5207,12528,0
+FITE.US,D,20221130,000000,43.215,44.5475,43.14,44.5475,1602,0
+FITE.US,D,20221201,000000,44.67,45.15,44.56,45.1,8448,0
+FITE.US,D,20221202,000000,44.68,45.0842,44.68,45.0842,1280,0
+FITE.US,D,20221205,000000,44.5499,44.6,43.93,44.0546,3502,0
+FITE.US,D,20221206,000000,43.96,43.96,43.285,43.3391,2700,0
+FITE.US,D,20221207,000000,43.4199,43.4199,42.99,43.0253,3037,0
+FITE.US,D,20221208,000000,43.78,43.78,43.4656,43.4656,1551,0
+FITE.US,D,20221209,000000,43.28,43.36,43.1513,43.1513,2186,0
+FITE.US,D,20221212,000000,43.07,43.75,43.07,43.7376,5582,0
+FITE.US,D,20221213,000000,44.99,44.99,43.88,44.01,1659,0
+FITE.US,D,20221214,000000,44.17,44.438,43.85,44.0059,1648,0
+FITE.US,D,20221215,000000,42.79,42.7901,42.7092,42.7103,1930,0
+FITE.US,D,20221216,000000,42.28,43.55,42.28,43.55,62167,0
+FITE.US,D,20221219,000000,43.57,43.57,42.43,42.65,17042,0
+FITE.US,D,20221220,000000,42.33,42.9194,42.33,42.91,5013,0
+FITE.US,D,20221221,000000,42.965,43.37,42.89,43.31,8466,0
+FITE.US,D,20221222,000000,42.12,42.47,42.01,42.15,19111,0
+FITE.US,D,20221223,000000,42.3,42.5287,42.2,42.5287,11679,0
+FITE.US,D,20221227,000000,42.58,42.58,42.06,42.28,4923,0
+FITE.US,D,20221228,000000,42.44,42.44,41.884,41.884,556,0
+FITE.US,D,20221229,000000,42.6,42.9568,42.6,42.9568,1549,0
+FITE.US,D,20221230,000000,42.56,42.98,42.56,42.98,6893,0
+FITE.US,D,20230103,000000,43,43,42.63,42.9869,1099,0
+FITE.US,D,20230104,000000,43.23,43.42,43.06,43.2356,2867,0
+FITE.US,D,20230105,000000,43.05,43.05,42.4175,42.4175,2135,0
+FITE.US,D,20230106,000000,43.1423,43.23,43.02,43.1097,1129,0
+FITE.US,D,20230109,000000,43.52,43.62,43.0109,43.0109,8296,0
+FITE.US,D,20230110,000000,43,43.47,42.82,43.4421,1877,0
+FITE.US,D,20230111,000000,43.72,43.9227,43.72,43.9227,2163,0
+FITE.US,D,20230112,000000,44.02,44.1,44.02,44.0837,920,0
+FITE.US,D,20230113,000000,43.99,44.11,43.84,44.0638,3765,0
+FITE.US,D,20230117,000000,43.99,44.52,43.97,44.4403,2405,0
+FITE.US,D,20230118,000000,44.75,44.75,43.744,43.744,1821,0
+FITE.US,D,20230119,000000,43.37,43.37,43.2211,43.2534,649,0
+FITE.US,D,20230120,000000,43.59,43.999,43.59,43.999,1522,0
+FITE.US,D,20230123,000000,44.06,44.67,44.06,44.67,636,0
+FITE.US,D,20230124,000000,44.37,44.71,44.37,44.53,972,0
+FITE.US,D,20230125,000000,43.8542,44.6451,43.8542,44.6451,1469,0
+FITE.US,D,20230126,000000,44.7348,45.2647,44.7348,45.2647,1227,0
+FITE.US,D,20230127,000000,45.21,45.44,45.1605,45.44,3127,0
+FITE.US,D,20230130,000000,44.8633,44.8633,44.7727,44.7727,423,0
+FITE.US,D,20230131,000000,44.72,45.57,44.72,45.57,664,0
+FITE.US,D,20230201,000000,45.9686,46.6028,45.68,46.5643,6489,0
+FITE.US,D,20230202,000000,47.13,47.77,47.13,47.58,7073,0
+FITE.US,D,20230203,000000,46.95,47.44,46.7699,46.8059,4233,0
+FITE.US,D,20230206,000000,46.24,46.72,46.155,46.2165,759,0
+FITE.US,D,20230207,000000,46.22,46.83,45.8619,46.8,1626,0
+FITE.US,D,20230208,000000,46.79,46.84,46.276,46.3517,1507,0
+FITE.US,D,20230209,000000,46.36,46.5,45.9252,45.9252,1855,0
+FITE.US,D,20230210,000000,45.9,46.0485,45.7,46.0485,2330,0
+FITE.US,D,20230213,000000,47.13,47.13,46.3399,46.4593,2236,0
+FITE.US,D,20230214,000000,46.7,46.9123,46.7,46.9123,2003,0
+FITE.US,D,20230215,000000,46.7,47.36,46.7,47.36,1451,0
+FITE.US,D,20230216,000000,46.78,46.9775,46.525,46.525,1677,0
+FITE.US,D,20230217,000000,46.45,46.68,46.2999,46.67,4103,0
+FITE.US,D,20230221,000000,46.16,46.16,45.69,45.8172,4173,0
+FITE.US,D,20230222,000000,46.1,46.1,45.95,45.9778,1851,0
+FITE.US,D,20230223,000000,45.74,46.2399,45.74,46.2399,661,0
+FITE.US,D,20230224,000000,45.58,45.8127,45.58,45.8127,1579,0
+FITE.US,D,20230227,000000,46.0571,46.0571,45.7725,45.7725,608,0
+FITE.US,D,20230228,000000,45.84,45.91,45.718,45.718,1418,0
+FITE.US,D,20230301,000000,45.57,45.74,45.5124,45.6782,4105,0
+FITE.US,D,20230302,000000,45.48,46.29,45.48,46.283,9762,0
+FITE.US,D,20230303,000000,46.66,46.97,46.6599,46.8992,1297,0
+FITE.US,D,20230306,000000,46.93,46.93,46.46,46.5404,526,0
+FITE.US,D,20230307,000000,46.62,46.62,46.1414,46.1414,968,0
+FITE.US,D,20230308,000000,46.12,46.26,46.0457,46.0494,894,0
+FITE.US,D,20230309,000000,46.52,46.52,45.0618,45.0618,3154,0
+FITE.US,D,20230310,000000,44.93,44.93,43.93,44.0435,1819,0
+FITE.US,D,20230313,000000,43.24,44.0912,43.24,43.8147,3193,0
+FITE.US,D,20230314,000000,44.6,44.81,44.5,44.6841,1076,0
+FITE.US,D,20230315,000000,43.95,44.135,43.574,44.1113,3001,0
+FITE.US,D,20230316,000000,43.87,44.5398,43.6608,44.5398,2420,0
+FITE.US,D,20230317,000000,44.14,44.14,43.8301,43.8493,989,0
+FITE.US,D,20230320,000000,44.07,44.1718,44.07,44.1718,2312,0
+FITE.US,D,20230321,000000,44.87,44.92,44.69,44.8698,1350,0
+FITE.US,D,20230322,000000,44.8041,44.8041,44.0669,44.0669,654,0
+FITE.US,D,20230323,000000,44.17,44.3373,43.99,44.3373,1299,0
+FITE.US,D,20230324,000000,43.79,44.4114,43.79,44.4114,1847,0
+FITE.US,D,20230327,000000,44.7,44.8919,44.59,44.787,2636,0
+FITE.US,D,20230328,000000,44.6442,44.6442,44.6442,44.6442,491,0
+FITE.US,D,20230329,000000,45.37,45.37,44.89,45.1,3004,0
+FITE.US,D,20230330,000000,45.175,45.4,45.175,45.3282,1726,0
+FITE.US,D,20230331,000000,46.29,46.3955,46.29,46.3955,851,0
+FITE.US,D,20230403,000000,46.38,46.38,46.19,46.2511,2437,0
+FITE.US,D,20230404,000000,46.35,46.35,46.07,46.109,1312,0
+FITE.US,D,20230405,000000,45.98,45.98,45.27,45.4737,1359,0
+FITE.US,D,20230406,000000,45.48,45.7321,45.48,45.7321,1390,0
+FITE.US,D,20230410,000000,45.32,45.95,45.16,45.95,17848,0
+FITE.US,D,20230411,000000,45.5,46.255,45.5,46.0616,1633,0
+FITE.US,D,20230412,000000,46.42,46.58,46.2002,46.2002,1479,0
+FITE.US,D,20230413,000000,46.65,46.9,46.65,46.7738,1645,0
+FITE.US,D,20230414,000000,46.73,46.73,46.11,46.3596,1635,0
+FITE.US,D,20230417,000000,46.43,46.53,46.35,46.53,362,0
+FITE.US,D,20230418,000000,46.99,46.99,46.4334,46.4334,944,0
+FITE.US,D,20230419,000000,46.04,46.15,46.0331,46.0331,703,0
+FITE.US,D,20230420,000000,45.59,45.85,45.59,45.85,5029,0
+FITE.US,D,20230421,000000,45.93,46.01,45.93,45.984,446,0
+FITE.US,D,20230424,000000,45.95,45.95,45.61,45.7,1118,0
+FITE.US,D,20230425,000000,45.15,45.15,44.3538,44.3538,636,0
+FITE.US,D,20230426,000000,44.48,44.48,44.0285,44.0285,1810,0
+FITE.US,D,20230427,000000,44.32,44.3768,43.9411,44.3768,911,0
+FITE.US,D,20230428,000000,43.99,44.2,43.99,44.2,3798,0
+FITE.US,D,20230501,000000,44.19,44.485,44.19,44.2983,444,0
+FITE.US,D,20230502,000000,44.08,44.08,43.32,43.5423,1024,0
+FITE.US,D,20230503,000000,43.77,44.14,43.5686,43.5686,2746,0
+FITE.US,D,20230504,000000,43.47,43.51,43.39,43.4112,6905,0
+FITE.US,D,20230505,000000,43.82,44.2823,43.82,44.2823,531,0
+FITE.US,D,20230508,000000,44.36,44.5582,44.36,44.5582,605,0
+FITE.US,D,20230509,000000,44.6,44.6913,44.59,44.6913,721,0
+FITE.US,D,20230510,000000,45.2922,45.2922,45.2922,45.2922,249,0
+FITE.US,D,20230511,000000,45.11,45.11,45.056,45.056,263,0
+FITE.US,D,20230512,000000,45.2906,45.2906,45.01,45.01,357,0
+FITE.US,D,20230515,000000,45.528,45.528,45.528,45.528,302,0
+FITE.US,D,20230516,000000,45.29,45.31,45.2,45.2074,1057,0
+FITE.US,D,20230517,000000,45.801,45.8953,45.801,45.8953,263,0
+FITE.US,D,20230518,000000,46.22,46.5047,46.2101,46.5047,505,0
+FITE.US,D,20230519,000000,46.44,46.44,46.389,46.389,536,0
+FITE.US,D,20230522,000000,46.27,46.97,46.27,46.927,2020,0
+FITE.US,D,20230523,000000,46.5701,46.5701,46.3435,46.3435,1032,0
+FITE.US,D,20230524,000000,46.29,46.43,46.2751,46.2751,662,0
+FITE.US,D,20230525,000000,46.48,46.48,46.05,46.1439,1068,0
+FITE.US,D,20230526,000000,46.36,47.18,46.36,47.0278,958,0
+FITE.US,D,20230530,000000,47.48,47.48,47.1091,47.1091,612,0
+FITE.US,D,20230531,000000,47.17,47.2124,47.17,47.2124,119,0
+FITE.US,D,20230601,000000,47.04,47.52,47.04,47.3638,928,0
+FITE.US,D,20230602,000000,47.8317,47.8317,47.8317,47.8317,250,0
+FITE.US,D,20230605,000000,47.43,47.4801,47.43,47.4316,1889,0
+FITE.US,D,20230606,000000,47.95,48.18,47.95,48.1415,1154,0
+FITE.US,D,20230607,000000,48.467,48.467,47.9932,48.0537,1973,0
+FITE.US,D,20230608,000000,48.18,48.2527,48.18,48.2527,2017,0
+FITE.US,D,20230609,000000,48.21,48.3998,47.8232,47.8232,2472,0
+FITE.US,D,20230612,000000,48.1391,48.41,48.1391,48.3899,3637,0
+FITE.US,D,20230613,000000,48.8113,48.8113,48.7959,48.7959,434,0
+FITE.US,D,20230614,000000,48.51,48.51,48.4009,48.4009,565,0
+FITE.US,D,20230615,000000,48.6601,48.93,48.65,48.9297,3769,0
+FITE.US,D,20230616,000000,49.0199,49.0199,48.55,48.591,1200,0
+FITE.US,D,20230620,000000,48.17,48.2224,48.17,48.2224,49050,0
+FITE.US,D,20230621,000000,47.83,48.045,47.83,48.045,1194,0
+FITE.US,D,20230622,000000,47.81,47.8214,47.77,47.8214,1115,0
+FITE.US,D,20230623,000000,47.28,47.28,47.1617,47.1617,1545,0
+FITE.US,D,20230626,000000,47.08,47.28,46.92,46.9239,1232,0
+FITE.US,D,20230627,000000,46.95,47.702,46.95,47.6299,1697,0
+FITE.US,D,20230628,000000,47.5893,47.7417,47.5893,47.7417,425,0
+FITE.US,D,20230629,000000,47.83,48.4521,47.83,48.4521,3795,0
+FITE.US,D,20230630,000000,48.88,49.05,48.8683,48.8683,1490,0
+FITE.US,D,20230703,000000,48.82,48.82,48.72,48.7755,1731,0
+FITE.US,D,20230705,000000,48.39,48.5,48.33,48.4697,2313,0
+FITE.US,D,20230706,000000,48.02,48.02,47.7432,47.7432,893,0
+FITE.US,D,20230707,000000,47.84,48.1,47.8,47.84,1801,0
+FITE.US,D,20230710,000000,48,48.555,48,48.555,3596,0
+FITE.US,D,20230711,000000,48.8,49.06,48.8,49.0244,52610,0
+FITE.US,D,20230712,000000,49,49.03,48.61,48.7329,2986,0
+FITE.US,D,20230713,000000,49.15,49.15,49.0384,49.0384,1087,0
+FITE.US,D,20230714,000000,49.08,49.08,48.38,48.3984,2196,0
+FITE.US,D,20230717,000000,49.13,49.15,49.0398,49.0398,2993,0
+FITE.US,D,20230718,000000,49.31,49.35,49.14,49.31,5328,0
+FITE.US,D,20230719,000000,49.55,49.55,49.293,49.4318,1795,0
+FITE.US,D,20230720,000000,48.99,49,48.9534,48.9784,1355,0
+FITE.US,D,20230721,000000,49.23,49.23,48.9315,48.9315,563,0
+FITE.US,D,20230724,000000,48.76,48.89,48.76,48.8876,910,0
+FITE.US,D,20230725,000000,48.92,48.9254,48.92,48.9254,23038,0
+FITE.US,D,20230726,000000,49.05,49.07,48.97,49.0076,1708,0
+FITE.US,D,20230727,000000,49.09,49.19,48.6,48.6215,2311,0
+FITE.US,D,20230728,000000,48.82,49.01,48.82,48.9629,562,0
+FITE.US,D,20230731,000000,49.4671,49.5521,49.4,49.5521,657,0
+FITE.US,D,20230801,000000,49.675,49.9118,49.675,49.9118,1623,0
+FITE.US,D,20230802,000000,49.35,49.35,48.775,48.8643,1144,0
+FITE.US,D,20230803,000000,48.64,48.83,48.64,48.83,528,0
+FITE.US,D,20230804,000000,48.35,48.45,48.35,48.431,229,0
+FITE.US,D,20230807,000000,48.47,48.6882,48.2917,48.6882,1924,0
+FITE.US,D,20230808,000000,48.1,48.1716,47.81,48.1716,2413,0
+FITE.US,D,20230809,000000,47.945,48.2799,47.945,48.07,3417,0
+FITE.US,D,20230810,000000,48.45,48.6,48.075,48.0906,2092,0
+FITE.US,D,20230811,000000,48.1,48.1707,48.1,48.1707,224,0
+FITE.US,D,20230814,000000,47.99,48.35,47.99,48.2861,509,0
+FITE.US,D,20230815,000000,48.056,48.056,47.7079,47.7079,1370,0
+FITE.US,D,20230816,000000,47.4801,47.51,47.314,47.314,1216,0
+FITE.US,D,20230817,000000,47.63,47.63,46.8345,46.8345,5163,0
+FITE.US,D,20230818,000000,47.09,47.1,46.997,47,2959,0
+FITE.US,D,20230821,000000,47.4568,47.637,47.4568,47.637,354,0
+FITE.US,D,20230822,000000,47.62,47.7701,47.59,47.7595,79722,0
+FITE.US,D,20230823,000000,47.95,48.355,47.94,48.2066,2000,0
+FITE.US,D,20230824,000000,47.7201,47.75,47.4664,47.4664,2488,0
+FITE.US,D,20230825,000000,47.5,48.1,47.46,48.0083,1334,0
+FITE.US,D,20230828,000000,48.33,48.38,48.33,48.3486,1683,0
+FITE.US,D,20230829,000000,48.18,48.86,48.18,48.8463,1943,0
+FITE.US,D,20230830,000000,48.98,49.26,48.98,49.23,19746,0
+FITE.US,D,20230831,000000,49.42,49.6,49.42,49.5351,1455,0
+FITE.US,D,20230901,000000,49.92,49.92,49.7014,49.7014,1800,0
+FITE.US,D,20230905,000000,49.235,49.2359,49.1246,49.1246,746,0
+FITE.US,D,20230906,000000,48.89,48.957,48.8801,48.957,1594,0
+FITE.US,D,20230907,000000,48.94,48.94,48.29,48.4508,2599,0
+FITE.US,D,20230908,000000,48.0802,48.105,48.074,48.103,1855,0
+FITE.US,D,20230911,000000,48.38,48.509,48.33,48.4787,1322,0
+FITE.US,D,20230912,000000,48.26,48.27,48.052,48.052,1451,0
+FITE.US,D,20230913,000000,48.0871,48.1,47.9002,47.9002,852,0
+FITE.US,D,20230914,000000,48.211,48.31,48.17,48.3088,984,0
+FITE.US,D,20230915,000000,48.26,48.26,47.76,47.8138,1468,0
+FITE.US,D,20230918,000000,48.19,48.19,47.9854,47.9854,345,0
+FITE.US,D,20230919,000000,47.7563,47.7563,47.7563,47.7563,27,0
+FITE.US,D,20230920,000000,48.0399,48.24,47.6691,47.6691,1872,0
+FITE.US,D,20230921,000000,47.18,47.18,46.8115,46.8115,1276,0
+FITE.US,D,20230922,000000,46.98,47,46.77,46.77,1313,0
+FITE.US,D,20230925,000000,46.54,46.6839,46.54,46.6839,677,0
+FITE.US,D,20230926,000000,46.115,46.115,46.0991,46.0991,489,0
+FITE.US,D,20230927,000000,46.59,46.6,46.33,46.4958,1176,0
+FITE.US,D,20230928,000000,46.39,47.0157,46.39,46.7833,1177,0
+FITE.US,D,20230929,000000,47.21,47.21,46.83,46.83,1361,0
+FITE.US,D,20231002,000000,46.88,47,46.53,46.7305,3056,0
+FITE.US,D,20231003,000000,46.1606,46.1606,45.915,45.9162,1638,0
+FITE.US,D,20231004,000000,45.86,45.86,45.5,45.8451,1673,0
+FITE.US,D,20231005,000000,45.6669,45.6669,45.6669,45.6669,275,0
+FITE.US,D,20231006,000000,45.31,46.4318,45.31,46.4318,1505,0
+FITE.US,D,20231009,000000,47.01,47.3851,46.72,47.3328,3578,0
+FITE.US,D,20231010,000000,47.73,47.8423,47.66,47.66,1285,0
+FITE.US,D,20231011,000000,47.9,47.9,47.42,47.7066,2044,0
+FITE.US,D,20231012,000000,47.46,47.5,46.8908,47.1077,1978,0
+FITE.US,D,20231013,000000,47.24,47.24,46.89,47.0281,562,0
+FITE.US,D,20231016,000000,47.4,47.8067,47.1817,47.8067,2330,0
+FITE.US,D,20231017,000000,47.32,48.22,47.32,47.9236,2419,0
+FITE.US,D,20231018,000000,47.77,47.89,47.429,47.429,6855,0
+FITE.US,D,20231019,000000,47.46,47.46,46.8044,46.8044,1559,0
+FITE.US,D,20231020,000000,46.49,46.49,45.9983,45.9983,1668,0
+FITE.US,D,20231023,000000,45.79,46.09,45.49,45.7856,1476,0
+FITE.US,D,20231024,000000,46.23,46.35,45.99,46.0532,1001,0
+FITE.US,D,20231025,000000,46.03,46.03,45.3493,45.3493,16822,0
+FITE.US,D,20231026,000000,45.52,45.52,45.1878,45.1878,1724,0
+FITE.US,D,20231027,000000,45.142,45.142,44.83,44.8787,3470,0
+FITE.US,D,20231030,000000,45.0401,45.33,45.0401,45.0727,1056,0
+FITE.US,D,20231031,000000,45.61,46.26,45.61,45.87,4437,0
+FITE.US,D,20231101,000000,45.63,45.93,45.52,45.8302,4508,0
+FITE.US,D,20231102,000000,46.3504,46.5899,46.2265,46.5,5579,0
+FITE.US,D,20231103,000000,47.25,47.53,47.25,47.4439,968,0
+FITE.US,D,20231106,000000,47.42,47.42,47.05,47.0531,1392,0
+FITE.US,D,20231107,000000,47.24,47.62,47.2,47.5712,2134,0
+FITE.US,D,20231108,000000,47.76,47.76,47.33,47.3535,2019,0
+FITE.US,D,20231109,000000,47.63,47.63,47.0701,47.1506,2299,0
+FITE.US,D,20231110,000000,47.27,47.88,47.2328,47.7933,1317,0
+FITE.US,D,20231113,000000,48.05,48.12,47.8,47.9907,4876,0
+FITE.US,D,20231114,000000,48.91,49.558,48.91,49.558,1604,0
+FITE.US,D,20231115,000000,49.81,49.87,49.3502,49.4024,9732,0
+FITE.US,D,20231116,000000,48.81,49.13,48.55,48.6321,4761,0
+FITE.US,D,20231117,000000,48.9,49.12,48.9,49.08,4663,0
+FITE.US,D,20231120,000000,49.5455,49.5502,49.528,49.5502,654,0
+FITE.US,D,20231121,000000,49.49,49.49,49.4301,49.4834,824,0
+FITE.US,D,20231122,000000,50,50.25,50,50.0685,3160,0
+FITE.US,D,20231124,000000,50.33,50.4304,50.3105,50.4304,1785,0
+FITE.US,D,20231127,000000,50.48,50.51,50.21,50.3991,5730,0
+FITE.US,D,20231128,000000,50.13,50.64,50.13,50.3212,1523,0
+FITE.US,D,20231129,000000,50.7,50.94,50.7,50.8049,2072,0
+FITE.US,D,20231130,000000,50.92,51.0965,50.865,51.0965,3532,0
+FITE.US,D,20231201,000000,51.57,51.8803,51.57,51.8803,1164,0
+FITE.US,D,20231204,000000,52,52.36,52,52.36,4889,0
+FITE.US,D,20231205,000000,52.12,52.143,51.9,51.9071,3904,0
+FITE.US,D,20231206,000000,52.29,52.44,51.8959,51.8959,3037,0
+FITE.US,D,20231207,000000,51.95,52.06,51.835,52.0363,3026,0
+FITE.US,D,20231208,000000,52.08,52.51,52.08,52.4033,1805,0
+FITE.US,D,20231211,000000,52.74,53,52.74,52.9743,5724,0
+FITE.US,D,20231212,000000,52.75,53.5,52.75,53.3152,5537,0
+FITE.US,D,20231213,000000,53.4099,54.33,53.3999,54.2472,2159,0
+FITE.US,D,20231214,000000,54.28,54.4401,54.25,54.4382,5222,0
+FITE.US,D,20231215,000000,54.38,54.99,54.38,54.6916,7181,0
+FITE.US,D,20231218,000000,54.35,54.67,54.35,54.6183,4047,0
+FITE.US,D,20231219,000000,54.77,55.19,54.77,55.187,2200,0
+FITE.US,D,20231220,000000,55.19,55.24,54.1501,54.1501,5521,0
+FITE.US,D,20231221,000000,54.56,54.57,54.3099,54.5521,4064,0
+FITE.US,D,20231222,000000,54.87,55.25,54.87,55.0947,1574,0
+FITE.US,D,20231226,000000,55.38,55.58,55.29,55.5645,1709,0
+FITE.US,D,20231227,000000,55.75,55.75,55.39,55.4584,1778,0
+FITE.US,D,20231228,000000,55.485,55.6,55.485,55.5034,3252,0
+FITE.US,D,20231229,000000,55.58,55.58,55.04,55.1419,1687,0
+FITE.US,D,20240102,000000,54.81,54.81,53.99,54.2267,5763,0
+FITE.US,D,20240103,000000,53.97,53.97,53.1939,53.1939,2660,0
+FITE.US,D,20240104,000000,53.42,53.45,53.1242,53.1242,1828,0
+FITE.US,D,20240105,000000,53,53.215,52.82,52.8782,6116,0
+FITE.US,D,20240108,000000,52.88,53.68,52.8799,53.6166,9953,0
+FITE.US,D,20240109,000000,53.57,53.98,53.57,53.7691,4504,0
+FITE.US,D,20240110,000000,54.01,54.306,53.9977,54.1928,4395,0
+FITE.US,D,20240111,000000,54.23,54.26,53.66,54.2098,5879,0
+FITE.US,D,20240112,000000,54.8,55.1,54.42,54.581,9714,0
+FITE.US,D,20240116,000000,54.25,54.41,53.93,54.0591,7084,0
+FITE.US,D,20240117,000000,53.55,53.75,53.54,53.6878,2972,0
+FITE.US,D,20240118,000000,53.93,54.3356,53.9217,54.3356,2440,0
+FITE.US,D,20240119,000000,54.69,54.9324,54.35,54.9276,5417,0
+FITE.US,D,20240122,000000,55.51,55.91,55.51,55.8205,9411,0
+FITE.US,D,20240123,000000,56.38,56.38,55.57,55.7193,2996,0
+FITE.US,D,20240124,000000,56.13,56.13,55.2758,55.2758,6240,0
+FITE.US,D,20240125,000000,56.04,56.04,55.025,55.35,11728,0
+FITE.US,D,20240126,000000,55.65,55.65,54.98,55.1705,2389,0
+FITE.US,D,20240129,000000,55.5,55.9063,55.31,55.9063,3633,0
+FITE.US,D,20240130,000000,55.98,55.98,55.476,55.696,7641,0
+FITE.US,D,20240131,000000,55.51,55.51,54.7652,54.7652,4650,0
+FITE.US,D,20240201,000000,54.78,55.24,54.52,55.1667,5021,0
+FITE.US,D,20240202,000000,54.7814,55.31,54.7814,55.2956,5626,0
+FITE.US,D,20240205,000000,54.91,54.91,54.1499,54.7619,5250,0
+FITE.US,D,20240206,000000,55.129,55.52,55.129,55.52,1513,0
+FITE.US,D,20240207,000000,55.93,55.93,55.04,55.6131,5821,0
+FITE.US,D,20240208,000000,55.65,56.1817,55.47,56.096,3922,0
+FITE.US,D,20240209,000000,56.925,57.22,56.9,57.1654,2656,0
+FITE.US,D,20240212,000000,57.25,57.3731,57.12,57.1931,3267,0
+FITE.US,D,20240213,000000,55.84,56.5,55.54,55.9492,4061,0
+FITE.US,D,20240214,000000,56.68,57.2389,56.68,57.2315,22827,0
+FITE.US,D,20240215,000000,57.67,57.67,57.05,57.3249,2598,0
+FITE.US,D,20240216,000000,57.32,57.3499,56.9289,56.9289,9165,0
+FITE.US,D,20240220,000000,56.68,56.68,56.19,56.2983,18865,0
+FITE.US,D,20240221,000000,55.52,55.52,54.28,55.0787,6226,0
+FITE.US,D,20240222,000000,55.66,55.8,55.6213,55.7938,3073,0
+FITE.US,D,20240223,000000,55.85,56.2648,55.85,56.0378,5118,0
+FITE.US,D,20240226,000000,56.31,56.6,56.3,56.389,4115,0
+FITE.US,D,20240227,000000,56.72,56.8683,56.55,56.8683,5441,0
+FITE.US,D,20240228,000000,56.55,56.75,56.55,56.6014,1169,0
+FITE.US,D,20240229,000000,57.19,57.28,56.8683,57.1175,2224,0
+FITE.US,D,20240301,000000,57.17,57.2475,56.97,57.2475,3065,0
+FITE.US,D,20240304,000000,57.25,57.5799,57.25,57.4495,3377,0
+FITE.US,D,20240305,000000,57.39,57.39,56.35,56.6013,4211,0
+FITE.US,D,20240306,000000,57.58,57.58,57.04,57.1947,1507,0
+FITE.US,D,20240307,000000,57.32,57.695,57.32,57.6649,4808,0
+FITE.US,D,20240308,000000,58.01,58.065,57.3308,57.3308,3616,0
+FITE.US,D,20240311,000000,57.28,57.43,56.86,57.3224,3234,0
+FITE.US,D,20240312,000000,57.52,57.52,57.11,57.3546,1715,0
+FITE.US,D,20240313,000000,57.45,57.5,57.254,57.254,1017,0
+FITE.US,D,20240314,000000,57.13,57.13,56.17,56.3845,4481,0
+FITE.US,D,20240315,000000,56.11,56.18,55.7998,55.7998,13163,0
+FITE.US,D,20240318,000000,56,56,55.6921,55.6921,1452,0
+FITE.US,D,20240319,000000,55.52,55.9499,55.47,55.9247,172726,0
+FITE.US,D,20240320,000000,55.93,56.81,55.93,56.7017,12071,0
+FITE.US,D,20240321,000000,57.0696,57.43,57.05,57.059,7223,0
+FITE.US,D,20240322,000000,57.25,57.27,56.66,56.7774,2538,0
+FITE.US,D,20240325,000000,56.97,56.97,56.6433,56.6433,4917,0
+FITE.US,D,20240326,000000,56.8,56.81,56.552,56.552,12908,0
+FITE.US,D,20240327,000000,56.92,57.0234,56.71,57.0234,35461,0
+FITE.US,D,20240328,000000,57.49,57.49,57.285,57.3205,6136,0
+FITE.US,D,20240401,000000,57.43,57.43,56.67,56.7735,1512,0
+FITE.US,D,20240402,000000,56.07,56.0964,55.91,56.0964,20477,0
+FITE.US,D,20240403,000000,56.07,56.31,56.0501,56.1099,11868,0
+FITE.US,D,20240404,000000,56.63,56.78,55.66,55.7316,2893,0
+FITE.US,D,20240405,000000,55.75,56.22,55.75,56.1243,2751,0
+FITE.US,D,20240408,000000,56.36,56.38,56.27,56.2977,3943,0
+FITE.US,D,20240409,000000,56.53,56.53,56.11,56.3298,19040,0
+FITE.US,D,20240410,000000,55.34,55.515,55.29,55.5134,4746,0
+FITE.US,D,20240411,000000,55.73,56.05,55.39,55.9577,977,0
+FITE.US,D,20240412,000000,55.48,55.48,54.78,54.8778,4001,0
+FITE.US,D,20240415,000000,55.28,55.28,53.82,53.9225,5756,0
+FITE.US,D,20240416,000000,53.64,54,53.64,53.9035,6463,0
+FITE.US,D,20240417,000000,54.16,54.18,53.49,53.528,3110,0
+FITE.US,D,20240418,000000,53.62,54.13,53.4013,53.4013,681,0
+FITE.US,D,20240419,000000,53.58,53.59,53.2514,53.2514,3861,0
+FITE.US,D,20240422,000000,53.99,54.14,53.37,53.7958,8964,0
+FITE.US,D,20240423,000000,54.57,54.99,54.55,54.8324,2214,0
+FITE.US,D,20240424,000000,55.12,55.12,54.7,54.781,2599,0
+FITE.US,D,20240425,000000,54.03,54.47,53.92,54.3943,14638,0
+FITE.US,D,20240426,000000,54.74,55.12,54.74,55.059,2558,0
+FITE.US,D,20240429,000000,55.32,55.32,55.1792,55.2199,2224,0
+FITE.US,D,20240430,000000,54.84,54.84,54.27,54.27,1578,0
+FITE.US,D,20240501,000000,54.21,55.2,54.21,54.475,6901,0
+FITE.US,D,20240502,000000,54.83,54.83,54.1507,54.6806,6036,0
+FITE.US,D,20240503,000000,54.61,54.61,54.28,54.6042,2108,0
+FITE.US,D,20240506,000000,54.96,55.4092,54.96,55.4092,2990,0
+FITE.US,D,20240507,000000,55.28,55.39,55.2711,55.2711,1477,0
+FITE.US,D,20240508,000000,54.91,55.1983,54.91,55.1983,1547,0
+FITE.US,D,20240509,000000,55.01,55.5422,55.01,55.5422,1745,0
+FITE.US,D,20240510,000000,55.25,55.2728,55.155,55.2728,1330,0
+FITE.US,D,20240513,000000,55.3617,55.3617,55.3617,55.3617,884,0
+FITE.US,D,20240514,000000,55.9511,56.0861,55.85,56.0861,3186,0
+FITE.US,D,20240515,000000,56.315,56.6181,56.315,56.6181,2804,0
+FITE.US,D,20240516,000000,56.77,56.81,56.58,56.5808,4558,0
+FITE.US,D,20240517,000000,56.535,56.6101,56.535,56.6101,757,0
+FITE.US,D,20240520,000000,57.025,57.0323,56.9778,57.0323,2221,0
+FITE.US,D,20240521,000000,56.82,56.96,56.82,56.8275,1581,0
+FITE.US,D,20240522,000000,56.67,56.78,56.41,56.5079,2267,0
+FITE.US,D,20240523,000000,56.9,56.9,55.8709,55.8709,2052,0
+FITE.US,D,20240524,000000,56.53,56.53,56.3995,56.3995,565,0
+FITE.US,D,20240528,000000,56.57,56.57,55.73,55.7379,999,0
+FITE.US,D,20240529,000000,55.41,55.5312,55.1996,55.1996,17635,0
+FITE.US,D,20240530,000000,55.14,55.14,54.6401,54.8645,2150,0
+FITE.US,D,20240531,000000,54.66,55.0897,54.43,55.0897,1749,0
+FITE.US,D,20240603,000000,55.34,55.34,54.72,54.9359,4908,0
+FITE.US,D,20240604,000000,54.8,54.92,54.57,54.6123,2330,0
+FITE.US,D,20240605,000000,55.03,55.3417,54.67,55.3417,2808,0
+FITE.US,D,20240606,000000,55.28,55.34,55.06,55.0607,2730,0
+FITE.US,D,20240607,000000,54.72,55.1468,54.68,55.0309,2082,0
+FITE.US,D,20240610,000000,55.25,55.445,55.25,55.445,1899,0
+FITE.US,D,20240611,000000,55.235,55.4412,55.1652,55.4412,1942,0
+FITE.US,D,20240612,000000,56.27,56.27,56.0494,56.0494,2294,0
+FITE.US,D,20240613,000000,56.02,56.02,55.32,55.6448,3789,0
+FITE.US,D,20240614,000000,55.11,55.1622,54.94,55.1622,1541,0
+FITE.US,D,20240617,000000,54.94,55.6102,54.94,55.6048,5663,0
+FITE.US,D,20240618,000000,55.655,55.68,55.5275,55.6779,828,0
+FITE.US,D,20240620,000000,55.95,55.95,55.433,55.433,10515,0
+FITE.US,D,20240621,000000,55.49,55.7764,55.26,55.7764,1296,0
+FITE.US,D,20240624,000000,55.58,56.14,55.58,55.6637,1584,0
+FITE.US,D,20240625,000000,56.25,56.25,55.39,55.4165,12623,0
+FITE.US,D,20240626,000000,55.18,55.689,55.18,55.5731,5460,0
+FITE.US,D,20240627,000000,55.87,56.47,55.81,56.425,2282,0
+FITE.US,D,20240628,000000,57.03,57.03,56.5824,56.5824,2010,0
+FITE.US,D,20240701,000000,56.7,56.7,56.18,56.2627,19210,0
+FITE.US,D,20240702,000000,56.5306,56.65,56.31,56.6006,3773,0
+FITE.US,D,20240703,000000,56.65,56.9086,56.65,56.9086,918,0
+FITE.US,D,20240705,000000,56.85,56.975,56.67,56.9547,7254,0
+FITE.US,D,20240708,000000,57.13,57.13,57.118,57.13,1122,0
+FITE.US,D,20240709,000000,56.94,56.94,56.4489,56.4489,2698,0
+FITE.US,D,20240710,000000,56.64,56.6471,56.38,56.6471,1647,0
+FITE.US,D,20240711,000000,57.45,57.4587,57.21,57.4587,4734,0
+FITE.US,D,20240712,000000,58.21,58.21,57.9512,57.9512,1947,0
+FITE.US,D,20240715,000000,58.02,58.745,58.02,58.4995,1974,0
+FITE.US,D,20240716,000000,59.2,59.6526,59.2,59.6526,779,0
+FITE.US,D,20240717,000000,58.72,59.17,58.56,58.5806,2173,0
+FITE.US,D,20240718,000000,58.62,58.745,57.48,57.6404,2449,0
+FITE.US,D,20240719,000000,57.6199,57.6199,57.1475,57.1475,1659,0
+FITE.US,D,20240722,000000,57.57,57.682,57.12,57.682,2400,0
+FITE.US,D,20240723,000000,57.49,58.572,57.49,58.572,2326,0
+FITE.US,D,20240724,000000,58.1732,58.1732,57.2897,57.2897,3596,0
+FITE.US,D,20240725,000000,58.6,58.6,58.3959,58.3959,397,0
+FITE.US,D,20240726,000000,59.06,59.36,58.81,58.9736,1611,0
+FITE.US,D,20240729,000000,59.22,59.26,58.7452,58.7452,1218,0
+FITE.US,D,20240730,000000,59.06,59.06,58.392,59.0265,4989,0
+FITE.US,D,20240731,000000,59.71,60.08,59.41,59.8504,1486,0
+FITE.US,D,20240801,000000,59.74,59.74,57.69,58.0101,5158,0
+FITE.US,D,20240802,000000,56.69,56.69,56.02,56.5701,2616,0
+FITE.US,D,20240805,000000,54.58,55.27,54.4,54.9493,6958,0
+FITE.US,D,20240806,000000,55.28,55.68,55.23,55.3536,1550,0
+FITE.US,D,20240807,000000,56.52,56.557,55.4227,55.4227,3548,0
+FITE.US,D,20240808,000000,56.6,57.445,56.59,57.2978,23368,0
+FITE.US,D,20240809,000000,57.59,57.6608,57.34,57.6608,987,0
+FITE.US,D,20240812,000000,58.04,58.04,57.22,57.28,2172,0
+FITE.US,D,20240813,000000,57.629,57.7782,57.629,57.7782,1156,0
+FITE.US,D,20240814,000000,58.08,58.08,58.0508,58.0508,728,0
+FITE.US,D,20240815,000000,59.04,59.2272,59.02,59.2272,1343,0
+FITE.US,D,20240816,000000,59.69,59.78,59.6775,59.6775,1589,0
+FITE.US,D,20240819,000000,59.76,60.4058,59.76,60.4058,1625,0
+FITE.US,D,20240820,000000,60.465,60.49,60,60.0103,2179,0
+FITE.US,D,20240821,000000,60.1727,60.4954,60.1727,60.4954,4654,0
+FITE.US,D,20240822,000000,60.55,60.55,60.0085,60.0085,1391,0
+FITE.US,D,20240823,000000,60.42,60.8333,60.42,60.8333,709,0
+FITE.US,D,20240826,000000,60.94,60.94,60.5123,60.5123,540,0
+FITE.US,D,20240827,000000,60.236,60.39,60.236,60.2646,1158,0
+FITE.US,D,20240828,000000,60.27,60.52,59.91,60.1073,2067,0
+FITE.US,D,20240829,000000,60.98,61.1799,60.5579,60.5579,1518,0
+FITE.US,D,20240830,000000,60.9,60.9,60.3859,60.844,840,0
+FITE.US,D,20240903,000000,60.49,60.49,59.0296,59.0296,2288,0
+FITE.US,D,20240904,000000,58.8,59.395,58.74,58.975,1795,0
+FITE.US,D,20240905,000000,58.83,58.83,58.6732,58.6732,608,0
+FITE.US,D,20240906,000000,57.5,57.5,57.2371,57.2371,3181,0
+FITE.US,D,20240909,000000,57.68,57.84,57.45,57.4666,5266,0
+FITE.US,D,20240910,000000,57.65,57.65,57.005625,57.4053,16005,0
+FITE.US,D,20240911,000000,56.5,57.8749,56.49,57.8749,6316,0
+FITE.US,D,20240912,000000,57.75,58.58,57.75,58.58,3061,0
+FITE.US,D,20240913,000000,59.0629,59.23,59.062,59.1791,2329,0
+FITE.US,D,20240916,000000,59.42,59.42,59.4009,59.4009,722,0
+FITE.US,D,20240917,000000,59.535,59.535,59.31,59.51,6692,0
+FITE.US,D,20240918,000000,59.43,59.93,59.15,59.19,2933,0
+FITE.US,D,20240919,000000,60.58,60.58,60.1399,60.2,5532,0
+FITE.US,D,20240920,000000,60.07,60.51,60.07,60.48,1516,0
+FITE.US,D,20240923,000000,60.79,61.0005,60.79,61.0005,643,0
+FITE.US,D,20240924,000000,60.95,61,60.875,60.92,1961,0
+FITE.US,D,20240925,000000,61.01,61.01,60.685,60.802,3335,0
+FITE.US,D,20240926,000000,61.28,61.32,61.13,61.1642,1350,0
+FITE.US,D,20240927,000000,61.67,61.7275,61.4964,61.4964,1489,0
+FITE.US,D,20240930,000000,61.45,61.7689,61.34,61.7689,6557,0
+FITE.US,D,20241001,000000,61.39,61.59,61.08,61.35,8120,0
+FITE.US,D,20241002,000000,61.695,61.76,61.6012,61.6012,1649,0
+FITE.US,D,20241003,000000,61.55,61.55,61.0293,61.0293,1246,0
+FITE.US,D,20241004,000000,61.7238,61.8495,61.52,61.8495,5943,0
+FITE.US,D,20241007,000000,61.99,61.99,61.4321,61.4321,2448,0
+FITE.US,D,20241008,000000,61.83,61.8838,61.77,61.8838,1036,0
+FITE.US,D,20241009,000000,61.92,62.5849,61.822,62.5849,1604,0
+FITE.US,D,20241010,000000,62.48,62.584,62.21,62.584,2964,0
+FITE.US,D,20241011,000000,62.49,63.58,62.49,63.5372,1937,0
+FITE.US,D,20241014,000000,64,64,63.6,63.7687,5578,0
+FITE.US,D,20241015,000000,63.95,63.95,63.226,63.226,3119,0
+FITE.US,D,20241016,000000,63.7,63.8354,63.61,63.8354,1270,0
+FITE.US,D,20241017,000000,63.9402,63.969,63.7205,63.8129,2352,0
+FITE.US,D,20241018,000000,64.0356,64.0356,63.7,63.7698,12472,0
+FITE.US,D,20241021,000000,63.74,63.74,63.5401,63.6495,832,0
+FITE.US,D,20241022,000000,63.1523,63.1523,63.0798,63.0798,3181,0
+FITE.US,D,20241023,000000,62.78,62.78,62.135,62.2479,7269,0
+FITE.US,D,20241024,000000,62.5,62.89,62.325577,62.3721,2165,0
+FITE.US,D,20241025,000000,62.69,62.69,62.46,62.4931,3077,0
+FITE.US,D,20241028,000000,62.8721,62.8721,62.6485,62.6867,2860,0
+FITE.US,D,20241029,000000,62.78,63.0099,62.78,62.9914,4430,0
+FITE.US,D,20241030,000000,62.88,63.4217,62.6,62.6137,4399,0
+FITE.US,D,20241031,000000,62.5,62.5,61.4255,61.4255,3313,0
+FITE.US,D,20241101,000000,61.74,61.95,61.63,61.665,3350,0
+FITE.US,D,20241104,000000,61.7298,61.95,61.7298,61.8053,1407,0
+FITE.US,D,20241105,000000,62.35,62.779,62.35,62.779,1758,0
+FITE.US,D,20241106,000000,65.24,65.7799,64.6401,65.7159,9822,0
+FITE.US,D,20241107,000000,66.25,66.25,65.72,66,9342,0
+FITE.US,D,20241108,000000,65.8,66.3499,65.8,66.1947,12761,0
+FITE.US,D,20241111,000000,66.96,67.42,66.8824,67.1849,8798,0
+FITE.US,D,20241112,000000,67.2486,67.2486,66.33,66.71,4366,0
+FITE.US,D,20241113,000000,68.8399,69.0895,67.4198,67.4198,4791,0
+FITE.US,D,20241114,000000,67.34,68.02,65.49,65.57,5780,0
+FITE.US,D,20241115,000000,65,65.28,64.31,64.54,5361,0
+FITE.US,D,20241118,000000,64.54,64.79,64.355,64.44,4841,0
+FITE.US,D,20241119,000000,64.5,65.07,64.5,65.065,3191,0
+FITE.US,D,20241120,000000,65.04,65.5165,64.81,65.5165,9801,0
+FITE.US,D,20241121,000000,66.9,67.55,66.15,67.4003,3581,0
+FITE.US,D,20241122,000000,67.88,68.42,67.88,68.36,8858,0
+FITE.US,D,20241125,000000,69.0335,69.0999,68.4211,68.5874,9088,0
+FITE.US,D,20241126,000000,68.91,68.91,68.745,68.89,5396,0
+FITE.US,D,20241127,000000,68.96,69.16,68.32,68.5272,2300,0
+FITE.US,D,20241129,000000,69.03,69.2799,69.0299,69.1664,2423,0
+FITE.US,D,20241202,000000,69.02,69.71,68.905,68.9345,3551,0
+FITE.US,D,20241203,000000,68.6,68.75,68.4672,68.4672,5746,0
+FITE.US,D,20241204,000000,69.46,69.58,68.99,69.395,2777,0
+FITE.US,D,20241205,000000,69.09,69.219,68.778,68.778,3704,0
+FITE.US,D,20241206,000000,69.239,69.2854,69.03,69.1252,3125,0
+FITE.US,D,20241209,000000,69.01,69.55,68.182,68.2721,6509,0
+FITE.US,D,20241210,000000,68.1035,68.31,67.67,67.71,2990,0
+FITE.US,D,20241211,000000,67.95,68.5868,67.848,68.3647,4640,0
+FITE.US,D,20241212,000000,68.23,68.2352,67.82,67.8807,4452,0
+FITE.US,D,20241213,000000,68.3083,68.3083,67.88,68.03,2895,0
+FITE.US,D,20241216,000000,69.1999,69.4842,68.45,69.4842,38248,0
+FITE.US,D,20241217,000000,68.8,69.37,68.63,68.92,23335,0
+FITE.US,D,20241218,000000,68.5922,68.88,65.44,65.873,6804,0
+FITE.US,D,20241219,000000,67.13,67.19,65.7495,65.987,9646,0
+FITE.US,D,20241220,000000,67.13,67.52,65.27,67.0573,2607,0
+FITE.US,D,20241223,000000,67.3112,67.6,66.8399,67.3357,6265,0
+FITE.US,D,20241224,000000,67.56,68.0134,67.4099,68.0134,3018,0
+FITE.US,D,20241226,000000,68.63,69.2,67.99,69.2,26218,0
+FITE.US,D,20241227,000000,69.05,69.05,67.5749,67.9004,20940,0
+FITE.US,D,20241230,000000,67.1633,67.9183,66.43,67.6922,3706,0
+FITE.US,D,20241231,000000,67.9487,67.9487,66.93,66.9787,3687,0
+FITE.US,D,20250102,000000,68.09,68.09,66.72,67.104,10553,0
+FITE.US,D,20250103,000000,67.78,68.05,67.76,68.05,5891,0
+FITE.US,D,20250106,000000,69.09,69.23,68.3911,68.4995,8867,0
+FITE.US,D,20250107,000000,68.9,69.1296,67.56,67.725,3350,0
+FITE.US,D,20250108,000000,67.24,67.56,66.9099,67.4329,57707,0
+FITE.US,D,20250110,000000,66.8211,67.02,66.53,66.5832,4258,0
+FITE.US,D,20250113,000000,65.9,66.33,65.9,66.2975,6832,0
+FITE.US,D,20250114,000000,67.195,67.195,66.645,66.9674,3989,0
+FITE.US,D,20250115,000000,68.2683,68.46,67.85,68.1537,3983,0
+FITE.US,D,20250116,000000,68.4481,68.66,68.24,68.4138,6841,0
+FITE.US,D,20250117,000000,68.65248,69.23,68.2264,68.2309,12646,0
+FITE.US,D,20250121,000000,69.75,70.8,69.39,70.764,28758,0
+FITE.US,D,20250122,000000,70.94,71.19,70.512,70.6842,4904,0
+FITE.US,D,20250123,000000,70.965,70.965,70.0396,70.9146,13328,0
+FITE.US,D,20250124,000000,71.22,71.409,70.7001,70.79,11569,0
+FITE.US,D,20250127,000000,69.53,70.05,68.85,69.1428,4276,0
+FITE.US,D,20250128,000000,69.36,70.3299,69.33,70.1475,6572,0
+FITE.US,D,20250129,000000,70.71,70.8069,69.54,69.7056,3710,0
+FITE.US,D,20250130,000000,70.85,71.2099,70.16,70.41,7353,0
+FITE.US,D,20250131,000000,70.6,71.1096,70.3332,70.373,3345,0
+FITE.US,D,20250203,000000,68.515,70.08,68.515,69.7634,37042,0
+FITE.US,D,20250204,000000,70,70.9699,69.9999,70.9661,6377,0
+FITE.US,D,20250205,000000,71.367,72,71.1096,71.9754,8979,0
+FITE.US,D,20250206,000000,71.89,72.37,70.84,71.19,5894,0
+FITE.US,D,20250207,000000,72.24,72.24,71.24,71.45,3891,0
+FITE.US,D,20250210,000000,72.055,72.7899,72,72.5697,7941,0
+FITE.US,D,20250211,000000,71.81,71.9599,71.3502,71.3502,5877,0
+FITE.US,D,20250212,000000,70.75,71.27,70.747,71.1392,3206,0
+FITE.US,D,20250213,000000,70.98,71.5,70.8626,71.41,12316,0
+FITE.US,D,20250214,000000,71.31,71.48,70.4687,70.5974,6453,0
+FITE.US,D,20250218,000000,70.91,71.27,70.625,70.8992,6668,0
+FITE.US,D,20250219,000000,71,71.02,70.19,70.2094,9111,0
+FITE.US,D,20250220,000000,70,70.28,68.4844,69.1877,8808,0
+FITE.US,D,20250221,000000,69.0599,69.0599,66.64,66.8237,8840,0
+FITE.US,D,20250224,000000,66.507,66.75,65.9,66.4,5759,0
+FITE.US,D,20250225,000000,65.25,66.16,65.03,65.6024,5661,0
+FITE.US,D,20250226,000000,66.5541,66.5571,65.8001,65.9454,2960,0
+FITE.US,D,20250227,000000,66.63,66.73,65.2873,65.2873,8191,0
+FITE.US,D,20250228,000000,65.06,65.8235,64.8901,65.8235,2836,0
+FITE.US,D,20250303,000000,65.47,66.52,63.94,64.1476,14963,0
+FITE.US,D,20250304,000000,63.24,64.87,62.902,64.1742,16404,0
+FITE.US,D,20250305,000000,64.145,65.47,64.145,65.44,6711,0
+FITE.US,D,20250306,000000,65.025,65.025,63.91,63.9908,13281,0
+FITE.US,D,20250307,000000,63.9502,64.6779,62.9846,64.6779,6811,0
+FITE.US,D,20250310,000000,62.9,63.56,62.24,62.5372,50647,0
+FITE.US,D,20250311,000000,62.42,63.51,62.42,63.0554,23915,0
+FITE.US,D,20250312,000000,63.02,63.49,63.0199,63.071,4430,0
+FITE.US,D,20250313,000000,62.9,62.9,61.6501,62.082,6586,0
+FITE.US,D,20250314,000000,62.9317,64.0004,62.9317,64.0004,5032,0
+FITE.US,D,20250317,000000,65.13,65.496,65.0399,65.2208,1094,0
+FITE.US,D,20250318,000000,64.735,65.0197,64.3752,64.9562,2818,0
+FITE.US,D,20250319,000000,65.6604,66.19,65.06,66.06,3835,0
+FITE.US,D,20250320,000000,65.825,65.825,65.0859,65.1902,1708,0
+FITE.US,D,20250321,000000,64.5601,64.7563,64.5601,64.7563,772,0
+FITE.US,D,20250324,000000,66.08,66.1996,65.87,66.1996,1530,0
+FITE.US,D,20250325,000000,66.41,66.69,66.41,66.6417,2097,0
+FITE.US,D,20250326,000000,66.28,66.66,65.2899,65.5399,12050,0
+FITE.US,D,20250327,000000,65.2285,65.53,64.17,64.8312,4612,0
+FITE.US,D,20250328,000000,64.3,64.3,63.32,63.4069,5012,0
+FITE.US,D,20250331,000000,61.62,62.85,61.62,62.784,19314,0
+FITE.US,D,20250401,000000,63.1115,63.13,62.43,63.0693,2959,0
+FITE.US,D,20250402,000000,62.9056,64.46,61.93,64.2,5967,0
+FITE.US,D,20250403,000000,62.17,62.17,60.14,60.51,10216,0
+FITE.US,D,20250404,000000,58.34,58.84,56.46,56.84,11712,0
+FITE.US,D,20250407,000000,54.3501,58.85,53.86,56.7636,12770,0
+FITE.US,D,20250408,000000,58.59,59.61,56.06,56.51,6578,0
+FITE.US,D,20250409,000000,57.11,62.3699,56,62.3699,7372,0
+FITE.US,D,20250410,000000,61.04,61.04,58.67,60.1803,10542,0
+FITE.US,D,20250411,000000,60.11,61.33,59.845,61.2929,2366,0
+FITE.US,D,20250414,000000,62.0999,62.1389,61.51,61.5105,2815,0
+FITE.US,D,20250415,000000,61.8015,61.95,61.42,61.6211,3691,0
+FITE.US,D,20250416,000000,61.53,61.53,60.3261,60.8488,227256,0
+FITE.US,D,20250417,000000,60.532,61.01,60.4427,60.7648,4859,0
+FITE.US,D,20250421,000000,59.98,60.06,58.4367,58.9319,12267,0
+FITE.US,D,20250422,000000,58.8235,59.73,58.8235,59.5871,16122,0
+FITE.US,D,20250423,000000,61.67,61.67,60.9973,60.9973,8594,0
+FITE.US,D,20250424,000000,62.43,62.875,61.22,62.8482,7812,0
+FITE.US,D,20250425,000000,63.0699,63.4169,62.47,63.4169,4349,0
+FITE.US,D,20250428,000000,63.86,63.86,63.22,63.791,1961,0
+FITE.US,D,20250429,000000,64,64.4899,64,64.3213,3349,0
+FITE.US,D,20250430,000000,62.8,64.06,62.8,63.98,2825,0
+FITE.US,D,20250501,000000,64.9,64.925,64.53,64.53,19036,0
+FITE.US,D,20250502,000000,65.545,65.8184,65.5114,65.7336,3985,0
+FITE.US,D,20250505,000000,66.01,66.18,65.7117,65.7117,38907,0
+FITE.US,D,20250506,000000,65.29,65.8196,65.05,65.7164,5066,0
+FITE.US,D,20250507,000000,66.0749,66.0749,65.72,66.05,1356,0
+FITE.US,D,20250508,000000,66.49,67.1599,66.22,66.7426,4643,0
+FITE.US,D,20250509,000000,66.8575,67.18,66.125,66.3041,3005,0
+FITE.US,D,20250512,000000,67.64,68.46,67.49,68.045,6226,0
+FITE.US,D,20250513,000000,68.23,68.7288,68.23,68.4791,1981,0
+FITE.US,D,20250514,000000,68.63,68.82,68.13,68.2243,12083,0
+FITE.US,D,20250515,000000,68.72,68.9,68.72,68.9,1292,0
+FITE.US,D,20250516,000000,68.9599,69.3699,68.855,69.305,4087,0
+FITE.US,D,20250519,000000,69.19,69.37,68.61,69.37,3570,0
+FITE.US,D,20250520,000000,69.302,69.6691,69.162,69.4612,14268,0
+FITE.US,D,20250521,000000,68.77,69.31,68.1362,68.1362,7042,0
+FITE.US,D,20250522,000000,68.24,68.99,68.21,68.5822,5842,0
+FITE.US,D,20250523,000000,68.21,68.29,68.2065,68.2655,1436,0
+FITE.US,D,20250527,000000,69.68,69.9464,69.29,69.9464,4694,0
+FITE.US,D,20250528,000000,70.0999,70.1199,68.94,69.1,4272,0
+FITE.US,D,20250529,000000,68.95,69.0187,68.515,68.8667,7913,0
+FITE.US,D,20250530,000000,68.81,69.135,68.3,69.135,3337,0
+FITE.US,D,20250602,000000,69.33,69.7228,69.16,69.7228,3592,0
+FITE.US,D,20250603,000000,70.06,70.78,70.06,70.7155,6570,0
+FITE.US,D,20250604,000000,71.24,71.24,70.98,71.041,4288,0
+FITE.US,D,20250605,000000,71.53,72.28171,71.36,71.6676,5191,0
+FITE.US,D,20250606,000000,72.31,72.6888,72.31,72.4874,5375,0
+FITE.US,D,20250609,000000,72.35,73.2,72.35,72.8813,5449,0
+FITE.US,D,20250610,000000,72.73,73.02,72.15,72.2389,6543,0
+FITE.US,D,20250611,000000,72.02,72.69,72.02,72.4,2711,0
+FITE.US,D,20250612,000000,72.45,72.7996,72.45,72.5512,2283,0
+FITE.US,D,20250613,000000,72.66,73.2207,72.26,72.2682,10883,0
+FITE.US,D,20250616,000000,73.04,73.22,72.8861,72.8861,8079,0
+FITE.US,D,20250617,000000,72.8416,73,72.8405,72.8672,2243,0
+FITE.US,D,20250618,000000,73.3225,73.3225,72.38,72.54,8746,0
+FITE.US,D,20250620,000000,72.645,72.79,71.83,72.13,16578,0
+FITE.US,D,20250623,000000,71.405,72.79,71.405,72.79,8721,0
+FITE.US,D,20250624,000000,73.07,73.62,72.54,72.75,23275,0
+FITE.US,D,20250625,000000,73.92,73.93,73.8383,73.8383,6709,0
+FITE.US,D,20250626,000000,74.78,75.28,74.35,75.28,7523,0
+FITE.US,D,20250627,000000,75.08,75.74,74.95,75.31,6445,0
+FITE.US,D,20250630,000000,75.83,76.2,75.615,75.9621,12172,0
+FITE.US,D,20250701,000000,75.8,75.83315,74.8211,75.1637,6380,0
+FITE.US,D,20250702,000000,74.81,75.68,74.81,75.6215,5624,0
+FITE.US,D,20250703,000000,76.834,77.08,76.7501,76.9937,7599,0
+FITE.US,D,20250707,000000,77.19,77.355,76.601,76.601,6594,0
+FITE.US,D,20250708,000000,77.1199,77.1199,76.3,76.764,2319,0
+FITE.US,D,20250709,000000,77.1249,77.63,77.08,77.63,2781,0
+FITE.US,D,20250710,000000,76.62,77,76.3117,76.3117,6948,0
+FITE.US,D,20250711,000000,76.4499,76.4499,75.5422,75.5422,2121,0
+FITE.US,D,20250714,000000,75.73,76.69,75.7299,76.5809,9374,0
+FITE.US,D,20250715,000000,76.92,76.94,76.2777,76.2777,5801,0
+FITE.US,D,20250716,000000,76.8,77.03,75.7799,77.03,3964,0
+FITE.US,D,20250717,000000,78.09,78.4002,78.02,78.28,2712,0
+FITE.US,D,20250718,000000,78.6322,78.709,77.68,77.97,13357,0
+FITE.US,D,20250721,000000,78.3,78.67,77.5235,77.5235,8492,0
+FITE.US,D,20250722,000000,77.14,77.2349,76.47,76.9834,2506,0
+FITE.US,D,20250723,000000,77.535,78.276,77.28,78.276,2408,0
+FITE.US,D,20250724,000000,78.285,78.32,77.7753,77.7753,5652,0
+FITE.US,D,20250725,000000,77.8,78.21,77.7,77.9,2522,0
+FITE.US,D,20250728,000000,78,78.4,77.366,77.5477,5040,0
+FITE.US,D,20250729,000000,77.93,77.96,77.1396,77.267,2607,0
+FITE.US,D,20250730,000000,77.2,77.4,76.759,76.94,2973,0
+FITE.US,D,20250731,000000,77.12,77.56,76.43,76.43,3387,0
+FITE.US,D,20250801,000000,75,75.63,74.45,75.0587,4861,0
+FITE.US,D,20250804,000000,75.82,76.95,75.8108,76.949,3475,0
+FITE.US,D,20250805,000000,77.6,77.72,76.49,76.6931,4283,0
+FITE.US,D,20250806,000000,77.03,77.6539,76.81,77.6539,2474,0
+FITE.US,D,20250807,000000,77.6074,77.6074,75.925,76.8201,3947,0
+FITE.US,D,20250808,000000,77.27,77.34,76.5895,76.5895,5903,0
+FITE.US,D,20250811,000000,76.9999,77.2,76.32,76.3471,6805,0
+FITE.US,D,20250812,000000,77.391,78.3388,76.79,78.3388,2521,0
+FITE.US,D,20250813,000000,78.91,79.477,78.8,79.477,21253,0
+FITE.US,D,20250814,000000,78.93,78.93,77.86,78.03,8072,0
+FITE.US,D,20250815,000000,77.63,78.085,77.63,78.0075,6348,0
+FITE.US,D,20250818,000000,78.4699,78.62,78.2,78.4904,4347,0
+FITE.US,D,20250819,000000,77.8853,78.14,77.2037,77.22,1645,0
+FITE.US,D,20250820,000000,76.88,77.2,76.07,77.1474,3670,0
+FITE.US,D,20250821,000000,76.6,77.26,76.6,77.1727,4961,0
+FITE.US,D,20250822,000000,77.83,79.305,77.83,79.1448,1834,0
+FITE.US,D,20250825,000000,79.12,79.33,78.8972,78.8972,6365,0
+FITE.US,D,20250826,000000,80.16,80.16,79.6052,79.6052,2424,0
+FITE.US,D,20250827,000000,79.91,80.33,79.91,80.1648,2866,0
+FITE.US,D,20250828,000000,80.69,81.39,80.2968,80.94,10363,0
+FITE.US,D,20250829,000000,80.15,80.32,80.05,80.32,4949,0
+FITE.US,D,20250902,000000,79.4265,79.5499,78.7301,79.5499,4217,0
+FITE.US,D,20250903,000000,79.4199,79.4199,78.36,78.608,7587,0
+FITE.US,D,20250904,000000,77.8956,78.9074,77.8956,78.9074,6320,0
+FITE.US,D,20250905,000000,79.9,79.9576,78.87,79.8878,3499,0
+FITE.US,D,20250908,000000,80.415,80.9806,80.376,80.9806,2700,0
+FITE.US,D,20250909,000000,80.34,81.03,80.065,80.6055,4770,0
+FITE.US,D,20250910,000000,80.885,81.0784,80.04,80.3065,4475,0
+FITE.US,D,20250911,000000,81.3799,82.57,80.38,82.19,24648,0
+FITE.US,D,20250912,000000,82.0699,82.28,81.41,81.5571,3615,0
+FITE.US,D,20250915,000000,82.01,82.27,81.9401,82.217,8030,0
+FITE.US,D,20250916,000000,82.17,82.33,81.5901,82.2,8781,0
+FITE.US,D,20250917,000000,82.45,83.03,81.8591,82.519,6826,0
+FITE.US,D,20250918,000000,83.34,84.1251,83.34,84.1251,8767,0
+FITE.US,D,20250919,000000,84.559,84.62,83.8,84.1643,6279,0
+FITE.US,D,20250922,000000,84.16,85.0003,83.595,85.0003,5020,0
+FITE.US,D,20250923,000000,85.624,85.99,84.9645,85.061,4769,0
+FITE.US,D,20250924,000000,85.1316,85.55,83.76,83.8012,5053,0
+FITE.US,D,20250925,000000,83.12,83.4821,82.6374,83.4821,3917,0
+FITE.US,D,20250926,000000,84.1296,84.56,83.99,84.56,2860,0
+FITE.US,D,20250929,000000,85.6,85.6,84.8421,84.8421,4713,0
+FITE.US,D,20250930,000000,85.17,85.5664,84.61,85.5664,5076,0
+FITE.US,D,20251001,000000,85.3846,86.69658,85.09,86.52,8867,0
+FITE.US,D,20251002,000000,87.6,87.83,87.085,87.7886,6966,0
+FITE.US,D,20251003,000000,88.36,89.1864,88.25,88.63,5424,0
+FITE.US,D,20251006,000000,90.1116,91.01,90,90.62,9223,0
+FITE.US,D,20251007,000000,91.14,91.14,88.68,89.49,18341,0
+FITE.US,D,20251008,000000,90.83,91.61,90.37,91.61,10869,0
+FITE.US,D,20251009,000000,91.35,91.6,90.44,90.57,7834,0
+FITE.US,D,20251010,000000,90.4092,90.93,86.85,86.85,8748,0
+FITE.US,D,20251013,000000,88.77,89.33,88.58,89.11,5894,0
+FITE.US,D,20251014,000000,87.6191,89.945,87.6191,89.2475,8035,0
+FITE.US,D,20251015,000000,90.65,90.66,87.995,88.9004,7728,0
+FITE.US,D,20251016,000000,89.89,89.89,87.13,87.26,10597,0
+FITE.US,D,20251017,000000,86.5853,86.9265,86,86.32,8262,0
+FITE.US,D,20251020,000000,88.3108,88.7,87.83,88.45,4796,0
+FITE.US,D,20251021,000000,88.56,89.14,88.27,88.89,7694,0
+FITE.US,D,20251022,000000,88.24,88.56,85.8022,86.7329,10022,0
+FITE.US,D,20251023,000000,86.63,88.8,86.63,88.6322,5657,0
+FITE.US,D,20251024,000000,89.74,90.09,89.37,89.7354,9319,0
+FITE.US,D,20251027,000000,90.02,90.81,89.64,89.7666,13176,0
+FITE.US,D,20251028,000000,89.73,90.104,89.36,89.3819,5015,0
+FITE.US,D,20251029,000000,88.825,89.18,87.95594,88.09,6503,0
+FITE.US,D,20251030,000000,87.46,88.39,87.305,87.36,9128,0
+FITE.US,D,20251031,000000,87.393,88.75,87.393,88.6561,3823,0
+FITE.US,D,20251103,000000,88.019,88.67,87.1789,88.29,17378,0
+FITE.US,D,20251104,000000,86.47,87.56,86.16,86.16,18763,0
+FITE.US,D,20251105,000000,86.3115,86.854,86.3115,86.6187,3255,0
+FITE.US,D,20251106,000000,87,87,84.86,85.3392,11737,0
+FITE.US,D,20251107,000000,83.91,85.92,83.2901,85.92,8085,0
+FITE.US,D,20251110,000000,88.3,88.3,86.9,87.185,14720,0
+FITE.US,D,20251111,000000,87.2,87.29,86.75,86.8356,3226,0
+FITE.US,D,20251112,000000,86.68,86.68,86.0983,86.0983,6074,0
+FITE.US,D,20251113,000000,82.94,83.14,82.41,82.94,12174,0
+FITE.US,D,20251114,000000,81.35,83.62,81.2701,82.9569,7407,0
+FITE.US,D,20251117,000000,82.83,82.83,80.97,81.31,7339,0
+FITE.US,D,20251118,000000,81.1061,81.823,80.54,81.4496,7696,0
+FITE.US,D,20251119,000000,81.23,81.74,81.1,81.274,8033,0
+FITE.US,D,20251120,000000,82.38,83.2,78.6665,78.6665,6738,0
+FITE.US,D,20251121,000000,77.8145,80.17,77.72,79.47,6155,0
+FITE.US,D,20251124,000000,80.19,81.309,80.19,81.22,3722,0
+FITE.US,D,20251125,000000,81.5,82.598,81.21,82.511,4962,0
+FITE.US,D,20251126,000000,82.89,83.14,82.28,82.56,12922,0
+FITE.US,D,20251128,000000,83.2701,83.2701,83.15,83.2434,741,0
+FITE.US,D,20251201,000000,82.045,82.36,81.4387,81.4387,3036,0
+FITE.US,D,20251202,000000,82.6752,82.6752,82.01,82.1452,4980,0
+FITE.US,D,20251203,000000,82.7396,83.5894,82.04,83.5894,1819,0
+FITE.US,D,20251204,000000,84.03,85.53,84.03,85.32,2817,0
+FITE.US,D,20251205,000000,85.45,85.46,84.1085,84.5377,35219,0
+FITE.US,D,20251208,000000,85.2958,85.355,84.56,85.33,3394,0
+FITE.US,D,20251209,000000,85.65,86.29,85.65,85.76,5595,0
+FITE.US,D,20251210,000000,85.3749,87.3,85.355,86.6943,4589,0
+FITE.US,D,20251211,000000,87.1,88.3,87.1,88.3,8235,0
+FITE.US,D,20251212,000000,87.495,87.5077,86.05,86.14,3467,0
+FITE.US,D,20251215,000000,85.44,85.5224,84.78,84.8834,3308,0
+FITE.US,D,20251216,000000,84.82,84.967,83.845,84.25,7458,0
+FITE.US,D,20251217,000000,84.13,84.57,82.29,82.32,7008,0
+FITE.US,D,20251218,000000,84.005,84.29,83.39,83.5644,4861,0
+FITE.US,D,20251219,000000,84.51,85.7299,83.93,85.66,6130,0
+FITE.US,D,20251222,000000,86.8396,88.03,86.6,87.59,9842,0
+FITE.US,D,20251223,000000,87.645,87.645,87.12,87.53,3715,0
+FITE.US,D,20251224,000000,86.98,87.59,86.98,87.29,2155,0
+FITE.US,D,20251226,000000,86.59,86.71,86.295,86.49,8663,0
+FITE.US,D,20251229,000000,86.36,86.36,85.99,86.17,6955,0
+FITE.US,D,20251230,000000,86.26,86.6388,86.12,86.12,11540,0
+FITE.US,D,20251231,000000,85.65,86.16,85.305,85.33,4053,0
+FITE.US,D,20260102,000000,86.06,86.74,85.5,86.6181,8481,0
+FITE.US,D,20260105,000000,87.975,89.8514,87.42,89.61,35162,0
+FITE.US,D,20260106,000000,89.81,91.28,89.43,91.28,9455,0
+FITE.US,D,20260107,000000,91.77,92,90.81,90.81,11648,0
+FITE.US,D,20260108,000000,92.92,93.1395,91.7384,92.07,42706,0
+FITE.US,D,20260109,000000,92.93,93.9597,92.585,93.46,43197,0
+FITE.US,D,20260112,000000,94.09,94.72,93.38,94.72,15389,0
+FITE.US,D,20260113,000000,95.52,95.64,94.609,94.94,12567,0
+FITE.US,D,20260114,000000,95.19,95.64,94.49,95.64,5833,0
+FITE.US,D,20260115,000000,95.86,97.31,95.86,96.55,14582,0
+FITE.US,D,20260116,000000,97.35,97.47,96.4899,96.85,13772,0
+FITE.US,D,20260120,000000,96.36,96.56,94.361,94.51,13170,0
+FITE.US,D,20260121,000000,95.31,96.1699,93.09,95.33,16084,0
+FITE.US,D,20260122,000000,96.33,97.089,95.7286,96.62,13145,0
+FITE.US,D,20260123,000000,97,97,95.28,95.705,11093,0
+FITE.US,D,20260126,000000,95.2,95.8,94.2283,94.5992,11184,0
+FITE.US,D,20260127,000000,95.41,97.22,95.38,96.98,4961,0
+FITE.US,D,20260128,000000,96.75,96.76,95.99,96.15,7406,0
+FITE.US,D,20260129,000000,96,96.16,93.28,94.11,10287,0
+FITE.US,D,20260130,000000,92.835,92.835,91.59,92.0598,8957,0
+FITE.US,D,20260202,000000,91.59,92.43,91.485,91.57,10338,0
+FITE.US,D,20260203,000000,91.95,91.9501,89.6,91.6739,5274,0
+FITE.US,D,20260204,000000,89.5,91.56,87.1,88.32,10429,0
+FITE.US,D,20260205,000000,86.86,87.86,85.02,85.1177,15396,0
+FITE.US,D,20260206,000000,87.12,89.2409,87,89.2409,7951,0
+FITE.US,D,20260209,000000,89.89,91.705,89.12,91.395,9631,0
+FITE.US,D,20260210,000000,91.32,91.68,90.72,90.72,8519,0
+FITE.US,D,20260211,000000,91.76,91.86,87.92,88.67,13799,0
+FITE.US,D,20260212,000000,89.25,89.3406,86.51,87.23,19729,0
+FITE.US,D,20260213,000000,87.76,89.63,87.25,89.1,12796,0
+FITE.US,D,20260217,000000,88.51,89.25,87.23,88.6829,8227,0
+FITE.US,D,20260218,000000,90.113,90.71,89.25,89.73,5232,0
diff --git a/daily/us/nyse etfs/1/fiva.us.txt b/daily/us/nyse etfs/1/fiva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..65d6c2a65ff10bd52b950c7e58b5bcd17054442e
--- /dev/null
+++ b/daily/us/nyse etfs/1/fiva.us.txt	
@@ -0,0 +1,2028 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIVA.US,D,20180119,000000,21.5544,21.5701,21.3903,21.4098,12870.533975148,0
+FIVA.US,D,20180122,000000,21.4695,21.5456,21.4606,21.529,8766.0100147341,0
+FIVA.US,D,20180123,000000,21.5798,21.6394,21.529,21.6394,21633.472507747,0
+FIVA.US,D,20180124,000000,21.74,21.8426,21.5613,21.5613,37040.026899445,0
+FIVA.US,D,20180125,000000,21.74,21.7478,21.5124,21.529,18205.698444522,0
+FIVA.US,D,20180126,000000,21.5378,21.6619,21.529,21.5798,7581.4417378073,0
+FIVA.US,D,20180129,000000,21.4792,21.4792,21.3581,21.4606,14230.176733799,0
+FIVA.US,D,20180130,000000,21.3679,21.3903,21.151,21.2751,14878.259464391,0
+FIVA.US,D,20180131,000000,21.3269,21.3669,21.0212,21.1393,12595.124410331,0
+FIVA.US,D,20180201,000000,21.2243,21.3064,21.2233,21.2692,4393.2432811521,0
+FIVA.US,D,20180202,000000,21.1823,21.1823,20.9694,20.9694,6088.7014199514,0
+FIVA.US,D,20180205,000000,20.8287,20.8287,19.7875,19.9057,26143.432110049,0
+FIVA.US,D,20180206,000000,20.143,20.5884,19.8588,20.3199,69278.303393717,0
+FIVA.US,D,20180207,000000,20.3872,20.5288,20.2944,20.2944,16720.124918316,0
+FIVA.US,D,20180208,000000,20.2944,20.438,19.7192,19.7973,61436.80950177,0
+FIVA.US,D,20180209,000000,19.9154,20.018,19.1926,19.7778,42883.009748557,0
+FIVA.US,D,20180212,000000,20.2866,20.2866,19.9985,20.1,28751.120443093,0
+FIVA.US,D,20180213,000000,20.1235,20.1235,20.0708,20.0962,3422.6549263322,0
+FIVA.US,D,20180214,000000,20.0483,20.4732,20.0483,20.3872,12037.138489048,0
+FIVA.US,D,20180215,000000,20.5386,20.607,20.438,20.524,9396.6876798913,0
+FIVA.US,D,20180216,000000,20.7505,20.7505,20.692,20.692,2391.6607561807,0
+FIVA.US,D,20180220,000000,20.398,20.5386,20.398,20.398,9468.3555963865,0
+FIVA.US,D,20180221,000000,20.4966,20.5552,20.2944,20.3589,6748.0462517067,0
+FIVA.US,D,20180222,000000,20.649,20.649,20.2944,20.3697,8256.1439802401,0
+FIVA.US,D,20180223,000000,20.5728,20.7095,20.5728,20.6587,7391.0098454059,0
+FIVA.US,D,20180226,000000,20.8101,20.9088,20.6998,20.8306,13140.824403074,0
+FIVA.US,D,20180227,000000,20.7945,20.7945,20.6324,20.6685,12598.195892468,0
+FIVA.US,D,20180228,000000,20.7067,20.7067,20.3785,20.3785,9660.8351435448,0
+FIVA.US,D,20180301,000000,20.3267,20.3267,19.9291,19.9721,8474.219211861,0
+FIVA.US,D,20180302,000000,19.9721,20.0483,19.9419,20.0483,2556.4969641195,0
+FIVA.US,D,20180305,000000,19.9985,20.2261,19.9829,20.1753,5111.9701008605,0
+FIVA.US,D,20180306,000000,20.3022,20.3267,20.2524,20.2524,4419.8627929931,0
+FIVA.US,D,20180307,000000,20.2085,20.2486,20.143,20.2436,4367.6475966895,0
+FIVA.US,D,20180308,000000,20.3199,20.3785,20.2691,20.2779,4476.1732988107,0
+FIVA.US,D,20180309,000000,20.2779,20.312,20.1851,20.2261,9272.8045670926,0
+FIVA.US,D,20180312,000000,20.4038,20.4038,20.2104,20.3267,14642.779167335,0
+FIVA.US,D,20180313,000000,20.4458,20.4458,20.2261,20.2534,8089.2601175443,0
+FIVA.US,D,20180314,000000,20.438,20.438,20.1909,20.2085,5612.6216889479,0
+FIVA.US,D,20180315,000000,20.1753,20.1841,20.1665,20.1753,6431.6835917495,0
+FIVA.US,D,20180316,000000,20.1773,20.3227,20.102,20.2466,19251.026197973,0
+FIVA.US,D,20180319,000000,20.2632,20.2632,19.9341,20.0425,5097.6365175614,0
+FIVA.US,D,20180320,000000,20.2729,20.2729,19.9672,20.0004,2038.4403105975,0
+FIVA.US,D,20180321,000000,20.101,20.101,20.101,20.101,220.12288637793,0
+FIVA.US,D,20180322,000000,20.0229,20.0415,19.8354,19.8354,9934.1970536049,0
+FIVA.US,D,20180323,000000,19.8208,19.8969,19.5648,19.6342,8186.523718502,0
+FIVA.US,D,20180326,000000,19.9154,19.9154,19.6879,19.8285,12150.783328062,0
+FIVA.US,D,20180327,000000,20.2641,20.2641,19.7612,19.7612,20058.825999611,0
+FIVA.US,D,20180328,000000,19.7612,19.7973,19.7612,19.7973,12334.048428814,0
+FIVA.US,D,20180329,000000,20.0932,20.1265,19.8842,20.0678,8405.6227775014,0
+FIVA.US,D,20180402,000000,20.0767,20.0767,19.7973,19.8628,5001.3967439823,0
+FIVA.US,D,20180403,000000,20.0151,20.0151,19.7612,19.8051,8461.933283319,0
+FIVA.US,D,20180404,000000,19.7778,20.0493,19.7367,20.0493,15602.105420992,0
+FIVA.US,D,20180405,000000,20.1694,20.2564,20.1284,20.1284,4514.0549118153,0
+FIVA.US,D,20180406,000000,20.2632,20.2632,20.0347,20.105,11290.76833012,0
+FIVA.US,D,20180409,000000,20.1616,20.357,20.1265,20.1773,12763.032100406,0
+FIVA.US,D,20180410,000000,20.4498,20.4498,20.356,20.356,13954.767168982,0
+FIVA.US,D,20180411,000000,20.3843,20.4839,20.3843,20.4165,5663.813057873,0
+FIVA.US,D,20180412,000000,20.4849,20.5641,20.399,20.5562,7936.7098381475,0
+FIVA.US,D,20180413,000000,20.5142,20.5513,20.4937,20.4937,1959.6056024528,0
+FIVA.US,D,20180416,000000,20.6216,20.6216,20.4331,20.5679,9126.3972519668,0
+FIVA.US,D,20180417,000000,20.6216,20.7125,20.5757,20.7037,15823.252134749,0
+FIVA.US,D,20180418,000000,20.729,20.8082,20.6969,20.7388,9998.6981784505,0
+FIVA.US,D,20180419,000000,20.7388,20.7613,20.7388,20.7565,4548.8650426844,0
+FIVA.US,D,20180420,000000,20.6461,20.729,20.5933,20.6499,3427.7740632247,0
+FIVA.US,D,20180423,000000,20.69,20.69,20.5435,20.6764,6324.1817170068,0
+FIVA.US,D,20180424,000000,20.7388,20.7388,20.5005,20.5435,2945.5513679502,0
+FIVA.US,D,20180425,000000,20.4771,20.5777,20.4331,20.5689,3691.9215268782,0
+FIVA.US,D,20180426,000000,20.6724,20.6724,20.5064,20.5777,2997.7665642538,0
+FIVA.US,D,20180427,000000,20.6372,20.6372,20.4312,20.6372,3156.4598079217,0
+FIVA.US,D,20180430,000000,20.6637,20.6637,20.4849,20.5846,3714.4457292052,0
+FIVA.US,D,20180501,000000,20.4868,20.5513,20.4868,20.5513,3147.2453615151,0
+FIVA.US,D,20180502,000000,20.6216,20.6216,20.4595,20.5005,2606.6645056661,0
+FIVA.US,D,20180503,000000,20.4165,20.5279,20.1938,20.5279,6140.916616255,0
+FIVA.US,D,20180504,000000,20.3823,20.5777,20.2466,20.5347,7834.3271002973,0
+FIVA.US,D,20180507,000000,20.6129,20.6461,20.5669,20.5669,5261.4488981218,0
+FIVA.US,D,20180508,000000,20.5435,20.5738,20.5435,20.5738,1108.8050509177,0
+FIVA.US,D,20180509,000000,20.5435,20.6852,20.5435,20.6637,2164.3710781532,0
+FIVA.US,D,20180510,000000,20.7213,20.7515,20.7037,20.7388,6709.1408113236,0
+FIVA.US,D,20180511,000000,20.7975,20.8082,20.7975,20.8082,485.29417740995,0
+FIVA.US,D,20180514,000000,20.8082,20.9947,20.8082,20.8346,9201.1366505974,0
+FIVA.US,D,20180515,000000,20.7662,20.7662,20.6422,20.6422,3323.3436706175,0
+FIVA.US,D,20180516,000000,20.6969,20.7565,20.6969,20.7125,15410.649701212,0
+FIVA.US,D,20180517,000000,20.7037,20.7994,20.7037,20.7213,3233.2468613093,0
+FIVA.US,D,20180518,000000,20.7125,20.7125,20.6724,20.6724,4858.060910992,0
+FIVA.US,D,20180521,000000,20.6724,20.729,20.6724,20.6812,1579.7656450286,0
+FIVA.US,D,20180522,000000,20.6812,20.7672,20.6812,20.7662,1094.4714676186,0
+FIVA.US,D,20180523,000000,20.5689,20.5777,20.5435,20.5435,1760.9830910234,0
+FIVA.US,D,20180524,000000,20.4165,20.4165,20.2378,20.2905,3361.2252836221,0
+FIVA.US,D,20180525,000000,20.3062,20.3062,20.2466,20.2466,1528.5742761035,0
+FIVA.US,D,20180529,000000,19.9751,19.9751,19.7973,19.7973,6378.4445680674,0
+FIVA.US,D,20180530,000000,19.8315,19.9321,19.8315,19.9242,1845.9607634391,0
+FIVA.US,D,20180531,000000,19.9829,19.9829,19.9829,19.9829,263.12363627501,0
+FIVA.US,D,20180601,000000,20.0044,20.1938,19.9272,20.0239,23833.677544148,0
+FIVA.US,D,20180605,000000,20.0542,20.1616,20.019,20.0767,3161.5789448142,0
+FIVA.US,D,20180606,000000,20.3384,20.3384,20.3384,20.3384,463.7938024614,0
+FIVA.US,D,20180607,000000,20.3725,20.3725,20.1968,20.2564,6490.0417523242,0
+FIVA.US,D,20180608,000000,20.1176,20.146,20.1176,20.146,1948.3435012893,0
+FIVA.US,D,20180611,000000,20.1538,20.2905,20.1538,20.2905,527.27109992853,0
+FIVA.US,D,20180612,000000,20.2016,20.2974,20.1713,20.2378,5198.9954280331,0
+FIVA.US,D,20180613,000000,20.2466,20.3149,20.0151,20.146,3790.2089552144,0
+FIVA.US,D,20180614,000000,20.1821,20.1978,20.1186,20.1186,2289.2780183305,0
+FIVA.US,D,20180615,000000,20.0014,20.0054,19.8774,19.9536,3071.482135506,0
+FIVA.US,D,20180618,000000,19.9154,19.9154,19.7328,19.8022,8998.418829654,0
+FIVA.US,D,20180619,000000,19.724,19.7855,19.5687,19.728,6899.572703725,0
+FIVA.US,D,20180620,000000,19.6107,19.7162,19.6107,19.7162,3709.3265923127,0
+FIVA.US,D,20180621,000000,19.5501,19.6801,19.5501,19.5971,3660.1828781446,0
+FIVA.US,D,20180622,000000,19.7162,19.7523,19.6654,19.7162,1755.8639541309,0
+FIVA.US,D,20180625,000000,19.5501,19.6312,19.5346,19.5463,6555.5667045483,0
+FIVA.US,D,20180626,000000,19.5199,19.5199,19.5013,19.5033,1824.4603884906,0
+FIVA.US,D,20180627,000000,19.4066,19.4085,19.3362,19.3763,6591.4006627959,0
+FIVA.US,D,20180628,000000,19.2434,19.305,19.1643,19.2864,5606.4787246769,0
+FIVA.US,D,20180629,000000,19.3529,19.517,19.3529,19.4711,2031.273518948,0
+FIVA.US,D,20180702,000000,19.3362,19.3362,19.2171,19.2728,4713.7012506232,0
+FIVA.US,D,20180703,000000,19.3362,19.3724,19.3362,19.3724,1351.4521396226,0
+FIVA.US,D,20180705,000000,19.4935,19.6302,19.4848,19.6302,15091.215559119,0
+FIVA.US,D,20180706,000000,19.7162,19.7162,19.5346,19.6654,1822.4127337336,0
+FIVA.US,D,20180709,000000,19.728,19.8441,19.728,19.8441,1764.0545731589,0
+FIVA.US,D,20180710,000000,19.8441,19.8793,19.8441,19.8793,479.15121313893,0
+FIVA.US,D,20180711,000000,19.7426,19.7768,19.4583,19.4583,2729.5237910863,0
+FIVA.US,D,20180712,000000,19.5599,19.5599,19.5375,19.5599,689.03582573184,0
+FIVA.US,D,20180713,000000,19.6176,19.6654,19.6176,19.6654,581.53395098913,0
+FIVA.US,D,20180716,000000,19.6146,19.6557,19.6146,19.64,1924.7954715838,0
+FIVA.US,D,20180717,000000,19.5961,19.6762,19.5961,19.6762,1142.5913544082,0
+FIVA.US,D,20180718,000000,19.6527,19.7612,19.6527,19.7612,2929.1701298942,0
+FIVA.US,D,20180719,000000,19.724,19.724,19.6694,19.6694,550.81912963407,0
+FIVA.US,D,20180720,000000,19.6801,19.724,19.6801,19.724,1668.8386269583,0
+FIVA.US,D,20180724,000000,19.7905,19.8784,19.7905,19.8784,2721.3331720583,0
+FIVA.US,D,20180725,000000,19.8979,19.9574,19.8979,19.9574,1370.9048598142,0
+FIVA.US,D,20180726,000000,19.9682,19.9682,19.9682,19.9682,1185.5921043053,0
+FIVA.US,D,20180727,000000,20.0337,20.1645,20.0337,20.1118,4516.1025665723,0
+FIVA.US,D,20180730,000000,20.1323,20.2427,20.1293,20.1293,3456.4412298227,0
+FIVA.US,D,20180731,000000,20.1558,20.1938,20.1558,20.1733,4121.929025849,0
+FIVA.US,D,20180801,000000,20.1606,20.1606,20.0249,20.1225,4565.2462807404,0
+FIVA.US,D,20180802,000000,19.9399,19.9399,19.7563,19.852,2737.7144101143,0
+FIVA.US,D,20180803,000000,19.8881,19.976,19.8246,19.8793,3259.8663731504,0
+FIVA.US,D,20180806,000000,19.8618,19.9536,19.8618,19.9067,19813.10742877,0
+FIVA.US,D,20180807,000000,19.8979,19.9927,19.8706,19.9584,2264.7061612464,0
+FIVA.US,D,20180808,000000,19.9242,19.9487,19.811,19.9399,12309.476571729,0
+FIVA.US,D,20180809,000000,19.8793,19.8793,19.811,19.8198,6715.2837755946,0
+FIVA.US,D,20180810,000000,19.6214,19.6214,19.4583,19.5784,7176.0060959205,0
+FIVA.US,D,20180813,000000,19.5424,19.5424,19.3978,19.3978,4133.1911270126,0
+FIVA.US,D,20180814,000000,19.3822,19.3988,19.3822,19.3822,3801.4710563779,0
+FIVA.US,D,20180815,000000,19.2689,19.2689,19.1233,19.139,10341.680350249,0
+FIVA.US,D,20180816,000000,19.2103,19.2103,19.1819,19.1819,1423.1200561178,0
+FIVA.US,D,20180817,000000,19.1731,19.2942,19.1731,19.2942,5448.8093083876,0
+FIVA.US,D,20180820,000000,19.3822,19.476,19.3822,19.476,4388.1241442596,0
+FIVA.US,D,20180821,000000,19.7953,19.7953,19.5687,19.6214,1668.8386269583,0
+FIVA.US,D,20180822,000000,19.7612,19.768,19.7084,19.7084,11068.597788985,0
+FIVA.US,D,20180823,000000,19.5424,19.5424,19.5091,19.5091,889.70599191823,0
+FIVA.US,D,20180824,000000,19.3978,19.5501,19.3822,19.5501,2040.4879653545,0
+FIVA.US,D,20180827,000000,19.724,19.8696,19.724,19.8696,9074.1820556632,0
+FIVA.US,D,20180828,000000,19.8696,19.9242,19.8696,19.8696,1564.4082343511,0
+FIVA.US,D,20180829,000000,19.9154,19.9154,19.9154,19.9154,489.38948692395,0
+FIVA.US,D,20180830,000000,19.6312,19.6391,19.6312,19.6391,1837.7701444111,0
+FIVA.US,D,20180831,000000,19.5268,19.5268,19.4711,19.517,1605.3613294911,0
+FIVA.US,D,20180904,000000,19.2591,19.389,19.1918,19.3011,4893.8948692395,0
+FIVA.US,D,20180905,000000,19.3011,19.3011,19.3011,19.3011,169.95534483133,0
+FIVA.US,D,20180906,000000,19.1106,19.1243,19.0784,19.1243,5136.5419579445,0
+FIVA.US,D,20180907,000000,19.1233,19.1233,19.1233,19.1233,686.98817097484,0
+FIVA.US,D,20180910,000000,19.1233,19.1233,19.1233,19.1233,720.77447446541,0
+FIVA.US,D,20180911,000000,19.0179,19.0784,19.0179,19.0784,1363.7380681647,0
+FIVA.US,D,20180912,000000,19.1048,19.2434,19.1048,19.2434,2247.3010958119,0
+FIVA.US,D,20180913,000000,19.3783,19.3783,19.3783,19.3783,1532.6695856175,0
+FIVA.US,D,20180917,000000,19.476,19.6292,19.3822,19.3822,3488.1798785563,0
+FIVA.US,D,20180918,000000,19.4876,19.6214,19.4876,19.6214,2740.7858922498,0
+FIVA.US,D,20180919,000000,19.6214,19.7572,19.6214,19.7572,724.86978397941,0
+FIVA.US,D,20180920,000000,19.8696,19.9242,19.8696,19.9154,9639.3347685963,0
+FIVA.US,D,20180921,000000,20.1215,20.1215,19.9594,20.0708,14013.125329557,0
+FIVA.US,D,20180924,000000,20.0522,20.061,19.9154,19.9516,2286.206536195,0
+FIVA.US,D,20180925,000000,19.9731,20.0795,19.9731,20.0757,880.49154551172,0
+FIVA.US,D,20180926,000000,19.976,20.061,19.976,20.061,1866.4373110091,0
+FIVA.US,D,20180927,000000,19.9262,19.9672,19.9262,19.9672,703.36940903087,0
+FIVA.US,D,20180928,000000,19.6918,19.7416,19.6918,19.7416,4165.9536031246,0
+FIVA.US,D,20181001,000000,19.9067,19.9067,19.7318,19.7318,728.96509349342,0
+FIVA.US,D,20181002,000000,19.5248,19.6967,19.5248,19.6469,1050.446890343,0
+FIVA.US,D,20181003,000000,19.6127,19.6712,19.5863,19.5863,1716.9585137478,0
+FIVA.US,D,20181004,000000,19.5218,19.5365,19.4378,19.4378,1897.1521323642,0
+FIVA.US,D,20181005,000000,19.2816,19.2826,19.1868,19.2484,8880.6786811263,0
+FIVA.US,D,20181008,000000,19.0911,19.1438,19.0911,19.1438,844.65758726415,0
+FIVA.US,D,20181009,000000,19.1438,19.1438,19.1263,19.1263,1015.636759474,0
+FIVA.US,D,20181010,000000,19.0911,19.093,18.8401,18.8401,9947.5068095254,0
+FIVA.US,D,20181011,000000,18.8684,18.8684,18.4826,18.4826,4051.2849367324,0
+FIVA.US,D,20181012,000000,18.5979,18.675,18.4455,18.5471,3261.9140279074,0
+FIVA.US,D,20181015,000000,18.5471,18.633,18.5471,18.6067,640.91593894225,0
+FIVA.US,D,20181016,000000,18.7708,18.8225,18.76,18.8225,6807.4282396598,0
+FIVA.US,D,20181017,000000,18.8596,18.9016,18.8361,18.8401,2193.0382447513,0
+FIVA.US,D,20181018,000000,18.8059,18.8059,18.3585,18.4855,26268.339050226,0
+FIVA.US,D,20181019,000000,18.5608,18.5608,18.5608,18.5608,2388.5892740452,0
+FIVA.US,D,20181022,000000,18.4425,18.4631,18.428,18.4631,1907.3904061492,0
+FIVA.US,D,20181023,000000,18.2267,18.339,18.1651,18.339,1908.4142335277,0
+FIVA.US,D,20181024,000000,18.0802,18.0802,17.8526,17.8526,1151.8058008147,0
+FIVA.US,D,20181025,000000,17.8809,18.1056,17.8809,18.1056,4222.2641089422,0
+FIVA.US,D,20181026,000000,17.7491,17.8204,17.7491,17.8204,758.65608746998,0
+FIVA.US,D,20181030,000000,17.7491,17.8526,17.7491,17.8526,3251.6757541223,0
+FIVA.US,D,20181031,000000,18.0968,18.1925,18.0275,18.1925,7655.1573090594,0
+FIVA.US,D,20181101,000000,18.1925,18.3117,18.174,18.3117,5095.5888628044,0
+FIVA.US,D,20181102,000000,18.3585,18.3585,18.3585,18.3585,1832.6510075186,0
+FIVA.US,D,20181105,000000,18.3117,18.4074,18.2726,18.2834,3671.4449793082,0
+FIVA.US,D,20181106,000000,18.3947,18.4435,18.3947,18.4328,1558.26527008,0
+FIVA.US,D,20181107,000000,18.5637,18.675,18.5637,18.675,973.6598369554,0
+FIVA.US,D,20181108,000000,18.7346,18.7346,18.675,18.675,607.12963545168,0
+FIVA.US,D,20181109,000000,18.5383,18.5637,18.4367,18.5109,2199.1812090223,0
+FIVA.US,D,20181112,000000,18.2346,18.2346,18.1066,18.1925,7382.8192263779,0
+FIVA.US,D,20181113,000000,18.1456,18.2267,18.0968,18.1456,26236.600401493,0
+FIVA.US,D,20181114,000000,18.2248,18.2511,18.1838,18.2511,2453.0903988908,0
+FIVA.US,D,20181115,000000,18.1456,18.2872,18.0528,18.2726,7834.3271002973,0
+FIVA.US,D,20181116,000000,18.13,18.2941,18.1095,18.2941,4345.1233943625,0
+FIVA.US,D,20181119,000000,18.3214,18.3595,18.1398,18.1651,10194.249207745,0
+FIVA.US,D,20181120,000000,18.0011,18.0137,17.8351,17.8351,9696.6691017924,0
+FIVA.US,D,20181121,000000,17.9825,18.2248,17.9825,18.1651,4177.2157042881,0
+FIVA.US,D,20181123,000000,17.8116,18.0528,17.8116,18.044,4953.2768571927,0
+FIVA.US,D,20181126,000000,18.2551,18.2551,18.2043,18.2043,2396.7798930732,0
+FIVA.US,D,20181127,000000,18.0362,18.2424,18.0362,18.2267,630.67766515723,0
+FIVA.US,D,20181128,000000,18.044,18.4778,18.0177,18.3312,8678.9846875614,0
+FIVA.US,D,20181129,000000,18.2023,18.4855,18.2023,18.3908,22293.841166881,0
+FIVA.US,D,20181130,000000,18.2629,18.2853,18.2346,18.2414,4424.9819298856,0
+FIVA.US,D,20181203,000000,18.6154,18.6154,18.4416,18.4416,3991.9029487793,0
+FIVA.US,D,20181204,000000,18.3703,18.3703,18.0118,18.0275,4187.4539780732,0
+FIVA.US,D,20181206,000000,17.7667,17.8116,17.6026,17.7383,8091.3077723013,0
+FIVA.US,D,20181207,000000,17.9571,17.9571,17.6817,17.6915,5456.9999274156,0
+FIVA.US,D,20181210,000000,17.5459,17.5644,17.4981,17.5421,2803.2393623385,0
+FIVA.US,D,20181211,000000,17.6026,17.6026,17.4678,17.5283,1089.3523307261,0
+FIVA.US,D,20181212,000000,17.7793,17.8488,17.7793,17.8488,833.39548610063,0
+FIVA.US,D,20181213,000000,18.0802,18.0802,17.8399,17.879,7071.5757033133,0
+FIVA.US,D,20181214,000000,17.7667,17.7755,17.6739,17.7315,2036.3926558405,0
+FIVA.US,D,20181217,000000,17.5244,17.6915,17.5244,17.5244,5717.0520815551,0
+FIVA.US,D,20181218,000000,17.585,17.6993,17.5439,17.5439,4708.5821137307,0
+FIVA.US,D,20181219,000000,17.708,17.708,17.4258,17.4258,5485.6670940137,0
+FIVA.US,D,20181220,000000,17.4043,17.4043,17.3174,17.3174,3929.4494786907,0
+FIVA.US,D,20181221,000000,17.2383,17.2383,16.9941,16.9941,10903.761581046,0
+FIVA.US,D,20181224,000000,16.998,17.0565,16.7421,16.7421,10070.366094946,0
+FIVA.US,D,20181226,000000,16.7763,17.125,16.7675,17.125,3927.4018239337,0
+FIVA.US,D,20181227,000000,16.7705,17.0312,16.7705,17.0312,3944.8068893682,0
+FIVA.US,D,20181228,000000,17.4131,17.4483,17.2481,17.291,13135.705266181,0
+FIVA.US,D,20181231,000000,17.2607,17.334,17.0937,17.29,9966.9595297169,0
+FIVA.US,D,20190102,000000,17.2392,17.2392,17.2148,17.2148,788.34708144654,0
+FIVA.US,D,20190103,000000,17.1348,17.2724,17.1348,17.2597,2907.6697549457,0
+FIVA.US,D,20190104,000000,17.6377,17.838,17.6377,17.712,6033.4147415123,0
+FIVA.US,D,20190107,000000,17.7325,17.9904,17.7325,17.8126,4160.8344662321,0
+FIVA.US,D,20190108,000000,17.9014,17.9454,17.8389,17.9014,1840.8416265466,0
+FIVA.US,D,20190109,000000,18.0743,18.1095,18.0352,18.1095,1995.4395607004,0
+FIVA.US,D,20190110,000000,18.1886,18.2511,18.1886,18.2511,621.46321875071,0
+FIVA.US,D,20190111,000000,18.2248,18.2424,17.9815,18.2355,7810.7790705917,0
+FIVA.US,D,20190114,000000,17.9689,18.2248,17.9689,18.129,23573.625390009,0
+FIVA.US,D,20190115,000000,18.0558,18.1261,18.0558,18.1251,3209.6988316038,0
+FIVA.US,D,20190116,000000,18.1251,18.4025,18.1251,18.3497,3603.872372327,0
+FIVA.US,D,20190117,000000,18.2248,18.2248,18.2101,18.2101,899.94426570326,0
+FIVA.US,D,20190118,000000,18.4826,18.6506,18.423,18.5168,18953.092430829,0
+FIVA.US,D,20190122,000000,18.3703,18.3703,17.8478,18.2023,28137.84784337,0
+FIVA.US,D,20190123,000000,18.1505,18.2394,18.1183,18.1886,31680.290572987,0
+FIVA.US,D,20190124,000000,18.1603,18.2384,18.1603,18.2199,1722.0776506404,0
+FIVA.US,D,20190125,000000,18.3273,18.4601,18.3273,18.4445,3520.9423546684,0
+FIVA.US,D,20190128,000000,18.4485,18.4485,18.3605,18.3605,6598.5674544454,0
+FIVA.US,D,20190129,000000,18.4182,18.4182,18.4182,18.4182,760.70374222698,0
+FIVA.US,D,20190130,000000,18.5871,18.6506,18.4084,18.6409,9318.8767991252,0
+FIVA.US,D,20190131,000000,18.6642,18.8128,18.6584,18.7004,11591.773579399,0
+FIVA.US,D,20190201,000000,18.7092,18.7375,18.5461,18.6457,3159.5312900572,0
+FIVA.US,D,20190204,000000,18.6506,18.7004,18.6174,18.6584,5955.6038607461,0
+FIVA.US,D,20190205,000000,18.8128,18.8128,18.7561,18.7815,3185.1269745197,0
+FIVA.US,D,20190206,000000,18.6907,18.7327,18.673,18.6819,7594.7514937278,0
+FIVA.US,D,20190207,000000,18.5451,18.6604,18.3869,18.3869,4097.357168765,0
+FIVA.US,D,20190208,000000,18.3585,18.3781,18.2912,18.3087,9206.25578749,0
+FIVA.US,D,20190211,000000,18.3087,18.3957,18.2941,18.341,5403.7609037335,0
+FIVA.US,D,20190212,000000,18.5529,18.5539,18.4601,18.467,1729.2444422899,0
+FIVA.US,D,20190213,000000,18.5559,18.6789,18.5559,18.5871,12159.997774469,0
+FIVA.US,D,20190214,000000,18.5783,18.5959,18.5021,18.508,10234.178475506,0
+FIVA.US,D,20190215,000000,18.6506,18.7903,18.6457,18.7903,3837.3050146255,0
+FIVA.US,D,20190219,000000,18.7863,18.8958,18.7863,18.8919,3551.6571760234,0
+FIVA.US,D,20190220,000000,19.0217,19.0217,18.9456,18.9866,819.0619028016,0
+FIVA.US,D,20190221,000000,18.9954,19.1341,18.8694,18.8694,6788.9993468467,0
+FIVA.US,D,20190222,000000,18.9485,19.013,18.9485,18.9739,1320.7373182676,0
+FIVA.US,D,20190225,000000,19.0042,19.1185,18.9739,19.0823,6222.8228065351,0
+FIVA.US,D,20190226,000000,19.1448,19.1868,19.1448,19.1868,1667.8147995798,0
+FIVA.US,D,20190227,000000,19.1273,19.179,19.1097,19.1273,5295.2352016123,0
+FIVA.US,D,20190228,000000,19.0217,19.05,19.0217,19.0393,1907.3904061492,0
+FIVA.US,D,20190301,000000,19.179,19.179,19.05,19.0755,1583.8609545426,0
+FIVA.US,D,20190304,000000,19.1956,19.1956,19.0755,19.0755,2751.0241660349,0
+FIVA.US,D,20190305,000000,19.1351,19.1351,19.1351,19.1351,115730.37538373,0
+FIVA.US,D,20190306,000000,19.1273,19.1273,19.1273,19.1273,1327.9041099171,0
+FIVA.US,D,20190307,000000,18.9866,18.9866,18.7473,18.7688,7483.1543094711,0
+FIVA.US,D,20190308,000000,18.7092,18.7542,18.5353,18.6642,6512.5659546512,0
+FIVA.US,D,20190311,000000,18.8215,18.8215,18.759,18.8128,1465.0969786364,0
+FIVA.US,D,20190312,000000,18.8928,18.8928,18.8733,18.8733,986.96959287592,0
+FIVA.US,D,20190313,000000,19.093,19.093,18.9261,19.0062,3776.8991992939,0
+FIVA.US,D,20190314,000000,19.0217,19.0217,18.9915,19.009,3979.6170202373,0
+FIVA.US,D,20190315,000000,19.0921,19.1634,19.0921,19.1634,4395.2909359091,0
+FIVA.US,D,20190318,000000,19.2864,19.3216,19.1643,19.2434,1711.8393768553,0
+FIVA.US,D,20190319,000000,19.5063,19.5981,19.347,19.349,47704.212873922,0
+FIVA.US,D,20190320,000000,19.3382,19.3382,19.2015,19.2864,1515.264520183,0
+FIVA.US,D,20190321,000000,19.2689,19.4007,19.2689,19.2942,912.23019424528,0
+FIVA.US,D,20190322,000000,19.136,19.136,18.9349,18.9349,5197.9716006546,0
+FIVA.US,D,20190325,000000,19.0794,19.0862,18.8919,18.9349,3485.1083964208,0
+FIVA.US,D,20190326,000000,18.9787,18.9787,18.9349,18.9349,448.43639178387,0
+FIVA.US,D,20190327,000000,18.9622,19.0295,18.9622,19.0295,2274.9444350314,0
+FIVA.US,D,20190328,000000,18.9592,18.9641,18.9397,18.9397,2108.0605723356,0
+FIVA.US,D,20190329,000000,19.1634,19.1634,18.9329,19.0217,3505.5849439908,0
+FIVA.US,D,20190401,000000,19.2073,19.2426,19.0492,19.2426,2770.4768862264,0
+FIVA.US,D,20190402,000000,19.3753,19.3753,19.2171,19.3304,3845.4956336535,0
+FIVA.US,D,20190403,000000,19.5443,19.5854,19.4984,19.5854,3559.8477950514,0
+FIVA.US,D,20190404,000000,19.4798,19.4974,19.4212,19.4886,3653.0160864951,0
+FIVA.US,D,20190405,000000,19.4085,19.6224,19.4085,19.5473,17700.951546921,0
+FIVA.US,D,20190408,000000,19.5228,19.5228,19.347,19.3929,3576.2290331075,0
+FIVA.US,D,20190409,000000,19.3294,19.3637,19.3294,19.3519,3670.4211519297,0
+FIVA.US,D,20190410,000000,19.3382,19.388,19.3207,19.3372,3927.4018239337,0
+FIVA.US,D,20190411,000000,19.3431,19.3655,19.3382,19.3655,1561.3367522155,0
+FIVA.US,D,20190412,000000,19.4779,19.5473,19.392,19.429,44894.830547313,0
+FIVA.US,D,20190415,000000,19.4261,19.5658,19.4261,19.5658,7454.487142873,0
+FIVA.US,D,20190416,000000,19.6899,19.6899,19.5433,19.6019,7446.296523845,0
+FIVA.US,D,20190417,000000,19.5756,19.6722,19.5404,19.5854,12497.860809374,0
+FIVA.US,D,20190418,000000,19.6117,19.6332,19.5326,19.5892,2889.2408621326,0
+FIVA.US,D,20190422,000000,19.5931,19.5931,19.4359,19.4788,5995.5331285077,0
+FIVA.US,D,20190423,000000,19.5365,19.5766,19.5063,19.5063,2862.6213502916,0
+FIVA.US,D,20190424,000000,19.4261,19.4261,19.2786,19.3109,2619.9742615866,0
+FIVA.US,D,20190425,000000,19.3197,19.3197,19.2982,19.2982,2443.8759524843,0
+FIVA.US,D,20190426,000000,19.4173,19.4173,19.2914,19.3422,2778.6675052544,0
+FIVA.US,D,20190429,000000,19.4027,19.4203,19.388,19.391,2348.6600062836,0
+FIVA.US,D,20190430,000000,19.4212,19.5063,19.4212,19.4662,2643.5222912922,0
+FIVA.US,D,20190501,000000,19.5648,19.5648,19.3655,19.3655,2116.2511913636,0
+FIVA.US,D,20190502,000000,19.347,19.347,19.3265,19.3382,1685.2198650143,0
+FIVA.US,D,20190503,000000,19.4798,19.4798,19.3705,19.4007,1980.0821500229,0
+FIVA.US,D,20190506,000000,19.2073,19.3646,19.0765,19.3597,7549.7030890737,0
+FIVA.US,D,20190507,000000,19.2171,19.2171,18.9251,18.9954,7626.4901424614,0
+FIVA.US,D,20190508,000000,18.9993,19.0677,18.9993,19.0677,637.84445680674,0
+FIVA.US,D,20190509,000000,18.8919,18.9534,18.6975,18.9084,4409.6245192081,0
+FIVA.US,D,20190510,000000,18.9787,18.9787,18.9084,18.9787,2286.206536195,0
+FIVA.US,D,20190513,000000,18.76,18.76,18.6096,18.6282,6011.9143665637,0
+FIVA.US,D,20190514,000000,18.8225,18.8225,18.6282,18.7112,12216.308280286,0
+FIVA.US,D,20190515,000000,18.5656,18.7932,18.5373,18.7932,4220.2164541852,0
+FIVA.US,D,20190516,000000,18.9084,18.9866,18.9084,18.9573,2030.2496915695,0
+FIVA.US,D,20190517,000000,18.8225,18.8831,18.8118,18.8118,5319.8070586964,0
+FIVA.US,D,20190520,000000,18.6184,18.8664,18.6184,18.8235,993.11255714694,0
+FIVA.US,D,20190521,000000,18.8772,18.8977,18.803,18.8343,4844.7511550714,0
+FIVA.US,D,20190522,000000,18.8283,18.8283,18.7346,18.7346,1195.8303780903,0
+FIVA.US,D,20190523,000000,18.6369,18.6369,18.3567,18.5305,7962.30552261,0
+FIVA.US,D,20190524,000000,18.6282,18.6282,18.6282,18.6282,57389.619874551,0
+FIVA.US,D,20190528,000000,18.8567,18.8567,18.7063,18.7063,3158.5074626787,0
+FIVA.US,D,20190529,000000,18.5491,18.5491,18.4787,18.5412,1302.3084254545,0
+FIVA.US,D,20190530,000000,18.468,18.468,18.4533,18.467,1514.2406928045,0
+FIVA.US,D,20190531,000000,18.3635,18.425,17.9337,18.3635,4465.9350250257,0
+FIVA.US,D,20190603,000000,18.3469,18.4806,18.2756,18.4806,1910.4618882847,0
+FIVA.US,D,20190604,000000,18.7425,18.7425,18.7346,18.7405,484.27035003144,0
+FIVA.US,D,20190605,000000,18.8664,18.8664,18.6877,18.6877,3918.1873775271,0
+FIVA.US,D,20190606,000000,18.803,18.803,18.7063,18.7063,1268.522121964,0
+FIVA.US,D,20190607,000000,18.8616,18.8821,18.8118,18.8821,1534.7172403745,0
+FIVA.US,D,20190610,000000,18.8664,18.9534,18.8664,18.9495,3553.7048307804,0
+FIVA.US,D,20190611,000000,19.1008,19.1008,19.1008,19.1008,130.02607706975,0
+FIVA.US,D,20190612,000000,19.1008,19.1008,18.9622,18.9622,424.88836207833,0
+FIVA.US,D,20190613,000000,18.8996,18.9349,18.8996,18.9046,360.3872372327,0
+FIVA.US,D,20190614,000000,18.9251,18.9251,18.7453,18.8068,3636.6348484391,0
+FIVA.US,D,20190617,000000,18.6877,18.8684,18.4787,18.8371,37955.328575826,0
+FIVA.US,D,20190618,000000,19.0999,19.1008,19.0833,19.0833,1618.6710854117,0
+FIVA.US,D,20190619,000000,19.1448,19.433,19.1448,19.2426,8574.5542949542,0
+FIVA.US,D,20190620,000000,19.2942,19.4027,19.2942,19.3655,20399.760516653,0
+FIVA.US,D,20190621,000000,19.1595,19.4056,19.1595,19.347,8476.266866618,0
+FIVA.US,D,20190624,000000,19.1331,19.4555,19.1331,19.3558,2280.0635719239,0
+FIVA.US,D,20190625,000000,19.3197,19.3197,19.1868,19.1868,4582.6513461749,0
+FIVA.US,D,20190626,000000,19.2141,19.2141,19.2141,19.2141,1125.1862889737,0
+FIVA.US,D,20190627,000000,19.2141,19.2904,19.2141,19.2904,832.37165872212,0
+FIVA.US,D,20190628,000000,19.3802,19.388,19.3802,19.388,215.00374948542,0
+FIVA.US,D,20190701,000000,19.4007,19.4555,19.392,19.4555,2020.0114177844,0
+FIVA.US,D,20190702,000000,19.5003,19.5473,19.5003,19.5071,740.22719465694,0
+FIVA.US,D,20190703,000000,19.6772,19.6772,19.6772,19.6772,879.46771813322,0
+FIVA.US,D,20190705,000000,19.642,19.6654,19.5424,19.5971,4058.4517283819,0
+FIVA.US,D,20190708,000000,19.3099,19.3655,19.2894,19.3655,2000.5586975929,0
+FIVA.US,D,20190709,000000,19.2044,19.4115,19.2044,19.3197,4545.7935605489,0
+FIVA.US,D,20190710,000000,19.3753,19.4359,19.3655,19.3655,956.25477152086,0
+FIVA.US,D,20190711,000000,19.4095,19.4261,19.3284,19.3284,4386.0764895026,0
+FIVA.US,D,20190712,000000,19.4027,19.433,19.3753,19.3842,1849.0322455746,0
+FIVA.US,D,20190715,000000,19.4095,19.4633,19.4095,19.4368,2356.8506253116,0
+FIVA.US,D,20190716,000000,19.4457,19.4457,19.3842,19.3842,1228.5928542024,0
+FIVA.US,D,20190717,000000,19.4457,19.4457,19.3842,19.3842,746.37015892796,0
+FIVA.US,D,20190718,000000,19.2972,19.2972,19.2972,19.2972,158.69324366781,0
+FIVA.US,D,20190719,000000,19.3753,19.3753,19.3284,19.3284,1066.8281283991,0
+FIVA.US,D,20190722,000000,19.3284,19.3284,19.2416,19.2669,1879.7470669297,0
+FIVA.US,D,20190723,000000,19.3412,19.3842,19.3412,19.3842,478.12738576043,0
+FIVA.US,D,20190724,000000,19.2942,19.3372,19.2942,19.3372,804.72831950257,0
+FIVA.US,D,20190725,000000,19.2942,19.3372,19.2942,19.2942,6063.1057354888,0
+FIVA.US,D,20190726,000000,19.2942,19.3587,19.2942,19.2942,1518.3360023185,0
+FIVA.US,D,20190729,000000,19.2581,19.3177,19.2581,19.2581,838.51462299314,0
+FIVA.US,D,20190730,000000,19.097,19.097,19.0715,19.0715,1567.4797164866,0
+FIVA.US,D,20190731,000000,19.1438,19.1595,18.9807,18.9807,12490.694017724,0
+FIVA.US,D,20190801,000000,19.1243,19.1331,18.7502,18.7502,5935.1273131761,0
+FIVA.US,D,20190802,000000,18.6242,18.6242,18.5158,18.5881,5255.3059338507,0
+FIVA.US,D,20190805,000000,18.3722,18.5608,18.1964,18.1964,2135.7039115552,0
+FIVA.US,D,20190806,000000,18.2677,18.3107,18.2482,18.3107,1925.8192989623,0
+FIVA.US,D,20190807,000000,18.1212,18.2286,18.1212,18.2013,1719.0061685049,0
+FIVA.US,D,20190808,000000,18.3879,18.3879,18.3879,18.3879,12.285928542024,0
+FIVA.US,D,20190809,000000,18.3537,18.3537,18.3537,18.3537,183.26510075186,0
+FIVA.US,D,20190812,000000,18.0695,18.1515,17.9796,18.1378,1571.5750260006,0
+FIVA.US,D,20190813,000000,18.2306,18.2306,18.2306,18.2306,196.57485667238,0
+FIVA.US,D,20190814,000000,17.963,17.9699,17.8643,17.8643,6106.1064853859,0
+FIVA.US,D,20190815,000000,17.8546,17.8546,17.7295,17.7373,6521.7804010577,0
+FIVA.US,D,20190816,000000,17.9259,17.9884,17.9259,17.9884,145.38348774728,0
+FIVA.US,D,20190819,000000,18.0792,18.1066,18.0157,18.1066,3208.6750042253,0
+FIVA.US,D,20190820,000000,18.132,18.1505,18.132,18.132,722.82212922241,0
+FIVA.US,D,20190821,000000,18.1769,18.1769,18.1486,18.1681,2543.187208199,0
+FIVA.US,D,20190822,000000,18.2052,18.2052,18.1681,18.1681,1143.6151817867,0
+FIVA.US,D,20190823,000000,18.044,18.044,17.9356,17.9356,1371.9286871927,0
+FIVA.US,D,20190826,000000,18.0352,18.2482,18.0352,18.1583,1371.9286871927,0
+FIVA.US,D,20190827,000000,18.2306,18.2306,18.1153,18.1153,4196.6684244797,0
+FIVA.US,D,20190828,000000,18.1446,18.1446,18.1446,18.1446,8.190619028016,0
+FIVA.US,D,20190829,000000,18.2902,18.2902,18.1769,18.215,5144.7325769725,0
+FIVA.US,D,20190830,000000,18.2824,18.4191,18.2824,18.3908,4715.7489053802,0
+FIVA.US,D,20190903,000000,18.342,18.342,18.2931,18.2931,437.17429062035,0
+FIVA.US,D,20190904,000000,18.4465,18.5969,18.4465,18.5969,490.41331430246,0
+FIVA.US,D,20190905,000000,18.717,18.7229,18.717,18.7229,458.67466556889,0
+FIVA.US,D,20190906,000000,18.7132,18.9299,18.7132,18.8548,2533.9727617924,0
+FIVA.US,D,20190909,000000,18.9466,18.9466,18.9368,18.9466,1034.065652287,0
+FIVA.US,D,20190910,000000,18.9807,19.0872,18.9807,19.0384,905.06340259576,0
+FIVA.US,D,20190911,000000,19.2767,19.2767,19.2318,19.2318,53065.996855137,0
+FIVA.US,D,20190912,000000,19.3284,19.3284,19.3197,19.3284,1330.9755920526,0
+FIVA.US,D,20190913,000000,19.5326,19.5589,19.5326,19.5424,1043.2800986935,0
+FIVA.US,D,20190916,000000,19.347,19.3958,19.3372,19.3558,1899.1997871212,0
+FIVA.US,D,20190917,000000,19.3568,19.431,19.3568,19.4183,422.84070732132,0
+FIVA.US,D,20190918,000000,19.4027,19.4027,19.3284,19.3284,1651.4335615237,0
+FIVA.US,D,20190919,000000,19.4047,19.4047,19.3558,19.3842,1290.0224969125,0
+FIVA.US,D,20190920,000000,19.4368,19.4368,19.3842,19.3842,3005.9571832819,0
+FIVA.US,D,20190923,000000,19.2356,19.2356,19.2356,19.2356,57.334333196112,0
+FIVA.US,D,20190924,000000,19.3069,19.3089,19.14,19.14,3810.6855027844,0
+FIVA.US,D,20190925,000000,19.094,19.1077,19.094,19.1077,1867.4611383876,0
+FIVA.US,D,20190926,000000,19.1409,19.1585,19.0217,19.096,2662.9750114837,0
+FIVA.US,D,20190927,000000,19.0413,19.0853,19.0413,19.0853,3009.0286654174,0
+FIVA.US,D,20190930,000000,19.0765,19.1263,19.0765,19.1126,1552.122305809,0
+FIVA.US,D,20191001,000000,18.97,19.0149,18.9231,18.9231,1752.7924719954,0
+FIVA.US,D,20191002,000000,18.6887,18.6887,18.5266,18.5627,3844.471806275,0
+FIVA.US,D,20191003,000000,18.464,18.4963,18.3957,18.4904,57602.575969279,0
+FIVA.US,D,20191004,000000,18.5578,18.6086,18.5578,18.5959,1176.3776578988,0
+FIVA.US,D,20191007,000000,18.5363,18.7688,18.5363,18.6614,2507.3532499514,0
+FIVA.US,D,20191008,000000,18.4553,18.509,18.4553,18.4826,2807.3346718525,0
+FIVA.US,D,20191009,000000,18.5539,18.5539,18.5363,18.5363,249.81388035449,0
+FIVA.US,D,20191010,000000,18.5266,18.76,18.5266,18.6672,2240.1343041624,0
+FIVA.US,D,20191011,000000,19.1918,19.1946,19.1311,19.1311,1518.3360023185,0
+FIVA.US,D,20191014,000000,19.1311,19.1311,19.0149,19.0647,4261.1695493253,0
+FIVA.US,D,20191015,000000,19.1926,19.392,19.1926,19.347,2725.4284815723,0
+FIVA.US,D,20191016,000000,19.3822,19.3822,19.2835,19.3509,22961.376617665,0
+FIVA.US,D,20191017,000000,19.517,19.517,19.3655,19.3655,2474.5907738393,0
+FIVA.US,D,20191018,000000,19.392,19.473,19.3655,19.3655,17613.926219748,0
+FIVA.US,D,20191021,000000,19.4848,19.4848,19.4701,19.4769,1066.8281283991,0
+FIVA.US,D,20191022,000000,19.4564,19.5433,19.4564,19.4828,7620.3471781904,0
+FIVA.US,D,20191023,000000,19.5189,19.5971,19.5189,19.5551,966.49304530588,0
+FIVA.US,D,20191024,000000,19.6439,19.6439,19.5697,19.5697,366.53020150371,0
+FIVA.US,D,20191025,000000,19.5053,19.6302,19.5053,19.6302,744.32250417095,0
+FIVA.US,D,20191028,000000,19.7621,19.7718,19.7005,19.7015,1803.9838409205,0
+FIVA.US,D,20191029,000000,19.7357,19.7973,19.725,19.765,5447.7854810091,0
+FIVA.US,D,20191030,000000,19.6674,19.7787,19.6674,19.7787,2000.5586975929,0
+FIVA.US,D,20191031,000000,19.7202,19.7202,19.6791,19.6791,1020.7558963665,0
+FIVA.US,D,20191101,000000,19.8148,19.9497,19.8148,19.8921,2177.6808340737,0
+FIVA.US,D,20191104,000000,19.9731,20.0434,19.9731,20.0434,6093.8205568439,0
+FIVA.US,D,20191105,000000,19.9936,20.1498,19.9936,20.0483,2654.7843924557,0
+FIVA.US,D,20191106,000000,20.1401,20.1401,20.017,20.0405,1886.9138585792,0
+FIVA.US,D,20191107,000000,20.1928,20.1928,20.1568,20.1568,5975.0565809377,0
+FIVA.US,D,20191108,000000,20.0864,20.1186,20.0864,20.103,1297.189288562,0
+FIVA.US,D,20191111,000000,20.1558,20.2134,20.1558,20.1753,4639.985679371,0
+FIVA.US,D,20191112,000000,20.1568,20.2564,20.1568,20.2153,4706.5344589737,0
+FIVA.US,D,20191113,000000,20.1206,20.1498,19.851,20.1303,8965.656353542,0
+FIVA.US,D,20191114,000000,20.0268,20.2056,20.0268,20.0668,12772.246546813,0
+FIVA.US,D,20191115,000000,20.1606,20.2456,20.1606,20.1801,1688.2913471498,0
+FIVA.US,D,20191118,000000,20.1665,20.2221,20.1568,20.1753,9673.1210720869,0
+FIVA.US,D,20191119,000000,20.1206,20.2397,20.1206,20.1303,4142.4055734191,0
+FIVA.US,D,20191120,000000,19.8236,20.0668,19.8236,19.9497,2545.234862956,0
+FIVA.US,D,20191121,000000,20.0219,20.0473,20.0132,20.0132,1922.7478168267,0
+FIVA.US,D,20191122,000000,20.0952,20.1568,20.0132,20.0864,3010.0524927959,0
+FIVA.US,D,20191125,000000,20.1753,20.2573,20.1753,20.2202,3581.34817,0
+FIVA.US,D,20191126,000000,19.978,20.2153,19.978,20.1078,4559.1033164694,0
+FIVA.US,D,20191127,000000,20.1753,20.2114,20.1568,20.2114,7805.6599336992,0
+FIVA.US,D,20191129,000000,20.0845,20.0873,20.0845,20.0873,284.62401122356,0
+FIVA.US,D,20191202,000000,20.0864,20.0864,19.8236,19.8686,7603.9659401343,0
+FIVA.US,D,20191203,000000,19.8236,19.9116,19.8236,19.8784,2342.5170420126,0
+FIVA.US,D,20191204,000000,20.0317,20.0317,20.0317,20.0317,73.715571252144,0
+FIVA.US,D,20191205,000000,20.2573,20.2573,20.0864,20.0864,2889.2408621326,0
+FIVA.US,D,20191206,000000,20.2397,20.2573,20.1753,20.2114,3703.1836280417,0
+FIVA.US,D,20191209,000000,20.2486,20.2486,20.103,20.1401,6740.8794600571,0
+FIVA.US,D,20191210,000000,20.0483,20.1303,20.0483,20.1303,1800.912358785,0
+FIVA.US,D,20191211,000000,20.1498,20.1498,20.058,20.1157,567.20036769011,0
+FIVA.US,D,20191212,000000,20.1675,20.2651,20.1675,20.2651,2612.8074699371,0
+FIVA.US,D,20191213,000000,20.3725,20.5601,20.3725,20.4918,4387.1003168811,0
+FIVA.US,D,20191216,000000,20.6265,20.6978,20.6265,20.6978,3364.2967657576,0
+FIVA.US,D,20191217,000000,20.6265,20.8424,20.6265,20.7154,9593.2625365637,0
+FIVA.US,D,20191218,000000,20.7418,20.7808,20.7418,20.7418,3090.9348556975,0
+FIVA.US,D,20191219,000000,20.6812,20.6812,20.6812,20.6812,834.41931347913,0
+FIVA.US,D,20191220,000000,20.778,20.778,20.6812,20.6978,3269.0808195569,0
+FIVA.US,D,20191223,000000,20.6978,20.8873,20.6372,20.6714,5274.7586540423,0
+FIVA.US,D,20191224,000000,20.5083,20.6939,20.4263,20.69,5177.4950530846,0
+FIVA.US,D,20191226,000000,20.7877,20.7877,20.6978,20.6978,4003.1650499428,0
+FIVA.US,D,20191227,000000,20.6714,20.8776,20.6265,20.7515,4236.5976922413,0
+FIVA.US,D,20191230,000000,20.86,20.86,20.6714,20.6714,5729.3380100972,0
+FIVA.US,D,20191231,000000,20.6978,20.7711,20.6167,20.7115,2101.9176080646,0
+FIVA.US,D,20200102,000000,20.7379,20.8971,20.7379,20.8971,8983.0614189765,0
+FIVA.US,D,20200103,000000,20.8912,20.8912,20.6627,20.6627,8221.333849371,0
+FIVA.US,D,20200106,000000,20.8395,20.8395,20.7896,20.7896,1834.6986622756,0
+FIVA.US,D,20200107,000000,20.7222,20.7222,20.6714,20.6714,169.95534483133,0
+FIVA.US,D,20200108,000000,20.7203,20.8726,20.7203,20.8053,3819.8999491909,0
+FIVA.US,D,20200109,000000,20.8971,20.8971,20.7203,20.7505,1518.3360023185,0
+FIVA.US,D,20200110,000000,20.8776,20.8776,20.7388,20.7672,1639.1476329817,0
+FIVA.US,D,20200113,000000,20.7613,20.86,20.7613,20.8346,7058.2659473928,0
+FIVA.US,D,20200114,000000,20.9596,20.9596,20.7896,20.8395,13453.091753516,0
+FIVA.US,D,20200115,000000,20.8493,20.86,20.7906,20.8258,1483.5258714494,0
+FIVA.US,D,20200116,000000,20.9244,20.9244,20.8287,20.8619,6890.3582573184,0
+FIVA.US,D,20200117,000000,20.816,21.0895,20.8063,20.9429,19494.697114056,0
+FIVA.US,D,20200121,000000,20.9429,20.9635,20.7896,20.7896,7005.0269237107,0
+FIVA.US,D,20200122,000000,20.9146,20.9606,20.8346,20.9009,26129.098526749,0
+FIVA.US,D,20200123,000000,20.7975,20.7975,20.6519,20.6587,8905.2505382104,0
+FIVA.US,D,20200124,000000,20.9049,20.9049,20.5894,20.5894,5676.0989864151,0
+FIVA.US,D,20200127,000000,20.3716,20.4283,20.3355,20.3355,3899.7584847141,0
+FIVA.US,D,20200128,000000,20.1558,20.3355,20.1558,20.3355,7026.5272986592,0
+FIVA.US,D,20200129,000000,20.3355,20.3355,20.2602,20.3355,1686.2436923928,0
+FIVA.US,D,20200130,000000,20.0845,20.3355,19.9839,20.3355,9652.6445245168,0
+FIVA.US,D,20200131,000000,20.0405,20.0405,19.9546,19.9624,801.65683736706,0
+FIVA.US,D,20200203,000000,20.148,20.148,20.016,20.0347,7145.2912745654,0
+FIVA.US,D,20200204,000000,20.2817,20.3355,20.2564,20.2934,2317.9451849285,0
+FIVA.US,D,20200205,000000,20.5621,20.5718,20.4878,20.5269,5406.832385869,0
+FIVA.US,D,20200206,000000,20.6079,20.7515,20.6079,20.6812,2858.5260407776,0
+FIVA.US,D,20200207,000000,20.6167,20.6167,20.4741,20.4986,4800.7265777959,0
+FIVA.US,D,20200210,000000,20.4898,20.5347,20.438,20.5347,7954.114903582,0
+FIVA.US,D,20200211,000000,20.6265,20.6344,20.5796,20.5796,19627.794673262,0
+FIVA.US,D,20200212,000000,20.6167,20.6978,20.6167,20.6714,6615.9725198799,0
+FIVA.US,D,20200213,000000,20.5445,20.5445,20.4273,20.5269,4810.9648515809,0
+FIVA.US,D,20200214,000000,20.3628,20.4722,20.3628,20.4722,4159.8106388536,0
+FIVA.US,D,20200218,000000,20.2632,20.3452,20.2378,20.2466,8195.7381649085,0
+FIVA.US,D,20200219,000000,20.1596,20.2632,20.1596,20.2632,1690.3390019068,0
+FIVA.US,D,20200220,000000,20.2281,20.2281,20.2056,20.2056,1041.2324439365,0
+FIVA.US,D,20200221,000000,20.2632,20.2632,20.1381,20.1645,3108.3399211321,0
+FIVA.US,D,20200224,000000,19.4779,19.5326,19.4056,19.432,7500.5593749056,0
+FIVA.US,D,20200225,000000,19.435,19.435,19.051,19.051,7314.2227920183,0
+FIVA.US,D,20200226,000000,19.1781,19.1781,19.0169,19.0169,4313.3847456289,0
+FIVA.US,D,20200227,000000,18.7805,18.8899,18.5188,18.5188,7628.5377972184,0
+FIVA.US,D,20200228,000000,17.9405,18.256,17.8331,18.171,20646.502914872,0
+FIVA.US,D,20200302,000000,18.0412,18.2931,18.0412,18.2931,10612.994605552,0
+FIVA.US,D,20200303,000000,18.4015,18.4308,18.1476,18.1476,4177.2157042881,0
+FIVA.US,D,20200304,000000,18.4308,18.6809,18.3722,18.6809,1618.6710854117,0
+FIVA.US,D,20200305,000000,18.1134,18.1564,18.1134,18.1495,634.77297467124,0
+FIVA.US,D,20200306,000000,17.9767,18.0499,17.8966,17.9191,2824.739737287,0
+FIVA.US,D,20200309,000000,16.7675,17.1093,16.4227,16.4227,7799.5169694282,0
+FIVA.US,D,20200310,000000,16.83,16.8524,16.4315,16.8524,7741.1588088536,0
+FIVA.US,D,20200311,000000,16.3026,16.3572,16.0535,16.0535,3086.8395461835,0
+FIVA.US,D,20200312,000000,15.1305,15.1305,13.9564,14.398,9818.5045598341,0
+FIVA.US,D,20200313,000000,14.6245,14.94,14.0102,14.94,14252.700936126,0
+FIVA.US,D,20200316,000000,13.5033,13.8256,13.3001,13.4818,7381.7953989994,0
+FIVA.US,D,20200317,000000,13.6947,13.8911,13.5218,13.8696,977.75514646941,0
+FIVA.US,D,20200318,000000,13.5619,13.5619,12.8068,13.094,10550.541135464,0
+FIVA.US,D,20200319,000000,12.9514,13.4846,12.9514,13.3655,6900.5965311035,0
+FIVA.US,D,20200320,000000,13.4232,14.016,13.1273,13.1273,14053.054597319,0
+FIVA.US,D,20200323,000000,13.0852,13.1575,12.8918,13.0422,10459.420498777,0
+FIVA.US,D,20200324,000000,13.7513,14.1635,13.7513,14.0424,3247.5804446083,0
+FIVA.US,D,20200325,000000,14.2006,14.9039,14.1274,14.6822,6012.9381939422,0
+FIVA.US,D,20200326,000000,14.5659,15.2008,14.5659,15.2008,4200.7637339937,0
+FIVA.US,D,20200327,000000,14.9127,14.9781,14.521,14.8306,11308.173395555,0
+FIVA.US,D,20200330,000000,14.7418,15.0132,14.7418,15.0064,8662.6034495054,0
+FIVA.US,D,20200331,000000,14.858,15.1598,14.7388,15.1598,6485.9464428101,0
+FIVA.US,D,20200401,000000,14.5474,14.5737,14.3647,14.3647,3672.4688066867,0
+FIVA.US,D,20200402,000000,14.5278,14.9762,14.5278,14.8258,4143.4294007976,0
+FIVA.US,D,20200403,000000,14.5942,14.5942,14.2368,14.355,6522.8042284362,0
+FIVA.US,D,20200406,000000,14.9967,15.1598,14.8218,15.0407,10451.229879749,0
+FIVA.US,D,20200407,000000,15.78,15.78,15.2692,15.2692,8235.6674326701,0
+FIVA.US,D,20200408,000000,15.2252,15.3434,15.1813,15.3287,9783.6944289651,0
+FIVA.US,D,20200409,000000,15.6462,15.8513,15.5466,15.6101,8472.171557104,0
+FIVA.US,D,20200413,000000,15.6804,15.6804,15.3698,15.4988,167082.48520725,0
+FIVA.US,D,20200414,000000,15.6912,15.6912,15.5944,15.6277,1438.4774667953,0
+FIVA.US,D,20200415,000000,15.4978,15.4978,15.1325,15.1422,4634.8665424785,0
+FIVA.US,D,20200416,000000,15.1646,15.1959,15.1422,15.1422,2219.6577565923,0
+FIVA.US,D,20200417,000000,15.406,15.406,15.2975,15.36,3538.3474201029,0
+FIVA.US,D,20200420,000000,15.2154,15.6169,15.1696,15.2252,4319.5277098999,0
+FIVA.US,D,20200421,000000,15.0865,15.2076,14.8951,14.9127,7297.8415539622,0
+FIVA.US,D,20200422,000000,15.2154,15.2154,15.0777,15.1813,2672.1894578902,0
+FIVA.US,D,20200423,000000,15.2536,15.3024,15.1256,15.1783,2603.5930235306,0
+FIVA.US,D,20200424,000000,15.1422,15.2594,15.0915,15.2594,2787.8819516609,0
+FIVA.US,D,20200427,000000,15.3698,15.5632,15.3698,15.5583,14204.581049336,0
+FIVA.US,D,20200428,000000,15.7556,15.7625,15.6843,15.6843,3233.2468613093,0
+FIVA.US,D,20200429,000000,16.114,16.2576,16.0418,16.1931,22605.084689946,0
+FIVA.US,D,20200430,000000,15.9246,15.9246,15.8366,15.8826,2807.3346718525,0
+FIVA.US,D,20200501,000000,15.4255,15.5612,15.4255,15.445,3444.1553012807,0
+FIVA.US,D,20200504,000000,15.2779,15.4352,15.2252,15.3922,10357.037760927,0
+FIVA.US,D,20200505,000000,15.3972,15.6081,15.3512,15.4343,8635.9839376643,0
+FIVA.US,D,20200506,000000,15.655,15.655,15.276,15.3024,3721.6125208548,0
+FIVA.US,D,20200507,000000,15.4616,15.5251,15.4098,15.4899,4628.7235782075,0
+FIVA.US,D,20200508,000000,15.8278,15.8278,15.6902,15.7282,2377.3271728816,0
+FIVA.US,D,20200511,000000,15.7643,15.78,15.6637,15.739,4590.841965203,0
+FIVA.US,D,20200512,000000,15.8816,15.8816,15.6267,15.6364,4169.0250852601,0
+FIVA.US,D,20200513,000000,15.7077,15.7077,15.2467,15.2936,3703.1836280417,0
+FIVA.US,D,20200514,000000,15.0132,15.1783,14.8951,15.1783,5026.9924284448,0
+FIVA.US,D,20200515,000000,15.1656,15.1813,15.1325,15.1813,3572.1337235935,0
+FIVA.US,D,20200518,000000,15.612,15.8464,15.612,15.8464,3157.4836353002,0
+FIVA.US,D,20200519,000000,15.6384,15.8864,15.6384,15.6637,8962.5848714065,0
+FIVA.US,D,20200520,000000,16.0017,16.0017,15.8308,15.8904,4578.5560366609,0
+FIVA.US,D,20200521,000000,15.9559,15.9559,15.6277,15.7038,5233.8055589022,0
+FIVA.US,D,20200522,000000,15.7712,15.7712,15.5534,15.7643,8836.6541038507,0
+FIVA.US,D,20200526,000000,16.029,16.2391,16.029,16.1433,6269.9188659462,0
+FIVA.US,D,20200527,000000,16.5956,16.5956,16.3329,16.5155,9384.4017513493,0
+FIVA.US,D,20200528,000000,16.7606,16.7606,16.6092,16.6512,2639.4269817781,0
+FIVA.US,D,20200529,000000,16.6044,16.6141,16.3855,16.4471,9560.5000604516,0
+FIVA.US,D,20200601,000000,16.495,16.8886,16.495,16.8837,3741.0652410463,0
+FIVA.US,D,20200602,000000,17.1152,17.1348,16.9159,17.0537,4960.4436488422,0
+FIVA.US,D,20200603,000000,17.372,17.5791,17.2997,17.5752,10493.206802267,0
+FIVA.US,D,20200604,000000,17.5274,17.5274,17.3809,17.4355,12058.638863997,0
+FIVA.US,D,20200605,000000,17.9484,18.0314,17.9083,17.9386,4759.7734826558,0
+FIVA.US,D,20200608,000000,18.2765,18.342,18.1437,18.342,7211.8400541681,0
+FIVA.US,D,20200609,000000,17.9942,18.0958,17.9219,18.0177,6428.612109614,0
+FIVA.US,D,20200610,000000,18.0128,18.086,17.8311,17.8849,2070.178959331,0
+FIVA.US,D,20200611,000000,17.372,17.372,16.9345,16.9501,10329.394421707,0
+FIVA.US,D,20200612,000000,17.4092,17.4092,16.9199,17.1581,6328.2770265208,0
+FIVA.US,D,20200615,000000,16.9599,17.1865,16.9599,17.1865,4085.071240223,0
+FIVA.US,D,20200616,000000,17.4638,17.6202,17.372,17.4082,2361.9697622041,0
+FIVA.US,D,20200617,000000,17.6749,17.6749,17.4317,17.4317,4774.1070659548,0
+FIVA.US,D,20200618,000000,17.372,17.4913,17.372,17.4268,3894.6393478216,0
+FIVA.US,D,20200619,000000,17.4365,17.5566,17.1611,17.1943,7106.3858341824,0
+FIVA.US,D,20200622,000000,17.2061,17.4218,17.2061,17.4218,2128.5371199057,0
+FIVA.US,D,20200623,000000,17.6572,17.7188,17.6289,17.6289,4620.5329591795,0
+FIVA.US,D,20200624,000000,17.4268,17.4268,17.0244,17.0868,5695.5517066066,0
+FIVA.US,D,20200625,000000,16.9121,17.2246,16.7362,17.2246,4897.9901787536,0
+FIVA.US,D,20200626,000000,17.0693,17.1611,16.9579,16.9579,3325.3913253745,0
+FIVA.US,D,20200629,000000,16.9218,17.1055,16.9218,17.1055,1439.5012941738,0
+FIVA.US,D,20200630,000000,17.0868,17.0868,16.9472,17.0683,1818.3174242195,0
+FIVA.US,D,20200701,000000,16.9121,17.0868,16.9121,17.0654,824.18103969411,0
+FIVA.US,D,20200702,000000,17.2636,17.2705,17.2636,17.2705,584.60543312464,0
+FIVA.US,D,20200706,000000,17.46,17.4825,17.4268,17.4268,1187.6397590623,0
+FIVA.US,D,20200707,000000,17.3262,17.3642,17.3262,17.3262,1533.693412996,0
+FIVA.US,D,20200708,000000,17.2705,17.2705,17.123,17.2705,3713.4219018267,0
+FIVA.US,D,20200709,000000,17.1992,17.1992,17.0234,17.0234,1094.4714676186,0
+FIVA.US,D,20200710,000000,17.1796,17.2226,17.1699,17.2226,1020.7558963665,0
+FIVA.US,D,20200713,000000,17.3907,17.4365,17.2989,17.2989,3267.0331647999,0
+FIVA.US,D,20200714,000000,17.3086,17.4415,17.3086,17.4415,260.05215413951,0
+FIVA.US,D,20200715,000000,17.6211,17.6211,17.5616,17.6211,1448.7157405803,0
+FIVA.US,D,20200716,000000,17.6954,17.6954,17.6006,17.6016,422.84070732132,0
+FIVA.US,D,20200717,000000,17.709,17.961,17.6377,17.9219,3312.081569454,0
+FIVA.US,D,20200720,000000,17.6016,17.6211,17.5928,17.6211,2018.9875904059,0
+FIVA.US,D,20200721,000000,17.879,17.879,17.7765,17.7775,1776.340501701,0
+FIVA.US,D,20200722,000000,17.713,17.7432,17.713,17.7432,393.14971334477,0
+FIVA.US,D,20200723,000000,17.7139,17.7393,17.713,17.713,3496.3704975843,0
+FIVA.US,D,20200724,000000,17.6211,17.667,17.5469,17.5469,3157.4836353002,0
+FIVA.US,D,20200727,000000,17.6768,17.7188,17.6768,17.709,843.63375988565,0
+FIVA.US,D,20200728,000000,17.7227,17.7227,17.7042,17.7042,1165.1155567353,0
+FIVA.US,D,20200729,000000,17.713,17.8038,17.7042,17.8038,759.67991484848,0
+FIVA.US,D,20200730,000000,17.667,17.667,17.4825,17.5664,23705.699121835,0
+FIVA.US,D,20200731,000000,17.1083,17.1083,17.1083,17.1083,241.62326132647,0
+FIVA.US,D,20200803,000000,17.335,17.3809,17.3174,17.3809,4558.0794890909,0
+FIVA.US,D,20200804,000000,17.4463,17.6289,17.4463,17.6289,4672.7481554831,0
+FIVA.US,D,20200805,000000,17.9064,17.9064,17.6954,17.7676,17118.393768553,0
+FIVA.US,D,20200806,000000,17.7676,17.7676,17.6865,17.7403,1177.4014852773,0
+FIVA.US,D,20200807,000000,17.6768,17.6768,17.6114,17.6554,1641.1952877387,0
+FIVA.US,D,20200810,000000,17.7227,17.753,17.7227,17.7491,2774.5721957404,0
+FIVA.US,D,20200811,000000,17.8926,17.8926,17.8926,17.8926,14.333583299028,0
+FIVA.US,D,20200812,000000,18.2306,18.3107,18.2306,18.3107,933.73056919382,0
+FIVA.US,D,20200813,000000,18.3107,18.3107,18.1633,18.1633,6912.8824596455,0
+FIVA.US,D,20200814,000000,18.1261,18.1261,18.0167,18.0167,1055.5660272356,0
+FIVA.US,D,20200817,000000,18.0167,18.1153,18.0167,18.1046,1061.7089915066,0
+FIVA.US,D,20200818,000000,18.0812,18.1095,18.0617,18.086,2777.6436778759,0
+FIVA.US,D,20200819,000000,18.172,18.1798,18.0617,18.0617,1582.8371271641,0
+FIVA.US,D,20200820,000000,17.9064,17.9747,17.9064,17.9747,3330.510462267,0
+FIVA.US,D,20200821,000000,17.7305,17.8116,17.7305,17.8116,381.88761218124,0
+FIVA.US,D,20200824,000000,18.1818,18.1818,17.9982,18.0255,944.99267035734,0
+FIVA.US,D,20200825,000000,18.1769,18.1769,17.9932,18.0763,1427.2153656318,0
+FIVA.US,D,20200826,000000,18.1066,18.1183,18.1066,18.1183,1413.9056097113,0
+FIVA.US,D,20200827,000000,18.0538,18.0538,17.961,17.9796,2194.0620721298,0
+FIVA.US,D,20200828,000000,18.0822,18.1046,18.0822,18.1046,821.1095575586,0
+FIVA.US,D,20200831,000000,18.172,18.172,17.9796,17.9796,5120.1607198885,0
+FIVA.US,D,20200901,000000,17.8643,17.9151,17.8458,17.9151,3689.8738721212,0
+FIVA.US,D,20200902,000000,18.044,18.1261,18.0352,18.1261,1656.5526984162,0
+FIVA.US,D,20200903,000000,17.9161,17.9474,17.7921,17.837,9018.8953772241,0
+FIVA.US,D,20200904,000000,17.8604,17.961,17.6875,17.9474,2304.635429008,0
+FIVA.US,D,20200908,000000,17.6954,17.7432,17.6865,17.712,1132.3530806232,0
+FIVA.US,D,20200909,000000,17.8331,18.004,17.8331,17.9864,4170.0489126386,0
+FIVA.US,D,20200910,000000,18.0997,18.0997,17.8243,17.8331,1321.7611456461,0
+FIVA.US,D,20200911,000000,17.8878,18.0352,17.8878,18.0352,8459.885628562,0
+FIVA.US,D,20200914,000000,18.0255,18.1143,18.0255,18.1143,594.84370690966,0
+FIVA.US,D,20200915,000000,18.172,18.2159,18.172,18.2159,2031.273518948,0
+FIVA.US,D,20200916,000000,18.2013,18.2013,18.2013,18.2013,373.69699315323,0
+FIVA.US,D,20200917,000000,18.2013,18.2013,18.1769,18.1769,2397.8037204517,0
+FIVA.US,D,20200918,000000,18.1036,18.1036,18.0948,18.0948,495.53245119497,0
+FIVA.US,D,20200921,000000,17.7462,17.7462,17.458,17.543,2048.6785843825,0
+FIVA.US,D,20200922,000000,17.5811,17.5811,17.5421,17.5616,1349.4044848656,0
+FIVA.US,D,20200923,000000,17.6436,17.6436,17.5156,17.5156,2308.730738522,0
+FIVA.US,D,20200924,000000,17.4072,17.4863,17.4072,17.4688,2816.549118259,0
+FIVA.US,D,20200925,000000,17.2178,17.5323,17.2178,17.5323,21040.676455594,0
+FIVA.US,D,20200928,000000,17.6632,17.7657,17.6632,17.7657,464.81762983991,0
+FIVA.US,D,20200929,000000,17.5889,17.6172,17.5421,17.5996,19544.864655603,0
+FIVA.US,D,20200930,000000,17.5518,17.5889,17.5059,17.5059,972.6360095769,0
+FIVA.US,D,20201001,000000,17.4776,17.4776,17.4776,17.4776,393.14971334477,0
+FIVA.US,D,20201002,000000,17.4307,17.5421,17.4307,17.5421,982.87428336192,0
+FIVA.US,D,20201005,000000,17.7462,17.794,17.7002,17.794,657.29717699828,0
+FIVA.US,D,20201006,000000,17.8653,17.8653,17.794,17.794,743.29867679245,0
+FIVA.US,D,20201007,000000,17.8389,17.8858,17.8389,17.8858,615.3202544797,0
+FIVA.US,D,20201008,000000,17.9591,17.9894,17.9591,17.9777,3972.4502285877,0
+FIVA.US,D,20201009,000000,18.002,18.0528,18.002,18.0528,688.01199835334,0
+FIVA.US,D,20201012,000000,18.0528,18.2111,18.0528,18.1906,1633.0046687107,0
+FIVA.US,D,20201013,000000,17.8478,17.8829,17.8478,17.8829,792.44239096055,0
+FIVA.US,D,20201014,000000,17.8771,17.8771,17.8771,17.8771,836.46696823613,0
+FIVA.US,D,20201015,000000,17.7745,17.7745,17.4776,17.5977,14183.080674388,0
+FIVA.US,D,20201016,000000,17.5059,17.6632,17.5059,17.6632,1029.970342773,0
+FIVA.US,D,20201019,000000,17.6915,17.71,17.5713,17.5899,3622.3012651401,0
+FIVA.US,D,20201020,000000,17.7178,17.7178,17.667,17.667,202.7178209434,0
+FIVA.US,D,20201021,000000,17.627,17.6436,17.6074,17.6074,2184.8476257233,0
+FIVA.US,D,20201022,000000,17.4209,17.6074,17.4209,17.5752,2038.4403105975,0
+FIVA.US,D,20201023,000000,17.6963,17.6963,17.6436,17.6632,4376.862043096,0
+FIVA.US,D,20201026,000000,17.6172,17.6172,17.4209,17.4209,2595.4024045026,0
+FIVA.US,D,20201027,000000,17.4131,17.4131,17.2089,17.2089,6075.3916640308,0
+FIVA.US,D,20201028,000000,16.8944,16.8944,16.6337,16.6434,5749.8145576672,0
+FIVA.US,D,20201029,000000,16.5789,16.6249,16.5789,16.6249,2090.6555069011,0
+FIVA.US,D,20201030,000000,16.5692,16.6249,16.5692,16.6014,1813.198287327,0
+FIVA.US,D,20201102,000000,16.7352,16.8476,16.7352,16.8476,1463.0493238794,0
+FIVA.US,D,20201103,000000,17.3115,17.3584,17.2276,17.3194,2744.8812017639,0
+FIVA.US,D,20201104,000000,17.1914,17.3965,17.1816,17.3965,14585.44483414,0
+FIVA.US,D,20201105,000000,17.7325,17.7364,17.7325,17.7364,485.29417740995,0
+FIVA.US,D,20201106,000000,17.7188,17.8575,17.6778,17.8389,6394.8258061235,0
+FIVA.US,D,20201109,000000,18.5706,18.8548,18.5627,18.6545,23444.623140317,0
+FIVA.US,D,20201110,000000,18.9056,18.9329,18.9056,18.9056,1313.5705266181,0
+FIVA.US,D,20201111,000000,18.9066,18.9358,18.8763,18.9231,7439.1297321955,0
+FIVA.US,D,20201112,000000,18.8596,18.8596,18.6624,18.6721,2480.7337381103,0
+FIVA.US,D,20201113,000000,18.9056,18.9231,18.7297,18.9231,2411.1134763722,0
+FIVA.US,D,20201116,000000,19.3119,19.3119,19.179,19.2571,2369.1365538536,0
+FIVA.US,D,20201117,000000,19.2942,19.3783,19.2942,19.3637,8122.0225936563,0
+FIVA.US,D,20201118,000000,19.2298,19.4525,19.2298,19.2669,4275.5031326243,0
+FIVA.US,D,20201119,000000,19.1087,19.3402,19.1087,19.3402,3460.5365393367,0
+FIVA.US,D,20201120,000000,19.5071,19.5912,19.4613,19.4613,2693.6898328388,0
+FIVA.US,D,20201123,000000,19.5726,19.6742,19.5355,19.6097,5364.8554633505,0
+FIVA.US,D,20201124,000000,19.9917,19.9985,19.8315,19.8803,13598.475241263,0
+FIVA.US,D,20201125,000000,19.8129,20.3599,19.8041,19.9712,20643.431432735,0
+FIVA.US,D,20201127,000000,20.0444,20.0532,19.8588,19.9536,3697.0406637707,0
+FIVA.US,D,20201130,000000,19.9985,19.9985,19.5346,19.5726,5174.4235709491,0
+FIVA.US,D,20201201,000000,19.9252,19.9809,19.767,19.9057,5204.1145649256,0
+FIVA.US,D,20201202,000000,19.9712,20.017,19.935,20.017,1657.5765257947,0
+FIVA.US,D,20201203,000000,20.0532,20.2583,20.0532,20.063,7543.5601248027,0
+FIVA.US,D,20201204,000000,20.2496,20.3775,20.1928,20.2397,4037.9751808119,0
+FIVA.US,D,20201207,000000,20.148,20.2759,20.101,20.1518,4422.9342751286,0
+FIVA.US,D,20201208,000000,20.0727,20.1645,20.0307,20.1645,9566.6430247227,0
+FIVA.US,D,20201209,000000,20.2114,20.2496,20.017,20.2299,1941.1767096398,0
+FIVA.US,D,20201210,000000,20.2486,20.3872,20.1743,20.2251,5785.6485159148,0
+FIVA.US,D,20201211,000000,20.1088,20.1186,20.0259,20.063,3199.4605578187,0
+FIVA.US,D,20201214,000000,20.2299,20.2299,20.1128,20.1186,2914.8365465952,0
+FIVA.US,D,20201215,000000,20.2202,20.2202,20.2202,20.2202,682.89286146083,0
+FIVA.US,D,20201216,000000,20.3687,20.5269,20.3687,20.5269,894.82512881075,0
+FIVA.US,D,20201217,000000,20.5738,20.5826,20.5269,20.5826,2174.6093519382,0
+FIVA.US,D,20201218,000000,20.3677,20.4468,20.3209,20.4468,2718.2616899228,0
+FIVA.US,D,20201221,000000,19.9867,20.107,19.9867,20.0278,4612.3423401515,0
+FIVA.US,D,20201222,000000,20.0229,20.0659,19.9311,19.9819,5475.4288202287,0
+FIVA.US,D,20201223,000000,20.2094,20.2564,20.1538,20.2281,2473.5669464608,0
+FIVA.US,D,20201224,000000,20.2788,20.2837,20.145,20.2476,10107.223880572,0
+FIVA.US,D,20201228,000000,20.2837,20.5083,20.2837,20.4058,4095.309514008,0
+FIVA.US,D,20201229,000000,20.4331,20.5543,20.4331,20.4751,3281.3667480989,0
+FIVA.US,D,20201230,000000,20.5171,20.5191,20.479,20.4976,2704.9519340023,0
+FIVA.US,D,20201231,000000,20.647,20.647,20.2651,20.3589,4168.0012578816,0
+FIVA.US,D,20210104,000000,20.4986,20.6246,20.3765,20.4058,17624.164493533,0
+FIVA.US,D,20210105,000000,20.5962,20.6852,20.5962,20.6852,4611.318512773,0
+FIVA.US,D,20210106,000000,20.7408,21.1451,20.7408,21.1451,2219.6577565923,0
+FIVA.US,D,20210107,000000,21.0026,21.1413,21.0026,21.1051,4181.3110138022,0
+FIVA.US,D,20210108,000000,21.1979,21.1979,21.15,21.1979,1579.7656450286,0
+FIVA.US,D,20210111,000000,21.114,21.114,21.0065,21.0905,4499.7213285163,0
+FIVA.US,D,20210112,000000,21.0602,21.1979,21.0572,21.1784,3505.5849439908,0
+FIVA.US,D,20210113,000000,21.1979,21.1979,21.1061,21.1979,2614.8551246941,0
+FIVA.US,D,20210114,000000,21.1979,21.5427,21.1979,21.4763,9092.6109484762,0
+FIVA.US,D,20210115,000000,21.3835,21.3835,21.0953,21.2253,3826.042913462,0
+FIVA.US,D,20210119,000000,21.2253,21.4215,21.1784,21.2995,7959.2340404745,0
+FIVA.US,D,20210120,000000,21.3161,21.5241,21.3161,21.4392,6129.6545150915,0
+FIVA.US,D,20210121,000000,21.3649,21.4392,21.3279,21.4313,5727.2903553402,0
+FIVA.US,D,20210122,000000,21.2526,21.3366,21.2438,21.3366,6595.4959723099,0
+FIVA.US,D,20210125,000000,21.3366,21.3366,20.9078,21.11,14306.963787186,0
+FIVA.US,D,20210126,000000,21.4118,21.4118,21.2076,21.2438,6157.297854311,0
+FIVA.US,D,20210127,000000,20.9176,20.9176,20.6568,20.6568,2417.2564406432,0
+FIVA.US,D,20210128,000000,20.7545,20.9459,20.6568,20.8893,7065.4327390423,0
+FIVA.US,D,20210129,000000,20.5181,20.6109,20.2271,20.3862,8220.3100219925,0
+FIVA.US,D,20210201,000000,20.6939,20.6939,20.4341,20.4986,3018.2431118239,0
+FIVA.US,D,20210202,000000,20.6764,20.7691,20.6675,20.7691,3106.2922663751,0
+FIVA.US,D,20210203,000000,20.8346,20.8903,20.8336,20.8903,2796.072570689,0
+FIVA.US,D,20210204,000000,20.8336,20.8854,20.8336,20.8854,2776.6198504974,0
+FIVA.US,D,20210205,000000,21.0397,21.0758,21.0026,21.0758,2849.3115943711,0
+FIVA.US,D,20210208,000000,21.1696,21.2809,21.1696,21.2809,3209.6988316038,0
+FIVA.US,D,20210209,000000,21.4313,21.4831,21.1051,21.3835,70957.38029446,0
+FIVA.US,D,20210210,000000,21.4313,21.4313,21.3229,21.3239,4892.871041861,0
+FIVA.US,D,20210211,000000,21.3893,21.3923,21.3552,21.3649,1451.7872227158,0
+FIVA.US,D,20210212,000000,21.401,21.5231,21.3855,21.5026,7429.915285789,0
+FIVA.US,D,20210216,000000,21.8123,21.8123,21.6677,21.7009,3947.8783715037,0
+FIVA.US,D,20210217,000000,21.7097,21.7097,21.5446,21.6814,3486.1322237993,0
+FIVA.US,D,20210218,000000,21.5886,21.5984,21.402,21.4948,13217.611456461,0
+FIVA.US,D,20210219,000000,21.6364,21.6364,21.4958,21.5515,3442.1076465237,0
+FIVA.US,D,20210222,000000,21.6267,21.6814,21.6169,21.6462,2404.9705121012,0
+FIVA.US,D,20210223,000000,21.5593,21.6716,21.5241,21.6619,5638.2173734105,0
+FIVA.US,D,20210224,000000,21.449,21.7283,21.449,21.7283,7927.495391741,0
+FIVA.US,D,20210225,000000,21.9627,21.9627,21.4645,21.4811,2927.1224751372,0
+FIVA.US,D,20210226,000000,21.2624,21.319,21.2076,21.2076,4367.6475966895,0
+FIVA.US,D,20210301,000000,21.2341,21.6364,21.2341,21.4392,2248.3249231904,0
+FIVA.US,D,20210302,000000,21.5515,21.6267,21.4675,21.5691,5489.7624035277,0
+FIVA.US,D,20210303,000000,21.5788,21.6452,21.5691,21.5691,1558.26527008,0
+FIVA.US,D,20210304,000000,21.6169,21.6452,21.3923,21.402,10318.132320543,0
+FIVA.US,D,20210305,000000,21.5886,21.6452,21.3923,21.6452,1951.4149834248,0
+FIVA.US,D,20210308,000000,21.7283,21.8406,21.6912,21.738,15858.062265618,0
+FIVA.US,D,20210309,000000,21.8308,22.0809,21.7742,21.8865,5170.3282614351,0
+FIVA.US,D,20210310,000000,22.0457,22.0652,21.9754,22.0027,14865.973535849,0
+FIVA.US,D,20210311,000000,22.1766,22.1766,22.0076,22.0457,3708.3027649342,0
+FIVA.US,D,20210312,000000,22.1483,22.2791,22.0799,22.2723,6073.3440092738,0
+FIVA.US,D,20210315,000000,22.3524,22.3622,22.1571,22.3202,24793.003797805,0
+FIVA.US,D,20210316,000000,22.4071,22.4745,22.162,22.2869,9881.9818573013,0
+FIVA.US,D,20210317,000000,22.3241,22.3993,22.2869,22.367,6814.5950313093,0
+FIVA.US,D,20210318,000000,22.4647,22.5488,22.4217,22.456,14741.066595672,0
+FIVA.US,D,20210319,000000,22.3231,22.6229,22.0232,22.3778,11781.181644423,0
+FIVA.US,D,20210322,000000,22.4267,22.4267,22.3329,22.3612,4085.071240223,0
+FIVA.US,D,20210323,000000,22.2674,22.2674,22.0067,22.0086,10576.136819926,0
+FIVA.US,D,20210324,000000,22.0515,22.0877,21.9285,21.9285,8273.5490456746,0
+FIVA.US,D,20210325,000000,22.0418,22.0418,21.8073,22.032,5880.8644621155,0
+FIVA.US,D,20210326,000000,22.2391,22.4462,22.0975,22.4071,23628.912068448,0
+FIVA.US,D,20210329,000000,22.032,22.2772,22.032,22.2303,15143.430755423,0
+FIVA.US,D,20210330,000000,22.2303,22.2674,22.1346,22.1913,11907.112411978,0
+FIVA.US,D,20210331,000000,22.1913,22.3144,22.0877,22.0877,8661.5796221269,0
+FIVA.US,D,20210401,000000,22.0877,22.2108,22.0877,22.2108,17958.956046303,0
+FIVA.US,D,20210405,000000,22.4462,22.6532,22.3427,22.5058,25489.206415186,0
+FIVA.US,D,20210406,000000,22.5008,22.5008,22.4364,22.4647,5726.2665279617,0
+FIVA.US,D,20210407,000000,22.4745,22.5868,22.456,22.456,5181.5903625986,0
+FIVA.US,D,20210408,000000,22.5497,22.5683,22.5048,22.5301,5053.6119402859,0
+FIVA.US,D,20210409,000000,22.456,22.5497,22.3807,22.497,13624.070925726,0
+FIVA.US,D,20210412,000000,22.5781,22.5781,22.4735,22.4745,7307.0560003687,0
+FIVA.US,D,20210413,000000,22.4931,22.5497,22.4931,22.5204,3482.0369142853,0
+FIVA.US,D,20210414,000000,22.4364,22.5594,22.4364,22.4462,10878.165896584,0
+FIVA.US,D,20210415,000000,22.5243,22.7422,22.5243,22.6289,19127.143085174,0
+FIVA.US,D,20210416,000000,22.7323,22.8027,22.7323,22.8027,2552.4016546055,0
+FIVA.US,D,20210419,000000,22.8125,22.9482,22.8125,22.8643,5599.3119330274,0
+FIVA.US,D,20210420,000000,22.663,22.663,22.2723,22.4843,16869.603715578,0
+FIVA.US,D,20210421,000000,22.4267,22.5204,22.4168,22.5204,3469.7509857433,0
+FIVA.US,D,20210422,000000,22.6532,22.6532,22.5008,22.5594,9598.3816734562,0
+FIVA.US,D,20210423,000000,22.6142,22.6717,22.6142,22.6532,4864.203875263,0
+FIVA.US,D,20210426,000000,22.8222,22.8222,22.6532,22.704,4775.1308933333,0
+FIVA.US,D,20210427,000000,22.6992,22.7323,22.5399,22.6337,4879.5612859405,0
+FIVA.US,D,20210428,000000,22.663,22.6855,22.663,22.6855,608.15346283019,0
+FIVA.US,D,20210429,000000,22.6992,22.7089,22.663,22.663,3983.7123297513,0
+FIVA.US,D,20210430,000000,22.7372,22.7665,22.4267,22.4843,5703.7423256346,0
+FIVA.US,D,20210503,000000,22.5594,22.747,22.5594,22.7323,2875.9311062121,0
+FIVA.US,D,20210504,000000,22.6904,22.6904,22.4628,22.4881,3324.367497996,0
+FIVA.US,D,20210505,000000,22.5497,22.9336,22.5497,22.9159,4685.0340840251,0
+FIVA.US,D,20210506,000000,23.0283,23.0283,22.8876,22.9824,16364.856817976,0
+FIVA.US,D,20210507,000000,23.0283,23.4229,23.0283,23.3067,9552.3094414236,0
+FIVA.US,D,20210510,000000,23.3291,23.4893,23.3291,23.4512,6784.9040373327,0
+FIVA.US,D,20210511,000000,23.1416,23.3291,23.0762,23.1983,16146.781586355,0
+FIVA.US,D,20210512,000000,23.0947,23.0947,22.8398,22.8398,4145.4770555546,0
+FIVA.US,D,20210513,000000,22.9433,23.0762,22.8974,23.0185,14590.563971032,0
+FIVA.US,D,20210514,000000,23.2256,23.4053,23.0762,23.1699,11847.730424025,0
+FIVA.US,D,20210517,000000,23.2822,23.2822,23.1699,23.2158,15280.623624143,0
+FIVA.US,D,20210518,000000,23.5264,23.5264,23.2256,23.2627,3029.5052129874,0
+FIVA.US,D,20210519,000000,22.831,23.0567,22.8075,23.0567,14897.712184582,0
+FIVA.US,D,20210520,000000,23.1035,23.2256,23.1035,23.2256,2752.0479934134,0
+FIVA.US,D,20210521,000000,23.4415,23.4415,23.208,23.2724,6493.1132344597,0
+FIVA.US,D,20210524,000000,23.4512,23.4512,23.2724,23.4512,3906.9252763636,0
+FIVA.US,D,20210525,000000,23.5353,23.5646,23.2109,23.2724,9599.4055008347,0
+FIVA.US,D,20210526,000000,23.3194,23.3477,23.2451,23.2861,3417.5357894397,0
+FIVA.US,D,20210527,000000,23.4317,23.4883,23.4317,23.4415,3718.5410387193,0
+FIVA.US,D,20210528,000000,23.5548,23.6026,23.3535,23.4747,4745.4398993568,0
+FIVA.US,D,20210601,000000,23.5694,23.6485,23.5353,23.5353,7660.2764459519,0
+FIVA.US,D,20210602,000000,23.752,23.837,23.6954,23.7335,14944.808243994,0
+FIVA.US,D,20210603,000000,23.7052,23.7052,23.5001,23.6299,9881.9818573013,0
+FIVA.US,D,20210604,000000,23.6212,23.8839,23.6212,23.8516,5868.5785335734,0
+FIVA.US,D,20210607,000000,23.9318,24.0343,23.8253,23.8644,259064.16071925,0
+FIVA.US,D,20210608,000000,23.9972,23.9972,23.8644,23.9581,10356.013933548,0
+FIVA.US,D,20210609,000000,23.9679,24.2033,23.9318,23.9318,14075.578799646,0
+FIVA.US,D,20210610,000000,23.9581,24.0715,23.9122,23.9679,9536.9520307461,0
+FIVA.US,D,20210611,000000,23.6954,23.8839,23.668,23.8283,7170.886959028,0
+FIVA.US,D,20210614,000000,23.9406,23.9406,23.922,23.922,2147.9898400972,0
+FIVA.US,D,20210615,000000,23.8283,23.8546,23.753,23.8087,3705.2312827987,0
+FIVA.US,D,20210616,000000,23.8468,23.9015,23.7803,23.7803,2850.3354217496,0
+FIVA.US,D,20210617,000000,23.752,23.837,23.4795,23.5831,15006.237886704,0
+FIVA.US,D,20210618,000000,23.1377,23.1377,22.787,22.957,11101.360265097,0
+FIVA.US,D,20210621,000000,23.1377,23.2646,23.0713,23.2422,2546.2586903345,0
+FIVA.US,D,20210622,000000,23.2422,23.4883,23.2226,23.2226,12520.385011701,0
+FIVA.US,D,20210623,000000,23.0713,23.1758,22.9472,22.9756,248677.43196435,0
+FIVA.US,D,20210624,000000,23.3467,23.3555,23.1377,23.2891,5998.6046106432,0
+FIVA.US,D,20210625,000000,23.4317,23.4317,23.1465,23.3272,6578.0909068753,0
+FIVA.US,D,20210628,000000,23.2041,23.2891,23.128,23.128,6343.6344371984,0
+FIVA.US,D,20210629,000000,23.2178,23.2793,23.166,23.1816,1930.9384358548,0
+FIVA.US,D,20210630,000000,23.0996,23.2129,23.042,23.042,5400.689421598,0
+FIVA.US,D,20210701,000000,23.3272,23.3272,23.0996,23.1563,3957.0928179102,0
+FIVA.US,D,20210702,000000,22.9667,23.081,22.9374,23.0527,7837.3985824328,0
+FIVA.US,D,20210706,000000,23.042,23.0615,22.8671,22.9814,16678.147995798,0
+FIVA.US,D,20210707,000000,23.1377,23.166,22.8623,23.1182,14813.758339545,0
+FIVA.US,D,20210708,000000,22.7577,22.8428,22.5301,22.6923,29978.689469917,0
+FIVA.US,D,20210709,000000,23.0908,23.1758,23.0713,23.1328,12468.169815398,0
+FIVA.US,D,20210712,000000,23.0908,23.2314,23.0371,23.1182,8834.6064490937,0
+FIVA.US,D,20210713,000000,23.2509,23.2793,23.0713,23.0713,3067.386825992,0
+FIVA.US,D,20210714,000000,23.2891,23.2891,23.1758,23.2129,2913.8127192167,0
+FIVA.US,D,20210715,000000,23.0234,23.0517,22.9199,22.9472,4292.9081980589,0
+FIVA.US,D,20210716,000000,23.042,23.042,22.6581,22.6825,5497.9530225557,0
+FIVA.US,D,20210719,000000,22.4843,22.4843,22.0838,22.2567,8248.9771885906,0
+FIVA.US,D,20210720,000000,22.4159,22.5399,22.3309,22.5106,2210.4433101858,0
+FIVA.US,D,20210721,000000,22.5497,22.7275,22.497,22.664,7441.1773869525,0
+FIVA.US,D,20210722,000000,22.664,22.7763,22.5996,22.7011,4908.2284525386,0
+FIVA.US,D,20210723,000000,22.7528,22.9462,22.7528,22.9374,4550.9126974414,0
+FIVA.US,D,20210726,000000,23.0049,23.0137,22.9003,22.9374,7134.0291734019,0
+FIVA.US,D,20210727,000000,22.9374,22.9424,22.7783,22.8818,3165.6742543282,0
+FIVA.US,D,20210728,000000,22.9003,23.0507,22.9003,23.042,4585.7228283104,0
+FIVA.US,D,20210729,000000,23.0615,23.2226,23.0567,23.1465,4699.3676673242,0
+FIVA.US,D,20210730,000000,23.1846,23.2129,22.9277,23.081,13820.645782399,0
+FIVA.US,D,20210802,000000,23.3272,23.3272,23.081,23.128,6369.2301216609,0
+FIVA.US,D,20210803,000000,23.2939,23.4034,23.2939,23.3086,7917.2571179559,0
+FIVA.US,D,20210804,000000,23.4132,23.4132,23.1563,23.1993,6127.6068603344,0
+FIVA.US,D,20210805,000000,23.3935,23.3935,23.2569,23.2793,3712.3980744482,0
+FIVA.US,D,20210806,000000,23.3467,23.3467,23.2041,23.2178,262033.2601169,0
+FIVA.US,D,20210809,000000,23.1846,23.2501,23.1563,23.1993,15816.085343099,0
+FIVA.US,D,20210810,000000,23.2989,23.2989,23.1377,23.2129,2452.0665715123,0
+FIVA.US,D,20210811,000000,23.545,23.545,23.3272,23.4503,1537.78872251,0
+FIVA.US,D,20210812,000000,23.3419,23.46,23.2793,23.4219,3190.2461114122,0
+FIVA.US,D,20210813,000000,23.5431,23.545,23.4737,23.545,8109.7366651143,0
+FIVA.US,D,20210816,000000,23.5353,23.5353,23.3692,23.5176,2388.5892740452,0
+FIVA.US,D,20210817,000000,23.2881,23.3369,23.2324,23.2881,2030.2496915695,0
+FIVA.US,D,20210818,000000,23.2226,23.3555,23.1758,23.2178,3384.7733133276,0
+FIVA.US,D,20210819,000000,22.9765,23.0049,22.8525,22.8525,7674.610029251,0
+FIVA.US,D,20210820,000000,22.8241,22.9277,22.787,22.873,4947.1338929216,0
+FIVA.US,D,20210823,000000,23.1758,23.2891,22.9121,23.2891,15666.606545837,0
+FIVA.US,D,20210824,000000,23.1465,23.1836,23.081,23.166,3530.1568010749,0
+FIVA.US,D,20210825,000000,23.1758,23.3125,23.128,23.2608,11287.696847985,0
+FIVA.US,D,20210826,000000,23.0332,23.0713,23.0049,23.0517,5971.9850988021,0
+FIVA.US,D,20210827,000000,23.2041,23.3419,23.1601,23.3047,2487.9005297599,0
+FIVA.US,D,20210830,000000,23.46,23.46,23.1895,23.2324,264368.61036727,0
+FIVA.US,D,20210831,000000,23.1943,23.4122,23.1943,23.2989,5803.0535813493,0
+FIVA.US,D,20210901,000000,23.3086,23.5733,23.3086,23.4503,8641.1030745569,0
+FIVA.US,D,20210902,000000,23.545,23.545,23.4786,23.5353,2102.9414354431,0
+FIVA.US,D,20210903,000000,23.545,23.8106,23.5176,23.6964,15756.703355146,0
+FIVA.US,D,20210907,000000,23.5831,23.629,23.545,23.545,12702.626285075,0
+FIVA.US,D,20210908,000000,23.545,23.5997,23.3174,23.459,8564.3160211692,0
+FIVA.US,D,20210909,000000,23.4688,23.4873,23.3985,23.3985,2719.2855173013,0
+FIVA.US,D,20210910,000000,23.2891,23.2891,23.2774,23.2774,413.62626091481,0
+FIVA.US,D,20210913,000000,23.5646,23.6397,23.5646,23.5831,4149.5723650686,0
+FIVA.US,D,20210914,000000,23.6066,23.6066,23.3272,23.4034,3156.4598079217,0
+FIVA.US,D,20210915,000000,23.5353,23.5353,23.464,23.5176,4605.175548502,0
+FIVA.US,D,20210916,000000,23.5176,23.5176,23.5176,23.5176,451.50787391938,0
+FIVA.US,D,20210917,000000,23.3829,23.3829,23.038,23.1143,5580.8830402144,0
+FIVA.US,D,20210920,000000,22.7509,22.8808,22.5311,22.7362,7428.8914584105,0
+FIVA.US,D,20210921,000000,23.0478,23.0478,22.9424,22.9424,5173.3997435706,0
+FIVA.US,D,20210922,000000,22.9374,23.6026,22.9374,23.0478,132883.57928316,0
+FIVA.US,D,20210923,000000,23.3154,23.373,23.2295,23.3301,7683.8244756575,0
+FIVA.US,D,20210924,000000,23.1533,23.2491,23.038,23.1191,6901.620358482,0
+FIVA.US,D,20210927,000000,23.3633,23.417,23.3379,23.373,9123.3257698313,0
+FIVA.US,D,20210928,000000,23.0009,23.0185,22.9667,22.9667,8938.0130143224,0
+FIVA.US,D,20210929,000000,23.0869,23.0869,22.9424,22.9424,7051.0991557433,0
+FIVA.US,D,20210930,000000,22.8183,22.8661,22.7705,22.7705,5201.0430827901,0
+FIVA.US,D,20211001,000000,22.8183,22.8593,22.6747,22.7988,7588.6085294568,0
+FIVA.US,D,20211004,000000,22.8183,22.8183,22.4843,22.5506,8927.7747405374,0
+FIVA.US,D,20211005,000000,22.7304,22.8466,22.6405,22.8368,2579.0211664465,0
+FIVA.US,D,20211006,000000,22.6366,22.6649,22.4931,22.6366,2458.2095357833,0
+FIVA.US,D,20211007,000000,22.7705,22.8368,22.7705,22.8134,2573.902029554,0
+FIVA.US,D,20211008,000000,22.9424,22.9424,22.8711,22.9141,2127.5132925271,0
+FIVA.US,D,20211011,000000,23.0185,23.0645,22.9492,22.9492,1735.3874065609,0
+FIVA.US,D,20211012,000000,22.9121,23.0087,22.9091,22.9091,1916.6048525557,0
+FIVA.US,D,20211013,000000,23.038,23.0957,22.9677,23.0009,1207.0924792539,0
+FIVA.US,D,20211014,000000,23.2774,23.2774,23.1143,23.2011,3438.0123370097,0
+FIVA.US,D,20211015,000000,23.373,23.3829,23.3252,23.3829,858.99117056318,0
+FIVA.US,D,20211018,000000,23.335,23.3633,23.2774,23.3204,7025.5034712807,0
+FIVA.US,D,20211019,000000,23.3545,23.415,23.3545,23.4014,3064.3153438565,0
+FIVA.US,D,20211020,000000,23.4307,23.4923,23.4307,23.4883,3361.2252836221,0
+FIVA.US,D,20211021,000000,23.5548,23.5548,23.3457,23.3927,2575.949684311,0
+FIVA.US,D,20211022,000000,23.4317,23.5646,23.4043,23.5156,18520.013449723,0
+FIVA.US,D,20211025,000000,23.4395,23.5743,23.4395,23.5186,9654.6921792738,0
+FIVA.US,D,20211026,000000,23.7657,23.8077,23.5176,23.5489,7827.1603086478,0
+FIVA.US,D,20211027,000000,23.4688,23.4981,23.419,23.419,6093.8205568439,0
+FIVA.US,D,20211028,000000,23.4688,23.6299,23.4688,23.6056,1229.6166815809,0
+FIVA.US,D,20211029,000000,23.421,23.4307,23.374,23.4307,1538.8125498885,0
+FIVA.US,D,20211101,000000,23.6504,23.7081,23.5841,23.7081,3476.9177773928,0
+FIVA.US,D,20211102,000000,23.7081,23.7081,23.5548,23.5889,2533.9727617924,0
+FIVA.US,D,20211103,000000,23.6885,23.8146,23.6885,23.8146,651.15421272727,0
+FIVA.US,D,20211104,000000,23.7169,23.7169,23.6602,23.7169,7854.8036478673,0
+FIVA.US,D,20211105,000000,23.7315,23.756,23.6984,23.753,2608.7121604231,0
+FIVA.US,D,20211108,000000,23.8233,23.8233,23.7462,23.7657,2420.3279227787,0
+FIVA.US,D,20211109,000000,23.67,23.7188,23.6602,23.6984,4887.7519049685,0
+FIVA.US,D,20211110,000000,23.6504,23.6504,23.3927,23.4238,4966.5866131132,0
+FIVA.US,D,20211111,000000,23.4688,23.5176,23.4688,23.5176,1942.2005370183,0
+FIVA.US,D,20211112,000000,23.5353,23.6504,23.5353,23.6231,12581.814654411,0
+FIVA.US,D,20211115,000000,23.6407,23.6817,23.5255,23.5459,4598.0087568525,0
+FIVA.US,D,20211116,000000,23.5176,23.5743,23.5078,23.5176,2157.2042865037,0
+FIVA.US,D,20211117,000000,23.373,23.4542,23.373,23.4395,6173.679092367,0
+FIVA.US,D,20211118,000000,23.373,23.4688,23.373,23.4493,32606.854350532,0
+FIVA.US,D,20211119,000000,23.373,23.373,23.2198,23.2305,6593.4483175529,0
+FIVA.US,D,20211122,000000,23.2393,23.2774,23.1485,23.1485,7735.0158445826,0
+FIVA.US,D,20211123,000000,23.0576,23.1435,23.0576,23.1426,3393.9877597341,0
+FIVA.US,D,20211124,000000,22.9717,23.0752,22.9717,23.0752,2957.8372964923,0
+FIVA.US,D,20211126,000000,22.5976,22.6171,22.3592,22.408,10006.888797479,0
+FIVA.US,D,20211129,000000,22.5409,22.5488,22.3973,22.5233,5244.0438326872,0
+FIVA.US,D,20211130,000000,22.5214,22.5214,22.1678,22.3055,4728.0348339222,0
+FIVA.US,D,20211201,000000,22.6562,22.7128,22.2244,22.2244,9721.2409588765,0
+FIVA.US,D,20211202,000000,22.4159,22.6269,22.4159,22.579,7721.7060886621,0
+FIVA.US,D,20211203,000000,22.6737,22.6737,22.3973,22.4647,3606.9438544625,0
+FIVA.US,D,20211206,000000,22.6074,22.8281,22.5888,22.7655,8383.0985751743,0
+FIVA.US,D,20211207,000000,23.0185,23.1846,23.0185,23.169,5640.2650281675,0
+FIVA.US,D,20211208,000000,23.0772,23.2295,23.0772,23.2031,9375.1873049428,0
+FIVA.US,D,20211209,000000,23.0009,23.0283,22.9619,22.9814,4411.6721739651,0
+FIVA.US,D,20211210,000000,22.9717,23.0576,22.9521,23.0576,11127.979776938,0
+FIVA.US,D,20211213,000000,22.8857,22.8857,22.79,22.8085,7214.9115363036,0
+FIVA.US,D,20211214,000000,22.7509,22.8036,22.6562,22.7089,5883.935944251,0
+FIVA.US,D,20211215,000000,22.8085,22.9912,22.6894,22.9912,14194.342775551,0
+FIVA.US,D,20211216,000000,23.1728,23.1728,23.0478,23.0478,4968.6342678702,0
+FIVA.US,D,20211217,000000,22.9609,22.9609,22.8095,22.8095,4926.6573453516,0
+FIVA.US,D,20211220,000000,22.5644,22.7304,22.5644,22.7304,9794.9565301286,0
+FIVA.US,D,20211221,000000,22.8935,23.0576,22.8838,23.038,6410.183216801,0
+FIVA.US,D,20211222,000000,23.0283,23.2412,23.0283,23.2393,1195.8303780903,0
+FIVA.US,D,20211223,000000,23.3379,23.4542,23.3379,23.4219,4522.2455308433,0
+FIVA.US,D,20211227,000000,23.3575,23.5508,23.3575,23.5508,7720.6822612836,0
+FIVA.US,D,20211228,000000,23.5518,23.6476,23.5313,23.5508,1945.2720191538,0
+FIVA.US,D,20211229,000000,23.5899,23.628,23.5508,23.628,6322.1340622498,0
+FIVA.US,D,20211230,000000,23.5899,23.6769,23.5508,23.5626,16730.363192101,0
+FIVA.US,D,20211231,000000,23.628,23.6769,23.5899,23.5997,2756.1433029274,0
+FIVA.US,D,20220103,000000,23.6094,23.8028,23.6094,23.7345,6153.202544797,0
+FIVA.US,D,20220104,000000,23.9669,23.9816,23.8703,23.9171,4450.5776143482,0
+FIVA.US,D,20220105,000000,24.0255,24.1222,23.8136,23.8136,11261.077336144,0
+FIVA.US,D,20220106,000000,23.8507,23.9474,23.8507,23.8751,1122.1148068382,0
+FIVA.US,D,20220107,000000,23.9474,24.0832,23.9474,24.0734,3442.1076465237,0
+FIVA.US,D,20220110,000000,24.0353,24.0353,23.8028,23.9845,10071.389922324,0
+FIVA.US,D,20220111,000000,24.093,24.2932,24.093,24.2932,9510.332518905,0
+FIVA.US,D,20220112,000000,24.4318,24.5911,24.1896,24.5305,21809.570816849,0
+FIVA.US,D,20220113,000000,24.8186,24.8284,24.5354,24.5354,23101.640968519,0
+FIVA.US,D,20220114,000000,24.4895,24.6057,24.4318,24.6057,4206.9066982647,0
+FIVA.US,D,20220118,000000,24.6057,24.6057,24.3352,24.3635,12822.414088359,0
+FIVA.US,D,20220119,000000,24.4602,24.4602,24.2473,24.2541,4794.5836135249,0
+FIVA.US,D,20220120,000000,24.3449,24.3537,24.093,24.0949,5252.2344517152,0
+FIVA.US,D,20220121,000000,24.0157,24.0157,23.7062,23.714,9131.5163888593,0
+FIVA.US,D,20220124,000000,23.3096,23.416,22.7577,23.416,14795.329446732,0
+FIVA.US,D,20220125,000000,23.2119,23.6094,23.2119,23.4532,4254.0027576758,0
+FIVA.US,D,20220126,000000,23.8126,23.8126,23.378,23.378,15199.741261241,0
+FIVA.US,D,20220127,000000,23.5801,23.7159,23.3614,23.3614,10652.923873314,0
+FIVA.US,D,20220128,000000,23.2119,23.3712,23.0283,23.3712,7856.8513026243,0
+FIVA.US,D,20220131,000000,23.4063,23.6954,23.4063,23.6925,2814.501463502,0
+FIVA.US,D,20220201,000000,23.7735,23.8898,23.7159,23.8898,5173.3997435706,0
+FIVA.US,D,20220202,000000,24.132,24.132,24.0314,24.1076,11993.113911772,0
+FIVA.US,D,20220203,000000,23.9864,24.0539,23.8908,23.9074,1932.9860906118,0
+FIVA.US,D,20220204,000000,23.9171,24.0539,23.7628,23.9406,9556.4047509376,0
+FIVA.US,D,20220207,000000,24.1125,24.1418,24.004,24.0753,9171.4456566209,0
+FIVA.US,D,20220208,000000,24.2189,24.3059,24.1896,24.3029,5467.2382012007,0
+FIVA.US,D,20220209,000000,24.6252,24.6252,24.4973,24.5754,17039.559060408,0
+FIVA.US,D,20220210,000000,24.509,24.6927,24.3449,24.4025,16166.234306547,0
+FIVA.US,D,20220211,000000,24.4797,24.5666,24.093,24.1466,15896.967706001,0
+FIVA.US,D,20220214,000000,24.132,24.132,23.8996,24.0207,7005.0269237107,0
+FIVA.US,D,20220215,000000,24.2072,24.2863,24.2072,24.2766,2236.0389946484,0
+FIVA.US,D,20220216,000000,24.1896,24.3635,24.1896,24.3362,17676.379689837,0
+FIVA.US,D,20220217,000000,24.132,24.1652,24.0255,24.0432,13181.777498214,0
+FIVA.US,D,20220218,000000,24.0783,24.0783,23.8311,23.8605,6284.2524492453,0
+FIVA.US,D,20220222,000000,23.7062,23.7442,23.464,23.6094,9990.5075594225,0
+FIVA.US,D,20220223,000000,23.7159,23.7257,23.2744,23.2744,3073.529790263,0
+FIVA.US,D,20220224,000000,22.4775,22.7968,22.1288,22.7948,15571.390599637,0
+FIVA.US,D,20220225,000000,23.0869,23.4014,23.0674,23.4014,4888.775732347,0
+FIVA.US,D,20220228,000000,22.9511,23.0087,22.8446,22.9414,10200.392172015,0
+FIVA.US,D,20220301,000000,22.8544,22.8544,22.3612,22.4178,5368.9507728645,0
+FIVA.US,D,20220302,000000,22.5448,22.7177,22.5448,22.7002,1590.0039188136,0
+FIVA.US,D,20220303,000000,22.6122,22.6122,22.2352,22.3084,9757.074917124,0
+FIVA.US,D,20220304,000000,21.7703,21.7703,21.5769,21.7155,18714.540651638,0
+FIVA.US,D,20220307,000000,21.5486,21.5486,20.9967,21.0162,11582.559132993,0
+FIVA.US,D,20220308,000000,21.2574,21.2868,21.0016,21.1325,6911.858632267,0
+FIVA.US,D,20220309,000000,21.8191,22.0222,21.7703,22.0017,4971.7057500057,0
+FIVA.US,D,20220310,000000,21.7996,21.9646,21.7127,21.7966,2002.6063523499,0
+FIVA.US,D,20220311,000000,22.1385,22.1385,21.6639,21.6639,9580.9766080217,0
+FIVA.US,D,20220314,000000,21.9451,22.0799,21.7615,21.7615,4116.8098889565,0
+FIVA.US,D,20220315,000000,21.7517,21.9832,21.7322,21.9158,12171.259875632,0
+FIVA.US,D,20220316,000000,22.1766,22.6512,22.1483,22.6512,13336.375432367,0
+FIVA.US,D,20220317,000000,22.5546,22.8437,22.497,22.745,5412.9753501401,0
+FIVA.US,D,20220318,000000,22.6405,22.9922,22.3377,22.9922,25930.47601532,0
+FIVA.US,D,20220321,000000,22.9629,22.9824,22.8456,22.9043,3424.7025810892,0
+FIVA.US,D,20220322,000000,23.0898,23.1485,23.041,23.1191,5296.2590289908,0
+FIVA.US,D,20220323,000000,22.8554,22.9152,22.6699,22.787,3656.0875686306,0
+FIVA.US,D,20220324,000000,22.8749,23.0019,22.869,22.9575,3895.6631752001,0
+FIVA.US,D,20220325,000000,22.9922,23.0289,22.9141,23.0289,2174.6093519382,0
+FIVA.US,D,20220328,000000,22.8554,22.9517,22.8554,22.9517,1280.808050506,0
+FIVA.US,D,20220329,000000,23.3047,23.3927,23.2168,23.3145,10926.285783373,0
+FIVA.US,D,20220330,000000,23.2852,23.3633,23.218,23.2205,3095.0301652115,0
+FIVA.US,D,20220331,000000,23.1582,23.1778,22.9093,22.9093,3916.1397227701,0
+FIVA.US,D,20220401,000000,23.0703,23.0703,22.892,23.0503,3298.7718135334,0
+FIVA.US,D,20220404,000000,23.041,23.1778,23.041,23.0996,12875.653112042,0
+FIVA.US,D,20220405,000000,22.9043,22.9043,22.7371,22.7371,3140.0785698656,0
+FIVA.US,D,20220406,000000,22.4355,22.5447,22.3768,22.5447,2628.1648806146,0
+FIVA.US,D,20220407,000000,22.494,22.6601,22.3573,22.6405,10038.627446212,0
+FIVA.US,D,20220408,000000,22.7083,22.7083,22.6699,22.6894,4906.1807977816,0
+FIVA.US,D,20220411,000000,22.4843,22.6992,22.4647,22.4647,13844.193812104,0
+FIVA.US,D,20220412,000000,22.5722,22.5917,22.3377,22.3377,6364.1109847684,0
+FIVA.US,D,20220413,000000,22.3964,22.6014,22.3964,22.5917,3623.3250925186,0
+FIVA.US,D,20220414,000000,22.6796,22.6796,22.4843,22.494,1823.4365611121,0
+FIVA.US,D,20220418,000000,22.3768,22.6014,22.3377,22.4423,25340.751445303,0
+FIVA.US,D,20220419,000000,22.3377,22.5624,22.3377,22.524,22947.043034365,0
+FIVA.US,D,20220420,000000,22.748,22.7822,22.7393,22.7543,38270.667408405,0
+FIVA.US,D,20220421,000000,22.875,22.875,22.4875,22.4964,15227.38460046,0
+FIVA.US,D,20220422,000000,22.5038,22.6992,22.1326,22.1326,70985.023633679,0
+FIVA.US,D,20220425,000000,21.9471,22.074,21.7127,22.074,2389.6131014237,0
+FIVA.US,D,20220426,000000,21.7957,21.7957,21.4197,21.4197,17766.476499145,0
+FIVA.US,D,20220427,000000,21.4783,21.6867,21.2634,21.4685,23522.434021084,0
+FIVA.US,D,20220428,000000,21.6931,21.8494,21.6247,21.8429,8096.4269091938,0
+FIVA.US,D,20220429,000000,21.9633,21.9764,21.617,21.617,2924.0509930017,0
+FIVA.US,D,20220502,000000,21.6149,21.6149,21.5558,21.5808,1564.4082343511,0
+FIVA.US,D,20220503,000000,21.6931,21.8396,21.6931,21.7958,45598.199956344,0
+FIVA.US,D,20220504,000000,21.703,22.1816,21.703,22.1816,652.17804010577,0
+FIVA.US,D,20220505,000000,21.8591,21.8591,21.3317,21.4583,4355.3616681475,0
+FIVA.US,D,20220506,000000,21.2731,21.3708,21.2731,21.3102,2972.1708797913,0
+FIVA.US,D,20220509,000000,20.9997,20.9997,20.7213,20.7637,5806.1250634848,0
+FIVA.US,D,20220510,000000,20.7652,20.8531,20.7067,20.8041,3438.0123370097,0
+FIVA.US,D,20220511,000000,20.9117,21.0809,20.687,20.687,3302.8671230474,0
+FIVA.US,D,20220512,000000,20.4429,20.6969,20.3647,20.5406,5721.1473910692,0
+FIVA.US,D,20220513,000000,20.7848,21.0636,20.7848,21.0636,2276.9920897884,0
+FIVA.US,D,20220516,000000,21.0875,21.2048,21.0148,21.2048,9153.0167638079,0
+FIVA.US,D,20220517,000000,21.5564,21.6148,21.449,21.5816,40459.610343642,0
+FIVA.US,D,20220518,000000,21.4685,21.4685,21.1168,21.1169,5074.0884878559,0
+FIVA.US,D,20220519,000000,21.1363,21.4042,21.1363,21.3322,7606.0135948913,0
+FIVA.US,D,20220520,000000,21.5869,22.2206,21.1755,21.4783,155408.80543757,0
+FIVA.US,D,20220523,000000,21.7713,22.0643,21.7713,21.8396,73098.203342907,0
+FIVA.US,D,20220524,000000,21.8689,21.8689,21.6785,21.8379,9473.474733279,0
+FIVA.US,D,20220525,000000,21.7713,21.9749,21.742,21.8972,56705.703185712,0
+FIVA.US,D,20220526,000000,22.0199,22.201,22.0199,22.1786,23112.903069683,0
+FIVA.US,D,20220527,000000,22.3084,22.3768,22.2791,22.348,9450.9505309519,0
+FIVA.US,D,20220531,000000,22.1522,22.3279,22.1522,22.219,9027.0859962521,0
+FIVA.US,D,20220601,000000,22.3084,22.3084,21.9862,22.0134,4289.8367159234,0
+FIVA.US,D,20220602,000000,22.035,22.3171,22.035,22.3171,4948.1577203001,0
+FIVA.US,D,20220603,000000,22.1424,22.1424,22.0624,22.085,3059.196206964,0
+FIVA.US,D,20220606,000000,22.3573,22.3573,22.0838,22.1066,22401.343041624,0
+FIVA.US,D,20220607,000000,22.0252,22.2694,22.0252,22.2694,3662.2305329016,0
+FIVA.US,D,20220608,000000,22.0057,22.0497,21.8982,21.9129,6300.6336873013,0
+FIVA.US,D,20220609,000000,21.8298,21.8298,21.4978,21.4978,2255.4917148399,0
+FIVA.US,D,20220610,000000,21.1071,21.1071,20.6969,20.9313,18177.031277924,0
+FIVA.US,D,20220613,000000,20.4722,20.4722,20.2769,20.2787,11858.992525188,0
+FIVA.US,D,20220614,000000,20.2964,20.3257,19.9502,20.0663,19680.009869565,0
+FIVA.US,D,20220615,000000,20.3452,20.4625,20.2378,20.4625,9815.4330776986,0
+FIVA.US,D,20220616,000000,19.935,20.0324,19.9232,20.0034,1731.2920970469,0
+FIVA.US,D,20220617,000000,19.8053,19.8368,19.7459,19.8368,24526.744691117,0
+FIVA.US,D,20220621,000000,20.2248,20.2311,20.0925,20.0925,13354.998292985,0
+FIVA.US,D,20220622,000000,19.8449,20.1222,19.8449,19.9917,11091.969848782,0
+FIVA.US,D,20220623,000000,19.8527,19.8527,19.6518,19.8304,16926.766078413,0
+FIVA.US,D,20220624,000000,20.0479,20.3275,20.0479,20.3275,2805.3070138308,0
+FIVA.US,D,20220627,000000,20.3153,20.4094,20.3104,20.3299,22177.880719133,0
+FIVA.US,D,20220628,000000,20.5282,20.5975,20.2757,20.2757,3302.143245222,0
+FIVA.US,D,20220629,000000,20.2905,20.2905,20.1915,20.1971,5999.3984770226,0
+FIVA.US,D,20220630,000000,19.6964,20.0727,19.6964,20.0267,13279.26106259,0
+FIVA.US,D,20220701,000000,19.8448,20.066,19.8448,20.066,11284.847328855,0
+FIVA.US,D,20220705,000000,19.5578,19.5755,19.3696,19.5755,5797.4325293026,0
+FIVA.US,D,20220706,000000,19.5677,19.5677,19.3993,19.5578,3321.3300102554,0
+FIVA.US,D,20220707,000000,19.736,19.8548,19.736,19.8456,3445.5390681032,0
+FIVA.US,D,20220708,000000,19.8251,19.9836,19.7558,19.9242,20288.489278213,0
+FIVA.US,D,20220711,000000,19.6865,19.6865,19.5478,19.5478,1482.4300562648,0
+FIVA.US,D,20220712,000000,19.5875,19.6568,19.5218,19.556,5070.3551175106,0
+FIVA.US,D,20220713,000000,19.4191,19.5776,19.4092,19.5253,5300.5962979114,0
+FIVA.US,D,20220714,000000,19.0824,19.2409,19.0131,19.2062,8333.1150029272,0
+FIVA.US,D,20220715,000000,19.3399,19.4704,19.2904,19.4704,5566.1815191632,0
+FIVA.US,D,20220718,000000,19.6964,19.8053,19.5776,19.5776,1662.1797497356,0
+FIVA.US,D,20220719,000000,19.9638,20.1816,19.9638,20.1222,3710.1144596164,0
+FIVA.US,D,20220720,000000,20.142,20.1618,19.9935,20.0598,25047.816836234,0
+FIVA.US,D,20220721,000000,19.9737,20.1873,19.9737,20.1873,21524.520878259,0
+FIVA.US,D,20220722,000000,20.251,20.2608,20.0628,20.0974,3087.0495109002,0
+FIVA.US,D,20220725,000000,20.2707,20.3314,20.2707,20.3314,4933.018273061,0
+FIVA.US,D,20220726,000000,20.0775,20.1123,20.0133,20.0133,23556.298312322,0
+FIVA.US,D,20220727,000000,20.1816,20.4787,20.1322,20.4787,13095.472050165,0
+FIVA.US,D,20220728,000000,20.3401,20.4838,20.3401,20.481,2673.0193180742,0
+FIVA.US,D,20220729,000000,20.4391,20.6272,20.4391,20.6272,2983.0370478244,0
+FIVA.US,D,20220801,000000,20.6569,20.6792,20.5876,20.5877,5180.426559018,0
+FIVA.US,D,20220802,000000,20.4243,20.4391,20.3005,20.3005,11020.271937342,0
+FIVA.US,D,20220803,000000,20.3797,20.4589,20.3005,20.4416,64677.575097853,0
+FIVA.US,D,20220804,000000,20.4589,20.5024,20.4383,20.4841,2112.5638131512,0
+FIVA.US,D,20220805,000000,20.2707,20.4391,20.2608,20.4123,13286.32987076,0
+FIVA.US,D,20220808,000000,20.6173,20.6173,20.4737,20.4839,1683.3861742462,0
+FIVA.US,D,20220809,000000,20.4589,20.4786,20.3269,20.3754,7520.2020633542,0
+FIVA.US,D,20220810,000000,20.756,20.8055,20.7065,20.7956,1415.7812935172,0
+FIVA.US,D,20220811,000000,20.9144,20.924,20.7956,20.7956,5795.4128698254,0
+FIVA.US,D,20220812,000000,20.8351,20.9242,20.7263,20.8974,11366.643537682,0
+FIVA.US,D,20220815,000000,20.7659,20.8451,20.6272,20.7659,5040.0602253526,0
+FIVA.US,D,20220816,000000,20.7461,20.823,20.7379,20.823,6187.2268084022,0
+FIVA.US,D,20220817,000000,20.5777,20.7461,20.5777,20.6669,14022.4957502,0
+FIVA.US,D,20220818,000000,20.6272,20.6272,20.5381,20.5559,978.5250167034,0
+FIVA.US,D,20220819,000000,20.3203,20.3203,20.2437,20.2751,7742.3646058462,0
+FIVA.US,D,20220822,000000,20.1123,20.3302,19.9836,19.9836,25341.677290167,0
+FIVA.US,D,20220823,000000,20.1709,20.1709,20.0423,20.0687,3349.6052429362,0
+FIVA.US,D,20220824,000000,20.0133,20.0925,19.9935,20.0609,12737.9923227,0
+FIVA.US,D,20220825,000000,20.1318,20.2456,20.1318,20.2456,3248.6222690762,0
+FIVA.US,D,20220826,000000,20.241,20.241,19.8053,19.8053,4256.432348199,0
+FIVA.US,D,20220829,000000,19.7263,19.8532,19.7263,19.8045,3224.3863553498,0
+FIVA.US,D,20220830,000000,19.9638,19.9638,19.6485,19.6485,1172.4123265146,0
+FIVA.US,D,20220831,000000,19.6865,19.6865,19.5286,19.5286,9017.779565698,0
+FIVA.US,D,20220901,000000,19.3102,19.3102,19.024,19.2706,19620.991820998,0
+FIVA.US,D,20220902,000000,19.429,19.429,19.1319,19.2012,27625.91215888,0
+FIVA.US,D,20220906,000000,19.2884,19.2884,18.8943,19.0824,99190.526073985,0
+FIVA.US,D,20220907,000000,18.9933,19.1864,18.9463,19.1815,7612.0965695668,0
+FIVA.US,D,20220908,000000,19.1815,19.2115,19.0379,19.2115,4711.8655603076,0
+FIVA.US,D,20220909,000000,19.6667,19.7359,19.6568,19.7359,2751.786037685,0
+FIVA.US,D,20220912,000000,19.9935,20.0578,19.9935,20.0031,7868.5933231712,0
+FIVA.US,D,20220913,000000,19.7755,19.7755,19.3948,19.3948,2488.2204759104,0
+FIVA.US,D,20220914,000000,19.5082,19.5082,19.3989,19.4587,3590.9545504616,0
+FIVA.US,D,20220915,000000,19.3795,19.4934,19.3291,19.3291,4551.3026318702,0
+FIVA.US,D,20220916,000000,19.13,19.2239,19.13,19.2239,11695,0
+FIVA.US,D,20220919,000000,18.9924,19.2901,18.9924,19.2901,595,0
+FIVA.US,D,20220920,000000,18.9798,19.06,18.835,18.9501,5910,0
+FIVA.US,D,20220921,000000,18.95,18.95,18.6255,18.6255,4839,0
+FIVA.US,D,20220922,000000,18.6695,18.68,18.59,18.68,10590,0
+FIVA.US,D,20220923,000000,18.3,18.3,17.9173,18,3776,0
+FIVA.US,D,20220926,000000,17.88,17.9018,17.6155,17.6949,2113,0
+FIVA.US,D,20220927,000000,17.74,17.74,17.45,17.5515,5729,0
+FIVA.US,D,20220928,000000,17.6066,18.01,17.6066,18.01,7770,0
+FIVA.US,D,20220929,000000,17.6971,17.8,17.555,17.7631,7154,0
+FIVA.US,D,20220930,000000,17.67,17.8729,17.58,17.6,212780,0
+FIVA.US,D,20221003,000000,17.94,18.11,17.806,18.06,11775,0
+FIVA.US,D,20221004,000000,18.55,18.7883,18.55,18.7883,10755,0
+FIVA.US,D,20221005,000000,18.3579,18.64,18.3572,18.534,8553,0
+FIVA.US,D,20221006,000000,18.26,18.29,18.16,18.2,18551,0
+FIVA.US,D,20221007,000000,18.06,18.11,17.97,17.97,17251,0
+FIVA.US,D,20221010,000000,18.12,18.12,17.9604,18.01,35957,0
+FIVA.US,D,20221011,000000,17.87,18.1,17.82,17.82,55471,0
+FIVA.US,D,20221012,000000,17.83,17.84,17.76,17.76,1666,0
+FIVA.US,D,20221013,000000,17.7204,18.19,17.7204,18.1858,7159,0
+FIVA.US,D,20221014,000000,18.22,18.22,17.85,17.85,34181,0
+FIVA.US,D,20221017,000000,18.28,18.37,18.28,18.312,5296,0
+FIVA.US,D,20221018,000000,18.5,18.53,18.315,18.3976,9814,0
+FIVA.US,D,20221019,000000,18.26,18.29,18.11,18.1894,7625,0
+FIVA.US,D,20221020,000000,18.37,18.37,18.09,18.1334,7283,0
+FIVA.US,D,20221021,000000,18.16,18.4946,18.16,18.46,19737,0
+FIVA.US,D,20221024,000000,18.46,18.528,18.44,18.48,8550,0
+FIVA.US,D,20221025,000000,18.83,18.8646,18.82,18.8646,2617,0
+FIVA.US,D,20221026,000000,19.08,19.17,18.98,19.0897,6540,0
+FIVA.US,D,20221027,000000,19.07,19.1,18.9491,18.9491,3372,0
+FIVA.US,D,20221028,000000,18.95,19.0453,18.88,19.0453,9127,0
+FIVA.US,D,20221031,000000,18.94,18.95,18.9283,18.9283,9044,0
+FIVA.US,D,20221101,000000,19.23,19.31,19.08,19.14,8505,0
+FIVA.US,D,20221102,000000,19.22,19.34,18.9165,18.9165,6236,0
+FIVA.US,D,20221103,000000,18.69,18.8496,18.69,18.7833,38422,0
+FIVA.US,D,20221104,000000,18.94,19.5025,18.94,19.43,19281,0
+FIVA.US,D,20221107,000000,19.55,19.598,19.51,19.5804,5566,0
+FIVA.US,D,20221108,000000,19.64,19.85,19.6,19.7207,9698,0
+FIVA.US,D,20221109,000000,19.705,19.705,19.43,19.4684,16976,0
+FIVA.US,D,20221110,000000,20.16,20.39,20.13,20.39,13897,0
+FIVA.US,D,20221111,000000,20.61,20.8061,20.61,20.8061,6678,0
+FIVA.US,D,20221114,000000,20.72,20.795,20.68,20.68,10289,0
+FIVA.US,D,20221115,000000,20.84,20.885,20.62,20.7363,9601,0
+FIVA.US,D,20221116,000000,20.77,20.77,20.69,20.7233,2199,0
+FIVA.US,D,20221117,000000,20.5,20.68,20.49,20.665,6156,0
+FIVA.US,D,20221118,000000,20.73,20.76,20.7161,20.7161,4128,0
+FIVA.US,D,20221121,000000,20.66,20.66,20.5,20.6159,8392,0
+FIVA.US,D,20221122,000000,20.82,20.9113,20.82,20.9113,8584,0
+FIVA.US,D,20221123,000000,20.965,21.13,20.965,21.1051,9769,0
+FIVA.US,D,20221125,000000,21.25,21.27,21.25,21.27,338,0
+FIVA.US,D,20221128,000000,21.25,21.25,20.96,20.9734,11125,0
+FIVA.US,D,20221129,000000,21.1199,21.18,20.8488,21.0829,36698,0
+FIVA.US,D,20221130,000000,21.21,21.43,21.02,21.43,6285,0
+FIVA.US,D,20221201,000000,21.47,21.63,21.425,21.5,18670,0
+FIVA.US,D,20221202,000000,21.38,21.62,21.38,21.53,6665,0
+FIVA.US,D,20221205,000000,21.5,21.52,21.21,21.2546,8302,0
+FIVA.US,D,20221206,000000,21.25,21.27,21.07,21.1806,17237,0
+FIVA.US,D,20221207,000000,21.22,21.276,21.18,21.2117,8170,0
+FIVA.US,D,20221208,000000,21.24,21.31,21.22,21.27,6485,0
+FIVA.US,D,20221209,000000,21.25,21.4,21.23,21.23,40462,0
+FIVA.US,D,20221212,000000,21.34,21.34,21.18,21.2967,4530,0
+FIVA.US,D,20221213,000000,21.88,21.88,21.5,21.57,5075,0
+FIVA.US,D,20221214,000000,21.71,21.71,21.49,21.5618,12824,0
+FIVA.US,D,20221215,000000,21.32,21.32,20.96,21.035,35509,0
+FIVA.US,D,20221216,000000,20.77,20.83,20.73,20.8174,11113,0
+FIVA.US,D,20221219,000000,20.87,20.87,20.72,20.759,6644,0
+FIVA.US,D,20221220,000000,20.86,21.01,20.86,20.96,9165,0
+FIVA.US,D,20221221,000000,21.1,21.22,21.1,21.1724,3297,0
+FIVA.US,D,20221222,000000,20.98,21.04,20.85,21.04,6680,0
+FIVA.US,D,20221223,000000,21.05,21.19,21.05,21.1748,4430,0
+FIVA.US,D,20221227,000000,21.09,21.25,21.09,21.1872,3258,0
+FIVA.US,D,20221228,000000,21.27,21.27,20.94,20.94,31989,0
+FIVA.US,D,20221229,000000,21.22,21.27,21.17,21.2145,10663,0
+FIVA.US,D,20221230,000000,21.12,21.1499,21.04,21.0774,9475,0
+FIVA.US,D,20230103,000000,21.3369,21.3369,21.2,21.2171,2449,0
+FIVA.US,D,20230104,000000,21.5,21.61,21.41,21.52,25044,0
+FIVA.US,D,20230105,000000,21.33,21.43,21.25,21.39,22951,0
+FIVA.US,D,20230106,000000,21.52,21.92,21.51,21.89,33814,0
+FIVA.US,D,20230109,000000,21.9,22.14,21.89,21.93,44053,0
+FIVA.US,D,20230110,000000,21.88,21.9811,21.88,21.9811,2847,0
+FIVA.US,D,20230111,000000,22.05,22.14,22.0375,22.09,5653,0
+FIVA.US,D,20230112,000000,22.45,22.61,22.2402,22.5706,31945,0
+FIVA.US,D,20230113,000000,22.52,22.71,22.29,22.67,6648,0
+FIVA.US,D,20230117,000000,22.7,22.79,22.7,22.7,9800,0
+FIVA.US,D,20230118,000000,22.99,22.99,22.639,22.639,5955,0
+FIVA.US,D,20230119,000000,22.37,22.62,22.33,22.57,67316,0
+FIVA.US,D,20230120,000000,22.58,22.77,22.495,22.7618,7491,0
+FIVA.US,D,20230123,000000,22.71,22.88,22.66,22.8403,6257,0
+FIVA.US,D,20230124,000000,22.73,22.87,22.7,22.8295,12341,0
+FIVA.US,D,20230125,000000,22.88,22.9324,22.88,22.9324,968,0
+FIVA.US,D,20230126,000000,23.02,23.02,22.84,23.0055,3254,0
+FIVA.US,D,20230127,000000,22.93,23.04,22.9101,23,29030,0
+FIVA.US,D,20230130,000000,23,23,22.87,22.87,4302,0
+FIVA.US,D,20230131,000000,22.93,23.1,22.8286,23.1,5673,0
+FIVA.US,D,20230201,000000,23.11,23.36,22.97,23.308,26498,0
+FIVA.US,D,20230202,000000,23.32,23.32,23.06,23.16,106319,0
+FIVA.US,D,20230203,000000,23.07,23.11,22.9301,22.966,9815,0
+FIVA.US,D,20230206,000000,22.88,22.88,22.68,22.7693,3366,0
+FIVA.US,D,20230207,000000,22.72,22.98,22.68,22.98,56826,0
+FIVA.US,D,20230208,000000,23.03,23.03,22.8101,22.865,5746,0
+FIVA.US,D,20230209,000000,23.23,23.23,22.8,22.9075,20640,0
+FIVA.US,D,20230210,000000,22.91,22.91,22.785,22.845,5571,0
+FIVA.US,D,20230213,000000,22.94,23.0413,22.9067,23.0405,11125,0
+FIVA.US,D,20230214,000000,23,23.1339,23,23.1339,2007,0
+FIVA.US,D,20230215,000000,22.85,23.011,22.81,23.011,3128,0
+FIVA.US,D,20230216,000000,22.87,23.14,22.87,23,12622,0
+FIVA.US,D,20230217,000000,23.01,23.0709,22.901,23.0709,16792,0
+FIVA.US,D,20230221,000000,23.03,23.04,22.8749,22.8749,7438,0
+FIVA.US,D,20230222,000000,22.85,22.85,22.68,22.76,18141,0
+FIVA.US,D,20230223,000000,22.7975,22.81,22.65,22.81,6989,0
+FIVA.US,D,20230224,000000,22.5,22.5,22.39,22.47,13103,0
+FIVA.US,D,20230227,000000,22.73,22.83,22.73,22.756,12693,0
+FIVA.US,D,20230228,000000,22.661,22.75,22.6,22.64,6321,0
+FIVA.US,D,20230301,000000,22.77,22.83,22.7,22.8,4375,0
+FIVA.US,D,20230302,000000,22.64,22.7873,22.615,22.78,11802,0
+FIVA.US,D,20230303,000000,22.95,23.15,22.9,23.1306,26811,0
+FIVA.US,D,20230306,000000,23.11,23.13,23.0301,23.04,6149,0
+FIVA.US,D,20230307,000000,23.0472,23.0472,22.6102,22.66,4380,0
+FIVA.US,D,20230308,000000,22.69,22.8799,22.67,22.75,10500,0
+FIVA.US,D,20230309,000000,22.75,22.78,22.5013,22.5513,10277,0
+FIVA.US,D,20230310,000000,22.42,22.55,22.27,22.2901,36244,0
+FIVA.US,D,20230313,000000,22.04,22.25,22.04,22.098,9711,0
+FIVA.US,D,20230314,000000,22.28,22.28,22.1658,22.26,3335,0
+FIVA.US,D,20230315,000000,21.48,21.59,21.33,21.59,15699,0
+FIVA.US,D,20230316,000000,21.4,21.79,21.4,21.79,6669,0
+FIVA.US,D,20230317,000000,21.38,21.38,21.2601,21.28,8178,0
+FIVA.US,D,20230320,000000,21.5,21.65,21.475,21.6058,3282,0
+FIVA.US,D,20230321,000000,21.93,21.98,21.81,21.95,9125,0
+FIVA.US,D,20230322,000000,21.94,22.07,21.8806,21.8806,4106,0
+FIVA.US,D,20230323,000000,22.03,22.075,21.73,21.8003,5715,0
+FIVA.US,D,20230324,000000,21.53,21.6733,21.51,21.6733,7993,0
+FIVA.US,D,20230327,000000,21.85,21.9173,21.8186,21.9173,2602,0
+FIVA.US,D,20230328,000000,21.9301,22,21.9301,21.97,6973,0
+FIVA.US,D,20230329,000000,22.16,22.26,22.16,22.2249,19235,0
+FIVA.US,D,20230330,000000,22.5,22.555,22.44,22.555,7793,0
+FIVA.US,D,20230331,000000,22.6,22.68,22.6,22.6331,10702,0
+FIVA.US,D,20230403,000000,22.74,22.88,22.74,22.88,32969,0
+FIVA.US,D,20230404,000000,22.92,22.9273,22.8,22.84,18095,0
+FIVA.US,D,20230405,000000,22.79,22.79,22.69,22.71,4688,0
+FIVA.US,D,20230406,000000,22.76,22.92,22.76,22.87,5169,0
+FIVA.US,D,20230410,000000,22.74,22.84,22.7,22.82,15237,0
+FIVA.US,D,20230411,000000,22.9,23.02,22.9,22.98,11510,0
+FIVA.US,D,20230412,000000,23.21,23.23,23.1,23.13,8467,0
+FIVA.US,D,20230413,000000,23.27,23.39,23.2,23.36,7902,0
+FIVA.US,D,20230414,000000,23.37,23.37,23.2523,23.3034,7423,0
+FIVA.US,D,20230417,000000,23.26,23.27,23.23,23.27,3166,0
+FIVA.US,D,20230418,000000,23.38,23.4099,23.35,23.3848,6233,0
+FIVA.US,D,20230419,000000,23.32,23.35,23.24,23.3075,3112,0
+FIVA.US,D,20230420,000000,23.15,23.25,23.15,23.1851,13167,0
+FIVA.US,D,20230421,000000,23.28,23.28,23.1443,23.19,13918,0
+FIVA.US,D,20230424,000000,23.24,23.3105,23.2201,23.3048,14774,0
+FIVA.US,D,20230425,000000,23.14,23.14,22.8901,22.9,6128,0
+FIVA.US,D,20230426,000000,23.07,23.075,22.94,22.9747,6444,0
+FIVA.US,D,20230427,000000,23.22,23.3,23.1815,23.3,8232,0
+FIVA.US,D,20230428,000000,23.14,23.34,23.14,23.328,8727,0
+FIVA.US,D,20230501,000000,23.34,23.37,23.28,23.2968,6206,0
+FIVA.US,D,20230502,000000,23.11,23.11,22.87,23.0257,3400,0
+FIVA.US,D,20230503,000000,23,23.12,23,23.0205,6183,0
+FIVA.US,D,20230504,000000,22.9419,22.97,22.8589,22.9353,3004,0
+FIVA.US,D,20230505,000000,23.12,23.3123,23.12,23.3123,3336,0
+FIVA.US,D,20230508,000000,23.45,23.45,23.2855,23.2855,2535,0
+FIVA.US,D,20230509,000000,23.175,23.3074,23.175,23.3074,3670,0
+FIVA.US,D,20230510,000000,23.37,23.37,23.11,23.24,15162,0
+FIVA.US,D,20230511,000000,23.11,23.11,22.95,23.0662,8636,0
+FIVA.US,D,20230512,000000,23.04,23.04,22.96,23.0254,7642,0
+FIVA.US,D,20230515,000000,23.11,23.28,23.11,23.2448,6714,0
+FIVA.US,D,20230516,000000,23.13,23.13,22.96,22.96,6627,0
+FIVA.US,D,20230517,000000,22.965,23.1,22.9,23.1,7412,0
+FIVA.US,D,20230518,000000,22.98,22.9925,22.91,22.9925,12633,0
+FIVA.US,D,20230519,000000,23.11,23.13,23.06,23.1092,1657,0
+FIVA.US,D,20230522,000000,23.16,23.17,23.0701,23.1296,7693,0
+FIVA.US,D,20230523,000000,23.03,23.0899,22.9276,22.9276,3291,0
+FIVA.US,D,20230524,000000,22.76,22.76,22.5811,22.6,6982,0
+FIVA.US,D,20230525,000000,22.57,22.57,22.47,22.509,2884,0
+FIVA.US,D,20230526,000000,22.625,22.66,22.5977,22.6518,6737,0
+FIVA.US,D,20230530,000000,22.7,22.7,22.43,22.4756,5093,0
+FIVA.US,D,20230531,000000,22.11,22.2241,22.11,22.2241,1874,0
+FIVA.US,D,20230601,000000,22.34,22.5937,22.2408,22.5748,11859,0
+FIVA.US,D,20230602,000000,22.8752,22.9217,22.8721,22.9217,2000,0
+FIVA.US,D,20230605,000000,22.92,22.92,22.8136,22.8438,13808,0
+FIVA.US,D,20230606,000000,22.82,23.0593,22.82,23.0067,6307,0
+FIVA.US,D,20230607,000000,23.03,23.03,22.8957,22.9051,1818,0
+FIVA.US,D,20230608,000000,22.97,23.12,22.97,23.1183,7091,0
+FIVA.US,D,20230609,000000,23.09,23.1999,23.09,23.1311,2089,0
+FIVA.US,D,20230612,000000,23.28,23.28,23.05,23.135,7975,0
+FIVA.US,D,20230613,000000,23.34,23.37,23.33,23.3551,1752,0
+FIVA.US,D,20230614,000000,23.57,23.65,23.44,23.5071,4655,0
+FIVA.US,D,20230615,000000,23.54,23.7655,23.54,23.7655,6415,0
+FIVA.US,D,20230616,000000,23.42,23.479,23.335,23.335,12264,0
+FIVA.US,D,20230620,000000,23.27,23.27,23,23.0811,3003,0
+FIVA.US,D,20230621,000000,23.12,23.245,23.01,23.1644,9586,0
+FIVA.US,D,20230622,000000,22.99,23.06,22.98,22.98,1867,0
+FIVA.US,D,20230623,000000,22.65,22.7552,22.64,22.67,15693,0
+FIVA.US,D,20230626,000000,22.7649,22.81,22.741,22.7607,4566,0
+FIVA.US,D,20230627,000000,22.8301,23.03,22.8301,23,4844,0
+FIVA.US,D,20230628,000000,22.98,23.0586,22.96,23.0128,5803,0
+FIVA.US,D,20230629,000000,22.98,23.02,22.98,23.0111,2887,0
+FIVA.US,D,20230630,000000,23.21,23.3184,23.21,23.29,9298,0
+FIVA.US,D,20230703,000000,23.4,23.4,23.33,23.375,5799,0
+FIVA.US,D,20230705,000000,23.25,23.25,23.0701,23.13,5142,0
+FIVA.US,D,20230706,000000,22.76,22.76,22.6101,22.672,5706,0
+FIVA.US,D,20230707,000000,22.78,22.96,22.78,22.896,5559,0
+FIVA.US,D,20230710,000000,22.84,22.9385,22.84,22.9204,9349,0
+FIVA.US,D,20230711,000000,23.07,23.1216,23.0201,23.1216,4390,0
+FIVA.US,D,20230712,000000,23.43,23.565,23.43,23.51,4032,0
+FIVA.US,D,20230713,000000,23.81,23.949,23.81,23.892,11182,0
+FIVA.US,D,20230714,000000,23.9,23.9,23.7698,23.7698,15173,0
+FIVA.US,D,20230717,000000,23.81,23.8599,23.76,23.79,21054,0
+FIVA.US,D,20230718,000000,23.88,24,23.88,24,15449,0
+FIVA.US,D,20230719,000000,24.02,24.02,23.95,24.009,16435,0
+FIVA.US,D,20230720,000000,24.02,24.05,23.9157,23.96,10305,0
+FIVA.US,D,20230721,000000,23.94,24.02,23.93,23.985,56176,0
+FIVA.US,D,20230724,000000,23.87,24,23.87,23.97,6095,0
+FIVA.US,D,20230725,000000,23.91,24.0436,23.91,24.0409,6288,0
+FIVA.US,D,20230726,000000,23.9,24.0947,23.9,24.0384,36435,0
+FIVA.US,D,20230727,000000,24.115,24.16,23.92,23.9452,34069,0
+FIVA.US,D,20230728,000000,24.15,24.18,24.0401,24.0834,26385,0
+FIVA.US,D,20230731,000000,24.11,24.1181,24.0265,24.0265,16496,0
+FIVA.US,D,20230801,000000,23.83,23.8892,23.72,23.7994,21462,0
+FIVA.US,D,20230802,000000,23.55,23.55,23.33,23.36,28632,0
+FIVA.US,D,20230803,000000,23.31,23.48,23.31,23.4037,21690,0
+FIVA.US,D,20230804,000000,23.56,23.725,23.5001,23.5001,14362,0
+FIVA.US,D,20230807,000000,23.63,23.6812,23.5624,23.6402,10691,0
+FIVA.US,D,20230808,000000,23.38,23.54,23.32,23.4942,32597,0
+FIVA.US,D,20230809,000000,23.59,23.62,23.53,23.5709,19146,0
+FIVA.US,D,20230810,000000,23.89,23.98,23.6201,23.67,18907,0
+FIVA.US,D,20230811,000000,23.57,23.6,23.5101,23.55,11652,0
+FIVA.US,D,20230814,000000,23.37,23.47,23.28,23.4257,15077,0
+FIVA.US,D,20230815,000000,23.2591,23.2591,23.1371,23.1371,22314,0
+FIVA.US,D,20230816,000000,23.11,23.13,22.9758,22.9758,11482,0
+FIVA.US,D,20230817,000000,23.16,23.16,22.91,22.955,28609,0
+FIVA.US,D,20230818,000000,22.83,22.9895,22.78,22.96,20871,0
+FIVA.US,D,20230821,000000,22.99,23.05,22.91,22.99,40334,0
+FIVA.US,D,20230822,000000,23.12,23.12,22.963,22.97,32884,0
+FIVA.US,D,20230823,000000,23.1481,23.23,23.12,23.2,19475,0
+FIVA.US,D,20230824,000000,23.06,23.06,22.9,22.9,28133,0
+FIVA.US,D,20230825,000000,23.07,23.09,22.8505,23.08,42223,0
+FIVA.US,D,20230828,000000,23.2344,23.31,23.1811,23.31,59239,0
+FIVA.US,D,20230829,000000,23.3,23.61,23.2901,23.61,25583,0
+FIVA.US,D,20230830,000000,23.64,23.6713,23.54,23.575,19087,0
+FIVA.US,D,20230831,000000,23.64,23.64,23.49,23.5491,17123,0
+FIVA.US,D,20230901,000000,23.715,23.715,23.5,23.541,20044,0
+FIVA.US,D,20230905,000000,23.55,23.55,23.3572,23.385,16996,0
+FIVA.US,D,20230906,000000,23.35,23.355,23.2,23.29,26114,0
+FIVA.US,D,20230907,000000,23.21,23.27,23.17,23.23,23164,0
+FIVA.US,D,20230908,000000,23.26,23.26,23.15,23.2,29506,0
+FIVA.US,D,20230911,000000,23.44,23.5,23.39,23.46,26160,0
+FIVA.US,D,20230912,000000,23.41,23.52,23.3901,23.4377,28787,0
+FIVA.US,D,20230913,000000,23.43,23.49,23.3617,23.3985,18758,0
+FIVA.US,D,20230914,000000,23.6501,23.77,23.6501,23.76,22651,0
+FIVA.US,D,20230915,000000,23.64,23.66,23.55,23.5669,16284,0
+FIVA.US,D,20230918,000000,23.54,23.54,23.39,23.4654,48667,0
+FIVA.US,D,20230919,000000,23.6,23.65,23.5369,23.55,31953,0
+FIVA.US,D,20230920,000000,23.67,23.77,23.48,23.48,24182,0
+FIVA.US,D,20230921,000000,23.37,23.37,23.1982,23.1982,21349,0
+FIVA.US,D,20230922,000000,23.3008,23.37,23.15,23.2,29649,0
+FIVA.US,D,20230925,000000,23,23.08,22.92,23.08,53590,0
+FIVA.US,D,20230926,000000,22.88,22.93,22.7733,22.8,26928,0
+FIVA.US,D,20230927,000000,22.7418,22.82,22.61,22.76,62348,0
+FIVA.US,D,20230928,000000,22.3,23,22.3,22.96,44274,0
+FIVA.US,D,20230929,000000,23.0349,23.065,22.781,22.8337,43382,0
+FIVA.US,D,20231002,000000,22.71,22.72,22.43,22.47,43819,0
+FIVA.US,D,20231003,000000,22.26,22.29,22.09,22.173,51567,0
+FIVA.US,D,20231004,000000,22.035,22.09,21.9,22.08,37170,0
+FIVA.US,D,20231005,000000,22.16,22.29,22.1105,22.23,86212,0
+FIVA.US,D,20231006,000000,22.24,22.57,22.17,22.53,45211,0
+FIVA.US,D,20231009,000000,22.39,22.53,22.3601,22.52,14362,0
+FIVA.US,D,20231010,000000,22.77,22.95,22.77,22.83,34357,0
+FIVA.US,D,20231011,000000,22.91,22.9399,22.7901,22.9,31163,0
+FIVA.US,D,20231012,000000,22.9,22.9,22.5457,22.61,16671,0
+FIVA.US,D,20231013,000000,22.63,22.64,22.405,22.4716,27890,0
+FIVA.US,D,20231016,000000,22.58,22.67,22.58,22.64,58528,0
+FIVA.US,D,20231017,000000,22.47,22.77,22.47,22.67,44426,0
+FIVA.US,D,20231018,000000,22.5,22.5,22.26,22.289,32035,0
+FIVA.US,D,20231019,000000,22.23,22.3,22.0249,22.06,77192,0
+FIVA.US,D,20231020,000000,22.05,22.05,21.85,21.9,66368,0
+FIVA.US,D,20231023,000000,21.85,22,21.75,21.83,160412,0
+FIVA.US,D,20231024,000000,21.89,21.95,21.845,21.92,44249,0
+FIVA.US,D,20231025,000000,21.8233,21.96,21.78,21.81,36457,0
+FIVA.US,D,20231026,000000,21.78,21.795,21.64,21.68,117485,0
+FIVA.US,D,20231027,000000,21.87,21.87,21.56,21.61,38293,0
+FIVA.US,D,20231030,000000,21.84,21.92,21.7501,21.91,137175,0
+FIVA.US,D,20231031,000000,21.89,21.96,21.8361,21.95,128116,0
+FIVA.US,D,20231101,000000,21.91,22.165,21.91,22.1,36520,0
+FIVA.US,D,20231102,000000,22.41,22.545,22.38,22.51,44035,0
+FIVA.US,D,20231103,000000,22.74,22.85,22.6701,22.73,43373,0
+FIVA.US,D,20231106,000000,22.72,22.72,22.56,22.58,22074,0
+FIVA.US,D,20231107,000000,22.44,22.46,22.3549,22.4,19999,0
+FIVA.US,D,20231108,000000,22.32,22.34,22.23,22.26,24344,0
+FIVA.US,D,20231109,000000,22.51,22.58,22.32,22.32,51782,0
+FIVA.US,D,20231110,000000,22.2301,22.48,22.2203,22.47,64910,0
+FIVA.US,D,20231113,000000,22.38,22.59,22.38,22.53,52178,0
+FIVA.US,D,20231114,000000,22.95,23.15,22.95,23.1,26955,0
+FIVA.US,D,20231115,000000,23.11,23.18,23.09,23.11,27412,0
+FIVA.US,D,20231116,000000,23.03,23.1118,22.98,23.01,20705,0
+FIVA.US,D,20231117,000000,23.3,23.395,23.25,23.36,22932,0
+FIVA.US,D,20231120,000000,23.36,23.45,23.35,23.41,36409,0
+FIVA.US,D,20231121,000000,23.4,23.4,23.27,23.33,24065,0
+FIVA.US,D,20231122,000000,23.3,23.325,23.21,23.3143,34093,0
+FIVA.US,D,20231124,000000,23.42,23.53,23.42,23.5,19409,0
+FIVA.US,D,20231127,000000,23.6,23.6,23.4,23.45,29592,0
+FIVA.US,D,20231128,000000,23.44,23.58,23.385,23.48,27795,0
+FIVA.US,D,20231129,000000,23.55,23.6,23.495,23.51,22306,0
+FIVA.US,D,20231130,000000,23.55,23.6,23.47,23.52,29471,0
+FIVA.US,D,20231201,000000,23.55,23.83,23.55,23.83,24365,0
+FIVA.US,D,20231204,000000,23.62,23.675,23.55,23.61,36961,0
+FIVA.US,D,20231205,000000,23.57,23.6,23.5,23.5,25081,0
+FIVA.US,D,20231206,000000,23.71,23.7605,23.51,23.51,30335,0
+FIVA.US,D,20231207,000000,23.51,23.6499,23.45,23.59,46464,0
+FIVA.US,D,20231208,000000,23.53,23.709,23.53,23.67,49636,0
+FIVA.US,D,20231211,000000,23.65,23.7,23.57,23.67,39027,0
+FIVA.US,D,20231212,000000,23.66,23.6981,23.57,23.67,29074,0
+FIVA.US,D,20231213,000000,23.69,23.99,23.51,23.95,28227,0
+FIVA.US,D,20231214,000000,24.07,24.24,23.99,24.11,38421,0
+FIVA.US,D,20231215,000000,23.9,23.915,23.7489,23.7489,53107,0
+FIVA.US,D,20231218,000000,23.91,23.91,23.7901,23.83,51690,0
+FIVA.US,D,20231219,000000,24.03,24.0563,24,24.0431,20996,0
+FIVA.US,D,20231220,000000,24.08,24.14,23.82,23.86,30933,0
+FIVA.US,D,20231221,000000,24.16,24.19,24.04,24.18,28895,0
+FIVA.US,D,20231222,000000,24.33,24.37,24.2601,24.2967,15963,0
+FIVA.US,D,20231226,000000,24.33,24.335,24.19,24.27,107638,0
+FIVA.US,D,20231227,000000,24.35,24.46,24.34,24.4297,26945,0
+FIVA.US,D,20231228,000000,24.5,24.5,24.37,24.39,14165,0
+FIVA.US,D,20231229,000000,24.449,24.48,24.37,24.42,11400,0
+FIVA.US,D,20240102,000000,24.38,24.38,24.23,24.23,24204,0
+FIVA.US,D,20240103,000000,24.015,24.155,23.99,24.1,18851,0
+FIVA.US,D,20240104,000000,24.27,24.3666,24.24,24.24,17658,0
+FIVA.US,D,20240105,000000,24.28,24.51,24.24,24.305,13524,0
+FIVA.US,D,20240108,000000,24.32,24.48,24.28,24.47,8916,0
+FIVA.US,D,20240109,000000,24.27,24.27,24.178,24.21,12596,0
+FIVA.US,D,20240110,000000,24.2539,24.3599,24.25,24.2863,72973,0
+FIVA.US,D,20240111,000000,24.1,24.3,24.0805,24.3,19677,0
+FIVA.US,D,20240112,000000,24.37,24.46,24.2801,24.35,19276,0
+FIVA.US,D,20240116,000000,24.08,24.08,23.92,23.9362,39960,0
+FIVA.US,D,20240117,000000,23.66,23.75,23.66,23.75,11522,0
+FIVA.US,D,20240118,000000,23.84,23.94,23.77,23.94,71177,0
+FIVA.US,D,20240119,000000,23.9,23.97,23.73,23.95,20401,0
+FIVA.US,D,20240122,000000,24,24.0856,23.9762,24.01,22231,0
+FIVA.US,D,20240123,000000,23.95,24,23.8801,23.97,111560,0
+FIVA.US,D,20240124,000000,24.23,24.27,24.1005,24.1197,42989,0
+FIVA.US,D,20240125,000000,24.12,24.17,24.0349,24.17,12822,0
+FIVA.US,D,20240126,000000,24.3,24.31,24.21,24.23,71698,0
+FIVA.US,D,20240129,000000,24.22,24.39,24.17,24.39,29477,0
+FIVA.US,D,20240130,000000,24.29,24.42,24.2603,24.38,14607,0
+FIVA.US,D,20240131,000000,24.495,24.5059,24.2303,24.2303,10155,0
+FIVA.US,D,20240201,000000,24.3511,24.46,24.2239,24.4156,6439,0
+FIVA.US,D,20240202,000000,24.26,24.26,24.12,24.245,11514,0
+FIVA.US,D,20240205,000000,24.03,24.08,23.9323,24.03,21603,0
+FIVA.US,D,20240206,000000,24,24.1532,24,24.1344,10325,0
+FIVA.US,D,20240207,000000,24.21,24.21,24.0901,24.12,10792,0
+FIVA.US,D,20240208,000000,24.09,24.09,23.92,24.06,33270,0
+FIVA.US,D,20240209,000000,23.99,24.0598,23.921,24.03,11519,0
+FIVA.US,D,20240212,000000,24.09,24.2207,24.09,24.1508,19566,0
+FIVA.US,D,20240213,000000,23.92,23.99,23.7,23.75,14292,0
+FIVA.US,D,20240214,000000,23.925,24.05,23.9,24.042,26113,0
+FIVA.US,D,20240215,000000,24.142,24.33,24.142,24.31,40912,0
+FIVA.US,D,20240216,000000,24.3,24.4558,24.3,24.38,29502,0
+FIVA.US,D,20240220,000000,24.49,24.49,24.38,24.45,52562,0
+FIVA.US,D,20240221,000000,24.41,24.46,24.37,24.43,13504,0
+FIVA.US,D,20240222,000000,24.61,24.7315,24.61,24.69,22981,0
+FIVA.US,D,20240223,000000,24.7335,24.81,24.7101,24.7412,260712,0
+FIVA.US,D,20240226,000000,24.74,24.74,24.6271,24.6892,30151,0
+FIVA.US,D,20240227,000000,24.745,24.7999,24.74,24.7439,7350,0
+FIVA.US,D,20240228,000000,24.64,24.6699,24.5666,24.5949,10872,0
+FIVA.US,D,20240229,000000,24.77,24.77,24.57,24.65,13155,0
+FIVA.US,D,20240301,000000,24.79,24.8799,24.67,24.8573,27428,0
+FIVA.US,D,20240304,000000,24.79,24.8199,24.69,24.69,117368,0
+FIVA.US,D,20240305,000000,24.77,24.8494,24.65,24.7,135203,0
+FIVA.US,D,20240306,000000,25.01,25.08,24.95,24.95,14047,0
+FIVA.US,D,20240307,000000,25.15,25.24,25.12,25.22,11708,0
+FIVA.US,D,20240308,000000,25.31,25.32,25.0901,25.1316,23056,0
+FIVA.US,D,20240311,000000,24.97,25.0268,24.89,25.0096,16427,0
+FIVA.US,D,20240312,000000,25.0372,25.2,25.03,25.1978,42525,0
+FIVA.US,D,20240313,000000,25.23,25.3,25.23,25.2616,55500,0
+FIVA.US,D,20240314,000000,25.25,25.27,24.97,25.0435,23129,0
+FIVA.US,D,20240315,000000,24.94,25.0195,24.8651,24.9297,16234,0
+FIVA.US,D,20240318,000000,24.93,25.0197,24.93,24.9406,98524,0
+FIVA.US,D,20240319,000000,24.945,25.05,24.92,25,12622,0
+FIVA.US,D,20240320,000000,24.98,25.3189,24.98,25.313,72392,0
+FIVA.US,D,20240321,000000,25.35,25.35,25.2794,25.2794,11029,0
+FIVA.US,D,20240322,000000,25.2899,25.2899,25.1701,25.2147,8115,0
+FIVA.US,D,20240325,000000,25.26,25.2999,25.17,25.2374,8178,0
+FIVA.US,D,20240326,000000,25.39,25.39,25.2593,25.2593,10319,0
+FIVA.US,D,20240327,000000,25.32,25.4575,25.32,25.4575,4788,0
+FIVA.US,D,20240328,000000,25.37,25.4599,25.37,25.4255,14663,0
+FIVA.US,D,20240401,000000,25.5,25.5,25.25,25.3342,43779,0
+FIVA.US,D,20240402,000000,25.25,25.265,25.21,25.2546,5207,0
+FIVA.US,D,20240403,000000,25.29,25.54,25.29,25.5175,20160,0
+FIVA.US,D,20240404,000000,25.85,25.85,25.3201,25.3899,11385,0
+FIVA.US,D,20240405,000000,25.44,25.4946,25.345,25.4725,9333,0
+FIVA.US,D,20240408,000000,25.61,25.67,25.56,25.6124,14091,0
+FIVA.US,D,20240409,000000,25.77,25.81,25.57,25.6337,10154,0
+FIVA.US,D,20240410,000000,25.31,25.43,25.25,25.3144,6495,0
+FIVA.US,D,20240411,000000,25.37,25.37,25.09,25.2908,10852,0
+FIVA.US,D,20240412,000000,25.09,25.09,24.87,24.8938,9864,0
+FIVA.US,D,20240415,000000,25.22,25.22,24.76,24.8101,6856,0
+FIVA.US,D,20240416,000000,24.62,24.62,24.47,24.53,7744,0
+FIVA.US,D,20240417,000000,24.6,24.6099,24.4389,24.5586,9288,0
+FIVA.US,D,20240418,000000,24.56,24.72,24.52,24.5388,12710,0
+FIVA.US,D,20240419,000000,24.61,24.71,24.5957,24.5957,10773,0
+FIVA.US,D,20240422,000000,24.79,25.06,24.79,24.9589,34786,0
+FIVA.US,D,20240423,000000,25.02,25.19,25.02,25.1724,5825,0
+FIVA.US,D,20240424,000000,25.33,25.33,25.08,25.1562,27276,0
+FIVA.US,D,20240425,000000,25,25.15,24.99,25.14,6728,0
+FIVA.US,D,20240426,000000,25.255,25.299,25.19,25.2908,7820,0
+FIVA.US,D,20240429,000000,25.33,25.405,25.3118,25.3751,13863,0
+FIVA.US,D,20240430,000000,25.38,25.38,25.0644,25.0644,19200,0
+FIVA.US,D,20240501,000000,25.13,25.2586,24.9401,24.9945,7253,0
+FIVA.US,D,20240502,000000,25.35,25.39,25.18,25.3551,11207,0
+FIVA.US,D,20240503,000000,25.55,25.55,25.415,25.52,5304,0
+FIVA.US,D,20240506,000000,25.65,25.7056,25.65,25.7056,4411,0
+FIVA.US,D,20240507,000000,25.75,25.7892,25.6542,25.694,11525,0
+FIVA.US,D,20240508,000000,25.72,25.72,25.48,25.6468,31496,0
+FIVA.US,D,20240509,000000,25.7107,25.9,25.7107,25.8677,6183,0
+FIVA.US,D,20240510,000000,26.01,26.0669,25.94,25.96,18497,0
+FIVA.US,D,20240513,000000,26.045,26.08,25.98,25.98,20599,0
+FIVA.US,D,20240514,000000,26.1301,26.21,26.1061,26.18,21628,0
+FIVA.US,D,20240515,000000,26.4,26.46,26.2617,26.4,11229,0
+FIVA.US,D,20240516,000000,26.38,26.3999,26.2501,26.27,9941,0
+FIVA.US,D,20240517,000000,26.27,26.42,26.2569,26.42,131727,0
+FIVA.US,D,20240520,000000,26.44,26.49,26.385,26.385,17204,0
+FIVA.US,D,20240521,000000,26.3,26.4139,26.3,26.41,18471,0
+FIVA.US,D,20240522,000000,26.17,26.21,26.02,26.1019,20849,0
+FIVA.US,D,20240523,000000,26.35,26.35,25.9301,26,22522,0
+FIVA.US,D,20240524,000000,26.12,26.2699,26.12,26.21,10774,0
+FIVA.US,D,20240528,000000,26.34,26.34,26.21,26.29,7357,0
+FIVA.US,D,20240529,000000,25.95,26.02,25.81,25.85,16527,0
+FIVA.US,D,20240530,000000,25.98,26.13,25.98,26.0747,634056,0
+FIVA.US,D,20240531,000000,26.24,26.3184,26.114,26.3184,8623,0
+FIVA.US,D,20240603,000000,26.46,26.46,26.27,26.395,19965,0
+FIVA.US,D,20240604,000000,26.182,26.34,26.13,26.265,15586,0
+FIVA.US,D,20240605,000000,26.35,26.3899,26.21,26.3323,23997,0
+FIVA.US,D,20240606,000000,26.35,26.425,26.33,26.395,42103,0
+FIVA.US,D,20240607,000000,26.23,26.29,26.12,26.1251,15795,0
+FIVA.US,D,20240610,000000,26.04,26.17,25.9862,26.1503,16322,0
+FIVA.US,D,20240611,000000,25.85,25.85,25.665,25.8107,10765,0
+FIVA.US,D,20240612,000000,26.21,26.25,26.02,26.05,13645,0
+FIVA.US,D,20240613,000000,25.84,25.84,25.5301,25.6157,10494,0
+FIVA.US,D,20240614,000000,25.3,25.3499,25.15,25.3035,20560,0
+FIVA.US,D,20240617,000000,25.23,25.4699,25.23,25.4324,25026,0
+FIVA.US,D,20240618,000000,25.41,25.5499,25.41,25.498,30041,0
+FIVA.US,D,20240620,000000,25.4,25.55,25.4,25.5348,18653,0
+FIVA.US,D,20240621,000000,25.05,25.05,24.9735,25.03,15150,0
+FIVA.US,D,20240624,000000,25.24,25.4,25.24,25.28,56865,0
+FIVA.US,D,20240625,000000,25.27,25.3499,25.19,25.2794,16947,0
+FIVA.US,D,20240626,000000,25.04,25.13,25.04,25.11,6935,0
+FIVA.US,D,20240627,000000,25.26,25.26,25.0701,25.12,14071,0
+FIVA.US,D,20240628,000000,25.22,25.3,25.11,25.1729,27565,0
+FIVA.US,D,20240701,000000,25.43,25.526,25.29,25.3391,34358,0
+FIVA.US,D,20240702,000000,25.3,25.4383,25.2501,25.4006,13891,0
+FIVA.US,D,20240703,000000,25.69,25.7897,25.6,25.74,15460,0
+FIVA.US,D,20240705,000000,25.97,25.97,25.7403,25.825,12479,0
+FIVA.US,D,20240708,000000,25.83,25.8514,25.67,25.6969,19899,0
+FIVA.US,D,20240709,000000,25.65,25.65,25.48,25.5429,13415,0
+FIVA.US,D,20240710,000000,25.73,25.88,25.725,25.88,21933,0
+FIVA.US,D,20240711,000000,26.06,26.08,25.9201,25.9711,13401,0
+FIVA.US,D,20240712,000000,26.16,26.3099,26.155,26.205,29993,0
+FIVA.US,D,20240715,000000,26.14,26.1797,26.0289,26.0401,28463,0
+FIVA.US,D,20240716,000000,25.98,26.21,25.9796,26.1464,85218,0
+FIVA.US,D,20240717,000000,26.12,26.24,26.12,26.1801,22641,0
+FIVA.US,D,20240718,000000,26.26,26.26,25.9687,25.975,18666,0
+FIVA.US,D,20240719,000000,25.86,25.88,25.78,25.8022,21184,0
+FIVA.US,D,20240722,000000,26.04,26.0934,25.99,26.072,6950,0
+FIVA.US,D,20240723,000000,25.96,25.96,25.8417,25.8924,12580,0
+FIVA.US,D,20240724,000000,25.89,25.89,25.5946,25.5946,18815,0
+FIVA.US,D,20240725,000000,25.9,25.9,25.33,25.4909,23235,0
+FIVA.US,D,20240726,000000,25.66,25.8032,25.66,25.764,12722,0
+FIVA.US,D,20240729,000000,25.69,25.69,25.54,25.68,10632,0
+FIVA.US,D,20240730,000000,25.63,25.7199,25.6,25.6771,1674,0
+FIVA.US,D,20240731,000000,26,26.115,25.94,26.0168,11354,0
+FIVA.US,D,20240801,000000,25.65,25.65,25.0701,25.2,19263,0
+FIVA.US,D,20240802,000000,24.9,24.9,24.5687,24.76,49974,0
+FIVA.US,D,20240805,000000,23.85,24.3299,23.62,24.205,20409,0
+FIVA.US,D,20240806,000000,23.98,24.36,23.885,24.21,474553,0
+FIVA.US,D,20240807,000000,24.75,24.8199,24.44,24.51,68849,0
+FIVA.US,D,20240808,000000,24.65,24.85,24.65,24.85,26221,0
+FIVA.US,D,20240809,000000,24.74,24.863,24.7317,24.84,22516,0
+FIVA.US,D,20240812,000000,24.89,24.975,24.8117,24.8959,32375,0
+FIVA.US,D,20240813,000000,25.01,25.3,25.01,25.2699,11981,0
+FIVA.US,D,20240814,000000,25.3,25.3599,25.2601,25.325,20892,0
+FIVA.US,D,20240815,000000,25.66,25.8,25.63,25.6843,8690,0
+FIVA.US,D,20240816,000000,25.72,25.85,25.71,25.8442,6270,0
+FIVA.US,D,20240819,000000,25.97,26.18,25.97,26.162,19975,0
+FIVA.US,D,20240820,000000,26.06,26.06,25.96,25.9783,10059,0
+FIVA.US,D,20240821,000000,26.14,26.225,26.06,26.16,19472,0
+FIVA.US,D,20240822,000000,26.36,26.36,26.04,26.04,165470,0
+FIVA.US,D,20240823,000000,26.24,26.5299,26.24,26.5059,19875,0
+FIVA.US,D,20240826,000000,26.44,26.5,26.38,26.4372,22846,0
+FIVA.US,D,20240827,000000,26.5,26.64,26.5,26.61,18503,0
+FIVA.US,D,20240828,000000,26.46,26.55,26.33,26.4565,19888,0
+FIVA.US,D,20240829,000000,26.54,26.64,26.45,26.5301,25138,0
+FIVA.US,D,20240830,000000,26.6,26.65,26.4615,26.5881,13540,0
+FIVA.US,D,20240903,000000,26.34,26.34,26.09,26.0975,11449,0
+FIVA.US,D,20240904,000000,25.92,26.11,25.92,26.035,26379,0
+FIVA.US,D,20240905,000000,26.09,26.14,25.91,26.0452,13567,0
+FIVA.US,D,20240906,000000,25.92,25.92,25.46,25.53,7625,0
+FIVA.US,D,20240909,000000,25.64,25.82,25.64,25.7251,6853,0
+FIVA.US,D,20240910,000000,25.58,25.58,25.31,25.5013,7666,0
+FIVA.US,D,20240911,000000,25.56,25.67,25.23,25.6564,6861,0
+FIVA.US,D,20240912,000000,25.63,25.87,25.5101,25.8406,19652,0
+FIVA.US,D,20240913,000000,25.9715,26,25.8901,25.94,10993,0
+FIVA.US,D,20240916,000000,26.11,26.2,26,26.1738,88851,0
+FIVA.US,D,20240917,000000,26.19,26.2099,26.0001,26.06,10231,0
+FIVA.US,D,20240918,000000,26.15,26.31,26,26.1,9805,0
+FIVA.US,D,20240919,000000,26.54,26.66,26.42,26.5901,45315,0
+FIVA.US,D,20240920,000000,26.2,26.2,25.98,26.1007,8421,0
+FIVA.US,D,20240923,000000,26.1,26.21,26.0609,26.165,21042,0
+FIVA.US,D,20240924,000000,26.33,26.4099,26.29,26.3501,14399,0
+FIVA.US,D,20240925,000000,26.42,26.42,26.23,26.2723,10115,0
+FIVA.US,D,20240926,000000,26.68,26.8499,26.65,26.8316,11213,0
+FIVA.US,D,20240927,000000,26.84,26.84,26.7,26.7263,6081,0
+FIVA.US,D,20240930,000000,27.37,27.37,26.47,26.5512,32167,0
+FIVA.US,D,20241001,000000,26.485,26.4899,26.22,26.4118,28055,0
+FIVA.US,D,20241002,000000,26.46,26.46,26.35,26.4198,5555,0
+FIVA.US,D,20241003,000000,26.21,26.27,26.1259,26.1774,40206,0
+FIVA.US,D,20241004,000000,26.32,26.4253,26.29,26.4253,21316,0
+FIVA.US,D,20241007,000000,26.39,26.47,26.25,26.3802,15202,0
+FIVA.US,D,20241008,000000,26.2,26.22,26.11,26.1948,13611,0
+FIVA.US,D,20241009,000000,25.98,26.2,25.98,26.2,29023,0
+FIVA.US,D,20241010,000000,26.11,26.19,26.05,26.13,20716,0
+FIVA.US,D,20241011,000000,26.05,26.2406,26.05,26.2331,8454,0
+FIVA.US,D,20241014,000000,26.12,26.291,26.12,26.265,19458,0
+FIVA.US,D,20241015,000000,26.07,26.07,25.7405,25.7692,33213,0
+FIVA.US,D,20241016,000000,25.89,25.93,25.85,25.8924,13054,0
+FIVA.US,D,20241017,000000,25.88,25.92,25.8,25.8401,15992,0
+FIVA.US,D,20241018,000000,25.89,26.1,25.85,26.0544,13006,0
+FIVA.US,D,20241021,000000,25.92,25.93,25.73,25.74,11455,0
+FIVA.US,D,20241022,000000,25.62,25.6999,25.5993,25.65,13918,0
+FIVA.US,D,20241023,000000,25.47,25.5,25.3242,25.4583,50125,0
+FIVA.US,D,20241024,000000,25.59,25.59,25.4317,25.5553,11209,0
+FIVA.US,D,20241025,000000,25.61,25.629,25.4101,25.4565,17187,0
+FIVA.US,D,20241028,000000,25.55,25.7199,25.55,25.67,39959,0
+FIVA.US,D,20241029,000000,25.65,25.66,25.5519,25.58,14013,0
+FIVA.US,D,20241030,000000,25.39,25.5559,25.39,25.44,5027,0
+FIVA.US,D,20241031,000000,25.34,25.34,25.12,25.2665,20638,0
+FIVA.US,D,20241101,000000,25.46,25.55,25.3832,25.44,41593,0
+FIVA.US,D,20241104,000000,25.57,25.6304,25.48,25.52,14775,0
+FIVA.US,D,20241105,000000,25.6321,25.8181,25.6321,25.7584,12893,0
+FIVA.US,D,20241106,000000,25.44,25.4999,25.1901,25.49,14940,0
+FIVA.US,D,20241107,000000,25.79,25.95,25.75,25.89,40220,0
+FIVA.US,D,20241108,000000,25.53,25.53,25.3001,25.4,21392,0
+FIVA.US,D,20241111,000000,25.517,25.517,25.4,25.4,19124,0
+FIVA.US,D,20241112,000000,25.2199,25.2199,24.88,24.99,19274,0
+FIVA.US,D,20241113,000000,24.8585,24.91,24.7192,24.82,51332,0
+FIVA.US,D,20241114,000000,25.0293,25.0793,24.8952,24.9,54376,0
+FIVA.US,D,20241115,000000,24.86,24.8828,24.76,24.88,78860,0
+FIVA.US,D,20241118,000000,24.93,25.12,24.84,25.02,87466,0
+FIVA.US,D,20241119,000000,24.77,24.9987,24.7601,24.93,26443,0
+FIVA.US,D,20241120,000000,24.7989,24.91,24.715,24.83,30700,0
+FIVA.US,D,20241121,000000,24.82,24.9299,24.78,24.85,78129,0
+FIVA.US,D,20241122,000000,24.7701,24.9727,24.7701,24.91,40534,0
+FIVA.US,D,20241125,000000,25.08,25.08,24.86,24.95,58355,0
+FIVA.US,D,20241126,000000,24.8003,24.86,24.6301,24.69,16844,0
+FIVA.US,D,20241127,000000,24.785,24.87,24.73,24.8001,17384,0
+FIVA.US,D,20241129,000000,24.96,25.1794,24.96,25.1703,12235,0
+FIVA.US,D,20241202,000000,25.05,25.2494,25.05,25.2226,14637,0
+FIVA.US,D,20241203,000000,25.355,25.44,25.29,25.39,18613,0
+FIVA.US,D,20241204,000000,25.31,25.36,25.25,25.3163,11904,0
+FIVA.US,D,20241205,000000,25.53,25.53,25.4377,25.45,24817,0
+FIVA.US,D,20241206,000000,25.5432,25.58,25.3601,25.42,10733,0
+FIVA.US,D,20241209,000000,25.6851,25.6978,25.4695,25.54,7898,0
+FIVA.US,D,20241210,000000,25.42,25.47,25.3101,25.3636,13411,0
+FIVA.US,D,20241211,000000,25.44,25.5,25.34,25.4368,11417,0
+FIVA.US,D,20241212,000000,25.39,25.39,25.2051,25.23,15555,0
+FIVA.US,D,20241213,000000,25.18,25.2,25.06,25.08,8998,0
+FIVA.US,D,20241216,000000,24.98,25.0339,24.96,24.98,27920,0
+FIVA.US,D,20241217,000000,24.87,24.93,24.8001,24.85,29690,0
+FIVA.US,D,20241218,000000,24.885,24.89,24.24,24.24,49760,0
+FIVA.US,D,20241219,000000,24.41,24.41,24.1801,24.26,163739,0
+FIVA.US,D,20241220,000000,23.77,24.23,23.77,24.17,351659,0
+FIVA.US,D,20241223,000000,24.14,24.2378,24.02,24.22,1200242,0
+FIVA.US,D,20241224,000000,24.2369,24.39,24.23,24.39,620211,0
+FIVA.US,D,20241226,000000,24.33,24.4295,24.26,24.38,114339,0
+FIVA.US,D,20241227,000000,24.35,24.3879,24.2666,24.32,29276,0
+FIVA.US,D,20241230,000000,24.15,24.3,24.1,24.2261,36076,0
+FIVA.US,D,20241231,000000,24.265,24.28,24.15,24.21,65727,0
+FIVA.US,D,20250102,000000,24.21,24.2899,24.07,24.14,34880,0
+FIVA.US,D,20250103,000000,24.2452,24.3035,24.17,24.26,96013,0
+FIVA.US,D,20250106,000000,24.59,24.71,24.515,24.545,66407,0
+FIVA.US,D,20250107,000000,24.6,24.7,24.504,24.5491,38924,0
+FIVA.US,D,20250108,000000,24.3056,24.46,24.25,24.4,25865,0
+FIVA.US,D,20250110,000000,24.27,24.27,24.0105,24.06,33728,0
+FIVA.US,D,20250113,000000,23.8486,24.0218,23.83,23.99,34752,0
+FIVA.US,D,20250114,000000,24.05,24.22,24.04,24.2,28886,0
+FIVA.US,D,20250115,000000,24.43,24.51,24.3301,24.41,20597,0
+FIVA.US,D,20250116,000000,24.4681,24.5699,24.4,24.48,23013,0
+FIVA.US,D,20250117,000000,24.6306,24.6599,24.56,24.5833,33182,0
+FIVA.US,D,20250121,000000,24.895,25.0699,24.89,25.05,45599,0
+FIVA.US,D,20250122,000000,24.94,25.03,24.84,24.84,26736,0
+FIVA.US,D,20250123,000000,24.985,25.1373,24.98,25.07,35452,0
+FIVA.US,D,20250124,000000,25.1776,25.284,25.1776,25.21,14535,0
+FIVA.US,D,20250127,000000,25.24,25.32,25.22,25.28,13125,0
+FIVA.US,D,20250128,000000,25.3367,25.36,25.16,25.25,21519,0
+FIVA.US,D,20250129,000000,25.3791,25.42,25.31,25.31,19926,0
+FIVA.US,D,20250130,000000,25.66,25.765,25.6001,25.63,79619,0
+FIVA.US,D,20250131,000000,25.63,25.7499,25.4,25.4,19489,0
+FIVA.US,D,20250203,000000,24.9034,25.21,24.8943,25.12,47191,0
+FIVA.US,D,20250204,000000,25.28,25.45,25.25,25.4,10644,0
+FIVA.US,D,20250205,000000,25.55,25.7,25.5101,25.64,12149,0
+FIVA.US,D,20250206,000000,25.92,25.9899,25.87,25.93,15646,0
+FIVA.US,D,20250207,000000,26.02,26.02,25.76,25.8041,30274,0
+FIVA.US,D,20250210,000000,25.885,25.95,25.8701,25.94,11071,0
+FIVA.US,D,20250211,000000,25.95,26.1,25.88,26.1,13674,0
+FIVA.US,D,20250212,000000,25.8967,26.15,25.84,26.12,24049,0
+FIVA.US,D,20250213,000000,26.13,26.3,26.12,26.3,31037,0
+FIVA.US,D,20250214,000000,26.5,26.51,26.3704,26.4,21080,0
+FIVA.US,D,20250218,000000,26.5399,26.63,26.53,26.59,24974,0
+FIVA.US,D,20250219,000000,26.33,26.43,26.26,26.3511,43194,0
+FIVA.US,D,20250220,000000,26.61,26.61,26.355,26.5,16015,0
+FIVA.US,D,20250221,000000,26.5429,26.5429,26.3,26.31,20779,0
+FIVA.US,D,20250224,000000,26.49,26.6181,26.425,26.48,32241,0
+FIVA.US,D,20250225,000000,26.8707,26.88,26.7,26.83,27980,0
+FIVA.US,D,20250226,000000,26.8687,27.0199,26.77,26.84,35704,0
+FIVA.US,D,20250227,000000,26.7699,26.7699,26.5262,26.54,80629,0
+FIVA.US,D,20250228,000000,26.5384,26.55,26.2701,26.55,21959,0
+FIVA.US,D,20250303,000000,27.098,27.19,26.71,26.8207,53556,0
+FIVA.US,D,20250304,000000,26.53,26.934,26.3406,26.7843,39052,0
+FIVA.US,D,20250305,000000,27.25,27.57,27.17,27.5536,102591,0
+FIVA.US,D,20250306,000000,27.539,27.71,27.17,27.3853,114556,0
+FIVA.US,D,20250307,000000,27.455,27.75,27.45,27.7453,231909,0
+FIVA.US,D,20250310,000000,27.3395,27.4,26.96,27.1855,58268,0
+FIVA.US,D,20250311,000000,27.205,27.24,26.83,27.0354,49861,0
+FIVA.US,D,20250312,000000,27.04,27.1499,26.9,27.09,92604,0
+FIVA.US,D,20250313,000000,27.005,27.03,26.825,26.8927,53541,0
+FIVA.US,D,20250314,000000,27.1689,27.41,27.16,27.38,208503,0
+FIVA.US,D,20250317,000000,27.63,27.8497,27.53,27.8224,63060,0
+FIVA.US,D,20250318,000000,27.9,28.04,27.791,27.96,91152,0
+FIVA.US,D,20250319,000000,27.7901,28.05,27.7901,28.02,35500,0
+FIVA.US,D,20250320,000000,27.575,27.77,27.53,27.73,53328,0
+FIVA.US,D,20250321,000000,27.22,27.31,27.19,27.29,34429,0
+FIVA.US,D,20250324,000000,27.2715,27.42,27.2601,27.33,62417,0
+FIVA.US,D,20250325,000000,27.4606,27.51,27.3503,27.465,27852,0
+FIVA.US,D,20250326,000000,27.3987,27.43,27.17,27.21,31540,0
+FIVA.US,D,20250327,000000,27.155,27.3094,27.1411,27.18,48115,0
+FIVA.US,D,20250328,000000,27.0742,27.08,26.85,26.885,47991,0
+FIVA.US,D,20250331,000000,26.559,26.7185,26.37,26.65,118909,0
+FIVA.US,D,20250401,000000,26.575,26.7947,26.51,26.65,37154,0
+FIVA.US,D,20250402,000000,26.5,26.74,26.46,26.7076,40027,0
+FIVA.US,D,20250403,000000,26.435,26.47,26.02,26.04,45406,0
+FIVA.US,D,20250404,000000,25.06,25.07,24.3,24.35,100453,0
+FIVA.US,D,20250407,000000,23.61,24.7,23.445,23.92,236461,0
+FIVA.US,D,20250408,000000,24.6765,24.7,23.5089,23.66,457476,0
+FIVA.US,D,20250409,000000,23.7011,25.505,23.7011,25.29,620987,0
+FIVA.US,D,20250410,000000,24.905,25.11,24.385,24.935,47308,0
+FIVA.US,D,20250411,000000,25.1899,25.632,25.11,25.57,82754,0
+FIVA.US,D,20250414,000000,25.721,26.06,25.721,25.9,92579,0
+FIVA.US,D,20250415,000000,26.11,26.265,26.03,26.13,64249,0
+FIVA.US,D,20250416,000000,26.23,26.334,26,26.11,63371,0
+FIVA.US,D,20250417,000000,26.31,26.5597,26.2561,26.41,40307,0
+FIVA.US,D,20250421,000000,26.425,26.43,26.06,26.3,114220,0
+FIVA.US,D,20250422,000000,26.625,27,26.62,26.77,172714,0
+FIVA.US,D,20250423,000000,27.095,27.2199,26.865,26.9809,62647,0
+FIVA.US,D,20250424,000000,26.9217,27.31,26.9217,27.31,63506,0
+FIVA.US,D,20250425,000000,27.1959,27.3456,27.14,27.3,97750,0
+FIVA.US,D,20250428,000000,27.39,27.65,27.37,27.65,191295,0
+FIVA.US,D,20250429,000000,27.63,27.84,27.57,27.64,53800,0
+FIVA.US,D,20250430,000000,27.44,27.62,27.28,27.56,58850,0
+FIVA.US,D,20250501,000000,27.56,27.65,27.405,27.42,44409,0
+FIVA.US,D,20250502,000000,27.8225,27.91,27.76,27.84,39014,0
+FIVA.US,D,20250505,000000,27.8025,27.99,27.8025,27.86,44359,0
+FIVA.US,D,20250506,000000,27.9415,27.965,27.85,27.9,44263,0
+FIVA.US,D,20250507,000000,27.9,27.97,27.75,27.77,41481,0
+FIVA.US,D,20250508,000000,27.83,27.96,27.75,27.75,25237,0
+FIVA.US,D,20250509,000000,27.9,28.01,27.85,27.92,78717,0
+FIVA.US,D,20250512,000000,28.15,28.25,28.02,28.18,41713,0
+FIVA.US,D,20250513,000000,28.14,28.255,28.0504,28.24,26441,0
+FIVA.US,D,20250514,000000,28.282,28.29,28.03,28.05,38489,0
+FIVA.US,D,20250515,000000,28.2269,28.36,28.215,28.32,20782,0
+FIVA.US,D,20250516,000000,28.295,28.4199,28.2684,28.38,30665,0
+FIVA.US,D,20250519,000000,28.43,28.625,28.35,28.6,33851,0
+FIVA.US,D,20250520,000000,28.76,28.87,28.745,28.87,57654,0
+FIVA.US,D,20250521,000000,28.92,29,28.66,28.71,74261,0
+FIVA.US,D,20250522,000000,28.58,28.76,28.53,28.7,186885,0
+FIVA.US,D,20250523,000000,28.46,28.7591,28.35,28.73,33340,0
+FIVA.US,D,20250527,000000,29,29.1,28.99,29.1,47956,0
+FIVA.US,D,20250528,000000,28.8499,28.85,28.67,28.7325,39791,0
+FIVA.US,D,20250529,000000,28.83,28.96,28.808,28.95,39149,0
+FIVA.US,D,20250530,000000,28.88,28.97,28.775,28.93,26670,0
+FIVA.US,D,20250602,000000,28.97,29.27,28.96,29.27,170797,0
+FIVA.US,D,20250603,000000,29.02,29.12,28.94,29.05,129142,0
+FIVA.US,D,20250604,000000,29.109,29.23,29.09,29.09,35074,0
+FIVA.US,D,20250605,000000,29.1568,29.2599,29.07,29.13,61534,0
+FIVA.US,D,20250606,000000,29.25,29.3,29.2,29.22,21362,0
+FIVA.US,D,20250609,000000,29.26,29.39,29.2276,29.31,44196,0
+FIVA.US,D,20250610,000000,29.31,29.39,29.27,29.32,64482,0
+FIVA.US,D,20250611,000000,29.411,29.55,29.3,29.3,67469,0
+FIVA.US,D,20250612,000000,29.5,29.605,29.46,29.55,63388,0
+FIVA.US,D,20250613,000000,29.255,29.4004,29.19,29.28,52325,0
+FIVA.US,D,20250616,000000,29.5,29.6495,29.3,29.38,35681,0
+FIVA.US,D,20250617,000000,29.21,29.26,28.93,28.93,28862,0
+FIVA.US,D,20250618,000000,29.0207,29.1573,28.98,29.03,31993,0
+FIVA.US,D,20250620,000000,28.571,28.66,28.32,28.32,47763,0
+FIVA.US,D,20250623,000000,28.0101,28.56,28.0101,28.56,64216,0
+FIVA.US,D,20250624,000000,28.73,28.9099,28.7251,28.84,47391,0
+FIVA.US,D,20250625,000000,28.68,28.74,28.64,28.67,77107,0
+FIVA.US,D,20250626,000000,28.9294,29.05,28.907,29,38372,0
+FIVA.US,D,20250627,000000,29.18,29.3696,29.12,29.24,32978,0
+FIVA.US,D,20250630,000000,29.155,29.34,29.12,29.34,57345,0
+FIVA.US,D,20250701,000000,29.23,29.345,29.2,29.305,32283,0
+FIVA.US,D,20250702,000000,29.3,29.51,29.24,29.49,38414,0
+FIVA.US,D,20250703,000000,29.51,29.6,29.51,29.54,17782,0
+FIVA.US,D,20250707,000000,29.31,29.46,29.1018,29.17,51148,0
+FIVA.US,D,20250708,000000,29.315,29.476,29.2701,29.42,36179,0
+FIVA.US,D,20250709,000000,29.6225,29.69,29.3,29.69,51909,0
+FIVA.US,D,20250710,000000,29.595,29.726,29.5752,29.69,42342,0
+FIVA.US,D,20250711,000000,29.43,29.5,29.37,29.44,52029,0
+FIVA.US,D,20250714,000000,29.4,29.453,29.35,29.41,51011,0
+FIVA.US,D,20250715,000000,29.335,29.46,29.095,29.1006,41478,0
+FIVA.US,D,20250716,000000,29.1,29.22,29,29.2,48368,0
+FIVA.US,D,20250717,000000,29.075,29.24,29.0659,29.24,26420,0
+FIVA.US,D,20250718,000000,29.26,29.42,29.09,29.12,32474,0
+FIVA.US,D,20250721,000000,29.29,29.47,29.285,29.36,31723,0
+FIVA.US,D,20250722,000000,29.4052,29.61,29.3895,29.61,47349,0
+FIVA.US,D,20250723,000000,30.1,30.38,30.0186,30.38,27733,0
+FIVA.US,D,20250724,000000,30.1721,30.26,30.1384,30.1384,23524,0
+FIVA.US,D,20250725,000000,29.93,30.12,29.885,30.12,35475,0
+FIVA.US,D,20250728,000000,29.87,30,29.6233,29.68,41795,0
+FIVA.US,D,20250729,000000,29.6396,29.74,29.5101,29.63,45181,0
+FIVA.US,D,20250730,000000,29.5,29.5501,29.254,29.35,32907,0
+FIVA.US,D,20250731,000000,29.25,29.36,29.04,29.14,169247,0
+FIVA.US,D,20250801,000000,29.0171,29.13,28.83,29.03,59350,0
+FIVA.US,D,20250804,000000,29.33,29.4,29.28,29.37,23281,0
+FIVA.US,D,20250805,000000,29.55,29.58,29.42,29.49,53431,0
+FIVA.US,D,20250806,000000,29.67,29.74,29.65,29.7,23354,0
+FIVA.US,D,20250807,000000,30.12,30.12,29.86,29.986,41502,0
+FIVA.US,D,20250808,000000,30.1748,30.349,30.14,30.25,75499,0
+FIVA.US,D,20250811,000000,30.16,30.26,30.11,30.12,44075,0
+FIVA.US,D,20250812,000000,30.2819,30.5293,30.28,30.52,58538,0
+FIVA.US,D,20250813,000000,30.5671,30.71,30.5671,30.71,24804,0
+FIVA.US,D,20250814,000000,30.56,30.67,30.494,30.67,47772,0
+FIVA.US,D,20250815,000000,30.85,30.85,30.74,30.84,28342,0
+FIVA.US,D,20250818,000000,30.6914,30.76,30.64,30.76,23967,0
+FIVA.US,D,20250819,000000,30.84,30.92,30.7638,30.8,39873,0
+FIVA.US,D,20250820,000000,30.8368,30.92,30.82,30.899,41384,0
+FIVA.US,D,20250821,000000,30.77,30.83,30.66,30.7598,38499,0
+FIVA.US,D,20250822,000000,30.9168,31.32,30.9168,31.2713,28580,0
+FIVA.US,D,20250825,000000,31.0577,31.159,30.81,30.82,44281,0
+FIVA.US,D,20250826,000000,30.66,30.77,30.643,30.74,20559,0
+FIVA.US,D,20250827,000000,30.52,30.71,30.445,30.67,45899,0
+FIVA.US,D,20250828,000000,30.76,30.98,30.69,30.81,43117,0
+FIVA.US,D,20250829,000000,30.62,30.78,30.62,30.73,43140,0
+FIVA.US,D,20250902,000000,30.36,30.5185,30.3238,30.464,63588,0
+FIVA.US,D,20250903,000000,30.495,30.58,30.46,30.534,32952,0
+FIVA.US,D,20250904,000000,30.65,30.7795,30.6,30.75,19648,0
+FIVA.US,D,20250905,000000,31.005,31.1043,30.81,30.9088,42162,0
+FIVA.US,D,20250908,000000,31.1,31.17,30.9875,31.12,40270,0
+FIVA.US,D,20250909,000000,31.03,31.17,30.9706,31.04,42736,0
+FIVA.US,D,20250910,000000,31.08,31.13,30.99,31,15707,0
+FIVA.US,D,20250911,000000,31.15,31.3395,31.14,31.28,60524,0
+FIVA.US,D,20250912,000000,31.15,31.21,31.04,31.14,27156,0
+FIVA.US,D,20250915,000000,31.3013,31.39,31.14,31.34,126501,0
+FIVA.US,D,20250916,000000,31.4999,31.4999,31.2828,31.41,109399,0
+FIVA.US,D,20250917,000000,31.38,31.56,31.2099,31.26,85592,0
+FIVA.US,D,20250918,000000,31.32,31.44,31.26,31.43,59718,0
+FIVA.US,D,20250919,000000,31.08,31.28,31.08,31.23,44413,0
+FIVA.US,D,20250922,000000,31.3,31.46,31.25,31.44,52556,0
+FIVA.US,D,20250923,000000,31.52,31.58,31.32,31.34,50260,0
+FIVA.US,D,20250924,000000,31.2425,31.2586,31.12,31.12,14014,0
+FIVA.US,D,20250925,000000,31.0118,31.0376,30.89,31.01,34980,0
+FIVA.US,D,20250926,000000,31.0896,31.191,31.06,31.16,86679,0
+FIVA.US,D,20250929,000000,31.2575,31.3096,31.19,31.2,29708,0
+FIVA.US,D,20250930,000000,31.1571,31.315,31.1571,31.28,36655,0
+FIVA.US,D,20251001,000000,31.5407,31.66,31.51,31.63,41872,0
+FIVA.US,D,20251002,000000,31.6599,31.77,31.4141,31.58,30794,0
+FIVA.US,D,20251003,000000,31.7973,31.93,31.79,31.87,183413,0
+FIVA.US,D,20251006,000000,31.91,32.01,31.85,31.93,35019,0
+FIVA.US,D,20251007,000000,31.93,31.93,31.62,31.63,34047,0
+FIVA.US,D,20251008,000000,31.73,31.78,31.67,31.733,43505,0
+FIVA.US,D,20251009,000000,31.71,31.8,31.449,31.53,40500,0
+FIVA.US,D,20251010,000000,31.39,31.5,30.8976,30.93,40430,0
+FIVA.US,D,20251013,000000,31.1693,31.3,30.94,31.2442,31693,0
+FIVA.US,D,20251014,000000,31,31.54,30.94,31.45,53260,0
+FIVA.US,D,20251015,000000,31.61,31.74,31.43,31.61,40737,0
+FIVA.US,D,20251016,000000,31.78,31.924,31.66,31.75,39902,0
+FIVA.US,D,20251017,000000,31.63,31.74,31.51,31.64,70030,0
+FIVA.US,D,20251020,000000,31.765,31.8996,31.7538,31.87,33848,0
+FIVA.US,D,20251021,000000,31.63,31.83,31.5,31.51,121608,0
+FIVA.US,D,20251022,000000,31.602,31.6095,31.41,31.57,44686,0
+FIVA.US,D,20251023,000000,31.69,31.7399,31.64,31.7,75363,0
+FIVA.US,D,20251024,000000,31.6985,31.88,31.6785,31.77,107145,0
+FIVA.US,D,20251027,000000,31.8943,31.98,31.851,31.98,29528,0
+FIVA.US,D,20251028,000000,31.98,32.15,31.87,32.12,115346,0
+FIVA.US,D,20251029,000000,32.12,32.17,31.78,31.83,68232,0
+FIVA.US,D,20251030,000000,31.685,31.862,31.67,31.77,33579,0
+FIVA.US,D,20251031,000000,31.8,31.81,31.5435,31.69,76838,0
+FIVA.US,D,20251103,000000,31.63,31.69,31.55,31.625,43723,0
+FIVA.US,D,20251104,000000,31.23,31.4,31.21,31.23,60431,0
+FIVA.US,D,20251105,000000,31.4,31.6096,31.31,31.56,35659,0
+FIVA.US,D,20251106,000000,31.7099,31.72,31.505,31.565,78243,0
+FIVA.US,D,20251107,000000,31.4,31.66,31.38,31.65,36299,0
+FIVA.US,D,20251110,000000,31.93,32.08,31.835,32.045,40121,0
+FIVA.US,D,20251111,000000,32.2399,32.37,32.23,32.33,46487,0
+FIVA.US,D,20251112,000000,32.53,32.73,32.52,32.71,74198,0
+FIVA.US,D,20251113,000000,32.755,32.77,32.415,32.45,79746,0
+FIVA.US,D,20251114,000000,32.18,32.425,32.14,32.39,41798,0
+FIVA.US,D,20251117,000000,32.08,32.27,31.844,31.97,61826,0
+FIVA.US,D,20251118,000000,31.559,31.73,31.44,31.6393,86359,0
+FIVA.US,D,20251119,000000,31.608,31.735,31.465,31.585,85695,0
+FIVA.US,D,20251120,000000,31.714,31.78,31.0901,31.12,77932,0
+FIVA.US,D,20251121,000000,31.375,31.69,31.3299,31.615,90963,0
+FIVA.US,D,20251124,000000,31.59,31.82,31.59,31.81,53523,0
+FIVA.US,D,20251125,000000,31.96,32.22,31.88,32.17,71675,0
+FIVA.US,D,20251126,000000,32.4559,32.6524,32.4,32.58,61510,0
+FIVA.US,D,20251128,000000,32.6,32.71,32.531,32.6992,31208,0
+FIVA.US,D,20251201,000000,32.71,32.82,32.68,32.687,53392,0
+FIVA.US,D,20251202,000000,32.746,32.87,32.6101,32.745,52031,0
+FIVA.US,D,20251203,000000,32.7625,32.86,32.72,32.8385,47783,0
+FIVA.US,D,20251204,000000,33.09,33.099,32.95,33,41301,0
+FIVA.US,D,20251205,000000,33,33.1,32.925,32.955,67210,0
+FIVA.US,D,20251208,000000,33.03,33.11,32.86,32.91,71529,0
+FIVA.US,D,20251209,000000,33,33.089,32.949,32.97,71624,0
+FIVA.US,D,20251210,000000,33.1,33.46,33.04,33.44,76675,0
+FIVA.US,D,20251211,000000,33.67,33.8516,33.57,33.8,63510,0
+FIVA.US,D,20251212,000000,33.85,33.92,33.5101,33.72,104307,0
+FIVA.US,D,20251215,000000,33.96,34.01,33.8,33.91,107983,0
+FIVA.US,D,20251216,000000,33.91,33.94,33.665,33.77,101418,0
+FIVA.US,D,20251217,000000,33.7,33.79,33.55,33.57,75599,0
+FIVA.US,D,20251218,000000,33.9,33.9184,33.679,33.75,64944,0
+FIVA.US,D,20251219,000000,33.82,33.96,33.74,33.84,87084,0
+FIVA.US,D,20251222,000000,33.89,34.02,33.84,34.01,112336,0
+FIVA.US,D,20251223,000000,34.2033,34.2599,34.15,34.24,213961,0
+FIVA.US,D,20251224,000000,34.24,34.31,34.2,34.27,59151,0
+FIVA.US,D,20251226,000000,34.345,34.48,34.3,34.37,115854,0
+FIVA.US,D,20251229,000000,34.25,34.42,34.205,34.28,227423,0
+FIVA.US,D,20251230,000000,34.4152,34.5,34.395,34.41,144565,0
+FIVA.US,D,20251231,000000,34.31,34.34,34.1735,34.23,166935,0
+FIVA.US,D,20260102,000000,34.61,34.66,34.4535,34.65,162132,0
+FIVA.US,D,20260105,000000,34.74,35.07,34.705,35.07,157334,0
+FIVA.US,D,20260106,000000,35.1,35.1967,35.08,35.14,521087,0
+FIVA.US,D,20260107,000000,35.14,35.17,34.8935,34.96,210554,0
+FIVA.US,D,20260108,000000,34.75,35.04,34.75,34.97,191175,0
+FIVA.US,D,20260109,000000,35.13,35.24,35.08,35.23,130586,0
+FIVA.US,D,20260112,000000,35.33,35.49,35.28,35.49,172404,0
+FIVA.US,D,20260113,000000,35.45,35.46,35.2301,35.29,183478,0
+FIVA.US,D,20260114,000000,35.415,35.5499,35.415,35.52,112255,0
+FIVA.US,D,20260115,000000,35.62,35.64,35.5,35.54,289727,0
+FIVA.US,D,20260116,000000,35.55,35.62,35.39,35.57,555670,0
+FIVA.US,D,20260120,000000,35.32,35.45,35.12,35.22,299781,0
+FIVA.US,D,20260121,000000,35.35,35.67,35.24,35.64,235947,0
+FIVA.US,D,20260122,000000,35.893,35.9925,35.82,35.96,146653,0
+FIVA.US,D,20260123,000000,35.85,36.08,35.7816,36.04,155813,0
+FIVA.US,D,20260126,000000,36.25,36.5,36.25,36.33,245331,0
+FIVA.US,D,20260127,000000,36.76,36.98,36.73,36.93,196300,0
+FIVA.US,D,20260128,000000,36.73,36.785,36.42,36.68,236003,0
+FIVA.US,D,20260129,000000,37.095,37.19,36.54,36.99,320228,0
+FIVA.US,D,20260130,000000,36.65,36.82,36.25,36.49,198549,0
+FIVA.US,D,20260202,000000,36.5,36.7699,36.4701,36.74,193717,0
+FIVA.US,D,20260203,000000,36.835,37.055,36.66,36.95,360050,0
+FIVA.US,D,20260204,000000,37.31,37.4391,36.95,37.2,284277,0
+FIVA.US,D,20260205,000000,36.65,36.88,36.43,36.55,364459,0
+FIVA.US,D,20260206,000000,36.91,37.3599,36.9,37.33,276098,0
+FIVA.US,D,20260209,000000,37.5,37.87,37.5,37.86,292828,0
+FIVA.US,D,20260210,000000,38,38.0299,37.822,37.83,197375,0
+FIVA.US,D,20260211,000000,38.05,38.08,37.7,38.03,196987,0
+FIVA.US,D,20260212,000000,38.1,38.19,37.55,37.65,379923,0
+FIVA.US,D,20260213,000000,37.47,37.74,37.325,37.74,203201,0
+FIVA.US,D,20260217,000000,37.54,37.77,37.24,37.77,165203,0
+FIVA.US,D,20260218,000000,37.795,37.97,37.79,37.79,167706,0
diff --git a/daily/us/nyse etfs/1/flin.us.txt b/daily/us/nyse etfs/1/flin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..518dfef8cedb3d6f7afeb195fa68fb06a2ef2ecd
--- /dev/null
+++ b/daily/us/nyse etfs/1/flin.us.txt	
@@ -0,0 +1,1989 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLIN.US,D,20180212,000000,23.479,23.479,23.469,23.469,1264,0
+FLIN.US,D,20180213,000000,23.429,23.499,23.429,23.499,5292,0
+FLIN.US,D,20180214,000000,23.606,23.606,23.606,23.606,144,0
+FLIN.US,D,20180215,000000,23.558,23.625,23.558,23.625,26273,0
+FLIN.US,D,20180216,000000,23.151,23.151,23.151,23.151,861,0
+FLIN.US,D,20180220,000000,22.886,22.964,22.876,22.896,4202,0
+FLIN.US,D,20180221,000000,23.012,23.031,22.893,22.893,1195,0
+FLIN.US,D,20180222,000000,22.804,22.828,22.804,22.804,655,0
+FLIN.US,D,20180223,000000,23.479,23.479,23.102,23.155,1880,0
+FLIN.US,D,20180226,000000,24.208,24.208,23.227,23.294,32051,0
+FLIN.US,D,20180227,000000,23.227,23.227,22.999,22.999,9830,0
+FLIN.US,D,20180228,000000,22.955,22.955,22.866,22.866,1913,0
+FLIN.US,D,20180301,000000,22.682,22.682,22.643,22.643,646,0
+FLIN.US,D,20180302,000000,22.653,22.692,22.653,22.692,1178,0
+FLIN.US,D,20180305,000000,22.623,22.829,22.623,22.829,725,0
+FLIN.US,D,20180306,000000,22.74,22.74,22.538,22.538,205,0
+FLIN.US,D,20180307,000000,22.361,22.44,22.343,22.44,1537,0
+FLIN.US,D,20180308,000000,22.381,22.41,22.381,22.41,357,0
+FLIN.US,D,20180309,000000,22.42,22.42,22.42,22.42,413,0
+FLIN.US,D,20180312,000000,22.769,22.829,22.761,22.761,3610,0
+FLIN.US,D,20180313,000000,22.873,22.873,22.769,22.769,434,0
+FLIN.US,D,20180314,000000,23.042,23.092,22.769,22.769,3882,0
+FLIN.US,D,20180315,000000,22.681,22.681,22.623,22.623,553,0
+FLIN.US,D,20180316,000000,22.46,22.47,22.44,22.47,2042,0
+FLIN.US,D,20180319,000000,22.098,22.098,21.981,21.981,1110,0
+FLIN.US,D,20180321,000000,22.33,22.39,22.304,22.381,1156,0
+FLIN.US,D,20180322,000000,22.122,22.122,21.967,21.967,1736,0
+FLIN.US,D,20180323,000000,21.971,21.981,21.857,21.857,506,0
+FLIN.US,D,20180326,000000,22.299,22.299,22.265,22.265,205,0
+FLIN.US,D,20180327,000000,22.395,22.4,22.315,22.324,514,0
+FLIN.US,D,20180328,000000,22.168,22.168,22.168,22.168,141,0
+FLIN.US,D,20180329,000000,22.265,22.499,22.265,22.489,1633,0
+FLIN.US,D,20180402,000000,22.74,22.74,22.294,22.294,2780,0
+FLIN.US,D,20180403,000000,22.556,22.643,22.479,22.479,936,0
+FLIN.US,D,20180404,000000,22.634,22.634,22.634,22.634,141,0
+FLIN.US,D,20180405,000000,22.789,22.789,22.789,22.789,329,0
+FLIN.US,D,20180406,000000,22.799,22.799,22.633,22.633,262,0
+FLIN.US,D,20180409,000000,22.838,22.945,22.838,22.945,463,0
+FLIN.US,D,20180411,000000,22.799,22.799,22.799,22.799,245,0
+FLIN.US,D,20180412,000000,22.985,22.985,22.985,22.985,107,0
+FLIN.US,D,20180413,000000,22.896,22.91,22.896,22.896,376,0
+FLIN.US,D,20180416,000000,22.975,22.985,22.926,22.985,3366,0
+FLIN.US,D,20180417,000000,22.985,22.985,22.985,22.985,496,0
+FLIN.US,D,20180423,000000,23.082,23.082,22.682,22.682,983,0
+FLIN.US,D,20180424,000000,22.965,22.965,22.965,22.965,205,0
+FLIN.US,D,20180425,000000,22.566,22.566,22.566,22.566,285,0
+FLIN.US,D,20180426,000000,22.653,22.74,22.653,22.729,2447,0
+FLIN.US,D,20180427,000000,22.886,22.886,22.886,22.886,1064,0
+FLIN.US,D,20180430,000000,22.945,22.945,22.945,22.945,292,0
+FLIN.US,D,20180501,000000,22.788,22.788,22.721,22.739,696,0
+FLIN.US,D,20180502,000000,22.73,22.73,22.73,22.73,699,0
+FLIN.US,D,20180503,000000,22.594,22.594,22.44,22.44,426,0
+FLIN.US,D,20180504,000000,22.39,22.39,22.39,22.39,1051,0
+FLIN.US,D,20180507,000000,22.46,22.46,22.378,22.378,2903,0
+FLIN.US,D,20180509,000000,22.371,22.381,22.371,22.381,335,0
+FLIN.US,D,20180511,000000,22.413,22.413,22.413,22.413,253,0
+FLIN.US,D,20180514,000000,22.352,22.352,22.343,22.343,1721,0
+FLIN.US,D,20180515,000000,22.001,22.001,21.953,21.953,350,0
+FLIN.US,D,20180517,000000,21.971,21.971,21.971,21.971,258,0
+FLIN.US,D,20180521,000000,21.546,21.546,21.51,21.51,560,0
+FLIN.US,D,20180522,000000,21.692,21.692,21.69,21.692,4732,0
+FLIN.US,D,20180524,000000,21.538,21.538,21.538,21.538,252,0
+FLIN.US,D,20180525,000000,21.915,21.915,21.915,21.915,359,0
+FLIN.US,D,20180529,000000,21.915,21.915,21.915,21.915,430,0
+FLIN.US,D,20180531,000000,22.127,22.127,22.127,22.127,205,0
+FLIN.US,D,20180601,000000,22.314,22.314,22.314,22.314,196,0
+FLIN.US,D,20180604,000000,22.138,22.175,22.135,22.148,6973,0
+FLIN.US,D,20180606,000000,22.39,22.39,22.39,22.39,205,0
+FLIN.US,D,20180607,000000,22.343,22.343,22.216,22.216,808,0
+FLIN.US,D,20180608,000000,22.381,22.47,22.381,22.47,406,0
+FLIN.US,D,20180611,000000,22.455,22.455,22.414,22.45,3594,0
+FLIN.US,D,20180612,000000,22.519,22.519,22.518,22.518,1133,0
+FLIN.US,D,20180613,000000,22.546,22.546,22.546,22.546,135,0
+FLIN.US,D,20180614,000000,22.329,22.329,22.329,22.329,259,0
+FLIN.US,D,20180615,000000,22.188,22.188,22.188,22.188,890,0
+FLIN.US,D,20180618,000000,22.148,22.148,22.148,22.148,1146,0
+FLIN.US,D,20180619,000000,21.948,21.948,21.948,21.948,154,0
+FLIN.US,D,20180620,000000,22.115,22.115,22.115,22.115,513,0
+FLIN.US,D,20180621,000000,22.124,22.124,22.124,22.124,204,0
+FLIN.US,D,20180622,000000,22.242,22.272,22.242,22.272,4353,0
+FLIN.US,D,20180625,000000,22.028,22.028,22.028,22.028,621,0
+FLIN.US,D,20180626,000000,22.008,22.018,22.008,22.018,3718,0
+FLIN.US,D,20180627,000000,21.834,21.834,21.609,21.609,2411,0
+FLIN.US,D,20180628,000000,21.346,21.463,21.312,21.326,2110,0
+FLIN.US,D,20180629,000000,21.873,21.873,21.873,21.873,234,0
+FLIN.US,D,20180702,000000,21.805,21.805,21.805,21.805,2452,0
+FLIN.US,D,20180703,000000,21.94,21.94,21.921,21.921,1314,0
+FLIN.US,D,20180706,000000,21.94,21.94,21.94,21.94,110,0
+FLIN.US,D,20180709,000000,22.135,22.212,22.135,22.212,1405,0
+FLIN.US,D,20180710,000000,22.323,22.359,22.323,22.359,3696,0
+FLIN.US,D,20180711,000000,22.272,22.277,22.272,22.277,2456,0
+FLIN.US,D,20180712,000000,22.448,22.477,22.438,22.477,1179,0
+FLIN.US,D,20180713,000000,22.438,22.438,22.416,22.416,1112,0
+FLIN.US,D,20180716,000000,22.095,22.095,22.095,22.095,204,0
+FLIN.US,D,20180717,000000,22.359,22.408,22.359,22.408,1625,0
+FLIN.US,D,20180719,000000,22.135,22.145,22.135,22.135,5358,0
+FLIN.US,D,20180720,000000,22.341,22.349,22.341,22.349,1229,0
+FLIN.US,D,20180723,000000,22.427,22.427,22.418,22.418,744,0
+FLIN.US,D,20180726,000000,22.729,22.729,22.715,22.715,348,0
+FLIN.US,D,20180727,000000,22.895,22.895,22.878,22.878,820,0
+FLIN.US,D,20180730,000000,23.002,23.032,23.002,23.022,545,0
+FLIN.US,D,20180731,000000,23.197,23.21,23.168,23.187,47201,0
+FLIN.US,D,20180801,000000,23.151,23.159,23.151,23.159,642,0
+FLIN.US,D,20180803,000000,23.187,23.187,23.187,23.187,1126,0
+FLIN.US,D,20180806,000000,23.187,23.187,23.187,23.187,149,0
+FLIN.US,D,20180807,000000,23.187,23.187,23.187,23.187,1111,0
+FLIN.US,D,20180813,000000,22.71,22.71,22.71,22.71,516,0
+FLIN.US,D,20180814,000000,22.827,22.827,22.827,22.827,227,0
+FLIN.US,D,20180815,000000,22.408,22.408,22.327,22.327,939,0
+FLIN.US,D,20180816,000000,22.681,22.681,22.681,22.681,103,0
+FLIN.US,D,20180820,000000,23.131,23.131,23.081,23.081,8952,0
+FLIN.US,D,20180821,000000,23.141,23.141,23.141,23.141,1033,0
+FLIN.US,D,20180822,000000,23.168,23.305,23.168,23.305,1432,0
+FLIN.US,D,20180823,000000,23.082,23.082,22.993,22.993,683,0
+FLIN.US,D,20180824,000000,23.313,23.333,23.305,23.333,454,0
+FLIN.US,D,20180827,000000,23.401,23.451,23.401,23.451,264,0
+FLIN.US,D,20180828,000000,23.437,23.437,23.382,23.382,1248,0
+FLIN.US,D,20180829,000000,23.187,23.265,23.187,23.236,1885,0
+FLIN.US,D,20180830,000000,22.993,22.993,22.925,22.925,1212,0
+FLIN.US,D,20180831,000000,23.141,23.141,23.112,23.112,2561,0
+FLIN.US,D,20180904,000000,22.622,22.622,22.408,22.438,2436,0
+FLIN.US,D,20180905,000000,22.408,22.408,22.379,22.379,498,0
+FLIN.US,D,20180906,000000,22.448,22.458,22.359,22.458,1718,0
+FLIN.US,D,20180907,000000,22.602,22.662,22.526,22.526,1240,0
+FLIN.US,D,20180910,000000,22.135,22.135,22.047,22.047,1909,0
+FLIN.US,D,20180911,000000,21.844,21.868,21.844,21.868,750,0
+FLIN.US,D,20180912,000000,22.221,22.221,22.221,22.221,225,0
+FLIN.US,D,20180913,000000,22.544,22.554,22.538,22.554,3565,0
+FLIN.US,D,20180914,000000,22.583,22.583,22.569,22.569,309,0
+FLIN.US,D,20180917,000000,22.085,22.085,22.063,22.063,507,0
+FLIN.US,D,20180918,000000,21.795,21.892,21.795,21.892,49005,0
+FLIN.US,D,20180919,000000,21.959,22.095,21.959,22.085,31969,0
+FLIN.US,D,20180920,000000,22.262,22.35,22.233,22.341,8468,0
+FLIN.US,D,20180921,000000,21.648,21.766,21.648,21.746,11974,0
+FLIN.US,D,20180924,000000,21.258,21.258,21.074,21.229,7143,0
+FLIN.US,D,20180925,000000,21.482,21.541,21.457,21.511,4229,0
+FLIN.US,D,20180926,000000,21.443,21.601,21.443,21.589,4908,0
+FLIN.US,D,20180927,000000,21.288,21.375,21.288,21.365,22972,0
+FLIN.US,D,20180928,000000,21.082,21.112,21.082,21.112,4621,0
+FLIN.US,D,20181001,000000,21.161,21.17,21.161,21.161,904,0
+FLIN.US,D,20181002,000000,20.956,21.055,20.946,21.025,6989,0
+FLIN.US,D,20181003,000000,20.772,20.809,20.479,20.509,2847,0
+FLIN.US,D,20181004,000000,20.149,20.149,19.972,19.972,2877,0
+FLIN.US,D,20181005,000000,19.467,19.467,19.197,19.311,4641,0
+FLIN.US,D,20181008,000000,19.408,19.583,19.408,19.583,1082,0
+FLIN.US,D,20181009,000000,19.321,19.321,19.255,19.255,2031,0
+FLIN.US,D,20181010,000000,19.66,19.66,19.274,19.323,4907,0
+FLIN.US,D,20181011,000000,19.554,19.554,19.291,19.321,2452,0
+FLIN.US,D,20181012,000000,19.912,19.912,19.885,19.885,647,0
+FLIN.US,D,20181016,000000,20.468,20.468,20.393,20.393,25525,0
+FLIN.US,D,20181017,000000,19.788,19.797,19.788,19.797,1848,0
+FLIN.US,D,20181018,000000,19.487,19.487,19.487,19.487,1309,0
+FLIN.US,D,20181019,000000,19.514,19.514,19.467,19.467,437,0
+FLIN.US,D,20181022,000000,19.311,19.398,19.216,19.232,1921,0
+FLIN.US,D,20181023,000000,19.144,19.154,19.095,19.154,1219,0
+FLIN.US,D,20181024,000000,19.192,19.192,19.192,19.192,725,0
+FLIN.US,D,20181025,000000,19.183,19.183,19.183,19.183,1075,0
+FLIN.US,D,20181026,000000,18.998,19.104,18.901,19.093,1683,0
+FLIN.US,D,20181029,000000,19.447,19.447,19.056,19.056,3692,0
+FLIN.US,D,20181031,000000,19.623,19.67,19.593,19.603,13483,0
+FLIN.US,D,20181101,000000,19.855,20.012,19.855,19.983,1356,0
+FLIN.US,D,20181102,000000,20.197,20.197,20.071,20.071,364,0
+FLIN.US,D,20181105,000000,20.323,20.323,20.257,20.257,1239,0
+FLIN.US,D,20181106,000000,20.217,20.217,20.217,20.217,1632,0
+FLIN.US,D,20181108,000000,20.469,20.469,20.421,20.421,261,0
+FLIN.US,D,20181112,000000,20.167,20.167,20.121,20.121,520,0
+FLIN.US,D,20181113,000000,20.479,20.479,20.441,20.45,1623,0
+FLIN.US,D,20181114,000000,20.674,20.674,20.479,20.519,960,0
+FLIN.US,D,20181115,000000,20.587,20.839,20.587,20.665,2107,0
+FLIN.US,D,20181116,000000,20.704,21.045,20.704,21.015,5905,0
+FLIN.US,D,20181120,000000,20.674,20.689,20.674,20.674,2317,0
+FLIN.US,D,20181121,000000,20.819,20.898,20.819,20.898,1180,0
+FLIN.US,D,20181126,000000,20.809,20.818,20.809,20.818,465,0
+FLIN.US,D,20181127,000000,20.942,21.011,20.942,21.011,2355,0
+FLIN.US,D,20181128,000000,21.082,21.434,21.082,21.434,5033,0
+FLIN.US,D,20181129,000000,21.589,21.678,21.556,21.678,11370,0
+FLIN.US,D,20181130,000000,21.611,21.611,21.569,21.599,2175,0
+FLIN.US,D,20181203,000000,21.434,21.443,21.395,21.443,1772,0
+FLIN.US,D,20181204,000000,21.443,21.443,21.176,21.209,2042,0
+FLIN.US,D,20181206,000000,20.732,20.876,20.732,20.876,427,0
+FLIN.US,D,20181207,000000,20.79,20.79,20.674,20.674,506,0
+FLIN.US,D,20181210,000000,19.514,19.685,19.514,19.64,821,0
+FLIN.US,D,20181211,000000,20.236,20.236,20.217,20.229,1295,0
+FLIN.US,D,20181212,000000,20.868,20.868,20.83,20.864,1308,0
+FLIN.US,D,20181213,000000,20.946,20.986,20.946,20.986,1304,0
+FLIN.US,D,20181214,000000,20.908,20.908,20.908,20.908,2,0
+FLIN.US,D,20181217,000000,21.015,21.015,21.015,21.015,41,0
+FLIN.US,D,20181218,000000,21.638,21.638,21.638,21.638,23,0
+FLIN.US,D,20181219,000000,21.756,21.902,21.396,21.396,696,0
+FLIN.US,D,20181220,000000,21.818,21.818,21.727,21.727,2100,0
+FLIN.US,D,20181221,000000,21.395,21.434,21.238,21.281,4037,0
+FLIN.US,D,20181224,000000,21.15,21.15,21.038,21.038,2365,0
+FLIN.US,D,20181226,000000,21.414,21.414,21.179,21.414,10884,0
+FLIN.US,D,20181227,000000,21.257,21.493,21.257,21.493,2235,0
+FLIN.US,D,20181228,000000,21.544,21.798,21.544,21.735,7446,0
+FLIN.US,D,20181231,000000,21.709,21.718,21.67,21.709,3566,0
+FLIN.US,D,20190102,000000,21.375,21.514,21.375,21.514,8748,0
+FLIN.US,D,20190103,000000,21.159,21.159,21.042,21.077,18901,0
+FLIN.US,D,20190104,000000,21.57,21.628,21.561,21.628,2448,0
+FLIN.US,D,20190107,000000,21.453,21.463,21.35,21.376,4802,0
+FLIN.US,D,20190108,000000,21.385,21.473,21.336,21.436,62541,0
+FLIN.US,D,20190109,000000,21.385,21.427,21.356,21.389,31791,0
+FLIN.US,D,20190110,000000,21.247,21.442,21.247,21.429,5805,0
+FLIN.US,D,20190111,000000,21.198,21.336,21.198,21.316,668,0
+FLIN.US,D,20190114,000000,21.041,21.136,21.041,21.078,9096,0
+FLIN.US,D,20190115,000000,21.355,21.358,21.247,21.256,5063,0
+FLIN.US,D,20190116,000000,21.257,21.453,21.257,21.418,1506,0
+FLIN.US,D,20190117,000000,21.375,21.477,21.375,21.477,2333,0
+FLIN.US,D,20190118,000000,21.358,21.385,21.346,21.377,5727,0
+FLIN.US,D,20190122,000000,21.188,21.238,21.16,21.16,2234,0
+FLIN.US,D,20190123,000000,21.13,21.201,21.13,21.201,8728,0
+FLIN.US,D,20190124,000000,21.277,21.375,21.277,21.375,835,0
+FLIN.US,D,20190125,000000,21.175,21.257,21.175,21.226,5592,0
+FLIN.US,D,20190128,000000,20.738,20.871,20.737,20.871,615,0
+FLIN.US,D,20190129,000000,20.895,20.895,20.808,20.809,1051,0
+FLIN.US,D,20190130,000000,20.748,20.983,20.748,20.983,1188,0
+FLIN.US,D,20190131,000000,21.15,21.297,21.15,21.292,22246,0
+FLIN.US,D,20190201,000000,21.179,21.179,21.1,21.139,5300,0
+FLIN.US,D,20190204,000000,21.081,21.179,21.081,21.146,1839,0
+FLIN.US,D,20190205,000000,21.228,21.296,21.228,21.296,768,0
+FLIN.US,D,20190206,000000,21.473,21.473,21.356,21.356,1945,0
+FLIN.US,D,20190207,000000,21.512,21.57,21.512,21.561,462,0
+FLIN.US,D,20190208,000000,21.169,21.169,21.15,21.15,1677,0
+FLIN.US,D,20190211,000000,21.13,21.13,21.053,21.059,4783,0
+FLIN.US,D,20190212,000000,21.271,21.271,21.271,21.271,175,0
+FLIN.US,D,20190213,000000,21.053,21.053,20.915,20.973,1761,0
+FLIN.US,D,20190214,000000,21.045,21.045,21.012,21.012,533,0
+FLIN.US,D,20190215,000000,20.805,20.805,20.748,20.748,1160,0
+FLIN.US,D,20190219,000000,20.454,20.594,20.454,20.594,1558,0
+FLIN.US,D,20190220,000000,20.885,20.895,20.855,20.855,1549,0
+FLIN.US,D,20190221,000000,20.939,20.939,20.891,20.891,693,0
+FLIN.US,D,20190222,000000,21.12,21.12,21.073,21.073,1143,0
+FLIN.US,D,20190225,000000,21.336,21.336,21.321,21.321,1022,0
+FLIN.US,D,20190226,000000,21.256,21.257,21.251,21.251,745,0
+FLIN.US,D,20190227,000000,21.09,21.11,21.033,21.11,1278,0
+FLIN.US,D,20190228,000000,21.267,21.306,21.222,21.222,3903,0
+FLIN.US,D,20190301,000000,21.251,21.257,21.224,21.224,559,0
+FLIN.US,D,20190304,000000,21.277,21.277,21.159,21.186,1587,0
+FLIN.US,D,20190305,000000,21.799,21.799,21.799,21.799,148,0
+FLIN.US,D,20190306,000000,22.022,22.022,21.949,21.949,758,0
+FLIN.US,D,20190307,000000,21.866,21.866,21.748,21.748,1152,0
+FLIN.US,D,20190308,000000,21.768,21.795,21.768,21.795,311,0
+FLIN.US,D,20190311,000000,22.424,22.424,22.424,22.424,91,0
+FLIN.US,D,20190312,000000,22.44,22.533,22.44,22.506,2597,0
+FLIN.US,D,20190313,000000,22.484,22.484,22.405,22.424,2504,0
+FLIN.US,D,20190314,000000,22.474,22.533,22.474,22.52,2109,0
+FLIN.US,D,20190315,000000,22.65,22.82,22.65,22.803,3146,0
+FLIN.US,D,20190318,000000,22.917,22.984,22.917,22.984,197,0
+FLIN.US,D,20190319,000000,22.935,22.961,22.903,22.916,3664,0
+FLIN.US,D,20190320,000000,22.836,23.14,22.836,23.066,1159,0
+FLIN.US,D,20190321,000000,22.96,22.974,22.885,22.974,3538,0
+FLIN.US,D,20190322,000000,22.581,22.629,22.428,22.455,3708,0
+FLIN.US,D,20190325,000000,22.482,22.493,22.476,22.476,1142,0
+FLIN.US,D,20190326,000000,22.729,22.856,22.66,22.695,6976,0
+FLIN.US,D,20190327,000000,22.523,22.6,22.484,22.532,1288,0
+FLIN.US,D,20190328,000000,22.777,22.895,22.777,22.885,2338,0
+FLIN.US,D,20190329,000000,22.985,22.985,22.915,22.975,8896,0
+FLIN.US,D,20190401,000000,23.043,23.097,23.043,23.097,2126,0
+FLIN.US,D,20190402,000000,23.221,23.264,23.209,23.242,4705,0
+FLIN.US,D,20190403,000000,23.199,23.288,23.199,23.288,6551,0
+FLIN.US,D,20190404,000000,23.013,23.089,23.013,23.059,995,0
+FLIN.US,D,20190405,000000,23.219,23.219,23.197,23.197,2401,0
+FLIN.US,D,20190408,000000,22.895,22.906,22.851,22.906,3538,0
+FLIN.US,D,20190409,000000,23.058,23.058,23.046,23.046,211,0
+FLIN.US,D,20190410,000000,22.975,23.028,22.975,22.995,1944,0
+FLIN.US,D,20190411,000000,22.955,22.984,22.955,22.984,1104,0
+FLIN.US,D,20190412,000000,22.994,23.003,22.88,22.988,3168,0
+FLIN.US,D,20190415,000000,23.063,23.063,23.003,23.032,861,0
+FLIN.US,D,20190416,000000,23.17,23.17,23.133,23.133,3294,0
+FLIN.US,D,20190417,000000,23.267,23.267,23.152,23.179,5404,0
+FLIN.US,D,20190418,000000,23.179,23.229,23.161,23.205,1346,0
+FLIN.US,D,20190422,000000,22.699,22.727,22.67,22.724,5530,0
+FLIN.US,D,20190423,000000,22.709,22.8,22.623,22.777,8358,0
+FLIN.US,D,20190424,000000,22.839,22.882,22.777,22.836,7839,0
+FLIN.US,D,20190425,000000,22.689,22.725,22.689,22.698,921,0
+FLIN.US,D,20190426,000000,22.915,23.013,22.915,23.012,13814,0
+FLIN.US,D,20190429,000000,22.991,23.013,22.985,23.013,801,0
+FLIN.US,D,20190430,000000,22.963,23.014,22.963,23.014,2070,0
+FLIN.US,D,20190501,000000,23.043,23.122,22.938,22.938,1533,0
+FLIN.US,D,20190502,000000,22.895,22.906,22.872,22.872,953,0
+FLIN.US,D,20190503,000000,23.073,23.122,23.073,23.082,546,0
+FLIN.US,D,20190506,000000,22.735,22.827,22.735,22.801,254,0
+FLIN.US,D,20190507,000000,22.395,22.395,22.209,22.27,4702,0
+FLIN.US,D,20190508,000000,22.13,22.13,22.048,22.048,3047,0
+FLIN.US,D,20190509,000000,21.818,21.885,21.68,21.878,1066,0
+FLIN.US,D,20190510,000000,21.895,21.924,21.718,21.908,629,0
+FLIN.US,D,20190513,000000,21.385,21.502,21.277,21.343,2513,0
+FLIN.US,D,20190514,000000,21.709,21.778,21.709,21.758,3604,0
+FLIN.US,D,20190515,000000,21.64,21.64,21.614,21.614,1552,0
+FLIN.US,D,20190516,000000,21.905,21.918,21.86,21.86,2412,0
+FLIN.US,D,20190517,000000,21.973,21.973,21.92,21.92,2381,0
+FLIN.US,D,20190520,000000,22.925,22.925,22.846,22.865,2141,0
+FLIN.US,D,20190521,000000,22.538,22.703,22.538,22.686,1497,0
+FLIN.US,D,20190522,000000,22.649,22.689,22.616,22.683,3673,0
+FLIN.US,D,20190523,000000,22.552,22.65,22.513,22.626,5528,0
+FLIN.US,D,20190524,000000,22.995,22.995,22.956,22.956,3580,0
+FLIN.US,D,20190528,000000,23.083,23.093,23.056,23.056,719,0
+FLIN.US,D,20190529,000000,22.856,22.875,22.827,22.868,1144,0
+FLIN.US,D,20190530,000000,23.087,23.087,23.065,23.087,4638,0
+FLIN.US,D,20190531,000000,23.161,23.287,23.063,23.257,5747,0
+FLIN.US,D,20190603,000000,23.563,23.63,23.563,23.592,2616,0
+FLIN.US,D,20190604,000000,23.395,23.45,23.326,23.45,3135,0
+FLIN.US,D,20190605,000000,23.425,23.425,23.336,23.346,5038,0
+FLIN.US,D,20190606,000000,23.043,23.142,23.043,23.119,3294,0
+FLIN.US,D,20190607,000000,23.189,23.307,23.17,23.191,9429,0
+FLIN.US,D,20190610,000000,23.103,23.198,23.103,23.179,3544,0
+FLIN.US,D,20190611,000000,23.268,23.268,23.238,23.248,306,0
+FLIN.US,D,20190612,000000,23.132,23.142,23.092,23.092,3526,0
+FLIN.US,D,20190613,000000,23.03,23.072,23.018,23.032,2870,0
+FLIN.US,D,20190614,000000,22.804,22.809,22.725,22.725,1661,0
+FLIN.US,D,20190617,000000,22.528,22.591,22.528,22.591,2463,0
+FLIN.US,D,20190618,000000,22.863,22.863,22.794,22.843,2848,0
+FLIN.US,D,20190619,000000,22.606,22.636,22.449,22.63,7103,0
+FLIN.US,D,20190620,000000,22.953,22.978,22.889,22.895,8256,0
+FLIN.US,D,20190621,000000,22.654,22.685,22.654,22.685,9275,0
+FLIN.US,D,20190624,000000,22.682,22.682,22.682,22.682,21,0
+FLIN.US,D,20190625,000000,22.873,22.873,22.8,22.8,505,0
+FLIN.US,D,20190626,000000,23.002,23.017,22.992,22.992,2970,0
+FLIN.US,D,20190627,000000,23.072,23.092,23.072,23.092,219,0
+FLIN.US,D,20190628,000000,22.973,22.993,22.943,22.973,6245,0
+FLIN.US,D,20190701,000000,23.152,23.159,23.102,23.159,5783,0
+FLIN.US,D,20190702,000000,23.278,23.326,23.252,23.326,3354,0
+FLIN.US,D,20190703,000000,23.289,23.289,23.289,23.289,194,0
+FLIN.US,D,20190705,000000,22.903,22.959,22.903,22.959,1432,0
+FLIN.US,D,20190708,000000,22.685,22.711,22.675,22.676,17731,0
+FLIN.US,D,20190709,000000,22.745,22.762,22.735,22.762,1350,0
+FLIN.US,D,20190710,000000,22.646,22.715,22.645,22.651,4286,0
+FLIN.US,D,20190711,000000,22.708,22.716,22.695,22.702,1870,0
+FLIN.US,D,20190712,000000,22.729,22.772,22.705,22.772,3590,0
+FLIN.US,D,20190715,000000,22.853,22.873,22.833,22.873,4377,0
+FLIN.US,D,20190716,000000,22.964,22.964,22.909,22.928,1309,0
+FLIN.US,D,20190717,000000,22.943,22.943,22.883,22.905,3788,0
+FLIN.US,D,20190718,000000,22.84,22.84,22.705,22.84,809,0
+FLIN.US,D,20190719,000000,22.489,22.489,22.35,22.372,6201,0
+FLIN.US,D,20190722,000000,22.419,22.436,22.369,22.393,4727,0
+FLIN.US,D,20190723,000000,22.321,22.321,22.221,22.235,2812,0
+FLIN.US,D,20190724,000000,22.082,22.188,22.082,22.152,2823,0
+FLIN.US,D,20190725,000000,22.023,22.023,21.983,22.01,1691,0
+FLIN.US,D,20190726,000000,22.271,22.271,22.252,22.252,1497,0
+FLIN.US,D,20190729,000000,22.072,22.093,22.05,22.072,4101,0
+FLIN.US,D,20190730,000000,21.688,21.688,21.581,21.593,5089,0
+FLIN.US,D,20190731,000000,21.807,21.807,21.499,21.619,2850,0
+FLIN.US,D,20190801,000000,21.509,21.637,21.323,21.323,4644,0
+FLIN.US,D,20190802,000000,21.262,21.282,21.205,21.215,2161,0
+FLIN.US,D,20190805,000000,20.817,20.817,20.502,20.506,7750,0
+FLIN.US,D,20190806,000000,20.877,20.966,20.749,20.855,1287,0
+FLIN.US,D,20190807,000000,20.552,20.73,20.458,20.73,2003,0
+FLIN.US,D,20190808,000000,21.124,21.296,21.124,21.296,5636,0
+FLIN.US,D,20190809,000000,21.134,21.134,21.133,21.133,1013,0
+FLIN.US,D,20190812,000000,21.026,21.06,21.021,21.06,952,0
+FLIN.US,D,20190813,000000,20.71,21.011,20.71,20.907,5706,0
+FLIN.US,D,20190814,000000,20.837,20.837,20.687,20.698,1995,0
+FLIN.US,D,20190815,000000,20.71,20.727,20.681,20.727,3121,0
+FLIN.US,D,20190816,000000,21.012,21.061,20.946,20.946,8312,0
+FLIN.US,D,20190819,000000,21.036,21.036,20.872,20.872,1960,0
+FLIN.US,D,20190820,000000,20.787,20.857,20.787,20.823,1031,0
+FLIN.US,D,20190821,000000,20.719,20.72,20.7,20.72,1475,0
+FLIN.US,D,20190822,000000,20.334,20.339,20.206,20.269,8010,0
+FLIN.US,D,20190823,000000,20.661,20.946,20.661,20.663,324926,0
+FLIN.US,D,20190826,000000,20.856,20.961,20.817,20.961,1064,0
+FLIN.US,D,20190827,000000,21.189,21.213,21.118,21.118,3046,0
+FLIN.US,D,20190828,000000,20.877,20.877,20.837,20.862,6115,0
+FLIN.US,D,20190829,000000,20.877,20.914,20.866,20.866,2186,0
+FLIN.US,D,20190830,000000,20.966,20.966,20.917,20.953,10475,0
+FLIN.US,D,20190903,000000,20.364,20.472,20.306,20.472,18766,0
+FLIN.US,D,20190904,000000,20.532,20.562,20.502,20.554,1286,0
+FLIN.US,D,20190905,000000,20.69,20.72,20.566,20.705,2208,0
+FLIN.US,D,20190906,000000,20.946,20.946,20.891,20.891,420,0
+FLIN.US,D,20190909,000000,20.996,20.996,20.955,20.969,1601,0
+FLIN.US,D,20190910,000000,20.901,20.966,20.901,20.928,1398,0
+FLIN.US,D,20190911,000000,21.026,21.132,21.026,21.132,913,0
+FLIN.US,D,20190912,000000,21.134,21.202,21.134,21.154,1917,0
+FLIN.US,D,20190913,000000,21.332,21.336,21.297,21.336,8024,0
+FLIN.US,D,20190916,000000,20.976,20.976,20.883,20.883,8004,0
+FLIN.US,D,20190917,000000,20.67,20.867,20.67,20.865,1859,0
+FLIN.US,D,20190918,000000,20.917,20.941,20.847,20.87,644,0
+FLIN.US,D,20190919,000000,20.592,20.72,20.568,20.568,1769,0
+FLIN.US,D,20190920,000000,21.718,21.787,21.716,21.737,24993,0
+FLIN.US,D,20190923,000000,22.002,22.189,21.999,22.164,49232,0
+FLIN.US,D,20190924,000000,22.042,22.082,21.993,22.01,9077,0
+FLIN.US,D,20190925,000000,21.658,21.782,21.658,21.742,4306,0
+FLIN.US,D,20190926,000000,21.934,21.934,21.861,21.861,2795,0
+FLIN.US,D,20190927,000000,22.004,22.013,21.775,21.827,5875,0
+FLIN.US,D,20190930,000000,21.807,21.895,21.802,21.876,6321,0
+FLIN.US,D,20191001,000000,21.381,21.4,21.381,21.385,2795,0
+FLIN.US,D,20191002,000000,21.25,21.282,21.244,21.282,3244,0
+FLIN.US,D,20191003,000000,21.41,21.5,21.355,21.489,3581,0
+FLIN.US,D,20191004,000000,21.371,21.437,21.371,21.437,1525,0
+FLIN.US,D,20191007,000000,21.144,21.252,21.144,21.168,7925,0
+FLIN.US,D,20191008,000000,21.019,21.019,21.006,21.006,429,0
+FLIN.US,D,20191009,000000,21.365,21.365,21.341,21.341,802,0
+FLIN.US,D,20191010,000000,21.4,21.42,21.4,21.42,695,0
+FLIN.US,D,20191011,000000,21.509,21.519,21.459,21.514,1337,0
+FLIN.US,D,20191014,000000,21.449,21.449,21.449,21.449,106,0
+FLIN.US,D,20191015,000000,21.538,21.596,21.538,21.596,616,0
+FLIN.US,D,20191016,000000,21.668,21.715,21.668,21.715,897,0
+FLIN.US,D,20191017,000000,21.983,22.023,21.98,21.98,2370,0
+FLIN.US,D,20191018,000000,22.251,22.285,22.221,22.246,5181,0
+FLIN.US,D,20191021,000000,22.112,22.132,22.092,22.127,8761,0
+FLIN.US,D,20191022,000000,22.112,22.211,22.112,22.162,19464,0
+FLIN.US,D,20191023,000000,22.162,22.198,22.162,22.198,1324,0
+FLIN.US,D,20191024,000000,22.072,22.072,22.052,22.072,939,0
+FLIN.US,D,20191025,000000,22.082,22.192,22.081,22.19,2437,0
+FLIN.US,D,20191028,000000,22.295,22.311,22.251,22.267,1699,0
+FLIN.US,D,20191029,000000,22.523,22.523,22.489,22.501,2287,0
+FLIN.US,D,20191030,000000,22.518,22.675,22.518,22.666,1437,0
+FLIN.US,D,20191031,000000,22.675,22.675,22.538,22.592,1201,0
+FLIN.US,D,20191101,000000,22.745,22.872,22.745,22.872,579,0
+FLIN.US,D,20191104,000000,22.794,22.843,22.773,22.773,1788,0
+FLIN.US,D,20191105,000000,22.636,22.722,22.636,22.698,1855,0
+FLIN.US,D,20191106,000000,22.685,22.726,22.685,22.721,1839,0
+FLIN.US,D,20191107,000000,22.824,22.824,22.735,22.763,1480,0
+FLIN.US,D,20191108,000000,22.429,22.429,22.381,22.381,369,0
+FLIN.US,D,20191111,000000,22.142,22.335,22.122,22.331,1682,0
+FLIN.US,D,20191112,000000,22.22,22.296,22.192,22.201,4237,0
+FLIN.US,D,20191113,000000,22.068,22.068,22.013,22.042,1620,0
+FLIN.US,D,20191114,000000,22.097,22.132,22.075,22.132,1609,0
+FLIN.US,D,20191115,000000,22.265,22.35,22.265,22.305,1757,0
+FLIN.US,D,20191118,000000,22.221,22.237,22.211,22.221,1492,0
+FLIN.US,D,20191119,000000,22.399,22.399,22.322,22.355,4068,0
+FLIN.US,D,20191120,000000,22.399,22.499,22.399,22.448,2198,0
+FLIN.US,D,20191121,000000,22.291,22.347,22.291,22.341,1941,0
+FLIN.US,D,20191122,000000,22.261,22.323,22.261,22.293,10727,0
+FLIN.US,D,20191125,000000,22.606,22.725,22.606,22.72,3207,0
+FLIN.US,D,20191126,000000,22.534,22.579,22.528,22.579,2449,0
+FLIN.US,D,20191127,000000,22.725,22.833,22.725,22.802,2036,0
+FLIN.US,D,20191129,000000,22.509,22.557,22.509,22.509,6050,0
+FLIN.US,D,20191202,000000,22.596,22.596,22.566,22.566,382,0
+FLIN.US,D,20191203,000000,22.359,22.363,22.359,22.363,445,0
+FLIN.US,D,20191204,000000,22.637,22.637,22.631,22.631,456,0
+FLIN.US,D,20191205,000000,22.619,22.619,22.606,22.616,594,0
+FLIN.US,D,20191206,000000,22.369,22.38,22.321,22.378,2865,0
+FLIN.US,D,20191209,000000,22.509,22.557,22.507,22.524,2087,0
+FLIN.US,D,20191210,000000,22.379,22.399,22.379,22.399,896,0
+FLIN.US,D,20191211,000000,22.471,22.599,22.471,22.599,1193,0
+FLIN.US,D,20191212,000000,22.501,22.738,22.501,22.622,59315,0
+FLIN.US,D,20191213,000000,22.797,22.797,22.716,22.731,3406,0
+FLIN.US,D,20191216,000000,22.589,22.649,22.584,22.584,4251,0
+FLIN.US,D,20191217,000000,22.748,22.775,22.748,22.758,2013,0
+FLIN.US,D,20191218,000000,22.807,22.827,22.787,22.792,1736,0
+FLIN.US,D,20191219,000000,22.817,22.836,22.817,22.827,1117,0
+FLIN.US,D,20191220,000000,22.886,22.941,22.886,22.91,2320,0
+FLIN.US,D,20191223,000000,22.836,22.836,22.818,22.833,3053,0
+FLIN.US,D,20191224,000000,22.728,22.777,22.706,22.706,1365,0
+FLIN.US,D,20191226,000000,22.619,22.639,22.619,22.639,1849,0
+FLIN.US,D,20191227,000000,22.738,22.793,22.738,22.74,4340,0
+FLIN.US,D,20191230,000000,22.827,22.827,22.639,22.639,6036,0
+FLIN.US,D,20191231,000000,22.718,22.748,22.708,22.748,4919,0
+FLIN.US,D,20200102,000000,23.005,23.06,22.976,23.06,7304,0
+FLIN.US,D,20200103,000000,22.767,22.876,22.681,22.681,5829,0
+FLIN.US,D,20200106,000000,22.283,22.379,22.283,22.379,5284,0
+FLIN.US,D,20200107,000000,22.391,22.441,22.391,22.441,239,0
+FLIN.US,D,20200108,000000,22.501,22.777,22.501,22.728,14548,0
+FLIN.US,D,20200109,000000,22.956,22.992,22.956,22.992,1338,0
+FLIN.US,D,20200110,000000,23.135,23.172,23.111,23.111,1888,0
+FLIN.US,D,20200113,000000,23.242,23.406,23.242,23.406,2836,0
+FLIN.US,D,20200114,000000,23.311,23.359,23.311,23.359,1559,0
+FLIN.US,D,20200115,000000,23.391,23.391,23.317,23.317,2074,0
+FLIN.US,D,20200116,000000,23.361,23.361,23.326,23.326,2517,0
+FLIN.US,D,20200117,000000,23.451,23.461,23.411,23.461,2039,0
+FLIN.US,D,20200121,000000,23.075,23.096,22.98,22.98,10057,0
+FLIN.US,D,20200122,000000,22.986,23.025,22.946,22.946,17326,0
+FLIN.US,D,20200123,000000,22.926,23.085,22.906,23.037,3269,0
+FLIN.US,D,20200124,000000,23.242,23.242,23.115,23.115,4965,0
+FLIN.US,D,20200127,000000,22.824,22.976,22.767,22.91,5620,0
+FLIN.US,D,20200128,000000,22.966,23.025,22.856,23.025,5866,0
+FLIN.US,D,20200129,000000,23.065,23.065,23.012,23.012,834,0
+FLIN.US,D,20200130,000000,22.629,22.7,22.591,22.7,971,0
+FLIN.US,D,20200131,000000,22.352,22.398,22.352,22.391,1436,0
+FLIN.US,D,20200203,000000,22.174,22.253,22.174,22.211,3427,0
+FLIN.US,D,20200204,000000,22.748,22.807,22.748,22.757,2298,0
+FLIN.US,D,20200205,000000,23.006,23.006,22.827,22.827,2905,0
+FLIN.US,D,20200206,000000,23.045,23.045,22.968,22.968,3284,0
+FLIN.US,D,20200207,000000,22.886,22.886,22.808,22.808,3367,0
+FLIN.US,D,20200210,000000,22.928,22.928,22.866,22.902,322,0
+FLIN.US,D,20200211,000000,23.105,23.105,23.068,23.068,1354,0
+FLIN.US,D,20200212,000000,23.115,23.115,22.979,22.992,273345,0
+FLIN.US,D,20200213,000000,22.956,22.985,22.925,22.925,1971,0
+FLIN.US,D,20200214,000000,22.916,22.916,22.722,22.722,2800,0
+FLIN.US,D,20200218,000000,22.55,22.613,22.537,22.537,3586,0
+FLIN.US,D,20200219,000000,22.886,22.912,22.885,22.885,1229,0
+FLIN.US,D,20200220,000000,22.738,22.738,22.54,22.56,6899,0
+FLIN.US,D,20200221,000000,22.579,22.579,22.53,22.54,776,0
+FLIN.US,D,20200224,000000,21.868,22.044,21.868,21.941,6392,0
+FLIN.US,D,20200225,000000,22.223,22.234,21.905,21.905,1966,0
+FLIN.US,D,20200226,000000,22.1,22.1,21.926,21.941,4263,0
+FLIN.US,D,20200227,000000,21.788,21.788,21.589,21.619,6833,0
+FLIN.US,D,20200228,000000,20.69,20.954,20.506,20.829,6972,0
+FLIN.US,D,20200302,000000,20.777,20.877,20.562,20.877,11594,0
+FLIN.US,D,20200303,000000,20.887,21.283,20.847,20.908,12049,0
+FLIN.US,D,20200304,000000,20.847,20.847,20.847,20.847,306,0
+FLIN.US,D,20200305,000000,20.827,20.827,19.977,20.018,8672,0
+FLIN.US,D,20200306,000000,20.235,20.235,19.918,19.993,5656,0
+FLIN.US,D,20200309,000000,19.066,19.066,18.8,18.918,2222,0
+FLIN.US,D,20200310,000000,19.413,19.567,19.116,19.567,5632,0
+FLIN.US,D,20200311,000000,19.086,19.101,18.661,18.661,7775,0
+FLIN.US,D,20200312,000000,16.92,16.92,15.979,16.494,9593,0
+FLIN.US,D,20200313,000000,18.096,18.23,17.859,18.23,4379,0
+FLIN.US,D,20200316,000000,16.406,16.831,16.118,16.189,10898,0
+FLIN.US,D,20200317,000000,16.732,17.138,16.722,17.138,4156,0
+FLIN.US,D,20200318,000000,15.644,16.227,15.277,15.51,4923,0
+FLIN.US,D,20200319,000000,15,15.089,14.704,15.018,13482,0
+FLIN.US,D,20200320,000000,15.56,15.594,15.079,15.102,4993,0
+FLIN.US,D,20200323,000000,14.051,14.09,13.634,13.732,10916,0
+FLIN.US,D,20200324,000000,14.278,14.405,13.853,14.191,8948,0
+FLIN.US,D,20200325,000000,14.98,15.218,14.9,15.12,3786,0
+FLIN.US,D,20200326,000000,16.098,16.409,16.098,16.409,2325,0
+FLIN.US,D,20200327,000000,15.491,15.755,15.354,15.534,2744,0
+FLIN.US,D,20200330,000000,15.139,15.383,15.139,15.346,7699,0
+FLIN.US,D,20200331,000000,15.96,16.039,15.574,15.644,26299,0
+FLIN.US,D,20200401,000000,14.89,14.89,14.654,14.654,5638,0
+FLIN.US,D,20200402,000000,15.03,15.059,15,15.053,2655,0
+FLIN.US,D,20200403,000000,14.525,14.578,14.525,14.578,1092,0
+FLIN.US,D,20200406,000000,15.159,15.485,15.159,15.485,2600,0
+FLIN.US,D,20200407,000000,16.336,16.336,15.881,15.944,19918,0
+FLIN.US,D,20200408,000000,16.197,16.441,16.138,16.441,3193,0
+FLIN.US,D,20200409,000000,16.901,16.974,16.613,16.662,15139,0
+FLIN.US,D,20200413,000000,16.632,16.632,16.414,16.462,10021,0
+FLIN.US,D,20200414,000000,17.099,17.128,16.891,16.939,4802,0
+FLIN.US,D,20200415,000000,16.336,16.345,16.217,16.227,8774,0
+FLIN.US,D,20200416,000000,16.494,16.494,16.336,16.395,974,0
+FLIN.US,D,20200417,000000,16.851,16.939,16.81,16.886,2836,0
+FLIN.US,D,20200420,000000,16.752,16.92,16.729,16.729,4626,0
+FLIN.US,D,20200421,000000,16.247,16.346,16.237,16.244,2066,0
+FLIN.US,D,20200422,000000,16.891,16.979,16.881,16.93,14468,0
+FLIN.US,D,20200423,000000,17.049,17.316,17.039,17.042,9721,0
+FLIN.US,D,20200424,000000,16.891,16.891,16.717,16.841,3627,0
+FLIN.US,D,20200427,000000,17.133,17.299,17.133,17.299,1505,0
+FLIN.US,D,20200428,000000,17.42,17.42,17.251,17.251,1365,0
+FLIN.US,D,20200429,000000,17.672,17.949,17.672,17.949,3711,0
+FLIN.US,D,20200430,000000,18.097,18.097,17.652,17.696,3859,0
+FLIN.US,D,20200501,000000,17.237,17.237,17,17.122,2244,0
+FLIN.US,D,20200504,000000,17.207,17.362,17.206,17.362,1906,0
+FLIN.US,D,20200505,000000,17.262,17.262,16.999,16.999,3408,0
+FLIN.US,D,20200506,000000,16.91,16.91,16.772,16.826,3484,0
+FLIN.US,D,20200507,000000,17.049,17.148,17.039,17.108,3598,0
+FLIN.US,D,20200508,000000,17.369,17.449,17.369,17.449,1674,0
+FLIN.US,D,20200511,000000,17.237,17.29,17.234,17.234,3200,0
+FLIN.US,D,20200512,000000,17.484,18.097,17.459,17.799,6649,0
+FLIN.US,D,20200513,000000,17.534,17.553,17.324,17.366,1698,0
+FLIN.US,D,20200514,000000,16.92,17.333,16.92,17.333,1364,0
+FLIN.US,D,20200515,000000,17.069,17.069,17.004,17.008,1486,0
+FLIN.US,D,20200518,000000,16.977,17.149,16.977,17.149,1923,0
+FLIN.US,D,20200519,000000,16.821,16.821,16.692,16.692,4402,0
+FLIN.US,D,20200520,000000,17.173,17.174,17.173,17.174,965,0
+FLIN.US,D,20200521,000000,17.296,17.296,17.138,17.197,5565,0
+FLIN.US,D,20200522,000000,17.187,17.187,17.089,17.103,5212,0
+FLIN.US,D,20200526,000000,17.217,17.296,17.108,17.117,6610,0
+FLIN.US,D,20200527,000000,17.325,17.325,17.167,17.257,3911,0
+FLIN.US,D,20200528,000000,17.687,17.776,17.543,17.546,5275,0
+FLIN.US,D,20200529,000000,17.869,17.993,17.809,17.97,10392,0
+FLIN.US,D,20200601,000000,18.325,18.482,18.325,18.443,5325,0
+FLIN.US,D,20200602,000000,18.72,18.924,18.72,18.88,3716,0
+FLIN.US,D,20200603,000000,18.874,18.971,18.874,18.971,3950,0
+FLIN.US,D,20200604,000000,18.75,18.815,18.7,18.75,1833,0
+FLIN.US,D,20200605,000000,19.096,19.237,19.077,19.129,6412,0
+FLIN.US,D,20200608,000000,19.066,19.211,18.985,19.211,3997,0
+FLIN.US,D,20200609,000000,18.899,18.986,18.812,18.986,4329,0
+FLIN.US,D,20200610,000000,18.978,19.093,18.978,19.093,429,0
+FLIN.US,D,20200611,000000,18.347,18.369,17.757,17.757,1859,0
+FLIN.US,D,20200612,000000,18.658,18.658,18.449,18.603,3667,0
+FLIN.US,D,20200615,000000,18.409,18.738,18.409,18.638,5014,0
+FLIN.US,D,20200616,000000,18.688,18.688,18.33,18.343,8139,0
+FLIN.US,D,20200617,000000,18.519,18.698,18.519,18.559,5058,0
+FLIN.US,D,20200618,000000,18.727,18.767,18.648,18.673,11832,0
+FLIN.US,D,20200619,000000,19.156,19.156,18.868,18.868,13415,0
+FLIN.US,D,20200622,000000,19.346,19.515,19.346,19.432,4135,0
+FLIN.US,D,20200623,000000,19.784,19.804,19.624,19.624,5763,0
+FLIN.US,D,20200624,000000,19.366,19.366,19.236,19.249,5401,0
+FLIN.US,D,20200625,000000,19.406,19.505,19.336,19.477,6392,0
+FLIN.US,D,20200626,000000,19.515,19.515,19.303,19.369,5412,0
+FLIN.US,D,20200629,000000,19.286,19.44,19.286,19.435,7360,0
+FLIN.US,D,20200630,000000,19.316,19.354,19.266,19.289,1847,0
+FLIN.US,D,20200701,000000,19.609,19.66,19.609,19.66,303,0
+FLIN.US,D,20200702,000000,20.091,20.091,20.036,20.036,2325,0
+FLIN.US,D,20200706,000000,20.451,20.539,20.451,20.531,4394,0
+FLIN.US,D,20200707,000000,20.501,20.591,20.411,20.412,2598,0
+FLIN.US,D,20200708,000000,20.232,20.441,20.212,20.403,15724,0
+FLIN.US,D,20200709,000000,20.501,20.501,20.41,20.41,1589,0
+FLIN.US,D,20200710,000000,20.441,20.441,20.366,20.421,2365,0
+FLIN.US,D,20200713,000000,20.611,20.729,20.431,20.433,3039,0
+FLIN.US,D,20200714,000000,20.073,20.274,20.013,20.274,15944,0
+FLIN.US,D,20200715,000000,20.44,20.471,20.386,20.386,14304,0
+FLIN.US,D,20200716,000000,20.521,20.566,20.511,20.551,2222,0
+FLIN.US,D,20200717,000000,20.918,20.918,20.808,20.848,3980,0
+FLIN.US,D,20200720,000000,20.988,21.087,20.988,21.068,6580,0
+FLIN.US,D,20200721,000000,21.127,21.266,21.127,21.158,4802,0
+FLIN.US,D,20200722,000000,21.118,21.136,21.066,21.134,1099,0
+FLIN.US,D,20200723,000000,21.127,21.226,21.038,21.048,2871,0
+FLIN.US,D,20200724,000000,21.127,21.247,21.127,21.246,4219,0
+FLIN.US,D,20200727,000000,21.307,21.424,21.307,21.376,6291,0
+FLIN.US,D,20200728,000000,21.585,21.585,21.476,21.476,4083,0
+FLIN.US,D,20200729,000000,21.405,21.446,21.366,21.446,3137,0
+FLIN.US,D,20200730,000000,21.267,21.267,21.182,21.264,1033,0
+FLIN.US,D,20200731,000000,21.287,21.287,21.018,21.094,2796,0
+FLIN.US,D,20200803,000000,20.948,20.997,20.928,20.988,7640,0
+FLIN.US,D,20200804,000000,21.276,21.323,21.244,21.323,2273,0
+FLIN.US,D,20200805,000000,21.396,21.456,21.386,21.411,3019,0
+FLIN.US,D,20200806,000000,21.505,21.605,21.505,21.541,8291,0
+FLIN.US,D,20200807,000000,21.505,21.545,21.456,21.545,6601,0
+FLIN.US,D,20200810,000000,21.645,21.652,21.635,21.652,1218,0
+FLIN.US,D,20200811,000000,21.705,21.745,21.536,21.584,6038,0
+FLIN.US,D,20200812,000000,21.81,21.81,21.73,21.753,1523,0
+FLIN.US,D,20200813,000000,21.735,21.77,21.68,21.68,7310,0
+FLIN.US,D,20200814,000000,21.525,21.628,21.525,21.628,1121,0
+FLIN.US,D,20200817,000000,21.715,21.785,21.715,21.775,4693,0
+FLIN.US,D,20200818,000000,21.953,21.953,21.835,21.914,15821,0
+FLIN.US,D,20200819,000000,21.875,21.905,21.735,21.735,4008,0
+FLIN.US,D,20200820,000000,21.565,21.81,21.565,21.8,1671,0
+FLIN.US,D,20200821,000000,21.705,21.785,21.673,21.785,5120,0
+FLIN.US,D,20200824,000000,21.983,22.003,21.934,21.991,4460,0
+FLIN.US,D,20200825,000000,21.981,22.033,21.944,22.033,3900,0
+FLIN.US,D,20200826,000000,22.213,22.228,22.133,22.228,4950,0
+FLIN.US,D,20200827,000000,22.313,22.402,22.253,22.339,3681,0
+FLIN.US,D,20200828,000000,22.621,22.701,22.621,22.681,4803,0
+FLIN.US,D,20200831,000000,22.003,22.003,21.695,21.732,32512,0
+FLIN.US,D,20200901,000000,22.153,22.203,22.114,22.172,11381,0
+FLIN.US,D,20200902,000000,22.243,22.255,22.103,22.255,12398,0
+FLIN.US,D,20200903,000000,22.283,22.313,21.964,22.068,14716,0
+FLIN.US,D,20200904,000000,21.805,22.003,21.715,21.921,2236,0
+FLIN.US,D,20200908,000000,21.625,21.795,21.625,21.643,2174,0
+FLIN.US,D,20200909,000000,22.003,22.062,22.003,22.056,8852,0
+FLIN.US,D,20200910,000000,22.382,22.412,21.973,22.055,14508,0
+FLIN.US,D,20200911,000000,22.323,22.337,22.168,22.168,4027,0
+FLIN.US,D,20200914,000000,22.352,22.482,22.352,22.457,13257,0
+FLIN.US,D,20200915,000000,22.495,22.56,22.482,22.482,8820,0
+FLIN.US,D,20200916,000000,22.626,22.651,22.565,22.565,758,0
+FLIN.US,D,20200917,000000,22.313,22.571,22.313,22.571,2095,0
+FLIN.US,D,20200918,000000,22.442,22.442,22.323,22.382,1464,0
+FLIN.US,D,20200921,000000,21.973,22.093,21.835,22.093,8242,0
+FLIN.US,D,20200922,000000,21.785,21.895,21.755,21.878,7393,0
+FLIN.US,D,20200923,000000,21.705,21.705,21.512,21.512,8219,0
+FLIN.US,D,20200924,000000,21.157,21.386,21.157,21.277,39087,0
+FLIN.US,D,20200925,000000,21.505,21.657,21.505,21.657,6554,0
+FLIN.US,D,20200928,000000,22.003,22.003,21.905,21.949,3241,0
+FLIN.US,D,20200929,000000,22.018,22.023,22.003,22.003,339,0
+FLIN.US,D,20200930,000000,22.213,22.213,22.179,22.179,1004,0
+FLIN.US,D,20201001,000000,22.273,22.398,22.263,22.398,10003,0
+FLIN.US,D,20201002,000000,22.083,22.291,22.083,22.21,1187,0
+FLIN.US,D,20201005,000000,22.571,22.587,22.571,22.587,476,0
+FLIN.US,D,20201006,000000,22.681,22.711,22.567,22.579,981,0
+FLIN.US,D,20201007,000000,22.79,22.896,22.79,22.863,962,0
+FLIN.US,D,20201008,000000,22.93,22.95,22.9,22.914,2848,0
+FLIN.US,D,20201009,000000,23.04,23.115,23.04,23.114,1638,0
+FLIN.US,D,20201012,000000,22.9,23.01,22.9,22.992,2352,0
+FLIN.US,D,20201013,000000,22.83,22.83,22.8,22.822,626,0
+FLIN.US,D,20201014,000000,23.07,23.07,22.93,22.952,961,0
+FLIN.US,D,20201015,000000,22.372,22.538,22.372,22.538,2334,0
+FLIN.US,D,20201016,000000,22.73,22.73,22.631,22.652,2805,0
+FLIN.US,D,20201019,000000,22.77,22.795,22.532,22.555,37707,0
+FLIN.US,D,20201020,000000,22.741,22.744,22.711,22.736,1885,0
+FLIN.US,D,20201021,000000,22.711,22.726,22.694,22.694,492,0
+FLIN.US,D,20201022,000000,22.601,22.632,22.576,22.632,781,0
+FLIN.US,D,20201023,000000,22.581,22.743,22.581,22.743,396,0
+FLIN.US,D,20201026,000000,22.253,22.262,22.183,22.245,2551,0
+FLIN.US,D,20201027,000000,22.542,22.542,22.452,22.469,1023,0
+FLIN.US,D,20201028,000000,22.053,22.053,21.902,21.902,2562,0
+FLIN.US,D,20201029,000000,21.963,22.053,21.895,22.001,1381,0
+FLIN.US,D,20201030,000000,21.905,21.918,21.865,21.918,1018,0
+FLIN.US,D,20201102,000000,21.893,21.974,21.84,21.974,1918,0
+FLIN.US,D,20201103,000000,22.043,22.073,22.038,22.072,1013,0
+FLIN.US,D,20201104,000000,22.342,22.623,22.342,22.623,591,0
+FLIN.US,D,20201105,000000,22.86,22.949,22.85,22.905,3112,0
+FLIN.US,D,20201106,000000,22.97,23.067,22.97,23.067,1275,0
+FLIN.US,D,20201109,000000,23.767,23.767,23.511,23.511,7053,0
+FLIN.US,D,20201110,000000,23.14,23.218,23.1,23.184,2642,0
+FLIN.US,D,20201111,000000,23.258,23.27,23.258,23.27,550,0
+FLIN.US,D,20201112,000000,23.176,23.176,23,23.022,1173,0
+FLIN.US,D,20201113,000000,23.318,23.418,23.318,23.405,2540,0
+FLIN.US,D,20201116,000000,23.647,23.647,23.603,23.626,2557,0
+FLIN.US,D,20201117,000000,23.568,23.687,23.537,23.627,9853,0
+FLIN.US,D,20201118,000000,23.727,23.757,23.663,23.663,1487,0
+FLIN.US,D,20201119,000000,23.518,23.603,23.318,23.603,2647,0
+FLIN.US,D,20201120,000000,23.652,23.678,23.627,23.627,2979,0
+FLIN.US,D,20201123,000000,23.806,23.806,23.717,23.722,1750,0
+FLIN.US,D,20201124,000000,24.08,24.08,24.064,24.071,767,0
+FLIN.US,D,20201125,000000,23.776,23.893,23.776,23.859,4759,0
+FLIN.US,D,20201127,000000,23.906,23.974,23.906,23.958,3095,0
+FLIN.US,D,20201130,000000,23.826,23.906,23.637,23.643,6053,0
+FLIN.US,D,20201201,000000,24.364,24.453,24.364,24.437,896,0
+FLIN.US,D,20201202,000000,24.344,24.427,24.344,24.415,1288,0
+FLIN.US,D,20201203,000000,24.582,24.642,24.517,24.517,3211,0
+FLIN.US,D,20201204,000000,24.552,24.698,24.552,24.698,1766,0
+FLIN.US,D,20201207,000000,24.931,25.02,24.901,24.94,1769,0
+FLIN.US,D,20201208,000000,24.941,25.08,24.911,24.979,5745,0
+FLIN.US,D,20201209,000000,25.1,25.1,24.891,24.891,2630,0
+FLIN.US,D,20201210,000000,25.09,25.11,25.09,25.107,2565,0
+FLIN.US,D,20201211,000000,25.01,25.06,25.01,25.043,515,0
+FLIN.US,D,20201214,000000,25.21,25.21,25.099,25.099,2943,0
+FLIN.US,D,20201215,000000,25.19,25.38,25.19,25.371,2532,0
+FLIN.US,D,20201216,000000,25.35,25.44,25.35,25.413,5126,0
+FLIN.US,D,20201217,000000,25.44,25.535,25.44,25.521,2000,0
+FLIN.US,D,20201218,000000,25.52,25.57,25.52,25.536,1522,0
+FLIN.US,D,20201221,000000,24.561,24.671,24.451,24.624,7757,0
+FLIN.US,D,20201222,000000,24.861,24.869,24.791,24.826,1612,0
+FLIN.US,D,20201223,000000,25.22,25.318,25.22,25.3,3155,0
+FLIN.US,D,20201224,000000,25.45,25.54,25.43,25.524,5050,0
+FLIN.US,D,20201228,000000,25.739,25.809,25.709,25.759,4706,0
+FLIN.US,D,20201229,000000,25.779,25.894,25.779,25.849,6902,0
+FLIN.US,D,20201230,000000,25.989,26.088,25.969,26.005,5475,0
+FLIN.US,D,20201231,000000,26.109,26.109,25.919,26.049,16842,0
+FLIN.US,D,20210104,000000,26.598,26.638,26.328,26.337,3217,0
+FLIN.US,D,20210105,000000,26.518,26.768,26.518,26.743,3983,0
+FLIN.US,D,20210106,000000,26.528,26.817,26.528,26.681,5898,0
+FLIN.US,D,20210107,000000,26.618,26.728,26.608,26.688,17839,0
+FLIN.US,D,20210108,000000,27.067,27.265,27.067,27.226,2641,0
+FLIN.US,D,20210111,000000,26.967,27.146,26.967,27.079,6644,0
+FLIN.US,D,20210112,000000,27.256,27.484,27.256,27.455,8583,0
+FLIN.US,D,20210113,000000,27.356,27.455,27.305,27.362,7010,0
+FLIN.US,D,20210114,000000,27.505,27.55,27.464,27.467,4293,0
+FLIN.US,D,20210115,000000,27.017,27.116,27.012,27.042,8778,0
+FLIN.US,D,20210119,000000,27.246,27.246,27.092,27.101,9237,0
+FLIN.US,D,20210120,000000,27.545,27.7,27.545,27.688,6092,0
+FLIN.US,D,20210121,000000,27.505,27.575,27.44,27.56,7101,0
+FLIN.US,D,20210122,000000,27.107,27.286,26.957,27.24,14541,0
+FLIN.US,D,20210125,000000,26.947,26.947,26.598,26.698,16396,0
+FLIN.US,D,20210126,000000,26.638,26.743,26.614,26.743,4543,0
+FLIN.US,D,20210127,000000,26.278,26.348,26.149,26.198,9435,0
+FLIN.US,D,20210128,000000,26.348,26.648,26.348,26.6,10856,0
+FLIN.US,D,20210129,000000,25.989,25.989,25.664,25.723,10661,0
+FLIN.US,D,20210201,000000,26.668,26.796,26.632,26.789,7578,0
+FLIN.US,D,20210202,000000,27.196,27.36,27.179,27.36,5597,0
+FLIN.US,D,20210203,000000,27.495,27.654,27.435,27.565,3659,0
+FLIN.US,D,20210204,000000,27.605,27.694,27.515,27.685,5367,0
+FLIN.US,D,20210205,000000,27.565,27.695,27.565,27.661,3173,0
+FLIN.US,D,20210208,000000,27.915,28.084,27.915,28.022,8836,0
+FLIN.US,D,20210209,000000,27.845,27.985,27.845,27.925,7524,0
+FLIN.US,D,20210210,000000,28.074,28.083,27.945,27.985,2668,0
+FLIN.US,D,20210211,000000,28.264,28.293,28.174,28.23,5094,0
+FLIN.US,D,20210212,000000,28.144,28.274,28.144,28.221,113173,0
+FLIN.US,D,20210216,000000,28.224,28.255,28.154,28.185,8816,0
+FLIN.US,D,20210217,000000,28.134,28.292,28.104,28.292,10777,0
+FLIN.US,D,20210218,000000,28.234,28.299,28.134,28.249,23963,0
+FLIN.US,D,20210219,000000,28.124,28.23,28.074,28.115,5054,0
+FLIN.US,D,20210222,000000,27.545,27.715,27.525,27.525,21556,0
+FLIN.US,D,20210223,000000,27.655,27.925,27.575,27.887,8296,0
+FLIN.US,D,20210224,000000,27.835,28.174,27.835,28.16,6050,0
+FLIN.US,D,20210225,000000,28.184,28.303,27.785,27.794,3646,0
+FLIN.US,D,20210226,000000,27.017,27.03,26.748,27.03,10788,0
+FLIN.US,D,20210301,000000,27.525,27.795,27.525,27.743,6058,0
+FLIN.US,D,20210302,000000,27.994,28.094,27.935,28.027,4210,0
+FLIN.US,D,20210303,000000,28.414,28.494,28.304,28.304,9986,0
+FLIN.US,D,20210304,000000,28.643,28.688,28.091,28.091,9250,0
+FLIN.US,D,20210305,000000,28.274,28.274,27.975,28.201,3609,0
+FLIN.US,D,20210308,000000,28.254,28.274,28.124,28.124,4471,0
+FLIN.US,D,20210309,000000,28.384,28.584,28.384,28.501,3809,0
+FLIN.US,D,20210310,000000,28.559,28.565,28.494,28.565,2538,0
+FLIN.US,D,20210311,000000,28.883,28.963,28.823,28.953,9698,0
+FLIN.US,D,20210312,000000,28.384,28.431,28.334,28.431,6812,0
+FLIN.US,D,20210315,000000,28.174,28.324,28.114,28.314,6897,0
+FLIN.US,D,20210316,000000,28.434,28.501,28.413,28.479,7142,0
+FLIN.US,D,20210317,000000,27.885,28.153,27.805,28.153,7914,0
+FLIN.US,D,20210318,000000,27.455,27.542,27.341,27.341,13961,0
+FLIN.US,D,20210319,000000,27.845,28.079,27.845,28.067,5869,0
+FLIN.US,D,20210322,000000,28.104,28.304,28.104,28.164,6460,0
+FLIN.US,D,20210323,000000,28.184,28.231,28.034,28.034,2577,0
+FLIN.US,D,20210324,000000,27.78,27.805,27.724,27.724,2902,0
+FLIN.US,D,20210325,000000,27.276,27.449,27.236,27.445,9101,0
+FLIN.US,D,20210326,000000,27.645,28.094,27.645,28.094,12574,0
+FLIN.US,D,20210329,000000,27.835,27.845,27.795,27.843,8728,0
+FLIN.US,D,20210330,000000,27.755,27.803,27.655,27.803,1337,0
+FLIN.US,D,20210331,000000,27.81,27.965,27.777,27.932,3788,0
+FLIN.US,D,20210401,000000,28.084,28.174,28.057,28.064,3382,0
+FLIN.US,D,20210405,000000,27.845,27.875,27.68,27.864,10069,0
+FLIN.US,D,20210406,000000,27.895,27.994,27.895,27.934,4725,0
+FLIN.US,D,20210407,000000,27.695,27.705,27.635,27.68,4082,0
+FLIN.US,D,20210408,000000,27.865,27.894,27.854,27.861,3103,0
+FLIN.US,D,20210409,000000,27.689,27.802,27.665,27.745,7468,0
+FLIN.US,D,20210412,000000,26.907,26.907,26.578,26.618,20779,0
+FLIN.US,D,20210413,000000,26.797,26.867,26.728,26.845,5669,0
+FLIN.US,D,20210414,000000,27.146,27.306,27.146,27.201,22018,0
+FLIN.US,D,20210415,000000,27.136,27.266,27.096,27.246,23991,0
+FLIN.US,D,20210416,000000,27.346,27.415,27.346,27.35,4924,0
+FLIN.US,D,20210419,000000,26.927,26.927,26.668,26.74,10747,0
+FLIN.US,D,20210420,000000,26.598,26.598,26.313,26.418,16244,0
+FLIN.US,D,20210421,000000,26.129,26.408,25.959,26.408,11779,0
+FLIN.US,D,20210422,000000,26.748,26.748,26.496,26.496,4482,0
+FLIN.US,D,20210423,000000,26.708,26.758,26.678,26.708,4135,0
+FLIN.US,D,20210426,000000,26.917,27.046,26.907,27.027,5086,0
+FLIN.US,D,20210427,000000,27.266,27.365,27.266,27.324,3007,0
+FLIN.US,D,20210428,000000,27.665,27.745,27.605,27.655,14249,0
+FLIN.US,D,20210429,000000,27.645,27.705,27.613,27.705,6174,0
+FLIN.US,D,20210430,000000,27.565,27.565,27.306,27.316,9036,0
+FLIN.US,D,20210503,000000,27.655,27.825,27.65,27.665,7779,0
+FLIN.US,D,20210504,000000,27.286,27.379,27.196,27.379,5743,0
+FLIN.US,D,20210505,000000,27.735,27.795,27.729,27.729,1849,0
+FLIN.US,D,20210506,000000,27.885,28.114,27.885,28.095,6297,0
+FLIN.US,D,20210507,000000,28.244,28.484,28.244,28.398,8419,0
+FLIN.US,D,20210510,000000,28.354,28.354,28.191,28.191,3939,0
+FLIN.US,D,20210511,000000,28.044,28.383,28.044,28.346,20704,0
+FLIN.US,D,20210512,000000,28.044,28.061,27.652,27.652,2828,0
+FLIN.US,D,20210513,000000,27.895,28.023,27.895,27.975,5702,0
+FLIN.US,D,20210514,000000,28.154,28.303,28.094,28.254,15747,0
+FLIN.US,D,20210517,000000,28.344,28.523,28.314,28.414,28686,0
+FLIN.US,D,20210518,000000,28.653,28.793,28.653,28.687,4014,0
+FLIN.US,D,20210519,000000,28.514,28.718,28.514,28.693,1182,0
+FLIN.US,D,20210520,000000,28.663,28.78,28.663,28.78,8515,0
+FLIN.US,D,20210521,000000,28.921,28.921,28.698,28.698,6072,0
+FLIN.US,D,20210524,000000,28.942,29.072,28.942,29.043,15341,0
+FLIN.US,D,20210525,000000,29.053,29.083,29.003,29.015,8231,0
+FLIN.US,D,20210526,000000,29.211,29.352,29.211,29.341,1868,0
+FLIN.US,D,20210527,000000,29.422,29.461,29.332,29.412,2428,0
+FLIN.US,D,20210528,000000,29.442,29.577,29.442,29.492,2733,0
+FLIN.US,D,20210601,000000,29.742,29.762,29.702,29.762,8480,0
+FLIN.US,D,20210602,000000,29.916,29.971,29.916,29.936,4156,0
+FLIN.US,D,20210603,000000,29.901,29.95,29.841,29.896,4073,0
+FLIN.US,D,20210604,000000,30.161,30.211,30.105,30.186,2608,0
+FLIN.US,D,20210607,000000,30.291,30.291,30.181,30.281,1808,0
+FLIN.US,D,20210608,000000,30.2,30.241,30.2,30.241,1628,0
+FLIN.US,D,20210609,000000,30.031,30.131,30.031,30.092,6846,0
+FLIN.US,D,20210610,000000,30.305,30.36,30.291,30.318,1894,0
+FLIN.US,D,20210611,000000,30.3,30.3,30.221,30.264,2549,0
+FLIN.US,D,20210614,000000,30.31,30.41,30.31,30.32,2298,0
+FLIN.US,D,20210615,000000,30.261,30.261,30.191,30.196,1318,0
+FLIN.US,D,20210616,000000,30.151,30.201,29.831,29.891,12074,0
+FLIN.US,D,20210617,000000,29.761,29.81,29.671,29.671,3182,0
+FLIN.US,D,20210618,000000,29.491,29.491,29.281,29.281,27183,0
+FLIN.US,D,20210621,000000,29.651,29.901,29.581,29.901,18924,0
+FLIN.US,D,20210622,000000,29.681,29.841,29.681,29.841,1942,0
+FLIN.US,D,20210623,000000,29.721,29.811,29.681,29.681,1516,0
+FLIN.US,D,20210624,000000,29.711,29.751,29.691,29.701,4681,0
+FLIN.US,D,20210625,000000,29.841,29.841,29.721,29.774,3178,0
+FLIN.US,D,20210628,000000,29.821,29.901,29.821,29.901,4041,0
+FLIN.US,D,20210629,000000,29.711,29.809,29.711,29.809,1949,0
+FLIN.US,D,20210630,000000,29.571,29.701,29.571,29.681,3103,0
+FLIN.US,D,20210701,000000,29.52,29.565,29.441,29.565,4494,0
+FLIN.US,D,20210702,000000,29.781,29.781,29.616,29.771,4604,0
+FLIN.US,D,20210706,000000,29.601,29.621,29.431,29.511,3503,0
+FLIN.US,D,20210707,000000,29.486,29.621,29.486,29.581,3940,0
+FLIN.US,D,20210708,000000,29.411,29.421,29.371,29.389,1718,0
+FLIN.US,D,20210709,000000,29.631,29.761,29.631,29.715,2217,0
+FLIN.US,D,20210712,000000,29.637,29.76,29.637,29.703,4120,0
+FLIN.US,D,20210713,000000,29.701,29.72,29.573,29.573,2846,0
+FLIN.US,D,20210714,000000,29.851,29.851,29.721,29.776,1959,0
+FLIN.US,D,20210715,000000,29.801,29.846,29.801,29.846,844,0
+FLIN.US,D,20210716,000000,29.861,29.861,29.611,29.647,2509,0
+FLIN.US,D,20210719,000000,29.461,29.491,29.331,29.363,2784,0
+FLIN.US,D,20210720,000000,29.341,29.601,29.341,29.592,2937,0
+FLIN.US,D,20210721,000000,29.511,29.69,29.511,29.69,4656,0
+FLIN.US,D,20210722,000000,29.851,29.901,29.851,29.884,7657,0
+FLIN.US,D,20210723,000000,29.841,29.871,29.756,29.871,4163,0
+FLIN.US,D,20210726,000000,29.931,30.041,29.931,30.041,1462,0
+FLIN.US,D,20210727,000000,29.76,29.761,29.581,29.663,2425,0
+FLIN.US,D,20210728,000000,29.741,29.764,29.61,29.764,945,0
+FLIN.US,D,20210729,000000,29.871,29.911,29.871,29.902,1464,0
+FLIN.US,D,20210730,000000,30.05,30.05,30.036,30.036,674,0
+FLIN.US,D,20210802,000000,30.201,30.261,30.148,30.148,1180,0
+FLIN.US,D,20210803,000000,30.54,30.76,30.47,30.76,2843,0
+FLIN.US,D,20210804,000000,30.69,30.69,30.609,30.621,2635,0
+FLIN.US,D,20210805,000000,30.72,30.82,30.72,30.794,788,0
+FLIN.US,D,20210806,000000,30.61,30.61,30.565,30.6,2308,0
+FLIN.US,D,20210809,000000,30.58,30.58,30.46,30.48,9688,0
+FLIN.US,D,20210810,000000,30.35,30.35,30.271,30.34,2727,0
+FLIN.US,D,20210811,000000,30.61,30.62,30.58,30.62,920,0
+FLIN.US,D,20210812,000000,30.62,30.66,30.61,30.656,2376,0
+FLIN.US,D,20210813,000000,30.85,30.926,30.81,30.926,760,0
+FLIN.US,D,20210816,000000,30.98,31.059,30.92,31.059,4452,0
+FLIN.US,D,20210817,000000,30.95,30.994,30.88,30.994,2307,0
+FLIN.US,D,20210818,000000,30.99,30.99,30.74,30.8,9723,0
+FLIN.US,D,20210819,000000,30.69,30.69,30.589,30.589,1077,0
+FLIN.US,D,20210820,000000,30.8,30.95,30.8,30.95,797,0
+FLIN.US,D,20210823,000000,30.89,30.99,30.89,30.935,7671,0
+FLIN.US,D,20210824,000000,31.06,31.155,31.06,31.131,2538,0
+FLIN.US,D,20210825,000000,31.05,31.127,31.05,31.127,1886,0
+FLIN.US,D,20210826,000000,31.158,31.158,31.05,31.08,3389,0
+FLIN.US,D,20210827,000000,31.735,31.77,31.7,31.77,4299,0
+FLIN.US,D,20210830,000000,32.12,32.15,32.105,32.105,4769,0
+FLIN.US,D,20210831,000000,32.45,32.49,32.45,32.473,4121,0
+FLIN.US,D,20210901,000000,32.546,32.67,32.54,32.63,4637,0
+FLIN.US,D,20210902,000000,32.899,32.9,32.849,32.873,8118,0
+FLIN.US,D,20210903,000000,33.03,33.23,33.03,33.21,4643,0
+FLIN.US,D,20210907,000000,33.05,33.07,32.94,33.037,5100,0
+FLIN.US,D,20210908,000000,32.85,32.85,32.689,32.71,4199,0
+FLIN.US,D,20210909,000000,32.99,33.029,32.97,33.003,5806,0
+FLIN.US,D,20210910,000000,33.09,33.09,32.98,32.98,2013,0
+FLIN.US,D,20210913,000000,32.97,33.016,32.97,32.99,3035,0
+FLIN.US,D,20210914,000000,33.17,33.17,33,33,1441,0
+FLIN.US,D,20210915,000000,33.32,33.44,33.275,33.42,4493,0
+FLIN.US,D,20210916,000000,33.39,33.45,33.279,33.426,139062,0
+FLIN.US,D,20210917,000000,33.21,33.21,32.97,33.007,3557,0
+FLIN.US,D,20210920,000000,32.75,32.785,32.55,32.71,10698,0
+FLIN.US,D,20210921,000000,32.94,32.999,32.89,32.941,7875,0
+FLIN.US,D,20210922,000000,33.08,33.24,33.08,33.221,5536,0
+FLIN.US,D,20210923,000000,33.531,33.539,33.509,33.516,1813,0
+FLIN.US,D,20210924,000000,33.4,33.499,33.39,33.42,4775,0
+FLIN.US,D,20210927,000000,33.32,33.489,33.275,33.4,5046,0
+FLIN.US,D,20210928,000000,32.98,33,32.81,32.847,9032,0
+FLIN.US,D,20210929,000000,32.9,32.9,32.848,32.848,1792,0
+FLIN.US,D,20210930,000000,32.96,32.96,32.73,32.73,2856,0
+FLIN.US,D,20211001,000000,32.96,33.11,32.87,33.073,3933,0
+FLIN.US,D,20211004,000000,33.22,33.22,32.82,32.86,6472,0
+FLIN.US,D,20211005,000000,33.289,33.37,33.26,33.26,5812,0
+FLIN.US,D,20211006,000000,32.81,33.03,32.77,33.03,1916,0
+FLIN.US,D,20211007,000000,33.19,33.319,33.19,33.2,3190,0
+FLIN.US,D,20211008,000000,33.2,33.21,33.12,33.21,2323,0
+FLIN.US,D,20211011,000000,33.18,33.18,33.08,33.08,10625,0
+FLIN.US,D,20211012,000000,33.259,33.28,33.2,33.207,4710,0
+FLIN.US,D,20211013,000000,33.669,33.709,33.549,33.669,46928,0
+FLIN.US,D,20211014,000000,33.879,33.999,33.839,33.975,7147,0
+FLIN.US,D,20211015,000000,33.979,34.139,33.979,34.089,7555,0
+FLIN.US,D,20211018,000000,33.999,34.219,33.999,34.114,16375,0
+FLIN.US,D,20211019,000000,33.819,33.899,33.609,33.869,48937,0
+FLIN.US,D,20211020,000000,33.719,33.719,33.619,33.689,13078,0
+FLIN.US,D,20211021,000000,33.33,33.42,33.285,33.409,7541,0
+FLIN.US,D,20211022,000000,33.07,33.19,32.93,33.06,10284,0
+FLIN.US,D,20211025,000000,32.94,32.94,32.72,32.861,19480,0
+FLIN.US,D,20211026,000000,33.26,33.44,33.13,33.318,6924,0
+FLIN.US,D,20211027,000000,33.16,33.26,33.08,33.08,12328,0
+FLIN.US,D,20211028,000000,32.66,32.81,32.66,32.809,8110,0
+FLIN.US,D,20211029,000000,32.53,32.609,32.49,32.609,10900,0
+FLIN.US,D,20211101,000000,32.95,33.07,32.86,33.07,11877,0
+FLIN.US,D,20211102,000000,33.06,33.08,33.001,33.02,6672,0
+FLIN.US,D,20211103,000000,33.02,33.159,32.98,33.159,9043,0
+FLIN.US,D,20211104,000000,33.095,33.172,33.095,33.172,2862,0
+FLIN.US,D,20211105,000000,33.41,33.459,33.38,33.42,3569,0
+FLIN.US,D,20211108,000000,33.859,34.029,33.859,33.989,7571,0
+FLIN.US,D,20211109,000000,33.769,33.769,33.639,33.684,8697,0
+FLIN.US,D,20211110,000000,33.709,33.824,33.533,33.533,6421,0
+FLIN.US,D,20211111,000000,33.669,33.739,33.599,33.649,16399,0
+FLIN.US,D,20211112,000000,33.999,34.089,33.949,34.031,11241,0
+FLIN.US,D,20211115,000000,34.019,34.019,33.959,33.977,6294,0
+FLIN.US,D,20211116,000000,33.699,33.708,33.599,33.639,15205,0
+FLIN.US,D,20211117,000000,33.589,33.589,33.47,33.53,162789,0
+FLIN.US,D,20211118,000000,33.17,33.265,33.11,33.265,8508,0
+FLIN.US,D,20211119,000000,33.26,33.318,33.13,33.17,8382,0
+FLIN.US,D,20211122,000000,32.62,32.641,32.476,32.476,14032,0
+FLIN.US,D,20211123,000000,32.88,32.97,32.85,32.97,16305,0
+FLIN.US,D,20211124,000000,32.5,32.519,32.45,32.501,8245,0
+FLIN.US,D,20211126,000000,31.83,31.84,31.447,31.69,14342,0
+FLIN.US,D,20211129,000000,31.68,31.7,31.509,31.62,8822,0
+FLIN.US,D,20211130,000000,31.82,31.92,31.71,31.71,6781,0
+FLIN.US,D,20211201,000000,32.23,32.23,31.851,31.851,11720,0
+FLIN.US,D,20211202,000000,32.475,32.54,32.451,32.451,1977,0
+FLIN.US,D,20211203,000000,31.85,31.978,31.85,31.978,7110,0
+FLIN.US,D,20211206,000000,31.53,31.59,31.502,31.59,5716,0
+FLIN.US,D,20211207,000000,31.91,32.019,31.91,32.019,8565,0
+FLIN.US,D,20211208,000000,32.33,32.4,32.32,32.375,3522,0
+FLIN.US,D,20211209,000000,32.31,32.368,32.308,32.308,1535,0
+FLIN.US,D,20211210,000000,32.5,32.5,32.415,32.444,1598,0
+FLIN.US,D,20211213,000000,31.55,31.55,31.32,31.325,11243,0
+FLIN.US,D,20211214,000000,31.23,31.32,31.14,31.25,3321,0
+FLIN.US,D,20211215,000000,30.91,31.18,30.85,31.17,5628,0
+FLIN.US,D,20211216,000000,31.18,31.27,31.125,31.125,4625,0
+FLIN.US,D,20211217,000000,30.7,30.79,30.62,30.675,7322,0
+FLIN.US,D,20211220,000000,30.231,30.291,30.091,30.287,23001,0
+FLIN.US,D,20211221,000000,30.69,30.758,30.659,30.758,5483,0
+FLIN.US,D,20211222,000000,31.07,31.21,31.07,31.196,5061,0
+FLIN.US,D,20211223,000000,31.39,31.48,31.3,31.48,7431,0
+FLIN.US,D,20211227,000000,31.43,31.591,31.43,31.591,3676,0
+FLIN.US,D,20211228,000000,31.78,31.83,31.75,31.755,4445,0
+FLIN.US,D,20211229,000000,31.81,31.9,31.74,31.89,4152,0
+FLIN.US,D,20211230,000000,31.9,31.94,31.79,31.8184,5299,0
+FLIN.US,D,20211231,000000,32.03,32.05,31.8883,31.8883,15561,0
+FLIN.US,D,20220103,000000,32.32,32.4099,32.15,32.35,16657,0
+FLIN.US,D,20220104,000000,32.48,32.56,32.4476,32.4476,8782,0
+FLIN.US,D,20220105,000000,32.68,32.73,32.3542,32.3542,9080,0
+FLIN.US,D,20220106,000000,32.42,32.54,32.35,32.3917,17679,0
+FLIN.US,D,20220107,000000,32.65,32.75,32.52,32.7499,4673,0
+FLIN.US,D,20220110,000000,32.83,32.879,32.7301,32.8332,14425,0
+FLIN.US,D,20220111,000000,33.01,33.3608,32.99,33.3608,9950,0
+FLIN.US,D,20220112,000000,33.54,33.6633,33.5182,33.6633,24280,0
+FLIN.US,D,20220113,000000,33.58,33.65,33.49,33.53,13514,0
+FLIN.US,D,20220114,000000,33.3,33.37,33.21,33.2881,24247,0
+FLIN.US,D,20220118,000000,32.91,32.91,32.75,32.7998,14374,0
+FLIN.US,D,20220119,000000,32.81,32.83,32.62,32.62,19265,0
+FLIN.US,D,20220120,000000,32.62,32.759,32.37,32.3886,6313,0
+FLIN.US,D,20220121,000000,32.21,32.21,31.87,31.87,42200,0
+FLIN.US,D,20220124,000000,30.95,30.95,30.365,30.8038,44048,0
+FLIN.US,D,20220125,000000,31.3,31.49,31.22,31.28,9898,0
+FLIN.US,D,20220126,000000,31.18,31.265,30.9386,30.9386,9342,0
+FLIN.US,D,20220127,000000,30.9,30.925,30.6601,30.7394,12398,0
+FLIN.US,D,20220128,000000,31.08,31.3,30.98,31.1608,4083,0
+FLIN.US,D,20220131,000000,31.63,31.9274,31.63,31.9274,24723,0
+FLIN.US,D,20220201,000000,31.95,32.0335,31.85,32.0335,7196,0
+FLIN.US,D,20220202,000000,32.22,32.2883,32.149,32.2713,2104,0
+FLIN.US,D,20220203,000000,31.69,31.829,31.62,31.7667,13173,0
+FLIN.US,D,20220204,000000,31.635,31.7926,31.5701,31.7157,4333,0
+FLIN.US,D,20220207,000000,31.39,31.49,31.35,31.43,16727,0
+FLIN.US,D,20220208,000000,31.36,31.52,31.36,31.5018,14001,0
+FLIN.US,D,20220209,000000,31.73,31.9,31.73,31.8893,11752,0
+FLIN.US,D,20220210,000000,31.41,31.729,31.41,31.51,11648,0
+FLIN.US,D,20220211,000000,31.33,31.33,30.928,30.928,29159,0
+FLIN.US,D,20220214,000000,30.44,30.47,30.3,30.3325,8828,0
+FLIN.US,D,20220215,000000,31.24,31.38,31.1696,31.3799,5316,0
+FLIN.US,D,20220216,000000,31.1,31.48,31.057,31.3851,31515,0
+FLIN.US,D,20220217,000000,31.3,31.315,31.1698,31.1698,5741,0
+FLIN.US,D,20220218,000000,31.2093,31.39,31.13,31.1839,14169,0
+FLIN.US,D,20220222,000000,30.99,31.13,30.78,30.9072,8664,0
+FLIN.US,D,20220223,000000,31.04,31.04,30.63,30.66,6927,0
+FLIN.US,D,20220224,000000,29.12,29.7998,28.83,29.7998,20568,0
+FLIN.US,D,20220225,000000,30.31,30.87,30.3,30.87,14901,0
+FLIN.US,D,20220228,000000,30.43,30.69,30.31,30.67,10372,0
+FLIN.US,D,20220301,000000,30.12,30.29,29.71,29.88,37296,0
+FLIN.US,D,20220302,000000,30.09,30.42,30.09,30.3077,13639,0
+FLIN.US,D,20220303,000000,30,30,29.6,29.655,21800,0
+FLIN.US,D,20220304,000000,29.15,29.15,28.9025,29.0608,24043,0
+FLIN.US,D,20220307,000000,28.8,28.8,28.07,28.0912,12035,0
+FLIN.US,D,20220308,000000,28.56,28.91,28.42,28.62,11657,0
+FLIN.US,D,20220309,000000,29.55,29.975,29.55,29.8967,11315,0
+FLIN.US,D,20220310,000000,29.54,29.82,29.52,29.82,11103,0
+FLIN.US,D,20220311,000000,30.07,30.07,29.4701,29.4989,9917,0
+FLIN.US,D,20220314,000000,29.99,30.285,29.78,29.85,17746,0
+FLIN.US,D,20220315,000000,29.98,30.3284,29.97,30.3284,5786,0
+FLIN.US,D,20220316,000000,30.65,31.0802,30.65,31.0802,12063,0
+FLIN.US,D,20220317,000000,31.05,31.14,30.97,31.1313,5529,0
+FLIN.US,D,20220318,000000,30.86,31.35,30.81,31.3368,8514,0
+FLIN.US,D,20220321,000000,30.71,30.7695,30.568,30.7695,6471,0
+FLIN.US,D,20220322,000000,31.01,31.18,30.9811,31.0243,19014,0
+FLIN.US,D,20220323,000000,30.725,30.725,30.5031,30.5031,7701,0
+FLIN.US,D,20220324,000000,30.79,31.069,30.78,30.99,5761,0
+FLIN.US,D,20220325,000000,30.9,30.965,30.8,30.963,11104,0
+FLIN.US,D,20220328,000000,30.9,31.1759,30.9,31.1759,10161,0
+FLIN.US,D,20220329,000000,31.71,31.795,31.62,31.7365,13848,0
+FLIN.US,D,20220330,000000,31.5,31.55,31.4,31.4013,3258,0
+FLIN.US,D,20220331,000000,31.4,31.4,31.16,31.1631,7576,0
+FLIN.US,D,20220401,000000,31.66,31.75,31.56,31.7413,16075,0
+FLIN.US,D,20220404,000000,32.33,32.5599,32.33,32.52,10037,0
+FLIN.US,D,20220405,000000,32.48,32.51,32.19,32.2109,11248,0
+FLIN.US,D,20220406,000000,32.11,32.24,31.7801,31.9317,13455,0
+FLIN.US,D,20220407,000000,31.75,31.98,31.75,31.8767,15146,0
+FLIN.US,D,20220408,000000,32.1,32.25,32.09,32.1279,13534,0
+FLIN.US,D,20220411,000000,32.16,32.16,31.8573,31.92,8351,0
+FLIN.US,D,20220412,000000,31.79,31.8028,31.5056,31.5056,11058,0
+FLIN.US,D,20220413,000000,31.48,31.5311,31.3081,31.5311,5440,0
+FLIN.US,D,20220414,000000,31.44,31.44,31.2711,31.2711,5400,0
+FLIN.US,D,20220418,000000,31.24,31.31,31.165,31.19,26536,0
+FLIN.US,D,20220419,000000,30.7,30.89,30.4833,30.89,16366,0
+FLIN.US,D,20220420,000000,31.24,31.375,31.1821,31.3324,25709,0
+FLIN.US,D,20220421,000000,31.72,31.72,31.3212,31.3212,4565,0
+FLIN.US,D,20220422,000000,31.24,31.24,30.9135,30.9135,19553,0
+FLIN.US,D,20220425,000000,30.76,30.86,30.65,30.86,7143,0
+FLIN.US,D,20220426,000000,31.05,31.1,30.7454,30.7454,11390,0
+FLIN.US,D,20220427,000000,30.85,30.91,30.6849,30.8211,11309,0
+FLIN.US,D,20220428,000000,31.09,31.24,30.95,31.2123,6550,0
+FLIN.US,D,20220429,000000,30.95,31.01,30.55,30.5565,8483,0
+FLIN.US,D,20220502,000000,30.65,30.79,30.6,30.78,11661,0
+FLIN.US,D,20220503,000000,30.71,30.7906,30.635,30.7906,5044,0
+FLIN.US,D,20220504,000000,30.26,30.8,30.13,30.76,10547,0
+FLIN.US,D,20220505,000000,30.24,30.33,29.71,29.8643,35232,0
+FLIN.US,D,20220506,000000,29.46,29.56,29.29,29.4782,11048,0
+FLIN.US,D,20220509,000000,29.07,29.18,28.97,28.97,21411,0
+FLIN.US,D,20220510,000000,28.96,28.97,28.42,28.51,59117,0
+FLIN.US,D,20220511,000000,28.55,28.7,28.21,28.21,6246,0
+FLIN.US,D,20220512,000000,28.07,28.3,27.94,28.13,15145,0
+FLIN.US,D,20220513,000000,27.98,28.2954,27.72,28.2954,141472,0
+FLIN.US,D,20220516,000000,28.2,28.25,28.12,28.2,7503,0
+FLIN.US,D,20220517,000000,28.92,28.98,28.76,28.923,32044,0
+FLIN.US,D,20220518,000000,28.74,28.83,28.2548,28.2548,14390,0
+FLIN.US,D,20220519,000000,28.23,28.5301,28.23,28.4105,36592,0
+FLIN.US,D,20220520,000000,28.75,28.79,28.25,28.64,38377,0
+FLIN.US,D,20220523,000000,28.63,28.8299,28.63,28.795,14598,0
+FLIN.US,D,20220524,000000,28.47,28.57,28.31,28.5694,7396,0
+FLIN.US,D,20220525,000000,28.06,28.395,28.06,28.36,12081,0
+FLIN.US,D,20220526,000000,28.39,28.6499,28.39,28.59,12189,0
+FLIN.US,D,20220527,000000,28.66,28.8208,28.66,28.8208,7835,0
+FLIN.US,D,20220531,000000,29.25,29.25,28.95,28.9552,16781,0
+FLIN.US,D,20220601,000000,29.1,29.13,28.79,28.87,9362,0
+FLIN.US,D,20220602,000000,29.2288,29.6277,29.2288,29.6277,2742,0
+FLIN.US,D,20220603,000000,29.06,29.06,28.81,28.8521,4991,0
+FLIN.US,D,20220606,000000,29.04,29.06,28.77,28.84,13342,0
+FLIN.US,D,20220607,000000,28.68,28.9,28.68,28.8981,4045,0
+FLIN.US,D,20220608,000000,28.78,28.78,28.5972,28.5972,3357,0
+FLIN.US,D,20220609,000000,28.67,28.67,28.39,28.418,6298,0
+FLIN.US,D,20220610,000000,28.2,28.23,28.04,28.0559,10059,0
+FLIN.US,D,20220613,000000,27.67,27.7401,27.5,27.55,16140,0
+FLIN.US,D,20220614,000000,27.69,27.74,27.63,27.6908,10283,0
+FLIN.US,D,20220615,000000,27.73,27.93,27.65,27.93,8130,0
+FLIN.US,D,20220616,000000,27.16,27.21,27.0001,27.14,7676,0
+FLIN.US,D,20220617,000000,26.94,27.11,26.88,27.0588,9313,0
+FLIN.US,D,20220621,000000,27.45,27.62,27.45,27.5613,7392,0
+FLIN.US,D,20220622,000000,27.01,27.249,27.01,27.1323,7799,0
+FLIN.US,D,20220623,000000,27.29,27.4083,27.2601,27.4083,6321,0
+FLIN.US,D,20220624,000000,27.51,27.83,27.51,27.83,2156,0
+FLIN.US,D,20220627,000000,27.65,27.6601,27.59,27.6246,4502,0
+FLIN.US,D,20220628,000000,27.58,27.5901,27.3027,27.3027,4179,0
+FLIN.US,D,20220629,000000,27.529,27.529,27.48,27.48,1058,0
+FLIN.US,D,20220630,000000,27.27,27.46,27.2,27.4331,7646,0
+FLIN.US,D,20220701,000000,27.41,27.53,27.31,27.53,3400,0
+FLIN.US,D,20220705,000000,27.18,27.54,27.17,27.54,7136,0
+FLIN.US,D,20220706,000000,27.85,28.069,27.82,27.9681,8229,0
+FLIN.US,D,20220707,000000,28,28.1726,28,28.0787,5450,0
+FLIN.US,D,20220708,000000,27.94,28.11,27.75,27.98,7501,0
+FLIN.US,D,20220711,000000,27.97,28.05,27.9,27.9573,2883,0
+FLIN.US,D,20220712,000000,27.82,28.02,27.82,27.88,3237,0
+FLIN.US,D,20220713,000000,27.41,27.6617,27.39,27.5693,10188,0
+FLIN.US,D,20220714,000000,27.4,27.6277,27.3099,27.6277,5138,0
+FLIN.US,D,20220715,000000,27.98,28.0278,27.97,28.0278,2400,0
+FLIN.US,D,20220718,000000,28.04,28.11,27.83,27.83,11448,0
+FLIN.US,D,20220719,000000,28.24,28.375,28.24,28.3705,3211,0
+FLIN.US,D,20220720,000000,28.26,28.35,28.2,28.3348,12246,0
+FLIN.US,D,20220721,000000,28.74,28.8,28.68,28.7708,14435,0
+FLIN.US,D,20220722,000000,28.68,28.73,28.5387,28.59,4358,0
+FLIN.US,D,20220725,000000,28.52,28.6,28.5,28.6,3282,0
+FLIN.US,D,20220726,000000,28.29,28.29,28.125,28.1797,2580,0
+FLIN.US,D,20220727,000000,28.53,28.83,28.53,28.8,11423,0
+FLIN.US,D,20220728,000000,29.06,29.3,29.0399,29.29,8174,0
+FLIN.US,D,20220729,000000,29.55,29.72,29.509,29.71,8933,0
+FLIN.US,D,20220801,000000,29.885,30.14,29.885,30.0327,11523,0
+FLIN.US,D,20220802,000000,30.24,30.38,30.215,30.2774,10326,0
+FLIN.US,D,20220803,000000,30.06,30.23,30.05,30.2199,6139,0
+FLIN.US,D,20220804,000000,30.04,30.15,30.04,30.15,3009,0
+FLIN.US,D,20220805,000000,29.86,29.98,29.85,29.9113,3263,0
+FLIN.US,D,20220808,000000,30.18,30.27,30.06,30.097,9947,0
+FLIN.US,D,20220809,000000,30.03,30.08,30.01,30.0114,2965,0
+FLIN.US,D,20220810,000000,30.41,30.5123,30.38,30.5123,7196,0
+FLIN.US,D,20220811,000000,30.35,30.51,30.22,30.27,9091,0
+FLIN.US,D,20220812,000000,30.385,30.5074,30.344,30.5074,2055,0
+FLIN.US,D,20220815,000000,30.48,30.56,30.46,30.5144,5211,0
+FLIN.US,D,20220816,000000,30.69,30.8305,30.69,30.8305,5308,0
+FLIN.US,D,20220817,000000,30.8,30.8501,30.8,30.8287,6546,0
+FLIN.US,D,20220818,000000,30.71,30.72,30.64,30.6919,3433,0
+FLIN.US,D,20220819,000000,30.33,30.33,30.2,30.2182,1650,0
+FLIN.US,D,20220822,000000,29.92,29.92,29.7865,29.7953,5046,0
+FLIN.US,D,20220823,000000,30.14,30.1755,30.1234,30.1234,5038,0
+FLIN.US,D,20220824,000000,30.2,30.355,30.2,30.35,5603,0
+FLIN.US,D,20220825,000000,30.01,30.1877,30.01,30.1877,6278,0
+FLIN.US,D,20220826,000000,30.32,30.32,29.79,29.7997,7454,0
+FLIN.US,D,20220829,000000,29.84,29.89,29.8,29.8188,3512,0
+FLIN.US,D,20220830,000000,30.495,30.495,30.1787,30.226,5349,0
+FLIN.US,D,20220831,000000,30.11,30.209,30.075,30.075,4802,0
+FLIN.US,D,20220901,000000,30.21,30.2799,30.1201,30.2799,7910,0
+FLIN.US,D,20220902,000000,30.33,30.35,30.049,30.0599,10591,0
+FLIN.US,D,20220906,000000,30.24,30.3,30.09,30.0925,8009,0
+FLIN.US,D,20220907,000000,30.32,30.6003,30.32,30.6003,5951,0
+FLIN.US,D,20220908,000000,30.51,30.6883,30.43,30.6883,12034,0
+FLIN.US,D,20220909,000000,30.62,30.68,30.59,30.675,10245,0
+FLIN.US,D,20220912,000000,30.99,31.2,30.99,31.19,8661,0
+FLIN.US,D,20220913,000000,30.68,30.75,30.4629,30.4655,8317,0
+FLIN.US,D,20220914,000000,30.92,30.92,30.74,30.8004,11275,0
+FLIN.US,D,20220915,000000,30.675,30.77,30.5457,30.574,15640,0
+FLIN.US,D,20220916,000000,30.11,30.18,30,30.1492,10882,0
+FLIN.US,D,20220919,000000,30.26,30.4671,30.26,30.4671,8097,0
+FLIN.US,D,20220920,000000,30.43,30.485,30.31,30.4,13392,0
+FLIN.US,D,20220921,000000,30.21,30.32,30.04,30.0655,2975,0
+FLIN.US,D,20220922,000000,29.91,29.93,29.6837,29.7517,25274,0
+FLIN.US,D,20220923,000000,29.3,29.3,29.02,29.11,5523,0
+FLIN.US,D,20220926,000000,28.62,28.755,28.5105,28.5732,15681,0
+FLIN.US,D,20220927,000000,28.69,28.77,28.41,28.4819,79651,0
+FLIN.US,D,20220928,000000,28.58,28.99,28.52,28.9593,5840,0
+FLIN.US,D,20220929,000000,28.46,28.46,28.215,28.36,13375,0
+FLIN.US,D,20220930,000000,28.84,28.86,28.59,28.59,3405,0
+FLIN.US,D,20221003,000000,28.57,28.77,28.46,28.7135,8565,0
+FLIN.US,D,20221004,000000,29.17,29.39,29.17,29.28,6069,0
+FLIN.US,D,20221005,000000,29.12,29.279,29.0041,29.194,16162,0
+FLIN.US,D,20221006,000000,28.95,29.025,28.9,28.9114,2777,0
+FLIN.US,D,20221007,000000,28.61,28.619,28.38,28.4075,5634,0
+FLIN.US,D,20221010,000000,28.78,28.8,28.621,28.6956,10350,0
+FLIN.US,D,20221011,000000,28.38,28.57,28.32,28.36,8774,0
+FLIN.US,D,20221012,000000,28.48,28.48,28.42,28.4767,2231,0
+FLIN.US,D,20221013,000000,27.94,28.765,27.94,28.72,9726,0
+FLIN.US,D,20221014,000000,28.68,28.68,28.2954,28.2954,3952,0
+FLIN.US,D,20221017,000000,28.77,28.94,28.77,28.86,18218,0
+FLIN.US,D,20221018,000000,29.1,29.14,28.8468,28.8468,11379,0
+FLIN.US,D,20221019,000000,28.5,28.658,28.5,28.5609,4470,0
+FLIN.US,D,20221020,000000,28.92,29.195,28.84,28.8661,6383,0
+FLIN.US,D,20221021,000000,28.82,29.2,28.82,29.1999,10040,0
+FLIN.US,D,20221024,000000,29,29.23,28.97,29.2062,14797,0
+FLIN.US,D,20221025,000000,29.3,29.35,29.06,29.35,32268,0
+FLIN.US,D,20221026,000000,29.43,29.69,29.43,29.5,12756,0
+FLIN.US,D,20221027,000000,29.34,29.52,29.2527,29.2527,12283,0
+FLIN.US,D,20221028,000000,29.3,29.55,29.3,29.5331,7522,0
+FLIN.US,D,20221031,000000,29.41,29.58,29.3711,29.5336,14132,0
+FLIN.US,D,20221101,000000,29.82,29.87,29.66,29.78,32932,0
+FLIN.US,D,20221102,000000,29.58,29.69,29.22,29.22,24023,0
+FLIN.US,D,20221103,000000,29.35,29.6,29.35,29.47,8548,0
+FLIN.US,D,20221104,000000,30.08,30.24,29.87,30.24,6301,0
+FLIN.US,D,20221107,000000,30.2,30.3,30.16,30.2768,3768,0
+FLIN.US,D,20221108,000000,30.39,30.56,30.39,30.5537,3231,0
+FLIN.US,D,20221109,000000,30.24,30.27,30.06,30.0643,76349,0
+FLIN.US,D,20221110,000000,30.6,30.99,30.5,30.99,24887,0
+FLIN.US,D,20221111,000000,30.75,30.96,30.74,30.908,18361,0
+FLIN.US,D,20221114,000000,30.5,30.73,30.5,30.5,27109,0
+FLIN.US,D,20221115,000000,30.88,30.88,30.6,30.6801,22305,0
+FLIN.US,D,20221116,000000,30.29,30.3399,30.19,30.19,8344,0
+FLIN.US,D,20221117,000000,29.9,30.15,29.9,30.115,4118,0
+FLIN.US,D,20221118,000000,30.1,30.11,29.98,30.09,11088,0
+FLIN.US,D,20221121,000000,29.9,29.95,29.86,29.9,20245,0
+FLIN.US,D,20221122,000000,29.97,30.055,29.96,30.03,6139,0
+FLIN.US,D,20221123,000000,29.86,30.0499,29.86,29.97,5113,0
+FLIN.US,D,20221125,000000,30.28,30.37,30.28,30.3692,12579,0
+FLIN.US,D,20221128,000000,30.38,30.54,30.27,30.29,20162,0
+FLIN.US,D,20221129,000000,30.42,30.52,30.42,30.48,8230,0
+FLIN.US,D,20221130,000000,30.95,31.03,30.69,31.03,16007,0
+FLIN.US,D,20221201,000000,31.24,31.24,31.05,31.1133,4391,0
+FLIN.US,D,20221202,000000,30.79,30.98,30.79,30.9638,8032,0
+FLIN.US,D,20221205,000000,30.67,30.68,30.499,30.5414,15226,0
+FLIN.US,D,20221206,000000,30.5,30.5,30.25,30.33,5616,0
+FLIN.US,D,20221207,000000,30.38,30.45,30.3121,30.4024,9825,0
+FLIN.US,D,20221208,000000,30.52,30.5569,30.4751,30.5049,7372,0
+FLIN.US,D,20221209,000000,30.12,30.27,30.0988,30.0988,4276,0
+FLIN.US,D,20221212,000000,30.08,30.1363,30.03,30.1363,11913,0
+FLIN.US,D,20221213,000000,30.66,30.66,30.33,30.38,11628,0
+FLIN.US,D,20221214,000000,30.385,30.44,30.32,30.42,18464,0
+FLIN.US,D,20221215,000000,29.96,29.96,29.6501,29.75,9526,0
+FLIN.US,D,20221216,000000,29.52,29.53,29.395,29.4576,15830,0
+FLIN.US,D,20221219,000000,29.76,29.8099,29.615,29.71,16321,0
+FLIN.US,D,20221220,000000,29.6,29.74,29.5978,29.6714,9699,0
+FLIN.US,D,20221221,000000,29.33,29.43,29.25,29.4,12688,0
+FLIN.US,D,20221222,000000,29.19,29.19,28.875,29.0451,5644,0
+FLIN.US,D,20221223,000000,28.46,28.57,28.39,28.5611,13926,0
+FLIN.US,D,20221227,000000,29.02,29.13,29.01,29.0797,12198,0
+FLIN.US,D,20221228,000000,29.15,29.189,29.065,29.1,12087,0
+FLIN.US,D,20221229,000000,29.26,29.3899,29.26,29.3498,12842,0
+FLIN.US,D,20221230,000000,29.16,29.24,29.005,29.14,18122,0
+FLIN.US,D,20230103,000000,29.25,29.369,29.1801,29.27,24767,0
+FLIN.US,D,20230104,000000,29.09,29.141,28.965,29.1,47183,0
+FLIN.US,D,20230105,000000,29.06,29.11,29.03,29.045,18444,0
+FLIN.US,D,20230106,000000,29.04,29.329,29,29.3269,8156,0
+FLIN.US,D,20230109,000000,29.51,29.655,29.39,29.39,14031,0
+FLIN.US,D,20230110,000000,29.41,29.5,29.38,29.48,15543,0
+FLIN.US,D,20230111,000000,29.32,29.529,29.32,29.5243,4857,0
+FLIN.US,D,20230112,000000,29.5,29.695,29.45,29.64,26330,0
+FLIN.US,D,20230113,000000,29.46,29.71,29.46,29.7076,8646,0
+FLIN.US,D,20230117,000000,29.66,29.72,29.63,29.6775,22935,0
+FLIN.US,D,20230118,000000,29.87,29.89,29.6301,29.6626,10009,0
+FLIN.US,D,20230119,000000,29.68,29.78,29.65,29.67,16906,0
+FLIN.US,D,20230120,000000,29.61,29.75,29.6,29.75,14853,0
+FLIN.US,D,20230123,000000,29.61,29.78,29.6002,29.72,13424,0
+FLIN.US,D,20230124,000000,29.49,29.56,29.4,29.4108,13495,0
+FLIN.US,D,20230125,000000,29.12,29.21,29.0333,29.1845,7462,0
+FLIN.US,D,20230126,000000,29.31,29.38,29.23,29.3574,24859,0
+FLIN.US,D,20230127,000000,28.74,28.74,28.63,28.7,25935,0
+FLIN.US,D,20230130,000000,28.63,28.71,28.6,28.6531,27408,0
+FLIN.US,D,20230131,000000,28.66,28.81,28.51,28.81,11804,0
+FLIN.US,D,20230201,000000,28.45,28.46,28.07,28.1812,26037,0
+FLIN.US,D,20230202,000000,28.16,28.2,28.06,28.2,15605,0
+FLIN.US,D,20230203,000000,28.16,28.3,28.06,28.1032,22571,0
+FLIN.US,D,20230206,000000,28,28.1,27.979,28.0851,13787,0
+FLIN.US,D,20230207,000000,27.98,28.06,27.8177,28,13774,0
+FLIN.US,D,20230208,000000,28.34,28.37,28.17,28.3,24321,0
+FLIN.US,D,20230209,000000,28.42,28.43,28.2001,28.2586,6892,0
+FLIN.US,D,20230210,000000,28.42,28.42,28.2201,28.33,5718,0
+FLIN.US,D,20230213,000000,28.04,28.12,27.96,28.085,7647,0
+FLIN.US,D,20230214,000000,27.96,28.17,27.86,28.0833,1295061,0
+FLIN.US,D,20230215,000000,28.17,28.3,28.17,28.26,14891,0
+FLIN.US,D,20230216,000000,28.21,28.429,28.21,28.275,10657,0
+FLIN.US,D,20230217,000000,28.185,28.259,28.1444,28.2,4619,0
+FLIN.US,D,20230221,000000,28.03,28.099,27.99,27.995,25126,0
+FLIN.US,D,20230222,000000,27.75,27.78,27.635,27.635,10027,0
+FLIN.US,D,20230223,000000,27.72,27.755,27.6241,27.755,3483,0
+FLIN.US,D,20230224,000000,27.45,27.4899,27.41,27.4657,6724,0
+FLIN.US,D,20230227,000000,27.49,27.53,27.42,27.43,6377,0
+FLIN.US,D,20230228,000000,27.4,27.46,27.3897,27.3897,5565,0
+FLIN.US,D,20230301,000000,27.67,27.7299,27.6162,27.6846,5949,0
+FLIN.US,D,20230302,000000,27.6,27.7602,27.6,27.74,8766,0
+FLIN.US,D,20230303,000000,28.18,28.29,28.1297,28.26,7387,0
+FLIN.US,D,20230306,000000,28.35,28.4499,28.27,28.27,7562,0
+FLIN.US,D,20230307,000000,28.35,28.35,28.11,28.1329,3524,0
+FLIN.US,D,20230308,000000,28.3101,28.4,28.27,28.27,7421,0
+FLIN.US,D,20230309,000000,28.14,28.15,27.9545,27.9545,8131,0
+FLIN.US,D,20230310,000000,27.8901,27.98,27.73,27.73,7376,0
+FLIN.US,D,20230313,000000,27.46,27.6199,27.4101,27.42,11689,0
+FLIN.US,D,20230314,000000,27.35,27.52,27.35,27.46,12116,0
+FLIN.US,D,20230315,000000,27.06,27.06,26.82,26.88,30009,0
+FLIN.US,D,20230316,000000,27.03,27.39,27.03,27.31,18519,0
+FLIN.US,D,20230317,000000,27.265,27.265,27.111,27.14,9283,0
+FLIN.US,D,20230320,000000,27.12,27.25,27.09,27.2,19393,0
+FLIN.US,D,20230321,000000,27.27,27.325,27.17,27.2349,7800,0
+FLIN.US,D,20230322,000000,27.3701,27.5,27.2496,27.2496,6198,0
+FLIN.US,D,20230323,000000,27.4,27.56,27.27,27.27,11387,0
+FLIN.US,D,20230324,000000,27.13,27.215,27.05,27.21,11156,0
+FLIN.US,D,20230327,000000,27.14,27.22,27.0501,27.2157,6367,0
+FLIN.US,D,20230328,000000,27.02,27.06,27,27.005,4668,0
+FLIN.US,D,20230329,000000,27.07,27.27,27.07,27.2495,7705,0
+FLIN.US,D,20230330,000000,27.43,27.4499,27.37,27.425,7571,0
+FLIN.US,D,20230331,000000,27.66,27.7149,27.61,27.7149,6227,0
+FLIN.US,D,20230403,000000,27.67,27.7998,27.65,27.78,4636,0
+FLIN.US,D,20230404,000000,27.86,27.86,27.78,27.8198,3132,0
+FLIN.US,D,20230405,000000,27.98,27.98,27.84,27.9016,6107,0
+FLIN.US,D,20230406,000000,28,28.14,28,28.04,5858,0
+FLIN.US,D,20230410,000000,28.04,28.13,27.98,28.13,9677,0
+FLIN.US,D,20230411,000000,28.15,28.2199,28.15,28.188,10933,0
+FLIN.US,D,20230412,000000,28.37,28.37,28.18,28.2127,8617,0
+FLIN.US,D,20230413,000000,28.37,28.37,28.28,28.3105,11283,0
+FLIN.US,D,20230414,000000,28.29,28.35,28.16,28.225,15464,0
+FLIN.US,D,20230417,000000,28.08,28.1299,28.08,28.1299,13209,0
+FLIN.US,D,20230418,000000,28.12,28.169,28.04,28.0801,38885,0
+FLIN.US,D,20230419,000000,28,28.05,27.99,28.01,19401,0
+FLIN.US,D,20230420,000000,27.97,28.107,27.97,28.03,12189,0
+FLIN.US,D,20230421,000000,27.99,28.06,27.98,28.0392,15648,0
+FLIN.US,D,20230424,000000,28.16,28.2005,28.12,28.2005,10659,0
+FLIN.US,D,20230425,000000,28.18,28.19,28.07,28.0851,8650,0
+FLIN.US,D,20230426,000000,28.3,28.33,28.23,28.2682,7752,0
+FLIN.US,D,20230427,000000,28.45,28.62,28.45,28.56,24247,0
+FLIN.US,D,20230428,000000,28.71,28.84,28.71,28.8261,3510,0
+FLIN.US,D,20230501,000000,28.86,28.9,28.7933,28.835,8868,0
+FLIN.US,D,20230502,000000,28.84,28.84,28.7001,28.785,7502,0
+FLIN.US,D,20230503,000000,28.76,28.8199,28.675,28.675,9425,0
+FLIN.US,D,20230504,000000,28.88,28.95,28.86,28.905,9463,0
+FLIN.US,D,20230505,000000,28.84,29,28.84,28.96,13195,0
+FLIN.US,D,20230508,000000,29.07,29.159,29.0601,29.1153,11519,0
+FLIN.US,D,20230509,000000,28.95,29.04,28.95,29.0208,4338,0
+FLIN.US,D,20230510,000000,29.14,29.209,29.05,29.165,9180,0
+FLIN.US,D,20230511,000000,29.09,29.11,28.95,29.1,1233653,0
+FLIN.US,D,20230512,000000,29,29.0199,28.9,28.935,3535,0
+FLIN.US,D,20230515,000000,29.08,29.1799,29.0101,29.175,24769,0
+FLIN.US,D,20230516,000000,29.01,29.035,28.9401,28.955,8814,0
+FLIN.US,D,20230517,000000,28.9,28.95,28.8511,28.94,9471,0
+FLIN.US,D,20230518,000000,28.64,28.6726,28.57,28.6726,5622,0
+FLIN.US,D,20230519,000000,28.6501,28.719,28.6,28.61,10032,0
+FLIN.US,D,20230522,000000,28.9,29.04,28.89,28.9,1921680,0
+FLIN.US,D,20230523,000000,28.95,28.962,28.81,28.81,25142,0
+FLIN.US,D,20230524,000000,28.94,28.94,28.84,28.8485,10955,0
+FLIN.US,D,20230525,000000,29.07,29.07,28.93,29.035,24938,0
+FLIN.US,D,20230526,000000,29.28,29.5,29.28,29.409,12692,0
+FLIN.US,D,20230530,000000,29.43,29.43,29.29,29.36,13453,0
+FLIN.US,D,20230531,000000,29.32,29.32,29.2,29.26,27632,0
+FLIN.US,D,20230601,000000,29.38,29.5704,29.38,29.5704,7418,0
+FLIN.US,D,20230602,000000,29.62,29.75,29.62,29.75,18348,0
+FLIN.US,D,20230605,000000,29.61,29.6199,29.5381,29.595,24398,0
+FLIN.US,D,20230606,000000,29.57,29.6717,29.56,29.6717,7150,0
+FLIN.US,D,20230607,000000,29.865,29.99,29.77,29.823,31880,0
+FLIN.US,D,20230608,000000,29.67,29.73,29.67,29.7287,7805,0
+FLIN.US,D,20230609,000000,29.63,29.76,29.63,29.65,12410,0
+FLIN.US,D,20230612,000000,29.75,29.83,29.72,29.8209,14764,0
+FLIN.US,D,20230613,000000,30.06,30.1191,30.03,30.1,15423,0
+FLIN.US,D,20230614,000000,30.19,30.265,30.06,30.1781,11916,0
+FLIN.US,D,20230615,000000,30.19,30.37,30.19,30.3443,21197,0
+FLIN.US,D,20230616,000000,30.52,30.52,30.4,30.44,35470,0
+FLIN.US,D,20230620,000000,30.36,30.48,30.3413,30.45,1527967,0
+FLIN.US,D,20230621,000000,30.44,30.5087,30.4,30.476,28257,0
+FLIN.US,D,20230622,000000,30.33,30.39,30.31,30.36,38674,0
+FLIN.US,D,20230623,000000,30.11,30.11,29.98,30.09,49924,0
+FLIN.US,D,20230626,000000,30.17,30.249,30.15,30.1637,32919,0
+FLIN.US,D,20230627,000000,30.35,30.4,30.2961,30.3948,65356,0
+FLIN.US,D,20230628,000000,30.53,30.68,30.53,30.68,152104,0
+FLIN.US,D,20230629,000000,30.58,30.66,30.52,30.66,51822,0
+FLIN.US,D,20230630,000000,30.83,30.97,30.83,30.89,46574,0
+FLIN.US,D,20230703,000000,30.98,31.06,30.98,31.02,39882,0
+FLIN.US,D,20230705,000000,31.02,31.11,30.9101,30.94,54843,0
+FLIN.US,D,20230706,000000,30.9,30.9,30.69,30.7922,54609,0
+FLIN.US,D,20230707,000000,30.78,30.87,30.73,30.73,46679,0
+FLIN.US,D,20230710,000000,30.73,30.89,30.72,30.87,59661,0
+FLIN.US,D,20230711,000000,31.05,31.1184,31.0001,31.1055,41589,0
+FLIN.US,D,20230712,000000,31.23,31.3597,31.2001,31.35,83119,0
+FLIN.US,D,20230713,000000,31.14,31.2599,31.1001,31.2,271599,0
+FLIN.US,D,20230714,000000,31.33,31.39,31.2743,31.39,28857,0
+FLIN.US,D,20230717,000000,31.46,31.61,31.4001,31.53,1726877,0
+FLIN.US,D,20230718,000000,31.53,31.55,31.46,31.54,40072,0
+FLIN.US,D,20230719,000000,31.63,31.68,31.5801,31.6,40528,0
+FLIN.US,D,20230720,000000,31.63,31.63,31.45,31.53,69200,0
+FLIN.US,D,20230721,000000,31.49,31.5,31.4001,31.42,30092,0
+FLIN.US,D,20230724,000000,31.41,31.565,31.41,31.55,35037,0
+FLIN.US,D,20230725,000000,31.56,31.65,31.5401,31.56,35436,0
+FLIN.US,D,20230726,000000,31.59,31.74,31.59,31.69,63738,0
+FLIN.US,D,20230727,000000,31.64,31.67,31.33,31.35,53752,0
+FLIN.US,D,20230728,000000,31.57,31.65,31.5,31.58,65635,0
+FLIN.US,D,20230731,000000,31.71,31.85,31.61,31.76,112244,0
+FLIN.US,D,20230801,000000,31.67,31.695,31.58,31.635,605733,0
+FLIN.US,D,20230802,000000,31.42,31.42,30.961,31.02,59560,0
+FLIN.US,D,20230803,000000,31.02,31.11,31,31,42319,0
+FLIN.US,D,20230804,000000,31.34,31.43,31.23,31.35,56709,0
+FLIN.US,D,20230807,000000,31.45,31.45,31.37,31.42,69222,0
+FLIN.US,D,20230808,000000,31.26,31.26,31.13,31.25,27712,0
+FLIN.US,D,20230809,000000,31.39,31.39,31.25,31.32,25473,0
+FLIN.US,D,20230810,000000,31.33,31.51,31.25,31.28,26939,0
+FLIN.US,D,20230811,000000,31.26,31.26,31.08,31.15,33265,0
+FLIN.US,D,20230814,000000,31.01,31.0501,30.9201,31.04,22229,0
+FLIN.US,D,20230815,000000,31,31.015,30.8601,30.87,26450,0
+FLIN.US,D,20230816,000000,31.02,31.159,30.9873,30.99,28826,0
+FLIN.US,D,20230817,000000,31.11,31.11,30.9,30.9,25890,0
+FLIN.US,D,20230818,000000,30.91,31.0744,30.8901,30.96,31190,0
+FLIN.US,D,20230821,000000,31.13,31.2001,31.0623,31.18,47227,0
+FLIN.US,D,20230822,000000,31.26,31.28,31.14,31.14,17427,0
+FLIN.US,D,20230823,000000,31.4,31.64,31.4,31.61,33157,0
+FLIN.US,D,20230824,000000,31.45,31.45,31.285,31.29,41633,0
+FLIN.US,D,20230825,000000,31.23,31.3,31.12,31.27,44281,0
+FLIN.US,D,20230828,000000,31.4,31.45,31.3381,31.36,168078,0
+FLIN.US,D,20230829,000000,31.38,31.62,31.38,31.57,280477,0
+FLIN.US,D,20230830,000000,31.56,31.63,31.48,31.48,350856,0
+FLIN.US,D,20230831,000000,31.48,31.48,31.3261,31.4,63877,0
+FLIN.US,D,20230901,000000,31.7,31.72,31.51,31.64,70310,0
+FLIN.US,D,20230905,000000,31.88,31.93,31.765,31.84,47217,0
+FLIN.US,D,20230906,000000,31.65,31.88,31.61,31.74,44249,0
+FLIN.US,D,20230907,000000,31.83,31.94,31.83,31.92,23904,0
+FLIN.US,D,20230908,000000,32.13,32.3,32.13,32.3,57692,0
+FLIN.US,D,20230911,000000,32.57,32.61,32.465,32.61,129907,0
+FLIN.US,D,20230912,000000,32.22,32.25,32.15,32.2,61508,0
+FLIN.US,D,20230913,000000,32.3,32.3199,32.21,32.27,33394,0
+FLIN.US,D,20230914,000000,32.39,32.45,32.3323,32.37,86171,0
+FLIN.US,D,20230915,000000,32.37,32.405,32.2579,32.27,25011,0
+FLIN.US,D,20230918,000000,32.19,32.259,32.11,32.23,33211,0
+FLIN.US,D,20230919,000000,32.18,32.19,32.03,32.14,49818,0
+FLIN.US,D,20230920,000000,32.16,32.22,32,32,41005,0
+FLIN.US,D,20230921,000000,31.82,31.8336,31.75,31.76,46584,0
+FLIN.US,D,20230922,000000,31.91,31.91,31.76,31.76,28962,0
+FLIN.US,D,20230925,000000,31.82,31.9,31.75,31.9,41079,0
+FLIN.US,D,20230926,000000,31.78,31.8,31.66,31.67,38055,0
+FLIN.US,D,20230927,000000,31.96,31.96,31.81,31.89,112346,0
+FLIN.US,D,20230928,000000,31.6,31.71,31.56,31.69,535029,0
+FLIN.US,D,20230929,000000,31.9,31.9,31.615,31.655,43146,0
+FLIN.US,D,20231002,000000,31.65,31.7,31.5201,31.6112,28780,0
+FLIN.US,D,20231003,000000,31.63,31.66,31.5001,31.525,35532,0
+FLIN.US,D,20231004,000000,31.48,31.5087,31.3379,31.475,41436,0
+FLIN.US,D,20231005,000000,31.63,31.71,31.53,31.675,89335,0
+FLIN.US,D,20231006,000000,31.66,32,31.66,31.98,56385,0
+FLIN.US,D,20231009,000000,31.42,31.6,31.371,31.585,50892,0
+FLIN.US,D,20231010,000000,31.81,32.02,31.81,31.89,1366445,0
+FLIN.US,D,20231011,000000,32.02,32.06,31.9,31.931,42231,0
+FLIN.US,D,20231012,000000,31.9,31.9,31.65,31.673,24096,0
+FLIN.US,D,20231013,000000,31.84,31.89,31.75,31.75,18461,0
+FLIN.US,D,20231016,000000,31.91,32.0899,31.8963,32.05,27054,0
+FLIN.US,D,20231017,000000,31.91,32.06,31.91,32.02,35608,0
+FLIN.US,D,20231018,000000,31.81,31.82,31.585,31.585,51049,0
+FLIN.US,D,20231019,000000,31.8,31.9,31.74,31.7549,42355,0
+FLIN.US,D,20231020,000000,31.56,31.595,31.4401,31.45,95939,0
+FLIN.US,D,20231023,000000,31.2,31.2,31.01,31.11,51535,0
+FLIN.US,D,20231024,000000,31.23,31.27,31.09,31.13,456127,0
+FLIN.US,D,20231025,000000,30.82,30.8799,30.7,30.81,37271,0
+FLIN.US,D,20231026,000000,30.51,30.55,30.41,30.44,56268,0
+FLIN.US,D,20231027,000000,30.7,30.8699,30.63,30.65,17185,0
+FLIN.US,D,20231030,000000,30.87,30.9799,30.8101,30.915,71801,0
+FLIN.US,D,20231031,000000,30.85,30.915,30.7251,30.88,25558,0
+FLIN.US,D,20231101,000000,30.81,31.03,30.77,30.985,123402,0
+FLIN.US,D,20231102,000000,31.2,31.32,31.19,31.305,25080,0
+FLIN.US,D,20231103,000000,31.35,31.585,31.35,31.5399,45020,0
+FLIN.US,D,20231106,000000,31.54,31.61,31.5001,31.52,209816,0
+FLIN.US,D,20231107,000000,31.49,31.58,31.46,31.5769,40933,0
+FLIN.US,D,20231108,000000,31.63,31.8,31.625,31.74,1095326,0
+FLIN.US,D,20231109,000000,31.68,31.75,31.5,31.52,29980,0
+FLIN.US,D,20231110,000000,31.67,31.83,31.65,31.8189,21580,0
+FLIN.US,D,20231113,000000,31.78,31.86,31.71,31.83,31246,0
+FLIN.US,D,20231114,000000,32.12,32.36,32.1,32.36,27011,0
+FLIN.US,D,20231115,000000,32.26,32.26,32.165,32.2,32994,0
+FLIN.US,D,20231116,000000,32.21,32.28,32.15,32.2,119904,0
+FLIN.US,D,20231117,000000,32.26,32.32,32.24,32.26,103664,0
+FLIN.US,D,20231120,000000,32.16,32.26,32.13,32.255,57368,0
+FLIN.US,D,20231121,000000,32.32,32.335,32.26,32.26,59392,0
+FLIN.US,D,20231122,000000,32.37,32.4,32.3301,32.38,73002,0
+FLIN.US,D,20231124,000000,32.29,32.38,32.29,32.38,25688,0
+FLIN.US,D,20231127,000000,32.37,32.37,32.31,32.335,18918,0
+FLIN.US,D,20231128,000000,32.54,32.6799,32.5366,32.65,26634,0
+FLIN.US,D,20231129,000000,32.8,32.8598,32.71,32.75,82408,0
+FLIN.US,D,20231130,000000,32.97,33.03,32.85,33.03,66737,0
+FLIN.US,D,20231201,000000,33.06,33.2999,33.045,33.299,46659,0
+FLIN.US,D,20231204,000000,33.52,33.68,33.498,33.51,56740,0
+FLIN.US,D,20231205,000000,33.76,33.91,33.74,33.91,60377,0
+FLIN.US,D,20231206,000000,34.08,34.13,33.9699,33.99,1238917,0
+FLIN.US,D,20231207,000000,34.12,34.12,34.02,34.1,86230,0
+FLIN.US,D,20231208,000000,33.9,34.01,33.78,33.931,1378736,0
+FLIN.US,D,20231211,000000,34.08,34.15,34.0301,34.135,104180,0
+FLIN.US,D,20231212,000000,33.89,34,33.8,34,79086,0
+FLIN.US,D,20231213,000000,34.11,34.39,33.95,34.39,57928,0
+FLIN.US,D,20231214,000000,34.52,34.76,34.52,34.76,105321,0
+FLIN.US,D,20231215,000000,34.65,34.67,34.53,34.53,1579896,0
+FLIN.US,D,20231218,000000,34.5,34.6,34.4301,34.595,92988,0
+FLIN.US,D,20231219,000000,34.59,34.77,34.59,34.74,53858,0
+FLIN.US,D,20231220,000000,33.95,33.9799,33.63,33.66,261314,0
+FLIN.US,D,20231221,000000,34.19,34.38,34.17,34.38,81085,0
+FLIN.US,D,20231222,000000,34.43,34.54,34.42,34.54,67563,0
+FLIN.US,D,20231226,000000,34.64,34.67,34.6001,34.65,87205,0
+FLIN.US,D,20231227,000000,34.86,34.9,34.81,34.81,103917,0
+FLIN.US,D,20231228,000000,34.99,35.038,34.93,34.98,124322,0
+FLIN.US,D,20231229,000000,34.95,34.97,34.8211,34.8798,91600,0
+FLIN.US,D,20240102,000000,34.84,34.9,34.75,34.85,116699,0
+FLIN.US,D,20240103,000000,34.75,34.8674,34.68,34.82,84748,0
+FLIN.US,D,20240104,000000,35.12,35.2499,35.1,35.135,129946,0
+FLIN.US,D,20240105,000000,35.2,35.35,35.2,35.23,95293,0
+FLIN.US,D,20240108,000000,34.99,35.18,34.97,35.15,156575,0
+FLIN.US,D,20240109,000000,35.05,35.06,34.9,35.03,90532,0
+FLIN.US,D,20240110,000000,35.13,35.255,35.13,35.25,360673,0
+FLIN.US,D,20240111,000000,35.26,35.295,35.07,35.235,71619,0
+FLIN.US,D,20240112,000000,35.81,35.9623,35.79,35.825,134427,0
+FLIN.US,D,20240116,000000,35.69,35.69,35.37,35.44,131043,0
+FLIN.US,D,20240117,000000,35.01,35.09,34.8233,34.96,113954,0
+FLIN.US,D,20240118,000000,35.11,35.2,35.02,35.15,192419,0
+FLIN.US,D,20240119,000000,35.45,35.54,35.27,35.505,116017,0
+FLIN.US,D,20240122,000000,35.51,35.77,35.51,35.71,178335,0
+FLIN.US,D,20240123,000000,34.71,34.83,34.66,34.76,212946,0
+FLIN.US,D,20240124,000000,35.19,35.3591,34.91,34.97,1126636,0
+FLIN.US,D,20240125,000000,34.94,35.03,34.85,34.9635,109680,0
+FLIN.US,D,20240126,000000,35.01,35.11,34.9867,35.02,71671,0
+FLIN.US,D,20240129,000000,35.59,35.63,35.49,35.62,118840,0
+FLIN.US,D,20240130,000000,35.17,35.34,35.12,35.34,258793,0
+FLIN.US,D,20240131,000000,35.67,35.79,35.6,35.68,128807,0
+FLIN.US,D,20240201,000000,35.71,35.87,35.61,35.87,313478,0
+FLIN.US,D,20240202,000000,35.88,36.04,35.8,36.04,148821,0
+FLIN.US,D,20240205,000000,35.76,35.8846,35.7101,35.82,191863,0
+FLIN.US,D,20240206,000000,36.28,36.43,36.2534,36.35,263839,0
+FLIN.US,D,20240207,000000,36.43,36.56,36.405,36.47,132938,0
+FLIN.US,D,20240208,000000,36.27,36.28,36.12,36.18,156723,0
+FLIN.US,D,20240209,000000,36.19,36.35,36.1217,36.35,98033,0
+FLIN.US,D,20240212,000000,35.92,36.065,35.85,35.97,224520,0
+FLIN.US,D,20240213,000000,35.81,35.81,35.6,35.72,190286,0
+FLIN.US,D,20240214,000000,36.22,36.35,36.2005,36.32,155320,0
+FLIN.US,D,20240215,000000,36.43,36.5494,36.36,36.53,287152,0
+FLIN.US,D,20240216,000000,36.59,36.73,36.56,36.65,244942,0
+FLIN.US,D,20240220,000000,36.85,36.91,36.8048,36.87,152130,0
+FLIN.US,D,20240221,000000,36.54,36.645,36.44,36.58,127289,0
+FLIN.US,D,20240222,000000,36.85,36.99,36.85,36.99,128354,0
+FLIN.US,D,20240223,000000,36.99,37.02,36.95,36.97,163680,0
+FLIN.US,D,20240226,000000,36.8,36.89,36.8,36.82,218308,0
+FLIN.US,D,20240227,000000,36.87,36.87,36.75,36.83,120280,0
+FLIN.US,D,20240228,000000,36.49,36.65,36.2499,36.39,487724,0
+FLIN.US,D,20240229,000000,36.65,36.65,36.43,36.47,195806,0
+FLIN.US,D,20240301,000000,36.98,37.065,36.92,37.03,208101,0
+FLIN.US,D,20240304,000000,37.06,37.12,37.02,37.1,193686,0
+FLIN.US,D,20240305,000000,37.05,37.13,36.92,36.94,180778,0
+FLIN.US,D,20240306,000000,37.16,37.21,37.1233,37.14,173431,0
+FLIN.US,D,20240307,000000,37.24,37.35,37.175,37.34,272430,0
+FLIN.US,D,20240308,000000,37.44,37.4799,37.315,37.37,256465,0
+FLIN.US,D,20240311,000000,37.1,37.14,37.0129,37.09,198194,0
+FLIN.US,D,20240312,000000,37.01,37.01,36.825,36.92,172435,0
+FLIN.US,D,20240313,000000,36.03,36.03,35.795,35.91,315807,0
+FLIN.US,D,20240314,000000,36.31,36.4594,36.15,36.18,123705,0
+FLIN.US,D,20240315,000000,36.24,36.308,35.995,36.05,129917,0
+FLIN.US,D,20240318,000000,36.27,36.3127,36.16,36.21,115503,0
+FLIN.US,D,20240319,000000,35.85,35.93,35.705,35.84,197379,0
+FLIN.US,D,20240320,000000,35.88,36.09,35.84,36.07,224205,0
+FLIN.US,D,20240321,000000,36.33,36.33,36.14,36.17,177893,0
+FLIN.US,D,20240322,000000,36.18,36.22,36.06,36.09,280177,0
+FLIN.US,D,20240325,000000,36.12,36.1757,36.0702,36.14,101128,0
+FLIN.US,D,20240326,000000,36.34,36.37,36.2725,36.3,173726,0
+FLIN.US,D,20240327,000000,36.54,36.54,36.4401,36.48,138554,0
+FLIN.US,D,20240328,000000,36.8,36.87,36.7701,36.85,131126,0
+FLIN.US,D,20240401,000000,37,37.11,36.9,36.93,183484,0
+FLIN.US,D,20240402,000000,37.01,37.1699,37.01,37.03,159275,0
+FLIN.US,D,20240403,000000,37.1,37.255,37.04,37.18,135077,0
+FLIN.US,D,20240404,000000,37.36,37.45,37.075,37.12,96760,0
+FLIN.US,D,20240405,000000,37.31,37.51,37.26,37.46,2343181,0
+FLIN.US,D,20240408,000000,37.64,37.7498,37.64,37.69,214040,0
+FLIN.US,D,20240409,000000,37.67,37.67,37.475,37.66,157882,0
+FLIN.US,D,20240410,000000,37.41,37.45,37.25,37.41,116431,0
+FLIN.US,D,20240411,000000,37.43,37.51,37.185,37.51,100629,0
+FLIN.US,D,20240412,000000,37.22,37.22,36.94,36.98,180903,0
+FLIN.US,D,20240415,000000,36.98,37.03,36.655,36.66,270628,0
+FLIN.US,D,20240416,000000,36.74,36.74,36.59,36.69,256879,0
+FLIN.US,D,20240417,000000,36.77,36.8,36.53,36.55,541726,0
+FLIN.US,D,20240418,000000,36.59,36.685,36.4505,36.6,219386,0
+FLIN.US,D,20240419,000000,36.78,36.885,36.7526,36.87,148387,0
+FLIN.US,D,20240422,000000,37.13,37.245,37.0799,37.22,101975,0
+FLIN.US,D,20240423,000000,37.21,37.335,37.1341,37.31,133926,0
+FLIN.US,D,20240424,000000,37.32,37.33,37.21,37.32,96827,0
+FLIN.US,D,20240425,000000,37.37,37.56,37.275,37.56,180926,0
+FLIN.US,D,20240426,000000,37.57,37.6,37.48,37.55,111267,0
+FLIN.US,D,20240429,000000,37.64,37.72,37.59,37.69,112477,0
+FLIN.US,D,20240430,000000,37.58,37.6566,37.5,37.5,129522,0
+FLIN.US,D,20240501,000000,37.59,37.75,37.5201,37.56,78983,0
+FLIN.US,D,20240502,000000,37.86,38.06,37.8,38.04,125403,0
+FLIN.US,D,20240503,000000,37.75,37.84,37.6601,37.84,111931,0
+FLIN.US,D,20240506,000000,37.48,37.54,37.41,37.54,125243,0
+FLIN.US,D,20240507,000000,37.14,37.22,37.03,37.13,126063,0
+FLIN.US,D,20240508,000000,37.19,37.2999,37.15,37.18,193890,0
+FLIN.US,D,20240509,000000,36.79,36.8599,36.7001,36.81,159777,0
+FLIN.US,D,20240510,000000,36.91,36.95,36.7616,36.79,224131,0
+FLIN.US,D,20240513,000000,37,37.1,37,37.06,143052,0
+FLIN.US,D,20240514,000000,37.31,37.45,37.295,37.45,103846,0
+FLIN.US,D,20240515,000000,37.39,37.4183,37.2,37.37,1532441,0
+FLIN.US,D,20240516,000000,37.57,37.6374,37.5401,37.6,95371,0
+FLIN.US,D,20240517,000000,37.82,37.9483,37.79,37.91,165878,0
+FLIN.US,D,20240520,000000,38,38.09,37.97,38.09,132794,0
+FLIN.US,D,20240521,000000,38.15,38.24,38.11,38.18,389803,0
+FLIN.US,D,20240522,000000,38.27,38.28,38.16,38.23,122438,0
+FLIN.US,D,20240523,000000,38.82,38.87,38.57,38.63,321438,0
+FLIN.US,D,20240524,000000,38.81,38.88,38.752,38.83,239315,0
+FLIN.US,D,20240528,000000,38.6,38.64,38.425,38.48,220397,0
+FLIN.US,D,20240529,000000,38.27,38.32,38.14,38.32,137512,0
+FLIN.US,D,20240530,000000,38.12,38.16,38,38.14,98662,0
+FLIN.US,D,20240531,000000,38.22,38.22,37.93,38.2,160873,0
+FLIN.US,D,20240603,000000,39.48,39.5099,39.285,39.48,380343,0
+FLIN.US,D,20240604,000000,36.68,37.05,36.57,37.03,3445790,0
+FLIN.US,D,20240605,000000,38.03,38.29,37.945,38.29,2753703,0
+FLIN.US,D,20240606,000000,38.47,38.47,38.32,38.41,252473,0
+FLIN.US,D,20240607,000000,39,39.05,38.87,38.91,126238,0
+FLIN.US,D,20240610,000000,38.99,39.06,38.9588,38.99,123251,0
+FLIN.US,D,20240611,000000,39.12,39.14,38.96,39.14,84631,0
+FLIN.US,D,20240612,000000,39.53,39.5427,39.38,39.45,188140,0
+FLIN.US,D,20240613,000000,39.54,39.545,39.33,39.45,137941,0
+FLIN.US,D,20240614,000000,39.59,39.93,39.59,39.9,3133094,0
+FLIN.US,D,20240617,000000,39.89,39.9499,39.8001,39.88,189963,0
+FLIN.US,D,20240618,000000,39.97,40.105,39.97,40.07,198841,0
+FLIN.US,D,20240620,000000,39.77,39.78,39.55,39.66,229387,0
+FLIN.US,D,20240621,000000,39.32,39.42,39.1855,39.22,241486,0
+FLIN.US,D,20240624,000000,39.5,39.5899,39.46,39.48,643570,0
+FLIN.US,D,20240625,000000,39.5,39.5199,39.42,39.48,209667,0
+FLIN.US,D,20240626,000000,39.56,39.56,39.42,39.48,98899,0
+FLIN.US,D,20240627,000000,39.96,40,39.8821,39.93,145095,0
+FLIN.US,D,20240628,000000,39.96,39.96,39.775,39.86,255414,0
+FLIN.US,D,20240701,000000,40.2,40.2599,40.135,40.18,1330719,0
+FLIN.US,D,20240702,000000,40.17,40.275,40.11,40.24,222482,0
+FLIN.US,D,20240703,000000,40.36,40.4881,40.36,40.46,70770,0
+FLIN.US,D,20240705,000000,40.59,40.59,40.3804,40.57,210270,0
+FLIN.US,D,20240708,000000,40.51,40.626,40.45,40.47,276506,0
+FLIN.US,D,20240709,000000,40.62,40.65,40.5703,40.61,105047,0
+FLIN.US,D,20240710,000000,40.57,40.57,40.4316,40.57,100534,0
+FLIN.US,D,20240711,000000,40.68,40.75,40.6,40.69,401303,0
+FLIN.US,D,20240712,000000,40.77,40.96,40.77,40.85,172412,0
+FLIN.US,D,20240715,000000,40.89,40.91,40.8,40.87,176500,0
+FLIN.US,D,20240716,000000,40.85,41.075,40.8221,41.05,549376,0
+FLIN.US,D,20240717,000000,40.86,40.94,40.84,40.88,336020,0
+FLIN.US,D,20240718,000000,41,41.0299,40.79,40.82,131681,0
+FLIN.US,D,20240719,000000,40.35,40.35,40.125,40.15,128259,0
+FLIN.US,D,20240722,000000,40.54,40.6,40.45,40.55,419403,0
+FLIN.US,D,20240723,000000,40.35,40.35,39.76,39.9,646356,0
+FLIN.US,D,20240724,000000,40.16,40.16,39.83,39.83,232731,0
+FLIN.US,D,20240725,000000,39.91,40.219,39.91,40.05,192052,0
+FLIN.US,D,20240726,000000,40.79,40.84,40.682,40.83,111807,0
+FLIN.US,D,20240729,000000,40.9,40.9,40.71,40.81,241571,0
+FLIN.US,D,20240730,000000,40.9,40.9,40.68,40.79,103846,0
+FLIN.US,D,20240731,000000,41.01,41.25,41.01,41.19,436519,0
+FLIN.US,D,20240801,000000,41,41.03,40.6463,40.75,148930,0
+FLIN.US,D,20240802,000000,40.46,40.5,40.257,40.36,239814,0
+FLIN.US,D,20240805,000000,38.87,39.58,38.87,39.24,424813,0
+FLIN.US,D,20240806,000000,39.35,39.69,39.24,39.47,4707949,0
+FLIN.US,D,20240807,000000,39.97,40.05,39.64,39.66,195400,0
+FLIN.US,D,20240808,000000,39.82,40.03,39.77,39.99,164131,0
+FLIN.US,D,20240809,000000,40.03,40.15,39.8759,40.03,165112,0
+FLIN.US,D,20240812,000000,40.01,40.075,39.93,39.94,144512,0
+FLIN.US,D,20240813,000000,39.73,39.87,39.705,39.86,77982,0
+FLIN.US,D,20240814,000000,39.7,39.79,39.62,39.73,123514,0
+FLIN.US,D,20240815,000000,40,40.2,39.93,40.12,321384,0
+FLIN.US,D,20240816,000000,40.4,40.55,40.4,40.54,101903,0
+FLIN.US,D,20240819,000000,40.55,40.64,40.5101,40.58,96082,0
+FLIN.US,D,20240820,000000,40.69,40.74,40.61,40.65,116035,0
+FLIN.US,D,20240821,000000,40.8,40.93,40.8,40.92,176551,0
+FLIN.US,D,20240822,000000,40.88,40.88,40.76,40.82,123847,0
+FLIN.US,D,20240823,000000,40.84,41.03,40.78,40.98,103623,0
+FLIN.US,D,20240826,000000,41.13,41.18,41.01,41.09,152455,0
+FLIN.US,D,20240827,000000,41.03,41.12,40.92,41.06,136402,0
+FLIN.US,D,20240828,000000,41.02,41.09,40.94,41.05,122989,0
+FLIN.US,D,20240829,000000,41.09,41.2,40.96,41.07,91934,0
+FLIN.US,D,20240830,000000,41.32,41.46,41.275,41.41,274062,0
+FLIN.US,D,20240903,000000,41.25,41.375,41,41.1,1379139,0
+FLIN.US,D,20240904,000000,41.05,41.34,41.05,41.33,278496,0
+FLIN.US,D,20240905,000000,41.22,41.2499,41.0701,41.11,108245,0
+FLIN.US,D,20240906,000000,40.89,40.89,40.51,40.53,174516,0
+FLIN.US,D,20240909,000000,40.79,41.02,40.79,40.94,153238,0
+FLIN.US,D,20240910,000000,41.11,41.13,40.91,41.11,50800,0
+FLIN.US,D,20240911,000000,40.83,41.0769,40.58,41.05,204874,0
+FLIN.US,D,20240912,000000,41.37,41.55,41.2801,41.54,290779,0
+FLIN.US,D,20240913,000000,41.5,41.62,41.4486,41.51,184918,0
+FLIN.US,D,20240916,000000,41.61,41.7,41.58,41.67,202772,0
+FLIN.US,D,20240917,000000,41.65,41.68,41.5,41.54,77889,0
+FLIN.US,D,20240918,000000,41.45,41.5587,41.23,41.28,173368,0
+FLIN.US,D,20240919,000000,41.51,41.6399,41.36,41.6,135688,0
+FLIN.US,D,20240920,000000,42.05,42.25,41.98,42.25,188573,0
+FLIN.US,D,20240923,000000,42.41,42.4881,42.34,42.42,116360,0
+FLIN.US,D,20240924,000000,42.36,42.36,42.01,42.08,2115714,0
+FLIN.US,D,20240925,000000,42.26,42.31,42.09,42.13,97787,0
+FLIN.US,D,20240926,000000,42.42,42.42,42.23,42.25,255834,0
+FLIN.US,D,20240927,000000,42.36,42.41,42.2,42.25,137705,0
+FLIN.US,D,20240930,000000,41.8,41.925,41.71,41.9,153218,0
+FLIN.US,D,20241001,000000,42.1,42.1,41.485,41.62,260433,0
+FLIN.US,D,20241002,000000,41.73,41.73,41.33,41.58,2452031,0
+FLIN.US,D,20241003,000000,41.25,41.2897,41.02,41.15,1137535,0
+FLIN.US,D,20241004,000000,40.93,40.99,40.87,40.93,159490,0
+FLIN.US,D,20241007,000000,40.58,40.58,39.98,40.09,612791,0
+FLIN.US,D,20241008,000000,40.78,40.8799,40.69,40.69,194198,0
+FLIN.US,D,20241009,000000,40.96,41.1,40.88,41.07,73642,0
+FLIN.US,D,20241010,000000,41,41,40.79,40.88,196521,0
+FLIN.US,D,20241011,000000,40.85,40.9699,40.8,40.95,128116,0
+FLIN.US,D,20241014,000000,40.95,41,40.86,40.97,793706,0
+FLIN.US,D,20241015,000000,40.91,40.965,40.81,40.82,122412,0
+FLIN.US,D,20241016,000000,40.81,40.88,40.76,40.87,118477,0
+FLIN.US,D,20241017,000000,40.5,40.53,40.35,40.43,197909,0
+FLIN.US,D,20241018,000000,40.56,40.5671,40.47,40.47,114808,0
+FLIN.US,D,20241021,000000,40.21,40.3,40.18,40.29,212634,0
+FLIN.US,D,20241022,000000,39.78,39.82,39.7001,39.82,187198,0
+FLIN.US,D,20241023,000000,39.73,39.78,39.58,39.67,158970,0
+FLIN.US,D,20241024,000000,39.63,39.6897,39.5776,39.66,80745,0
+FLIN.US,D,20241025,000000,39.37,39.37,39.135,39.21,395656,0
+FLIN.US,D,20241028,000000,39.7,39.7,39.4,39.55,170114,0
+FLIN.US,D,20241029,000000,39.54,39.69,39.45,39.59,1217684,0
+FLIN.US,D,20241030,000000,39.46,39.5599,39.4,39.45,93715,0
+FLIN.US,D,20241031,000000,39.37,39.41,39.2,39.29,128876,0
+FLIN.US,D,20241101,000000,39.3,39.57,39.3,39.35,127376,0
+FLIN.US,D,20241104,000000,39.11,39.15,38.95,38.98,190099,0
+FLIN.US,D,20241105,000000,39.15,39.34,39.15,39.34,546807,0
+FLIN.US,D,20241106,000000,39.68,39.72,39.5001,39.68,170485,0
+FLIN.US,D,20241107,000000,39.48,39.5509,39.28,39.55,706559,0
+FLIN.US,D,20241108,000000,39.23,39.27,39,39.03,180379,0
+FLIN.US,D,20241111,000000,39.11,39.181,39.06,39.1,208549,0
+FLIN.US,D,20241112,000000,38.7,38.86,38.51,38.6,396461,0
+FLIN.US,D,20241113,000000,38.1204,38.2,38.08,38.2,595925,0
+FLIN.US,D,20241114,000000,38.4,38.45,38.21,38.33,137337,0
+FLIN.US,D,20241115,000000,38.2,38.24,37.91,37.99,150367,0
+FLIN.US,D,20241118,000000,38.1,38.26,38.0801,38.2,165738,0
+FLIN.US,D,20241119,000000,38.3,38.63,38.3,38.56,1583812,0
+FLIN.US,D,20241120,000000,38.62,38.62,38.4604,38.52,152044,0
+FLIN.US,D,20241121,000000,38,38.19,37.9201,38.19,315137,0
+FLIN.US,D,20241122,000000,38.7,38.85,38.65,38.85,162021,0
+FLIN.US,D,20241125,000000,39.2,39.35,39.17,39.25,322796,0
+FLIN.US,D,20241126,000000,39.155,39.18,39.07,39.17,111475,0
+FLIN.US,D,20241127,000000,39.3,39.3796,39.1796,39.28,91944,0
+FLIN.US,D,20241129,000000,39.23,39.4298,39.09,39.39,70663,0
+FLIN.US,D,20241202,000000,39.39,39.4,39.21,39.4,249852,0
+FLIN.US,D,20241203,000000,39.46,39.52,39.36,39.52,108660,0
+FLIN.US,D,20241204,000000,39.5,39.5958,39.5,39.59,131724,0
+FLIN.US,D,20241205,000000,39.9,40.02,39.87,39.96,285195,0
+FLIN.US,D,20241206,000000,40.0109,40.0109,39.88,39.97,109247,0
+FLIN.US,D,20241209,000000,39.98,40.055,39.87,39.87,333604,0
+FLIN.US,D,20241210,000000,39.89,39.97,39.81,39.83,84873,0
+FLIN.US,D,20241211,000000,40.07,40.08,39.949,40.04,117467,0
+FLIN.US,D,20241212,000000,39.87,39.87,39.6226,39.69,97433,0
+FLIN.US,D,20241213,000000,40,40.0099,39.8825,39.93,92316,0
+FLIN.US,D,20241216,000000,39.92,39.92,39.8001,39.865,98462,0
+FLIN.US,D,20241217,000000,39.63,39.69,39.4247,39.45,123939,0
+FLIN.US,D,20241218,000000,39.3199,39.35,38.61,38.63,165436,0
+FLIN.US,D,20241219,000000,39.04,39.09,38.86,38.91,151037,0
+FLIN.US,D,20241220,000000,38.26,38.56,38.2,38.49,224615,0
+FLIN.US,D,20241223,000000,38.16,38.32,38.09,38.3,104571,0
+FLIN.US,D,20241224,000000,38.1114,38.4,38.1114,38.4,56865,0
+FLIN.US,D,20241226,000000,38.2,38.28,38.1315,38.26,140156,0
+FLIN.US,D,20241227,000000,38.03,38.139,37.99,38.07,145086,0
+FLIN.US,D,20241230,000000,37.91,37.91,37.7202,37.75,216063,0
+FLIN.US,D,20241231,000000,37.89,38.06,37.81,37.9,411561,0
+FLIN.US,D,20250102,000000,38.41,38.57,38.3401,38.4,713866,0
+FLIN.US,D,20250103,000000,38.4,38.4,38.3,38.35,143945,0
+FLIN.US,D,20250106,000000,37.91,37.95,37.72,37.74,309534,0
+FLIN.US,D,20250107,000000,37.95,38.0463,37.69,37.77,210768,0
+FLIN.US,D,20250108,000000,37.61,37.66,37.52,37.66,575804,0
+FLIN.US,D,20250110,000000,36.9293,36.97,36.68,36.78,296463,0
+FLIN.US,D,20250113,000000,36.3195,36.33,36.11,36.29,317982,0
+FLIN.US,D,20250114,000000,36.63,36.68,36.48,36.62,130042,0
+FLIN.US,D,20250115,000000,36.8389,36.885,36.78,36.84,114864,0
+FLIN.US,D,20250116,000000,36.81,36.87,36.66,36.71,112492,0
+FLIN.US,D,20250117,000000,36.72,36.8731,36.7,36.81,106071,0
+FLIN.US,D,20250121,000000,36.62,36.62,36.4318,36.49,241580,0
+FLIN.US,D,20250122,000000,36.39,36.42,36.32,36.35,656629,0
+FLIN.US,D,20250123,000000,36.72,36.7699,36.6203,36.76,149561,0
+FLIN.US,D,20250124,000000,36.465,36.55,36.4,36.48,265655,0
+FLIN.US,D,20250127,000000,35.92,35.9823,35.81,35.95,267948,0
+FLIN.US,D,20250128,000000,35.85,35.93,35.77,35.9,179270,0
+FLIN.US,D,20250129,000000,36.2599,36.2599,36.11,36.13,200724,0
+FLIN.US,D,20250130,000000,36.4,36.5,36.38,36.47,363642,0
+FLIN.US,D,20250131,000000,36.7299,36.75,36.52,36.57,333184,0
+FLIN.US,D,20250203,000000,36.25,36.489,36.1565,36.41,194223,0
+FLIN.US,D,20250204,000000,36.6682,36.8199,36.6682,36.76,565807,0
+FLIN.US,D,20250205,000000,36.6305,36.72,36.606,36.7,110728,0
+FLIN.US,D,20250206,000000,36.37,36.4289,36.31,36.34,210121,0
+FLIN.US,D,20250207,000000,36.41,36.41,36.05,36.1,207669,0
+FLIN.US,D,20250210,000000,36.09,36.17,36.01,36.17,137661,0
+FLIN.US,D,20250211,000000,35.92,35.95,35.8,35.86,477112,0
+FLIN.US,D,20250212,000000,35.55,35.74,35.465,35.62,304667,0
+FLIN.US,D,20250213,000000,35.759,36.05,35.69,36.01,255858,0
+FLIN.US,D,20250214,000000,35.535,35.57,35.37,35.38,770810,0
+FLIN.US,D,20250218,000000,35.38,35.46,35.34,35.44,394332,0
+FLIN.US,D,20250219,000000,35.429,35.53,35.41,35.53,233897,0
+FLIN.US,D,20250220,000000,35.74,35.8,35.555,35.68,2224178,0
+FLIN.US,D,20250221,000000,35.41,35.44,35.085,35.12,1079362,0
+FLIN.US,D,20250224,000000,35.055,35.08,34.97,35.07,226148,0
+FLIN.US,D,20250225,000000,34.92,35.05,34.86,35.05,245749,0
+FLIN.US,D,20250226,000000,34.92,35.04,34.89,34.92,222567,0
+FLIN.US,D,20250227,000000,34.6,34.67,34.51,34.53,198323,0
+FLIN.US,D,20250228,000000,34.0032,34.27,33.87,34.27,337895,0
+FLIN.US,D,20250303,000000,34.29,34.37,33.93,34.03,239977,0
+FLIN.US,D,20250304,000000,34.03,34.2,33.86,34,255593,0
+FLIN.US,D,20250305,000000,34.66,34.95,34.655,34.9,507529,0
+FLIN.US,D,20250306,000000,34.942,35.13,34.9126,34.92,241228,0
+FLIN.US,D,20250307,000000,34.98,35.08,34.8,35.05,212494,0
+FLIN.US,D,20250310,000000,34.63,34.6799,34.44,34.63,276815,0
+FLIN.US,D,20250311,000000,34.98,34.98,34.6936,34.78,419255,0
+FLIN.US,D,20250312,000000,34.8593,34.8593,34.69,34.77,119637,0
+FLIN.US,D,20250313,000000,34.57,34.775,34.55,34.67,363735,0
+FLIN.US,D,20250314,000000,34.88,34.99,34.85,34.99,660884,0
+FLIN.US,D,20250317,000000,35.1,35.35,34.96,35.34,322819,0
+FLIN.US,D,20250318,000000,35.6375,35.6674,35.53,35.61,217015,0
+FLIN.US,D,20250319,000000,36.04,36.24,35.98,36.14,582733,0
+FLIN.US,D,20250320,000000,36.1,36.305,36.0999,36.28,356953,0
+FLIN.US,D,20250321,000000,36.82,36.89,36.74,36.82,945569,0
+FLIN.US,D,20250324,000000,37.2719,37.35,37.208,37.35,273436,0
+FLIN.US,D,20250325,000000,37.24,37.26,37.05,37.2,335863,0
+FLIN.US,D,20250326,000000,36.92,36.92,36.7,36.7,177223,0
+FLIN.US,D,20250327,000000,36.9,37.08,36.86,37,217133,0
+FLIN.US,D,20250328,000000,37.035,37.035,36.66,36.69,307413,0
+FLIN.US,D,20250331,000000,36.56,36.86,36.51,36.84,325422,0
+FLIN.US,D,20250401,000000,36.4034,36.5951,36.36,36.56,357204,0
+FLIN.US,D,20250402,000000,36.7854,36.96,36.65,36.86,413831,0
+FLIN.US,D,20250403,000000,36.6788,36.76,36.56,36.69,1171071,0
+FLIN.US,D,20250404,000000,35.4926,35.6509,35.05,35.16,427724,0
+FLIN.US,D,20250407,000000,35,35.715,34.7416,35.01,675282,0
+FLIN.US,D,20250408,000000,35.62,35.9,34.8455,35.12,802279,0
+FLIN.US,D,20250409,000000,34.87,36.6601,34.75,36.44,289866,0
+FLIN.US,D,20250410,000000,36.15,36.19,35.54,36.1,905787,0
+FLIN.US,D,20250411,000000,35.75,36.23,35.75,36.17,299394,0
+FLIN.US,D,20250414,000000,36.4217,36.6755,36.3663,36.5,281530,0
+FLIN.US,D,20250415,000000,36.7,36.845,36.53,36.56,924583,0
+FLIN.US,D,20250416,000000,36.835,36.9399,36.55,36.67,171451,0
+FLIN.US,D,20250417,000000,37.35,37.6,37.2911,37.41,211339,0
+FLIN.US,D,20250421,000000,37.99,38.07,37.755,38,635919,0
+FLIN.US,D,20250422,000000,38.2,38.4,38.13,38.26,2219031,0
+FLIN.US,D,20250423,000000,38.3,38.31,38,38,458577,0
+FLIN.US,D,20250424,000000,38.145,38.48,38.13,38.42,372229,0
+FLIN.US,D,20250425,000000,37.61,37.8,37.59,37.79,383393,0
+FLIN.US,D,20250428,000000,38.3,38.34,37.97,38.09,346655,0
+FLIN.US,D,20250429,000000,38.15,38.28,38.12,38.25,394569,0
+FLIN.US,D,20250430,000000,38.12,38.33,38.0516,38.28,1618555,0
+FLIN.US,D,20250501,000000,38.31,38.37,38.21,38.25,203438,0
+FLIN.US,D,20250502,000000,38.58,38.63,38.41,38.48,219925,0
+FLIN.US,D,20250505,000000,38.94,38.96,38.78,38.82,365331,0
+FLIN.US,D,20250506,000000,38.49,38.525,38.34,38.34,264661,0
+FLIN.US,D,20250507,000000,38.25,38.33,38.03,38.05,240257,0
+FLIN.US,D,20250508,000000,37.43,37.5,36.62,36.84,2145655,0
+FLIN.US,D,20250509,000000,37.695,37.7095,37.32,37.41,300774,0
+FLIN.US,D,20250512,000000,38.92,38.95,38.705,38.86,499424,0
+FLIN.US,D,20250513,000000,38.44,38.8394,38.44,38.75,262161,0
+FLIN.US,D,20250514,000000,38.69,38.77,38.635,38.67,191636,0
+FLIN.US,D,20250515,000000,39.06,39.25,39.03,39.22,316940,0
+FLIN.US,D,20250516,000000,39.08,39.2,39.01,39.19,438110,0
+FLIN.US,D,20250519,000000,39.1,39.29,39.1,39.29,131803,0
+FLIN.US,D,20250520,000000,38.725,38.78,38.65,38.7,222611,0
+FLIN.US,D,20250521,000000,38.79,38.92,38.64,38.66,228016,0
+FLIN.US,D,20250522,000000,38.47,38.5486,38.39,38.45,495624,0
+FLIN.US,D,20250523,000000,38.84,39.1199,38.785,39.04,263522,0
+FLIN.US,D,20250527,000000,39.04,39.06,38.92,39.06,218328,0
+FLIN.US,D,20250528,000000,38.9,38.92,38.79,38.9,93693,0
+FLIN.US,D,20250529,000000,39.04,39.14,38.9319,39.11,802696,0
+FLIN.US,D,20250530,000000,38.91,38.98,38.72,38.93,113681,0
+FLIN.US,D,20250602,000000,38.975,39.085,38.8805,39.06,153006,0
+FLIN.US,D,20250603,000000,38.64,38.7699,38.63,38.68,145226,0
+FLIN.US,D,20250604,000000,38.7535,38.82,38.65,38.69,205124,0
+FLIN.US,D,20250605,000000,38.97,38.97,38.8,38.82,103723,0
+FLIN.US,D,20250606,000000,39.31,39.39,39.28,39.34,162400,0
+FLIN.US,D,20250609,000000,39.48,39.64,39.45,39.57,281158,0
+FLIN.US,D,20250610,000000,39.63,39.6799,39.53,39.65,152760,0
+FLIN.US,D,20250611,000000,39.63,39.72,39.61,39.67,390464,0
+FLIN.US,D,20250612,000000,39.2,39.29,39.14,39.29,187826,0
+FLIN.US,D,20250613,000000,38.68,39.0069,38.68,38.74,262017,0
+FLIN.US,D,20250616,000000,39.155,39.336,39.07,39.07,134770,0
+FLIN.US,D,20250617,000000,38.775,38.84,38.53,38.54,378120,0
+FLIN.US,D,20250618,000000,38.55,38.6295,38.455,38.54,124419,0
+FLIN.US,D,20250620,000000,38.725,38.768,38.51,38.56,484818,0
+FLIN.US,D,20250623,000000,38.499,38.83,38.48,38.8,245177,0
+FLIN.US,D,20250624,000000,39.025,39.24,39.02,39.17,693808,0
+FLIN.US,D,20250625,000000,39.25,39.39,39.24,39.31,1434954,0
+FLIN.US,D,20250626,000000,39.75,39.9,39.75,39.87,230671,0
+FLIN.US,D,20250627,000000,40.01,40.085,39.92,39.98,1223626,0
+FLIN.US,D,20250630,000000,39.825,39.9,39.7303,39.83,778103,0
+FLIN.US,D,20250701,000000,39.9138,39.995,39.9,39.98,211006,0
+FLIN.US,D,20250702,000000,39.75,39.87,39.72,39.87,126948,0
+FLIN.US,D,20250703,000000,39.87,39.99,39.87,39.87,1020606,0
+FLIN.US,D,20250707,000000,39.71,39.7943,39.54,39.62,296486,0
+FLIN.US,D,20250708,000000,39.85,39.86,39.735,39.8,161962,0
+FLIN.US,D,20250709,000000,39.79,39.86,39.7123,39.85,155042,0
+FLIN.US,D,20250710,000000,39.555,39.6,39.4724,39.58,123750,0
+FLIN.US,D,20250711,000000,39.3409,39.4,39.26,39.28,388912,0
+FLIN.US,D,20250714,000000,39.3,39.37,39.25,39.28,236024,0
+FLIN.US,D,20250715,000000,39.515,39.55,39.31,39.34,270814,0
+FLIN.US,D,20250716,000000,39.4799,39.62,39.375,39.62,236936,0
+FLIN.US,D,20250717,000000,39.21,39.45,39.21,39.41,201334,0
+FLIN.US,D,20250718,000000,39.22,39.225,39.04,39.09,130423,0
+FLIN.US,D,20250721,000000,39.1761,39.37,39.1436,39.2,280853,0
+FLIN.US,D,20250722,000000,39.03,39.13,39,39.13,154938,0
+FLIN.US,D,20250723,000000,39.1899,39.27,39.12,39.15,225139,0
+FLIN.US,D,20250724,000000,38.922,38.99,38.73,38.77,213286,0
+FLIN.US,D,20250725,000000,38.52,38.5819,38.38,38.5,286922,0
+FLIN.US,D,20250728,000000,38.31,38.32,38.1,38.12,447459,0
+FLIN.US,D,20250729,000000,38.35,38.39,38.218019,38.36,252636,0
+FLIN.US,D,20250730,000000,37.88,37.9499,37.73,37.73,282817,0
+FLIN.US,D,20250731,000000,37.9,37.9199,37.7228,37.74,391751,0
+FLIN.US,D,20250801,000000,37.7774,37.89,37.6807,37.81,136046,0
+FLIN.US,D,20250804,000000,37.92,37.96,37.58,37.6,467840,0
+FLIN.US,D,20250805,000000,37.73,37.7774,37.51,37.61,165200,0
+FLIN.US,D,20250806,000000,37.61,37.64,37.32,37.47,214685,0
+FLIN.US,D,20250807,000000,37.79,37.83,37.645,37.68,289421,0
+FLIN.US,D,20250808,000000,37.28,37.39,37.28,37.3,122845,0
+FLIN.US,D,20250811,000000,37.5,37.5234,37.3705,37.41,188995,0
+FLIN.US,D,20250812,000000,37.45,37.62,37.4244,37.62,111433,0
+FLIN.US,D,20250813,000000,37.7,37.88,37.68,37.8,353190,0
+FLIN.US,D,20250814,000000,37.51,37.6,37.45,37.59,137329,0
+FLIN.US,D,20250815,000000,37.61,37.7791,37.61,37.72,318742,0
+FLIN.US,D,20250818,000000,38.1745,38.42,38.14,38.39,1061300,0
+FLIN.US,D,20250819,000000,38.51,38.63,38.49,38.56,940177,0
+FLIN.US,D,20250820,000000,38.71,38.73,38.58,38.71,1100063,0
+FLIN.US,D,20250821,000000,38.52,38.56,38.33,38.46,2348408,0
+FLIN.US,D,20250822,000000,38.26,38.57,38.203,38.56,1624925,0
+FLIN.US,D,20250825,000000,38.34,38.46,38.15,38.16,831132,0
+FLIN.US,D,20250826,000000,37.74,37.81,37.67,37.76,894575,0
+FLIN.US,D,20250827,000000,37.61,37.83,37.58,37.83,1052225,0
+FLIN.US,D,20250828,000000,37.6,37.72,37.6,37.72,217523,0
+FLIN.US,D,20250829,000000,37.3,37.32,37.17,37.28,310887,0
+FLIN.US,D,20250902,000000,37.4,37.65,37.39,37.54,446313,0
+FLIN.US,D,20250903,000000,37.7968,37.845,37.74,37.84,107017,0
+FLIN.US,D,20250904,000000,37.75,37.805,37.68,37.8,330468,0
+FLIN.US,D,20250905,000000,37.815,37.88,37.66,37.7,325874,0
+FLIN.US,D,20250908,000000,37.8992,38.0172,37.8992,37.93,658575,0
+FLIN.US,D,20250909,000000,37.94,37.98,37.8,37.8,384853,0
+FLIN.US,D,20250910,000000,38.06,38.26,38.06,38.2,186927,0
+FLIN.US,D,20250911,000000,38.1693,38.24,38.09,38.21,135584,0
+FLIN.US,D,20250912,000000,38.29,38.29,38.16,38.18,97204,0
+FLIN.US,D,20250915,000000,38.2988,38.35,38.285,38.35,216281,0
+FLIN.US,D,20250916,000000,38.56,38.65,38.51,38.65,229077,0
+FLIN.US,D,20250917,000000,38.76,39.04,38.73,38.74,232030,0
+FLIN.US,D,20250918,000000,38.61,38.65,38.5,38.57,147235,0
+FLIN.US,D,20250919,000000,38.73,38.7524,38.605,38.68,101370,0
+FLIN.US,D,20250922,000000,38.5,38.5,38.31,38.33,1893333,0
+FLIN.US,D,20250923,000000,38.11,38.19,37.95,38.01,172856,0
+FLIN.US,D,20250924,000000,37.871,37.91,37.72,37.73,221834,0
+FLIN.US,D,20250925,000000,37.57,37.6626,37.49,37.61,267856,0
+FLIN.US,D,20250926,000000,37.31,37.43,37.24,37.35,194286,0
+FLIN.US,D,20250929,000000,37.295,37.43,37.26,37.32,847681,0
+FLIN.US,D,20250930,000000,37.29,37.315,37.23,37.29,222049,0
+FLIN.US,D,20251001,000000,37.66,37.71,37.51,37.53,257639,0
+FLIN.US,D,20251002,000000,37.64,37.64,37.365,37.47,127286,0
+FLIN.US,D,20251003,000000,37.54,37.6571,37.52,37.54,322729,0
+FLIN.US,D,20251006,000000,37.75,37.89,37.71,37.83,201217,0
+FLIN.US,D,20251007,000000,37.92,37.96,37.85,37.89,205712,0
+FLIN.US,D,20251008,000000,37.7108,37.7693,37.66,37.75,86420,0
+FLIN.US,D,20251009,000000,37.95,37.95,37.8,37.86,115037,0
+FLIN.US,D,20251010,000000,38.14,38.245,37.81,37.85,176265,0
+FLIN.US,D,20251013,000000,38,38.05,37.9007,37.97,138095,0
+FLIN.US,D,20251014,000000,37.8695,37.9436,37.69,37.84,107586,0
+FLIN.US,D,20251015,000000,38.47,38.61,38.4,38.57,177351,0
+FLIN.US,D,20251016,000000,38.81,38.92,38.68,38.79,117939,0
+FLIN.US,D,20251017,000000,38.93,39.09,38.9,39.01,156584,0
+FLIN.US,D,20251020,000000,39.095,39.38,39.095,39.28,3141875,0
+FLIN.US,D,20251021,000000,39.08,39.175,39.02,39.09,259698,0
+FLIN.US,D,20251022,000000,39.712,39.85,39.5869,39.72,347394,0
+FLIN.US,D,20251023,000000,39.3,39.3893,39.2158,39.32,562461,0
+FLIN.US,D,20251024,000000,39.1766,39.24,39.04,39.1,143922,0
+FLIN.US,D,20251027,000000,39.33,39.34,39.26,39.31,148990,0
+FLIN.US,D,20251028,000000,39.11,39.2692,39.11,39.21,335723,0
+FLIN.US,D,20251029,000000,39.34,39.405,39.1321,39.24,165427,0
+FLIN.US,D,20251030,000000,39,39.11,38.91,38.98,170906,0
+FLIN.US,D,20251031,000000,38.92,38.98,38.63,38.74,283009,0
+FLIN.US,D,20251103,000000,38.9534,38.9534,38.72,38.83,258416,0
+FLIN.US,D,20251104,000000,38.6,38.75,38.58,38.61,92544,0
+FLIN.US,D,20251105,000000,38.67,38.91,38.6501,38.82,115936,0
+FLIN.US,D,20251106,000000,38.53,38.53,38.2602,38.37,156169,0
+FLIN.US,D,20251107,000000,38.393,38.49,38.2986,38.49,252513,0
+FLIN.US,D,20251110,000000,38.61,38.769,38.58,38.72,121128,0
+FLIN.US,D,20251111,000000,38.97,39.2499,38.95,39.22,139784,0
+FLIN.US,D,20251112,000000,39.0435,39.07,39.01,39.01,85689,0
+FLIN.US,D,20251113,000000,38.92,39,38.775,38.8,135767,0
+FLIN.US,D,20251114,000000,38.8801,39.1799,38.8509,39.08,99570,0
+FLIN.US,D,20251117,000000,39.17,39.28,39.08,39.15,85935,0
+FLIN.US,D,20251118,000000,39.01,39.18,38.92,39.12,196890,0
+FLIN.US,D,20251119,000000,39.19,39.41,39.18,39.21,153578,0
+FLIN.US,D,20251120,000000,39.33,39.43,39.11,39.17,202620,0
+FLIN.US,D,20251121,000000,38.6013,38.805,38.535,38.73,246683,0
+FLIN.US,D,20251124,000000,38.65,38.8451,38.65,38.82,136936,0
+FLIN.US,D,20251125,000000,38.6547,38.91,38.6547,38.89,1378406,0
+FLIN.US,D,20251126,000000,39.05,39.17,39.01,39.11,447570,0
+FLIN.US,D,20251128,000000,39.06,39.275,39.04,39.2,799311,0
+FLIN.US,D,20251201,000000,38.9112,38.9925,38.9,38.93,143816,0
+FLIN.US,D,20251202,000000,38.689,38.689,38.53,38.59,311848,0
+FLIN.US,D,20251203,000000,38.32,38.36,38.21,38.28,332267,0
+FLIN.US,D,20251204,000000,38.52,38.6,38.44,38.54,386981,0
+FLIN.US,D,20251205,000000,38.64,38.725,38.61,38.65,144401,0
+FLIN.US,D,20251208,000000,38.21,38.28,37.95,38.01,375071,0
+FLIN.US,D,20251209,000000,38.155,38.25,38.13,38.19,103432,0
+FLIN.US,D,20251210,000000,38.17,38.35,38.13,38.34,620397,0
+FLIN.US,D,20251211,000000,38.3392,38.47,38.11,38.31,1113313,0
+FLIN.US,D,20251212,000000,38.265,38.3399,37.95,37.95,303613,0
+FLIN.US,D,20251215,000000,38.14,38.17,38.06,38.09,1262773,0
+FLIN.US,D,20251216,000000,37.84,37.97,37.83,37.97,3958395,0
+FLIN.US,D,20251217,000000,38.065,38.0806,37.94,37.95,272727,0
+FLIN.US,D,20251218,000000,38.18,38.28,38.12,38.12,225200,0
+FLIN.US,D,20251219,000000,38.515,38.9,38.47,38.68,620990,0
+FLIN.US,D,20251222,000000,38.72,38.79,38.67,38.73,1151386,0
+FLIN.US,D,20251223,000000,38.69,38.87,38.63,38.85,1009409,0
+FLIN.US,D,20251224,000000,38.645,38.68,38.53,38.55,64631,0
+FLIN.US,D,20251226,000000,38.5373,38.5373,38.4,38.46,146652,0
+FLIN.US,D,20251229,000000,38.25,38.28,38.105,38.16,1782931,0
+FLIN.US,D,20251230,000000,38.26,38.39,38.24,38.3,792205,0
+FLIN.US,D,20251231,000000,38.5,38.655,38.5,38.59,176696,0
+FLIN.US,D,20260102,000000,38.87,39,38.83,39,397379,0
+FLIN.US,D,20260105,000000,38.72,38.77,38.5,38.73,1546022,0
+FLIN.US,D,20260106,000000,38.6,38.7199,38.51,38.53,392743,0
+FLIN.US,D,20260107,000000,38.7501,38.79,38.63,38.68,177293,0
+FLIN.US,D,20260108,000000,38.26,38.295,38.175,38.27,1422820,0
+FLIN.US,D,20260109,000000,38.0262,38.06,37.8,37.92,228184,0
+FLIN.US,D,20260112,000000,37.94,38.3,37.91,38.22,5161253,0
+FLIN.US,D,20260113,000000,38.02,38.03,37.92,37.93,939478,0
+FLIN.US,D,20260114,000000,37.96,38.16,37.9,38.13,1826993,0
+FLIN.US,D,20260115,000000,38.1,38.12,38,38.06,888338,0
+FLIN.US,D,20260116,000000,37.81,37.8365,37.69,37.8,527087,0
+FLIN.US,D,20260120,000000,37.095,37.15,36.95,37,695782,0
+FLIN.US,D,20260121,000000,36.71,36.88,36.68,36.85,664156,0
+FLIN.US,D,20260122,000000,36.99,37.09,36.93,37.02,210814,0
+FLIN.US,D,20260123,000000,36.45,36.6299,36.4,36.59,505912,0
+FLIN.US,D,20260126,000000,36.655,36.86,36.64,36.78,280640,0
+FLIN.US,D,20260127,000000,36.91,36.985,36.8758,36.96,559133,0
+FLIN.US,D,20260128,000000,36.745,36.86,36.65,36.78,488634,0
+FLIN.US,D,20260129,000000,36.965,37.025,36.67,36.93,3155801,0
+FLIN.US,D,20260130,000000,36.9777,37.12,36.79,37.04,3336163,0
+FLIN.US,D,20260202,000000,36.58,38.11,36.55,37.99,2062809,0
+FLIN.US,D,20260203,000000,38.2799,38.29,37.839,37.98,926747,0
+FLIN.US,D,20260204,000000,38.06,38.15,37.94,38.14,630331,0
+FLIN.US,D,20260205,000000,37.88,37.97,37.77,37.8,223489,0
+FLIN.US,D,20260206,000000,37.855,38.04,37.81,38.02,297771,0
+FLIN.US,D,20260209,000000,38.08,38.21,38.07,38.17,288262,0
+FLIN.US,D,20260210,000000,38.24,38.37,38.24,38.37,510923,0
+FLIN.US,D,20260211,000000,38.25,38.27,38.06,38.2,503074,0
+FLIN.US,D,20260212,000000,38.07,38.135,37.86,37.88,572347,0
+FLIN.US,D,20260213,000000,37.59,37.73,37.47,37.69,388597,0
+FLIN.US,D,20260217,000000,37.85,37.99,37.7399,37.98,684539,0
+FLIN.US,D,20260218,000000,37.9299,37.96,37.78,37.93,4151388,0
diff --git a/daily/us/nyse etfs/1/fljj.us.txt b/daily/us/nyse etfs/1/fljj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..96137697162d03e9b3cd330c40321523e0a78ab7
--- /dev/null
+++ b/daily/us/nyse etfs/1/fljj.us.txt	
@@ -0,0 +1,404 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLJJ.US,D,20240201,000000,25.14,25.21,25.135,25.1865,219111,0
+FLJJ.US,D,20240202,000000,25.35,25.38,25.3,25.3524,633739,0
+FLJJ.US,D,20240205,000000,25.2826,25.3384,25.2245,25.3042,1773,0
+FLJJ.US,D,20240206,000000,25.2866,25.35,25.2764,25.35,4126,0
+FLJJ.US,D,20240207,000000,25.44,25.47,25.41,25.4353,4117,0
+FLJJ.US,D,20240208,000000,25.4163,25.47,25.4163,25.47,3390,0
+FLJJ.US,D,20240209,000000,25.4866,25.55,25.48,25.5153,6371,0
+FLJJ.US,D,20240212,000000,25.55,25.5642,25.5109,25.5109,4062,0
+FLJJ.US,D,20240213,000000,25.39,25.4,25.255,25.3297,2946,0
+FLJJ.US,D,20240214,000000,25.4699,25.4699,25.3508,25.462,3838,0
+FLJJ.US,D,20240215,000000,25.53,25.56,25.49,25.535,7030,0
+FLJJ.US,D,20240216,000000,25.53,25.57,25.4948,25.4948,1902,0
+FLJJ.US,D,20240220,000000,25.4148,25.44,25.3915,25.4021,5182,0
+FLJJ.US,D,20240221,000000,25.3785,25.41,25.3463,25.4002,3624,0
+FLJJ.US,D,20240222,000000,25.65,25.685,25.65,25.685,1651,0
+FLJJ.US,D,20240223,000000,25.72,25.73,25.6974,25.7063,2509,0
+FLJJ.US,D,20240226,000000,25.72,25.72,25.66,25.6644,2030,0
+FLJJ.US,D,20240227,000000,25.6623,25.685,25.63,25.685,5036,0
+FLJJ.US,D,20240228,000000,25.66,25.69,25.6301,25.656,1785,0
+FLJJ.US,D,20240229,000000,25.695,25.7399,25.695,25.7359,1410,0
+FLJJ.US,D,20240301,000000,25.8,25.8491,25.75,25.82,1824,0
+FLJJ.US,D,20240304,000000,25.8069,25.8799,25.8069,25.8101,1340,0
+FLJJ.US,D,20240305,000000,25.73,25.73,25.65,25.6868,10108,0
+FLJJ.US,D,20240306,000000,25.8,25.8081,25.73,25.755,3242,0
+FLJJ.US,D,20240307,000000,25.86,25.88,25.84,25.8664,2662,0
+FLJJ.US,D,20240308,000000,25.88,25.93,25.81,25.8109,1824,0
+FLJJ.US,D,20240311,000000,25.76,25.8,25.74,25.7851,1438,0
+FLJJ.US,D,20240312,000000,25.8979,25.94,25.8783,25.9247,3883,0
+FLJJ.US,D,20240313,000000,25.915,25.9499,25.88,25.905,2467,0
+FLJJ.US,D,20240314,000000,25.91,25.91,25.86,25.863,2684,0
+FLJJ.US,D,20240315,000000,25.8065,25.8284,25.8,25.82,1872,0
+FLJJ.US,D,20240318,000000,25.96,25.96,25.885,25.885,1795,0
+FLJJ.US,D,20240319,000000,25.84,25.955,25.84,25.955,3059,0
+FLJJ.US,D,20240320,000000,25.9535,26.05,25.942,26.0353,2937,0
+FLJJ.US,D,20240321,000000,26.1299,26.1299,26.05,26.0849,2335,0
+FLJJ.US,D,20240322,000000,26.0674,26.1,26.0674,26.0945,1882,0
+FLJJ.US,D,20240325,000000,26.0999,26.1,26.055,26.055,1436,0
+FLJJ.US,D,20240326,000000,26.1,26.1,26.0518,26.0518,2349,0
+FLJJ.US,D,20240327,000000,26.075,26.14,26.06,26.1152,2946,0
+FLJJ.US,D,20240328,000000,26.12,26.16,26.11,26.1499,513473,0
+FLJJ.US,D,20240401,000000,26.12,26.15,26.1,26.125,6433,0
+FLJJ.US,D,20240402,000000,26.06,26.06,26.0001,26.06,2397,0
+FLJJ.US,D,20240403,000000,26.095,26.12,26.06,26.0727,4430,0
+FLJJ.US,D,20240404,000000,25.975,25.975,25.9402,25.9402,445,0
+FLJJ.US,D,20240405,000000,26.05,26.075,26.01,26.0599,1284,0
+FLJJ.US,D,20240408,000000,26.09,26.09,26.0656,26.0656,527,0
+FLJJ.US,D,20240409,000000,26.0684,26.0684,26.0684,26.0684,194,0
+FLJJ.US,D,20240410,000000,25.99,25.9949,25.99,25.9949,553,0
+FLJJ.US,D,20240411,000000,25.98,26.0746,25.98,26.0746,1250,0
+FLJJ.US,D,20240412,000000,25.9,25.9,25.8952,25.8952,452,0
+FLJJ.US,D,20240415,000000,25.81,25.81,25.7474,25.7645,886,0
+FLJJ.US,D,20240416,000000,25.72,25.79,25.72,25.7435,768,0
+FLJJ.US,D,20240417,000000,25.72,25.7799,25.667,25.667,1013,0
+FLJJ.US,D,20240418,000000,25.72,25.72,25.615,25.615,904,0
+FLJJ.US,D,20240419,000000,25.53,25.5799,25.4758,25.4758,830,0
+FLJJ.US,D,20240422,000000,25.63,25.63,25.6139,25.6139,239,0
+FLJJ.US,D,20240423,000000,25.76,25.83,25.76,25.8081,1208,0
+FLJJ.US,D,20240424,000000,25.82,25.8599,25.7801,25.8349,690,0
+FLJJ.US,D,20240425,000000,25.6023,25.7451,25.6023,25.7451,791,0
+FLJJ.US,D,20240426,000000,25.9,25.9249,25.9,25.9249,2566,0
+FLJJ.US,D,20240429,000000,25.95,25.9652,25.91,25.9652,2699,0
+FLJJ.US,D,20240430,000000,25.95,25.95,25.7582,25.7582,819,0
+FLJJ.US,D,20240501,000000,25.67,25.6926,25.66,25.6926,461,0
+FLJJ.US,D,20240502,000000,25.6856,25.7967,25.6856,25.7967,313,0
+FLJJ.US,D,20240503,000000,26.04,26.04,26.0349,26.0349,397,0
+FLJJ.US,D,20240506,000000,26.09,26.165,26.09,26.165,449,0
+FLJJ.US,D,20240507,000000,26.21,26.2106,26.21,26.2106,703,0
+FLJJ.US,D,20240508,000000,26.225,26.225,26.225,26.225,213,0
+FLJJ.US,D,20240509,000000,26.22,26.2857,26.22,26.2857,972,0
+FLJJ.US,D,20240510,000000,26.32,26.333,26.32,26.333,448,0
+FLJJ.US,D,20240513,000000,26.3207,26.3207,26.3207,26.3207,90,0
+FLJJ.US,D,20240514,000000,26.37,26.3899,26.3567,26.3898,573,0
+FLJJ.US,D,20240515,000000,26.4301,26.53,26.4301,26.46,1155,0
+FLJJ.US,D,20240516,000000,26.5106,26.5106,26.49,26.5044,838,0
+FLJJ.US,D,20240517,000000,26.5129,26.5151,26.5129,26.5151,1054,0
+FLJJ.US,D,20240520,000000,26.5305,26.56,26.5187,26.5301,2135,0
+FLJJ.US,D,20240521,000000,26.55,26.555,26.52,26.555,1097,0
+FLJJ.US,D,20240522,000000,26.57,26.57,26.53,26.53,376,0
+FLJJ.US,D,20240523,000000,26.5527,26.56,26.495,26.495,1163,0
+FLJJ.US,D,20240524,000000,26.52,26.57,26.52,26.57,251,0
+FLJJ.US,D,20240528,000000,26.53,26.5655,26.53,26.5655,548,0
+FLJJ.US,D,20240529,000000,26.51,26.53,26.51,26.5149,791,0
+FLJJ.US,D,20240530,000000,26.51,26.51,26.4649,26.4649,362,0
+FLJJ.US,D,20240531,000000,26.43,26.5458,26.3501,26.5458,816,0
+FLJJ.US,D,20240603,000000,26.56,26.56,26.5555,26.5555,205,0
+FLJJ.US,D,20240604,000000,26.57,26.5849,26.51,26.5849,903,0
+FLJJ.US,D,20240605,000000,26.66,26.66,26.66,26.66,273,0
+FLJJ.US,D,20240606,000000,26.65,26.6999,26.63,26.674,174659,0
+FLJJ.US,D,20240607,000000,26.6949,26.6949,26.6949,26.6949,42,0
+FLJJ.US,D,20240610,000000,26.705,26.705,26.705,26.705,89,0
+FLJJ.US,D,20240611,000000,26.714,26.714,26.714,26.714,69,0
+FLJJ.US,D,20240612,000000,26.7578,26.7578,26.65,26.7472,5158,0
+FLJJ.US,D,20240613,000000,26.78,26.7994,26.75,26.7547,4783,0
+FLJJ.US,D,20240614,000000,26.7649,26.7649,26.7649,26.7649,28,0
+FLJJ.US,D,20240617,000000,26.7749,26.7749,26.7749,26.7749,1,0
+FLJJ.US,D,20240618,000000,26.7899,26.7899,26.7899,26.7899,145,0
+FLJJ.US,D,20240620,000000,26.7949,26.7949,26.7949,26.7949,60,0
+FLJJ.US,D,20240621,000000,26.81,26.81,26.81,26.81,46,0
+FLJJ.US,D,20240624,000000,26.8062,26.8062,26.8062,26.8062,187,0
+FLJJ.US,D,20240625,000000,26.8176,26.8176,26.8176,26.8176,1,0
+FLJJ.US,D,20240626,000000,26.8309,26.84,26.8154,26.8154,5414,0
+FLJJ.US,D,20240627,000000,26.82,26.8401,26.82,26.8401,3500,0
+FLJJ.US,D,20240628,000000,26.85,26.8688,26.83,26.8501,8672,0
+FLJJ.US,D,20240701,000000,26.83,26.9089,26.83,26.8848,19497,0
+FLJJ.US,D,20240702,000000,26.8641,26.9698,26.8641,26.9561,11661,0
+FLJJ.US,D,20240703,000000,27.05,27.05,27.0289,27.0289,207,0
+FLJJ.US,D,20240705,000000,27.08,27.24,27.0615,27.16,5248,0
+FLJJ.US,D,20240708,000000,27.1358,27.16,27.1105,27.15,4821,0
+FLJJ.US,D,20240709,000000,27.1471,27.19,27.11,27.1248,2459,0
+FLJJ.US,D,20240710,000000,27.2,27.2681,27.1712,27.2681,1375,0
+FLJJ.US,D,20240711,000000,27.19,27.1999,27.16,27.165,1058,0
+FLJJ.US,D,20240712,000000,27.3,27.3,27.239,27.239,1001,0
+FLJJ.US,D,20240715,000000,27.266,27.266,27.266,27.266,94,0
+FLJJ.US,D,20240716,000000,27.315,27.35,27.315,27.35,192,0
+FLJJ.US,D,20240717,000000,27.1848,27.1848,27.1848,27.1848,94,0
+FLJJ.US,D,20240718,000000,27.16,27.16,27.0901,27.0901,672,0
+FLJJ.US,D,20240719,000000,27.025,27.025,27.0025,27.0025,244,0
+FLJJ.US,D,20240722,000000,27.1554,27.1554,27.1554,27.1554,35,0
+FLJJ.US,D,20240723,000000,27.1206,27.1206,27.1206,27.1206,94,0
+FLJJ.US,D,20240724,000000,26.8699,26.8699,26.7994,26.7994,337,0
+FLJJ.US,D,20240725,000000,26.79,26.83,26.7541,26.7541,3417,0
+FLJJ.US,D,20240726,000000,26.8729,26.8729,26.8729,26.8729,18,0
+FLJJ.US,D,20240729,000000,26.9043,26.9043,26.9043,26.9043,3,0
+FLJJ.US,D,20240730,000000,26.8518,26.8518,26.8518,26.8518,94,0
+FLJJ.US,D,20240731,000000,27.0817,27.1599,27.0631,27.0631,6462,0
+FLJJ.US,D,20240801,000000,26.87,26.88,26.81,26.8605,8647,0
+FLJJ.US,D,20240802,000000,26.65,26.6808,26.62,26.6808,1738,0
+FLJJ.US,D,20240805,000000,26.54,26.54,26.33,26.4291,11430,0
+FLJJ.US,D,20240806,000000,26.57,26.61,26.4599,26.4599,60344,0
+FLJJ.US,D,20240807,000000,26.62,26.62,26.3472,26.3472,6795,0
+FLJJ.US,D,20240808,000000,26.56,26.6052,26.5449,26.6052,2752,0
+FLJJ.US,D,20240809,000000,26.65,26.67,26.62,26.6427,7019,0
+FLJJ.US,D,20240812,000000,26.6106,26.64,26.6106,26.6323,555,0
+FLJJ.US,D,20240813,000000,26.83,26.87,26.83,26.8662,2024,0
+FLJJ.US,D,20240814,000000,26.8599,26.9315,26.8599,26.9315,239,0
+FLJJ.US,D,20240815,000000,27.14,27.18,27.14,27.1455,4783,0
+FLJJ.US,D,20240816,000000,27.12,27.24,27.12,27.2006,1251,0
+FLJJ.US,D,20240819,000000,27.3352,27.3352,27.3352,27.3352,34,0
+FLJJ.US,D,20240820,000000,27.32,27.335,27.32,27.335,288,0
+FLJJ.US,D,20240821,000000,27.34,27.47,27.34,27.4057,1569,0
+FLJJ.US,D,20240822,000000,27.4399,27.4399,27.2634,27.2634,1011,0
+FLJJ.US,D,20240823,000000,27.442,27.47,27.39,27.4471,3043,0
+FLJJ.US,D,20240826,000000,27.4424,27.46,27.4002,27.4002,1320,0
+FLJJ.US,D,20240827,000000,27.4299,27.45,27.4299,27.435,640,0
+FLJJ.US,D,20240828,000000,27.3401,27.3716,27.3401,27.3716,504,0
+FLJJ.US,D,20240829,000000,27.48,27.48,27.3611,27.3611,588,0
+FLJJ.US,D,20240830,000000,27.39,27.5155,27.39,27.5155,734,0
+FLJJ.US,D,20240903,000000,27.23,27.25,27.2,27.25,522,0
+FLJJ.US,D,20240904,000000,27.2064,27.2064,27.2064,27.2064,168,0
+FLJJ.US,D,20240905,000000,27.18,27.18,27.1236,27.1236,2141,0
+FLJJ.US,D,20240906,000000,26.9951,26.9951,26.8822,26.8822,260,0
+FLJJ.US,D,20240909,000000,27,27.027,27,27.027,284,0
+FLJJ.US,D,20240910,000000,27.11,27.11,27.0967,27.1051,441,0
+FLJJ.US,D,20240911,000000,27.0466,27.2531,27.0466,27.2531,609,0
+FLJJ.US,D,20240912,000000,27.23,27.3652,27.23,27.3652,244,0
+FLJJ.US,D,20240913,000000,27.4722,27.4722,27.4722,27.4722,65,0
+FLJJ.US,D,20240916,000000,27.5,27.5098,27.4688,27.5098,529,0
+FLJJ.US,D,20240917,000000,27.57,27.57,27.48,27.5085,273,0
+FLJJ.US,D,20240918,000000,27.53,27.53,27.4837,27.4837,263,0
+FLJJ.US,D,20240919,000000,27.7272,27.7272,27.7272,27.7272,725,0
+FLJJ.US,D,20240920,000000,27.68,27.7411,27.68,27.7036,1196,0
+FLJJ.US,D,20240923,000000,27.75,27.75,27.7498,27.7498,349,0
+FLJJ.US,D,20240924,000000,27.75,27.8094,27.75,27.7758,793,0
+FLJJ.US,D,20240925,000000,27.77,27.79,27.755,27.755,1409,0
+FLJJ.US,D,20240926,000000,27.7745,27.84,27.7745,27.8055,1038,0
+FLJJ.US,D,20240927,000000,27.8099,27.8099,27.8099,27.8099,35,0
+FLJJ.US,D,20241001,000000,27.75,27.77,27.75,27.7526,2223,0
+FLJJ.US,D,20241002,000000,27.7261,27.76,27.7157,27.7549,1211,0
+FLJJ.US,D,20241003,000000,27.74,27.74,27.7206,27.7206,17272,0
+FLJJ.US,D,20241004,000000,27.78,27.8509,27.78,27.8509,297,0
+FLJJ.US,D,20241007,000000,27.81,27.81,27.7293,27.7293,1383,0
+FLJJ.US,D,20241008,000000,27.8695,27.8695,27.8695,27.8695,44,0
+FLJJ.US,D,20241009,000000,27.9596,27.9596,27.9596,27.9596,15,0
+FLJJ.US,D,20241010,000000,27.93,27.93,27.924,27.924,700,0
+FLJJ.US,D,20241011,000000,28.01,28.01,28.01,28.01,44,0
+FLJJ.US,D,20241014,000000,28.1003,28.1003,28.1003,28.1003,44,0
+FLJJ.US,D,20241015,000000,28.018,28.018,28.018,28.018,44,0
+FLJJ.US,D,20241016,000000,28.075,28.075,28.075,28.075,5,0
+FLJJ.US,D,20241017,000000,28.09,28.0948,28.09,28.0948,180,0
+FLJJ.US,D,20241018,000000,28.1498,28.1498,28.1498,28.1498,5,0
+FLJJ.US,D,20241021,000000,28.1208,28.1208,28.1208,28.1208,29,0
+FLJJ.US,D,20241022,000000,28.1444,28.1444,28.1444,28.1444,44,0
+FLJJ.US,D,20241023,000000,27.9814,28.005,27.9814,28.005,716,0
+FLJJ.US,D,20241024,000000,28.01,28.0499,28.01,28.0499,214,0
+FLJJ.US,D,20241025,000000,28.0599,28.0599,28.0599,28.0599,4,0
+FLJJ.US,D,20241028,000000,28.1004,28.1004,28.1004,28.1004,44,0
+FLJJ.US,D,20241029,000000,28.44,28.44,28.1094,28.1147,949,0
+FLJJ.US,D,20241030,000000,28.0693,28.0693,28.0693,28.0693,74,0
+FLJJ.US,D,20241031,000000,27.831,27.831,27.831,27.831,63,0
+FLJJ.US,D,20241104,000000,27.8106,27.8106,27.8106,27.8106,16,0
+FLJJ.US,D,20241105,000000,27.9601,28,27.9601,28,500,0
+FLJJ.US,D,20241106,000000,28.2715,28.36,28.26,28.36,7884,0
+FLJJ.US,D,20241107,000000,28.4499,28.4499,28.4499,28.4499,29,0
+FLJJ.US,D,20241108,000000,28.47,28.5049,28.47,28.5049,7076,0
+FLJJ.US,D,20241112,000000,28.47,28.5049,28.46,28.5049,4058,0
+FLJJ.US,D,20241114,000000,28.44,28.4799,28.44,28.4799,102,0
+FLJJ.US,D,20241119,000000,28.3491,28.424,28.3491,28.424,597,0
+FLJJ.US,D,20241202,000000,28.7,28.7399,28.6903,28.7399,2740,0
+FLJJ.US,D,20241203,000000,28.71,28.7581,28.71,28.7581,920,0
+FLJJ.US,D,20241205,000000,28.81,28.8234,28.7566,28.7899,1599,0
+FLJJ.US,D,20241210,000000,28.81,28.81,28.75,28.78,2634,0
+FLJJ.US,D,20241212,000000,28.79,28.8199,28.79,28.8199,500,0
+FLJJ.US,D,20241216,000000,28.8579,28.88,28.8391,28.8391,1835,0
+FLJJ.US,D,20241217,000000,28.8,28.87,28.79,28.86,1540,0
+FLJJ.US,D,20241219,000000,28.59,28.59,28.5275,28.5275,2620,0
+FLJJ.US,D,20241230,000000,28.8496,28.8496,28.8142,28.8142,250,0
+FLJJ.US,D,20241231,000000,28.76,28.775,28.7596,28.7596,1373,0
+FLJJ.US,D,20250102,000000,28.83,28.83,28.74,28.7594,2645,0
+FLJJ.US,D,20250103,000000,29.17,29.17,28.9,28.9013,5162,0
+FLJJ.US,D,20250106,000000,28.984,29.0016,28.9649,28.9649,779,0
+FLJJ.US,D,20250108,000000,28.86,28.8601,28.86,28.8601,10292,0
+FLJJ.US,D,20250110,000000,28.74,28.74,28.65,28.6802,938,0
+FLJJ.US,D,20250128,000000,29.1798,29.2111,29.1798,29.2111,412,0
+FLJJ.US,D,20250129,000000,29.2,29.2,29.12,29.1598,2616,0
+FLJJ.US,D,20250130,000000,29.19,29.2109,29.19,29.2109,4102,0
+FLJJ.US,D,20250204,000000,29.189,29.189,29.1703,29.1703,862,0
+FLJJ.US,D,20250207,000000,29.2,29.2,29.1601,29.1601,167,0
+FLJJ.US,D,20250212,000000,29.2529,29.2529,29.2167,29.2167,194,0
+FLJJ.US,D,20250218,000000,29.3301,29.38,29.3301,29.368,648,0
+FLJJ.US,D,20250219,000000,29.33,29.4105,29.33,29.4105,613,0
+FLJJ.US,D,20250228,000000,28.9079,29.0357,28.9079,29.0357,12145,0
+FLJJ.US,D,20250304,000000,28.64,28.6499,28.64,28.6499,1059,0
+FLJJ.US,D,20250306,000000,28.51,28.5558,28.51,28.5558,1913,0
+FLJJ.US,D,20250307,000000,28.59,28.6339,28.59,28.6339,2500,0
+FLJJ.US,D,20250311,000000,28.2,28.3,28.14,28.1763,732499,0
+FLJJ.US,D,20250312,000000,28.1894,28.24,28.17,28.1861,6062,0
+FLJJ.US,D,20250313,000000,28.11,28.11,27.94,27.9796,2587,0
+FLJJ.US,D,20250314,000000,28.08,28.4,28.07,28.2449,5518,0
+FLJJ.US,D,20250317,000000,28.2742,28.3899,28.2301,28.3384,11848,0
+FLJJ.US,D,20250318,000000,28.1699,28.1699,28.14,28.1596,3763,0
+FLJJ.US,D,20250319,000000,28.2201,28.36,28.22,28.3096,2616,0
+FLJJ.US,D,20250320,000000,28.3466,28.4099,28.23,28.2636,7360,0
+FLJJ.US,D,20250321,000000,28.11,28.2645,28.11,28.2645,6630,0
+FLJJ.US,D,20250324,000000,28.495,28.544,28.495,28.544,3807,0
+FLJJ.US,D,20250325,000000,28.6,28.6,28.49,28.5302,97134,0
+FLJJ.US,D,20250326,000000,28.54,28.54,28.3301,28.41,4205,0
+FLJJ.US,D,20250327,000000,28.4,28.4159,28.28,28.3435,4295,0
+FLJJ.US,D,20250328,000000,28.28,28.28,28.04,28.0591,2048,0
+FLJJ.US,D,20250331,000000,27.88,28.1262,27.88,28.1262,44373,0
+FLJJ.US,D,20250401,000000,28.135,28.16,28.1209,28.1385,1128,0
+FLJJ.US,D,20250402,000000,28.141,28.3,28.141,28.2894,5868,0
+FLJJ.US,D,20250403,000000,27.7601,27.8699,27.725,27.7318,27411,0
+FLJJ.US,D,20250404,000000,27.45,27.51,27.3678,27.4274,9675,0
+FLJJ.US,D,20250407,000000,27.5,29.075,27.24,27.5468,20150,0
+FLJJ.US,D,20250408,000000,27.56,27.56,27.2401,27.3777,22572,0
+FLJJ.US,D,20250409,000000,27.37,27.885,27.3501,27.8588,31768,0
+FLJJ.US,D,20250410,000000,27.61,27.6877,27.55,27.6877,13238,0
+FLJJ.US,D,20250411,000000,27.685,27.8989,27.6401,27.8146,4173,0
+FLJJ.US,D,20250414,000000,27.8201,27.91,27.78,27.8124,5042,0
+FLJJ.US,D,20250415,000000,27.8,27.82,27.71,27.7439,2740,0
+FLJJ.US,D,20250416,000000,27.5885,27.6699,27.43,27.5561,2901,0
+FLJJ.US,D,20250417,000000,27.6,27.6,27.46,27.5224,3013,0
+FLJJ.US,D,20250421,000000,27.35,27.5,27.3001,27.42,4003,0
+FLJJ.US,D,20250422,000000,27.47,27.565,27.38,27.5499,2041,0
+FLJJ.US,D,20250423,000000,27.7299,27.92,27.6101,27.6853,3893,0
+FLJJ.US,D,20250424,000000,27.715,27.85,27.715,27.8452,7026,0
+FLJJ.US,D,20250425,000000,27.7701,27.9067,27.7701,27.9067,3276,0
+FLJJ.US,D,20250428,000000,27.91,27.9186,27.77,27.9186,4946,0
+FLJJ.US,D,20250429,000000,27.91,27.9753,27.87,27.9753,1505,0
+FLJJ.US,D,20250430,000000,27.8086,28.0196,27.8086,28.0196,1325,0
+FLJJ.US,D,20250501,000000,28.15,28.21,28.1032,28.1032,806340,0
+FLJJ.US,D,20250502,000000,28.29,28.3699,28.2,28.3077,13852,0
+FLJJ.US,D,20250505,000000,28.15,28.27,28.15,28.1952,15728,0
+FLJJ.US,D,20250506,000000,28.1001,28.1499,28.05,28.0949,10603,0
+FLJJ.US,D,20250507,000000,28.1001,28.19,27.97,28.121,5116,0
+FLJJ.US,D,20250508,000000,28.11,28.5799,28.0301,28.2097,9022,0
+FLJJ.US,D,20250509,000000,28.2,28.21,28.15,28.173,6213,0
+FLJJ.US,D,20250512,000000,28.6001,28.6682,28.54,28.6682,5047,0
+FLJJ.US,D,20250513,000000,28.8199,28.9,28.8,28.8494,5967,0
+FLJJ.US,D,20250514,000000,28.801,28.89,28.8,28.8732,4668,0
+FLJJ.US,D,20250515,000000,28.84,28.9799,28.66,28.9437,604972,0
+FLJJ.US,D,20250516,000000,28.95,29.1084,28.88,29.1084,34077,0
+FLJJ.US,D,20250519,000000,29.07,29.14,29.0301,29.1294,27580,0
+FLJJ.US,D,20250520,000000,29.0483,29.1193,28.98,29.0201,29814,0
+FLJJ.US,D,20250521,000000,28.93,29.0699,28.7401,28.7401,13674,0
+FLJJ.US,D,20250522,000000,28.77,28.7801,28.6908,28.726,2638,0
+FLJJ.US,D,20250523,000000,28.5868,28.6899,28.5101,28.6111,6608,0
+FLJJ.US,D,20250527,000000,28.82,29.03,28.82,28.9673,2586,0
+FLJJ.US,D,20250528,000000,28.98,29,28.83,28.8516,10689,0
+FLJJ.US,D,20250529,000000,28.89,28.95,28.87,28.9,2882,0
+FLJJ.US,D,20250530,000000,28.8401,28.9577,28.72,28.9577,4639,0
+FLJJ.US,D,20250602,000000,28.82,29.03,28.82,29.0246,8548,0
+FLJJ.US,D,20250603,000000,29.1,29.19,29.09,29.1621,6406,0
+FLJJ.US,D,20250604,000000,29.24,29.24,29.16,29.1609,1998,0
+FLJJ.US,D,20250605,000000,29.1101,29.23,29.01,29.0126,4479,0
+FLJJ.US,D,20250606,000000,29.28,29.34,29.24,29.3236,9094,0
+FLJJ.US,D,20250609,000000,29.28,29.38,29.26,29.3361,4264,0
+FLJJ.US,D,20250610,000000,29.33,29.46,29.32,29.4168,8936,0
+FLJJ.US,D,20250611,000000,29.49,29.5299,29.27,29.373,5120,0
+FLJJ.US,D,20250612,000000,29.46,29.4627,29.39,29.4627,3401,0
+FLJJ.US,D,20250613,000000,29.22,29.3707,29.1748,29.1748,5593,0
+FLJJ.US,D,20250616,000000,29.46,29.5017,29.39,29.426,3315,0
+FLJJ.US,D,20250617,000000,29.351,29.37,29.21,29.2201,3275,0
+FLJJ.US,D,20250618,000000,29.2672,29.45,29.181,29.1983,7855,0
+FLJJ.US,D,20250620,000000,29.3024,29.3024,29.07,29.125,7652,0
+FLJJ.US,D,20250623,000000,29.23,29.388,29.1,29.388,1436,0
+FLJJ.US,D,20250624,000000,29.7003,29.74,29.7003,29.7202,1544,0
+FLJJ.US,D,20250625,000000,29.6901,29.7599,29.64,29.6839,3071,0
+FLJJ.US,D,20250626,000000,29.77,29.9397,29.77,29.9397,4022,0
+FLJJ.US,D,20250627,000000,30.4399,30.4399,29.6901,30.0799,4777,0
+FLJJ.US,D,20250630,000000,30.12,30.2734,30.1,30.2734,2674,0
+FLJJ.US,D,20250701,000000,30.26,30.29,30.19,30.2469,4657,0
+FLJJ.US,D,20250702,000000,30.27,30.32,30.2201,30.3058,230755,0
+FLJJ.US,D,20250703,000000,30.38,30.41,30.3301,30.3768,2302,0
+FLJJ.US,D,20250707,000000,30.3699,30.3699,30.24,30.2796,3238,0
+FLJJ.US,D,20250708,000000,30.24,30.3,30.24,30.2799,2615,0
+FLJJ.US,D,20250709,000000,30.27,30.36,30.27,30.3497,7407,0
+FLJJ.US,D,20250710,000000,30.2901,30.4,30.2901,30.3829,2487,0
+FLJJ.US,D,20250711,000000,30.3855,30.4075,30.3178,30.3686,5560,0
+FLJJ.US,D,20250714,000000,30.36,30.42,30.3001,30.42,721925,0
+FLJJ.US,D,20250715,000000,30.36,30.3785,30.3301,30.3566,17096,0
+FLJJ.US,D,20250716,000000,30.365,30.5,30.365,30.3846,5169,0
+FLJJ.US,D,20250717,000000,30.425,30.4499,30.4,30.4499,2641,0
+FLJJ.US,D,20250718,000000,30.46,30.46,30.395,30.416,6807,0
+FLJJ.US,D,20250721,000000,30.48,30.4984,30.4675,30.4675,1032,0
+FLJJ.US,D,20250722,000000,30.43,30.5,30.42,30.484,49914,0
+FLJJ.US,D,20250724,000000,30.57,30.6199,30.57,30.5758,526,0
+FLJJ.US,D,20250728,000000,30.63,30.6337,30.63,30.6337,139,0
+FLJJ.US,D,20250729,000000,30.64,30.64,30.59,30.623,483,0
+FLJJ.US,D,20250730,000000,30.61,30.628,30.595,30.595,1019,0
+FLJJ.US,D,20250731,000000,30.66,30.75,30.5488,30.5488,848,0
+FLJJ.US,D,20250804,000000,30.5,30.5636,30.5,30.5636,3003,0
+FLJJ.US,D,20250806,000000,30.55,30.6103,30.55,30.6103,978,0
+FLJJ.US,D,20250807,000000,30.54,30.5772,30.54,30.5772,400,0
+FLJJ.US,D,20250811,000000,30.73,30.73,30.64,30.6563,823,0
+FLJJ.US,D,20250813,000000,30.82,30.8403,30.81,30.8403,3743,0
+FLJJ.US,D,20250818,000000,30.7701,30.8289,30.7701,30.8289,709,0
+FLJJ.US,D,20250819,000000,30.813,30.813,30.7503,30.7503,275,0
+FLJJ.US,D,20250825,000000,30.84,30.8479,30.84,30.8479,327,0
+FLJJ.US,D,20250828,000000,30.94,30.959,30.94,30.959,254,0
+FLJJ.US,D,20250829,000000,30.841,30.89,30.841,30.89,1067,0
+FLJJ.US,D,20250902,000000,30.73,30.8135,30.73,30.8135,221,0
+FLJJ.US,D,20250903,000000,30.83,30.875,30.79,30.875,1517,0
+FLJJ.US,D,20250904,000000,30.89,30.9635,30.89,30.9635,286,0
+FLJJ.US,D,20250905,000000,30.94,30.94,30.9259,30.9259,309,0
+FLJJ.US,D,20250909,000000,30.93,30.9889,30.93,30.9889,135,0
+FLJJ.US,D,20250910,000000,31.0382,31.0382,31.03,31.0306,553,0
+FLJJ.US,D,20250911,000000,31.0785,31.1082,31.05,31.1082,3527,0
+FLJJ.US,D,20250912,000000,31.15,31.15,31.1006,31.1006,1921,0
+FLJJ.US,D,20250925,000000,31.16,31.16,31.1336,31.1336,699,0
+FLJJ.US,D,20250926,000000,31.21,31.21,31.2009,31.2009,430,0
+FLJJ.US,D,20250929,000000,31.23,31.23,31.21,31.2209,877,0
+FLJJ.US,D,20251002,000000,31.29,31.29,31.289,31.289,289,0
+FLJJ.US,D,20251003,000000,31.3,31.34,31.3,31.3083,1282,0
+FLJJ.US,D,20251006,000000,31.35,31.36,31.3259,31.3259,3190,0
+FLJJ.US,D,20251009,000000,31.33,31.33,31.3288,31.3288,200,0
+FLJJ.US,D,20251014,000000,31.21,31.25,31.21,31.2255,351,0
+FLJJ.US,D,20251015,000000,31.23,31.2481,31.23,31.2481,146,0
+FLJJ.US,D,20251016,000000,31.32,31.32,31.1945,31.1945,2549,0
+FLJJ.US,D,20251017,000000,31.24,31.2845,31.19,31.2845,1653,0
+FLJJ.US,D,20251022,000000,31.3096,31.3689,31.3096,31.3689,251,0
+FLJJ.US,D,20251023,000000,31.37,31.4438,31.37,31.4438,197,0
+FLJJ.US,D,20251028,000000,31.52,31.5459,31.52,31.5459,294,0
+FLJJ.US,D,20251029,000000,31.57,31.57,31.5184,31.5232,1738,0
+FLJJ.US,D,20251030,000000,31.51,31.51,31.4738,31.4738,515,0
+FLJJ.US,D,20251104,000000,31.4726,31.4726,31.4226,31.4226,1464,0
+FLJJ.US,D,20251105,000000,31.46,31.4977,31.46,31.4977,1322,0
+FLJJ.US,D,20251106,000000,31.37,31.43,31.37,31.385,1731,0
+FLJJ.US,D,20251107,000000,31.35,31.4159,31.27,31.4159,2156,0
+FLJJ.US,D,20251110,000000,31.52,31.54,31.47,31.54,1000,0
+FLJJ.US,D,20251118,000000,31.3556,31.3556,31.32,31.3245,560,0
+FLJJ.US,D,20251119,000000,31.34,31.3505,31.34,31.3505,427,0
+FLJJ.US,D,20251120,000000,31.54,31.54,31.1779,31.1779,398,0
+FLJJ.US,D,20251121,000000,31.18,31.3091,31.18,31.3091,394,0
+FLJJ.US,D,20251124,000000,31.52,31.52,31.5155,31.5155,153,0
+FLJJ.US,D,20251125,000000,31.53,31.6114,31.53,31.6114,656,0
+FLJJ.US,D,20251208,000000,31.815,31.815,31.8037,31.8037,213,0
+FLJJ.US,D,20251210,000000,31.83,31.874,31.82,31.874,1743,0
+FLJJ.US,D,20251215,000000,31.9,31.9,31.875,31.8783,1051,0
+FLJJ.US,D,20251216,000000,31.83,31.894,31.83,31.894,131,0
+FLJJ.US,D,20251217,000000,31.81,31.824,31.81,31.824,835,0
+FLJJ.US,D,20251218,000000,31.85,31.8979,31.85,31.8979,1731,0
+FLJJ.US,D,20251219,000000,31.92,31.964,31.92,31.9538,1463,0
+FLJJ.US,D,20251222,000000,31.985,31.9889,31.9828,31.9828,1951,0
+FLJJ.US,D,20251223,000000,31.825,31.9839,31.825,31.9839,662,0
+FLJJ.US,D,20251226,000000,31.96,32.02,31.855,31.9838,852,0
+FLJJ.US,D,20251230,000000,31.99,32.0078,31.99,32.0078,344,0
+FLJJ.US,D,20260102,000000,32.06,32.06,32.03,32.0442,697,0
+FLJJ.US,D,20260105,000000,32.116,32.14,32.116,32.1199,1448,0
+FLJJ.US,D,20260106,000000,32.1395,32.21,32.1395,32.1984,3918,0
+FLJJ.US,D,20260107,000000,32.23,32.2399,32.165,32.165,11644,0
+FLJJ.US,D,20260108,000000,32.13,32.1527,32.11,32.1527,2279,0
+FLJJ.US,D,20260109,000000,32.26,32.26,32.21,32.23,7902,0
+FLJJ.US,D,20260112,000000,32.28,32.3,32.265,32.265,540,0
+FLJJ.US,D,20260113,000000,32.25,32.27,32.2289,32.2289,7019,0
+FLJJ.US,D,20260114,000000,32.16,32.1832,32.16,32.1832,344,0
+FLJJ.US,D,20260116,000000,32.23,32.2405,32.23,32.2405,340,0
+FLJJ.US,D,20260120,000000,32.025,32.035,31.96,31.977,4325,0
+FLJJ.US,D,20260121,000000,32.08,32.15,32.04,32.1139,10857,0
+FLJJ.US,D,20260122,000000,32.12,32.23,32.12,32.1725,4795,0
+FLJJ.US,D,20260123,000000,32.21,32.21,32.11,32.185,1497,0
+FLJJ.US,D,20260127,000000,32.3132,32.34,32.3079,32.3079,841,0
+FLJJ.US,D,20260129,000000,32.21,32.2777,32.205,32.2777,8733,0
+FLJJ.US,D,20260130,000000,32.22,32.2494,32.22,32.2494,129,0
+FLJJ.US,D,20260202,000000,32.31,32.34,32.28,32.3239,4621,0
+FLJJ.US,D,20260203,000000,32.24,32.3,32.11,32.203,2606,0
+FLJJ.US,D,20260204,000000,32.14,32.1534,32.13,32.1534,2148,0
+FLJJ.US,D,20260205,000000,31.97,32.07,31.97,31.9844,5906,0
+FLJJ.US,D,20260206,000000,32.16,32.2628,32.15,32.2628,3004,0
+FLJJ.US,D,20260209,000000,32.316,32.3176,32.316,32.3176,133,0
+FLJJ.US,D,20260210,000000,32.3799,32.3799,32.2855,32.2855,276,0
+FLJJ.US,D,20260213,000000,32.17,32.17,32.0835,32.0835,316,0
+FLJJ.US,D,20260217,000000,32.03,32.1031,32.03,32.1031,2406,0
diff --git a/daily/us/nyse etfs/1/fljp.us.txt b/daily/us/nyse etfs/1/fljp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f2f29b0376b4d629cbb779122c56e15a1a49a90
--- /dev/null
+++ b/daily/us/nyse etfs/1/fljp.us.txt	
@@ -0,0 +1,2069 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLJP.US,D,20171107,000000,24.2576,24.2576,24.1439,24.1716,2893.0077453436,0
+FLJP.US,D,20171108,000000,24.3704,24.4247,24.3704,24.4069,7552.5602411644,0
+FLJP.US,D,20171109,000000,24.1113,24.1914,23.9906,24.1914,3074.010327104,0
+FLJP.US,D,20171110,000000,23.9906,24.0094,23.9807,23.9807,2481.4543890504,0
+FLJP.US,D,20171113,000000,23.8789,23.9085,23.869,23.9075,1927.3235800856,0
+FLJP.US,D,20171114,000000,23.7691,23.7691,23.7691,23.7691,194.1480206592,0
+FLJP.US,D,20171115,000000,23.5278,23.6198,23.5278,23.5931,3916.3296042348,0
+FLJP.US,D,20171116,000000,23.8887,23.9995,23.8887,23.9995,324.5912220396,0
+FLJP.US,D,20171117,000000,23.8611,23.8611,23.8433,23.8433,325179.73322722,0
+FLJP.US,D,20171121,000000,24.133,24.1587,24.133,24.1577,3165.017211788,0
+FLJP.US,D,20171122,000000,24.1914,24.1914,24.1291,24.1528,2380.3356282904,0
+FLJP.US,D,20171127,000000,24.3071,24.3071,24.2942,24.2942,539.9741824584,0
+FLJP.US,D,20171128,000000,24.2675,24.312,24.2527,24.312,1110.2839931448,0
+FLJP.US,D,20171129,000000,24.3189,24.3219,24.3189,24.3199,943.4380378908,0
+FLJP.US,D,20171130,000000,24.4208,24.4208,24.4208,24.4208,343.803786584,0
+FLJP.US,D,20171201,000000,24.1202,24.1202,24.1202,24.1202,1053.6574871192,0
+FLJP.US,D,20171204,000000,24.0826,24.0826,24.0816,24.0816,83136.811534049,0
+FLJP.US,D,20171205,000000,24.0826,24.134,24.0697,24.0895,1513.7478485772,0
+FLJP.US,D,20171206,000000,23.9906,23.9906,23.9906,23.9906,431.7771084452,0
+FLJP.US,D,20171207,000000,24.0925,24.1113,24.0272,24.0361,10605.335628509,0
+FLJP.US,D,20171208,000000,24.1755,24.1755,24.1528,24.1528,2704.92685033,0
+FLJP.US,D,20171211,000000,24.2487,24.2497,24.2111,24.2111,4760.6712565808,0
+FLJP.US,D,20171212,000000,24.3041,24.3041,24.2576,24.2576,23934.810671892,0
+FLJP.US,D,20171213,000000,24.4534,24.4534,24.3605,24.3605,10063.339070835,0
+FLJP.US,D,20171214,000000,24.3496,24.3496,24.3496,24.3496,1082.9819277396,0
+FLJP.US,D,20171215,000000,24.3219,24.3219,24.2339,24.2388,23806.389845727,0
+FLJP.US,D,20171218,000000,24.5909,24.6107,24.581,24.581,1957.6592083136,0
+FLJP.US,D,20171219,000000,24.4791,24.4791,24.4069,24.4791,2508.7564544556,0
+FLJP.US,D,20171220,000000,24.4752,24.4752,24.4406,24.4406,611.768502598,0
+FLJP.US,D,20171221,000000,24.4851,24.4851,24.4851,24.4851,54053.033564258,0
+FLJP.US,D,20171222,000000,24.5039,24.5128,24.5039,24.5128,590.5335628384,0
+FLJP.US,D,20171226,000000,24.5672,24.5672,24.5405,24.5405,1981.927710896,0
+FLJP.US,D,20171227,000000,24.5325,24.5543,24.5325,24.5395,1830.249569756,0
+FLJP.US,D,20171228,000000,24.5494,24.5494,24.5108,24.5108,1421.7297762856,0
+FLJP.US,D,20171229,000000,24.5494,24.5494,24.5494,24.5494,1463.1884681972,0
+FLJP.US,D,20180102,000000,24.6156,24.67,24.6156,24.67,1101.1833046764,0
+FLJP.US,D,20180103,000000,24.7719,24.9667,24.7719,24.9667,10937.005163802,0
+FLJP.US,D,20180104,000000,25.3168,25.382,25.2802,25.2802,2493.5886403416,0
+FLJP.US,D,20180105,000000,25.3079,25.3731,25.2624,25.3731,4845.6110156192,0
+FLJP.US,D,20180108,000000,25.4661,25.5215,25.4008,25.5215,4464.393287554,0
+FLJP.US,D,20180109,000000,25.5116,25.5492,25.5116,25.5492,1810.025817604,0
+FLJP.US,D,20180110,000000,25.6698,25.7074,25.651,25.651,4729.3244407452,0
+FLJP.US,D,20180111,000000,25.742,25.7905,25.6837,25.7905,4623.1497419472,0
+FLJP.US,D,20180112,000000,25.9091,25.9279,25.8992,25.9101,2585.6067126332,0
+FLJP.US,D,20180116,000000,26.0753,26.0753,25.923,25.9665,5472.5473323312,0
+FLJP.US,D,20180117,000000,26.0664,26.1762,26.0555,26.1603,5659.6170397372,0
+FLJP.US,D,20180118,000000,25.8636,25.8834,25.8053,25.8093,5840.6196214976,0
+FLJP.US,D,20180119,000000,26.0674,26.0951,26.0308,26.0585,1824.1824441104,0
+FLJP.US,D,20180122,000000,26.0506,26.1366,26.0506,26.1366,4430.0129088956,0
+FLJP.US,D,20180123,000000,26.3077,26.3265,26.2523,26.2849,23022.719449837,0
+FLJP.US,D,20180124,000000,26.3364,26.3364,26.2157,26.2236,4730.3356283528,0
+FLJP.US,D,20180125,000000,26.1514,26.2978,26.1514,26.1514,3543601.807323,0
+FLJP.US,D,20180126,000000,26.281,26.4372,26.2286,26.3917,10129.066265329,0
+FLJP.US,D,20180129,000000,26.2335,26.2335,26.0011,26.0209,120598.27883281,0
+FLJP.US,D,20180130,000000,25.8963,25.9279,25.8696,25.9279,3759.5955250568,0
+FLJP.US,D,20180131,000000,25.8093,25.8093,25.7479,25.7746,3069.9655766736,0
+FLJP.US,D,20180201,000000,25.8449,25.8449,25.8449,25.8449,702.775387282,0
+FLJP.US,D,20180202,000000,25.7608,25.7608,25.5492,25.5492,10881.389845384,0
+FLJP.US,D,20180205,000000,25.0211,25.1417,24.2912,24.5276,7749.7418246464,0
+FLJP.US,D,20180206,000000,24.5583,24.9014,24.5583,24.8836,3738.3605852972,0
+FLJP.US,D,20180207,000000,24.8757,24.8836,24.7402,24.7402,471.2134251416,0
+FLJP.US,D,20180208,000000,24.5236,24.5236,24.0499,24.1518,7718.3950088108,0
+FLJP.US,D,20180209,000000,24.1063,24.1795,23.773,24.1795,520.761617914,0
+FLJP.US,D,20180212,000000,24.4109,24.6067,24.4109,24.5553,10676.118761041,0
+FLJP.US,D,20180213,000000,24.1439,24.3081,24.1439,24.3081,1416.6738382476,0
+FLJP.US,D,20180214,000000,24.1528,24.5672,24.1528,24.5672,1375.215146336,0
+FLJP.US,D,20180215,000000,24.7353,24.8085,24.7353,24.8085,431.7771084452,0
+FLJP.US,D,20180216,000000,25.1061,25.2169,25.1061,25.1971,4860.7788297332,0
+FLJP.US,D,20180220,000000,25.0587,25.1605,25.0587,25.1061,2099.2254733776,0
+FLJP.US,D,20180221,000000,24.9934,24.9934,24.9627,24.9627,2161.9191050488,0
+FLJP.US,D,20180222,000000,24.939,24.939,24.8747,24.8747,1189.1566265376,0
+FLJP.US,D,20180226,000000,25.3731,25.4058,25.3563,25.3563,7210.7788297956,0
+FLJP.US,D,20180227,000000,25.4107,25.4661,25.2901,25.3178,1730.1419966036,0
+FLJP.US,D,20180228,000000,25.2169,25.2297,25.2169,25.2297,497.5043029392,0
+FLJP.US,D,20180301,000000,24.6156,24.6799,24.6156,24.6799,11085.649742119,0
+FLJP.US,D,20180302,000000,24.226,24.5098,24.226,24.4989,2161.9191050488,0
+FLJP.US,D,20180305,000000,24.6067,24.6067,24.6067,24.6067,4448.2142858324,0
+FLJP.US,D,20180306,000000,24.8757,24.8757,24.8183,24.8183,588.5111876232,0
+FLJP.US,D,20180308,000000,24.6799,24.6799,24.6799,24.6799,2764.5869191784,0
+FLJP.US,D,20180309,000000,24.7541,24.7541,24.7541,24.7541,647.160068864,0
+FLJP.US,D,20180312,000000,24.8371,24.8648,24.8371,24.8648,2050.6884682128,0
+FLJP.US,D,20180313,000000,24.9855,24.9855,24.9855,24.9855,254.8192771152,0
+FLJP.US,D,20180314,000000,24.9291,24.9291,24.9291,24.9291,972.7624785112,0
+FLJP.US,D,20180315,000000,25.0399,25.0399,25.0211,25.0211,3028.506884762,0
+FLJP.US,D,20180316,000000,24.8658,24.8658,24.8559,24.8559,1609.8106712992,0
+FLJP.US,D,20180319,000000,24.6067,24.6067,24.6067,24.6067,2596.7297763168,0
+FLJP.US,D,20180320,000000,24.5494,24.5652,24.5236,24.5632,14050.451807602,0
+FLJP.US,D,20180321,000000,24.6344,24.6344,24.6255,24.6255,1505.6583477164,0
+FLJP.US,D,20180323,000000,24.226,24.226,24.041,24.041,1770.5895009076,0
+FLJP.US,D,20180326,000000,24.2349,24.2349,24.041,24.219,3675.666953626,0
+FLJP.US,D,20180327,000000,24.6156,24.6156,24.2349,24.2349,10809.595525244,0
+FLJP.US,D,20180329,000000,24.8539,24.8658,24.851,24.8569,1027.3666093216,0
+FLJP.US,D,20180402,000000,24.5405,24.5405,24.5325,24.5325,1698.795180768,0
+FLJP.US,D,20180403,000000,24.6433,24.6433,24.6235,24.6235,2795.933735014,0
+FLJP.US,D,20180404,000000,24.4208,24.6067,24.4208,24.6067,11458.777969323,0
+FLJP.US,D,20180406,000000,24.6255,24.6255,24.487,24.487,1490.4905336024,0
+FLJP.US,D,20180409,000000,24.7541,24.8371,24.7541,24.8371,2581.5619622028,0
+FLJP.US,D,20180410,000000,24.8183,24.8233,24.7541,24.7986,11711.574871223,0
+FLJP.US,D,20180411,000000,24.7353,24.7719,24.7353,24.7719,4434.057659326,0
+FLJP.US,D,20180412,000000,24.6512,24.6987,24.6512,24.6631,10804.539587206,0
+FLJP.US,D,20180413,000000,24.6433,24.6433,24.6433,24.6433,1230.6153184492,0
+FLJP.US,D,20180416,000000,24.7897,24.7897,24.7541,24.7729,1324.655765956,0
+FLJP.US,D,20180417,000000,24.8836,24.8836,24.8836,24.8836,109.2082616208,0
+FLJP.US,D,20180420,000000,24.9192,24.9192,24.9192,24.9192,221.4500860644,0
+FLJP.US,D,20180423,000000,24.846,24.846,24.8371,24.846,17395.460413543,0
+FLJP.US,D,20180424,000000,24.8658,24.8658,24.8658,24.8658,539.9741824584,0
+FLJP.US,D,20180425,000000,24.7541,24.7541,24.7541,24.7541,539.9741824584,0
+FLJP.US,D,20180427,000000,24.9667,24.9667,24.9667,24.9667,216.3941480264,0
+FLJP.US,D,20180430,000000,24.939,24.939,24.9113,24.9113,892.8786575108,0
+FLJP.US,D,20180501,000000,24.764,24.764,24.764,24.764,864.565404498,0
+FLJP.US,D,20180502,000000,24.7442,24.7857,24.7442,24.7857,1051.635111904,0
+FLJP.US,D,20180503,000000,24.5968,24.5968,24.5968,24.5968,963.6617900428,0
+FLJP.US,D,20180507,000000,24.9667,24.9667,24.9667,24.9667,2958.7349398376,0
+FLJP.US,D,20180508,000000,25.0043,25.031,24.9944,25.031,2052.710843428,0
+FLJP.US,D,20180509,000000,24.764,24.764,24.764,24.764,864.565404498,0
+FLJP.US,D,20180510,000000,25.0043,25.0043,24.939,24.939,4864.8235801636,0
+FLJP.US,D,20180511,000000,25.1417,25.1417,25.1417,25.1417,9836.8330467328,0
+FLJP.US,D,20180514,000000,25.3,25.3,25.3,25.3,1081.970740132,0
+FLJP.US,D,20180515,000000,25.0685,25.1061,25.0685,25.0685,1218.481067158,0
+FLJP.US,D,20180516,000000,25.0685,25.115,25.0685,25.115,1142.641996588,0
+FLJP.US,D,20180517,000000,25.1249,25.1249,25.1012,25.1012,1953.6144578832,0
+FLJP.US,D,20180518,000000,25.115,25.115,25.0873,25.0873,2161.9191050488,0
+FLJP.US,D,20180521,000000,25.0587,25.0774,25.0399,25.0774,3784.8752152468,0
+FLJP.US,D,20180522,000000,25.031,25.0676,25.031,25.0458,3032.5516351924,0
+FLJP.US,D,20180523,000000,24.8915,25.031,24.8915,25.0211,110971.77280845,0
+FLJP.US,D,20180524,000000,24.8183,24.8183,24.6344,24.7551,2838.4036145332,0
+FLJP.US,D,20180525,000000,24.7254,24.7254,24.6987,24.6987,647.160068864,0
+FLJP.US,D,20180529,000000,24.4851,24.5405,24.3278,24.3565,35016.41566358,0
+FLJP.US,D,20180530,000000,24.4851,24.5968,24.4851,24.5583,11324.290017512,0
+FLJP.US,D,20180531,000000,24.5405,24.5405,24.3664,24.3753,142130.50774904,0
+FLJP.US,D,20180601,000000,24.6344,24.6601,24.6255,24.6255,9554.7117042124,0
+FLJP.US,D,20180604,000000,24.846,24.9192,24.7076,24.7353,66271.213426889,0
+FLJP.US,D,20180605,000000,24.7907,24.8381,24.764,24.8381,46429.690190562,0
+FLJP.US,D,20180606,000000,24.8658,24.9756,24.8658,24.9756,49362.134252602,0
+FLJP.US,D,20180607,000000,24.9756,24.9756,24.9756,24.9756,5729.3889846616,0
+FLJP.US,D,20180608,000000,24.9192,24.9568,24.9192,24.9568,16397.418244842,0
+FLJP.US,D,20180611,000000,25.0685,25.115,25.0685,25.1081,4274.2900173252,0
+FLJP.US,D,20180612,000000,24.9192,24.9568,24.9014,24.9291,8018.717728268,0
+FLJP.US,D,20180613,000000,24.9756,25.0112,24.8371,24.8371,18339.909639041,0
+FLJP.US,D,20180614,000000,24.8915,24.9014,24.7165,24.7165,55329.152325049,0
+FLJP.US,D,20180615,000000,24.6344,24.6799,24.5325,24.6601,74034.100690434,0
+FLJP.US,D,20180618,000000,24.5375,24.5375,24.5039,24.5078,758.3907057,0
+FLJP.US,D,20180619,000000,24.1904,24.3179,24.1904,24.2912,38766.910500169,0
+FLJP.US,D,20180620,000000,24.3466,24.3516,24.3466,24.3466,2809.0791739128,0
+FLJP.US,D,20180621,000000,24.2062,24.2912,24.1617,24.2537,51988.188469539,0
+FLJP.US,D,20180622,000000,24.4109,24.4396,24.4109,24.4297,1987.9948365416,0
+FLJP.US,D,20180625,000000,24.133,24.133,24.0133,24.0133,38964.092083651,0
+FLJP.US,D,20180626,000000,24.0954,24.1676,24.0766,24.1676,4406.7555939208,0
+FLJP.US,D,20180627,000000,24.1528,24.1795,23.863,23.8719,83279.388986721,0
+FLJP.US,D,20180628,000000,23.9441,23.9649,23.9441,23.9649,649.1824440792,0
+FLJP.US,D,20180629,000000,23.9847,24.0213,23.956,23.956,2195.2882960996,0
+FLJP.US,D,20180702,000000,23.3992,23.5298,23.3992,23.4734,2951.6566265844,0
+FLJP.US,D,20180703,000000,23.5485,23.5485,23.3626,23.3992,13232.401033054,0
+FLJP.US,D,20180705,000000,23.422,23.4833,23.3992,23.4734,4311.7039588064,0
+FLJP.US,D,20180709,000000,23.863,23.863,23.8373,23.8462,19988.145439429,0
+FLJP.US,D,20180710,000000,23.8274,23.8719,23.8274,23.8719,2545.1592083292,0
+FLJP.US,D,20180711,000000,23.6504,23.6504,23.4714,23.4922,1334.767642032,0
+FLJP.US,D,20180712,000000,23.4645,23.4833,23.4645,23.4803,11713.597246438,0
+FLJP.US,D,20180713,000000,23.6306,23.6692,23.6049,23.6306,59364.802066981,0
+FLJP.US,D,20180716,000000,23.7335,23.7434,23.7048,23.7434,88680.141998912,0
+FLJP.US,D,20180717,000000,23.8076,23.8541,23.8076,23.8462,78342.771086418,0
+FLJP.US,D,20180718,000000,23.9115,23.9362,23.8917,23.8917,3058.84251299,0
+FLJP.US,D,20180719,000000,23.7809,23.7809,23.7809,23.7809,9047.0955251972,0
+FLJP.US,D,20180720,000000,23.956,23.9649,23.9115,23.952,4090.253872742,0
+FLJP.US,D,20180723,000000,24.0588,24.0766,24.0489,24.0588,2963.7908778756,0
+FLJP.US,D,20180724,000000,24.2833,24.2833,24.2082,24.2101,6814.3932876164,0
+FLJP.US,D,20180725,000000,24.2635,24.3179,24.2635,24.3081,1508.6919105392,0
+FLJP.US,D,20180726,000000,24.4495,24.4762,24.4238,24.4762,22273.429432605,0
+FLJP.US,D,20180727,000000,24.5503,24.6522,24.5375,24.5375,3643.3089501828,0
+FLJP.US,D,20180730,000000,24.4396,24.4396,24.3664,24.3664,3412.75817565,0
+FLJP.US,D,20180731,000000,24.1894,24.2537,24.1528,24.1666,11986.61790049,0
+FLJP.US,D,20180801,000000,24.3179,24.3565,24.2349,24.2349,7021.6867471744,0
+FLJP.US,D,20180802,000000,24.1231,24.1795,24.1231,24.1617,2149.7848537576,0
+FLJP.US,D,20180803,000000,24.0311,24.1795,24.0222,24.1736,96765.598109282,0
+FLJP.US,D,20180806,000000,23.9471,24.0311,23.9115,24.0311,8688.1239244992,0
+FLJP.US,D,20180807,000000,24.1983,24.1983,24.1617,24.1617,12708.605852317,0
+FLJP.US,D,20180808,000000,24.1528,24.2141,24.1429,24.1686,7290.662650796,0
+FLJP.US,D,20180809,000000,24.1617,24.1617,24.0588,24.0964,9968.2874357208,0
+FLJP.US,D,20180810,000000,23.7809,23.8175,23.688,23.7533,11218.115318714,0
+FLJP.US,D,20180813,000000,23.6049,23.6128,23.4833,23.507,4659.5524958208,0
+FLJP.US,D,20180814,000000,23.6959,23.7147,23.6504,23.6504,8839.8020656392,0
+FLJP.US,D,20180815,000000,23.3537,23.4022,23.3241,23.4022,6159.1437178916,0
+FLJP.US,D,20180816,000000,23.4645,23.4734,23.4497,23.4734,9855.0344236696,0
+FLJP.US,D,20180817,000000,23.4734,23.6128,23.4734,23.5485,11238.339070866,0
+FLJP.US,D,20180820,000000,23.5861,23.6435,23.5861,23.6435,5975.1075733084,0
+FLJP.US,D,20180821,000000,23.6405,23.686,23.6405,23.686,1519.8149742228,0
+FLJP.US,D,20180822,000000,23.7711,23.8373,23.7711,23.7987,1424.7633391084,0
+FLJP.US,D,20180823,000000,23.6217,23.6306,23.595,23.6306,8171.4070570156,0
+FLJP.US,D,20180824,000000,23.7246,23.7246,23.7246,23.7246,2531.0025818228,0
+FLJP.US,D,20180827,000000,24.0311,24.1617,24.0133,24.1498,24371.643718375,0
+FLJP.US,D,20180828,000000,24.1122,24.2062,24.0588,24.0658,278780.37866489,0
+FLJP.US,D,20180829,000000,24.1142,24.1983,24.1053,24.1894,3050.7530121292,0
+FLJP.US,D,20180830,000000,24.0489,24.0687,24.0311,24.0489,10700.387263623,0
+FLJP.US,D,20180831,000000,24.0766,24.0865,24.0133,24.043,987.9302926252,0
+FLJP.US,D,20180904,000000,23.7533,23.7809,23.7147,23.7285,13719.793459917,0
+FLJP.US,D,20180905,000000,23.511,23.5485,23.4833,23.5298,8599.1394150304,0
+FLJP.US,D,20180906,000000,23.511,23.5209,23.4734,23.4922,2431.906196278,0
+FLJP.US,D,20180907,000000,23.4734,23.4734,23.418,23.418,6466.544750602,0
+FLJP.US,D,20180910,000000,23.4477,23.4477,23.4477,23.4477,1676.5490534008,0
+FLJP.US,D,20180911,000000,23.5298,23.6049,23.5298,23.6049,78979.819279206,0
+FLJP.US,D,20180912,000000,23.5298,23.5851,23.5298,23.5851,2437.9733219236,0
+FLJP.US,D,20180913,000000,23.863,23.863,23.6692,23.6791,17535.004303392,0
+FLJP.US,D,20180914,000000,24.0222,24.0222,23.9293,23.956,38547.48278932,0
+FLJP.US,D,20180917,000000,24.1231,24.1231,23.9926,24.0222,7523.235800544,0
+FLJP.US,D,20180918,000000,24.5592,24.6611,24.5503,24.6077,127701.8717762,0
+FLJP.US,D,20180919,000000,24.6611,24.756,24.6611,24.7096,22131.863167541,0
+FLJP.US,D,20180920,000000,24.756,24.756,24.6898,24.7461,487019.298636,0
+FLJP.US,D,20180921,000000,24.756,24.8193,24.756,24.7956,3920.3743546652,0
+FLJP.US,D,20180924,000000,24.7372,24.7372,24.6898,24.6997,3854.6471601712,0
+FLJP.US,D,20180925,000000,24.941,24.9687,24.8856,24.9212,5974.0963857008,0
+FLJP.US,D,20180926,000000,25.0527,25.1536,25.0329,25.0329,985.90791741,0
+FLJP.US,D,20180927,000000,24.9311,25.031,24.9311,24.9311,6166.2220311448,0
+FLJP.US,D,20180928,000000,24.8856,24.9222,24.8678,24.9133,240945.78313893,0
+FLJP.US,D,20181001,000000,25.0062,25.0062,25.0062,25.0062,215.3829604188,0
+FLJP.US,D,20181002,000000,24.9647,25.0616,24.9598,25.0142,106155.48623346,0
+FLJP.US,D,20181003,000000,24.8391,24.941,24.7738,24.7738,18324.741824927,0
+FLJP.US,D,20181004,000000,24.5048,24.5048,24.3565,24.4811,25135.090362113,0
+FLJP.US,D,20181005,000000,24.5246,24.578,24.3664,24.4673,77551.011189667,0
+FLJP.US,D,20181008,000000,24.4109,24.4109,24.4109,24.4109,429.75473323,0
+FLJP.US,D,20181009,000000,24.3041,24.403,24.2912,24.403,196705.31411882,0
+FLJP.US,D,20181010,000000,24.2537,24.2734,23.863,23.863,197369.66437701,0
+FLJP.US,D,20181011,000000,23.6306,23.7414,23.2697,23.3814,362867.70655008,0
+FLJP.US,D,20181012,000000,23.4081,23.4457,23.2143,23.4279,100774.95697342,0
+FLJP.US,D,20181015,000000,23.2697,23.4457,23.2331,23.3241,37186.42426949,0
+FLJP.US,D,20181016,000000,23.6128,23.8274,23.595,23.7809,59146.385543739,0
+FLJP.US,D,20181017,000000,23.7048,23.7948,23.688,23.7622,73376.828745494,0
+FLJP.US,D,20181018,000000,23.5851,23.6504,23.3231,23.3626,10650.839070851,0
+FLJP.US,D,20181019,000000,23.5762,23.5762,23.3339,23.4081,14514.58691949,0
+FLJP.US,D,20181022,000000,23.4081,23.4081,23.2509,23.2697,51816.286576247,0
+FLJP.US,D,20181023,000000,22.7505,23.0185,22.6852,23.0145,32266.996558516,0
+FLJP.US,D,20181024,000000,22.8148,22.8988,22.2659,22.2659,13634.853700878,0
+FLJP.US,D,20181025,000000,22.4034,22.6278,22.4034,22.5833,14467.061101933,0
+FLJP.US,D,20181026,000000,22.1551,22.3687,22.0246,22.2303,16533.928571868,0
+FLJP.US,D,20181029,000000,22.3875,22.3875,21.9979,21.9979,1749.354561148,0
+FLJP.US,D,20181030,000000,22.3144,22.3737,22.1729,22.3233,364660.54217836,0
+FLJP.US,D,20181031,000000,22.5932,22.6476,22.5735,22.6476,4038.6833047544,0
+FLJP.US,D,20181101,000000,22.5171,22.5448,22.4429,22.5359,33275.150603293,0
+FLJP.US,D,20181102,000000,22.8345,22.8345,22.6061,22.6674,37608.089501859,0
+FLJP.US,D,20181105,000000,22.6674,22.6763,22.5833,22.6674,76638.919967612,0
+FLJP.US,D,20181106,000000,22.8691,22.8691,22.8049,22.8246,19792.986231162,0
+FLJP.US,D,20181107,000000,22.9542,23.0926,22.9542,23.0758,10758.024957256,0
+FLJP.US,D,20181108,000000,23.0659,23.0828,22.9344,22.9443,46880.679863551,0
+FLJP.US,D,20181109,000000,22.61,22.7703,22.61,22.7505,10312.091222305,0
+FLJP.US,D,20181112,000000,22.702,22.702,22.4063,22.4617,28149.440620369,0
+FLJP.US,D,20181113,000000,22.3598,22.4429,22.2659,22.3401,8811.4888126264,0
+FLJP.US,D,20181114,000000,22.527,22.527,22.3312,22.3312,7522.2246129364,0
+FLJP.US,D,20181115,000000,22.3598,22.5092,22.3045,22.5092,14131.34681621,0
+FLJP.US,D,20181116,000000,22.5042,22.6002,22.5042,22.5833,3676.6781412336,0
+FLJP.US,D,20181119,000000,22.6239,22.6239,22.4241,22.434,10255.464716279,0
+FLJP.US,D,20181120,000000,22.2026,22.3233,22.0988,22.1274,328214.30723763,0
+FLJP.US,D,20181121,000000,22.3875,22.4894,22.3875,22.4162,57904.647161606,0
+FLJP.US,D,20181123,000000,22.3964,22.3964,22.35,22.3687,3203.4423408768,0
+FLJP.US,D,20181126,000000,22.6377,22.6377,22.5932,22.5932,605.7013769524,0
+FLJP.US,D,20181127,000000,22.5735,22.6189,22.5636,22.6189,25970.331325991,0
+FLJP.US,D,20181128,000000,22.707,22.9819,22.6189,22.9265,13358.799484004,0
+FLJP.US,D,20181129,000000,22.8593,22.879,22.7406,22.7762,236658.3476827,0
+FLJP.US,D,20181130,000000,22.8148,22.8345,22.7554,22.8246,76402.302067433,0
+FLJP.US,D,20181203,000000,23.1401,23.1401,23.0274,23.1213,362575.47333149,0
+FLJP.US,D,20181204,000000,22.8988,22.8988,22.3312,22.3312,114942.7065435,0
+FLJP.US,D,20181206,000000,22.082,22.1789,21.895,22.1789,142292.29776626,0
+FLJP.US,D,20181207,000000,22.3064,22.3064,22.0345,22.0345,1928.3347676932,0
+FLJP.US,D,20181210,000000,21.895,21.9306,21.7012,21.9306,12806.691050254,0
+FLJP.US,D,20181211,000000,21.9791,22.0147,21.7526,21.8337,15465.103270634,0
+FLJP.US,D,20181212,000000,22.2303,22.2758,22.1255,22.1255,25523.386403432,0
+FLJP.US,D,20181213,000000,22.1373,22.1373,22.0988,22.1037,437.8442340908,0
+FLJP.US,D,20181214,000000,21.8308,21.8772,21.8308,21.8446,3898.128227298,0
+FLJP.US,D,20181217,000000,21.7556,21.8397,21.5796,21.5914,331096.19191929,0
+FLJP.US,D,20181218,000000,21.7645,21.8308,21.635,21.7002,52971.062824126,0
+FLJP.US,D,20181219,000000,21.6439,21.8496,21.2374,21.3946,251289.22117707,0
+FLJP.US,D,20181220,000000,21.3096,21.3373,21.1227,21.2651,96479.432016331,0
+FLJP.US,D,20181221,000000,20.7459,20.9269,20.5679,20.5679,32098.128228047,0
+FLJP.US,D,20181224,000000,20.5511,20.5857,20.3741,20.3741,481819.77195772,0
+FLJP.US,D,20181226,000000,20.558,20.8201,20.381,20.6905,104776.22633669,0
+FLJP.US,D,20181227,000000,20.8033,21.004,20.6025,21.004,297898.90276178,0
+FLJP.US,D,20181228,000000,21.1969,21.1969,21.0376,21.1593,43110.972462418,0
+FLJP.US,D,20181231,000000,21.2898,21.2898,21.0376,21.1128,29485.219450008,0
+FLJP.US,D,20190102,000000,21.093,21.1988,21.0465,21.1988,30941.329604952,0
+FLJP.US,D,20190103,000000,21.187,21.2255,20.9813,21.1128,11179.690189626,0
+FLJP.US,D,20190104,000000,21.3857,21.8021,21.3759,21.7882,12661.08003476,0
+FLJP.US,D,20190107,000000,21.8545,21.9376,21.807,21.903,16132.48709165,0
+FLJP.US,D,20190108,000000,22.0612,22.0612,21.9188,21.9732,32744.277109303,0
+FLJP.US,D,20190109,000000,22.1166,22.1423,22.0414,22.074,14825.021515024,0
+FLJP.US,D,20190110,000000,22.1166,22.2234,22.1166,22.2234,9372.6979348444,0
+FLJP.US,D,20190111,000000,21.9376,21.9771,21.8624,21.9277,100203.63597512,0
+FLJP.US,D,20190114,000000,21.9188,21.9672,21.8763,21.8763,13432.616179358,0
+FLJP.US,D,20190115,000000,22.2105,22.2204,22.1255,22.1443,5043.8037867088,0
+FLJP.US,D,20190116,000000,22.2471,22.2471,22.1917,22.2382,2800.989673052,0
+FLJP.US,D,20190117,000000,22.0968,22.2105,22.0879,22.2105,4262.155766034,0
+FLJP.US,D,20190118,000000,22.4548,22.529,22.4548,22.523,2068.8898451496,0
+FLJP.US,D,20190122,000000,22.2303,22.2303,22.0701,22.1255,33488.511188497,0
+FLJP.US,D,20190123,000000,22.0414,22.0523,22.0028,22.0523,3432.981927802,0
+FLJP.US,D,20190124,000000,22.17,22.1927,22.1255,22.1927,23322.030981686,0
+FLJP.US,D,20190125,000000,22.4172,22.4498,22.3509,22.3598,233147.50430912,0
+FLJP.US,D,20190128,000000,22.1719,22.2293,22.1492,22.2273,32510.692771948,0
+FLJP.US,D,20190129,000000,22.3598,22.3598,22.2699,22.2699,15773.515490952,0
+FLJP.US,D,20190130,000000,22.3322,22.5665,22.3322,22.5299,25802.474183129,0
+FLJP.US,D,20190131,000000,22.5201,22.5863,22.4914,22.5458,32024.311532692,0
+FLJP.US,D,20190201,000000,22.4548,22.4726,22.3786,22.4647,108815.92082905,0
+FLJP.US,D,20190204,000000,22.4815,22.5349,22.436,22.529,5080.2065405824,0
+FLJP.US,D,20190205,000000,22.6219,22.6714,22.5952,22.6417,409972.87006252,0
+FLJP.US,D,20190206,000000,22.5102,22.5102,22.4024,22.4271,163165.23236234,0
+FLJP.US,D,20190207,000000,22.2659,22.2659,22.0513,22.0859,54410.993977348,0
+FLJP.US,D,20190208,000000,21.8347,21.9099,21.807,21.9099,5137.8442342156,0
+FLJP.US,D,20190211,000000,21.9188,21.9237,21.8723,21.9237,1580.4862306788,0
+FLJP.US,D,20190212,000000,22.3045,22.3322,22.2659,22.2758,38793.201377966,0
+FLJP.US,D,20190213,000000,22.4261,22.436,22.3786,22.436,79058.691912598,0
+FLJP.US,D,20190214,000000,22.3598,22.4261,22.3322,22.3697,1705.8734940212,0
+FLJP.US,D,20190215,000000,22.5477,22.6892,22.5477,22.6892,2432.9173838856,0
+FLJP.US,D,20190219,000000,22.6516,22.7208,22.6516,22.7188,1291508.0249913,0
+FLJP.US,D,20190220,000000,22.7643,22.8108,22.7564,22.7564,2240360.9725208,0
+FLJP.US,D,20190221,000000,22.7169,22.7544,22.6615,22.6991,217243.54561678,0
+FLJP.US,D,20190222,000000,22.7821,22.792,22.7327,22.7574,3000.1936317492,0
+FLJP.US,D,20190225,000000,22.9245,22.9413,22.8602,22.8602,5461.4242686476,0
+FLJP.US,D,20190226,000000,22.9324,23.0036,22.9057,22.968,2455.1635112528,0
+FLJP.US,D,20190227,000000,22.8405,22.8761,22.792,22.8484,2598.752151532,0
+FLJP.US,D,20190228,000000,22.707,22.707,22.5665,22.5665,41834.853701627,0
+FLJP.US,D,20190301,000000,22.6516,22.6981,22.5863,22.6981,6629.3459554256,0
+FLJP.US,D,20190304,000000,22.7258,22.7258,22.5754,22.6219,2416.738382164,0
+FLJP.US,D,20190305,000000,22.6041,22.6882,22.6041,22.6041,4851.6781412648,0
+FLJP.US,D,20190306,000000,22.5477,22.5576,22.5013,22.5013,1829.2383821484,0
+FLJP.US,D,20190307,000000,22.3598,22.3598,22.1719,22.2095,119092.62048509,0
+FLJP.US,D,20190308,000000,21.9949,22.1443,21.9949,22.1443,6476.656626678,0
+FLJP.US,D,20190311,000000,22.2857,22.436,22.2857,22.4261,4078.1196214508,0
+FLJP.US,D,20190312,000000,22.4914,22.5201,22.4449,22.4449,7601.0972463292,0
+FLJP.US,D,20190313,000000,22.4449,22.5735,22.4449,22.5576,8017.7065406604,0
+FLJP.US,D,20190314,000000,22.2471,22.3233,22.2471,22.2758,4183.2831326412,0
+FLJP.US,D,20190315,000000,22.4914,22.5863,22.4815,22.5477,11161.488812689,0
+FLJP.US,D,20190318,000000,22.5952,22.6318,22.5764,22.6318,40083.476765264,0
+FLJP.US,D,20190319,000000,22.6793,22.6981,22.613,22.6219,48214.436317976,0
+FLJP.US,D,20190320,000000,22.5665,22.7554,22.5201,22.6714,68633.347678242,0
+FLJP.US,D,20190321,000000,22.6615,22.7999,22.6615,22.7821,15400.387263748,0
+FLJP.US,D,20190322,000000,22.6516,22.6714,22.5299,22.5388,33186.166093824,0
+FLJP.US,D,20190325,000000,22.4073,22.5388,22.3697,22.5388,9050.12908802,0
+FLJP.US,D,20190326,000000,22.9324,22.9324,22.7732,22.792,132138.96299835,0
+FLJP.US,D,20190327,000000,22.8959,22.8959,22.6417,22.7643,25593.158348356,0
+FLJP.US,D,20190328,000000,22.6981,22.7554,22.6714,22.7554,3828.3562823736,0
+FLJP.US,D,20190329,000000,22.7544,22.7554,22.7169,22.7455,32756.411360594,0
+FLJP.US,D,20190401,000000,22.9512,23.0669,22.9512,23.0669,25123.96729843,0
+FLJP.US,D,20190402,000000,22.9146,22.9146,22.8761,22.8761,3179093.9544734,0
+FLJP.US,D,20190403,000000,23.0551,23.0818,22.97,22.9898,28823.902754638,0
+FLJP.US,D,20190404,000000,22.9611,23.0313,22.9611,22.9611,7851.871773014,0
+FLJP.US,D,20190405,000000,22.97,23.0086,22.9611,22.9997,204876.72117584,0
+FLJP.US,D,20190408,000000,22.9512,22.9611,22.9057,22.9512,21961.983649464,0
+FLJP.US,D,20190409,000000,22.8207,22.8563,22.8009,22.8108,5227.839931292,0
+FLJP.US,D,20190410,000000,22.8009,22.8306,22.8009,22.8207,17249.849398048,0
+FLJP.US,D,20190411,000000,22.7643,22.7782,22.6981,22.7554,31290.189329574,0
+FLJP.US,D,20190412,000000,22.8761,22.8761,22.8296,22.8761,9102.7108436152,0
+FLJP.US,D,20190415,000000,22.9038,22.9146,22.8662,22.8761,8917.6635114244,0
+FLJP.US,D,20190416,000000,23.0254,23.0254,22.97,22.97,6856.8631671356,0
+FLJP.US,D,20190417,000000,23.0175,23.0254,22.9611,22.9997,618235.0473486,0
+FLJP.US,D,20190418,000000,23.0254,23.0353,22.9413,22.9413,462278.57144085,0
+FLJP.US,D,20190422,000000,22.9057,22.9245,22.8909,22.9245,10851.054217156,0
+FLJP.US,D,20190423,000000,22.9245,23.0353,22.8959,23.0254,7068.201377124,0
+FLJP.US,D,20190424,000000,22.8207,22.8207,22.7455,22.7554,20049.827883493,0
+FLJP.US,D,20190425,000000,22.8484,22.8959,22.8009,22.8009,14003.937177652,0
+FLJP.US,D,20190426,000000,22.9057,23.0027,22.9057,22.9997,43025.021515772,0
+FLJP.US,D,20190429,000000,23.0175,23.1104,23.0175,23.1104,8197.6979348132,0
+FLJP.US,D,20190430,000000,23.1015,23.1263,23.0175,23.0452,61453.915664282,0
+FLJP.US,D,20190501,000000,23.0353,23.1401,22.9413,22.9413,5126.721170532,0
+FLJP.US,D,20190502,000000,22.9898,22.9997,22.8959,22.9611,9930.8734942396,0
+FLJP.US,D,20190503,000000,23.1015,23.242,23.0917,23.242,5269.2986232036,0
+FLJP.US,D,20190506,000000,22.886,23.1015,22.886,23.0452,19085.154905842,0
+FLJP.US,D,20190507,000000,22.792,22.792,22.5576,22.5952,9066.3080897416,0
+FLJP.US,D,20190508,000000,22.4548,22.5013,22.3598,22.3885,2347575.1721794,0
+FLJP.US,D,20190509,000000,22.1166,22.2659,22.0414,22.2659,264755.20654748,0
+FLJP.US,D,20190510,000000,22.2392,22.4726,22.08,22.4726,30889.759036965,0
+FLJP.US,D,20190513,000000,22.0701,22.0701,21.8723,21.901,39457.55163616,0
+FLJP.US,D,20190514,000000,22.1818,22.259,22.1818,22.1917,4635.2839932384,0
+FLJP.US,D,20190515,000000,22.0701,22.2471,22.0632,22.2471,40217.964717075,0
+FLJP.US,D,20190516,000000,22.3509,22.4172,22.3322,22.3322,1423.7521515008,0
+FLJP.US,D,20190517,000000,22.3322,22.3786,22.2392,22.2392,89180.679864674,0
+FLJP.US,D,20190520,000000,22.1443,22.1719,22.0879,22.1443,2577.5172117724,0
+FLJP.US,D,20190521,000000,22.2204,22.2956,22.2105,22.2768,7355.3786576824,0
+FLJP.US,D,20190522,000000,22.1166,22.1255,22.0879,22.1077,10996.66523265,0
+FLJP.US,D,20190523,000000,21.9573,21.9672,21.8456,21.9376,13617.663511549,0
+FLJP.US,D,20190524,000000,22.2857,22.2857,22.2016,22.2758,4576.6351119976,0
+FLJP.US,D,20190528,000000,22.3233,22.3233,22.0879,22.0879,206887.97332735,0
+FLJP.US,D,20190529,000000,22.0414,22.0612,21.9287,21.986,13624.741824802,0
+FLJP.US,D,20190530,000000,22.0216,22.0879,22.0216,22.08,2868.7392427612,0
+FLJP.US,D,20190531,000000,21.7971,21.9099,21.7586,21.8624,10926.893287726,0
+FLJP.US,D,20190603,000000,21.9573,21.9949,21.8911,21.9475,5112.5645440256,0
+FLJP.US,D,20190604,000000,22.0117,22.2204,21.9771,22.2204,5684.8967299272,0
+FLJP.US,D,20190605,000000,22.2758,22.2807,22.2194,22.2204,5329.9698796596,0
+FLJP.US,D,20190606,000000,22.2708,22.3144,22.1443,22.2857,107434.63855707,0
+FLJP.US,D,20190607,000000,22.436,22.5201,22.436,22.5201,2298.4294320748,0
+FLJP.US,D,20190610,000000,22.6417,22.6981,22.6219,22.6516,8934.8537007536,0
+FLJP.US,D,20190611,000000,22.7614,22.7614,22.6803,22.708,11681.239242995,0
+FLJP.US,D,20190612,000000,22.5853,22.613,22.4429,22.4518,8199.7203100284,0
+FLJP.US,D,20190613,000000,22.4617,22.4617,22.4014,22.4241,1433.8640275768,0
+FLJP.US,D,20190614,000000,22.3856,22.3935,22.3401,22.3569,6575.7530122228,0
+FLJP.US,D,20190617,000000,22.433,22.4518,22.433,22.433,3660.499139512,0
+FLJP.US,D,20190618,000000,22.4142,22.5566,22.4043,22.529,18060.821859344,0
+FLJP.US,D,20190619,000000,22.613,22.7564,22.6031,22.7564,50330.851980682,0
+FLJP.US,D,20190620,000000,22.9789,22.9789,22.8593,22.9611,13721.815835132,0
+FLJP.US,D,20190621,000000,22.7366,22.8039,22.7267,22.7376,9914.694492518,0
+FLJP.US,D,20190624,000000,22.7465,22.7465,22.6981,22.7139,2466.2865749364,0
+FLJP.US,D,20190625,000000,22.793,22.793,22.6516,22.6516,13852.259036512,0
+FLJP.US,D,20190626,000000,22.6714,22.6981,22.5754,22.5903,18689.780551271,0
+FLJP.US,D,20190627,000000,22.6921,22.7366,22.6921,22.706,3681.7340792716,0
+FLJP.US,D,20190628,000000,22.8029,22.9087,22.7742,22.8128,12350.645439226,0
+FLJP.US,D,20190701,000000,23.1639,23.1639,23.0501,23.0976,2789.8666093684,0
+FLJP.US,D,20190702,000000,23.1737,23.2588,23.1737,23.2588,50492.641997898,0
+FLJP.US,D,20190703,000000,23.2499,23.2687,23.2499,23.2687,1195.2237521832,0
+FLJP.US,D,20190705,000000,23.1639,23.1836,23.0402,23.1648,24532.422547984,0
+FLJP.US,D,20190708,000000,23.0402,23.0452,22.9938,23.0125,5047.8485371392,0
+FLJP.US,D,20190709,000000,22.8128,22.8326,22.8029,22.8128,4208.5628228312,0
+FLJP.US,D,20190710,000000,22.9334,23.0125,22.8691,22.8691,213512.26334474,0
+FLJP.US,D,20190711,000000,23.0125,23.0125,22.9354,22.9839,356956.30379605,0
+FLJP.US,D,20190712,000000,22.9552,23.0214,22.9552,23.0165,347566.41567188,0
+FLJP.US,D,20190715,000000,22.9938,23.0224,22.9938,23.0214,322950.06455247,0
+FLJP.US,D,20190716,000000,22.8691,22.8691,22.8128,22.8227,4900.2151464296,0
+FLJP.US,D,20190717,000000,22.8593,22.8691,22.8128,22.8128,1297.3537005508,0
+FLJP.US,D,20190718,000000,22.5468,22.7465,22.5468,22.7267,4202.4956971856,0
+FLJP.US,D,20190719,000000,22.8504,22.9087,22.7564,22.7564,33463.231498307,0
+FLJP.US,D,20190722,000000,22.8593,22.8593,22.8128,22.8326,2129.5611016056,0
+FLJP.US,D,20190723,000000,23.0501,23.0501,22.9839,23.0214,18522.934596017,0
+FLJP.US,D,20190724,000000,23.0175,23.0798,23.0125,23.0699,38315.920827179,0
+FLJP.US,D,20190725,000000,22.9938,22.9938,22.793,22.794,13139.371773154,0
+FLJP.US,D,20190726,000000,22.8543,22.8889,22.8326,22.8889,7030.7874356428,0
+FLJP.US,D,20190729,000000,22.8128,22.8504,22.8128,22.8415,6242.0611017148,0
+FLJP.US,D,20190730,000000,22.7366,22.7752,22.6892,22.6981,6765.8562824516,0
+FLJP.US,D,20190731,000000,22.8029,22.8513,22.6417,22.708,3939.5869192096,0
+FLJP.US,D,20190801,000000,22.7465,22.9394,22.613,22.6367,5298.623063824,0
+FLJP.US,D,20190802,000000,22.5853,22.613,22.4765,22.5566,45713.769364381,0
+FLJP.US,D,20190805,000000,22.3005,22.3005,21.901,22.0137,63146.643719405,0
+FLJP.US,D,20190806,000000,22.2244,22.2807,22.0909,22.2521,6801.2478487176,0
+FLJP.US,D,20190807,000000,22.1957,22.4172,22.1581,22.4172,5470.524957116,0
+FLJP.US,D,20190808,000000,22.3381,22.5655,22.3381,22.5655,6494.8580036148,0
+FLJP.US,D,20190809,000000,22.4241,22.433,22.2778,22.347,8686.101549284,0
+FLJP.US,D,20190812,000000,22.2708,22.2906,22.0909,22.1363,5709.1652325096,0
+FLJP.US,D,20190813,000000,22.2056,22.3945,22.167,22.3509,21213.70481984,0
+FLJP.US,D,20190814,000000,22.0236,22.0236,21.8446,21.8446,16108.218589068,0
+FLJP.US,D,20190815,000000,22.0829,22.0909,21.9771,22.0562,4024.526678248,0
+FLJP.US,D,20190816,000000,22.1581,22.2699,22.1581,22.261,4254.0662651732,0
+FLJP.US,D,20190819,000000,22.2956,22.3035,22.2699,22.2699,1701.8287435908,0
+FLJP.US,D,20190820,000000,22.2422,22.2906,22.1957,22.1957,8789.2426852592,0
+FLJP.US,D,20190821,000000,22.3381,22.3658,22.3005,22.3005,5717.2547333704,0
+FLJP.US,D,20190822,000000,22.261,22.3005,22.1957,22.2659,16371.127367044,0
+FLJP.US,D,20190823,000000,22.1581,22.3193,21.9771,21.9771,16686.617900615,0
+FLJP.US,D,20190826,000000,22.347,22.3915,22.3104,22.3381,10868.244406485,0
+FLJP.US,D,20190827,000000,22.3757,22.3757,22.2521,22.2521,55803.399313014,0
+FLJP.US,D,20190828,000000,22.2244,22.2906,22.2145,22.2699,6474.6342514628,0
+FLJP.US,D,20190829,000000,22.433,22.4429,22.3757,22.4113,3709.0361446768,0
+FLJP.US,D,20190830,000000,22.5566,22.5566,22.433,22.5092,13659.122203461,0
+FLJP.US,D,20190903,000000,22.4795,22.5092,22.4429,22.5092,2781.7771085076,0
+FLJP.US,D,20190904,000000,22.5655,22.6318,22.5655,22.6318,2875.8175560144,0
+FLJP.US,D,20190905,000000,22.7752,22.8128,22.7564,22.793,3905.2065405512,0
+FLJP.US,D,20190906,000000,22.8029,22.8988,22.8029,22.8691,53117.685027228,0
+FLJP.US,D,20190909,000000,23.0699,23.0699,22.9502,23.0036,43033.111016633,0
+FLJP.US,D,20190910,000000,23.0135,23.0739,23.0036,23.0402,1056422.0740384,0
+FLJP.US,D,20190911,000000,23.2875,23.2974,23.24,23.2687,35394.599828823,0
+FLJP.US,D,20190912,000000,23.4111,23.506,23.3913,23.4111,96560.327024939,0
+FLJP.US,D,20190913,000000,23.6682,23.7434,23.6682,23.7394,7307.8528401252,0
+FLJP.US,D,20190916,000000,23.687,23.687,23.5822,23.5822,29568.136833832,0
+FLJP.US,D,20190917,000000,23.602,23.6682,23.602,23.6682,27661.037005898,0
+FLJP.US,D,20190918,000000,23.602,23.6484,23.5258,23.6484,3343.9974183332,0
+FLJP.US,D,20190919,000000,23.8759,23.8957,23.7908,23.8057,7970.1807231032,0
+FLJP.US,D,20190920,000000,23.7809,23.866,23.7434,23.772,5517.0395870656,0
+FLJP.US,D,20190923,000000,23.7048,23.772,23.7048,23.7434,7826.592082824,0
+FLJP.US,D,20190924,000000,23.8996,23.8996,23.8007,23.8007,3325.7960413964,0
+FLJP.US,D,20190925,000000,23.7533,23.8957,23.7533,23.8957,3115.4690190156,0
+FLJP.US,D,20190926,000000,23.9708,23.9708,23.9075,23.9372,7918.6101551156,0
+FLJP.US,D,20190927,000000,23.7246,23.7246,23.602,23.602,1786.7685026292,0
+FLJP.US,D,20190930,000000,23.4872,23.687,23.4872,23.687,21714.242685602,0
+FLJP.US,D,20191001,000000,23.7246,23.7246,23.5347,23.5822,15991.932014194,0
+FLJP.US,D,20191002,000000,23.4872,23.4872,23.2311,23.3072,42156.411360844,0
+FLJP.US,D,20191003,000000,23.2875,23.4111,23.2024,23.4111,23700.215146929,0
+FLJP.US,D,20191004,000000,23.4872,23.687,23.4773,23.6781,25952.129949054,0
+FLJP.US,D,20191007,000000,23.5614,23.6385,23.5011,23.5624,2091.1359725168,0
+FLJP.US,D,20191008,000000,23.4546,23.5159,23.3735,23.3735,7199.655766112,0
+FLJP.US,D,20191009,000000,23.5634,23.6385,23.5436,23.5921,6731.4759037932,0
+FLJP.US,D,20191010,000000,23.5396,23.5634,23.5159,23.5574,1930.3571429084,0
+FLJP.US,D,20191011,000000,23.7908,23.9431,23.7809,23.866,4940.6626507336,0
+FLJP.US,D,20191014,000000,23.7809,23.8007,23.7681,23.7681,2077.990533618,0
+FLJP.US,D,20191015,000000,23.9807,24.133,23.9807,24.0757,10787.349397877,0
+FLJP.US,D,20191016,000000,24.0094,24.0727,23.9995,24.0381,65252.947506036,0
+FLJP.US,D,20191017,000000,24.0193,24.0292,23.9332,23.9906,31379.173839043,0
+FLJP.US,D,20191018,000000,23.9332,23.9708,23.8858,23.9609,8069.277108648,0
+FLJP.US,D,20191021,000000,24.133,24.1528,24.1142,24.1142,2339.8881239864,0
+FLJP.US,D,20191022,000000,24.1528,24.1993,24.1043,24.1043,6129.8192772712,0
+FLJP.US,D,20191023,000000,24.2566,24.3041,24.2428,24.2626,2608.864027608,0
+FLJP.US,D,20191024,000000,24.2863,24.3041,24.1904,24.2863,26611.424269209,0
+FLJP.US,D,20191025,000000,24.1617,24.2942,24.1617,24.2764,5401.7641997992,0
+FLJP.US,D,20191028,000000,24.2566,24.3555,24.2566,24.3417,5252.1084338744,0
+FLJP.US,D,20191029,000000,24.3802,24.4465,24.3802,24.4465,2254.948364948,0
+FLJP.US,D,20191030,000000,24.4178,24.5039,24.2942,24.5039,3728.2487092212,0
+FLJP.US,D,20191031,000000,24.4178,24.494,24.3565,24.494,5000.322719582,0
+FLJP.US,D,20191101,000000,24.7214,24.7511,24.7026,24.7214,16549.096385982,0
+FLJP.US,D,20191104,000000,24.8648,24.8935,24.8549,24.8935,3130.6368331296,0
+FLJP.US,D,20191105,000000,24.942,24.9598,24.8836,24.9212,26972.418245122,0
+FLJP.US,D,20191106,000000,24.8915,24.94,24.8915,24.9113,30268.889845898,0
+FLJP.US,D,20191107,000000,25.1249,25.1249,25.0448,25.0725,23223.945783749,0
+FLJP.US,D,20191108,000000,24.9499,25.032,24.94,25.032,6235.9939760692,0
+FLJP.US,D,20191111,000000,24.9301,25.025,24.9301,24.9598,7339.1996559608,0
+FLJP.US,D,20191112,000000,25.0636,25.0824,25.0478,25.0478,3500.7314975112,0
+FLJP.US,D,20191113,000000,24.8648,24.9973,24.8648,24.9499,3899.1394149056,0
+FLJP.US,D,20191114,000000,24.8915,24.8915,24.761,24.845,5474.5697075464,0
+FLJP.US,D,20191115,000000,24.9202,24.9884,24.9202,24.9884,1885.864888174,0
+FLJP.US,D,20191118,000000,24.94,25.0221,24.94,25.0033,4537.1987953012,0
+FLJP.US,D,20191119,000000,24.9973,24.9973,24.9083,24.9301,1987.9948365416,0
+FLJP.US,D,20191120,000000,24.8747,24.9113,24.8114,24.8441,3971.9449226528,0
+FLJP.US,D,20191121,000000,24.8836,24.8915,24.8263,24.8549,3960.8218589692,0
+FLJP.US,D,20191122,000000,24.9113,24.9113,24.8164,24.8945,29520.611016274,0
+FLJP.US,D,20191125,000000,25.0537,25.1219,25.0151,25.1219,30634.93975985,0
+FLJP.US,D,20191126,000000,25.0072,25.0359,24.9973,25.0359,10222.095525228,0
+FLJP.US,D,20191127,000000,25.0587,25.0962,25.0537,25.0715,1182.0783132844,0
+FLJP.US,D,20191129,000000,24.8747,24.8747,24.7699,24.8391,4393.610155022,0
+FLJP.US,D,20191202,000000,24.7877,24.8144,24.6641,24.8144,8038.94148042,0
+FLJP.US,D,20191203,000000,24.7125,24.8708,24.6641,24.8708,21610.09036202,0
+FLJP.US,D,20191204,000000,25.1477,25.1605,25.1318,25.1526,3304.5611016368,0
+FLJP.US,D,20191205,000000,25.1477,25.1477,25.0824,25.0913,68142.921688556,0
+FLJP.US,D,20191206,000000,25.3494,25.3771,25.3395,25.3534,33755.464716903,0
+FLJP.US,D,20191209,000000,25.3405,25.3405,25.2466,25.2466,8008.605852192,0
+FLJP.US,D,20191210,000000,25.2822,25.3079,25.2307,25.2307,5404.797762622,0
+FLJP.US,D,20191211,000000,25.2327,25.3138,25.2327,25.294,25356.540448178,0
+FLJP.US,D,20191212,000000,25.3108,25.3504,25.3,25.3504,1229.6041308416,0
+FLJP.US,D,20191213,000000,25.2703,25.4236,25.2703,25.4236,2716.0499140136,0
+FLJP.US,D,20191216,000000,25.4859,25.5304,25.4859,25.5086,4998.3003443668,0
+FLJP.US,D,20191217,000000,25.473,25.5492,25.4523,25.5027,3259.0576592948,0
+FLJP.US,D,20191218,000000,25.3484,25.4246,25.3385,25.3573,35506.841653266,0
+FLJP.US,D,20191219,000000,25.3187,25.4048,25.3187,25.3534,19264.135112388,0
+FLJP.US,D,20191220,000000,25.3385,25.3484,25.3187,25.3346,2623.0206541144,0
+FLJP.US,D,20191223,000000,25.2703,25.3435,25.2703,25.3168,8114.78055099,0
+FLJP.US,D,20191224,000000,25.209,25.2218,25.209,25.209,2462.241824506,0
+FLJP.US,D,20191226,000000,25.204,25.2802,25.204,25.2703,2855.5938038624,0
+FLJP.US,D,20191227,000000,25.2515,25.2861,25.2307,25.2446,13180.830465066,0
+FLJP.US,D,20191230,000000,25.1842,25.1842,24.9934,25.0072,24040.98537069,0
+FLJP.US,D,20191231,000000,24.9934,25.118,24.9736,25.118,9874.246988214,0
+FLJP.US,D,20200102,000000,25.3583,25.3672,25.3089,25.3593,121870.35284317,0
+FLJP.US,D,20200103,000000,25.1457,25.2802,25.1071,25.1071,6006.454389144,0
+FLJP.US,D,20200106,000000,25.0982,25.1823,25.0982,25.1823,12298.063683631,0
+FLJP.US,D,20200107,000000,25.3,25.3187,25.2327,25.2475,2480.4432014428,0
+FLJP.US,D,20200108,000000,25.1842,25.3187,25.1842,25.2466,7505.0344236072,0
+FLJP.US,D,20200109,000000,25.3949,25.3949,25.3286,25.3494,19112.456971248,0
+FLJP.US,D,20200110,000000,25.2901,25.3187,25.1842,25.2604,72277.667816033,0
+FLJP.US,D,20200113,000000,25.2238,25.3534,25.204,25.3385,14082.809811045,0
+FLJP.US,D,20200114,000000,25.3098,25.4028,25.3098,25.3959,5922079.8839782,0
+FLJP.US,D,20200115,000000,25.2901,25.3,25.2466,25.2802,241310.82186527,0
+FLJP.US,D,20200116,000000,25.2515,25.3454,25.2515,25.3454,761384.8322061,0
+FLJP.US,D,20200117,000000,25.3286,25.3286,25.2535,25.3247,55283.648882707,0
+FLJP.US,D,20200121,000000,25.2901,25.3089,25.1645,25.204,538386.61791447,0
+FLJP.US,D,20200122,000000,25.3583,25.3672,25.2525,25.2742,104600.27969297,0
+FLJP.US,D,20200123,000000,25.2703,25.3583,25.2169,25.3385,34326.785715197,0
+FLJP.US,D,20200124,000000,25.3949,25.3949,25.1823,25.2515,17313.554217327,0
+FLJP.US,D,20200127,000000,24.8391,24.8955,24.762,24.762,21921.53614516,0
+FLJP.US,D,20200128,000000,24.8094,24.9637,24.8094,24.9509,20164.092083152,0
+FLJP.US,D,20200129,000000,24.9588,24.9934,24.8777,24.8777,23055.07745328,0
+FLJP.US,D,20200130,000000,24.6275,24.8599,24.5919,24.8599,562512.5430442,0
+FLJP.US,D,20200131,000000,24.5889,24.5889,24.3921,24.4445,17637.134251759,0
+FLJP.US,D,20200203,000000,24.5988,24.7056,24.5988,24.6146,125904.99139749,0
+FLJP.US,D,20200204,000000,24.9934,25.0399,24.9835,25.0062,23083.390706293,0
+FLJP.US,D,20200205,000000,25.1941,25.2604,25.1664,25.2475,16603.700516792,0
+FLJP.US,D,20200206,000000,25.4246,25.4443,25.3385,25.4443,18999.203959196,0
+FLJP.US,D,20200207,000000,25.2416,25.2545,25.1694,25.1694,19106.389845602,0
+FLJP.US,D,20200210,000000,25.0399,25.1842,25.0399,25.1269,19730.292599491,0
+FLJP.US,D,20200211,000000,25.3178,25.3672,25.2327,25.2515,19429.969880034,0
+FLJP.US,D,20200212,000000,25.1358,25.1892,25.1358,25.1655,471928.33478017,0
+FLJP.US,D,20200213,000000,24.9153,25.03,24.8955,24.8955,491450.3227325,0
+FLJP.US,D,20200214,000000,24.7709,24.7946,24.7036,24.7036,50677.689330089,0
+FLJP.US,D,20200218,000000,24.4346,24.4544,24.3288,24.3585,25952.129949054,0
+FLJP.US,D,20200219,000000,24.4247,24.4445,24.2912,24.314,34923.386403681,0
+FLJP.US,D,20200220,000000,24.1666,24.1765,23.9738,24.1053,26127.065405169,0
+FLJP.US,D,20200221,000000,24.0124,24.0124,23.868,23.9194,50590.727195836,0
+FLJP.US,D,20200224,000000,23.0996,23.3122,23.0996,23.1292,48301.398452229,0
+FLJP.US,D,20200225,000000,23.3597,23.4368,22.9651,23.062,594182.93891423,0
+FLJP.US,D,20200226,000000,23.2825,23.4141,23.1253,23.1767,20673.730637382,0
+FLJP.US,D,20200227,000000,22.6585,22.8968,22.3796,22.3796,40112.801205884,0
+FLJP.US,D,20200228,000000,22.1749,22.3223,21.8525,22.3203,268750.40878511,0
+FLJP.US,D,20200302,000000,22.3984,22.6625,22.1492,22.6486,303036.746996,0
+FLJP.US,D,20200303,000000,22.6684,22.7544,22.1878,22.3984,80384.358866162,0
+FLJP.US,D,20200304,000000,22.61,22.8217,22.4795,22.8118,43460.843374648,0
+FLJP.US,D,20200305,000000,22.4469,22.5547,22.2936,22.3509,178724.37608048,0
+FLJP.US,D,20200306,000000,22.1492,22.2422,21.9801,22.165,39185.542169715,0
+FLJP.US,D,20200309,000000,21.007,21.3907,20.8715,21.1217,100603.05508012,0
+FLJP.US,D,20200310,000000,21.6884,21.7833,21.0732,21.6389,81897.095527132,0
+FLJP.US,D,20200311,000000,21.2562,21.3521,20.8577,20.92,306491.97505117,0
+FLJP.US,D,20200312,000000,19.306,19.5849,18.3645,18.596,319596.96644566,0
+FLJP.US,D,20200313,000000,19.5275,19.7184,18.6523,19.393,141610.75731873,0
+FLJP.US,D,20200316,000000,18.1252,18.682,17.789,18.1915,158416.69535705,0
+FLJP.US,D,20200317,000000,18.7117,19.2576,18.4516,19.0469,161088.25301633,0
+FLJP.US,D,20200318,000000,18.2498,19.037,18.2162,18.7295,125144.57831658,0
+FLJP.US,D,20200319,000000,19.0182,19.5463,18.7295,19.0083,189559.25129591,0
+FLJP.US,D,20200320,000000,19.4979,19.9014,19.0954,19.1329,766440.7702441,0
+FLJP.US,D,20200323,000000,19.1903,19.1903,18.6335,18.8551,118192.66351433,0
+FLJP.US,D,20200324,000000,20.3246,20.3434,19.9686,20.112,70105.636834908,0
+FLJP.US,D,20200325,000000,20.0942,20.6411,19.7669,20.3919,301350.08606652,0
+FLJP.US,D,20200326,000000,20.7073,21.1978,20.7073,21.1019,619108.71344157,0
+FLJP.US,D,20200327,000000,21.0535,21.4184,21.0159,21.2028,255445.2022443,0
+FLJP.US,D,20200330,000000,21.2275,21.4866,21.1425,21.4866,349168.13684232,0
+FLJP.US,D,20200331,000000,20.6796,21.1286,20.651,20.8814,806074.26852399,0
+FLJP.US,D,20200401,000000,20.0457,20.286,19.9587,19.9884,63051.59208429,0
+FLJP.US,D,20200402,000000,19.8915,20.2663,19.844,20.1713,245391.97504955,0
+FLJP.US,D,20200403,000000,19.844,19.844,19.6521,19.758,69459.487953652,0
+FLJP.US,D,20200406,000000,20.5362,20.8952,20.4779,20.8329,57033.003443855,0
+FLJP.US,D,20200407,000000,21.8229,21.8604,21.0535,21.0535,45019.08347796,0
+FLJP.US,D,20200408,000000,21.0436,21.1514,20.9022,21.0535,40799.397591445,0
+FLJP.US,D,20200409,000000,21.2077,21.4609,21.1929,21.3521,498498.30035747,0
+FLJP.US,D,20200413,000000,21.2374,21.2987,21.1682,21.2562,115439.19965883,0
+FLJP.US,D,20200414,000000,21.63,21.7606,21.5924,21.6884,673464.0921005,0
+FLJP.US,D,20200415,000000,21.4678,21.5242,21.3422,21.448,60789.565406089,0
+FLJP.US,D,20200416,000000,21.362,21.362,21.1781,21.3422,875129.2814346,0
+FLJP.US,D,20200417,000000,21.544,21.5825,21.359,21.5341,397758.73495032,0
+FLJP.US,D,20200420,000000,21.3917,21.5361,21.2275,21.2275,198030.98107238,0
+FLJP.US,D,20200421,000000,21.2077,21.2681,21.0436,21.1019,41915.748710235,0
+FLJP.US,D,20200422,000000,21.3037,21.4184,21.2839,21.362,29023.106713335,0
+FLJP.US,D,20200423,000000,21.5924,21.8031,21.4569,21.4678,46406.432875587,0
+FLJP.US,D,20200424,000000,21.6389,21.6587,21.4965,21.6488,418347.52582866,0
+FLJP.US,D,20200427,000000,21.8426,21.9188,21.8229,21.8703,82343.029262083,0
+FLJP.US,D,20200428,000000,22.3796,22.3984,22.168,22.2076,35266.179002658,0
+FLJP.US,D,20200429,000000,22.6387,22.7742,22.5913,22.5913,42265.619622465,0
+FLJP.US,D,20200430,000000,22.1007,22.1116,21.813,21.9475,150852.00086459,0
+FLJP.US,D,20200501,000000,21.717,21.717,21.5153,21.5727,64337.822721158,0
+FLJP.US,D,20200504,000000,21.3521,21.4866,21.2839,21.4866,38754.776248878,0
+FLJP.US,D,20200505,000000,21.7269,21.8031,21.6122,21.6785,23466.630809573,0
+FLJP.US,D,20200506,000000,21.8525,21.8525,21.5291,21.544,52714.221171796,0
+FLJP.US,D,20200507,000000,21.899,21.899,21.7645,21.8604,62641.049915605,0
+FLJP.US,D,20200508,000000,22.168,22.2224,22.1195,22.168,51874.935457488,0
+FLJP.US,D,20200511,000000,22.3598,22.4667,22.3529,22.4419,90925.989675392,0
+FLJP.US,D,20200512,000000,22.4182,22.4231,22.1393,22.1492,21832.551635692,0
+FLJP.US,D,20200513,000000,22.3895,22.3984,22.1878,22.2441,45832.07831447,0
+FLJP.US,D,20200514,000000,21.7645,21.9475,21.635,21.9475,28829.969880284,0
+FLJP.US,D,20200515,000000,21.9672,22.0533,21.8327,21.9573,43397.138555369,0
+FLJP.US,D,20200518,000000,22.2362,22.5171,22.2362,22.5042,82921.42857363,0
+FLJP.US,D,20200519,000000,22.3598,22.438,22.2916,22.2916,60055.443202972,0
+FLJP.US,D,20200520,000000,22.6585,22.7544,22.5616,22.617,17023.343373946,0
+FLJP.US,D,20200521,000000,22.524,22.529,22.3411,22.345,34696.880379579,0
+FLJP.US,D,20200522,000000,22.3509,22.4281,22.3173,22.3836,34070.955250474,0
+FLJP.US,D,20200526,000000,23.1193,23.2064,23.0996,23.1381,68213.704821088,0
+FLJP.US,D,20200527,000000,23.4457,23.4457,23.3023,23.422,14844.234079568,0
+FLJP.US,D,20200528,000000,23.7819,23.9936,23.7819,23.8106,300826.29088578,0
+FLJP.US,D,20200529,000000,23.6178,23.6178,23.33,23.5327,63949.526679839,0
+FLJP.US,D,20200601,000000,23.6771,23.9352,23.6188,23.9352,41174.548193864,0
+FLJP.US,D,20200602,000000,24.0025,24.0707,23.8976,23.9738,220663.38210569,0
+FLJP.US,D,20200603,000000,24.042,24.1993,24.042,24.1587,17585.563683772,0
+FLJP.US,D,20200604,000000,24.042,24.1024,23.8878,23.9253,133348.34337703,0
+FLJP.US,D,20200605,000000,24.2912,24.3486,24.1805,24.2408,26851.07573221,0
+FLJP.US,D,20200608,000000,24.3684,24.584,24.2823,24.578,19392.555938553,0
+FLJP.US,D,20200609,000000,24.2912,24.5068,24.2912,24.4722,23903.463856056,0
+FLJP.US,D,20200610,000000,24.5029,24.5355,24.3585,24.4831,31946.450086907,0
+FLJP.US,D,20200611,000000,23.9026,24.0153,23.4378,23.4853,158666.45869612,0
+FLJP.US,D,20200612,000000,23.9125,23.9125,23.6207,23.8255,33996.127367512,0
+FLJP.US,D,20200615,000000,23.2341,23.6138,23.2173,23.5921,15504.539587331,0
+FLJP.US,D,20200616,000000,24.2705,24.2705,23.9402,24.0766,175549.24699261,0
+FLJP.US,D,20200617,000000,24.2121,24.2853,24.1202,24.1706,131884.14372123,0
+FLJP.US,D,20200618,000000,23.9896,24.1923,23.9896,24.1449,242484.8106777,0
+FLJP.US,D,20200619,000000,24.2408,24.2804,23.955,23.955,22518.136833644,0
+FLJP.US,D,20200622,000000,23.9995,24.1538,23.9926,24.13,20195.438898987,0
+FLJP.US,D,20200623,000000,24.3961,24.401,24.222,24.2309,44668.201378122,0
+FLJP.US,D,20200624,000000,23.9224,23.9491,23.6751,23.6979,19156.949225982,0
+FLJP.US,D,20200625,000000,23.7671,24.0766,23.7177,24.0381,244085.52066053,0
+FLJP.US,D,20200626,000000,23.9402,23.9402,23.6979,23.7275,139574.22547703,0
+FLJP.US,D,20200629,000000,23.7078,23.8057,23.5871,23.8057,14185.95094702,0
+FLJP.US,D,20200630,000000,23.602,23.687,23.505,23.5723,45633.88554338,0
+FLJP.US,D,20200701,000000,23.3883,23.505,23.3883,23.4754,73334.358865975,0
+FLJP.US,D,20200702,000000,23.7374,23.8057,23.6801,23.6979,49631.110156223,0
+FLJP.US,D,20200706,000000,24.0183,24.0183,23.8986,23.9995,25969.320138383,0
+FLJP.US,D,20200707,000000,23.8057,23.8878,23.7078,23.7078,13436.660929789,0
+FLJP.US,D,20200708,000000,23.5723,23.7078,23.5149,23.7078,21703.119621919,0
+FLJP.US,D,20200709,000000,23.6504,23.6969,23.4279,23.5921,14422.568847199,0
+FLJP.US,D,20200710,000000,23.6801,23.9303,23.6207,23.863,35373.364889063,0
+FLJP.US,D,20200713,000000,23.9896,24.0766,23.776,23.7958,65794.944063709,0
+FLJP.US,D,20200714,000000,23.7958,23.9491,23.7958,23.9491,17533.993115784,0
+FLJP.US,D,20200715,000000,24.3961,24.4247,24.2655,24.2655,119006.66953844,0
+FLJP.US,D,20200716,000000,24.0855,24.0905,24.0133,24.0133,33691.759897624,0
+FLJP.US,D,20200717,000000,24.0381,24.0569,23.9491,24.041,15499.483649293,0
+FLJP.US,D,20200720,000000,24.0381,24.0954,23.9906,24.0944,33985.004303828,0
+FLJP.US,D,20200721,000000,24.1152,24.1775,24.047,24.0668,45601.527539937,0
+FLJP.US,D,20200722,000000,23.9995,24.0331,23.9501,24.0262,19603.894148541,0
+FLJP.US,D,20200723,000000,24.0381,24.0766,23.87,23.9402,13617.663511549,0
+FLJP.US,D,20200724,000000,23.863,23.9797,23.8531,23.8838,63465.167815799,0
+FLJP.US,D,20200727,000000,24.3575,24.4238,24.3387,24.3526,252152.77539396,0
+FLJP.US,D,20200728,000000,24.2804,24.2962,24.2022,24.2022,19357.164372287,0
+FLJP.US,D,20200729,000000,24.0954,24.2754,24.0954,24.2319,11425.408778272,0
+FLJP.US,D,20200730,000000,23.7473,23.9125,23.5822,23.8779,53172.289158038,0
+FLJP.US,D,20200731,000000,23.4467,23.4467,23.1599,23.243,125950.49483983,0
+FLJP.US,D,20200803,000000,23.4467,23.69,23.4467,23.69,53645.524958395,0
+FLJP.US,D,20200804,000000,23.7958,23.9797,23.7958,23.9787,20784.961274218,0
+FLJP.US,D,20200805,000000,24.1251,24.1637,23.9748,24.0035,20706.088640825,0
+FLJP.US,D,20200806,000000,23.9026,24.0104,23.8828,23.9738,36327.925990638,0
+FLJP.US,D,20200807,000000,23.8828,23.9995,23.8344,23.9995,32900.000000874,0
+FLJP.US,D,20200810,000000,23.9599,24.0954,23.9501,24.0865,38013.575732507,0
+FLJP.US,D,20200811,000000,24.6384,24.6384,24.2893,24.3041,27364.759036871,0
+FLJP.US,D,20200812,000000,24.8124,24.9281,24.8075,24.851,193717.25473836,0
+FLJP.US,D,20200813,000000,24.8223,24.851,24.7422,24.7729,76291.071430597,0
+FLJP.US,D,20200814,000000,24.7155,24.8223,24.7155,24.8223,47864.565405746,0
+FLJP.US,D,20200817,000000,24.8322,24.9182,24.8124,24.8856,42601.333908188,0
+FLJP.US,D,20200818,000000,24.9578,25.0646,24.8708,24.9875,33539.070568877,0
+FLJP.US,D,20200819,000000,25.025,25.025,24.8322,24.8322,38065.146300494,0
+FLJP.US,D,20200820,000000,24.6769,24.7976,24.666,24.7551,40811.531842736,0
+FLJP.US,D,20200821,000000,24.6285,24.6977,24.5731,24.6977,10738.812392712,0
+FLJP.US,D,20200824,000000,24.9578,24.9776,24.9182,24.9776,27991.695353583,0
+FLJP.US,D,20200825,000000,25.025,25.025,24.8876,24.9548,24954.087780353,0
+FLJP.US,D,20200826,000000,24.9776,25.025,24.8905,25.0023,12900.731497761,0
+FLJP.US,D,20200827,000000,24.9776,24.9776,24.7353,24.7709,24950.043029922,0
+FLJP.US,D,20200828,000000,24.8905,24.8905,24.7452,24.8599,40335.262479556,0
+FLJP.US,D,20200831,000000,24.9093,24.9667,24.8193,24.9093,219097.05250151,0
+FLJP.US,D,20200901,000000,24.9093,24.9677,24.8322,24.9479,931122.78401784,0
+FLJP.US,D,20200902,000000,25.1032,25.2199,25.0151,25.21,414347.267653,0
+FLJP.US,D,20200903,000000,25.0933,25.0933,24.7056,24.763,50775.774528026,0
+FLJP.US,D,20200904,000000,24.9093,24.9647,24.5761,24.935,46424.634252524,0
+FLJP.US,D,20200908,000000,24.6384,24.8075,24.6047,24.7076,42752.00086172,0
+FLJP.US,D,20200909,000000,24.7729,24.851,24.7254,24.8124,206663.48967847,0
+FLJP.US,D,20200910,000000,25.0151,25.0349,24.8025,24.8025,38897.353701549,0
+FLJP.US,D,20200911,000000,25.113,25.1951,25.1061,25.1803,17394.449225935,0
+FLJP.US,D,20200914,000000,25.4612,25.475,25.3553,25.3741,38534.337350421,0
+FLJP.US,D,20200915,000000,25.5195,25.5195,25.3988,25.4552,21864.909639135,0
+FLJP.US,D,20200916,000000,25.5778,25.6253,25.471,25.471,172907.01377395,0
+FLJP.US,D,20200917,000000,25.471,25.5383,25.4127,25.5235,85388.726336174,0
+FLJP.US,D,20200918,000000,25.6154,25.6154,25.4325,25.4819,22801.269363772,0
+FLJP.US,D,20200921,000000,25.0646,25.1417,24.8609,25.1012,28237.41394223,0
+FLJP.US,D,20200922,000000,25.1229,25.1704,24.9875,25.1694,16720.998279274,0
+FLJP.US,D,20200923,000000,25.4612,25.471,25.2871,25.3178,16052.60327065,0
+FLJP.US,D,20200924,000000,25.1506,25.2901,25.0498,25.1902,19029.539587424,0
+FLJP.US,D,20200925,000000,25.0735,25.2288,24.9964,25.2288,26559.853701222,0
+FLJP.US,D,20200928,000000,25.5482,25.6352,25.4968,25.6352,19920.39586972,0
+FLJP.US,D,20200929,000000,25.5195,25.6698,25.5195,25.5472,35087.198796112,0
+FLJP.US,D,20200930,000000,25.3257,25.4523,25.2871,25.3454,23772.009467068,0
+FLJP.US,D,20201001,000000,25.3454,25.4523,25.2871,25.3909,668323.21430346,0
+FLJP.US,D,20201002,000000,25.025,25.2772,25.025,25.2733,103766.0499167,0
+FLJP.US,D,20201005,000000,25.3741,25.4562,25.3553,25.4542,18259.014630433,0
+FLJP.US,D,20201006,000000,25.471,25.5393,25.3553,25.4028,11847.074010642,0
+FLJP.US,D,20201007,000000,25.4938,25.5195,25.4612,25.5086,13064.543890192,0
+FLJP.US,D,20201008,000000,25.6253,25.6253,25.5096,25.5373,19635.240964377,0
+FLJP.US,D,20201009,000000,25.4997,25.5531,25.471,25.5284,16475.279690627,0
+FLJP.US,D,20201012,000000,25.5581,25.6451,25.5076,25.5848,29739.027539516,0
+FLJP.US,D,20201013,000000,25.5294,25.5432,25.4226,25.5294,24955.09896796,0
+FLJP.US,D,20201014,000000,25.5294,25.6085,25.5195,25.5195,15993.954389409,0
+FLJP.US,D,20201015,000000,25.2288,25.3098,25.1902,25.3098,15918.115318839,0
+FLJP.US,D,20201016,000000,25.2288,25.3197,25.1902,25.2485,81243.868332622,0
+FLJP.US,D,20201019,000000,25.4028,25.4424,25.2683,25.293,187402.3881289,0
+FLJP.US,D,20201020,000000,25.2772,25.3286,25.2386,25.297,25317.104131481,0
+FLJP.US,D,20201021,000000,25.4997,25.5976,25.4997,25.5106,16234.617040018,0
+FLJP.US,D,20201022,000000,25.4424,25.476,25.3652,25.4483,32421.708262479,0
+FLJP.US,D,20201023,000000,25.471,25.471,25.3741,25.4552,14810.864888517,0
+FLJP.US,D,20201026,000000,25.297,25.297,25.1803,25.205,26268.631670233,0
+FLJP.US,D,20201027,000000,25.3356,25.3356,25.2574,25.297,27041.179002439,0
+FLJP.US,D,20201028,000000,25.1417,25.1704,24.9776,24.9776,34252.969019842,0
+FLJP.US,D,20201029,000000,25.1902,25.2109,25.1032,25.1506,24075.365749348,0
+FLJP.US,D,20201030,000000,24.938,25.0151,24.8342,25.0151,324068.43804647,0
+FLJP.US,D,20201102,000000,25.3158,25.3158,25.1724,25.2505,493116.75990982,0
+FLJP.US,D,20201103,000000,25.6837,25.8824,25.655,25.8102,23453.485370674,0
+FLJP.US,D,20201104,000000,25.6253,25.9368,25.5581,25.742,20476.5490539,0
+FLJP.US,D,20201105,000000,26.2948,26.3809,26.2098,26.3809,33148.752152343,0
+FLJP.US,D,20201106,000000,26.4877,26.5262,26.372,26.4303,37861.897591367,0
+FLJP.US,D,20201109,000000,27.5923,27.6012,27.176,27.176,28453.808090256,0
+FLJP.US,D,20201110,000000,27.0682,27.3204,26.9624,27.0781,25918.760758003,0
+FLJP.US,D,20201111,000000,27.2729,27.3006,27.1601,27.2412,160997.24613164,0
+FLJP.US,D,20201112,000000,26.9821,27.0306,26.8031,26.8081,15847.332186307,0
+FLJP.US,D,20201113,000000,26.8556,27.2333,26.8556,27.2037,26948.14974254,0
+FLJP.US,D,20201116,000000,27.6012,27.6012,27.4321,27.5626,231757.12134867,0
+FLJP.US,D,20201117,000000,27.4272,27.5626,27.3985,27.4558,405318.37350474,0
+FLJP.US,D,20201118,000000,27.4272,27.5923,27.3016,27.3016,1623107.7883391,0
+FLJP.US,D,20201119,000000,27.3302,27.4657,27.3006,27.4637,20729.3459558,0
+FLJP.US,D,20201120,000000,27.6507,27.8148,27.6111,27.7852,54144.040448942,0
+FLJP.US,D,20201123,000000,28.0274,28.0274,27.8049,27.8119,19726.247849061,0
+FLJP.US,D,20201124,000000,28.153,28.2509,28.0957,28.25,461531.30379883,0
+FLJP.US,D,20201125,000000,27.8831,28.1056,27.8109,28.0087,395964.88813444,0
+FLJP.US,D,20201127,000000,28.3577,28.4428,28.3577,28.3993,43342.534424559,0
+FLJP.US,D,20201130,000000,28.0274,28.0274,27.5528,27.5528,270884.01463714,0
+FLJP.US,D,20201201,000000,28.1155,28.2608,28.0759,28.1441,182967.31928197,0
+FLJP.US,D,20201202,000000,28.0571,28.1827,28.0571,28.1056,52111.553357666,0
+FLJP.US,D,20201203,000000,28.2697,28.3083,28.1827,28.1837,29201.075732273,0
+FLJP.US,D,20201204,000000,28.2312,28.3281,28.2312,28.2984,61395.266783042,0
+FLJP.US,D,20201207,000000,27.98,28.0423,27.8148,27.9206,141375.15060616,0
+FLJP.US,D,20201208,000000,27.8831,27.9889,27.8435,27.9701,63715.942342484,0
+FLJP.US,D,20201209,000000,28.2697,28.2697,27.9602,28.1728,98268.222894176,0
+FLJP.US,D,20201210,000000,28.066,28.2559,28.0274,28.2213,35002.259037074,0
+FLJP.US,D,20201211,000000,28.2114,28.2984,28.1728,28.2984,89657.960415462,0
+FLJP.US,D,20201214,000000,28.5803,28.5803,28.3577,28.3854,59853.205681452,0
+FLJP.US,D,20201215,000000,28.5803,28.6188,28.3577,28.6188,47288.188469414,0
+FLJP.US,D,20201216,000000,28.5605,28.5941,28.4932,28.5407,219100.08606434,0
+FLJP.US,D,20201217,000000,28.7059,28.7484,28.6871,28.6871,243851.93632317,0
+FLJP.US,D,20201218,000000,28.7731,28.7731,28.5704,28.6188,45987.80120604,0
+FLJP.US,D,20201221,000000,28.1056,28.3577,28.0858,28.3291,38563.661791041,0
+FLJP.US,D,20201222,000000,28.2411,28.3281,28.1728,28.2885,23534.380379282,0
+FLJP.US,D,20201223,000000,28.3666,28.4735,28.3577,28.425,123125.2366642,0
+FLJP.US,D,20201224,000000,28.3666,28.3666,28.3083,28.3142,16128.44234122,0
+FLJP.US,D,20201228,000000,28.6188,28.6277,28.5684,28.6129,110966.71687042,0
+FLJP.US,D,20201229,000000,29.0836,29.1034,28.9284,28.9284,68535.262480305,0
+FLJP.US,D,20201230,000000,29.2211,29.2211,29.0213,29.0213,100902.36661197,0
+FLJP.US,D,20201231,000000,29.1242,29.1242,28.9966,29.0747,24640.619621997,0
+FLJP.US,D,20210104,000000,29.1044,29.1044,28.6742,28.6989,321950.00000855,0
+FLJP.US,D,20210105,000000,28.7523,29.053,28.7523,28.9383,107335.54217152,0
+FLJP.US,D,20210106,000000,28.9679,29.407,28.958,29.3388,184020.97676909,0
+FLJP.US,D,20210107,000000,29.2705,29.319,29.1528,29.2646,136000.68847177,0
+FLJP.US,D,20210108,000000,29.7482,29.7976,29.5494,29.7976,117938.85542482,0
+FLJP.US,D,20210111,000000,29.5336,29.6068,29.4456,29.495,53252.172979039,0
+FLJP.US,D,20210112,000000,29.4851,29.68,29.4851,29.68,336032.80981959,0
+FLJP.US,D,20210113,000000,29.7195,29.8065,29.6997,29.7294,204789.75904158,0
+FLJP.US,D,20210114,000000,29.9638,30.12,29.9341,30.0221,49210.456111462,0
+FLJP.US,D,20210115,000000,29.5919,29.679,29.3922,29.5237,66499.741826206,0
+FLJP.US,D,20210119,000000,29.6117,29.6997,29.5504,29.6997,116020.6325332,0
+FLJP.US,D,20210120,000000,29.6612,29.8857,29.6147,29.8659,37266.30809049,0
+FLJP.US,D,20210121,000000,29.7976,29.7976,29.5633,29.7581,66889.049055132,0
+FLJP.US,D,20210122,000000,29.5919,29.768,29.5919,29.6997,201723.83821534,0
+FLJP.US,D,20210125,000000,29.6216,29.8461,29.4456,29.8411,66355.14199832,0
+FLJP.US,D,20210126,000000,29.8174,29.8807,29.7877,29.8758,31178.958692738,0
+FLJP.US,D,20210127,000000,29.495,29.5237,29.1924,29.2211,306456.5834849,0
+FLJP.US,D,20210128,000000,29.1924,29.5909,29.1924,29.4733,26532.551635816,0
+FLJP.US,D,20210129,000000,29.0362,29.1143,28.7039,28.8987,300160.92943998,0
+FLJP.US,D,20210201,000000,29.1044,29.143,28.9383,29.143,106724.78485653,0
+FLJP.US,D,20210202,000000,29.2606,29.4555,29.1756,29.4555,59375.925130664,0
+FLJP.US,D,20210203,000000,29.5435,29.5919,29.4752,29.5435,649049.9785026,0
+FLJP.US,D,20210204,000000,29.4555,29.6018,29.4268,29.6018,385669.98710146,0
+FLJP.US,D,20210205,000000,29.8461,29.8659,29.764,29.8362,38679.948365915,0
+FLJP.US,D,20210208,000000,30.393,30.4118,30.2763,30.3633,418225.17212814,0
+FLJP.US,D,20210209,000000,30.481,30.5591,30.4315,30.5294,76285.004304952,0
+FLJP.US,D,20210210,000000,30.5977,30.5977,30.3346,30.4612,57582.078314782,0
+FLJP.US,D,20210211,000000,30.5789,30.6076,30.4958,30.5977,43752.065405637,0
+FLJP.US,D,20210212,000000,30.5977,30.7935,30.5977,30.7935,126876.74268839,0
+FLJP.US,D,20210216,000000,30.9982,31.0546,30.8518,30.8815,49782.788297363,0
+FLJP.US,D,20210217,000000,30.8133,30.8904,30.7134,30.8617,51333.950087422,0
+FLJP.US,D,20210218,000000,30.3732,30.4711,30.2614,30.4592,80795.912222455,0
+FLJP.US,D,20210219,000000,30.5789,30.6758,30.5502,30.6372,41232.185887498,0
+FLJP.US,D,20210222,000000,30.5097,30.7351,30.5008,30.5591,160791.9750473,0
+FLJP.US,D,20210223,000000,30.4612,30.5878,30.2417,30.5186,32993.029260773,0
+FLJP.US,D,20210224,000000,30.0508,30.3534,29.9826,30.2664,31541.975043867,0
+FLJP.US,D,20210225,000000,30.2951,30.2951,29.6701,29.768,166798.42943644,0
+FLJP.US,D,20210226,000000,29.5534,29.5534,29.2705,29.3289,145659.55249956,0
+FLJP.US,D,20210301,000000,29.6513,29.856,29.6513,29.856,129213.59724956,0
+FLJP.US,D,20210302,000000,29.6117,29.675,29.4901,29.5534,99961.962136906,0
+FLJP.US,D,20210303,000000,29.5435,29.5919,29.3971,29.407,33525.925129978,0
+FLJP.US,D,20210304,000000,29.2992,29.4268,28.9986,29.1143,34002.194493158,0
+FLJP.US,D,20210305,000000,29.3388,29.407,28.9679,29.3773,47239.651464249,0
+FLJP.US,D,20210308,000000,29.1528,29.2755,29.0747,29.0945,50347.030982404,0
+FLJP.US,D,20210309,000000,29.2606,29.4901,29.2211,29.3674,86469.685888699,0
+FLJP.US,D,20210310,000000,29.4752,29.5731,29.3674,29.5138,43340.512049344,0
+FLJP.US,D,20210311,000000,29.4654,29.4782,29.319,29.3585,43618.588641434,0
+FLJP.US,D,20210312,000000,29.5534,29.7294,29.5435,29.7264,42684.251292011,0
+FLJP.US,D,20210315,000000,29.7877,29.944,29.7294,29.944,290823.62307141,0
+FLJP.US,D,20210316,000000,30.0904,30.1181,29.9865,30.032,117981.32530434,0
+FLJP.US,D,20210317,000000,29.9826,30.2763,29.9638,30.1982,140560.13339444,0
+FLJP.US,D,20210318,000000,30.3247,30.5789,30.2852,30.3445,47803.89414929,0
+FLJP.US,D,20210319,000000,30.5789,30.5977,30.2565,30.569,58054.302927531,0
+FLJP.US,D,20210322,000000,30.3247,30.4859,30.2664,30.3831,32180.034424262,0
+FLJP.US,D,20210323,000000,30.0508,30.0904,29.8659,29.9242,28731.884682346,0
+FLJP.US,D,20210324,000000,29.5336,29.7482,29.4851,29.6612,443838.55422865,0
+FLJP.US,D,20210325,000000,29.6315,29.9539,29.5731,29.9143,86503.05507975,0
+FLJP.US,D,20210326,000000,30.032,30.3148,30.032,30.3148,109658.24010618,0
+FLJP.US,D,20210329,000000,30.0805,30.1685,29.9826,30.1289,131315.85628576,0
+FLJP.US,D,20210330,000000,29.8075,29.9934,29.7976,29.8738,41939.00602521,0
+FLJP.US,D,20210331,000000,29.5534,29.7779,29.5237,29.6898,102013.66179273,0
+FLJP.US,D,20210401,000000,29.6414,29.8758,29.6414,29.8362,506001.31240586,0
+FLJP.US,D,20210405,000000,30.0122,30.2071,29.9925,30.1784,68388.640277203,0
+FLJP.US,D,20210406,000000,29.7096,29.7996,29.6612,29.7195,93438.790880278,0
+FLJP.US,D,20210407,000000,29.768,29.8758,29.7531,29.8758,61348.752153092,0
+FLJP.US,D,20210408,000000,29.8758,29.8758,29.8263,29.8461,32388.339071428,0
+FLJP.US,D,20210409,000000,29.9539,30.0676,29.9539,30.0676,44039.242686195,0
+FLJP.US,D,20210412,000000,29.9539,29.9826,29.8451,29.9143,20539.242685571,0
+FLJP.US,D,20210413,000000,29.9826,30.12,29.944,30.1003,30887.73666175,0
+FLJP.US,D,20210414,000000,29.9925,30.1487,29.9925,30.0508,126170.93373829,0
+FLJP.US,D,20210415,000000,30.1982,30.2169,30.1487,30.2071,153902.75387672,0
+FLJP.US,D,20210416,000000,30.2367,30.2367,30.1586,30.2169,56170.460414572,0
+FLJP.US,D,20210419,000000,30.1388,30.1418,29.8461,29.8461,251525.83907725,0
+FLJP.US,D,20210420,000000,29.407,29.4169,29.1924,29.2893,77350.796043362,0
+FLJP.US,D,20210421,000000,29.231,29.5534,29.2211,29.5534,124113.16695682,0
+FLJP.US,D,20210422,000000,29.7976,29.7976,29.5237,29.583,132021.66523586,0
+FLJP.US,D,20210423,000000,29.68,29.9242,29.68,29.856,87617.383823325,0
+FLJP.US,D,20210426,000000,29.7779,29.7976,29.6513,29.7294,52926.570569392,0
+FLJP.US,D,20210427,000000,29.3971,29.4189,29.3536,29.3922,52486.703960086,0
+FLJP.US,D,20210428,000000,29.3585,29.4387,29.3091,29.3674,61698.623065322,0
+FLJP.US,D,20210429,000000,29.4555,29.4555,29.2211,29.3773,93042.405338099,0
+FLJP.US,D,20210430,000000,29.2705,29.2943,29.0362,29.143,136641.78141499,0
+FLJP.US,D,20210503,000000,29.3773,29.495,29.2844,29.495,31976.785715135,0
+FLJP.US,D,20210504,000000,29.2804,29.2804,28.9768,29.1331,66279.30292775,0
+FLJP.US,D,20210505,000000,29.319,29.5534,29.319,29.4752,21396.729776816,0
+FLJP.US,D,20210506,000000,29.4851,29.6651,29.4505,29.6651,53608.111016914,0
+FLJP.US,D,20210507,000000,29.7096,29.8857,29.6701,29.8659,42287.865749832,0
+FLJP.US,D,20210510,000000,30.1003,30.1003,29.8154,29.8154,27349.591222757,0
+FLJP.US,D,20210511,000000,29.1627,29.3674,29.0747,29.3674,39783.154045807,0
+FLJP.US,D,20210512,000000,28.8117,28.8354,28.2153,28.3132,69208.713426967,0
+FLJP.US,D,20210513,000000,28.3132,28.5773,28.3132,28.5674,177110.52065875,0
+FLJP.US,D,20210514,000000,28.8601,28.9867,28.8403,28.9867,56995.589502374,0
+FLJP.US,D,20210517,000000,28.8018,28.8018,28.6653,28.7523,63689.651464686,0
+FLJP.US,D,20210518,000000,29.2705,29.2893,29.0846,29.1044,35918.39500956,0
+FLJP.US,D,20210519,000000,28.8799,29.0263,28.8354,28.9481,40861.080035508,0
+FLJP.US,D,20210520,000000,29.1242,29.2992,29.1044,29.2023,34737.327883883,0
+FLJP.US,D,20210521,000000,29.3773,29.407,29.2458,29.3585,37354.281412352,0
+FLJP.US,D,20210524,000000,29.4654,29.5534,29.4604,29.5049,34739.350259098,0
+FLJP.US,D,20210525,000000,29.5731,29.5731,29.3437,29.4169,15040.404475442,0
+FLJP.US,D,20210526,000000,29.5049,29.5435,29.4752,29.495,23252.259036762,0
+FLJP.US,D,20210527,000000,29.5049,29.5435,29.407,29.495,113851.6351149,0
+FLJP.US,D,20210528,000000,29.7096,29.7581,29.6414,29.6434,2627704.4751128,0
+FLJP.US,D,20210601,000000,29.6414,29.6414,29.4357,29.4357,121288.9199688,0
+FLJP.US,D,20210602,000000,29.7393,29.7877,29.6948,29.7432,60152.517213301,0
+FLJP.US,D,20210603,000000,29.7096,29.7779,29.6612,29.7482,63576.398452635,0
+FLJP.US,D,20210604,000000,29.9826,30.1586,29.9737,30.0805,91795.611017928,0
+FLJP.US,D,20210607,000000,30.1685,30.1784,30.0557,30.1685,43927.000861752,0
+FLJP.US,D,20210608,000000,30.1784,30.1833,30.0755,30.0953,48515.77022504,0
+FLJP.US,D,20210609,000000,29.9826,29.9855,29.856,29.856,126066.78141471,0
+FLJP.US,D,20210610,000000,30.0043,30.0646,29.9648,29.9648,47554.130810213,0
+FLJP.US,D,20210611,000000,29.9944,30.0241,29.9351,30.0043,40794.341653407,0
+FLJP.US,D,20210614,000000,29.9747,29.984,29.8857,29.9747,202678.39931691,0
+FLJP.US,D,20210615,000000,30.0933,30.1329,30.0373,30.123,394521.92341839,0
+FLJP.US,D,20210616,000000,30.1724,30.1922,29.945,30.0538,95173.98881492,0
+FLJP.US,D,20210617,000000,29.9153,30.0004,29.8758,29.9648,33856.583477663,0
+FLJP.US,D,20210618,000000,29.3417,29.3831,29.2428,29.2824,66312.6721188,0
+FLJP.US,D,20210621,000000,29.322,29.6087,29.2577,29.6087,67406.777110224,0
+FLJP.US,D,20210622,000000,29.6087,29.6879,29.5296,29.6384,96916.265062814,0
+FLJP.US,D,20210623,000000,29.4209,29.4555,29.322,29.3714,62532.852841592,0
+FLJP.US,D,20210624,000000,29.5395,29.6483,29.5197,29.6186,90446.68674939,0
+FLJP.US,D,20210625,000000,29.7868,29.7868,29.6978,29.7589,16248.773666524,0
+FLJP.US,D,20210628,000000,29.7274,29.7274,29.6285,29.6678,61947.375216791,0
+FLJP.US,D,20210629,000000,29.7472,29.7571,29.6582,29.6705,37618.201377935,0
+FLJP.US,D,20210630,000000,29.3516,29.4406,29.2626,29.3803,60093.86833206,0
+FLJP.US,D,20210701,000000,29.2527,29.3516,29.223,29.3516,129942.66351464,0
+FLJP.US,D,20210702,000000,29.5197,29.5197,29.4148,29.4902,69454.432015614,0
+FLJP.US,D,20210706,000000,29.5296,29.5394,29.2923,29.4302,51830.443202753,0
+FLJP.US,D,20210707,000000,29.4307,29.4999,29.3292,29.411,21748.623064261,0
+FLJP.US,D,20210708,000000,28.9066,29.0744,28.8473,28.9857,39866.07142963,0
+FLJP.US,D,20210709,000000,29.589,29.7472,29.5559,29.7373,35414.823580975,0
+FLJP.US,D,20210712,000000,29.7274,29.8164,29.6879,29.8062,152173.62306772,0
+FLJP.US,D,20210713,000000,29.8164,29.8609,29.6474,29.7076,68527.172979444,0
+FLJP.US,D,20210714,000000,29.945,29.9629,29.8461,29.8867,25274.634251962,0
+FLJP.US,D,20210715,000000,29.5494,29.589,29.4604,29.5494,39347.332186931,0
+FLJP.US,D,20210716,000000,29.4604,29.4604,29.1928,29.2246,42830.873495113,0
+FLJP.US,D,20210719,000000,29.0055,29.0352,28.6396,28.8176,71456.583478662,0
+FLJP.US,D,20210720,000000,28.9659,29.233,28.9165,29.1835,74526.549055335,0
+FLJP.US,D,20210721,000000,29.1736,29.3912,29.1538,29.3813,39810.456111212,0
+FLJP.US,D,20210722,000000,29.4505,29.4505,29.317,29.3516,25937.973322548,0
+FLJP.US,D,20210723,000000,29.4901,29.5494,29.4209,29.5,135335.32702597,0
+FLJP.US,D,20210726,000000,29.3022,29.4406,29.2824,29.4406,63989.974184143,0
+FLJP.US,D,20210727,000000,29.3417,29.3615,29.1242,29.2724,43622.633391864,0
+FLJP.US,D,20210728,000000,29.4209,29.5148,29.3516,29.4703,16419.664372209,0
+FLJP.US,D,20210729,000000,29.5692,29.6038,29.5099,29.5395,25413.166954203,0
+FLJP.US,D,20210730,000000,29.2527,29.3615,29.1934,29.233,26026.957832016,0
+FLJP.US,D,20210802,000000,29.6681,29.7027,29.4703,29.4729,29379.04475121,0
+FLJP.US,D,20210803,000000,29.589,29.7175,29.4752,29.7175,17893.97590409,0
+FLJP.US,D,20210804,000000,29.5692,29.5692,29.3704,29.3714,20209.595525494,0
+FLJP.US,D,20210805,000000,29.5791,29.589,29.5296,29.5484,17351.979346416,0
+FLJP.US,D,20210806,000000,29.5,29.5494,29.4505,29.4675,22409.939759631,0
+FLJP.US,D,20210809,000000,29.4802,29.5148,29.3912,29.4732,34761.596386465,0
+FLJP.US,D,20210810,000000,29.4307,29.4921,29.411,29.4703,21272.353701081,0
+FLJP.US,D,20210811,000000,29.8461,29.8857,29.7759,29.8461,750582.31499411,0
+FLJP.US,D,20210812,000000,29.7274,29.7868,29.6186,29.7808,29280.959553273,0
+FLJP.US,D,20210813,000000,29.7966,29.8758,29.7769,29.8498,17809.036145051,0
+FLJP.US,D,20210816,000000,29.5989,29.678,29.4802,29.678,36994.298624046,0
+FLJP.US,D,20210817,000000,29.3318,29.4258,29.2626,29.4258,236204.32444689,0
+FLJP.US,D,20210818,000000,29.3813,29.4347,29.2577,29.2577,23664.823580663,0
+FLJP.US,D,20210819,000000,28.9165,29.0415,28.8867,28.9868,41462.73666203,0
+FLJP.US,D,20210820,000000,28.8374,29.0153,28.8077,29.0153,32380.249570567,0
+FLJP.US,D,20210823,000000,29.3121,29.411,29.2646,29.3577,44220.245267956,0
+FLJP.US,D,20210824,000000,29.5494,29.7076,29.5296,29.6343,340118.0077543,0
+FLJP.US,D,20210825,000000,29.5296,29.6483,29.4752,29.5692,130032.65921171,0
+FLJP.US,D,20210826,000000,29.5,29.5197,29.4209,29.4209,83797.117041812,0
+FLJP.US,D,20210827,000000,29.3813,29.6532,29.3813,29.6285,249525.70998941,0
+FLJP.US,D,20210830,000000,29.6483,29.6582,29.589,29.608,72835.843375428,0
+FLJP.US,D,20210831,000000,29.8461,29.856,29.7472,29.7771,23265.404475661,0
+FLJP.US,D,20210901,000000,30.1329,30.2901,30.1329,30.1988,19247.956110666,0
+FLJP.US,D,20210902,000000,30.3702,30.4395,30.2862,30.3076,21897.267642578,0
+FLJP.US,D,20210903,000000,30.8746,31.2108,30.6867,31.191,74112.973323827,0
+FLJP.US,D,20210907,000000,31.2504,31.557,31.2207,31.5055,64206.36833217,0
+FLJP.US,D,20210908,000000,31.5668,31.6163,31.3493,31.3493,372331.41136961,0
+FLJP.US,D,20210909,000000,31.5471,31.7053,31.5372,31.646,240618.15835407,0
+FLJP.US,D,20210910,000000,31.9723,31.9723,31.6493,31.6756,854316.00690737,0
+FLJP.US,D,20210913,000000,32.0316,32.0712,31.9377,32.0524,34049.720310715,0
+FLJP.US,D,20210914,000000,32.1108,32.1108,31.8724,31.8734,42817.728056214,0
+FLJP.US,D,20210915,000000,31.9624,32.1651,31.9426,32.1602,93759.337351887,0
+FLJP.US,D,20210916,000000,31.9822,32.1404,31.9525,32.1179,458477.51722388,0
+FLJP.US,D,20210917,000000,31.9327,31.9327,31.7795,31.8826,42867.276248987,0
+FLJP.US,D,20210920,000000,31.3592,31.4927,31.2355,31.4361,40157.293460619,0
+FLJP.US,D,20210921,000000,31.824,31.8487,31.6756,31.6756,209026.63511743,0
+FLJP.US,D,20210922,000000,31.4877,31.6311,31.4284,31.4581,1066259.9182727,0
+FLJP.US,D,20210923,000000,31.6064,31.7053,31.5767,31.6558,125474.22547665,0
+FLJP.US,D,20210924,000000,31.5174,31.5767,31.5174,31.5672,367748.70913197,0
+FLJP.US,D,20210927,000000,31.4976,31.5619,31.4482,31.5138,49345.95525088,0
+FLJP.US,D,20210928,000000,31.0922,31.0922,30.7856,30.8251,286581.69105752,0
+FLJP.US,D,20210929,000000,30.9141,31.0328,30.8746,30.924,46438.79087903,0
+FLJP.US,D,20210930,000000,30.6471,30.7065,30.4773,30.5482,110545.05163805,0
+FLJP.US,D,20211001,000000,30.3307,30.4296,30.1131,30.3923,194446.32100344,0
+FLJP.US,D,20211004,000000,29.8955,29.945,29.4011,29.5593,117945.93373807,0
+FLJP.US,D,20211005,000000,29.6384,29.856,29.6087,29.767,29222.310672032,0
+FLJP.US,D,20211006,000000,29.1341,29.5099,28.9793,29.4703,62193.093805438,0
+FLJP.US,D,20211007,000000,29.5791,29.7966,29.5791,29.6384,117406.97074322,0
+FLJP.US,D,20211008,000000,29.6186,29.6384,29.4703,29.5091,71125.925130976,0
+FLJP.US,D,20211011,000000,29.9351,29.9744,29.6483,29.6483,29143.43803864,0
+FLJP.US,D,20211012,000000,29.4901,29.5593,29.4011,29.4209,66935.563685082,0
+FLJP.US,D,20211013,000000,29.4209,29.4654,29.2738,29.3912,204505.61532385,0
+FLJP.US,D,20211014,000000,29.6978,29.7571,29.6331,29.6879,607802.62480099,0
+FLJP.US,D,20211015,000000,30.0142,30.071,29.945,30.0043,72768.093805719,0
+FLJP.US,D,20211018,000000,29.7076,29.9054,29.7076,29.8362,2220439.5654634,0
+FLJP.US,D,20211019,000000,29.9845,30.0834,29.9648,30.0043,255653.50689147,0
+FLJP.US,D,20211020,000000,29.9747,30.034,29.9252,30.0043,396613.05939091,0
+FLJP.US,D,20211021,000000,29.4901,29.6266,29.4406,29.4703,41133.089501953,0
+FLJP.US,D,20211022,000000,29.6978,29.8164,29.6533,29.7076,96136.639417355,0
+FLJP.US,D,20211025,000000,29.6483,29.8052,29.5791,29.7179,49703.91566397,0
+FLJP.US,D,20211026,000000,29.9153,29.9153,29.7076,29.7175,489169.08348975,0
+FLJP.US,D,20211027,000000,29.6483,29.7472,29.5,29.5099,317897.16007729,0
+FLJP.US,D,20211028,000000,29.6879,29.8065,29.673,29.7769,46549.010328258,0
+FLJP.US,D,20211029,000000,29.5692,29.7373,29.5692,29.6978,63916.157488788,0
+FLJP.US,D,20211101,000000,30.1032,30.1626,30.029,30.1329,75929.066267076,0
+FLJP.US,D,20211102,000000,30.0834,30.1527,30.0439,30.0983,126404.51807565,0
+FLJP.US,D,20211103,000000,30.0834,30.3109,29.9942,30.2713,39886.295181782,0
+FLJP.US,D,20211104,000000,30.39,30.4889,30.3231,30.4889,39680.012909832,0
+FLJP.US,D,20211105,000000,30.4691,30.5186,30.391,30.5186,34497.676420882,0
+FLJP.US,D,20211108,000000,30.4296,30.4592,30.39,30.4395,46397.332187118,0
+FLJP.US,D,20211109,000000,30.3109,30.3208,30.1527,30.2417,55550.602411114,0
+FLJP.US,D,20211110,000000,30.0538,30.0933,29.7373,29.767,59288.962996411,0
+FLJP.US,D,20211111,000000,30.0142,30.0241,29.9252,29.9648,43439.608434888,0
+FLJP.US,D,20211112,000000,30.2318,30.3603,30.1922,30.3406,54593.007746716,0
+FLJP.US,D,20211115,000000,30.3801,30.3801,30.2911,30.3109,72696.299485579,0
+FLJP.US,D,20211116,000000,30.2516,30.2862,30.2219,30.2219,69020.632531953,0
+FLJP.US,D,20211117,000000,30.0043,30.1032,29.9648,30.1032,106489.17814396,0
+FLJP.US,D,20211118,000000,30.1032,30.1724,29.9845,30.1626,77682.465578655,0
+FLJP.US,D,20211119,000000,30.2021,30.2909,30.1823,30.2021,96994.1265086,0
+FLJP.US,D,20211122,000000,30.2219,30.2812,30.0538,30.0834,116834.63855732,0
+FLJP.US,D,20211123,000000,30.0538,30.1329,29.9648,30.123,102437.34940031,0
+FLJP.US,D,20211124,000000,29.6384,29.7472,29.5791,29.7472,68193.481068936,0
+FLJP.US,D,20211126,000000,29.2428,29.2428,28.8572,28.9857,78652.194494343,0
+FLJP.US,D,20211129,000000,29.0549,29.1899,28.9125,29.0055,626136.46731439,0
+FLJP.US,D,20211130,000000,28.7484,28.7978,28.3132,28.7484,123783.51979675,0
+FLJP.US,D,20211201,000000,29.1934,29.2231,28.5407,28.5429,131546.40706029,0
+FLJP.US,D,20211202,000000,28.6791,29.0253,28.6791,28.9363,606107.87437066,0
+FLJP.US,D,20211203,000000,29.2428,29.2428,28.9472,29.1095,478853.95870463,0
+FLJP.US,D,20211206,000000,29.1341,29.1934,29.0352,29.1835,39705.292600022,0
+FLJP.US,D,20211207,000000,29.6681,29.8955,29.6681,29.8955,703268.84683451,0
+FLJP.US,D,20211208,000000,29.7769,29.8411,29.7096,29.8362,138557.98193139,0
+FLJP.US,D,20211209,000000,29.6186,29.6483,29.5204,29.5989,56812.564545398,0
+FLJP.US,D,20211210,000000,29.5989,29.6481,29.5315,29.5989,35978.055078408,0
+FLJP.US,D,20211213,000000,29.1538,29.1538,28.9956,29.0352,47497.504304187,0
+FLJP.US,D,20211214,000000,28.9758,29.0352,28.8621,29.0154,1379407.5301571,0
+FLJP.US,D,20211215,000000,29.2428,29.5099,29.1439,29.5,113895.11618203,0
+FLJP.US,D,20211216,000000,29.6285,29.6582,29.4713,29.5296,109136.46730066,0
+FLJP.US,D,20211217,000000,29.2725,29.3516,29.1588,29.1588,71958.132532031,0
+FLJP.US,D,20211220,000000,28.7879,28.9264,28.7583,28.9264,63880.765922522,0
+FLJP.US,D,20211221,000000,29.0055,29.1044,28.9363,29.0549,280219.2986305,0
+FLJP.US,D,20211222,000000,28.9066,29.1242,28.8703,29.1242,179681.97074487,0
+FLJP.US,D,20211223,000000,29.0945,29.2824,29.0945,29.228,43084.681584621,0
+FLJP.US,D,20211227,000000,29.0253,29.2082,28.9758,29.1835,56189.672979117,0
+FLJP.US,D,20211228,000000,29.2132,29.3054,29.2132,29.221,50754.539588267,0
+FLJP.US,D,20211229,000000,29.1143,29.1242,29.0451,29.0945,48457.1213438,0
+FLJP.US,D,20211230,000000,29.0747,29.1439,29.0022,29.0245,94345.826164295,0
+FLJP.US,D,20211231,000000,28.9956,29.1736,28.9956,29.0549,48541.04991523,0
+FLJP.US,D,20220103,000000,29.1143,29.1341,29.0055,29.0112,537126.6781554,0
+FLJP.US,D,20220104,000000,29.411,29.48,29.3862,29.4604,182166.45869675,0
+FLJP.US,D,20220105,000000,29.6483,29.6681,29.3121,29.322,44785.499140604,0
+FLJP.US,D,20220106,000000,29.1143,29.2132,29.0601,29.1044,63086.983650556,0
+FLJP.US,D,20220107,000000,28.867,28.9857,28.7632,28.9462,104774.20396147,0
+FLJP.US,D,20220110,000000,28.8769,28.9165,28.6594,28.8967,70462.586060391,0
+FLJP.US,D,20220111,000000,28.8967,29.1538,28.8176,29.1439,71455.572291054,0
+FLJP.US,D,20220112,000000,29.411,29.5296,29.3813,29.5163,148415.03873027,0
+FLJP.US,D,20220113,000000,29.5197,29.5267,29.1834,29.1934,122213.14544214,0
+FLJP.US,D,20220114,000000,29.1341,29.2082,29.055,29.1932,34054.776248753,0
+FLJP.US,D,20220118,000000,28.8077,28.8374,28.6693,28.7484,330477.34510344,0
+FLJP.US,D,20220119,000000,28.5605,28.5997,28.3528,28.3528,656075.71000021,0
+FLJP.US,D,20220120,000000,28.4418,28.6495,28.2045,28.2143,281232.50861332,0
+FLJP.US,D,20220121,000000,28.4616,28.4715,28.1451,28.1451,443481.60500317,0
+FLJP.US,D,20220124,000000,28.0363,28.0858,27.5518,28.0363,710354.23840096,0
+FLJP.US,D,20220125,000000,27.888,28.155,27.6803,27.9958,377946.53615461,0
+FLJP.US,D,20220126,000000,28.1056,28.1056,27.506,27.616,264829.02324283,0
+FLJP.US,D,20220127,000000,27.3639,27.4529,27.1166,27.1166,511388.91997916,0
+FLJP.US,D,20220128,000000,27.0573,27.2928,26.8991,27.2749,205142.66351663,0
+FLJP.US,D,20220131,000000,27.4529,27.888,27.4529,27.888,136178.65749071,0
+FLJP.US,D,20220201,000000,27.8287,27.8682,27.5927,27.8682,215471.94492827,0
+FLJP.US,D,20220202,000000,28.3429,28.3627,28.1847,28.2826,96812.112739232,0
+FLJP.US,D,20220203,000000,27.9572,28.0541,27.6902,27.71,362396.49312494,0
+FLJP.US,D,20220204,000000,27.8188,28.0595,27.7765,27.9276,66922.418246183,0
+FLJP.US,D,20220207,000000,28.0166,28.1253,27.9572,27.9869,36498.816696322,0
+FLJP.US,D,20220208,000000,28.0067,28.1601,27.977,28.1451,498908.84252616,0
+FLJP.US,D,20220209,000000,28.422,28.5209,28.3726,28.5209,416036.9621453,0
+FLJP.US,D,20220210,000000,28.0462,28.3627,28.0265,28.0561,371369.77195478,0
+FLJP.US,D,20220211,000000,28.0858,28.16,27.7891,27.8583,686822.8915845,0
+FLJP.US,D,20220214,000000,27.888,27.9177,27.7316,27.8682,28364.823580788,0
+FLJP.US,D,20220215,000000,28.0462,28.1946,28.0314,28.1748,56102.710844863,0
+FLJP.US,D,20220216,000000,28.0166,28.244,28.0166,28.2045,151638.7048233,0
+FLJP.US,D,20220217,000000,27.977,27.9968,27.7792,27.8188,226678.9371833,0
+FLJP.US,D,20220218,000000,27.8188,27.8583,27.6754,27.7594,108683.45525246,0
+FLJP.US,D,20220222,000000,27.6111,27.7397,27.4529,27.532,51102.388125281,0
+FLJP.US,D,20220223,000000,27.6605,27.6605,27.2021,27.2254,97548.257317564,0
+FLJP.US,D,20220224,000000,26.7013,27.087,26.5516,27.087,95235.671258983,0
+FLJP.US,D,20220225,000000,27.3243,27.7001,27.3045,27.7001,89324.268504954,0
+FLJP.US,D,20220228,000000,27.4232,27.6507,27.3836,27.4875,54562.672118488,0
+FLJP.US,D,20220301,000000,27.4331,27.4628,27.0177,27.1039,55323.085199404,0
+FLJP.US,D,20220302,000000,27.1265,27.2056,27.0276,27.1766,57339.393288958,0
+FLJP.US,D,20220303,000000,27.1859,27.1859,26.9188,27.0573,47371.105853237,0
+FLJP.US,D,20220304,000000,26.6518,26.7557,26.5529,26.7211,76169.728917685,0
+FLJP.US,D,20220307,000000,26.2365,26.2365,25.7248,25.7618,159492.59897153,0
+FLJP.US,D,20220308,000000,25.5146,25.7519,25.299,25.386,113035.60671557,0
+FLJP.US,D,20220309,000000,25.8112,26.0979,25.8102,26.0486,51732.358004816,0
+FLJP.US,D,20220310,000000,25.9991,26.0602,25.8532,25.9596,243635.54217514,0
+FLJP.US,D,20220311,000000,26.0189,26.0189,25.5047,25.5528,128695.86919447,0
+FLJP.US,D,20220314,000000,25.7519,25.8211,25.5324,25.5937,458634.25130306,0
+FLJP.US,D,20220315,000000,25.7717,26.0782,25.7272,26.0387,272186.42427573,0
+FLJP.US,D,20220316,000000,26.365,26.5628,26.1475,26.5035,774865.98539063,0
+FLJP.US,D,20220317,000000,26.6222,26.8002,26.5727,26.7601,173462.15577053,0
+FLJP.US,D,20220318,000000,26.8118,27.1463,26.8118,27.1463,222655.42169266,0
+FLJP.US,D,20220321,000000,27.1957,27.26,27.0427,27.1364,34857.659209187,0
+FLJP.US,D,20220322,000000,27.0672,27.231,27.0672,27.1859,213835.84337917,0
+FLJP.US,D,20220323,000000,27.1463,27.2057,26.998,27.0276,675223.55853772,0
+FLJP.US,D,20220324,000000,27.176,27.3142,27.1563,27.3095,48530.938039154,0
+FLJP.US,D,20220325,000000,27.2353,27.3072,27.1463,27.2847,40656.820138773,0
+FLJP.US,D,20220328,000000,26.8397,26.9485,26.7806,26.8595,673155.67988018,0
+FLJP.US,D,20220329,000000,27.3935,27.4927,27.2155,27.443,380655.50775537,0
+FLJP.US,D,20220330,000000,27.265,27.3354,27.0375,27.087,468900.83908302,0
+FLJP.US,D,20220331,000000,27.0474,27.1315,26.8002,26.8002,557550.6454537,0
+FLJP.US,D,20220401,000000,26.8595,26.9535,26.7952,26.9535,109724.97848828,0
+FLJP.US,D,20220404,000000,26.9881,27.1788,26.9683,27.1463,85970.159210544,0
+FLJP.US,D,20220405,000000,26.7309,26.7903,26.4194,26.4837,188991.97504805,0
+FLJP.US,D,20220406,000000,26.098,26.1969,25.9731,26.0782,48870.697075308,0
+FLJP.US,D,20220407,000000,25.9398,26.0881,25.8162,25.9892,547841.22204553,0
+FLJP.US,D,20220408,000000,25.7915,25.9349,25.7715,25.8409,42878.39931267,0
+FLJP.US,D,20220411,000000,25.5541,25.5937,25.4255,25.4552,151006.71256855,0
+FLJP.US,D,20220412,000000,25.3662,25.3662,25.0894,25.1289,910681.62653021,0
+FLJP.US,D,20220413,000000,25.2772,25.4926,25.2673,25.4849,502394.40620955,0
+FLJP.US,D,20220414,000000,25.6233,25.6728,25.3885,25.4255,35960.864889079,0
+FLJP.US,D,20220418,000000,25.1486,25.2475,25.0596,25.0992,102171.40705951,0
+FLJP.US,D,20220419,000000,24.852,25.119,24.852,25.1091,238766.67384455,0
+FLJP.US,D,20220420,000000,25.3959,25.4157,25.2871,25.3069,864558.32618475,0
+FLJP.US,D,20220421,000000,25.5739,25.6134,25.1289,25.1684,170302.19449678,0
+FLJP.US,D,20220422,000000,25.1486,25.1684,24.7531,24.8025,92071.665234803,0
+FLJP.US,D,20220425,000000,24.7827,24.9511,24.6838,24.941,113043.69621643,0
+FLJP.US,D,20220426,000000,24.8223,24.8223,24.4465,24.4465,110631.00258469,0
+FLJP.US,D,20220427,000000,24.5948,24.7333,24.5108,24.5454,1168325.1506334,0
+FLJP.US,D,20220428,000000,24.7926,25.0399,24.6146,24.9805,76980.70137898,0
+FLJP.US,D,20220429,000000,25.1091,25.2673,24.674,24.6937,560807.68073778,0
+FLJP.US,D,20220502,000000,24.6542,24.7234,24.4762,24.7135,100716.30809218,0
+FLJP.US,D,20220503,000000,24.8322,24.9805,24.7432,24.9014,741032.65922794,0
+FLJP.US,D,20220504,000000,24.9212,25.3534,24.6641,25.3267,255537.2203166,0
+FLJP.US,D,20220505,000000,25.0399,25.0399,24.4959,24.6245,350909.40190261,0
+FLJP.US,D,20220506,000000,24.7432,24.8214,24.585,24.7333,88014.780553112,0
+FLJP.US,D,20220509,000000,24.3377,24.3377,24.0409,24.1103,123312.3063716,0
+FLJP.US,D,20220510,000000,24.3377,24.3773,23.9937,24.1004,107978.65748996,0
+FLJP.US,D,20220511,000000,24.0213,24.2388,23.8235,23.8235,117284.6170427,0
+FLJP.US,D,20220512,000000,24.1202,24.2586,23.9718,24.1202,342179.81928619,0
+FLJP.US,D,20220513,000000,24.4663,24.6196,24.4564,24.5924,128378.35628568,0
+FLJP.US,D,20220516,000000,24.4267,24.5652,24.3971,24.4663,236434.87522142,0
+FLJP.US,D,20220517,000000,24.5454,24.6641,24.5256,24.6443,332230.74441502,0
+FLJP.US,D,20220518,000000,24.6641,24.7113,24.378,24.3971,115047.87005469,0
+FLJP.US,D,20220519,000000,24.5157,24.763,24.5157,24.6245,131467.5344269,0
+FLJP.US,D,20220520,000000,25.0201,25.0201,24.6764,24.9113,36844.642858121,0
+FLJP.US,D,20220523,000000,25.0893,25.2179,25.0498,25.1486,612423.75216772,0
+FLJP.US,D,20220524,000000,25.0003,25.1091,24.9608,25.03,47694.685887669,0
+FLJP.US,D,20220525,000000,24.941,25.1585,24.9311,25.0695,88529.47504538,0
+FLJP.US,D,20220526,000000,25.1091,25.3464,25.1091,25.3019,109548.02065695,0
+FLJP.US,D,20220527,000000,25.3464,25.4749,25.3365,25.4354,1253830.1635445,0
+FLJP.US,D,20220531,000000,25.1981,25.2574,25.0745,25.119,259053.11962822,0
+FLJP.US,D,20220601,000000,25.4552,25.475,25.0794,25.1486,363762.60758281,0
+FLJP.US,D,20220602,000000,25.2179,25.4354,25.114,25.4354,612064.78056703,0
+FLJP.US,D,20220603,000000,24.9805,25.0102,24.8608,24.8717,226223.90275988,0
+FLJP.US,D,20220606,000000,25.1783,25.2278,24.9608,25.0201,554019.57832796,0
+FLJP.US,D,20220607,000000,24.852,25.1091,24.852,25.0893,84873.020656298,0
+FLJP.US,D,20220608,000000,24.852,24.9509,24.7432,24.7531,129361.23064027,0
+FLJP.US,D,20220609,000000,24.9113,24.9607,24.585,24.585,58011.833048012,0
+FLJP.US,D,20220610,000000,24.4069,24.4069,24.1399,24.1399,93295.202239999,0
+FLJP.US,D,20220613,000000,23.7641,23.8136,23.4675,23.5268,1083761.5533851,0
+FLJP.US,D,20220614,000000,23.5367,23.5763,23.1922,23.3686,384589.02754894,0
+FLJP.US,D,20220615,000000,23.3883,23.7246,23.2004,23.596,843330.4647384,0
+FLJP.US,D,20220616,000000,23.2499,23.4081,23.0818,23.24,1369091.3941844,0
+FLJP.US,D,20220617,000000,23.07,23.155,22.88,23.03,1706121,0
+FLJP.US,D,20220621,000000,23.17,23.29,23.16,23.24,418148,0
+FLJP.US,D,20220622,000000,23.04,23.28,23.04,23.11,211692,0
+FLJP.US,D,20220623,000000,23.26,23.34,23.13,23.27,184352,0
+FLJP.US,D,20220624,000000,23.46,23.72,23.46,23.7,120891,0
+FLJP.US,D,20220627,000000,23.62,23.62,23.5,23.52,77307,0
+FLJP.US,D,20220628,000000,23.84,23.89,23.47,23.48,119390,0
+FLJP.US,D,20220629,000000,23.41,23.48,23.38,23.39,536709,0
+FLJP.US,D,20220630,000000,23.14,23.4072,23.09,23.38,45401,0
+FLJP.US,D,20220701,000000,23.17,23.49,23.16,23.48,54744,0
+FLJP.US,D,20220705,000000,23.09,23.3183,23.04,23.31,55628,0
+FLJP.US,D,20220706,000000,23.3,23.37,23.2,23.33,542658,0
+FLJP.US,D,20220707,000000,23.5,23.64,23.5,23.62,484236,0
+FLJP.US,D,20220708,000000,23.62,23.81,23.62,23.74,1165450,0
+FLJP.US,D,20220711,000000,23.6,23.6,23.42,23.43,485267,0
+FLJP.US,D,20220712,000000,23.35,23.56,23.35,23.42,588025,0
+FLJP.US,D,20220713,000000,23.11,23.38,23.1,23.31,285336,0
+FLJP.US,D,20220714,000000,22.94,23.12,22.81,23.09,1527323,0
+FLJP.US,D,20220715,000000,23.19,23.34,23.14,23.31,140208,0
+FLJP.US,D,20220718,000000,23.53,23.56,23.35,23.38,152723,0
+FLJP.US,D,20220719,000000,23.58,23.71,23.58,23.69,187528,0
+FLJP.US,D,20220720,000000,23.79,23.8751,23.72,23.77,181069,0
+FLJP.US,D,20220721,000000,23.81,24.11,23.81,24.06,1659978,0
+FLJP.US,D,20220722,000000,24.31,24.38,24.08,24.14,98717,0
+FLJP.US,D,20220725,000000,24.18,24.19,24.1,24.16,68701,0
+FLJP.US,D,20220726,000000,24.09,24.09,23.915,23.92,46393,0
+FLJP.US,D,20220727,000000,24.13,24.39,24.09,24.36,64144,0
+FLJP.US,D,20220728,000000,24.49,24.62,24.3473,24.61,516619,0
+FLJP.US,D,20220729,000000,24.55,24.81,24.48,24.81,66191,0
+FLJP.US,D,20220801,000000,25.04,25.22,25.04,25.15,2620852,0
+FLJP.US,D,20220802,000000,24.93,24.99,24.665,24.68,60006,0
+FLJP.US,D,20220803,000000,24.56,24.645,24.435,24.6,61000,0
+FLJP.US,D,20220804,000000,24.49,24.61,24.48,24.6,344847,0
+FLJP.US,D,20220805,000000,24.39,24.46,24.3033,24.43,91661,0
+FLJP.US,D,20220808,000000,24.6,24.68,24.41,24.43,84735,0
+FLJP.US,D,20220809,000000,24.28,24.3,24.17,24.2,32241,0
+FLJP.US,D,20220810,000000,24.82,24.9699,24.77,24.89,71144,0
+FLJP.US,D,20220811,000000,25.04,25.093,24.8771,24.91,331802,0
+FLJP.US,D,20220812,000000,25.06,25.1641,25.0301,25.16,55649,0
+FLJP.US,D,20220815,000000,25.22,25.3,25.21,25.28,56047,0
+FLJP.US,D,20220816,000000,25.04,25.19,25.015,25.19,62794,0
+FLJP.US,D,20220817,000000,25.06,25.2,24.96,25.11,53847,0
+FLJP.US,D,20220818,000000,25.07,25.07,24.93,25.01,43721,0
+FLJP.US,D,20220819,000000,24.65,24.66,24.55,24.61,104852,0
+FLJP.US,D,20220822,000000,24.49,24.49,24.3,24.34,550026,0
+FLJP.US,D,20220823,000000,24.32,24.6304,24.32,24.41,551585,0
+FLJP.US,D,20220824,000000,24.35,24.51,24.3338,24.41,2127824,0
+FLJP.US,D,20220825,000000,24.48,24.68,24.435,24.66,486203,0
+FLJP.US,D,20220826,000000,24.57,24.585,24.09,24.1,627163,0
+FLJP.US,D,20220829,000000,23.88,23.94,23.805,23.86,602308,0
+FLJP.US,D,20220830,000000,24.11,24.125,23.8,23.83,124039,0
+FLJP.US,D,20220831,000000,23.89,23.94,23.72,23.74,322889,0
+FLJP.US,D,20220901,000000,23.47,23.4825,23.295,23.43,295985,0
+FLJP.US,D,20220902,000000,23.45,23.53,23.16,23.21,126387,0
+FLJP.US,D,20220906,000000,23,23.01,22.785,22.84,172580,0
+FLJP.US,D,20220907,000000,22.52,22.81,22.51,22.79,576593,0
+FLJP.US,D,20220908,000000,22.83,23.0661,22.81,23.02,619175,0
+FLJP.US,D,20220909,000000,23.37,23.49,23.33,23.49,682391,0
+FLJP.US,D,20220912,000000,23.51,23.63,23.4723,23.48,102334,0
+FLJP.US,D,20220913,000000,23.08,23.1448,22.73,22.75,111698,0
+FLJP.US,D,20220914,000000,23.13,23.1899,22.9694,23.07,100047,0
+FLJP.US,D,20220915,000000,22.93,23.0595,22.85,22.87,537898,0
+FLJP.US,D,20220916,000000,22.82,22.91,22.8,22.89,101654,0
+FLJP.US,D,20220919,000000,22.73,22.9825,22.72,22.96,63880,0
+FLJP.US,D,20220920,000000,22.76,22.7778,22.63,22.71,80180,0
+FLJP.US,D,20220921,000000,22.65,22.8254,22.44,22.47,177398,0
+FLJP.US,D,20220922,000000,22.76,22.79,22.54,22.62,356548,0
+FLJP.US,D,20220923,000000,22.28,22.33,22.05,22.18,264404,0
+FLJP.US,D,20220926,000000,21.93,22.04,21.77,21.87,257697,0
+FLJP.US,D,20220927,000000,21.85,21.91,21.57,21.66,761641,0
+FLJP.US,D,20220928,000000,21.75,22.13,21.74,22.09,137025,0
+FLJP.US,D,20220929,000000,21.95,21.95,21.7353,21.85,572572,0
+FLJP.US,D,20220930,000000,21.75,21.91,21.655,21.68,251617,0
+FLJP.US,D,20221003,000000,21.88,22.16,21.84,22.07,228935,0
+FLJP.US,D,20221004,000000,22.49,22.78,22.49,22.75,288200,0
+FLJP.US,D,20221005,000000,22.45,22.62,22.35,22.5,3185500,0
+FLJP.US,D,20221006,000000,22.45,22.4908,22.31,22.32,68669,0
+FLJP.US,D,20221007,000000,22.29,22.32,22.03,22.08,123533,0
+FLJP.US,D,20221010,000000,22.07,22.07,21.89,22.01,315690,0
+FLJP.US,D,20221011,000000,21.89,22.01,21.765,21.82,181332,0
+FLJP.US,D,20221012,000000,21.66,21.74,21.64,21.67,125310,0
+FLJP.US,D,20221013,000000,21.21,21.87,21.17,21.83,128810,0
+FLJP.US,D,20221014,000000,21.83,21.87,21.4794,21.49,93331,0
+FLJP.US,D,20221017,000000,21.66,21.78,21.66,21.73,100135,0
+FLJP.US,D,20221018,000000,21.83,21.84,21.54,21.62,317702,0
+FLJP.US,D,20221019,000000,21.55,21.63,21.41,21.5,85720,0
+FLJP.US,D,20221020,000000,21.59,21.75,21.46,21.5,83657,0
+FLJP.US,D,20221021,000000,21.19,21.9301,21.17,21.85,302216,0
+FLJP.US,D,20221024,000000,21.62,21.7141,21.53,21.7,134547,0
+FLJP.US,D,20221025,000000,21.96,22.19,21.91,22.17,452617,0
+FLJP.US,D,20221026,000000,22.22,22.46,22.22,22.31,197175,0
+FLJP.US,D,20221027,000000,22.23,22.34,22.04,22.07,512340,0
+FLJP.US,D,20221028,000000,22.04,22.28,22.04,22.28,120970,0
+FLJP.US,D,20221031,000000,22.11,22.16,22.0569,22.14,136465,0
+FLJP.US,D,20221101,000000,22.5,22.51,22.214,22.29,141238,0
+FLJP.US,D,20221102,000000,22.47,22.67,22.14,22.14,89361,0
+FLJP.US,D,20221103,000000,22.03,22.189,22,22.11,479545,0
+FLJP.US,D,20221104,000000,22.34,22.555,22.27,22.52,103559,0
+FLJP.US,D,20221107,000000,22.63,22.68,22.55,22.61,168543,0
+FLJP.US,D,20221108,000000,22.84,23.065,22.83,22.91,114577,0
+FLJP.US,D,20221109,000000,22.73,22.823,22.53,22.58,163327,0
+FLJP.US,D,20221110,000000,23.39,23.85,23.35,23.84,944888,0
+FLJP.US,D,20221111,000000,24.05,24.252,24,24.21,402143,0
+FLJP.US,D,20221114,000000,23.92,24.07,23.8523,23.94,407796,0
+FLJP.US,D,20221115,000000,24.24,24.25,24.02,24.08,79111,0
+FLJP.US,D,20221116,000000,24.08,24.1,23.9423,24.02,447331,0
+FLJP.US,D,20221117,000000,23.82,24.04,23.82,24.04,1945716,0
+FLJP.US,D,20221118,000000,24.13,24.13,23.965,24.02,120977,0
+FLJP.US,D,20221121,000000,23.86,23.91,23.7801,23.83,153344,0
+FLJP.US,D,20221122,000000,24.14,24.31,24.1,24.31,195716,0
+FLJP.US,D,20221123,000000,24.41,24.66,24.3916,24.6,569221,0
+FLJP.US,D,20221125,000000,24.71,24.79,24.71,24.77,50008,0
+FLJP.US,D,20221128,000000,24.69,24.785,24.565,24.59,174564,0
+FLJP.US,D,20221129,000000,24.45,24.575,24.42,24.42,56037,0
+FLJP.US,D,20221130,000000,24.42,24.77,24.24,24.68,71703,0
+FLJP.US,D,20221201,000000,24.88,24.9,24.6803,24.84,128607,0
+FLJP.US,D,20221202,000000,24.47,24.83,24.47,24.72,334760,0
+FLJP.US,D,20221205,000000,24.43,24.51,24.16,24.22,116488,0
+FLJP.US,D,20221206,000000,24.3,24.33,24.07,24.17,2968116,0
+FLJP.US,D,20221207,000000,24.28,24.33,24.2,24.27,169106,0
+FLJP.US,D,20221208,000000,24.3,24.415,24.23,24.38,91043,0
+FLJP.US,D,20221209,000000,24.51,24.63,24.465,24.47,95814,0
+FLJP.US,D,20221212,000000,24.44,24.46,24.34,24.46,137741,0
+FLJP.US,D,20221213,000000,25.07,25.09,24.76,24.78,77814,0
+FLJP.US,D,20221214,000000,24.91,25.01,24.61,24.78,130847,0
+FLJP.US,D,20221215,000000,24.52,24.54,24.1172,24.24,412971,0
+FLJP.US,D,20221216,000000,23.93,24.08,23.87,24.04,98164,0
+FLJP.US,D,20221219,000000,24,24.06,23.8301,23.9,106529,0
+FLJP.US,D,20221220,000000,24.27,24.46,24.18,24.23,459228,0
+FLJP.US,D,20221221,000000,24.22,24.35,24.15,24.19,99362,0
+FLJP.US,D,20221222,000000,24.22,24.22,23.94,24.12,979270,0
+FLJP.US,D,20221223,000000,24.06,24.17,24,24.13,77552,0
+FLJP.US,D,20221227,000000,24.09,24.14,23.9987,24.03,74176,0
+FLJP.US,D,20221228,000000,24.09,24.14,23.765,23.77,211359,0
+FLJP.US,D,20221229,000000,24.11,24.26,24.09,24.2,116562,0
+FLJP.US,D,20221230,000000,24.08,24.15,23.99,24.04,273788,0
+FLJP.US,D,20230103,000000,24.3,24.3999,24.09,24.15,89520,0
+FLJP.US,D,20230104,000000,24.08,24.13,23.815,23.86,164956,0
+FLJP.US,D,20230105,000000,23.54,23.63,23.47,23.54,57460,0
+FLJP.US,D,20230106,000000,23.6777,24.12,23.59,24.09,59370,0
+FLJP.US,D,20230109,000000,24.22,24.3502,24.14,24.14,176974,0
+FLJP.US,D,20230110,000000,24.04,24.13,23.96,24.1,67276,0
+FLJP.US,D,20230111,000000,24.25,24.29,24.17,24.27,68537,0
+FLJP.US,D,20230112,000000,24.65,24.84,24.38,24.83,109666,0
+FLJP.US,D,20230113,000000,24.78,24.97,24.78,24.97,88605,0
+FLJP.US,D,20230117,000000,25.09,25.2,25.08,25.17,1019735,0
+FLJP.US,D,20230118,000000,25.47,25.5,25.13,25.14,131581,0
+FLJP.US,D,20230119,000000,25.15,25.2172,25.07,25.15,855984,0
+FLJP.US,D,20230120,000000,25.15,25.42,25.09,25.42,125320,0
+FLJP.US,D,20230123,000000,25.23,25.4,25.18,25.34,356288,0
+FLJP.US,D,20230124,000000,25.41,25.5691,25.28,25.51,210584,0
+FLJP.US,D,20230125,000000,25.63,25.83,25.6,25.8,396194,0
+FLJP.US,D,20230126,000000,25.83,25.83,25.59,25.78,97446,0
+FLJP.US,D,20230127,000000,25.71,25.88,25.69,25.81,135941,0
+FLJP.US,D,20230130,000000,25.76,25.85,25.7,25.72,155987,0
+FLJP.US,D,20230131,000000,25.64,25.82,25.575,25.8,97221,0
+FLJP.US,D,20230201,000000,25.63,25.95,25.51,25.87,367995,0
+FLJP.US,D,20230202,000000,25.92,25.94,25.68,25.8,96513,0
+FLJP.US,D,20230203,000000,25.54,25.67,25.4119,25.5,75984,0
+FLJP.US,D,20230206,000000,25.23,25.27,25.1361,25.27,64816,0
+FLJP.US,D,20230207,000000,25.27,25.6299,25.1999,25.62,99101,0
+FLJP.US,D,20230208,000000,25.46,25.4898,25.3264,25.38,385656,0
+FLJP.US,D,20230209,000000,25.72,25.74,25.38,25.4068,147708,0
+FLJP.US,D,20230210,000000,25.58,25.59,25.45,25.57,63618,0
+FLJP.US,D,20230213,000000,25.31,25.54,25.28,25.54,481889,0
+FLJP.US,D,20230214,000000,25.31,25.55,25.26,25.42,69835,0
+FLJP.US,D,20230215,000000,25.09,25.19,25.05,25.19,114719,0
+FLJP.US,D,20230216,000000,25.02,25.218,24.98,25.12,122471,0
+FLJP.US,D,20230217,000000,25,25.149,24.98,25.11,33529,0
+FLJP.US,D,20230221,000000,24.95,25.008,24.815,24.83,45585,0
+FLJP.US,D,20230222,000000,24.78,24.78,24.6,24.62,43790,0
+FLJP.US,D,20230223,000000,24.75,24.89,24.645,24.89,27212,0
+FLJP.US,D,20230224,000000,24.54,24.59,24.44,24.54,50540,0
+FLJP.US,D,20230227,000000,24.8,24.82,24.7174,24.78,30907,0
+FLJP.US,D,20230228,000000,24.65,24.7669,24.612,24.6747,111328,0
+FLJP.US,D,20230301,000000,24.7,24.79,24.64,24.69,642604,0
+FLJP.US,D,20230302,000000,24.6,24.7447,24.57,24.71,88274,0
+FLJP.US,D,20230303,000000,25.05,25.3,25.005,25.28,39416,0
+FLJP.US,D,20230306,000000,25.27,25.31,25.22,25.26,32778,0
+FLJP.US,D,20230307,000000,25.37,25.3897,25.03,25.07,40397,0
+FLJP.US,D,20230308,000000,25.29,25.42,25.27,25.3399,338300,0
+FLJP.US,D,20230309,000000,25.54,25.62,25.27,25.31,71748,0
+FLJP.US,D,20230310,000000,25.25,25.335,25.0282,25.0399,70323,0
+FLJP.US,D,20230313,000000,24.88,25.04,24.8,24.8,49597,0
+FLJP.US,D,20230314,000000,24.64,24.77,24.57,24.77,67786,0
+FLJP.US,D,20230315,000000,24.3,24.33,24.11,24.27,115691,0
+FLJP.US,D,20230316,000000,24.44,24.72,24.44,24.7,194797,0
+FLJP.US,D,20230317,000000,24.7,24.7564,24.5869,24.5884,29613,0
+FLJP.US,D,20230320,000000,24.86,24.9702,24.8398,24.94,70392,0
+FLJP.US,D,20230321,000000,25.04,25.1,24.931,25.1,48948,0
+FLJP.US,D,20230322,000000,25.06,25.1952,24.97,24.97,65856,0
+FLJP.US,D,20230323,000000,25.23,25.34,25.07,25.1,45312,0
+FLJP.US,D,20230324,000000,25.14,25.19,25.0599,25.19,112554,0
+FLJP.US,D,20230327,000000,25.26,25.32,25.215,25.3,100277,0
+FLJP.US,D,20230328,000000,25.35,25.375,25.3,25.35,166572,0
+FLJP.US,D,20230329,000000,25.45,25.52,25.42,25.45,73522,0
+FLJP.US,D,20230330,000000,25.6,25.65,25.58,25.61,45040,0
+FLJP.US,D,20230331,000000,25.65,25.88,25.65,25.8513,64247,0
+FLJP.US,D,20230403,000000,25.9,26.02,25.87,26.02,435923,0
+FLJP.US,D,20230404,000000,25.92,26.04,25.92,26,1045302,0
+FLJP.US,D,20230405,000000,25.66,25.75,25.57,25.62,55665,0
+FLJP.US,D,20230406,000000,25.51,25.56,25.46,25.5,145323,0
+FLJP.US,D,20230410,000000,25.26,25.45,25.26,25.45,100036,0
+FLJP.US,D,20230411,000000,25.53,25.56,25.45,25.48,189119,0
+FLJP.US,D,20230412,000000,25.71,25.73,25.565,25.5794,70120,0
+FLJP.US,D,20230413,000000,25.84,25.99,25.82,25.98,55208,0
+FLJP.US,D,20230414,000000,25.85,25.99,25.6999,25.77,129860,0
+FLJP.US,D,20230417,000000,25.77,25.8406,25.73,25.8406,35271,0
+FLJP.US,D,20230418,000000,26.01,26.04,25.9166,25.98,53949,0
+FLJP.US,D,20230419,000000,25.77,25.82,25.7376,25.7815,2353451,0
+FLJP.US,D,20230420,000000,25.83,25.95,25.79,25.9,373571,0
+FLJP.US,D,20230421,000000,26.01,26.04,25.87,26.04,89543,0
+FLJP.US,D,20230424,000000,25.94,26.03,25.91,26.03,46799,0
+FLJP.US,D,20230425,000000,25.99,26.01,25.85,25.85,48155,0
+FLJP.US,D,20230426,000000,25.9,25.9074,25.7399,25.76,60674,0
+FLJP.US,D,20230427,000000,25.97,26.17,25.97,26.17,99731,0
+FLJP.US,D,20230428,000000,25.85,25.99,25.79,25.985,485398,0
+FLJP.US,D,20230501,000000,25.93,26,25.8701,25.95,346432,0
+FLJP.US,D,20230502,000000,25.69,25.74,25.57,25.72,142239,0
+FLJP.US,D,20230503,000000,25.89,25.98,25.84,25.89,64421,0
+FLJP.US,D,20230504,000000,25.84,26.03,25.84,25.94,72933,0
+FLJP.US,D,20230505,000000,26.08,26.2944,26.07,26.29,80939,0
+FLJP.US,D,20230508,000000,26.24,26.26,26.19,26.23,49911,0
+FLJP.US,D,20230509,000000,26.41,26.51,26.3801,26.48,91335,0
+FLJP.US,D,20230510,000000,26.46,26.46,26.2869,26.38,36986,0
+FLJP.US,D,20230511,000000,26.42,26.445,26.31,26.445,41650,0
+FLJP.US,D,20230512,000000,26.65,26.67,26.47,26.57,66475,0
+FLJP.US,D,20230515,000000,26.59,26.75,26.5758,26.728,115750,0
+FLJP.US,D,20230516,000000,26.78,26.8,26.65,26.65,109130,0
+FLJP.US,D,20230517,000000,26.8,26.871,26.74,26.86,153361,0
+FLJP.US,D,20230518,000000,26.88,26.88,26.69,26.82,600566,0
+FLJP.US,D,20230519,000000,26.76,26.85,26.74,26.84,119217,0
+FLJP.US,D,20230522,000000,26.92,27,26.9,26.96,64669,0
+FLJP.US,D,20230523,000000,26.58,26.6883,26.54,26.5801,78341,0
+FLJP.US,D,20230524,000000,26.4,26.4,26.28,26.2903,124985,0
+FLJP.US,D,20230525,000000,26.46,26.46,26.325,26.44,58282,0
+FLJP.US,D,20230526,000000,26.4,26.5595,26.4,26.4896,71534,0
+FLJP.US,D,20230530,000000,26.42,26.42,26.241,26.3,134490,0
+FLJP.US,D,20230531,000000,26.07,26.14,25.93,26.12,214670,0
+FLJP.US,D,20230601,000000,26.57,26.77,26.49,26.72,3190080,0
+FLJP.US,D,20230602,000000,27.25,27.28,27.15,27.225,100116,0
+FLJP.US,D,20230605,000000,27.33,27.33,27.12,27.12,177815,0
+FLJP.US,D,20230606,000000,27.46,27.69,27.445,27.6781,4140770,0
+FLJP.US,D,20230607,000000,27.16,27.28,27,27,352615,0
+FLJP.US,D,20230608,000000,26.98,27.2586,26.94,27.245,522608,0
+FLJP.US,D,20230609,000000,27.57,27.58,27.46,27.53,258728,0
+FLJP.US,D,20230612,000000,27.64,27.72,27.605,27.72,242684,0
+FLJP.US,D,20230613,000000,28.18,28.22,28.038,28.1,665518,0
+FLJP.US,D,20230614,000000,28.24,28.3375,28.0081,28.23,218663,0
+FLJP.US,D,20230615,000000,27.92,28.1908,27.91,28.18,219237,0
+FLJP.US,D,20230616,000000,27.85,27.85,27.5387,27.58,214090,0
+FLJP.US,D,20230620,000000,27.26,27.2996,27.1301,27.18,1056836,0
+FLJP.US,D,20230621,000000,27.47,27.58,27.395,27.52,723927,0
+FLJP.US,D,20230622,000000,27.33,27.39,27.265,27.31,123502,0
+FLJP.US,D,20230623,000000,26.65,26.68,26.5622,26.65,223102,0
+FLJP.US,D,20230626,000000,26.64,26.68,26.59,26.63,87838,0
+FLJP.US,D,20230627,000000,26.67,26.73,26.565,26.72,157165,0
+FLJP.US,D,20230628,000000,26.94,27.0799,26.919,27.01,255972,0
+FLJP.US,D,20230629,000000,26.87,26.905,26.8083,26.88,298715,0
+FLJP.US,D,20230630,000000,26.94,27.09,26.9112,27.05,170027,0
+FLJP.US,D,20230703,000000,27.15,27.23,27.105,27.13,396935,0
+FLJP.US,D,20230705,000000,26.97,26.97,26.8679,26.91,316750,0
+FLJP.US,D,20230706,000000,26.6,26.61,26.3995,26.55,2429519,0
+FLJP.US,D,20230707,000000,26.72,27.05,26.705,26.93,462749,0
+FLJP.US,D,20230710,000000,26.78,26.929,26.78,26.91,197872,0
+FLJP.US,D,20230711,000000,26.92,27.05,26.843,27.05,243068,0
+FLJP.US,D,20230712,000000,27.14,27.3799,27.1068,27.24,153717,0
+FLJP.US,D,20230713,000000,27.53,27.62,27.53,27.57,263195,0
+FLJP.US,D,20230714,000000,27.36,27.37,27.255,27.31,139070,0
+FLJP.US,D,20230717,000000,27.2,27.32,27.15,27.3,583392,0
+FLJP.US,D,20230718,000000,27.62,27.69,27.54,27.67,275397,0
+FLJP.US,D,20230719,000000,27.69,27.72,27.6028,27.67,320973,0
+FLJP.US,D,20230720,000000,27.37,27.3931,27.27,27.33,2793811,0
+FLJP.US,D,20230721,000000,27.36,27.36,27.2503,27.3,848356,0
+FLJP.US,D,20230724,000000,27.29,27.4,27.26,27.32,415030,0
+FLJP.US,D,20230725,000000,27.27,27.41,27.27,27.39,507581,0
+FLJP.US,D,20230726,000000,27.43,27.57,27.395,27.51,262098,0
+FLJP.US,D,20230727,000000,27.76,27.88,27.672,27.71,368588,0
+FLJP.US,D,20230728,000000,27.93,28.04,27.86,27.86,313588,0
+FLJP.US,D,20230731,000000,27.71,27.85,27.661,27.77,280385,0
+FLJP.US,D,20230801,000000,27.53,27.56,27.395,27.4,291034,0
+FLJP.US,D,20230802,000000,27.13,27.16,26.92,26.92,754399,0
+FLJP.US,D,20230803,000000,26.67,26.8152,26.64,26.79,145913,0
+FLJP.US,D,20230804,000000,27.07,27.25,27.01,27.06,169578,0
+FLJP.US,D,20230807,000000,27.25,27.29,27.2023,27.27,205149,0
+FLJP.US,D,20230808,000000,26.99,27.06,26.9299,27.06,375953,0
+FLJP.US,D,20230809,000000,27,27,26.81,26.87,206702,0
+FLJP.US,D,20230810,000000,27.18,27.275,26.95,26.98,306308,0
+FLJP.US,D,20230811,000000,26.97,27.03,26.905,26.91,79478,0
+FLJP.US,D,20230814,000000,26.61,26.7084,26.54,26.7,177201,0
+FLJP.US,D,20230815,000000,26.55,26.55,26.35,26.42,108139,0
+FLJP.US,D,20230816,000000,26.24,26.31,26.07,26.09,431475,0
+FLJP.US,D,20230817,000000,26.19,26.21,25.94,25.96,500899,0
+FLJP.US,D,20230818,000000,25.9,26.095,25.9,26.01,135086,0
+FLJP.US,D,20230821,000000,26.04,26.095,25.93,26.06,935450,0
+FLJP.US,D,20230822,000000,26.3,26.315,26.1615,26.18,482097,0
+FLJP.US,D,20230823,000000,26.44,26.62,26.41,26.56,336609,0
+FLJP.US,D,20230824,000000,26.42,26.455,26.18,26.19,140135,0
+FLJP.US,D,20230825,000000,26.3,26.44,26.1501,26.36,202522,0
+FLJP.US,D,20230828,000000,26.58,26.6535,26.56,26.64,106074,0
+FLJP.US,D,20230829,000000,26.46,26.8463,26.46,26.82,90218,0
+FLJP.US,D,20230830,000000,26.79,26.825,26.705,26.75,1628024,0
+FLJP.US,D,20230831,000000,27.02,27.09,26.945,27.09,669166,0
+FLJP.US,D,20230901,000000,27.41,27.42,27.1295,27.25,273389,0
+FLJP.US,D,20230905,000000,27.3,27.319,27.22,27.25,125462,0
+FLJP.US,D,20230906,000000,27.4,27.42,27.22,27.29,729417,0
+FLJP.US,D,20230907,000000,27.34,27.35,27.24,27.33,628656,0
+FLJP.US,D,20230908,000000,27.04,27.129,27.02,27.05,897081,0
+FLJP.US,D,20230911,000000,27.26,27.38,27.24,27.34,505117,0
+FLJP.US,D,20230912,000000,27.33,27.4091,27.31,27.35,130148,0
+FLJP.US,D,20230913,000000,27.3,27.39,27.285,27.32,450890,0
+FLJP.US,D,20230914,000000,27.7,27.815,27.66,27.77,272748,0
+FLJP.US,D,20230915,000000,27.73,27.79,27.6,27.63,172465,0
+FLJP.US,D,20230918,000000,27.63,27.71,27.54,27.71,242599,0
+FLJP.US,D,20230919,000000,27.86,27.904,27.7811,27.83,155598,0
+FLJP.US,D,20230920,000000,27.66,27.76,27.45,27.45,413544,0
+FLJP.US,D,20230921,000000,27.14,27.22,27.05,27.06,286683,0
+FLJP.US,D,20230922,000000,27.22,27.28,27.11,27.13,198784,0
+FLJP.US,D,20230925,000000,27,27.1,26.93,27.1,126349,0
+FLJP.US,D,20230926,000000,26.83,26.895,26.6544,26.68,1681799,0
+FLJP.US,D,20230927,000000,26.95,26.97,26.685,26.79,641813,0
+FLJP.US,D,20230928,000000,26.67,26.89,26.635,26.83,518749,0
+FLJP.US,D,20230929,000000,26.68,26.68,26.37,26.45,325548,0
+FLJP.US,D,20231002,000000,26.3,26.33,26.1311,26.22,458920,0
+FLJP.US,D,20231003,000000,25.8,26.06,25.62,25.77,432739,0
+FLJP.US,D,20231004,000000,25.37,25.455,25.29,25.44,547860,0
+FLJP.US,D,20231005,000000,25.93,25.99,25.78,25.94,1363770,0
+FLJP.US,D,20231006,000000,25.87,26.07,25.7,26.05,209765,0
+FLJP.US,D,20231009,000000,25.9,26.16,25.88,26.1,233160,0
+FLJP.US,D,20231010,000000,26.38,26.53,26.33,26.45,296302,0
+FLJP.US,D,20231011,000000,26.43,26.47,26.2699,26.38,710537,0
+FLJP.US,D,20231012,000000,26.62,26.62,26.33,26.43,258172,0
+FLJP.US,D,20231013,000000,26.25,26.29,26.04,26.1,298991,0
+FLJP.US,D,20231016,000000,26,26.17,25.95,26.16,731565,0
+FLJP.US,D,20231017,000000,26,26.3,26,26.2,220568,0
+FLJP.US,D,20231018,000000,26.09,26.09,25.77,25.81,234908,0
+FLJP.US,D,20231019,000000,25.81,25.94,25.6,25.64,1336105,0
+FLJP.US,D,20231020,000000,25.62,25.67,25.47,25.47,808956,0
+FLJP.US,D,20231023,000000,25.34,25.5689,25.255,25.4,186920,0
+FLJP.US,D,20231024,000000,25.46,25.575,25.41,25.55,679795,0
+FLJP.US,D,20231025,000000,25.63,25.64,25.455,25.49,164733,0
+FLJP.US,D,20231026,000000,25.27,25.34,25.1014,25.13,502996,0
+FLJP.US,D,20231027,000000,25.56,25.56,25.31,25.38,231049,0
+FLJP.US,D,20231030,000000,25.44,25.55,25.34,25.55,254955,0
+FLJP.US,D,20231031,000000,25.79,25.9,25.7,25.89,214059,0
+FLJP.US,D,20231101,000000,26.05,26.289,26.04,26.26,369255,0
+FLJP.US,D,20231102,000000,26.54,26.7366,26.46,26.71,3090245,0
+FLJP.US,D,20231103,000000,27.04,27.29,27.01,27.18,632563,0
+FLJP.US,D,20231106,000000,26.93,26.93,26.77,26.82,268852,0
+FLJP.US,D,20231107,000000,26.46,26.6,26.4141,26.55,160588,0
+FLJP.US,D,20231108,000000,26.2,26.26,26.06,26.12,325156,0
+FLJP.US,D,20231109,000000,26.47,26.54,26.23,26.25,1966442,0
+FLJP.US,D,20231110,000000,26.31,26.5,26.235,26.5,1841682,0
+FLJP.US,D,20231113,000000,26.38,26.5282,26.325,26.5,191358,0
+FLJP.US,D,20231114,000000,26.75,27.015,26.75,27.01,140396,0
+FLJP.US,D,20231115,000000,26.84,26.93,26.73,26.77,949609,0
+FLJP.US,D,20231116,000000,26.84,26.91,26.79,26.87,2129054,0
+FLJP.US,D,20231117,000000,27.18,27.305,27.15,27.27,219041,0
+FLJP.US,D,20231120,000000,27.17,27.31,27.17,27.27,355797,0
+FLJP.US,D,20231121,000000,27.31,27.36,27.13,27.16,199136,0
+FLJP.US,D,20231122,000000,27.33,27.355,27.2101,27.34,302696,0
+FLJP.US,D,20231124,000000,27.36,27.41,27.33,27.41,344564,0
+FLJP.US,D,20231127,000000,27.37,27.425,27.33,27.39,326659,0
+FLJP.US,D,20231128,000000,27.27,27.475,27.23,27.4,134275,0
+FLJP.US,D,20231129,000000,27.39,27.46,27.3096,27.39,283330,0
+FLJP.US,D,20231130,000000,27.47,27.47,27.3352,27.45,2465211,0
+FLJP.US,D,20231201,000000,27.36,27.6887,27.33,27.67,655079,0
+FLJP.US,D,20231204,000000,27.33,27.405,27.2236,27.29,176398,0
+FLJP.US,D,20231205,000000,27.19,27.285,27.16,27.18,171032,0
+FLJP.US,D,20231206,000000,27.63,27.67,27.45,27.46,218180,0
+FLJP.US,D,20231207,000000,27.51,27.89,27.435,27.71,275328,0
+FLJP.US,D,20231208,000000,27.42,27.53,27.36,27.53,214444,0
+FLJP.US,D,20231211,000000,27.61,27.695,27.58,27.66,190406,0
+FLJP.US,D,20231212,000000,27.53,27.65,27.46,27.64,259490,0
+FLJP.US,D,20231213,000000,27.59,28.05,27.5,28.02,268124,0
+FLJP.US,D,20231214,000000,27.79,27.97,27.78,27.89,558095,0
+FLJP.US,D,20231215,000000,27.43,27.44,27.155,27.17,733299,0
+FLJP.US,D,20231218,000000,27.18,27.2,27.06,27.12,854667,0
+FLJP.US,D,20231219,000000,27.26,27.3306,27.11,27.17,7997881,0
+FLJP.US,D,20231220,000000,27.36,27.36,27.005,27.05,594128,0
+FLJP.US,D,20231221,000000,27.35,27.53,27.34,27.52,490968,0
+FLJP.US,D,20231222,000000,27.69,27.7375,27.555,27.65,236504,0
+FLJP.US,D,20231226,000000,27.56,27.66,27.5,27.61,242612,0
+FLJP.US,D,20231227,000000,27.68,27.79,27.655,27.76,192694,0
+FLJP.US,D,20231228,000000,28,28.05,27.935,27.97,432881,0
+FLJP.US,D,20231229,000000,28.03,28.06,27.94,27.99,388019,0
+FLJP.US,D,20240102,000000,27.76,27.93,27.715,27.77,642256,0
+FLJP.US,D,20240103,000000,27.67,27.71,27.51,27.62,869477,0
+FLJP.US,D,20240104,000000,27.58,27.7001,27.53,27.56,227434,0
+FLJP.US,D,20240105,000000,27.78,28.025,27.715,27.76,351433,0
+FLJP.US,D,20240108,000000,27.85,28.14,27.81,28.13,369631,0
+FLJP.US,D,20240109,000000,27.98,28.0435,27.925,27.99,1310890,0
+FLJP.US,D,20240110,000000,28.48,28.53,28.41,28.45,287604,0
+FLJP.US,D,20240111,000000,28.68,28.72,28.44,28.68,304652,0
+FLJP.US,D,20240112,000000,28.99,29.07,28.88,28.93,453779,0
+FLJP.US,D,20240116,000000,28.95,28.95,28.63,28.68,807016,0
+FLJP.US,D,20240117,000000,28.27,28.32,28.17,28.32,592574,0
+FLJP.US,D,20240118,000000,28.45,28.57,28.41,28.57,479276,0
+FLJP.US,D,20240119,000000,28.51,28.62,28.38,28.62,297547,0
+FLJP.US,D,20240122,000000,28.94,29.0373,28.9,28.98,443793,0
+FLJP.US,D,20240123,000000,28.66,28.74,28.595,28.72,445844,0
+FLJP.US,D,20240124,000000,28.78,28.9068,28.73,28.73,285692,0
+FLJP.US,D,20240125,000000,28.8,28.8,28.58,28.66,276181,0
+FLJP.US,D,20240126,000000,28.47,28.54,28.415,28.46,249620,0
+FLJP.US,D,20240129,000000,28.64,28.835,28.605,28.8,178736,0
+FLJP.US,D,20240130,000000,28.74,28.74,28.62,28.68,290030,0
+FLJP.US,D,20240131,000000,28.95,29.08,28.73,28.81,366126,0
+FLJP.US,D,20240201,000000,28.94,29.12,28.87,29.12,675408,0
+FLJP.US,D,20240202,000000,28.88,28.955,28.7503,28.95,623969,0
+FLJP.US,D,20240205,000000,28.81,28.89,28.69,28.81,252450,0
+FLJP.US,D,20240206,000000,28.64,28.81,28.64,28.81,1863388,0
+FLJP.US,D,20240207,000000,28.98,29,28.9,28.96,633908,0
+FLJP.US,D,20240208,000000,28.82,28.85,28.655,28.83,322988,0
+FLJP.US,D,20240209,000000,28.86,28.95,28.784,28.95,320676,0
+FLJP.US,D,20240212,000000,28.98,29.17,28.98,29.09,242154,0
+FLJP.US,D,20240213,000000,29.16,29.18,28.88,28.98,1066906,0
+FLJP.US,D,20240214,000000,29,29.11,28.9301,29.09,551209,0
+FLJP.US,D,20240215,000000,29.19,29.3765,29.1605,29.36,530398,0
+FLJP.US,D,20240216,000000,29.31,29.48,29.27,29.34,234081,0
+FLJP.US,D,20240220,000000,29.5,29.56,29.39,29.5,767377,0
+FLJP.US,D,20240221,000000,29.47,29.53,29.365,29.47,225785,0
+FLJP.US,D,20240222,000000,29.87,29.94,29.79,29.91,609459,0
+FLJP.US,D,20240223,000000,29.97,30.04,29.935,29.97,327035,0
+FLJP.US,D,20240226,000000,30.03,30.03,29.87,29.93,3560516,0
+FLJP.US,D,20240227,000000,29.99,30.035,29.944,30.02,743490,0
+FLJP.US,D,20240228,000000,29.8,29.88,29.7816,29.83,322934,0
+FLJP.US,D,20240229,000000,30.06,30.1,29.8498,30.01,1633488,0
+FLJP.US,D,20240301,000000,30.33,30.495,30.26,30.45,441175,0
+FLJP.US,D,20240304,000000,30.32,30.36,30.25,30.3,901933,0
+FLJP.US,D,20240305,000000,30.56,30.64,30.39,30.46,273732,0
+FLJP.US,D,20240306,000000,30.9,31.0599,30.845,30.93,476890,0
+FLJP.US,D,20240307,000000,30.94,30.99,30.86,30.96,438939,0
+FLJP.US,D,20240308,000000,31.11,31.12,30.87,30.9,379406,0
+FLJP.US,D,20240311,000000,30.34,30.355,30.175,30.23,530329,0
+FLJP.US,D,20240312,000000,30.23,30.4294,30.12,30.39,617512,0
+FLJP.US,D,20240313,000000,30.09,30.19,30.0113,30.14,337532,0
+FLJP.US,D,20240314,000000,30.32,30.32,29.94,30.05,513998,0
+FLJP.US,D,20240315,000000,30.18,30.285,30.14,30.25,351163,0
+FLJP.US,D,20240318,000000,30.64,30.715,30.56,30.67,315149,0
+FLJP.US,D,20240319,000000,30.7,30.87,30.6401,30.83,449574,0
+FLJP.US,D,20240320,000000,30.88,31.07,30.7999,31.07,261109,0
+FLJP.US,D,20240321,000000,31.13,31.23,31.125,31.17,304814,0
+FLJP.US,D,20240322,000000,31.29,31.3,31.1763,31.23,141662,0
+FLJP.US,D,20240325,000000,30.88,30.9399,30.84,30.87,471884,0
+FLJP.US,D,20240326,000000,31.06,31.12,30.99,31,389864,0
+FLJP.US,D,20240327,000000,31.1,31.15,30.9945,31.15,499990,0
+FLJP.US,D,20240328,000000,30.93,31.08,30.9,31.03,710170,0
+FLJP.US,D,20240401,000000,30.56,30.62,30.47,30.56,435676,0
+FLJP.US,D,20240402,000000,30.32,30.385,30.235,30.37,448270,0
+FLJP.US,D,20240403,000000,30.39,30.64,30.39,30.61,871105,0
+FLJP.US,D,20240404,000000,30.72,30.755,30.285,30.29,1177808,0
+FLJP.US,D,20240405,000000,30.35,30.48,30.3,30.43,1263150,0
+FLJP.US,D,20240408,000000,30.6,30.69,30.565,30.58,415875,0
+FLJP.US,D,20240409,000000,30.83,30.83,30.57,30.7,481056,0
+FLJP.US,D,20240410,000000,30.28,30.35,30.105,30.23,527060,0
+FLJP.US,D,20240411,000000,30.44,30.535,30.1898,30.47,404255,0
+FLJP.US,D,20240412,000000,30.32,30.365,30.075,30.1,553976,0
+FLJP.US,D,20240415,000000,30.34,30.415,29.945,29.98,377009,0
+FLJP.US,D,20240416,000000,29.62,29.685,29.48,29.53,606621,0
+FLJP.US,D,20240417,000000,29.37,29.38,29.15,29.25,1712455,0
+FLJP.US,D,20240418,000000,29.31,29.39,29.14,29.17,1046217,0
+FLJP.US,D,20240419,000000,29.09,29.16,28.95,29.02,724559,0
+FLJP.US,D,20240422,000000,29.17,29.385,29.115,29.3,493826,0
+FLJP.US,D,20240423,000000,29.2,29.39,29.1801,29.37,496016,0
+FLJP.US,D,20240424,000000,29.56,29.56,29.34,29.45,350907,0
+FLJP.US,D,20240425,000000,28.79,29.06,28.72,29,2007339,0
+FLJP.US,D,20240426,000000,29.14,29.29,29.13,29.26,563902,0
+FLJP.US,D,20240429,000000,29.48,29.63,29.41,29.51,669040,0
+FLJP.US,D,20240430,000000,29.6,29.645,29.29,29.29,354073,0
+FLJP.US,D,20240501,000000,29.32,29.58,29.2099,29.22,426505,0
+FLJP.US,D,20240502,000000,29.74,29.8802,29.605,29.84,659311,0
+FLJP.US,D,20240503,000000,30.15,30.18,29.9501,30.18,305285,0
+FLJP.US,D,20240506,000000,30.25,30.35,30.25,30.34,461092,0
+FLJP.US,D,20240507,000000,30.06,30.1,29.97,30.02,867850,0
+FLJP.US,D,20240508,000000,29.54,29.69,29.535,29.68,583322,0
+FLJP.US,D,20240509,000000,29.54,29.82,29.54,29.81,1186494,0
+FLJP.US,D,20240510,000000,29.79,29.79,29.6077,29.65,720617,0
+FLJP.US,D,20240513,000000,29.58,29.64,29.51,29.56,2677331,0
+FLJP.US,D,20240514,000000,29.66,29.755,29.61,29.75,598205,0
+FLJP.US,D,20240515,000000,29.9,30.04,29.78,30.02,1195524,0
+FLJP.US,D,20240516,000000,29.98,29.98,29.715,29.75,1142985,0
+FLJP.US,D,20240517,000000,29.96,29.995,29.85,29.91,976639,0
+FLJP.US,D,20240520,000000,30.09,30.21,30.06,30.1,356129,0
+FLJP.US,D,20240521,000000,29.99,30.035,29.865,29.95,302711,0
+FLJP.US,D,20240522,000000,29.63,29.695,29.525,29.58,516363,0
+FLJP.US,D,20240523,000000,29.87,29.87,29.39,29.42,561198,0
+FLJP.US,D,20240524,000000,29.72,29.79,29.67,29.76,424638,0
+FLJP.US,D,20240528,000000,30.03,30.03,29.825,29.91,369341,0
+FLJP.US,D,20240529,000000,29.45,29.4711,29.2901,29.32,523161,0
+FLJP.US,D,20240530,000000,29.61,29.66,29.5,29.6,1406605,0
+FLJP.US,D,20240531,000000,30,30.015,29.78,30,5695405,0
+FLJP.US,D,20240603,000000,30.19,30.25,30.059,30.17,1326541,0
+FLJP.US,D,20240604,000000,30.22,30.28,30.09,30.19,808530,0
+FLJP.US,D,20240605,000000,29.99,30.1,29.84,30.1,811394,0
+FLJP.US,D,20240606,000000,30.05,30.05,29.935,30.05,484281,0
+FLJP.US,D,20240607,000000,29.86,30,29.775,29.82,894350,0
+FLJP.US,D,20240610,000000,29.97,30.135,29.94,30.08,306375,0
+FLJP.US,D,20240611,000000,29.83,29.83,29.665,29.77,940078,0
+FLJP.US,D,20240612,000000,30.1,30.175,29.875,29.88,848315,0
+FLJP.US,D,20240613,000000,29.48,29.48,29.26,29.38,549047,0
+FLJP.US,D,20240614,000000,29.37,29.44,29.275,29.4,468353,0
+FLJP.US,D,20240617,000000,28.99,29.2,28.91,29.16,385921,0
+FLJP.US,D,20240618,000000,29.06,29.19,29.0575,29.19,425117,0
+FLJP.US,D,20240620,000000,29.1,29.13,28.955,29.07,443922,0
+FLJP.US,D,20240621,000000,27.9,27.915,27.82,27.82,723636,0
+FLJP.US,D,20240624,000000,28.17,28.225,28.06,28.08,2090808,0
+FLJP.US,D,20240625,000000,28.44,28.53,28.355,28.49,3083885,0
+FLJP.US,D,20240626,000000,28.34,28.455,28.33,28.4,764611,0
+FLJP.US,D,20240627,000000,28.48,28.585,28.4601,28.53,1182840,0
+FLJP.US,D,20240628,000000,28.74,28.9,28.64,28.76,808194,0
+FLJP.US,D,20240701,000000,28.71,28.765,28.515,28.55,441993,0
+FLJP.US,D,20240702,000000,28.82,28.97,28.7301,28.97,852909,0
+FLJP.US,D,20240703,000000,29.06,29.22,29.06,29.21,446914,0
+FLJP.US,D,20240705,000000,29.4,29.4,29.23,29.38,577134,0
+FLJP.US,D,20240708,000000,29.35,29.38,29.21,29.21,524240,0
+FLJP.US,D,20240709,000000,29.41,29.415,29.31,29.37,396243,0
+FLJP.US,D,20240710,000000,29.81,29.915,29.77,29.9,1956445,0
+FLJP.US,D,20240711,000000,29.95,30.04,29.79,29.83,1811457,0
+FLJP.US,D,20240712,000000,29.92,30.1399,29.91,30.03,936126,0
+FLJP.US,D,20240715,000000,30.05,30.07,29.88,29.9,703088,0
+FLJP.US,D,20240716,000000,29.97,30.26,29.94,30.24,571826,0
+FLJP.US,D,20240717,000000,30.11,30.2,30.0399,30.1,879359,0
+FLJP.US,D,20240718,000000,30.05,30.055,29.62,29.67,497077,0
+FLJP.US,D,20240719,000000,29.6,29.64,29.475,29.51,235087,0
+FLJP.US,D,20240722,000000,29.64,29.685,29.525,29.66,291849,0
+FLJP.US,D,20240723,000000,29.56,29.71,29.555,29.64,336092,0
+FLJP.US,D,20240724,000000,29.42,29.48,29.08,29.09,588062,0
+FLJP.US,D,20240725,000000,28.65,28.92,28.51,28.67,2703024,0
+FLJP.US,D,20240726,000000,28.88,29.1028,28.86,29.04,811355,0
+FLJP.US,D,20240729,000000,29.13,29.185,29.015,29.11,410148,0
+FLJP.US,D,20240730,000000,29.21,29.24,29.045,29.17,574878,0
+FLJP.US,D,20240731,000000,30.01,30.115,29.8,30.02,1542638,0
+FLJP.US,D,20240801,000000,29.04,29.105,28.38,28.62,1125144,0
+FLJP.US,D,20240802,000000,27.62,27.67,27.075,27.44,1858033,0
+FLJP.US,D,20240805,000000,25.79,27.055,25.7401,26.87,3351074,0
+FLJP.US,D,20240806,000000,26.53,26.96,26.31,26.79,2589540,0
+FLJP.US,D,20240807,000000,27.78,27.88,27.14,27.16,2136850,0
+FLJP.US,D,20240808,000000,27.68,27.83,27.39,27.75,2134667,0
+FLJP.US,D,20240809,000000,27.5,27.7,27.4132,27.68,805192,0
+FLJP.US,D,20240812,000000,27.68,27.97,27.68,27.84,732074,0
+FLJP.US,D,20240813,000000,28.34,28.64,28.34,28.6,1905348,0
+FLJP.US,D,20240814,000000,28.58,28.68,28.425,28.66,837052,0
+FLJP.US,D,20240815,000000,29.02,29.265,29.02,29.2,1570773,0
+FLJP.US,D,20240816,000000,29.23,29.399,29.21,29.32,1084675,0
+FLJP.US,D,20240819,000000,29.55,29.7863,29.54,29.74,330511,0
+FLJP.US,D,20240820,000000,29.7,29.79,29.6,29.63,987923,0
+FLJP.US,D,20240821,000000,30,30.05,29.85,29.97,779455,0
+FLJP.US,D,20240822,000000,30.16,30.16,29.71,29.77,733486,0
+FLJP.US,D,20240823,000000,30.11,30.495,30.11,30.46,827633,0
+FLJP.US,D,20240826,000000,30.27,30.2999,30.045,30.11,329466,0
+FLJP.US,D,20240827,000000,30.33,30.475,30.29,30.4,298192,0
+FLJP.US,D,20240828,000000,30.48,30.53,30.135,30.25,774725,0
+FLJP.US,D,20240829,000000,30.39,30.58,30.215,30.28,526453,0
+FLJP.US,D,20240830,000000,30.56,30.5801,30.3388,30.46,358343,0
+FLJP.US,D,20240903,000000,30.42,30.5,29.95,30.04,573763,0
+FLJP.US,D,20240904,000000,29.66,29.94,29.66,29.79,1005770,0
+FLJP.US,D,20240905,000000,29.87,30.035,29.78,29.99,718329,0
+FLJP.US,D,20240906,000000,29.55,29.65,28.92,28.95,918257,0
+FLJP.US,D,20240909,000000,29.54,29.68,29.445,29.53,926217,0
+FLJP.US,D,20240910,000000,29.45,29.495,29.17,29.44,868738,0
+FLJP.US,D,20240911,000000,29.35,29.63,29.015,29.59,922114,0
+FLJP.US,D,20240912,000000,29.51,29.89,29.47,29.88,671783,0
+FLJP.US,D,20240913,000000,29.71,29.905,29.67,29.74,713467,0
+FLJP.US,D,20240916,000000,29.85,30.04,29.84,29.99,369842,0
+FLJP.US,D,20240917,000000,29.79,29.88,29.595,29.68,598451,0
+FLJP.US,D,20240918,000000,29.62,29.92,29.4599,29.54,379055,0
+FLJP.US,D,20240919,000000,30.24,30.35,30.05,30.28,296472,0
+FLJP.US,D,20240920,000000,30.37,30.39,30.11,30.26,469605,0
+FLJP.US,D,20240923,000000,30.4,30.535,30.37,30.43,528190,0
+FLJP.US,D,20240924,000000,30.21,30.265,30.1199,30.19,838985,0
+FLJP.US,D,20240925,000000,30.3,30.3,30.105,30.14,315483,0
+FLJP.US,D,20240926,000000,30.94,31.0812,30.77,31,430352,0
+FLJP.US,D,20240927,000000,30.44,30.67,30.12,30.24,633433,0
+FLJP.US,D,20240930,000000,30.49,30.58,30.26,30.42,410160,0
+FLJP.US,D,20241001,000000,30.67,30.72,30.28,30.43,581235,0
+FLJP.US,D,20241002,000000,30.22,30.3469,30.09,30.28,463089,0
+FLJP.US,D,20241003,000000,29.99,30.19,29.93,30.19,789338,0
+FLJP.US,D,20241004,000000,30.38,30.525,30.34,30.5,248063,0
+FLJP.US,D,20241007,000000,30.21,30.29,30.07,30.18,466201,0
+FLJP.US,D,20241008,000000,30.21,30.34135,30.21,30.25,193979,0
+FLJP.US,D,20241009,000000,29.94,30.14,29.94,30.1,3608796,0
+FLJP.US,D,20241010,000000,29.88,30.12,29.8,30.12,1094097,0
+FLJP.US,D,20241011,000000,29.98,30.1764,29.96,30.15,1365932,0
+FLJP.US,D,20241014,000000,30.07,30.205,30.07,30.19,434404,0
+FLJP.US,D,20241015,000000,30.01,30.02,29.585,29.61,680855,0
+FLJP.US,D,20241016,000000,29.73,29.81,29.655,29.76,348226,0
+FLJP.US,D,20241017,000000,29.79,29.79,29.5899,29.61,249862,0
+FLJP.US,D,20241018,000000,29.71,29.78,29.6701,29.78,265361,0
+FLJP.US,D,20241021,000000,29.48,29.48,29.19,29.3,3076388,0
+FLJP.US,D,20241022,000000,28.91,28.93,28.77,28.88,1412169,0
+FLJP.US,D,20241023,000000,28.29,28.35,28.175,28.3,1007253,0
+FLJP.US,D,20241024,000000,28.43,28.53,28.395,28.48,1174829,0
+FLJP.US,D,20241025,000000,28.66,28.69,28.44,28.52,436806,0
+FLJP.US,D,20241028,000000,28.62,28.79,28.61,28.68,574180,0
+FLJP.US,D,20241029,000000,28.9,29.035,28.85,28.96,471678,0
+FLJP.US,D,20241030,000000,29.12,29.19,28.96,28.96,438192,0
+FLJP.US,D,20241031,000000,28.92,28.92,28.6,28.86,1606251,0
+FLJP.US,D,20241101,000000,28.8,28.96,28.74,28.84,830454,0
+FLJP.US,D,20241104,000000,28.96,29.11,28.815,28.85,747909,0
+FLJP.US,D,20241105,000000,28.96,29.34,28.96,29.32,897601,0
+FLJP.US,D,20241106,000000,29.36,29.43,29.0599,29.4,943874,0
+FLJP.US,D,20241107,000000,29.57,29.7279,29.49,29.68,988161,0
+FLJP.US,D,20241108,000000,29.39,29.45,29.32,29.42,755114,0
+FLJP.US,D,20241111,000000,29.4308,29.575,29.43,29.5,598167,0
+FLJP.US,D,20241112,000000,29.27,29.3099,28.89,29.02,719684,0
+FLJP.US,D,20241113,000000,28.83,28.87,28.64,28.74,754861,0
+FLJP.US,D,20241114,000000,28.82,28.88,28.715,28.73,689241,0
+FLJP.US,D,20241115,000000,28.58,28.645,28.51,28.61,620211,0
+FLJP.US,D,20241118,000000,28.58,28.8297,28.58,28.77,579717,0
+FLJP.US,D,20241119,000000,28.65,28.8,28.6,28.73,686425,0
+FLJP.US,D,20241120,000000,28.5,28.55,28.36,28.53,451827,0
+FLJP.US,D,20241121,000000,28.62,28.71,28.53,28.59,879664,0
+FLJP.US,D,20241122,000000,28.7,28.885,28.68,28.84,541888,0
+FLJP.US,D,20241125,000000,28.988,29.07,28.9199,28.99,502604,0
+FLJP.US,D,20241126,000000,28.845,28.905,28.7299,28.89,1027849,0
+FLJP.US,D,20241127,000000,28.95,29.0003,28.745,28.78,693930,0
+FLJP.US,D,20241129,000000,29.26,29.56,29.26,29.56,444083,0
+FLJP.US,D,20241202,000000,29.8,29.955,29.74,29.9,824876,0
+FLJP.US,D,20241203,000000,30.33,30.355,30.17,30.3,363939,0
+FLJP.US,D,20241204,000000,30.185,30.22,30.08,30.13,253457,0
+FLJP.US,D,20241205,000000,30.13,30.175,30.03,30.06,436845,0
+FLJP.US,D,20241206,000000,30.13,30.13,30.025,30.1,155081,0
+FLJP.US,D,20241209,000000,30.03,30.07,29.84,29.86,537536,0
+FLJP.US,D,20241210,000000,29.78,29.8,29.65,29.65,169247,0
+FLJP.US,D,20241211,000000,30,30.135,29.975,30.05,389249,0
+FLJP.US,D,20241212,000000,29.82,29.92,29.7679,29.82,416941,0
+FLJP.US,D,20241213,000000,29.52,29.53,29.3728,29.43,288637,0
+FLJP.US,D,20241216,000000,29.25,29.345,29.235,29.28,1266961,0
+FLJP.US,D,20241217,000000,29.18,29.28,29.135,29.19,296722,0
+FLJP.US,D,20241218,000000,29.2,29.2486,28.46,28.46,606102,0
+FLJP.US,D,20241219,000000,28.765,28.78,28.47,28.6,2178748,0
+FLJP.US,D,20241220,000000,28.04,28.51,28.04,28.25,2010457,0
+FLJP.US,D,20241223,000000,28.2,28.3682,28.07,28.32,589291,0
+FLJP.US,D,20241224,000000,28.3,28.35,28.27,28.31,293634,0
+FLJP.US,D,20241226,000000,28.56,28.675,28.5299,28.63,304346,0
+FLJP.US,D,20241227,000000,28.91,28.945,28.75,28.85,358930,0
+FLJP.US,D,20241230,000000,28.61,28.7301,28.52,28.6,904777,0
+FLJP.US,D,20241231,000000,28.59,28.78,28.5531,28.61,535000,0
+FLJP.US,D,20250102,000000,28.62,28.76,28.48,28.57,704085,0
+FLJP.US,D,20250103,000000,28.45,28.725,28.45,28.68,533766,0
+FLJP.US,D,20250106,000000,28.75,28.92,28.685,28.72,500335,0
+FLJP.US,D,20250107,000000,28.89,28.91,28.595,28.65,551555,0
+FLJP.US,D,20250108,000000,28.45,28.5801,28.38,28.56,630818,0
+FLJP.US,D,20250110,000000,28.03,28.03,27.79,27.82,589542,0
+FLJP.US,D,20250113,000000,27.62,27.9,27.61,27.89,765073,0
+FLJP.US,D,20250114,000000,27.8,27.895,27.69,27.83,688764,0
+FLJP.US,D,20250115,000000,28.22,28.245,28.08,28.21,688815,0
+FLJP.US,D,20250116,000000,28.11,28.17,28.02,28.08,336508,0
+FLJP.US,D,20250117,000000,28.15,28.2777,28.1262,28.21,241197,0
+FLJP.US,D,20250121,000000,28.54,28.685,28.49,28.68,898080,0
+FLJP.US,D,20250122,000000,28.7,28.72,28.605,28.61,493803,0
+FLJP.US,D,20250123,000000,28.64,28.89,28.64,28.89,745126,0
+FLJP.US,D,20250124,000000,28.94,29.22,28.94,29.13,536507,0
+FLJP.US,D,20250127,000000,28.87,28.94,28.825,28.9,638300,0
+FLJP.US,D,20250128,000000,29.035,29.12,28.94,29.11,1680135,0
+FLJP.US,D,20250129,000000,29.0596,29.13,28.97,29.03,376830,0
+FLJP.US,D,20250130,000000,29.39,29.56,29.38,29.47,989842,0
+FLJP.US,D,20250131,000000,29.34,29.495,29.11,29.11,757908,0
+FLJP.US,D,20250203,000000,28.77,29.04,28.7,28.85,716584,0
+FLJP.US,D,20250204,000000,28.845,29.1,28.82,29.08,321886,0
+FLJP.US,D,20250205,000000,29.24,29.43,29.21,29.42,182423,0
+FLJP.US,D,20250206,000000,29.49,29.6101,29.4798,29.56,215682,0
+FLJP.US,D,20250207,000000,29.45,29.4945,29.115,29.19,368621,0
+FLJP.US,D,20250210,000000,29.33,29.3557,29.2608,29.31,378725,0
+FLJP.US,D,20250211,000000,29.17,29.3618,29.14,29.29,298932,0
+FLJP.US,D,20250212,000000,28.82,29.01,28.7599,28.98,280633,0
+FLJP.US,D,20250213,000000,29.298,29.5,29.2,29.46,650014,0
+FLJP.US,D,20250214,000000,29.56,29.5899,29.45,29.49,215800,0
+FLJP.US,D,20250218,000000,29.725,29.81,29.71,29.79,206472,0
+FLJP.US,D,20250219,000000,29.54,29.625,29.49,29.57,197284,0
+FLJP.US,D,20250220,000000,29.685,29.72,29.565,29.64,170248,0
+FLJP.US,D,20250221,000000,29.6213,29.66,29.3901,29.42,154209,0
+FLJP.US,D,20250224,000000,29.46,29.475,29.255,29.28,2477142,0
+FLJP.US,D,20250225,000000,29.72,29.745,29.495,29.61,481122,0
+FLJP.US,D,20250226,000000,29.63,29.85,29.61,29.63,184299,0
+FLJP.US,D,20250227,000000,29.74,29.755,29.43,29.45,330769,0
+FLJP.US,D,20250228,000000,29.05,29.24,29,29.21,1226834,0
+FLJP.US,D,20250303,000000,29.77,29.895,29.475,29.55,1179272,0
+FLJP.US,D,20250304,000000,29.3,29.635,29.04,29.33,1234549,0
+FLJP.US,D,20250305,000000,29.63,30.02,29.63,29.96,331903,0
+FLJP.US,D,20250306,000000,29.89,30.02,29.735,29.74,405064,0
+FLJP.US,D,20250307,000000,29.835,30.025,29.69,30,551739,0
+FLJP.US,D,20250310,000000,29.625,29.66,29.2628,29.39,326516,0
+FLJP.US,D,20250311,000000,29.31,29.37,29.045,29.21,467406,0
+FLJP.US,D,20250312,000000,29.69,29.8,29.51,29.74,901180,0
+FLJP.US,D,20250313,000000,29.64,29.77,29.565,29.66,139973,0
+FLJP.US,D,20250314,000000,29.895,30.14,29.88,30.14,676439,0
+FLJP.US,D,20250317,000000,30.2496,30.4753,30.19,30.42,333808,0
+FLJP.US,D,20250318,000000,30.2292,30.39,30.14,30.34,238050,0
+FLJP.US,D,20250319,000000,30.375,30.73,30.36,30.65,248002,0
+FLJP.US,D,20250320,000000,30.28,30.52,30.28,30.5,229027,0
+FLJP.US,D,20250321,000000,30.43,30.54,30.38,30.48,2942222,0
+FLJP.US,D,20250324,000000,30.41,30.46,30.33,30.46,239565,0
+FLJP.US,D,20250325,000000,30.51,30.6699,30.4422,30.66,189412,0
+FLJP.US,D,20250326,000000,30.44,30.45,30.23,30.25,168895,0
+FLJP.US,D,20250327,000000,30.25,30.295,30.18,30.2,4034075,0
+FLJP.US,D,20250328,000000,29.63,29.7999,29.55,29.65,800805,0
+FLJP.US,D,20250331,000000,29.265,29.44,29.12,29.4,502736,0
+FLJP.US,D,20250401,000000,29.05,29.315,28.95,29.18,626585,0
+FLJP.US,D,20250402,000000,28.835,29.21,28.83,29.21,766710,0
+FLJP.US,D,20250403,000000,28.37,28.53,28.02,28.1,1233336,0
+FLJP.US,D,20250404,000000,27.08,27.25,26.36,26.48,3677715,0
+FLJP.US,D,20250407,000000,25.905,27.07,25.77,26.35,2685537,0
+FLJP.US,D,20250408,000000,27.56,27.63,26.23,26.48,1394508,0
+FLJP.US,D,20250409,000000,26.47,28.5,26.33,28.45,6676154,0
+FLJP.US,D,20250410,000000,27.77,27.8899,26.96,27.54,1201197,0
+FLJP.US,D,20250411,000000,27.83,28.355,27.71,28.35,713033,0
+FLJP.US,D,20250414,000000,28.6457,28.9,28.56,28.76,441302,0
+FLJP.US,D,20250415,000000,28.89,29.1,28.89,28.97,491752,0
+FLJP.US,D,20250416,000000,28.96,29.01,28.62,28.74,589286,0
+FLJP.US,D,20250417,000000,29.305,29.46,29.24,29.26,287057,0
+FLJP.US,D,20250421,000000,29.395,29.42,29.05,29.25,505040,0
+FLJP.US,D,20250422,000000,29.725,29.97,29.725,29.83,303346,0
+FLJP.US,D,20250423,000000,30.025,30.17,29.8011,29.88,337944,0
+FLJP.US,D,20250424,000000,29.84,30.17,29.8,30.15,702872,0
+FLJP.US,D,20250425,000000,30.07,30.3255,30.01,30.31,642781,0
+FLJP.US,D,20250428,000000,30.4793,30.79,30.47,30.75,544971,0
+FLJP.US,D,20250429,000000,30.72,30.905,30.71,30.86,222680,0
+FLJP.US,D,20250430,000000,30.35,30.66,30.26,30.56,631169,0
+FLJP.US,D,20250501,000000,30.55,30.64,30.46,30.49,848046,0
+FLJP.US,D,20250502,000000,30.7,30.8399,30.63,30.78,276087,0
+FLJP.US,D,20250505,000000,30.96,31.05,30.94,30.99,286671,0
+FLJP.US,D,20250506,000000,31,31.1355,30.9748,31.04,343049,0
+FLJP.US,D,20250507,000000,30.79,30.91,30.715,30.79,497029,0
+FLJP.US,D,20250508,000000,30.79,30.945,30.73,30.74,701034,0
+FLJP.US,D,20250509,000000,30.9438,30.95,30.72,30.83,247896,0
+FLJP.US,D,20250512,000000,31.04,31.16,30.9498,31.16,437204,0
+FLJP.US,D,20250513,000000,30.84,31.0056,30.75,30.92,795009,0
+FLJP.US,D,20250514,000000,30.96,30.975,30.535,30.55,496353,0
+FLJP.US,D,20250515,000000,30.835,30.98,30.79,30.95,586576,0
+FLJP.US,D,20250516,000000,30.95,31.07,30.92,31.06,161866,0
+FLJP.US,D,20250519,000000,30.86,31.09,30.86,31.09,222415,0
+FLJP.US,D,20250520,000000,31.16,31.25,31.14,31.23,511287,0
+FLJP.US,D,20250521,000000,31.19,31.3054,30.98,30.99,322545,0
+FLJP.US,D,20250522,000000,30.94,31.0865,30.92,31.01,367117,0
+FLJP.US,D,20250523,000000,30.99,31.34,30.99,31.3,510459,0
+FLJP.US,D,20250527,000000,31.91,32.075,31.84,32.05,923342,0
+FLJP.US,D,20250528,000000,31.56,31.595,31.4799,31.5,297960,0
+FLJP.US,D,20250529,000000,31.65,31.675,31.47,31.65,418968,0
+FLJP.US,D,20250530,000000,31.71,31.76,31.49,31.76,860485,0
+FLJP.US,D,20250602,000000,31.91,32.15,31.78,32.14,842487,0
+FLJP.US,D,20250603,000000,31.805,31.8373,31.7,31.77,574842,0
+FLJP.US,D,20250604,000000,31.68,31.85,31.66,31.76,343379,0
+FLJP.US,D,20250605,000000,31.55,31.575,31.41,31.49,394157,0
+FLJP.US,D,20250606,000000,31.67,31.7092,31.56,31.63,221103,0
+FLJP.US,D,20250609,000000,31.67,31.75,31.64,31.65,592785,0
+FLJP.US,D,20250610,000000,31.7129,31.7129,31.55,31.64,405598,0
+FLJP.US,D,20250611,000000,31.66,31.77,31.58,31.58,877425,0
+FLJP.US,D,20250612,000000,31.7897,31.8667,31.7701,31.82,701206,0
+FLJP.US,D,20250613,000000,31.59,31.73,31.515,31.61,428438,0
+FLJP.US,D,20250616,000000,31.75,31.885,31.615,31.64,319777,0
+FLJP.US,D,20250617,000000,31.41,31.47,31.24,31.29,864389,0
+FLJP.US,D,20250618,000000,31.65,31.76,31.54,31.62,507465,0
+FLJP.US,D,20250620,000000,31.02,31.02,30.8,30.81,924172,0
+FLJP.US,D,20250623,000000,30.66,30.97,30.54,30.94,658740,0
+FLJP.US,D,20250624,000000,31.095,31.2568,31.08,31.22,1012253,0
+FLJP.US,D,20250625,000000,31.107,31.145,31.05,31.1,451214,0
+FLJP.US,D,20250626,000000,31.59,31.78,31.565,31.75,709102,0
+FLJP.US,D,20250627,000000,32.2,32.38,32.14,32.28,878285,0
+FLJP.US,D,20250630,000000,32.1,32.18,32.075,32.15,2031394,0
+FLJP.US,D,20250701,000000,32.07,32.1699,31.945,31.96,703446,0
+FLJP.US,D,20250702,000000,31.88,31.99,31.85,31.98,305754,0
+FLJP.US,D,20250703,000000,31.99,32.09,31.97,32.03,328078,0
+FLJP.US,D,20250707,000000,31.601,31.66,31.205,31.29,737287,0
+FLJP.US,D,20250708,000000,31.37,31.4899,31.33,31.46,555645,0
+FLJP.US,D,20250709,000000,31.4596,31.53,31.36,31.51,878827,0
+FLJP.US,D,20250710,000000,31.28,31.41,31.22,31.38,507762,0
+FLJP.US,D,20250711,000000,31.17,31.18,31.075,31.14,1190847,0
+FLJP.US,D,20250714,000000,31.095,31.2,31.08,31.18,414454,0
+FLJP.US,D,20250715,000000,31.07,31.07,30.81,30.82,406394,0
+FLJP.US,D,20250716,000000,30.84,31,30.7735,30.97,576581,0
+FLJP.US,D,20250717,000000,31.02,31.2,31.02,31.16,288864,0
+FLJP.US,D,20250718,000000,31.04,31.05,30.86,30.89,643458,0
+FLJP.US,D,20250721,000000,31.16,31.4153,31.14,31.26,545266,0
+FLJP.US,D,20250722,000000,31.42,31.44,31.32,31.43,559010,0
+FLJP.US,D,20250723,000000,32.76,32.88,32.68,32.84,824807,0
+FLJP.US,D,20250724,000000,32.898,32.9904,32.84,32.86,369431,0
+FLJP.US,D,20250725,000000,32.42,32.53,32.4,32.53,530820,0
+FLJP.US,D,20250728,000000,32.07,32.07,31.88,31.93,258018,0
+FLJP.US,D,20250729,000000,31.92,31.93,31.7601,31.77,284847,0
+FLJP.US,D,20250730,000000,31.96,32.05,31.745,31.85,366167,0
+FLJP.US,D,20250731,000000,31.94,31.95,31.59,31.75,1941587,0
+FLJP.US,D,20250801,000000,31.9269,31.975,31.68,31.95,819153,0
+FLJP.US,D,20250804,000000,32.31,32.5,32.3,32.46,444214,0
+FLJP.US,D,20250805,000000,32.41,32.455,32.29,32.41,862320,0
+FLJP.US,D,20250806,000000,32.66,32.8631,32.635,32.8,618708,0
+FLJP.US,D,20250807,000000,33.22,33.22,32.925,33.07,346467,0
+FLJP.US,D,20250808,000000,33.47,33.645,33.4403,33.57,325742,0
+FLJP.US,D,20250811,000000,33.6,33.635,33.47,33.51,230437,0
+FLJP.US,D,20250812,000000,33.84,34.12,33.79,34.08,217535,0
+FLJP.US,D,20250813,000000,34.05,34.1498,34.02,34.1,212155,0
+FLJP.US,D,20250814,000000,33.87,33.97,33.79,33.87,244446,0
+FLJP.US,D,20250815,000000,34.49,34.52,34.38,34.47,385131,0
+FLJP.US,D,20250818,000000,34.48,34.555,34.44,34.48,294564,0
+FLJP.US,D,20250819,000000,34.49,34.54,34.37,34.4,170037,0
+FLJP.US,D,20250820,000000,34.29,34.32,34.17,34.28,268631,0
+FLJP.US,D,20250821,000000,34,34.03,33.855,33.86,332544,0
+FLJP.US,D,20250822,000000,34.01,34.55,34,34.49,404950,0
+FLJP.US,D,20250825,000000,34.18,34.265,34.03,34.03,176691,0
+FLJP.US,D,20250826,000000,33.85,34.03,33.82,34.03,268378,0
+FLJP.US,D,20250827,000000,33.645,33.9099,33.64,33.89,131838,0
+FLJP.US,D,20250828,000000,34.165,34.2565,34.1454,34.17,253796,0
+FLJP.US,D,20250829,000000,33.8,33.82,33.68,33.78,612588,0
+FLJP.US,D,20250902,000000,33.48,33.73,33.42,33.73,196057,0
+FLJP.US,D,20250903,000000,33.54,33.67,33.53,33.66,314258,0
+FLJP.US,D,20250904,000000,33.765,33.975,33.71,33.93,230286,0
+FLJP.US,D,20250905,000000,34.38,34.465,34.09,34.19,371964,0
+FLJP.US,D,20250908,000000,34.75,34.945,34.67,34.92,125073,0
+FLJP.US,D,20250909,000000,34.48,34.57,34.375,34.57,179692,0
+FLJP.US,D,20250910,000000,34.74,34.84,34.655,34.69,147142,0
+FLJP.US,D,20250911,000000,34.9484,35.11,34.89,35.05,171656,0
+FLJP.US,D,20250912,000000,34.82,34.935,34.755,34.83,162430,0
+FLJP.US,D,20250915,000000,34.94,35.11,34.94,35.11,165125,0
+FLJP.US,D,20250916,000000,35.07,35.135,35.015,35.08,185381,0
+FLJP.US,D,20250917,000000,35.07,35.275,34.87,35.01,301884,0
+FLJP.US,D,20250918,000000,35.035,35.205,34.955,35.17,140964,0
+FLJP.US,D,20250919,000000,34.9191,34.9191,34.755,34.82,278673,0
+FLJP.US,D,20250922,000000,34.89,35.06,34.8587,35.06,116600,0
+FLJP.US,D,20250923,000000,35.013,35.13,34.94,34.99,275591,0
+FLJP.US,D,20250924,000000,34.9398,34.95,34.78,34.78,463185,0
+FLJP.US,D,20250925,000000,34.63,34.71,34.54,34.66,216205,0
+FLJP.US,D,20250926,000000,34.62,34.71,34.575,34.69,256134,0
+FLJP.US,D,20250929,000000,34.69,34.775,34.63,34.68,413377,0
+FLJP.US,D,20250930,000000,34.49,34.6,34.43,34.56,968489,0
+FLJP.US,D,20251001,000000,34.72,34.79,34.495,34.58,400142,0
+FLJP.US,D,20251002,000000,34.608,34.654,34.39,34.53,172010,0
+FLJP.US,D,20251003,000000,35.14,35.295,35.09,35.18,248961,0
+FLJP.US,D,20251006,000000,35.67,35.87,35.625,35.7,333717,0
+FLJP.US,D,20251007,000000,35.42,35.43,35.1832,35.2,257347,0
+FLJP.US,D,20251008,000000,35.11,35.1301,35.02,35.1,150486,0
+FLJP.US,D,20251009,000000,35.23,35.2484,34.95,34.98,193945,0
+FLJP.US,D,20251010,000000,34.32,34.365,33.64,33.71,492414,0
+FLJP.US,D,20251013,000000,33.94,34.14,33.874,34.09,598926,0
+FLJP.US,D,20251014,000000,34.07,34.535,34.015,34.39,455794,0
+FLJP.US,D,20251015,000000,34.9,35,34.73,34.93,383190,0
+FLJP.US,D,20251016,000000,35.09,35.13,34.87,35.02,266326,0
+FLJP.US,D,20251017,000000,35.09,35.2,35.035,35.18,208133,0
+FLJP.US,D,20251020,000000,35.67,35.88,35.67,35.74,285790,0
+FLJP.US,D,20251021,000000,35.42,35.49,35.315,35.35,177695,0
+FLJP.US,D,20251022,000000,35.35,35.3971,35.13,35.28,435032,0
+FLJP.US,D,20251023,000000,35.23,35.335,35.195,35.3,184561,0
+FLJP.US,D,20251024,000000,35.4,35.48,35.375,35.42,179155,0
+FLJP.US,D,20251027,000000,35.84,35.87,35.7631,35.84,157602,0
+FLJP.US,D,20251028,000000,35.8397,35.97,35.785,35.89,2385969,0
+FLJP.US,D,20251029,000000,35.69,35.77,35.36,35.58,452070,0
+FLJP.US,D,20251030,000000,35.555,35.735,35.55,35.64,316179,0
+FLJP.US,D,20251031,000000,35.76,35.825,35.57,35.65,356597,0
+FLJP.US,D,20251103,000000,35.735,35.7701,35.6,35.71,779357,0
+FLJP.US,D,20251104,000000,35.5564,35.6865,35.45,35.52,279545,0
+FLJP.US,D,20251105,000000,35.32,35.5255,35.241,35.47,167929,0
+FLJP.US,D,20251106,000000,35.64,35.68,35.405,35.53,272186,0
+FLJP.US,D,20251107,000000,35.43,35.675,35.26,35.67,651285,0
+FLJP.US,D,20251110,000000,35.68,35.865,35.595,35.84,286914,0
+FLJP.US,D,20251111,000000,35.75,35.9,35.69,35.84,609102,0
+FLJP.US,D,20251112,000000,36.0228,36.1669,36,36.09,1056058,0
+FLJP.US,D,20251113,000000,35.91,35.95,35.505,35.52,1689662,0
+FLJP.US,D,20251114,000000,35.76,36.028,35.73,35.94,282085,0
+FLJP.US,D,20251117,000000,35.56,35.71,35.21,35.36,356322,0
+FLJP.US,D,20251118,000000,34.58,34.77,34.45,34.66,506081,0
+FLJP.US,D,20251119,000000,34.61,34.785,34.475,34.6,333842,0
+FLJP.US,D,20251120,000000,34.76,34.8499,34.07,34.1,943048,0
+FLJP.US,D,20251121,000000,34.6356,34.93,34.495,34.84,261335,0
+FLJP.US,D,20251124,000000,34.77,35.1,34.77,35.1,180826,0
+FLJP.US,D,20251125,000000,34.88,35.195,34.82,35.18,267765,0
+FLJP.US,D,20251126,000000,35.41,35.76,35.41,35.73,353707,0
+FLJP.US,D,20251128,000000,35.54,35.67,35.52,35.66,338123,0
+FLJP.US,D,20251201,000000,35.45,35.63,35.44,35.49,521799,0
+FLJP.US,D,20251202,000000,35.48,35.49,35.305,35.41,321068,0
+FLJP.US,D,20251203,000000,35.25,35.4651,35.225,35.45,232392,0
+FLJP.US,D,20251204,000000,36.08,36.12,35.78,35.89,298866,0
+FLJP.US,D,20251205,000000,35.8657,35.9201,35.785,35.89,154519,0
+FLJP.US,D,20251208,000000,35.81,35.83,35.655,35.69,135531,0
+FLJP.US,D,20251209,000000,35.86,35.93,35.745,35.75,227206,0
+FLJP.US,D,20251210,000000,35.77,36.09,35.705,36.03,287519,0
+FLJP.US,D,20251211,000000,36.04,36.1856,36,36.12,719479,0
+FLJP.US,D,20251212,000000,36.19,36.22,35.925,36.05,557555,0
+FLJP.US,D,20251215,000000,36.61,36.61,36.365,36.46,219456,0
+FLJP.US,D,20251216,000000,36.1,36.21,35.97,36.05,418230,0
+FLJP.US,D,20251217,000000,35.87,35.92,35.57,35.57,747597,0
+FLJP.US,D,20251218,000000,35.86,35.885,35.625,35.68,216417,0
+FLJP.US,D,20251219,000000,34.3,34.52,34.3,34.44,2935137,0
+FLJP.US,D,20251222,000000,34.265,34.39,34.23,34.35,507497,0
+FLJP.US,D,20251223,000000,34.75,34.77,34.61,34.65,181094,0
+FLJP.US,D,20251224,000000,34.534,34.665,34.515,34.59,454731,0
+FLJP.US,D,20251226,000000,34.55,34.59,34.48,34.58,298808,0
+FLJP.US,D,20251229,000000,34.5894,34.72,34.56,34.68,941816,0
+FLJP.US,D,20251230,000000,34.71,34.73,34.58,34.58,318908,0
+FLJP.US,D,20251231,000000,34.495,34.595,34.415,34.45,564087,0
+FLJP.US,D,20260102,000000,34.805,34.82,34.515,34.73,759400,0
+FLJP.US,D,20260105,000000,35.12,35.4869,35.12,35.44,667663,0
+FLJP.US,D,20260106,000000,35.45,35.5163,35.35,35.4,443657,0
+FLJP.US,D,20260107,000000,35.4866,35.4866,35.3401,35.4,490606,0
+FLJP.US,D,20260108,000000,35.28,35.44,35.265,35.44,429576,0
+FLJP.US,D,20260109,000000,35.89,36.23,35.88,36.13,569975,0
+FLJP.US,D,20260112,000000,36.26,36.37,36.24,36.36,338590,0
+FLJP.US,D,20260113,000000,36.105,36.12,35.915,35.98,478861,0
+FLJP.US,D,20260114,000000,36.23,36.3603,36.1817,36.23,516736,0
+FLJP.US,D,20260115,000000,36.6,36.61,36.37,36.38,949546,0
+FLJP.US,D,20260116,000000,36.44,36.51,36.37,36.46,362550,0
+FLJP.US,D,20260120,000000,35.775,35.98,35.685,35.73,833358,0
+FLJP.US,D,20260121,000000,35.95,36.27,35.88,36.15,904727,0
+FLJP.US,D,20260122,000000,36.18,36.305,36.15,36.21,859703,0
+FLJP.US,D,20260123,000000,35.855,36.225,35.8301,36.1,962472,0
+FLJP.US,D,20260126,000000,36.35,36.425,36.15,36.16,754883,0
+FLJP.US,D,20260127,000000,36.52,36.7258,36.52,36.67,1466091,0
+FLJP.US,D,20260128,000000,36.28,36.37,36.17,36.33,1095159,0
+FLJP.US,D,20260129,000000,36.72,36.8,36.21,36.7,4257661,0
+FLJP.US,D,20260130,000000,36.66,36.73,36.45,36.58,1750958,0
+FLJP.US,D,20260202,000000,36.3,36.63,36.28,36.6,689272,0
+FLJP.US,D,20260203,000000,36.76,37,36.675,36.98,1467586,0
+FLJP.US,D,20260204,000000,37.415,37.66,37.245,37.37,1225428,0
+FLJP.US,D,20260205,000000,36.89,37.08,36.79,36.79,1403524,0
+FLJP.US,D,20260206,000000,37.82,38.155,37.8001,38.13,676548,0
+FLJP.US,D,20260209,000000,38.51,39,38.48,38.93,4803978,0
+FLJP.US,D,20260210,000000,39.7602,39.88,39.635,39.7,987600,0
+FLJP.US,D,20260211,000000,39.99,40.175,39.75,40.07,1047561,0
+FLJP.US,D,20260212,000000,40.1,40.215,39.8,39.92,959108,0
+FLJP.US,D,20260213,000000,39.955,40.09,39.67,40.05,1808373,0
+FLJP.US,D,20260217,000000,39.11,39.4,38.905,39.3,1292036,0
+FLJP.US,D,20260218,000000,39.13,39.3699,39.06,39.13,1220586,0
diff --git a/daily/us/nyse etfs/1/flkr.us.txt b/daily/us/nyse etfs/1/flkr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3ec9c00586a5807de2c0ccfff93ec9ac1f7ccfb
--- /dev/null
+++ b/daily/us/nyse etfs/1/flkr.us.txt	
@@ -0,0 +1,2047 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLKR.US,D,20171107,000000,23.6988,23.6988,23.5134,23.5134,469.5644698992,0
+FLKR.US,D,20171108,000000,23.6988,23.7077,23.6988,23.7077,643.1427889004,0
+FLKR.US,D,20171113,000000,23.321,23.345,23.321,23.345,2476.2502386992,0
+FLKR.US,D,20171114,000000,23.3948,23.4406,23.3948,23.4137,56755.09359897,0
+FLKR.US,D,20171115,000000,23.5323,23.5413,23.5134,23.5234,993.309455556,0
+FLKR.US,D,20171116,000000,24.0287,24.0656,24.0287,24.0656,944.1456542204,0
+FLKR.US,D,20171117,000000,23.937,23.937,23.937,23.937,310.0329512796,0
+FLKR.US,D,20171120,000000,23.8901,23.946,23.8891,23.946,3259.8610314156,0
+FLKR.US,D,20171121,000000,24.239,24.239,24.239,24.239,214.7153772616,0
+FLKR.US,D,20171122,000000,24.2489,24.2489,24.2489,24.2489,217.7254059148,0
+FLKR.US,D,20171124,000000,24.3735,24.4044,24.3725,24.4024,3047.1523399228,0
+FLKR.US,D,20171127,000000,23.9559,23.9559,23.8343,23.8343,380.2669531876,0
+FLKR.US,D,20171129,000000,24.0576,24.0576,24.0576,24.0576,953.17574018,0
+FLKR.US,D,20171130,000000,23.8353,23.8533,23.8084,23.8084,2605.6814707868,0
+FLKR.US,D,20171201,000000,23.5602,23.8353,23.5602,23.7735,1686.6193886764,0
+FLKR.US,D,20171206,000000,23.4357,23.4357,23.4357,23.4357,127.4245463188,0
+FLKR.US,D,20171207,000000,23.3679,23.4137,23.2891,23.34,3923.070678004,0
+FLKR.US,D,20171211,000000,23.5742,23.5872,23.5274,23.5274,2408.02292256,0
+FLKR.US,D,20171212,000000,23.4406,23.4406,23.3759,23.4048,4681.5978986104,0
+FLKR.US,D,20171214,000000,23.7895,23.7895,23.7117,23.7257,4049.4918814384,0
+FLKR.US,D,20171215,000000,23.7984,23.8224,23.7446,23.7446,4759.8586435936,0
+FLKR.US,D,20171218,000000,23.8632,23.8632,23.8403,23.8533,3047.1523399228,0
+FLKR.US,D,20171219,000000,23.7446,23.7446,23.6938,23.6938,4135.7793694968,0
+FLKR.US,D,20171221,000000,23.5283,23.5573,23.5283,23.5373,11570.550142901,0
+FLKR.US,D,20171222,000000,23.6908,23.6908,23.6908,23.6908,215.718720146,0
+FLKR.US,D,20171226,000000,23.6689,23.6709,23.6489,23.6489,2901.6676216848,0
+FLKR.US,D,20171227,000000,23.8343,23.8533,23.8343,23.8343,12938.106494338,0
+FLKR.US,D,20171228,000000,24.3376,24.3376,24.2709,24.2709,4417.7187200132,0
+FLKR.US,D,20171229,000000,24.523,24.531,24.4672,24.4672,5494.3056349744,0
+FLKR.US,D,20180102,000000,24.6237,24.6805,24.5868,24.6805,2495.3137535028,0
+FLKR.US,D,20180103,000000,24.9117,24.9117,24.8469,24.8569,2656.8519578912,0
+FLKR.US,D,20180105,000000,25.0513,25.0513,25.0423,25.0423,2076.919770708,0
+FLKR.US,D,20180108,000000,25.1719,25.2277,25.117,25.2097,1042859.5439021,0
+FLKR.US,D,20180109,000000,25.124,25.124,25.0612,25.0612,360.2000954996,0
+FLKR.US,D,20180110,000000,24.9197,24.9207,24.9197,24.9197,1328.4259789456,0
+FLKR.US,D,20180111,000000,25.0981,25.1818,25.0861,25.1818,2203.3409741424,0
+FLKR.US,D,20180112,000000,25.3961,25.413,25.3901,25.413,619.0625596748,0
+FLKR.US,D,20180116,000000,25.431,25.4778,25.3024,25.3233,17140.106494205,0
+FLKR.US,D,20180117,000000,25.1539,25.2376,25.134,25.2187,13032.420725472,0
+FLKR.US,D,20180118,000000,25.1629,25.1908,25.134,25.1539,3409.3591211912,0
+FLKR.US,D,20180119,000000,25.2187,25.2974,25.2097,25.2974,15032.083094081,0
+FLKR.US,D,20180122,000000,24.8469,24.9576,24.821,24.9346,3054.1757401136,0
+FLKR.US,D,20180123,000000,25.0682,25.1539,25.0682,25.1539,3379.2588346592,0
+FLKR.US,D,20180124,000000,25.4499,25.4499,25.3483,25.3483,3112.3696274088,0
+FLKR.US,D,20180125,000000,25.6453,25.6732,25.6443,25.6453,1407.6900668132,0
+FLKR.US,D,20180126,000000,25.5815,25.5905,25.5815,25.5905,2991.9684812808,0
+FLKR.US,D,20180129,000000,25.6542,25.6831,25.6243,25.6831,769.5639923348,0
+FLKR.US,D,20180130,000000,25.3861,25.4041,25.3194,25.3194,2829.426934008,0
+FLKR.US,D,20180131,000000,25.5915,25.5915,25.4041,25.4041,1073.576886308,0
+FLKR.US,D,20180201,000000,25.2008,25.2376,25.1439,25.2376,4023.404966444,0
+FLKR.US,D,20180202,000000,24.4762,24.4762,24.229,24.229,5728.0845270396,0
+FLKR.US,D,20180205,000000,24.244,24.244,23.8164,23.8164,1335.4493791364,0
+FLKR.US,D,20180206,000000,23.8632,24.3646,23.8632,24.3546,4211.0300858268,0
+FLKR.US,D,20180207,000000,23.4735,23.646,23.2602,23.336,5754.171442034,0
+FLKR.US,D,20180208,000000,23.2044,23.2044,22.8785,22.8785,4033.438395288,0
+FLKR.US,D,20180209,000000,22.4799,22.4799,22.4799,22.4799,372.2402101124,0
+FLKR.US,D,20180212,000000,23.4147,23.5473,23.4147,23.5473,1509.0276981376,0
+FLKR.US,D,20180213,000000,23.3908,23.3908,23.3908,23.3908,332.1064947364,0
+FLKR.US,D,20180214,000000,24.1144,24.1772,24.0955,24.1772,2210.3643743332,0
+FLKR.US,D,20180215,000000,24.4204,24.523,24.4204,24.523,2186.2841451076,0
+FLKR.US,D,20180216,000000,24.5958,24.8778,24.5958,24.7263,2812.3701049732,0
+FLKR.US,D,20180220,000000,23.8114,23.8114,23.8114,23.8114,764.5472779128,0
+FLKR.US,D,20180221,000000,24.0018,24.0018,24.0018,24.0018,137.4579751628,0
+FLKR.US,D,20180222,000000,23.9011,23.9011,23.8214,23.8214,1020.3997134348,0
+FLKR.US,D,20180223,000000,24.0117,24.234,24.0117,24.1632,1872.2378222904,0
+FLKR.US,D,20180226,000000,24.4134,24.4582,24.4134,24.4582,538.7951289228,0
+FLKR.US,D,20180227,000000,23.919,23.9469,23.8074,23.8074,6729.4207256708,0
+FLKR.US,D,20180228,000000,23.7974,23.7974,23.639,23.639,6127.4149950308,0
+FLKR.US,D,20180301,000000,23.6041,23.7327,23.2782,23.3908,12915.029607997,0
+FLKR.US,D,20180302,000000,23.3529,23.623,23.3529,23.623,579.9321871832,0
+FLKR.US,D,20180305,000000,23.1207,23.4357,23.1207,23.4357,502.6747850844,0
+FLKR.US,D,20180306,000000,24.2709,24.4293,24.2709,24.4293,22297.288920021,0
+FLKR.US,D,20180307,000000,24.0855,24.0855,23.9001,24.0855,1041.4699140072,0
+FLKR.US,D,20180308,000000,24.0207,24.0636,23.9669,24.0117,1155.8510028288,0
+FLKR.US,D,20180309,000000,24.4114,24.6426,24.4114,24.6426,17973.884431142,0
+FLKR.US,D,20180312,000000,24.6705,24.6984,24.6705,24.6984,1450.8338108424,0
+FLKR.US,D,20180313,000000,24.7642,24.7642,24.6386,24.6386,1376.5864373968,0
+FLKR.US,D,20180314,000000,24.7174,24.7174,24.7174,24.7174,107.3576886308,0
+FLKR.US,D,20180315,000000,24.6426,24.6556,24.6426,24.6526,1316.3858643328,0
+FLKR.US,D,20180316,000000,24.7622,24.7622,24.6147,24.6735,5744.13801319,0
+FLKR.US,D,20180319,000000,24.3646,24.4403,24.1772,24.2539,6066.2110790824,0
+FLKR.US,D,20180320,000000,24.6057,24.6127,24.6047,24.6127,986.2860553652,0
+FLKR.US,D,20180321,000000,24.5958,24.6755,24.5958,24.6755,2836.4503341988,0
+FLKR.US,D,20180322,000000,24.1772,24.1772,24.1333,24.1333,753.5105061844,0
+FLKR.US,D,20180323,000000,23.9101,23.9101,23.2313,23.2413,3741.4656159276,0
+FLKR.US,D,20180326,000000,24.0675,24.0675,24.0675,24.0675,176.5883476544,0
+FLKR.US,D,20180327,000000,24.0675,24.0675,23.7147,23.7237,982.2726838276,0
+FLKR.US,D,20180328,000000,24.0018,24.0117,23.9101,23.9469,2407.0195796756,0
+FLKR.US,D,20180329,000000,24.5579,24.5579,24.54,24.543,758.5272206064,0
+FLKR.US,D,20180402,000000,24.0516,24.0516,24.0516,24.0516,285.952722054,0
+FLKR.US,D,20180403,000000,24.4632,24.4941,24.4632,24.4941,1325.4159502924,0
+FLKR.US,D,20180404,000000,23.7526,24.1423,23.7526,24.1333,1288.2922635696,0
+FLKR.US,D,20180409,000000,24.0955,24.0955,24.0955,24.0955,188.6284622672,0
+FLKR.US,D,20180410,000000,24.0606,24.0606,24.0606,24.0606,215.718720146,0
+FLKR.US,D,20180411,000000,23.9938,24.0596,23.9938,24.0596,2870.5639922684,0
+FLKR.US,D,20180412,000000,24.0018,24.0018,24.0018,24.0018,380.2669531876,0
+FLKR.US,D,20180413,000000,24.1333,24.1333,24.0496,24.0496,430.4340974076,0
+FLKR.US,D,20180419,000000,24.5091,24.5091,24.3506,24.3596,386.287010494,0
+FLKR.US,D,20180424,000000,23.8164,23.8254,23.7107,23.7695,1717.7230180928,0
+FLKR.US,D,20180425,000000,23.6778,23.6878,23.632,23.6489,3598.9909263428,0
+FLKR.US,D,20180426,000000,24.1772,24.1782,24.1333,24.1782,5003.6709645028,0
+FLKR.US,D,20180427,000000,24.5141,24.5679,24.5041,24.531,6977.2464181176,0
+FLKR.US,D,20180430,000000,24.6516,24.6516,24.4293,24.4293,3062.2024831888,0
+FLKR.US,D,20180502,000000,24.2051,24.2051,24.1702,24.1702,504.6814708532,0
+FLKR.US,D,20180503,000000,23.7974,24.0855,23.7974,23.937,17673.884908706,0
+FLKR.US,D,20180504,000000,23.64,23.8692,23.64,23.8692,345.1499522336,0
+FLKR.US,D,20180507,000000,23.8164,23.8234,23.8114,23.8114,574.9154727612,0
+FLKR.US,D,20180508,000000,23.6878,23.7008,23.6868,23.7008,502.6747850844,0
+FLKR.US,D,20180509,000000,23.7805,23.7805,23.7795,23.7795,296.9894937824,0
+FLKR.US,D,20180510,000000,24.2579,24.2649,24.1602,24.1602,2925.7478509104,0
+FLKR.US,D,20180511,000000,24.2848,24.2848,24.2848,24.2848,449.4976122112,0
+FLKR.US,D,20180514,000000,24.1772,24.1772,24.1562,24.1562,328.0931231988,0
+FLKR.US,D,20180515,000000,23.7725,23.7725,23.6589,23.6589,1860.1977076776,0
+FLKR.US,D,20180517,000000,23.6868,23.6868,23.4546,23.5094,13792.954631847,0
+FLKR.US,D,20180518,000000,23.632,23.637,23.5573,23.5573,6598.9861506988,0
+FLKR.US,D,20180521,000000,23.7237,23.7237,23.7197,23.7197,256.8557784064,0
+FLKR.US,D,20180522,000000,23.927,23.927,23.8074,23.8074,2038.7927411008,0
+FLKR.US,D,20180523,000000,23.8084,23.8533,23.7327,23.7327,2899.660935916,0
+FLKR.US,D,20180524,000000,23.3908,23.6489,23.344,23.4546,14549.475166684,0
+FLKR.US,D,20180525,000000,23.7875,23.9938,23.7426,23.9938,15201.648041544,0
+FLKR.US,D,20180529,000000,23.3719,23.3719,23.2971,23.2971,22275.215376564,0
+FLKR.US,D,20180530,000000,23.0649,23.2792,23.0649,23.1666,19034.417859952,0
+FLKR.US,D,20180531,000000,23.0928,23.1476,23.02,23.1476,12669.210601319,0
+FLKR.US,D,20180601,000000,23.4357,23.5672,23.4357,23.4735,16699.638967954,0
+FLKR.US,D,20180604,000000,23.6978,23.7526,23.6589,23.6689,1803.0071632668,0
+FLKR.US,D,20180605,000000,23.637,23.6868,23.5752,23.5752,10311.354822979,0
+FLKR.US,D,20180606,000000,23.8533,23.8842,23.7765,23.8842,2716.0491880708,0
+FLKR.US,D,20180607,000000,23.8074,23.8074,23.8074,23.8074,432.4407831764,0
+FLKR.US,D,20180608,000000,23.6489,23.6968,23.6131,23.6689,1571.2349569704,0
+FLKR.US,D,20180611,000000,23.937,23.937,23.7805,23.7805,5127.082139284,0
+FLKR.US,D,20180612,000000,23.6041,23.63,23.5283,23.5283,2654.8452721224,0
+FLKR.US,D,20180613,000000,23.4735,23.5772,23.2503,23.2792,2996.9851957028,0
+FLKR.US,D,20180614,000000,23.2313,23.2313,23.1566,23.1566,1069.5635147704,0
+FLKR.US,D,20180615,000000,22.6284,22.6383,22.4619,22.6383,2844.477077274,0
+FLKR.US,D,20180618,000000,22.3313,22.3313,22.2207,22.3274,15052.149951769,0
+FLKR.US,D,20180619,000000,21.8041,21.8858,21.8041,21.8858,1933.4417382388,0
+FLKR.US,D,20180620,000000,22.0862,22.0862,22.0862,22.0862,1151.8376312912,0
+FLKR.US,D,20180621,000000,21.851,21.851,21.6456,21.6456,1379.59646605,0
+FLKR.US,D,20180622,000000,22.1759,22.2028,21.9706,21.9706,11170.216332025,0
+FLKR.US,D,20180625,000000,21.8868,21.9038,21.8599,21.8599,5098.9885385208,0
+FLKR.US,D,20180626,000000,21.832,21.84,21.832,21.84,465.5510983616,0
+FLKR.US,D,20180627,000000,21.8131,21.8131,21.4882,21.5809,3583.9407830768,0
+FLKR.US,D,20180628,000000,21.4971,21.5719,21.4144,21.5719,3377.2521488904,0
+FLKR.US,D,20180629,000000,21.8041,21.8689,21.8041,21.852,830.7679082832,0
+FLKR.US,D,20180702,000000,21.3476,21.3476,21.245,21.2549,1246.1518624248,0
+FLKR.US,D,20180703,000000,21.3327,21.3327,21.2928,21.3297,988.292741134,0
+FLKR.US,D,20180705,000000,21.2091,21.2091,21.1393,21.1722,1358.5262654776,0
+FLKR.US,D,20180709,000000,21.542,21.6556,21.4603,21.4882,69793.534381748,0
+FLKR.US,D,20180710,000000,21.532,21.6327,21.532,21.6327,15942.115090232,0
+FLKR.US,D,20180711,000000,21.3207,21.3237,21.1812,21.1812,4725.744985524,0
+FLKR.US,D,20180712,000000,21.237,21.3576,21.237,21.2549,1726.7531040524,0
+FLKR.US,D,20180716,000000,21.4334,21.5619,21.4334,21.5071,37998.601717997,0
+FLKR.US,D,20180717,000000,21.526,21.5719,21.526,21.5619,1561.2015281264,0
+FLKR.US,D,20180718,000000,21.2649,21.4473,21.2649,21.4343,573.9121298768,0
+FLKR.US,D,20180719,000000,21.225,21.225,21.225,21.225,1496.9875835248,0
+FLKR.US,D,20180720,000000,21.3377,21.3377,21.3377,21.3377,1117.7239732216,0
+FLKR.US,D,20180723,000000,21.1174,21.1413,21.1174,21.1413,1128.76074495,0
+FLKR.US,D,20180724,000000,21.3945,21.4802,21.3676,21.3676,840.8013371272,0
+FLKR.US,D,20180725,000000,21.3676,21.5211,21.3676,21.4334,10537.106971969,0
+FLKR.US,D,20180726,000000,21.3775,21.4872,21.3626,21.4144,7867.2115565804,0
+FLKR.US,D,20180731,000000,21.6267,21.7104,21.6267,21.7104,3447.4861507984,0
+FLKR.US,D,20180801,000000,21.6456,21.6456,21.6247,21.6247,812.707736364,0
+FLKR.US,D,20180802,000000,21.0148,21.1772,21.0148,21.1443,1159.8643743664,0
+FLKR.US,D,20180807,000000,21.5759,21.5759,21.5759,21.5759,298.9961795512,0
+FLKR.US,D,20180808,000000,21.4951,21.4951,21.4951,21.4951,370.2335243436,0
+FLKR.US,D,20180809,000000,21.552,21.552,21.4842,21.4892,1415.7168098884,0
+FLKR.US,D,20180810,000000,20.9221,20.9221,20.9221,20.9221,331.103151852,0
+FLKR.US,D,20180813,000000,20.8284,20.8284,20.6061,20.6221,978.25931229,0
+FLKR.US,D,20180814,000000,20.8563,20.9121,20.8563,20.8752,11547.47325656,0
+FLKR.US,D,20180815,000000,20.4706,20.4845,20.4207,20.4845,1273.2421203036,0
+FLKR.US,D,20180816,000000,20.7377,20.7377,20.7088,20.7088,7198.98519557,0
+FLKR.US,D,20180821,000000,21.3526,21.3526,21.3526,21.3526,433.4441260608,0
+FLKR.US,D,20180822,000000,21.3466,21.3476,21.3157,21.3476,884.9484240408,0
+FLKR.US,D,20180823,000000,21.229,21.237,21.1812,21.1812,2072.9063991704,0
+FLKR.US,D,20180824,000000,21.5719,21.5988,21.5071,21.5071,430.4340974076,0
+FLKR.US,D,20180827,000000,21.6915,21.832,21.6915,21.8191,4435.7788919324,0
+FLKR.US,D,20180828,000000,21.7862,21.7862,21.7204,21.7204,1553.1747850512,0
+FLKR.US,D,20180829,000000,21.7294,21.7802,21.7294,21.7802,4429.758834626,0
+FLKR.US,D,20180830,000000,21.6088,21.6088,21.6088,21.6088,107.3576886308,0
+FLKR.US,D,20180831,000000,21.6267,21.6357,21.6267,21.6357,1206.0181470488,0
+FLKR.US,D,20180904,000000,21.532,21.532,21.4981,21.4981,43193.91117342,0
+FLKR.US,D,20180905,000000,21.237,21.237,21.2191,21.2191,2273.5749760504,0
+FLKR.US,D,20180906,000000,21.2749,21.2749,21.1174,21.1174,6447.4813751544,0
+FLKR.US,D,20180910,000000,21.0148,21.0148,21.0148,21.0148,5406.0114611472,0
+FLKR.US,D,20180911,000000,20.9669,20.9669,20.9221,20.9221,4311.3643742668,0
+FLKR.US,D,20180912,000000,21.0805,21.1274,21.0805,21.1274,4601.3304678584,0
+FLKR.US,D,20180913,000000,21.2848,21.2848,20.9769,20.9769,12294.963705438,0
+FLKR.US,D,20180917,000000,21.1643,21.1852,21.1643,21.1852,272.9092645568,0
+FLKR.US,D,20180919,000000,21.4353,21.4353,21.4353,21.4353,560.8686723796,0
+FLKR.US,D,20180920,000000,21.6656,21.7852,21.6656,21.7852,1170.9011460948,0
+FLKR.US,D,20180925,000000,21.7573,21.7573,21.7104,21.7104,348.1599808868,0
+FLKR.US,D,20180926,000000,21.7852,21.9516,21.7852,21.9038,2580.5978986768,0
+FLKR.US,D,20181001,000000,21.9676,21.9676,21.9137,21.9137,2314.7120343108,0
+FLKR.US,D,20181002,000000,21.529,21.529,21.529,21.529,391.303724916,0
+FLKR.US,D,20181003,000000,21.3476,21.3476,21.3476,21.3476,214.7153772616,0
+FLKR.US,D,20181004,000000,20.9858,20.9858,20.7148,20.7148,936.1189111452,0
+FLKR.US,D,20181005,000000,20.8094,20.8094,20.8094,20.8094,178.5950334232,0
+FLKR.US,D,20181008,000000,20.6599,20.7177,20.65,20.653,6911.0257877472,0
+FLKR.US,D,20181010,000000,20.4207,20.4207,20.0869,20.1407,9568.8810885228,0
+FLKR.US,D,20181011,000000,19.6782,19.8357,19.6782,19.6782,2167.220630304,0
+FLKR.US,D,20181012,000000,19.9184,19.9413,19.7988,19.7988,60094.218718254,0
+FLKR.US,D,20181015,000000,19.8566,19.8566,19.8447,19.8447,1290.2989493384,0
+FLKR.US,D,20181016,000000,20.0888,20.1177,20.0819,20.1177,1366.5530085528,0
+FLKR.US,D,20181017,000000,20.1417,20.1417,20.04,20.1128,10081.589302451,0
+FLKR.US,D,20181018,000000,19.752,19.752,19.4918,19.4918,1060.5334288108,0
+FLKR.US,D,20181019,000000,19.8018,19.8018,19.7799,19.7799,795.6509073292,0
+FLKR.US,D,20181022,000000,19.8447,19.8447,19.7988,19.7988,791.6375357916,0
+FLKR.US,D,20181023,000000,19.0453,19.3065,19.0453,19.3065,13432.754536347,0
+FLKR.US,D,20181024,000000,18.9825,19.0085,18.8749,18.8749,7943.4656157948,0
+FLKR.US,D,20181025,000000,18.9257,19.1071,18.9257,19.0842,9203.6642786012,0
+FLKR.US,D,20181026,000000,18.537,18.7035,18.5081,18.5181,1892.3046799784,0
+FLKR.US,D,20181029,000000,18.4982,18.5131,18.4673,18.5131,6011.0272204404,0
+FLKR.US,D,20181030,000000,18.6098,18.6098,18.6098,18.6098,228.7621776432,0
+FLKR.US,D,20181031,000000,18.7344,18.7344,18.7344,18.7344,577.9255014144,0
+FLKR.US,D,20181101,000000,19.0184,19.0184,19.0184,19.0184,135.451289394,0
+FLKR.US,D,20181102,000000,19.6882,19.6882,19.6882,19.6882,303.0095510888,0
+FLKR.US,D,20181105,000000,19.445,19.445,19.436,19.445,8522.3944600936,0
+FLKR.US,D,20181106,000000,19.5018,19.5018,19.5018,19.5018,145.484718238,0
+FLKR.US,D,20181107,000000,19.7131,19.7131,19.7131,19.7131,126.4212034344,0
+FLKR.US,D,20181108,000000,19.6683,19.6683,19.4749,19.4749,718.3935052304,0
+FLKR.US,D,20181109,000000,19.2796,19.2796,19.1051,19.1869,2161.2005729976,0
+FLKR.US,D,20181112,000000,19.1221,19.1221,18.8899,18.8899,1935.4484240076,0
+FLKR.US,D,20181113,000000,19.2726,19.2726,19.0852,19.0852,2267.554918744,0
+FLKR.US,D,20181114,000000,18.9825,18.9825,18.9825,18.9825,264.8825214816,0
+FLKR.US,D,20181115,000000,19.2018,19.3523,19.1221,19.3523,9356.17239703,0
+FLKR.US,D,20181116,000000,19.2606,19.4649,19.2606,19.4091,3539.7936961632,0
+FLKR.US,D,20181119,000000,19.4181,19.4181,19.2796,19.3065,877.92502385,0
+FLKR.US,D,20181120,000000,18.9526,19.0144,18.8899,18.9078,3800.6628461072,0
+FLKR.US,D,20181121,000000,19.1879,19.1879,19.1879,19.1879,244.8156637936,0
+FLKR.US,D,20181123,000000,18.6945,18.852,18.6945,18.852,468.5611270148,0
+FLKR.US,D,20181126,000000,19.3802,19.3802,19.3264,19.3264,377.2569245344,0
+FLKR.US,D,20181127,000000,19.3802,19.5207,19.3802,19.447,4067.5520533576,0
+FLKR.US,D,20181128,000000,19.455,19.455,19.445,19.445,532.7750716164,0
+FLKR.US,D,20181129,000000,19.6782,19.738,19.6782,19.734,1359.529608362,0
+FLKR.US,D,20181130,000000,19.4749,19.5387,19.4749,19.4749,1153.84431706,0
+FLKR.US,D,20181203,000000,20.048,20.0579,20.048,20.0579,1429.76361027,0
+FLKR.US,D,20181204,000000,19.9104,19.9104,19.6144,19.6613,1586.2851002364,0
+FLKR.US,D,20181206,000000,19.1121,19.4261,19.0782,19.4261,4357.5181469492,0
+FLKR.US,D,20181207,000000,19.0643,19.0643,19.0643,19.0643,384.2803247252,0
+FLKR.US,D,20181210,000000,18.8799,19.1869,18.8799,19.1679,74284.497132323,0
+FLKR.US,D,20181211,000000,18.9606,19.0075,18.8899,19.0075,943.142311336,0
+FLKR.US,D,20181212,000000,19.3613,19.3613,19.3065,19.3503,2923.7411651416,0
+FLKR.US,D,20181213,000000,19.4091,19.4649,19.3523,19.3912,25258.153771886,0
+FLKR.US,D,20181214,000000,19.0742,19.148,18.9696,19.0593,6971.2263608112,0
+FLKR.US,D,20181217,000000,19.1769,19.1769,18.86,18.8928,13485.93170922,0
+FLKR.US,D,20181218,000000,19.158,19.2606,19.148,19.1699,1877.2545367124,0
+FLKR.US,D,20181219,000000,19.2606,19.3613,18.9198,18.9198,2757.1862463312,0
+FLKR.US,D,20181220,000000,19.135,19.135,19.0304,19.0304,4388.6217763656,0
+FLKR.US,D,20181221,000000,19.0483,19.1719,18.9397,18.9576,3880.9302768592,0
+FLKR.US,D,20181224,000000,19.0114,19.0404,18.9008,18.9008,1016.3863418972,0
+FLKR.US,D,20181226,000000,18.9457,19.1161,18.9257,19.1161,14869.541546808,0
+FLKR.US,D,20181227,000000,19.0663,19.1699,19.0663,19.1699,228.7621776432,0
+FLKR.US,D,20181228,000000,19.3513,19.3633,19.2477,19.2477,11633.760744618,0
+FLKR.US,D,20181231,000000,19.446,19.446,19.2586,19.2586,5804.338586254,0
+FLKR.US,D,20190102,000000,19.0204,19.0423,19.0204,19.0423,476.58787009,0
+FLKR.US,D,20190103,000000,18.6516,18.8041,18.6516,18.7573,20390.937439661,0
+FLKR.US,D,20190104,000000,18.9925,19.2377,18.9925,19.2357,622.072588328,0
+FLKR.US,D,20190107,000000,19.2008,19.3593,19.2008,19.3224,1284.278892032,0
+FLKR.US,D,20190108,000000,19.0872,19.1061,19.0134,19.0852,2348.8256923804,0
+FLKR.US,D,20190109,000000,19.4091,19.5855,19.4091,19.5855,776.5873925256,0
+FLKR.US,D,20190110,000000,19.4659,19.6643,19.4659,19.6483,688.2932186984,0
+FLKR.US,D,20190111,000000,19.6553,19.6553,19.6553,19.6553,548.8285577668,0
+FLKR.US,D,20190114,000000,19.2676,19.4091,19.2676,19.4041,1263.2086914596,0
+FLKR.US,D,20190115,000000,19.739,19.739,19.7161,19.7161,524.7483285412,0
+FLKR.US,D,20190116,000000,19.8626,20.0859,19.8626,19.9991,2443.139923514,0
+FLKR.US,D,20190117,000000,20.052,20.052,20.052,20.052,17.0568290348,0
+FLKR.US,D,20190118,000000,20.1696,20.1726,20.1696,20.1726,270.902578788,0
+FLKR.US,D,20190122,000000,19.7968,19.7968,19.729,19.729,3642.134670372,0
+FLKR.US,D,20190123,000000,19.9383,19.9682,19.8626,19.9682,5637.7836674436,0
+FLKR.US,D,20190124,000000,20.1427,20.2692,20.1427,20.2513,785.6174784852,0
+FLKR.US,D,20190125,000000,20.8383,20.8383,20.8383,20.8383,8.0267430752,0
+FLKR.US,D,20190128,000000,20.5274,20.641,20.5274,20.641,389.2970391472,0
+FLKR.US,D,20190129,000000,20.7805,20.7805,20.7476,20.7476,113.3777459372,0
+FLKR.US,D,20190130,000000,21.1114,21.4044,21.0845,21.3765,1961.535339002,0
+FLKR.US,D,20190131,000000,21.2021,21.2181,21.2021,21.2181,194.6485195736,0
+FLKR.US,D,20190201,000000,20.9908,20.9908,20.9908,20.9908,219.7320916836,0
+FLKR.US,D,20190204,000000,21.0835,21.0935,21.0646,21.0646,1267.2220629972,0
+FLKR.US,D,20190205,000000,21.2151,21.4334,21.2151,21.3536,837.791308474,0
+FLKR.US,D,20190206,000000,21.3855,21.3855,21.1214,21.1314,9556.84097391,0
+FLKR.US,D,20190207,000000,20.7526,20.7706,20.7526,20.7706,245.819006678,0
+FLKR.US,D,20190208,000000,20.4945,20.5932,20.4387,20.5932,6682.263610104,0
+FLKR.US,D,20190211,000000,20.6669,20.6669,20.6011,20.6011,2885.6141355344,0
+FLKR.US,D,20190212,000000,20.8084,20.942,20.7985,20.8762,2738.1227315276,0
+FLKR.US,D,20190213,000000,20.8264,20.8264,20.7048,20.8124,3460.5296082956,0
+FLKR.US,D,20190214,000000,20.9878,20.9878,20.9081,20.9081,1848.1575930648,0
+FLKR.US,D,20190215,000000,20.8463,20.8932,20.8463,20.8543,1654.5124163756,0
+FLKR.US,D,20190219,000000,20.9719,20.9719,20.9131,20.9131,573.9121298768,0
+FLKR.US,D,20190220,000000,21.1214,21.1214,21.0676,21.0865,974.2459407524,0
+FLKR.US,D,20190221,000000,20.9221,21.0028,20.9221,21.0028,2220.3978031772,0
+FLKR.US,D,20190222,000000,21.2819,21.2819,21.1214,21.1852,5261.5300857936,0
+FLKR.US,D,20190225,000000,21.3566,21.3566,21.244,21.2729,5479.2554917084,0
+FLKR.US,D,20190226,000000,21.1961,21.2619,21.1961,21.2579,347.1566380024,0
+FLKR.US,D,20190227,000000,21.1483,21.1922,21.1025,21.1922,1334.446036252,0
+FLKR.US,D,20190228,000000,20.7985,20.8084,20.7148,20.7267,11143.126074146,0
+FLKR.US,D,20190301,000000,20.8463,20.8463,20.6849,20.7476,5011.697707578,0
+FLKR.US,D,20190304,000000,20.7656,20.7885,20.4955,20.5603,2576.5845271392,0
+FLKR.US,D,20190305,000000,20.4825,20.5284,20.4795,20.5284,6656.1766951096,0
+FLKR.US,D,20190306,000000,20.4297,20.4686,20.1656,20.1656,56243.388727926,0
+FLKR.US,D,20190307,000000,20.1925,20.1925,19.8915,19.9084,58205.927409813,0
+FLKR.US,D,20190308,000000,19.8247,19.9084,19.7669,19.9084,18972.21060112,0
+FLKR.US,D,20190311,000000,19.9772,20.1148,19.9772,20.1148,472.5744985524,0
+FLKR.US,D,20190312,000000,20.2413,20.2413,20.1915,20.1915,2161.2005729976,0
+FLKR.US,D,20190313,000000,20.0978,20.1457,20.0898,20.1078,731.4369627276,0
+FLKR.US,D,20190314,000000,19.9772,19.9882,19.9772,19.9882,1124.7473734124,0
+FLKR.US,D,20190315,000000,20.3141,20.3141,20.3141,20.3141,176.5883476544,0
+FLKR.US,D,20190318,000000,20.345,20.4197,20.2503,20.2503,80277.464180844,0
+FLKR.US,D,20190319,000000,20.327,20.3829,20.3171,20.347,4551.1633236384,0
+FLKR.US,D,20190320,000000,20.345,20.5593,20.3171,20.4347,3386.28223485,0
+FLKR.US,D,20190321,000000,20.4387,20.5772,20.4387,20.5772,149.4980897756,0
+FLKR.US,D,20190322,000000,20.2413,20.2413,19.9752,19.9752,19415.688156024,0
+FLKR.US,D,20190325,000000,20.0041,20.0241,20.0001,20.0001,1481.9374402588,0
+FLKR.US,D,20190326,000000,20.034,20.034,19.9045,19.9393,1496.9875835248,0
+FLKR.US,D,20190327,000000,19.8626,19.8626,19.734,19.751,2467.2201527396,0
+FLKR.US,D,20190328,000000,19.7968,19.8128,19.7669,19.8128,3330.0950333236,0
+FLKR.US,D,20190329,000000,19.8915,19.9184,19.8915,19.9005,499.6647564312,0
+FLKR.US,D,20190401,000000,20.2593,20.3021,20.2593,20.3021,1066.5534861172,0
+FLKR.US,D,20190402,000000,20.2503,20.2872,20.2413,20.2623,981.2693409432,0
+FLKR.US,D,20190403,000000,20.5882,20.5882,20.5882,20.5882,47.1571155668,0
+FLKR.US,D,20190404,000000,20.5055,20.6948,20.5055,20.629,1261.2020056908,0
+FLKR.US,D,20190405,000000,20.7048,20.7098,20.6819,20.6819,1230.0983762744,0
+FLKR.US,D,20190408,000000,20.4686,20.5523,20.4686,20.5523,684.2798471608,0
+FLKR.US,D,20190409,000000,20.5722,20.5722,20.5254,20.5284,918.058739226,0
+FLKR.US,D,20190410,000000,20.7257,20.7257,20.6938,20.6938,167.5582616948,0
+FLKR.US,D,20190411,000000,20.638,20.638,20.5583,20.5583,1148.827602638,0
+FLKR.US,D,20190412,000000,20.8553,20.8553,20.8274,20.8274,359.1967526152,0
+FLKR.US,D,20190415,000000,20.942,20.942,20.8264,20.8264,590.9689589116,0
+FLKR.US,D,20190416,000000,20.9679,20.9679,20.93,20.93,475.5845272056,0
+FLKR.US,D,20190417,000000,20.9679,20.9679,20.9659,20.9659,436.454154714,0
+FLKR.US,D,20190418,000000,20.5722,20.632,20.5722,20.632,717.390162346,0
+FLKR.US,D,20190422,000000,20.5523,20.5523,20.4925,20.5433,53456.102195063,0
+FLKR.US,D,20190423,000000,20.5633,20.6669,20.5593,20.6599,2633.77507155,0
+FLKR.US,D,20190424,000000,20.1925,20.1925,20.0659,20.0729,1735.783190012,0
+FLKR.US,D,20190425,000000,19.9862,20.0121,19.9383,19.9962,2348.8256923804,0
+FLKR.US,D,20190426,000000,19.8915,19.9772,19.8915,19.9413,2780.2631326724,0
+FLKR.US,D,20190429,000000,20.2244,20.2772,20.2244,20.2513,2092.9732568584,0
+FLKR.US,D,20190430,000000,20.029,20.0649,20.029,20.0649,329.0964660832,0
+FLKR.US,D,20190501,000000,20.2593,20.2593,19.9473,19.9473,3518.7234955908,0
+FLKR.US,D,20190502,000000,19.9912,20.0978,19.9912,20.0609,20599.632759616,0
+FLKR.US,D,20190503,000000,19.9952,20.0699,19.9952,20.0649,5446.1451765232,0
+FLKR.US,D,20190506,000000,19.5038,19.735,19.5038,19.735,825.7511938612,0
+FLKR.US,D,20190507,000000,19.5138,19.5696,19.442,19.442,970.2325692148,0
+FLKR.US,D,20190508,000000,19.5407,19.5407,19.4918,19.4918,449.4976122112,0
+FLKR.US,D,20190509,000000,18.7274,18.8869,18.6796,18.8869,2828.4235911236,0
+FLKR.US,D,20190510,000000,18.8221,18.9387,18.6796,18.9387,2389.9627506408,0
+FLKR.US,D,20190513,000000,18.2988,18.2988,18.256,18.256,940.1322826828,0
+FLKR.US,D,20190514,000000,18.4812,18.5799,18.4812,18.5281,1476.9207258368,0
+FLKR.US,D,20190515,000000,18.5948,18.6108,18.558,18.6108,1074.5802291924,0
+FLKR.US,D,20190516,000000,18.4254,18.4254,18.3885,18.3975,1335.4493791364,0
+FLKR.US,D,20190517,000000,18.1035,18.2071,18.1035,18.1563,7076.5773636732,0
+FLKR.US,D,20190520,000000,18.0666,18.0945,18.0417,18.0746,1685.616045792,0
+FLKR.US,D,20190521,000000,18.255,18.3297,18.255,18.2859,4297.3175738852,0
+FLKR.US,D,20190522,000000,18.3487,18.3487,18.3188,18.3188,169.5649474636,0
+FLKR.US,D,20190523,000000,18.1503,18.243,18.1463,18.1543,3074.2425978016,0
+FLKR.US,D,20190524,000000,18.1792,18.245,18.1503,18.1962,2709.02578788,0
+FLKR.US,D,20190528,000000,18.255,18.255,18.1812,18.1812,582.9422158364,0
+FLKR.US,D,20190529,000000,17.8573,17.9809,17.8573,17.9809,7153.834765772,0
+FLKR.US,D,20190530,000000,18.1603,18.1603,18.1533,18.1533,1378.5931231656,0
+FLKR.US,D,20190531,000000,18.0756,18.1693,18.0756,18.1394,1944.4785099672,0
+FLKR.US,D,20190603,000000,18.5191,18.546,18.4722,18.54,3504.6766952092,0
+FLKR.US,D,20190604,000000,18.558,18.6855,18.558,18.6835,35510.311364685,0
+FLKR.US,D,20190605,000000,18.4693,18.4962,18.4693,18.4732,1273.2421203036,0
+FLKR.US,D,20190606,000000,18.4812,18.4912,18.4633,18.4892,2729.092645568,0
+FLKR.US,D,20190607,000000,18.6148,18.6666,18.6148,18.6148,2556.5176694512,0
+FLKR.US,D,20190610,000000,18.6616,18.7244,18.6616,18.7244,2817.3868193952,0
+FLKR.US,D,20190611,000000,18.855,18.8849,18.855,18.8849,717.390162346,0
+FLKR.US,D,20190612,000000,18.7264,18.7264,18.7065,18.7065,2114.0434574308,0
+FLKR.US,D,20190613,000000,18.6118,18.6118,18.6118,18.6118,8.0267430752,0
+FLKR.US,D,20190614,000000,18.4852,18.5181,18.4802,18.4962,3917.0506206976,0
+FLKR.US,D,20190617,000000,18.5739,18.5809,18.54,18.54,511.704871044,0
+FLKR.US,D,20190618,000000,18.9178,18.9935,18.9178,18.9895,529.7650429632,0
+FLKR.US,D,20190619,000000,19.0114,19.136,18.9935,19.136,2930.7645653324,0
+FLKR.US,D,20190620,000000,19.4679,19.4699,19.3533,19.4699,460.5343839396,0
+FLKR.US,D,20190621,000000,19.1918,19.3583,19.1918,19.3583,808.6943648264,0
+FLKR.US,D,20190624,000000,19.4201,19.4201,19.3782,19.3782,393.3104106848,0
+FLKR.US,D,20190625,000000,19.4281,19.4679,19.3234,19.3234,3548.8237821228,0
+FLKR.US,D,20190626,000000,19.4859,19.4958,19.4859,19.4889,421.404011448,0
+FLKR.US,D,20190627,000000,19.5427,19.6005,19.5427,19.5596,1344.479465096,0
+FLKR.US,D,20190628,000000,19.4729,19.4729,19.4729,19.4729,2.0066857688,0
+FLKR.US,D,20190701,000000,19.443,19.443,19.3573,19.4061,4058.521967398,0
+FLKR.US,D,20190702,000000,19.2586,19.3114,19.2357,19.2726,4219.056828902,0
+FLKR.US,D,20190703,000000,19.0114,19.0304,19.0114,19.0304,1389.629894894,0
+FLKR.US,D,20190705,000000,18.8849,18.9168,18.847,18.8749,2334.7788919988,0
+FLKR.US,D,20190708,000000,18.5669,18.6845,18.558,18.6845,4663.5377266912,0
+FLKR.US,D,20190709,000000,18.548,18.5968,18.5281,18.5968,14451.147564013,0
+FLKR.US,D,20190710,000000,18.7842,18.8171,18.7473,18.8171,5929.756446804,0
+FLKR.US,D,20190711,000000,18.8938,18.9367,18.8889,18.9148,1879.2612224812,0
+FLKR.US,D,20190712,000000,18.9008,18.9666,18.8689,18.9666,7238.1155680616,0
+FLKR.US,D,20190715,000000,18.9178,18.9257,18.9008,18.9008,899.9985673068,0
+FLKR.US,D,20190716,000000,18.8889,18.9307,18.8889,18.9307,509.6981852752,0
+FLKR.US,D,20190717,000000,18.7932,18.7932,18.7473,18.7663,1533.1079273632,0
+FLKR.US,D,20190718,000000,18.9726,18.9726,18.832,18.9726,1093.643743996,0
+FLKR.US,D,20190719,000000,19.0882,19.136,18.9646,18.9646,2636.7851002032,0
+FLKR.US,D,20190722,000000,19.0972,19.1121,19.0972,19.1121,132.4412607408,0
+FLKR.US,D,20190723,000000,19.1121,19.1739,19.0683,19.1739,195919.75500813,0
+FLKR.US,D,20190724,000000,19.0493,19.0842,19.0493,19.0842,2708.0224449956,0
+FLKR.US,D,20190725,000000,18.8889,18.8889,18.7852,18.7852,3212.7039158488,0
+FLKR.US,D,20190726,000000,18.835,18.8689,18.835,18.859,1772.9068767348,0
+FLKR.US,D,20190729,000000,18.7573,18.7573,18.6098,18.6098,473.5778414368,0
+FLKR.US,D,20190730,000000,18.6417,18.6417,18.538,18.545,4236.1136579368,0
+FLKR.US,D,20190731,000000,18.4902,18.4902,18.2729,18.2729,8792.2936959972,0
+FLKR.US,D,20190801,000000,18.3387,18.4334,18.0008,18.0008,2159.1938872288,0
+FLKR.US,D,20190802,000000,17.7138,17.7985,17.4756,17.5892,14732.083571645,0
+FLKR.US,D,20190805,000000,17.0679,17.0679,16.744,16.7789,28267.179082201,0
+FLKR.US,D,20190806,000000,17.0022,17.0022,16.9733,16.9862,710.3667621552,0
+FLKR.US,D,20190807,000000,16.7699,17.0679,16.7699,17.061,5351.8309453896,0
+FLKR.US,D,20190808,000000,17.1058,17.2204,17.1058,17.2115,2397.989493716,0
+FLKR.US,D,20190809,000000,17.1198,17.1447,17.039,17.0988,1942.4718241984,0
+FLKR.US,D,20190812,000000,16.9633,16.9633,16.9364,16.9364,2523.407354266,0
+FLKR.US,D,20190813,000000,17.1108,17.1915,17.0729,17.1915,8163.1977074784,0
+FLKR.US,D,20190814,000000,16.8417,16.8417,16.765,16.7739,6449.4880609232,0
+FLKR.US,D,20190815,000000,16.8118,16.8616,16.7939,16.8616,3515.7134669376,0
+FLKR.US,D,20190816,000000,17.1258,17.1586,17.1258,17.1586,169.5649474636,0
+FLKR.US,D,20190819,000000,17.1258,17.1387,17.1258,17.1387,538.7951289228,0
+FLKR.US,D,20190820,000000,17.3709,17.3709,17.3101,17.336,910.0319961508,0
+FLKR.US,D,20190821,000000,17.4666,17.5673,17.4666,17.5673,3216.7172873864,0
+FLKR.US,D,20190822,000000,17.1796,17.1945,17.0959,17.1925,615.0491881372,0
+FLKR.US,D,20190823,000000,17.1447,17.2284,16.9184,16.9184,894.9818528848,0
+FLKR.US,D,20190826,000000,16.9932,16.9932,16.9932,16.9932,91.3042024804,0
+FLKR.US,D,20190827,000000,17.066,17.1716,16.9832,17.1527,37143.753580488,0
+FLKR.US,D,20190828,000000,17.2473,17.2782,17.2473,17.2782,1164.8810887884,0
+FLKR.US,D,20190829,000000,17.353,17.4218,17.353,17.3978,2348.8256923804,0
+FLKR.US,D,20190830,000000,17.6221,17.6221,17.5623,17.6161,4869.2230179932,0
+FLKR.US,D,20190903,000000,17.4566,17.5613,17.4198,17.5444,2001.669054378,0
+FLKR.US,D,20190904,000000,17.8115,17.9061,17.8075,17.9061,527.7583571944,0
+FLKR.US,D,20190905,000000,18.0925,18.2041,18.0038,18.2041,3089.2927410676,0
+FLKR.US,D,20190906,000000,18.3397,18.3666,18.2978,18.2978,2400.9995223692,0
+FLKR.US,D,20190909,000000,18.3576,18.3935,18.3576,18.3935,2033.7760266788,0
+FLKR.US,D,20190910,000000,18.5071,18.5669,18.5071,18.545,5024.7411650752,0
+FLKR.US,D,20190911,000000,18.6895,18.6895,18.6616,18.6825,652.17287486,0
+FLKR.US,D,20190912,000000,19.0314,19.0493,18.9217,18.9427,7457.8476597452,0
+FLKR.US,D,20190913,000000,18.9746,19.1071,18.9746,19.0972,1502.0042979468,0
+FLKR.US,D,20190916,000000,18.7932,18.7932,18.7932,18.7932,61.2039159484,0
+FLKR.US,D,20190917,000000,18.7085,18.859,18.7085,18.859,1115.7172874528,0
+FLKR.US,D,20190918,000000,18.6895,18.7872,18.6895,18.7872,562.8753581484,0
+FLKR.US,D,20190919,000000,18.8889,18.8889,18.7782,18.7782,3168.5568289352,0
+FLKR.US,D,20190920,000000,18.9317,18.9317,18.8181,18.856,424.4140401012,0
+FLKR.US,D,20190923,000000,18.859,18.8928,18.8181,18.8928,830.7679082832,0
+FLKR.US,D,20190924,000000,18.8889,18.9058,18.7742,18.843,8556.5081181632,0
+FLKR.US,D,20190925,000000,18.6148,18.6746,18.6148,18.6746,438.4608404828,0
+FLKR.US,D,20190926,000000,18.6457,18.6457,18.6457,18.6457,10.033428844,0
+FLKR.US,D,20190927,000000,18.3487,18.3487,18.254,18.3257,2333.7755491144,0
+FLKR.US,D,20190930,000000,18.4992,18.5789,18.4992,18.5789,1880.2645653656,0
+FLKR.US,D,20191001,000000,18.5978,18.5978,18.4802,18.5131,665.2163323572,0
+FLKR.US,D,20191002,000000,18.1344,18.1344,18.1344,18.1344,10.033428844,0
+FLKR.US,D,20191003,000000,18.3457,18.3457,18.3457,18.3457,285.952722054,0
+FLKR.US,D,20191004,000000,18.3576,18.4124,18.3287,18.3955,8013.6996177028,0
+FLKR.US,D,20191007,000000,18.3566,18.3766,18.3357,18.3357,5692.9675260856,0
+FLKR.US,D,20191008,000000,18.3487,18.4075,18.3487,18.3965,460.5343839396,0
+FLKR.US,D,20191009,000000,18.5311,18.5311,18.4772,18.4772,701.3366761956,0
+FLKR.US,D,20191010,000000,18.558,18.6746,18.558,18.6746,1793.9770773072,0
+FLKR.US,D,20191011,000000,18.9646,19.0453,18.9646,18.9985,967.2225405616,0
+FLKR.US,D,20191014,000000,18.845,18.845,18.845,18.845,65.217287486,0
+FLKR.US,D,20191015,000000,19.0792,19.0792,19.0114,19.0124,602.00573064,0
+FLKR.US,D,20191016,000000,19.0174,19.0174,19.0174,19.0174,175.58500477,0
+FLKR.US,D,20191017,000000,19.154,19.1639,19.136,19.1629,1155.8510028288,0
+FLKR.US,D,20191018,000000,18.9178,18.9178,18.8879,18.8879,779.5974211788,0
+FLKR.US,D,20191021,000000,19.1171,19.1869,19.1171,19.1869,259.8658070596,0
+FLKR.US,D,20191022,000000,19.3543,19.3812,19.3344,19.3423,10797.976121913,0
+FLKR.US,D,20191023,000000,19.3164,19.3164,19.2686,19.3035,9002.9957017212,0
+FLKR.US,D,20191024,000000,19.3134,19.3284,19.3134,19.3234,730.4336198432,0
+FLKR.US,D,20191025,000000,19.3065,19.4161,19.3065,19.4161,694.3132760048,0
+FLKR.US,D,20191028,000000,19.438,19.5018,19.438,19.4849,3050.162368576,0
+FLKR.US,D,20191029,000000,19.4241,19.4241,19.4241,19.4241,60.200573064,0
+FLKR.US,D,20191030,000000,19.4011,19.5257,19.4011,19.5257,5002.6676216184,0
+FLKR.US,D,20191031,000000,19.3573,19.3573,19.2955,19.3164,572.9087869924,0
+FLKR.US,D,20191101,000000,19.5616,19.741,19.5616,19.741,2748.1561603716,0
+FLKR.US,D,20191104,000000,19.9513,20.0171,19.9403,19.9433,2300.6652339292,0
+FLKR.US,D,20191105,000000,20.2065,20.2144,20.1496,20.1805,1776.9202482724,0
+FLKR.US,D,20191106,000000,20.055,20.055,19.9682,19.9682,311.036294164,0
+FLKR.US,D,20191107,000000,20.2633,20.2912,20.2164,20.2334,3841.7999043676,0
+FLKR.US,D,20191108,000000,20.031,20.0799,20.031,20.0799,470.5678127836,0
+FLKR.US,D,20191111,000000,19.7699,19.8467,19.7699,19.8467,1396.6532950848,0
+FLKR.US,D,20191112,000000,19.9015,19.9015,19.8317,19.8317,380.2669531876,0
+FLKR.US,D,20191113,000000,19.6862,19.6862,19.6324,19.6324,524.7483285412,0
+FLKR.US,D,20191114,000000,19.8227,19.8546,19.8227,19.8367,961.2024832552,0
+FLKR.US,D,20191115,000000,20.4337,20.4337,20.2164,20.2732,2074.9130849392,0
+FLKR.US,D,20191118,000000,20.1197,20.1197,20.1197,20.1197,101.3376313244,0
+FLKR.US,D,20191119,000000,20.0131,20.0131,20.0131,20.0131,17.0568290348,0
+FLKR.US,D,20191120,000000,19.8178,19.8178,19.6234,19.748,3503.6733523248,0
+FLKR.US,D,20191121,000000,19.4629,19.4629,19.3812,19.4121,1046.4866284292,0
+FLKR.US,D,20191122,000000,19.434,19.449,19.4281,19.436,2404.0095510224,0
+FLKR.US,D,20191125,000000,19.7629,19.7629,19.7629,19.7629,145.484718238,0
+FLKR.US,D,20191126,000000,19.7221,19.7879,19.7221,19.7879,716.3868194616,0
+FLKR.US,D,20191127,000000,19.7121,19.752,19.7011,19.7011,759.5305634908,0
+FLKR.US,D,20191129,000000,19.3065,19.3344,19.2646,19.2646,4177.9197706416,0
+FLKR.US,D,20191202,000000,19.1918,19.1918,19.1231,19.1231,356.186723962,0
+FLKR.US,D,20191203,000000,18.859,18.9008,18.859,18.9008,1370.5663800904,0
+FLKR.US,D,20191204,000000,18.9845,18.9845,18.9845,18.9845,20.066857688,0
+FLKR.US,D,20191205,000000,18.8689,18.9178,18.8689,18.9178,389.2970391472,0
+FLKR.US,D,20191206,000000,19.1211,19.2108,19.1211,19.1859,4579.2569244016,0
+FLKR.US,D,20191209,000000,19.0972,19.0972,19.0214,19.0214,1391.6365806628,0
+FLKR.US,D,20191210,000000,19.1829,19.1968,19.1829,19.1968,3221.7340018084,0
+FLKR.US,D,20191211,000000,19.2776,19.435,19.2128,19.3992,2094.9799426272,0
+FLKR.US,D,20191212,000000,19.6972,20.1496,19.6972,20.1377,7188.951766726,0
+FLKR.US,D,20191213,000000,20.0649,20.0918,19.9035,20.0918,719.3968481148,0
+FLKR.US,D,20191216,000000,20.3211,20.3609,20.2981,20.2981,2392.972779294,0
+FLKR.US,D,20191217,000000,20.5244,20.6251,20.5244,20.6091,16477.900190501,0
+FLKR.US,D,20191218,000000,20.5852,20.5922,20.5194,20.5922,7507.0114610808,0
+FLKR.US,D,20191219,000000,20.5872,20.6599,20.5194,20.6599,1674.5792740636,0
+FLKR.US,D,20191220,000000,20.7327,20.8383,20.7327,20.8383,7042.4637056036,0
+FLKR.US,D,20191223,000000,20.7895,20.7895,20.6928,20.7347,3779.5926455348,0
+FLKR.US,D,20191224,000000,20.5872,20.5971,20.5194,20.5822,3528.7569244348,0
+FLKR.US,D,20191226,000000,20.7088,20.7108,20.6928,20.7108,2276.5850047036,0
+FLKR.US,D,20191227,000000,20.9729,20.9729,20.926,20.9699,593.9789875648,0
+FLKR.US,D,20191230,000000,20.936,20.9629,20.8961,20.8961,4923.4035337508,0
+FLKR.US,D,20191231,000000,20.9659,20.9659,20.9161,20.9639,8658.849092372,0
+FLKR.US,D,20200102,000000,20.8234,20.8234,20.635,20.7516,82445.688154032,0
+FLKR.US,D,20200103,000000,20.5393,20.5393,20.4417,20.4765,6179.5888250196,0
+FLKR.US,D,20200106,000000,20.3061,20.4307,20.3061,20.3201,7212.0286530672,0
+FLKR.US,D,20200107,000000,20.5194,20.5912,20.5045,20.5403,1815.0472778796,0
+FLKR.US,D,20200108,000000,20.4696,20.6639,20.345,20.4815,104469.06446661,0
+FLKR.US,D,20200109,000000,20.7227,20.7227,20.6251,20.6609,45968.154248786,0
+FLKR.US,D,20200110,000000,20.8772,20.955,20.8772,20.8902,2105.0133714712,0
+FLKR.US,D,20200113,000000,21.0606,21.3496,21.0606,21.3496,6447.4813751544,0
+FLKR.US,D,20200114,000000,21.2061,21.3138,21.1722,21.3138,6087.2812796548,0
+FLKR.US,D,20200115,000000,21.2061,21.2161,21.0706,21.0706,10287.274593753,0
+FLKR.US,D,20200116,000000,21.4094,21.4094,21.2739,21.3506,3340.1284621676,0
+FLKR.US,D,20200117,000000,21.3736,21.3736,21.2839,21.3227,24972.201049832,0
+FLKR.US,D,20200121,000000,21.1094,21.1094,20.932,20.932,6720.3906397112,0
+FLKR.US,D,20200122,000000,21.2839,21.3895,21.2061,21.235,13193.95892986,0
+FLKR.US,D,20200123,000000,21.0018,21.1961,20.9739,21.0606,4538.1198661412,0
+FLKR.US,D,20200124,000000,21.1473,21.1573,20.95,20.955,3561.86723962,0
+FLKR.US,D,20200127,000000,20.055,20.3161,20.055,20.2294,10637.441260409,0
+FLKR.US,D,20200128,000000,20.3101,20.3639,20.2872,20.3051,2693.975644614,0
+FLKR.US,D,20200129,000000,20.3131,20.3131,20.2902,20.2902,434.4474689452,0
+FLKR.US,D,20200130,000000,19.8327,19.9084,19.6443,19.9084,8234.4350522708,0
+FLKR.US,D,20200131,000000,19.4938,19.4938,19.1749,19.2327,3576.917382886,0
+FLKR.US,D,20200203,000000,19.5227,19.6374,19.5227,19.5756,3984.2745939524,0
+FLKR.US,D,20200204,000000,20.1217,20.1825,20.0649,20.0649,4396.6485194408,0
+FLKR.US,D,20200205,000000,20.2393,20.2663,20.2393,20.2663,339.1298949272,0
+FLKR.US,D,20200206,000000,20.5633,20.5832,20.5633,20.5643,514.7148996972,0
+FLKR.US,D,20200207,000000,20.2483,20.2483,20.1317,20.2194,2688.958930192,0
+FLKR.US,D,20200210,000000,20.345,20.3749,20.3061,20.3749,1467.8906398772,0
+FLKR.US,D,20200211,000000,20.7696,20.7696,20.6151,20.6251,9414.3662843252,0
+FLKR.US,D,20200212,000000,20.9928,20.9928,20.946,20.946,2043.8094555228,0
+FLKR.US,D,20200213,000000,20.7227,20.7227,20.6878,20.6878,188.6284622672,0
+FLKR.US,D,20200214,000000,21.0028,21.0028,20.7227,20.7875,1817.0539636484,0
+FLKR.US,D,20200218,000000,20.4317,20.5015,20.3938,20.4795,4043.471824132,0
+FLKR.US,D,20200219,000000,20.4227,20.4845,20.4227,20.4357,588.9622731428,0
+FLKR.US,D,20200220,000000,19.8656,19.9583,19.737,19.8616,2845.4804201584,0
+FLKR.US,D,20200221,000000,19.6453,19.7071,19.5417,19.5417,1915.3815663196,0
+FLKR.US,D,20200224,000000,18.4683,18.6566,18.4683,18.5739,11453.159025426,0
+FLKR.US,D,20200225,000000,18.9516,18.9895,18.5639,18.5639,2639.7951288564,0
+FLKR.US,D,20200226,000000,18.9297,18.9477,18.8081,18.8081,651.1695319756,0
+FLKR.US,D,20200227,000000,18.6138,18.7493,18.4433,18.4433,11490.282712149,0
+FLKR.US,D,20200228,000000,17.9849,18.2729,17.9161,18.2729,5060.8615089136,0
+FLKR.US,D,20200302,000000,18.4493,18.7792,18.4493,18.7792,3350.1618910116,0
+FLKR.US,D,20200303,000000,18.6337,18.8938,18.5739,18.5769,4712.7015280268,0
+FLKR.US,D,20200304,000000,19.1071,19.2855,19.0294,19.2317,11778.242119972,0
+FLKR.US,D,20200305,000000,18.9716,18.9716,18.7593,18.8081,5407.0148040316,0
+FLKR.US,D,20200306,000000,18.4782,18.5629,18.4493,18.5629,4457.8524353892,0
+FLKR.US,D,20200309,000000,17.4238,17.6689,17.336,17.5872,16435.759789356,0
+FLKR.US,D,20200310,000000,17.9649,18.1922,17.7048,18.1922,2442.1365806296,0
+FLKR.US,D,20200311,000000,17.655,17.6849,17.3939,17.5782,76232.989013828,0
+FLKR.US,D,20200312,000000,15.9716,16.2826,15.265,15.566,29887.577840507,0
+FLKR.US,D,20200313,000000,16.6404,16.741,16.3613,16.741,13881.248805674,0
+FLKR.US,D,20200316,000000,14.6949,15.0537,14.6949,14.7617,7318.3829988136,0
+FLKR.US,D,20200317,000000,14.7537,15.1653,14.4636,15.1304,30751.456063976,0
+FLKR.US,D,20200318,000000,13.7181,13.9952,13.3115,13.7341,8721.0563512048,0
+FLKR.US,D,20200319,000000,13.5726,13.5726,13.5437,13.5537,18191.609837056,0
+FLKR.US,D,20200320,000000,14.1926,14.1926,13.6693,13.7859,16910.340973678,0
+FLKR.US,D,20200323,000000,13.3115,13.4899,13.1092,13.2477,15100.31041022,0
+FLKR.US,D,20200324,000000,14.6949,14.9271,14.6859,14.7796,23286.58500404,0
+FLKR.US,D,20200325,000000,15.6058,15.7822,15.3626,15.6796,6728.4173827864,0
+FLKR.US,D,20200326,000000,15.7304,16.2527,15.566,16.2527,12564.862941341,0
+FLKR.US,D,20200327,000000,15.256,15.6138,15.1504,15.4394,5625.7435528308,0
+FLKR.US,D,20200330,000000,15.3826,15.7743,15.3826,15.6427,12466.53533867,0
+FLKR.US,D,20200331,000000,16.1371,16.1699,15.866,16.0015,12751.48471784,0
+FLKR.US,D,20200401,000000,15.1304,15.1304,14.8892,14.949,10436.772683529,0
+FLKR.US,D,20200402,000000,15.2849,15.6507,15.2849,15.6507,6848.8185289144,0
+FLKR.US,D,20200403,000000,15.4783,15.4783,15.256,15.4015,3248.8242596872,0
+FLKR.US,D,20200406,000000,16.1371,16.4171,16.1371,16.4171,8542.4613177816,0
+FLKR.US,D,20200407,000000,17.0361,17.0361,16.4949,16.6105,12182.589302385,0
+FLKR.US,D,20200408,000000,16.5327,16.7071,16.4151,16.6454,8071.893504998,0
+FLKR.US,D,20200409,000000,16.8068,17.055,16.6962,16.6982,11146.1361028,0
+FLKR.US,D,20200413,000000,16.6693,16.6693,16.4361,16.5576,11774.228748434,0
+FLKR.US,D,20200414,000000,16.9782,17.1138,16.9045,16.9354,17699.9718237,0
+FLKR.US,D,20200415,000000,16.5138,16.5327,16.3394,16.5327,18126.39254957,0
+FLKR.US,D,20200416,000000,16.6264,16.6693,16.5826,16.6324,1552.1714421668,0
+FLKR.US,D,20200417,000000,17.346,17.346,17.0939,17.2483,10309.34813721,0
+FLKR.US,D,20200420,000000,17.1437,17.1437,16.8616,16.8616,9617.041546974,0
+FLKR.US,D,20200421,000000,16.6503,16.6503,16.2676,16.3992,9044.1327599816,0
+FLKR.US,D,20200422,000000,16.9204,16.9204,16.7361,16.746,28241.092167207,0
+FLKR.US,D,20200423,000000,17.1238,17.1437,16.8965,16.8965,7388.6170007216,0
+FLKR.US,D,20200424,000000,16.8337,16.9683,16.746,16.9294,7925.4054438756,0
+FLKR.US,D,20200427,000000,17.3171,17.4327,17.1716,17.4327,6217.7158546268,0
+FLKR.US,D,20200428,000000,17.5105,17.5105,17.4138,17.4238,2655.8486150068,0
+FLKR.US,D,20200429,000000,17.7736,17.8882,17.7616,17.8194,4860.1929320336,0
+FLKR.US,D,20200430,000000,17.7616,17.8593,17.3939,17.3968,6733.4340972084,0
+FLKR.US,D,20200501,000000,17.055,17.055,16.7361,16.9404,19248.12989433,0
+FLKR.US,D,20200504,000000,16.8905,16.9723,16.8228,16.9723,2350.8323781492,0
+FLKR.US,D,20200505,000000,17.2115,17.2394,17.1337,17.1337,11370.884908905,0
+FLKR.US,D,20200506,000000,17.2683,17.2683,16.9982,17.0341,6236.7793694304,0
+FLKR.US,D,20200507,000000,17.2015,17.3659,17.2015,17.3231,2732.1026742212,0
+FLKR.US,D,20200508,000000,17.4616,17.6061,17.4616,17.5125,6012.0305633248,0
+FLKR.US,D,20200511,000000,17.1716,17.2782,17.1537,17.2473,7558.1819481852,0
+FLKR.US,D,20200512,000000,17.346,17.4317,17.0749,17.1287,6304.0033426852,0
+FLKR.US,D,20200513,000000,17.346,17.3749,17.0899,17.1038,5561.5296082292,0
+FLKR.US,D,20200514,000000,16.9204,17.1915,16.7261,17.1915,7979.5859596332,0
+FLKR.US,D,20200515,000000,17.0749,17.0749,16.9304,16.9743,5632.7669530216,0
+FLKR.US,D,20200518,000000,17.5493,17.6649,17.4138,17.6649,3837.78653283,0
+FLKR.US,D,20200519,000000,17.6948,17.7427,17.6081,17.6081,2761.1996178688,0
+FLKR.US,D,20200520,000000,17.8733,17.9749,17.8344,17.8543,2168.2239731884,0
+FLKR.US,D,20200521,000000,17.7955,17.7955,17.5972,17.656,2417.0530085196,0
+FLKR.US,D,20200522,000000,17.4517,17.4517,17.356,17.4038,5756.1781278028,0
+FLKR.US,D,20200526,000000,18.2071,18.2639,18.1184,18.1184,11681.921203069,0
+FLKR.US,D,20200527,000000,18.1005,18.1005,17.8982,18.0706,3769.5592166908,0
+FLKR.US,D,20200528,000000,18.1095,18.1972,17.942,17.942,12017.037726459,0
+FLKR.US,D,20200529,000000,17.9849,18.2919,17.955,18.261,3792.636103032,0
+FLKR.US,D,20200601,000000,18.4772,18.7673,18.4772,18.6706,6862.865329296,0
+FLKR.US,D,20200602,000000,18.9905,19.2327,18.9905,19.0732,26721.027697341,0
+FLKR.US,D,20200603,000000,19.6194,19.9084,19.6104,19.9084,5669.8906397444,0
+FLKR.US,D,20200604,000000,19.5327,19.6483,19.3972,19.4839,5355.8443169272,0
+FLKR.US,D,20200605,000000,20.335,20.4795,20.1895,20.347,3572.9040113484,0
+FLKR.US,D,20200608,000000,20.2583,20.4895,20.1716,20.4696,4720.728271102,0
+FLKR.US,D,20200609,000000,20.0649,20.2194,20.0639,20.1935,3007.0186245468,0
+FLKR.US,D,20200610,000000,20.3649,20.3819,20.1028,20.3819,8959.851957692,0
+FLKR.US,D,20200611,000000,19.8038,19.8128,19.2796,19.2796,10575.234001576,0
+FLKR.US,D,20200612,000000,19.5905,19.5955,19.3095,19.4908,8060.8567332696,0
+FLKR.US,D,20200615,000000,18.546,18.9327,18.4772,18.838,4159.8595987224,0
+FLKR.US,D,20200616,000000,19.6583,19.6583,19.2905,19.3772,7110.6910217428,0
+FLKR.US,D,20200617,000000,19.6104,19.6483,19.5317,19.5317,2342.805635074,0
+FLKR.US,D,20200618,000000,19.5706,19.5706,19.455,19.4869,3067.2191976108,0
+FLKR.US,D,20200619,000000,19.6284,19.6284,19.3304,19.3423,4569.2234955576,0
+FLKR.US,D,20200622,000000,19.3483,19.7151,19.3483,19.6234,6865.8753579492,0
+FLKR.US,D,20200623,000000,19.7151,19.8506,19.7151,19.735,4252.1671440872,0
+FLKR.US,D,20200624,000000,19.8766,19.8766,19.5905,19.6005,4864.2063035712,0
+FLKR.US,D,20200625,000000,19.5606,19.6683,19.4599,19.6683,10618.377745605,0
+FLKR.US,D,20200626,000000,19.735,19.735,19.4599,19.5417,3025.078796466,0
+FLKR.US,D,20200629,000000,19.3573,19.5138,19.3573,19.5138,1583.2750715832,0
+FLKR.US,D,20200630,000000,19.5606,19.5606,19.3882,19.5596,476.58787009,0
+FLKR.US,D,20200701,000000,19.6882,19.6882,19.6104,19.6204,1139.7975166784,0
+FLKR.US,D,20200702,000000,19.9084,19.9962,19.8835,19.8835,1328.4259789456,0
+FLKR.US,D,20200706,000000,20.345,20.4935,20.335,20.4696,1220.0649474304,0
+FLKR.US,D,20200707,000000,20.1417,20.1995,20.1197,20.1197,4078.588825086,0
+FLKR.US,D,20200708,000000,20.1028,20.1855,20.0739,20.1855,1295.3156637604,0
+FLKR.US,D,20200709,000000,20.2094,20.2094,19.9772,20.0759,1096.6537726492,0
+FLKR.US,D,20200710,000000,19.9383,20.0599,19.9284,20.029,5643.80372475,0
+FLKR.US,D,20200713,000000,20.2214,20.3649,20.03,20.03,4636.4474688124,0
+FLKR.US,D,20200714,000000,19.9284,20.2294,19.9284,20.2294,4248.1537725496,0
+FLKR.US,D,20200715,000000,20.4895,20.4895,20.335,20.3988,782.607449832,0
+FLKR.US,D,20200716,000000,20.1516,20.1855,20.1516,20.1855,382.2736389564,0
+FLKR.US,D,20200717,000000,20.2772,20.343,20.2772,20.343,1242.1384908872,0
+FLKR.US,D,20200720,000000,20.3161,20.4586,20.2962,20.4586,3939.1241641544,0
+FLKR.US,D,20200721,000000,20.6739,20.7028,20.5583,20.5952,3718.3887295864,0
+FLKR.US,D,20200722,000000,20.5433,20.5772,20.5094,20.5214,5668.88729686,0
+FLKR.US,D,20200723,000000,20.335,20.4128,20.2284,20.2473,6154.5052529096,0
+FLKR.US,D,20200724,000000,20.2094,20.2294,20.1586,20.2264,1650.499044838,0
+FLKR.US,D,20200727,000000,20.4995,20.6061,20.4696,20.6061,1375.5830945124,0
+FLKR.US,D,20200728,000000,20.6878,20.7177,20.645,20.645,1440.8003819984,0
+FLKR.US,D,20200729,000000,20.7995,21.0606,20.7995,21.0606,934.1122253764,0
+FLKR.US,D,20200730,000000,20.8872,20.946,20.7516,20.946,1829.0940782612,0
+FLKR.US,D,20200731,000000,20.7327,20.7516,20.5234,20.6938,5993.9703914056,0
+FLKR.US,D,20200803,000000,20.946,21.0128,20.946,21.0028,1802.0038203824,0
+FLKR.US,D,20200804,000000,21.0128,21.2739,21.0128,21.2739,2044.8127984072,0
+FLKR.US,D,20200805,000000,21.6706,21.8639,21.6706,21.8151,2885.6141355344,0
+FLKR.US,D,20200806,000000,21.9506,22.0862,21.9267,22.0503,4868.2196751088,0
+FLKR.US,D,20200807,000000,22.0094,22.0343,21.9506,22.0224,1524.0778414036,0
+FLKR.US,D,20200810,000000,22.4131,22.4729,22.2995,22.445,4725.744985524,0
+FLKR.US,D,20200811,000000,22.8506,22.8895,22.6772,22.6772,4599.3237820896,0
+FLKR.US,D,20200812,000000,23.0828,23.0828,22.9762,23.0111,19525.052530424,0
+FLKR.US,D,20200813,000000,22.9284,23.0051,22.8506,22.9563,7395.6404009124,0
+FLKR.US,D,20200814,000000,22.6383,22.6383,22.5317,22.6204,3448.4894936828,0
+FLKR.US,D,20200817,000000,22.8506,22.9862,22.7928,22.8606,6978.249761002,0
+FLKR.US,D,20200818,000000,22.2506,22.2895,22.0473,22.1948,9348.1456539548,0
+FLKR.US,D,20200819,000000,22.2636,22.2895,22.0912,22.1041,1784.9469913476,0
+FLKR.US,D,20200820,000000,21.2061,21.5061,21.1005,21.5061,6819.7215852668,0
+FLKR.US,D,20200821,000000,21.4961,21.5539,21.4383,21.5539,5330.7607448172,0
+FLKR.US,D,20200824,000000,21.9217,21.9217,21.8061,21.8799,3568.8906398108,0
+FLKR.US,D,20200825,000000,22.0951,22.2217,22.0951,22.2217,4746.8151860964,0
+FLKR.US,D,20200826,000000,22.3373,22.4081,22.3373,22.4081,2592.6380132896,0
+FLKR.US,D,20200827,000000,22.2317,22.2317,22.0284,22.0672,3447.4861507984,0
+FLKR.US,D,20200828,000000,22.2167,22.2845,22.2167,22.2845,53577.506684076,0
+FLKR.US,D,20200831,000000,21.7573,21.8639,21.6706,21.8539,10567.207258501,0
+FLKR.US,D,20200901,000000,22.0672,22.0941,22.0044,22.0304,4789.9589301256,0
+FLKR.US,D,20200902,000000,22.1151,22.1151,22.0044,22.0573,3256.8510027624,0
+FLKR.US,D,20200903,000000,22.2317,22.2317,21.7912,21.84,7039.4536769504,0
+FLKR.US,D,20200904,000000,22.0284,22.0284,21.6945,21.9905,5376.9145174996,0
+FLKR.US,D,20200908,000000,21.9417,22.124,21.8928,21.8928,8104.0004772988,0
+FLKR.US,D,20200909,000000,22.135,22.2995,22.135,22.2436,2197.320916836,0
+FLKR.US,D,20200910,000000,22.3483,22.3573,21.9506,22.0373,5740.1246416524,0
+FLKR.US,D,20200911,000000,22.2117,22.2895,22.1519,22.1958,4106.6824258492,0
+FLKR.US,D,20200914,000000,22.6184,22.6762,22.5795,22.6483,5286.6136579036,0
+FLKR.US,D,20200915,000000,22.8795,22.9284,22.8695,22.8895,7297.3127982412,0
+FLKR.US,D,20200916,000000,22.9862,22.9862,22.8506,22.8935,4262.2005729312,0
+FLKR.US,D,20200917,000000,22.6284,22.8117,22.6284,22.7779,4534.1064946036,0
+FLKR.US,D,20200918,000000,22.8994,22.8994,22.6313,22.6981,13614.359598424,0
+FLKR.US,D,20200921,000000,22.6084,22.6084,22.2267,22.4828,32726.034860475,0
+FLKR.US,D,20200922,000000,22.2995,22.2995,21.9217,22.1739,12426.401623294,0
+FLKR.US,D,20200923,000000,22.125,22.125,21.7573,21.7593,14959.842406404,0
+FLKR.US,D,20200924,000000,21.4573,21.6795,21.3755,21.529,3677.251671326,0
+FLKR.US,D,20200925,000000,21.4722,21.5838,21.3536,21.5838,1943.4751670828,0
+FLKR.US,D,20200928,000000,22.0473,22.0473,21.9417,22.0214,4314.37440292,0
+FLKR.US,D,20200929,000000,22.125,22.1739,22.0194,22.1071,6594.9727791612,0
+FLKR.US,D,20200930,000000,22.3722,22.4639,22.3682,22.3832,1951.501910158,0
+FLKR.US,D,20201001,000000,22.4639,22.5516,22.4051,22.5317,3401.332378116,0
+FLKR.US,D,20201002,000000,22.145,22.3902,22.145,22.3323,1212.0382043552,0
+FLKR.US,D,20201005,000000,22.5217,22.8117,22.5217,22.8117,5396.9813751876,0
+FLKR.US,D,20201006,000000,22.6563,22.735,22.5516,22.5516,6523.7354343688,0
+FLKR.US,D,20201007,000000,22.8994,23.035,22.8994,23.035,4692.6346703388,0
+FLKR.US,D,20201008,000000,22.9662,23.1795,22.9662,23.1436,8492.2941735616,0
+FLKR.US,D,20201009,000000,23.2862,23.3828,23.2443,23.3828,6170.55873906,0
+FLKR.US,D,20201012,000000,23.2184,23.324,23.1775,23.324,3545.8137534696,0
+FLKR.US,D,20201013,000000,23.1695,23.1695,23.042,23.0759,2662.8720151976,0
+FLKR.US,D,20201014,000000,22.9662,23.034,22.8656,22.9014,3323.0716331328,0
+FLKR.US,D,20201015,000000,22.6284,22.7878,22.437,22.7878,5556.5128938072,0
+FLKR.US,D,20201016,000000,22.8695,22.8845,22.7928,22.8227,3280.931231988,0
+FLKR.US,D,20201019,000000,22.8506,22.8556,22.725,22.741,4379.591690406,0
+FLKR.US,D,20201020,000000,22.9961,23.1496,22.9961,23.0071,3504.6766952092,0
+FLKR.US,D,20201021,000000,23.1217,23.2473,23.1217,23.1227,4436.7822348168,0
+FLKR.US,D,20201022,000000,23.1596,23.1596,22.9762,23.0629,5060.8615089136,0
+FLKR.US,D,20201023,000000,23.2762,23.3828,23.2184,23.3151,3104.3428843336,0
+FLKR.US,D,20201026,000000,23.0539,23.0639,22.8586,22.9523,8163.1977074784,0
+FLKR.US,D,20201027,000000,22.9662,23.0061,22.9333,22.9592,2193.3075452984,0
+FLKR.US,D,20201028,000000,22.8117,22.8117,22.6662,22.6921,11601.653772317,0
+FLKR.US,D,20201029,000000,22.7629,22.8606,22.725,22.8387,5024.7411650752,0
+FLKR.US,D,20201030,000000,22.5127,22.5127,22.1639,22.2426,10526.07020024,0
+FLKR.US,D,20201102,000000,22.5885,22.6543,22.5696,22.6284,6671.2268383756,0
+FLKR.US,D,20201103,000000,23.1307,23.1686,23.1307,23.1596,9018.0458449872,0
+FLKR.US,D,20201104,000000,23.2274,23.7018,23.2274,23.5214,11095.96895858,0
+FLKR.US,D,20201105,000000,23.944,24.1852,23.944,24.1453,4619.3906397776,0
+FLKR.US,D,20201106,000000,24.1473,24.1951,24.1473,24.1662,5371.8978030776,0
+FLKR.US,D,20201109,000000,24.9107,24.9107,24.4273,24.4273,13070.547755079,0
+FLKR.US,D,20201110,000000,24.5768,24.6396,24.4174,24.5489,4387.6184334812,0
+FLKR.US,D,20201111,000000,25.1529,25.1529,24.7911,24.8679,8545.4713464348,0
+FLKR.US,D,20201112,000000,24.815,24.8679,24.6506,24.6506,3908.020534738,0
+FLKR.US,D,20201113,000000,25.0851,25.2307,25.0851,25.2217,6254.8395413496,0
+FLKR.US,D,20201116,000000,25.5307,25.724,25.4918,25.5835,11922.723495325,0
+FLKR.US,D,20201117,000000,25.5406,25.7031,25.5406,25.6433,4650.494269194,0
+FLKR.US,D,20201118,000000,25.8107,25.8107,25.6513,25.6513,11572.55682867,0
+FLKR.US,D,20201119,000000,25.3562,25.5785,25.3562,25.5645,7148.81805135,0
+FLKR.US,D,20201120,000000,25.4918,25.5895,25.4918,25.5635,3423.4059215728,0
+FLKR.US,D,20201123,000000,26.0818,26.0818,25.8596,26.0529,23999.961794848,0
+FLKR.US,D,20201124,000000,26.2273,26.4974,26.1207,26.4964,9034.0993311376,0
+FLKR.US,D,20201125,000000,26.3051,26.3718,26.2303,26.3439,10282.257879331,0
+FLKR.US,D,20201127,000000,26.5752,26.7585,26.5752,26.7446,9975.2349567048,0
+FLKR.US,D,20201130,000000,26.3718,26.4406,26.2652,26.332,11379.914994865,0
+FLKR.US,D,20201201,000000,26.6041,26.8413,26.6031,26.7765,9131.4235909244,0
+FLKR.US,D,20201202,000000,27.2619,27.3197,27.1263,27.3047,18025.054918246,0
+FLKR.US,D,20201203,000000,27.7752,27.9286,27.7752,27.7851,18779.568767315,0
+FLKR.US,D,20201204,000000,28.2874,28.5685,28.2874,28.5535,31645.434573976,0
+FLKR.US,D,20201207,000000,28.6542,28.7519,28.5585,28.5984,33960.146608287,0
+FLKR.US,D,20201208,000000,27.9974,28.0393,27.7921,28.0004,27128.384908407,0
+FLKR.US,D,20201209,000000,28.6841,28.6841,28.1429,28.2785,26588.5864366,0
+FLKR.US,D,20201210,000000,28.2496,28.6273,28.2496,28.6273,9864.8672394208,0
+FLKR.US,D,20201211,000000,28.5874,28.5954,28.4519,28.4967,16737.765997561,0
+FLKR.US,D,20201214,000000,28.5695,28.5695,28.2565,28.2715,21634.079273433,0
+FLKR.US,D,20201215,000000,28.4519,28.6861,28.3542,28.6642,12372.221107536,0
+FLKR.US,D,20201216,000000,28.5595,28.6183,28.4638,28.4778,70601.22540369,0
+FLKR.US,D,20201217,000000,28.4708,28.4808,28.3831,28.407,17695.958452163,0
+FLKR.US,D,20201218,000000,28.3632,28.3931,28.1778,28.2565,65516.283665551,0
+FLKR.US,D,20201221,000000,27.8359,28.119,27.7383,28.0054,63003.913083014,0
+FLKR.US,D,20201222,000000,27.7971,27.7971,27.6107,27.6526,26341.764087038,0
+FLKR.US,D,20201223,000000,28.0413,28.2565,28.0413,28.2366,26630.726837745,0
+FLKR.US,D,20201224,000000,28.4519,28.5984,28.4519,28.5097,20437.091212344,0
+FLKR.US,D,20201228,000000,28.7748,28.9014,28.7648,28.8565,29491.257401169,0
+FLKR.US,D,20201229,000000,29.3319,29.4585,29.0868,29.4585,27094.271250338,0
+FLKR.US,D,20201230,000000,29.8492,30.0246,29.8492,29.9569,23114.010027923,0
+FLKR.US,D,20201231,000000,30.0834,30.0834,29.7356,29.9,23398.959407092,0
+FLKR.US,D,20210104,000000,31.0811,31.0811,30.509,30.6705,33595.93314125,0
+FLKR.US,D,20210105,000000,31.12,31.413,31.12,31.3243,22390.59980827,0
+FLKR.US,D,20210106,000000,31.0323,31.5107,30.9396,31.3741,24282.904488249,0
+FLKR.US,D,20210107,000000,31.5695,31.8625,31.5695,31.8615,25438.755491078,0
+FLKR.US,D,20210108,000000,33.0256,33.3286,32.7714,33.3286,56653.755967646,0
+FLKR.US,D,20210111,000000,32.7515,33.0744,32.7415,33.0156,44693.908785598,0
+FLKR.US,D,20210112,000000,32.6449,32.8013,32.3419,32.6957,34868.171918669,0
+FLKR.US,D,20210113,000000,32.7415,32.7714,32.6449,32.7186,11665.867716919,0
+FLKR.US,D,20210114,000000,32.909,33.2219,32.8602,32.9758,58160.776980015,0
+FLKR.US,D,20210115,000000,31.9313,32.0479,31.7259,31.8844,25614.340495848,0
+FLKR.US,D,20210119,000000,32.2831,32.3419,32.01,32.0279,29161.157592202,0
+FLKR.US,D,20210120,000000,32.2532,32.4984,32.2342,32.4764,15203.654727313,0
+FLKR.US,D,20210121,000000,32.9379,33.2309,32.8582,33.192,25943.436961931,0
+FLKR.US,D,20210122,000000,32.3618,32.5901,32.3618,32.5901,52812.959406163,0
+FLKR.US,D,20210125,000000,33.202,33.2309,32.8203,33.0854,20545.452243859,0
+FLKR.US,D,20210126,000000,32.7236,32.7236,32.605,32.6837,28621.359120394,0
+FLKR.US,D,20210127,000000,31.9701,31.9701,31.5007,31.5595,59377.831898792,0
+FLKR.US,D,20210128,000000,31.4907,32.1366,31.4907,31.8725,30799.616522427,0
+FLKR.US,D,20210129,000000,30.8858,30.8858,30.4253,30.5529,41240.402577493,0
+FLKR.US,D,20210201,000000,31.2964,31.7847,31.2176,31.6861,21942.105538944,0
+FLKR.US,D,20210202,000000,31.9512,32.0678,31.9113,32,143172.01288946,0
+FLKR.US,D,20210203,000000,32.1515,32.3319,32.02,32.1854,297411.90113673,0
+FLKR.US,D,20210204,000000,31.706,31.8824,31.4558,31.8824,116913.52626183,0
+FLKR.US,D,20210205,000000,32.2432,32.2532,31.8824,32.2432,17031.74546269,0
+FLKR.US,D,20210208,000000,31.5794,31.8426,31.5794,31.7847,26721.027697341,0
+FLKR.US,D,20210209,000000,31.6861,32,31.6691,31.8725,15010.009550624,0
+FLKR.US,D,20210210,000000,32.2831,32.3927,32.1854,32.1854,12140.44890124,0
+FLKR.US,D,20210211,000000,32.4585,32.6349,32.4585,32.595,46013.304678584,0
+FLKR.US,D,20210212,000000,32.3718,32.6638,32.3718,32.6449,15305.995701522,0
+FLKR.US,D,20210216,000000,32.6738,32.6738,32.4296,32.4495,43527.021011041,0
+FLKR.US,D,20210217,000000,32.1366,32.303,32.1067,32.293,42150.434573644,0
+FLKR.US,D,20210218,000000,31.7648,31.9014,31.5007,31.8914,47477.181946924,0
+FLKR.US,D,20210219,000000,32.0279,32.4685,32.0279,32.2432,18995.287487461,0
+FLKR.US,D,20210222,000000,31.423,31.7548,31.2764,31.423,37097.599807806,0
+FLKR.US,D,20210223,000000,31.2764,31.5446,31.0323,31.4429,17398.96895838,0
+FLKR.US,D,20210224,000000,30.9346,31.2176,30.7133,31.2176,21219.698662176,0
+FLKR.US,D,20210225,000000,31.7648,31.8525,30.7492,30.817,19192.946035688,0
+FLKR.US,D,20210226,000000,30.6117,30.7582,30.1821,30.6117,41542.408785698,0
+FLKR.US,D,20210301,000000,31.0123,31.4818,31.0024,31.2764,28886.241641876,0
+FLKR.US,D,20210302,000000,31.0512,31.1339,30.8359,30.9535,93958.044409638,0
+FLKR.US,D,20210303,000000,31.2276,31.2376,30.8459,30.9635,12428.408309063,0
+FLKR.US,D,20210304,000000,30.9924,31.1588,30.2987,30.2987,24805.646131021,0
+FLKR.US,D,20210305,000000,30.6705,30.8957,30.3824,30.8957,8732.0931229332,0
+FLKR.US,D,20210308,000000,30.1522,30.2,29.908,30.0356,17198.3003815,0
+FLKR.US,D,20210309,000000,30.1034,30.5529,30.1034,30.3246,41799.264564104,0
+FLKR.US,D,20210310,000000,30.0545,30.0545,29.7117,29.9299,23619.69484166,0
+FLKR.US,D,20210311,000000,30.7871,30.8858,30.6894,30.7293,24739.425500651,0
+FLKR.US,D,20210312,000000,30.6306,30.7093,30.4353,30.524,5647.8170962876,0
+FLKR.US,D,20210315,000000,30.817,31.0412,30.7293,31.0123,12336.100763698,0
+FLKR.US,D,20210316,000000,31.1359,31.2455,30.8459,31.1588,24196.61700019,0
+FLKR.US,D,20210317,000000,30.6944,31.3063,30.5927,31.11,6972.2297036956,0
+FLKR.US,D,20210318,000000,31.0123,31.0123,30.5748,30.5748,10458.846226986,0
+FLKR.US,D,20210319,000000,30.6406,30.9924,30.5439,30.9206,9010.019101912,0
+FLKR.US,D,20210322,000000,30.7771,31.0462,30.7143,31.0123,7251.1590255588,0
+FLKR.US,D,20210323,000000,30.3775,30.3824,30.1133,30.1323,37974.521488771,0
+FLKR.US,D,20210324,000000,30.2887,30.3087,29.927,29.927,11237.44030528,0
+FLKR.US,D,20210325,000000,29.9858,30.3964,29.9858,30.3286,12868.875835314,0
+FLKR.US,D,20210326,000000,30.6406,30.9625,30.6306,30.9625,12231.75310372,0
+FLKR.US,D,20210329,000000,30.7392,30.826,30.5927,30.6705,4545.143266332,0
+FLKR.US,D,20210330,000000,30.817,30.9346,30.7582,30.8459,11302.657592766,0
+FLKR.US,D,20210331,000000,30.9446,31.2864,30.9446,31.12,33668.173828926,0
+FLKR.US,D,20210401,000000,31.3931,31.5396,31.3931,31.4628,38584.553962486,0
+FLKR.US,D,20210405,000000,31.7648,31.9801,31.6422,31.8625,21672.20630304,0
+FLKR.US,D,20210406,000000,31.8236,32.009,31.8236,31.9412,3098.3228270272,0
+FLKR.US,D,20210407,000000,31.8725,31.9512,31.7359,31.7359,13205.999044473,0
+FLKR.US,D,20210408,000000,31.9213,32.1166,31.9213,31.9602,113021.55921324,0
+FLKR.US,D,20210409,000000,31.7548,31.8625,31.706,31.8625,16019.37249233,0
+FLKR.US,D,20210412,000000,31.716,31.7648,31.5994,31.6671,15780.576885843,0
+FLKR.US,D,20210413,000000,32.1366,32.2731,32.0578,32.2243,22547.121298237,0
+FLKR.US,D,20210414,000000,32.4585,32.5861,32.4585,32.4784,27454.471345837,0
+FLKR.US,D,20210415,000000,32.7326,32.7515,32.5861,32.7037,13491.951766527,0
+FLKR.US,D,20210416,000000,32.7136,32.7136,32.5472,32.6449,17889.603628852,0
+FLKR.US,D,20210419,000000,32.615,32.6548,32.4784,32.5562,8589.6184333484,0
+FLKR.US,D,20210420,000000,32.6837,32.7306,32.4585,32.5273,8810.3538679164,0
+FLKR.US,D,20210421,000000,31.9801,32.303,31.9462,32.2831,10425.7359118,0
+FLKR.US,D,20210422,000000,32.1954,32.1954,31.8525,31.9213,11750.148519208,0
+FLKR.US,D,20210423,000000,32.2631,32.3479,32.1954,32.2731,15955.158547729,0
+FLKR.US,D,20210426,000000,32.5083,32.605,32.5083,32.5372,10809.012893641,0
+FLKR.US,D,20210427,000000,32.605,32.605,32.4097,32.4097,3413.3724927288,0
+FLKR.US,D,20210428,000000,32.1854,32.4585,32.1266,32.3419,6461.528175536,0
+FLKR.US,D,20210429,000000,32.3618,32.3618,32.0897,32.2432,6414.3710599692,0
+FLKR.US,D,20210430,000000,31.8625,31.8625,31.4907,31.5007,9059.1829032476,0
+FLKR.US,D,20210503,000000,31.3243,31.5007,31.2764,31.3741,9775.5697227092,0
+FLKR.US,D,20210504,000000,31.3542,31.4419,31.2615,31.3731,5812.3653293292,0
+FLKR.US,D,20210505,000000,31.3921,31.4738,31.3771,31.3771,4676.5811841884,0
+FLKR.US,D,20210506,000000,31.7359,32,31.7359,31.9891,5188.2860552324,0
+FLKR.US,D,20210507,000000,32.1854,32.6449,32.1854,32.4984,6878.9188154464,0
+FLKR.US,D,20210510,000000,33.0655,33.0655,32.4794,32.4794,5377.917860384,0
+FLKR.US,D,20210511,000000,31.8236,32.1944,31.8047,32.0728,20377.893982164,0
+FLKR.US,D,20210512,000000,31.2276,31.2655,30.6027,30.7093,130630.22683446,0
+FLKR.US,D,20210513,000000,30.8269,31.103,30.8269,31.101,8931.7583569288,0
+FLKR.US,D,20210514,000000,31.3243,31.5794,31.3243,31.5794,12516.70248289,0
+FLKR.US,D,20210517,000000,30.8758,31.0323,30.7492,30.9346,12352.154249848,0
+FLKR.US,D,20210518,000000,31.3542,31.5595,31.3542,31.4768,9301.9918812724,0
+FLKR.US,D,20210519,000000,31.0811,31.5007,31.0333,31.3343,7186.9450809572,0
+FLKR.US,D,20210520,000000,31.3442,31.5994,31.3442,31.5794,3278.9245462192,0
+FLKR.US,D,20210521,000000,31.5396,31.5396,31.1877,31.1877,5371.8978030776,0
+FLKR.US,D,20210524,000000,31.3642,31.5695,31.3343,31.4997,8078.9169051888,0
+FLKR.US,D,20210525,000000,31.7748,31.8625,31.7548,31.8087,10318.37822317,0
+FLKR.US,D,20210526,000000,31.7947,31.9412,31.7748,31.9283,3199.6604583516,0
+FLKR.US,D,20210527,000000,31.7748,31.7748,31.5994,31.5994,8196.3080226636,0
+FLKR.US,D,20210528,000000,31.9512,32.1665,31.9512,32.1346,5043.8046798788,0
+FLKR.US,D,20210601,000000,32.6638,32.6638,32.5472,32.6598,8623.732091418,0
+FLKR.US,D,20210602,000000,32.2731,32.5362,32.2731,32.4396,6854.8385862208,0
+FLKR.US,D,20210603,000000,32.3519,32.4396,32.317,32.3748,7079.5873923264,0
+FLKR.US,D,20210604,000000,32.6837,32.8303,32.6349,32.7605,7694.6365804636,0
+FLKR.US,D,20210607,000000,32.7037,32.7326,32.5372,32.6638,4989.6241641212,0
+FLKR.US,D,20210608,000000,32.5562,32.5562,32.4196,32.4844,12715.364374001,0
+FLKR.US,D,20210609,000000,32.2731,32.2731,32.0967,32.1087,4861.196274918,0
+FLKR.US,D,20210610,000000,32.2542,32.5253,32.2542,32.4695,14924.72540545,0
+FLKR.US,D,20210611,000000,32.5592,32.5592,32.4416,32.5073,20132.074975486,0
+FLKR.US,D,20210614,000000,32.6768,32.6768,32.5741,32.602,5143.1356254344,0
+FLKR.US,D,20210615,000000,32.599,32.599,32.5004,32.5542,3044.1423112696,0
+FLKR.US,D,20210616,000000,32.7655,32.8731,32.0967,32.2153,7680.589780082,0
+FLKR.US,D,20210617,000000,32.294,32.3399,32.1366,32.1625,11779.245462856,0
+FLKR.US,D,20210618,000000,32.1465,32.1465,31.9731,31.9791,28321.359597959,0
+FLKR.US,D,20210621,000000,32.0279,32.313,32.0279,32.2671,4515.0429798,0
+FLKR.US,D,20210622,000000,32.1366,32.3349,32.1266,32.3349,4820.0592166576,0
+FLKR.US,D,20210623,000000,32.5492,32.5592,32.4376,32.4376,10734.765520196,0
+FLKR.US,D,20210624,000000,32.7067,32.8542,32.7067,32.8143,31125.702959857,0
+FLKR.US,D,20210625,000000,33.0017,33.0206,32.893,32.9618,78727.299424446,0
+FLKR.US,D,20210628,000000,32.7854,32.8243,32.7266,32.7774,7218.0487103736,0
+FLKR.US,D,20210629,000000,32.5791,32.6479,32.3628,32.6279,29335.739254087,0
+FLKR.US,D,20210630,000000,32.6578,32.7236,32.618,32.7236,8226.4083091956,0
+FLKR.US,D,20210701,000000,32.5004,32.5004,32.3429,32.4744,29437.076885412,0
+FLKR.US,D,20210702,000000,32.6768,32.7166,32.4505,32.7166,4293.3042023476,0
+FLKR.US,D,20210706,000000,32.6379,32.6768,32.3379,32.4266,9224.7344791736,0
+FLKR.US,D,20210707,000000,32.4017,32.4017,32.0967,32.2024,3862.87010494,0
+FLKR.US,D,20210708,000000,31.5176,31.5176,31.3602,31.3602,10635.43457464,0
+FLKR.US,D,20210709,000000,31.3602,31.6941,31.3402,31.6492,5923.7363894976,0
+FLKR.US,D,20210712,000000,31.7439,31.9402,31.7439,31.8844,2499.3271250404,0
+FLKR.US,D,20210713,000000,31.8814,32.019,31.7828,31.7977,22900.297993546,0
+FLKR.US,D,20210714,000000,32.009,32.0479,31.8515,32.0279,4447.8190065452,0
+FLKR.US,D,20210715,000000,32.1166,32.2522,32.0778,32.0877,8241.4584524616,0
+FLKR.US,D,20210716,000000,32.1465,32.1465,31.8455,31.8455,3040.128939732,0
+FLKR.US,D,20210719,000000,31.2615,31.2615,30.9376,30.9864,41715.987104699,0
+FLKR.US,D,20210720,000000,31.2027,31.5834,31.2027,31.5156,12989.276981442,0
+FLKR.US,D,20210721,000000,31.1439,31.3701,31.1339,31.3542,5210.3595986892,0
+FLKR.US,D,20210722,000000,31.5465,31.5764,31.4977,31.5087,5679.9240685884,0
+FLKR.US,D,20210723,000000,31.5176,31.6941,31.399,31.6093,77559.408307004,0
+FLKR.US,D,20210726,000000,31.1738,31.5286,31.1738,31.5286,13197.972301398,0
+FLKR.US,D,20210727,000000,31.3303,31.3303,31.0652,31.2286,5749.154727612,0
+FLKR.US,D,20210728,000000,31.3901,31.5206,31.105,31.5206,11192.289875482,0
+FLKR.US,D,20210729,000000,31.6741,31.8127,31.6063,31.7529,12051.151384528,0
+FLKR.US,D,20210730,000000,31.0951,31.1738,31.0313,31.0851,7274.2359119,0
+FLKR.US,D,20210802,000000,31.1339,31.2027,31.0362,31.0362,4734.7750714836,0
+FLKR.US,D,20210803,000000,31.2914,31.5276,31.1828,31.4937,16611.344794126,0
+FLKR.US,D,20210804,000000,31.9502,32.0578,31.8127,31.9203,5450.1585480608,0
+FLKR.US,D,20210805,000000,31.999,32.009,31.9352,31.9861,2839.460362852,0
+FLKR.US,D,20210806,000000,31.714,31.7339,31.6303,31.6582,6593.9694362768,0
+FLKR.US,D,20210809,000000,31.5864,31.7429,31.5864,31.6701,9419.3829987472,0
+FLKR.US,D,20210810,000000,31.2226,31.3602,31.1339,31.1708,13481.918337683,0
+FLKR.US,D,20210811,000000,31.0362,31.0362,30.8588,30.9077,35255.462272047,0
+FLKR.US,D,20210812,000000,30.5738,30.5738,30.4761,30.5638,12294.963705438,0
+FLKR.US,D,20210813,000000,30.2598,30.2878,30.1612,30.2628,18379.234956439,0
+FLKR.US,D,20210816,000000,30.0037,30.1512,29.915,30.1303,21435.417382322,0
+FLKR.US,D,20210817,000000,29.5024,29.5522,29.3947,29.4525,30749.449378207,0
+FLKR.US,D,20210818,000000,29.7874,29.8761,29.5971,29.5971,10264.197707412,0
+FLKR.US,D,20210819,000000,28.8735,29.1884,28.7848,29.0589,21061.17048644,0
+FLKR.US,D,20210820,000000,28.5396,28.9203,28.5396,28.9203,17699.9718237,0
+FLKR.US,D,20210823,000000,29.1884,29.4147,29.1785,29.3748,33603.959884325,0
+FLKR.US,D,20210824,000000,29.7486,29.9638,29.7486,29.8871,14630.745940321,0
+FLKR.US,D,20210825,000000,29.8562,29.9638,29.7974,29.906,4422.7354344352,0
+FLKR.US,D,20210826,000000,29.5811,29.601,29.4884,29.5323,4688.6212988012,0
+FLKR.US,D,20210827,000000,29.5711,30.0027,29.5711,29.9878,5870.5592166244,0
+FLKR.US,D,20210830,000000,29.7585,29.8861,29.7585,29.7705,5096.981852752,0
+FLKR.US,D,20210831,000000,30.3874,30.3894,30.3097,30.3615,2665.8820438508,0
+FLKR.US,D,20210901,000000,30.4761,30.6914,30.4761,30.6625,5705.0076406984,0
+FLKR.US,D,20210902,000000,30.3874,30.3944,30.2399,30.2738,6692.297038948,0
+FLKR.US,D,20210903,000000,30.5449,30.7113,30.5449,30.6535,5743.1346703056,0
+FLKR.US,D,20210907,000000,30.1612,30.3117,30.1612,30.2648,5882.5993312372,0
+FLKR.US,D,20210908,000000,29.8373,29.8373,29.6399,29.7087,4877.2497610684,0
+FLKR.US,D,20210909,000000,29.3459,29.3539,29.2572,29.2871,5262.533428678,0
+FLKR.US,D,20210910,000000,29.5323,29.5323,29.1785,29.1785,5718.0510981956,0
+FLKR.US,D,20210913,000000,29.4236,29.4246,29.326,29.4037,7676.5764085444,0
+FLKR.US,D,20210914,000000,29.621,29.621,29.4635,29.4785,3603.0042978804,0
+FLKR.US,D,20210915,000000,29.5911,29.7775,29.5711,29.7446,7775.9073541,0
+FLKR.US,D,20210916,000000,29.1685,29.2213,29.1197,29.2074,7099.6542500144,0
+FLKR.US,D,20210917,000000,29.1486,29.1585,29.021,29.021,6309.0200571072,0
+FLKR.US,D,20210920,000000,28.4409,28.5097,28.122,28.2565,16712.682425451,0
+FLKR.US,D,20210921,000000,28.4808,28.4808,28.3433,28.3921,3396.315663694,0
+FLKR.US,D,20210922,000000,28.6233,28.7459,28.1559,28.5645,26923.70295999,0
+FLKR.US,D,20210923,000000,29.1486,29.3409,29.1386,29.1386,127954.31136176,0
+FLKR.US,D,20210924,000000,28.9233,28.9233,28.7947,28.8147,5712.0310408892,0
+FLKR.US,D,20210927,000000,28.9133,28.9921,28.9133,28.9721,4607.3505251648,0
+FLKR.US,D,20210928,000000,28.422,28.4409,28.127,28.1758,59725.991879679,0
+FLKR.US,D,20210929,000000,28.127,28.2057,27.9675,27.9675,12500.64899674,0
+FLKR.US,D,20210930,000000,28.3134,28.5197,28.2795,28.2864,309777.09884408,0
+FLKR.US,D,20211001,000000,28.0871,28.2396,28.0871,28.2107,2517.3872969596,0
+FLKR.US,D,20211004,000000,28.0482,28.0482,27.6745,27.7144,14309.676217313,0
+FLKR.US,D,20211005,000000,27.4293,27.6316,27.3067,27.5629,12756.501432262,0
+FLKR.US,D,20211006,000000,26.7605,26.925,26.628,26.925,14398.973734024,0
+FLKR.US,D,20211007,000000,27.3017,27.4572,27.3017,27.3825,7594.3022920236,0
+FLKR.US,D,20211008,000000,27.3197,27.3197,27.0556,27.1971,15340.109359592,0
+FLKR.US,D,20211011,000000,27.2419,27.3705,27.1732,27.1831,25659.490925646,0
+FLKR.US,D,20211012,000000,26.8393,26.8592,26.6629,26.6918,38497.263131544,0
+FLKR.US,D,20211013,000000,27.1831,27.3466,27.1443,27.3466,2166.2172874196,0
+FLKR.US,D,20211014,000000,27.6556,27.811,27.6356,27.807,2598.658070596,0
+FLKR.US,D,20211015,000000,27.9984,28.1369,27.9984,28.0911,13718.707258401,0
+FLKR.US,D,20211018,000000,27.7532,27.9107,27.7532,27.8619,13106.668098917,0
+FLKR.US,D,20211019,000000,28.127,28.3482,28.127,28.3363,6342.1303722924,0
+FLKR.US,D,20211020,000000,28.2934,28.3134,28.2346,28.2745,39882.8796549,0
+FLKR.US,D,20211021,000000,28.0971,28.1359,28.0293,28.0712,8100.9904486456,0
+FLKR.US,D,20211022,000000,28.1858,28.2844,28.0771,28.105,6333.1002863328,0
+FLKR.US,D,20211025,000000,28.4609,28.5446,28.4509,28.5157,3416.382521382,0
+FLKR.US,D,20211026,000000,28.8246,28.9323,28.7868,28.7868,25974.540591347,0
+FLKR.US,D,20211027,000000,28.5197,28.5585,28.3821,28.4021,6717.380611058,0
+FLKR.US,D,20211028,000000,28.3921,28.5007,28.3333,28.423,2278.5916904724,0
+FLKR.US,D,20211029,000000,27.8619,27.8758,27.6845,27.8579,9888.9474686464,0
+FLKR.US,D,20211101,000000,27.9107,27.9884,27.8908,27.9884,18277.897325115,0
+FLKR.US,D,20211102,000000,28.2934,28.3433,28.2157,28.2207,2962.8715376332,0
+FLKR.US,D,20211103,000000,27.7732,27.8838,27.6266,27.8838,16224.054440748,0
+FLKR.US,D,20211104,000000,27.9207,27.9247,27.8021,27.8987,19373.54775488,0
+FLKR.US,D,20211105,000000,27.9107,27.9306,27.8419,27.9107,13365.530563092,0
+FLKR.US,D,20211108,000000,27.832,27.8898,27.7632,27.8021,247521.67955283,0
+FLKR.US,D,20211109,000000,27.9595,27.9795,27.7333,27.7632,4545.143266332,0
+FLKR.US,D,20211110,000000,27.5868,27.5868,27.2419,27.2649,5809.355300676,0
+FLKR.US,D,20211111,000000,27.5369,27.6356,27.4981,27.5449,6927.0792738976,0
+FLKR.US,D,20211112,000000,27.7831,27.9496,27.7831,27.9296,5967.8834764112,0
+FLKR.US,D,20211115,000000,28.2057,28.2057,27.9266,27.9266,6312.0300857604,0
+FLKR.US,D,20211116,000000,27.9496,27.9695,27.8619,27.9007,4356.5148040648,0
+FLKR.US,D,20211117,000000,27.6257,27.6257,27.4692,27.536,14638.772683396,0
+FLKR.US,D,20211118,000000,27.4482,27.4482,27.2469,27.4203,11479.24594042,0
+FLKR.US,D,20211119,000000,27.4502,27.517,27.4393,27.4522,2902.6709645692,0
+FLKR.US,D,20211122,000000,27.9894,28.2007,27.9845,28.0183,18448.465615463,0
+FLKR.US,D,20211123,000000,27.7433,27.7931,27.6934,27.7253,3142.4699139408,0
+FLKR.US,D,20211124,000000,27.6157,27.6944,27.4981,27.6257,4755.845272056,0
+FLKR.US,D,20211126,000000,26.8104,26.8104,26.3878,26.4924,22413.676694612,0
+FLKR.US,D,20211129,000000,26.7416,26.8592,26.628,26.8213,17286.594555328,0
+FLKR.US,D,20211130,000000,26.4067,26.5742,26.2792,26.4167,34187.905443046,0
+FLKR.US,D,20211201,000000,27.223,27.5369,27.0167,27.0167,9021.0558736404,0
+FLKR.US,D,20211202,000000,27.527,27.7821,27.527,27.5958,3999.3247372184,0
+FLKR.US,D,20211203,000000,27.6556,27.6556,27.4482,27.4881,4442.8022921232,0
+FLKR.US,D,20211206,000000,27.7931,27.8649,27.7243,27.8619,9910.0176692188,0
+FLKR.US,D,20211207,000000,28.127,28.3333,28.127,28.2625,3498.6566379028,0
+FLKR.US,D,20211208,000000,28.2924,28.3921,28.2924,28.3622,1996.652339956,0
+FLKR.US,D,20211209,000000,28.0582,28.2934,27.7532,28.2237,6006.0105060184,0
+FLKR.US,D,20211210,000000,28.2545,28.2645,28.1858,28.1858,3443.4727792608,0
+FLKR.US,D,20211213,000000,27.9864,27.9864,27.7871,27.8746,20911.672396665,0
+FLKR.US,D,20211214,000000,27.827,27.827,27.5678,27.7024,16104.656637504,0
+FLKR.US,D,20211215,000000,27.7373,28.0351,27.6477,28.0351,1728.7597898212,0
+FLKR.US,D,20211216,000000,28.0363,28.0363,27.8569,27.8867,20328.730180828,0
+FLKR.US,D,20211217,000000,27.9167,28.0951,27.9167,27.9812,5989.957019868,0
+FLKR.US,D,20211220,000000,27.513,27.5678,27.3386,27.4179,12157.505730275,0
+FLKR.US,D,20211221,000000,27.508,27.6575,27.4781,27.6326,24079.225882716,0
+FLKR.US,D,20211222,000000,27.4084,27.8117,27.4084,27.8117,10313.361508748,0
+FLKR.US,D,20211223,000000,27.7871,27.9223,27.7771,27.9223,10510.01671409,0
+FLKR.US,D,20211227,000000,27.8868,27.9964,27.8668,27.9964,17294.621298403,0
+FLKR.US,D,20211228,000000,28.1459,28.1459,27.9719,27.9719,6004.0038202496,0
+FLKR.US,D,20211229,000000,27.9266,28.0253,27.9266,28.0163,3952.1676216516,0
+FLKR.US,D,20211230,000000,27.7971,27.8369,27.7747,27.7747,8055.8400188476,0
+FLKR.US,D,20211231,000000,27.6575,27.8667,27.6376,27.6376,18186.593122634,0
+FLKR.US,D,20220103,000000,27.8768,27.8768,27.5878,27.7073,10252.157592799,0
+FLKR.US,D,20220104,000000,27.6276,27.7173,27.6276,27.6378,8968.8820436516,0
+FLKR.US,D,20220105,000000,27.4183,27.4383,27.1574,27.1574,13402.654249815,0
+FLKR.US,D,20220106,000000,27.0894,27.0994,26.9039,26.9039,54260.783188352,0
+FLKR.US,D,20220107,000000,27.2688,27.5142,27.218,27.5142,1891.301337094,0
+FLKR.US,D,20220110,000000,27.0894,27.0994,26.8973,27.0358,28701.626551146,0
+FLKR.US,D,20220111,000000,27.4682,27.7373,27.3685,27.6791,6313.0334286448,0
+FLKR.US,D,20220112,000000,28.0263,28.2157,28.0263,28.2111,14190.278414069,0
+FLKR.US,D,20220113,000000,28.1359,28.1359,27.7771,27.7771,6243.8027696212,0
+FLKR.US,D,20220114,000000,27.3585,27.4183,27.2589,27.3585,8251.4918813056,0
+FLKR.US,D,20220118,000000,26.7705,26.7705,26.4017,26.4089,136692.424542,0
+FLKR.US,D,20220119,000000,26.8801,26.8801,26.7456,26.7458,5086.948423908,0
+FLKR.US,D,20220120,000000,26.9798,27.0894,26.6011,26.6011,3765.5458451532,0
+FLKR.US,D,20220121,000000,26.5911,26.592,26.312,26.3196,6776.5778412376,0
+FLKR.US,D,20220124,000000,25.8137,25.8137,25.0871,25.695,49839.051096801,0
+FLKR.US,D,20220125,000000,25.3453,25.4747,25.1659,25.3547,80243.350522774,0
+FLKR.US,D,20220126,000000,25.5047,25.5047,24.8868,24.9956,42957.122252702,0
+FLKR.US,D,20220127,000000,24.5579,24.6675,24.3785,24.4324,118727.57019682,0
+FLKR.US,D,20220128,000000,24.7473,24.845,24.6028,24.845,10007.341929006,0
+FLKR.US,D,20220131,000000,25.0562,25.5047,25.0562,25.4863,5907.6829033472,0
+FLKR.US,D,20220201,000000,25.6443,25.734,25.446,25.5546,65776.149472611,0
+FLKR.US,D,20220202,000000,25.7738,25.8434,25.6742,25.8434,12229.746417952,0
+FLKR.US,D,20220203,000000,25.2755,25.4101,25.2755,25.2989,5615.7101239868,0
+FLKR.US,D,20220204,000000,25.4051,25.6345,25.4051,25.6345,32238.410218656,0
+FLKR.US,D,20220207,000000,25.415,25.7938,25.415,25.6846,10021.388729387,0
+FLKR.US,D,20220208,000000,25.4449,25.7549,25.4449,25.7549,3284.9446035256,0
+FLKR.US,D,20220209,000000,26.023,26.1725,26.013,26.1725,4463.8724926956,0
+FLKR.US,D,20220210,000000,25.8436,26.2114,25.7939,25.8666,4977.5840495084,0
+FLKR.US,D,20220211,000000,26.0031,26.0529,25.6144,25.6526,9689.2822346508,0
+FLKR.US,D,20220214,000000,25.415,25.4898,25.3154,25.4157,6151.4952242564,0
+FLKR.US,D,20220215,000000,25.415,25.5944,25.415,25.5784,8710.0195794764,0
+FLKR.US,D,20220216,000000,25.724,25.8988,25.6841,25.8988,2728.0893026836,0
+FLKR.US,D,20220217,000000,25.8836,25.9831,25.7311,25.7311,3985.2779368368,0
+FLKR.US,D,20220218,000000,25.8127,25.8127,25.6642,25.681,4460.8624640424,0
+FLKR.US,D,20220222,000000,25.6243,25.714,25.5746,25.5845,6460.5248326516,0
+FLKR.US,D,20220223,000000,25.7738,25.7738,25.3096,25.3096,5375.9111746152,0
+FLKR.US,D,20220224,000000,24.3187,24.9175,24.239,24.9175,10840.116523058,0
+FLKR.US,D,20220225,000000,25.136,25.6941,25.136,25.6941,8711.0229223608,0
+FLKR.US,D,20220228,000000,25.1958,25.6023,25.1958,25.6023,22181.904488315,0
+FLKR.US,D,20220301,000000,25.5247,25.5247,25.1121,25.2655,6837.781757186,0
+FLKR.US,D,20220302,000000,25.2257,25.3154,25.0562,25.2572,12149.4789872,0
+FLKR.US,D,20220303,000000,25.5047,25.5047,25.2755,25.3552,4843.1361029988,0
+FLKR.US,D,20220304,000000,24.837,24.837,24.6077,24.6954,7763.8672394872,0
+FLKR.US,D,20220307,000000,24.239,24.245,23.6709,23.6709,25281.230658227,0
+FLKR.US,D,20220308,000000,23.8503,24.1094,23.7706,23.8802,122523.21632851,0
+FLKR.US,D,20220309,000000,24.3187,24.8768,24.219,24.8038,14460.177649973,0
+FLKR.US,D,20220310,000000,24.2589,24.2589,23.9998,24.1592,22386.586436733,0
+FLKR.US,D,20220311,000000,24.239,24.2689,23.7606,23.7606,9466.540114314,0
+FLKR.US,D,20220314,000000,23.9001,24.0297,23.6908,23.7406,184018.10171338,0
+FLKR.US,D,20220315,000000,23.7605,23.9699,23.7605,23.9611,9122.3935049648,0
+FLKR.US,D,20220316,000000,24.7074,25.0272,24.5778,25.0272,8457.1771726076,0
+FLKR.US,D,20220317,000000,25.0263,25.3154,25.0064,25.2601,18270.873924924,0
+FLKR.US,D,20220318,000000,25.0164,25.4254,24.9815,25.4254,7834.1012413952,0
+FLKR.US,D,20220321,000000,24.9366,24.9865,24.8669,24.8711,12255.833332946,0
+FLKR.US,D,20220322,000000,25.1758,25.2745,25.1659,25.247,10359.51528143,0
+FLKR.US,D,20220323,000000,25.0662,25.2157,25.0612,25.0612,9700.3190063792,0
+FLKR.US,D,20220324,000000,25.0662,25.2356,25.0662,25.2329,5490.2922634368,0
+FLKR.US,D,20220325,000000,25.0164,25.0164,24.8569,24.9363,7874.2349567712,0
+FLKR.US,D,20220328,000000,25.0363,25.116,24.9416,25.0961,14344.793218267,0
+FLKR.US,D,20220329,000000,25.5745,25.6542,25.4948,25.6462,9771.5563511716,0
+FLKR.US,D,20220330,000000,25.425,25.5446,25.2954,25.3062,5049.8247371852,0
+FLKR.US,D,20220331,000000,25.3662,25.415,25.265,25.265,9694.2989490728,0
+FLKR.US,D,20220401,000000,25.2556,25.2655,25.0961,25.1892,12242.789875449,0
+FLKR.US,D,20220404,000000,25.4051,25.5645,25.4051,25.5203,20076.891116844,0
+FLKR.US,D,20220405,000000,25.3155,25.3155,25.0861,25.1061,12111.351957592,0
+FLKR.US,D,20220406,000000,24.9765,24.9765,24.8071,24.8117,14613.689111286,0
+FLKR.US,D,20220407,000000,24.6974,24.6974,24.5081,24.624,165964.95319437,0
+FLKR.US,D,20220408,000000,24.4383,24.4881,24.3728,24.3728,8276.5754534156,0
+FLKR.US,D,20220411,000000,24.3685,24.3685,24.136,24.136,8220.3882518892,0
+FLKR.US,D,20220412,000000,24.3984,24.3984,24.2051,24.239,9052.1595030568,0
+FLKR.US,D,20220413,000000,24.5081,24.8519,24.5081,24.8519,79022.28223246,0
+FLKR.US,D,20220414,000000,24.4234,24.4617,24.3347,24.3347,7026.4102194532,0
+FLKR.US,D,20220418,000000,24.2489,24.4297,24.2489,24.3087,8649.8190064124,0
+FLKR.US,D,20220419,000000,24.219,24.4483,24.219,24.4184,9866.8739251896,0
+FLKR.US,D,20220420,000000,24.4782,24.6475,24.4683,24.5978,7303.3328555476,0
+FLKR.US,D,20220421,000000,24.5081,24.5081,24.1293,24.1692,5640.7936960968,0
+FLKR.US,D,20220422,000000,24.1194,24.1194,23.8841,23.8841,7063.533906176,0
+FLKR.US,D,20220425,000000,23.631,23.7705,23.4616,23.7506,9960.1848134388,0
+FLKR.US,D,20220426,000000,23.5313,23.5313,23.1296,23.1296,46794.908785532,0
+FLKR.US,D,20220427,000000,22.9931,23.2174,22.9931,23.0629,7622.3958927868,0
+FLKR.US,D,20220428,000000,23.3719,23.5164,23.272,23.5028,6351.160458252,0
+FLKR.US,D,20220429,000000,23.8503,23.8503,23.5941,23.5941,5686.9474687792,0
+FLKR.US,D,20220502,000000,23.5812,23.6908,23.3818,23.6628,7922.3954152224,0
+FLKR.US,D,20220503,000000,23.6311,23.8303,23.6311,23.7705,9215.704393214,0
+FLKR.US,D,20220504,000000,23.6709,24.1493,23.6031,24.131,5313.7039157824,0
+FLKR.US,D,20220505,000000,23.7805,23.7805,23.023,23.3519,44974.84479323,0
+FLKR.US,D,20220506,000000,23.1725,23.3918,23.1725,23.3818,3868.8901622464,0
+FLKR.US,D,20220509,000000,22.9632,22.9632,22.6244,22.6244,20818.361508416,0
+FLKR.US,D,20220510,000000,22.8935,22.8935,22.5546,22.6742,15476.56399187,0
+FLKR.US,D,20220511,000000,22.8137,22.9284,22.5048,22.5048,49793.900667003,0
+FLKR.US,D,20220512,000000,22.1958,22.2755,21.9267,22.1189,4576.2468957484,0
+FLKR.US,D,20220513,000000,22.8835,23.1028,22.8735,23.0673,15871.881088324,0
+FLKR.US,D,20220516,000000,22.8536,22.8644,22.7639,22.784,4542.1332376788,0
+FLKR.US,D,20220517,000000,23.322,23.4317,23.2573,23.3839,9258.8481372432,0
+FLKR.US,D,20220518,000000,23.1327,23.1327,22.5845,22.5845,7126.7445078932,0
+FLKR.US,D,20220519,000000,22.734,23.1525,22.734,23.0369,27600.95940696,0
+FLKR.US,D,20220520,000000,23.3519,23.3619,22.9931,23.2162,69752.397323488,0
+FLKR.US,D,20220523,000000,23.5114,23.7007,23.4995,23.589,11066.872014932,0
+FLKR.US,D,20220524,000000,23.2024,23.2422,23.0132,23.2422,4688.6212988012,0
+FLKR.US,D,20220525,000000,23.1028,23.2722,22.9931,23.2722,11529.41308464,0
+FLKR.US,D,20220526,000000,23.2523,23.4715,23.2523,23.4226,3265.881088722,0
+FLKR.US,D,20220527,000000,23.7755,23.8403,23.7606,23.8062,6502.6652337964,0
+FLKR.US,D,20220531,000000,24.1493,24.2489,23.9101,23.93,39611.977076112,0
+FLKR.US,D,20220601,000000,24.1293,24.1393,23.7506,23.7606,10388.612225078,0
+FLKR.US,D,20220602,000000,23.8403,24.1792,23.8204,24.1676,4744.8085003276,0
+FLKR.US,D,20220603,000000,23.7606,23.7606,23.6111,23.6239,5207.349570036,0
+FLKR.US,D,20220606,000000,23.9499,23.9499,23.5612,23.5973,18374.218242017,0
+FLKR.US,D,20220607,000000,23.2722,23.4915,23.2722,23.4756,7310.3562557384,0
+FLKR.US,D,20220608,000000,23.4416,23.4666,23.2921,23.3162,1978.5921680368,0
+FLKR.US,D,20220609,000000,23.2423,23.322,22.8536,22.8536,10320.384908938,0
+FLKR.US,D,20220610,000000,22.5048,22.5247,22.3154,22.3537,3037.1189110788,0
+FLKR.US,D,20220613,000000,21.7672,21.7672,21.3204,21.4084,33550.782711452,0
+FLKR.US,D,20220614,000000,21.4981,21.5679,21.4084,21.528,8904.66809905,0
+FLKR.US,D,20220615,000000,21.2689,21.6476,21.2536,21.5742,13726.734001476,0
+FLKR.US,D,20220616,000000,21.0197,21.0197,20.7307,20.94,10702.658547895,0
+FLKR.US,D,20220617,000000,21.1,21.17,21,21.1,12929,0
+FLKR.US,D,20220621,000000,21.04,21.12,21.03,21.0458,11004,0
+FLKR.US,D,20220622,000000,20.33,20.525,20.32,20.4001,7800,0
+FLKR.US,D,20220623,000000,20.14,20.194,20.035,20.194,5681,0
+FLKR.US,D,20220624,000000,20.61,20.97,20.61,20.9678,6105,0
+FLKR.US,D,20220627,000000,21.06,21.08,20.9823,20.9823,3409,0
+FLKR.US,D,20220628,000000,21.2,21.2,20.8643,20.8643,30130,0
+FLKR.US,D,20220629,000000,20.61,20.64,20.505,20.57,33629,0
+FLKR.US,D,20220630,000000,20.31,20.64,20.2104,20.5497,10193,0
+FLKR.US,D,20220701,000000,20.11,20.25,20.06,20.2285,4869,0
+FLKR.US,D,20220705,000000,19.92,20.18,19.83,20.18,8971,0
+FLKR.US,D,20220706,000000,20.11,20.11,19.88,19.98,48740,0
+FLKR.US,D,20220707,000000,20.31,20.58,20.31,20.49,11191,0
+FLKR.US,D,20220708,000000,20.53,20.67,20.51,20.634,9775,0
+FLKR.US,D,20220711,000000,20.12,20.1584,20.02,20.0765,8436,0
+FLKR.US,D,20220712,000000,20.05,20.18,20.025,20.0284,4048,0
+FLKR.US,D,20220713,000000,19.95,20.2364,19.95,20.1687,20711,0
+FLKR.US,D,20220714,000000,19.73,19.89,19.55,19.8292,9237,0
+FLKR.US,D,20220715,000000,19.99,20.11,19.98,20.095,3035,0
+FLKR.US,D,20220718,000000,20.48,20.56,20.2776,20.2776,16862,0
+FLKR.US,D,20220719,000000,20.58,20.77,20.58,20.7515,5737,0
+FLKR.US,D,20220720,000000,20.66,20.73,20.56,20.6617,8861,0
+FLKR.US,D,20220721,000000,20.8,20.946,20.73,20.946,7333,0
+FLKR.US,D,20220722,000000,20.8,20.85,20.63,20.73,10512,0
+FLKR.US,D,20220725,000000,20.8899,20.8899,20.785,20.787,9652,0
+FLKR.US,D,20220726,000000,20.82,20.82,20.7309,20.7309,828,0
+FLKR.US,D,20220727,000000,20.8799,21.17,20.81,21.1414,4274,0
+FLKR.US,D,20220728,000000,21.16,21.39,21.138,21.39,8986,0
+FLKR.US,D,20220729,000000,21.14,21.39,21.07,21.3897,10349,0
+FLKR.US,D,20220801,000000,21.16,21.41,21.14,21.22,11565,0
+FLKR.US,D,20220802,000000,21.17,21.17,21,21.03,6975,0
+FLKR.US,D,20220803,000000,21.28,21.4212,21.28,21.4212,4116,0
+FLKR.US,D,20220804,000000,21.4,21.5089,21.39,21.5089,5218,0
+FLKR.US,D,20220805,000000,21.5,21.57,21.48,21.4976,5193,0
+FLKR.US,D,20220808,000000,21.65,21.7581,21.6,21.645,9877,0
+FLKR.US,D,20220809,000000,21.62,21.6227,21.51,21.51,7112,0
+FLKR.US,D,20220810,000000,21.66,21.8208,21.66,21.8208,9125,0
+FLKR.US,D,20220811,000000,21.91,22.0363,21.74,21.7448,6992,0
+FLKR.US,D,20220812,000000,21.89,22.0315,21.85,22.0315,10457,0
+FLKR.US,D,20220815,000000,21.91,21.935,21.83,21.85,16343,0
+FLKR.US,D,20220816,000000,21.75,21.87,21.75,21.8268,12937,0
+FLKR.US,D,20220817,000000,21.5,21.59,21.4,21.53,9848,0
+FLKR.US,D,20220818,000000,21.34,21.3499,21.2672,21.2672,5159,0
+FLKR.US,D,20220819,000000,21.02,21.02,20.79,20.8364,2486,0
+FLKR.US,D,20220822,000000,20.53,20.53,20.42,20.4567,21841,0
+FLKR.US,D,20220823,000000,20.65,20.65,20.48,20.5402,7698,0
+FLKR.US,D,20220824,000000,20.5,20.6536,20.5,20.6536,16989,0
+FLKR.US,D,20220825,000000,20.77,21.15,20.77,21.0569,51717,0
+FLKR.US,D,20220826,000000,20.89,21.06,20.4716,20.4716,2540,0
+FLKR.US,D,20220829,000000,20.2,20.31,20.17,20.21,6679,0
+FLKR.US,D,20220830,000000,20.27,20.27,20.1371,20.1836,18187,0
+FLKR.US,D,20220831,000000,20.62,20.62,20.4644,20.4644,24621,0
+FLKR.US,D,20220901,000000,20.08,20.08,19.8436,20.0018,14451,0
+FLKR.US,D,20220902,000000,19.99,20.11,19.75,19.7661,4405,0
+FLKR.US,D,20220906,000000,19.56,19.56,19.4,19.4287,12214,0
+FLKR.US,D,20220907,000000,19.18,19.59,19.18,19.59,8680,0
+FLKR.US,D,20220908,000000,19.22,19.33,19.1701,19.325,9805,0
+FLKR.US,D,20220909,000000,19.599,19.756,19.599,19.756,9677,0
+FLKR.US,D,20220912,000000,19.99,20.02,19.9161,19.9161,6739,0
+FLKR.US,D,20220913,000000,19.56,19.62,19.22,19.2677,39302,0
+FLKR.US,D,20220914,000000,19.42,19.4901,19.36,19.4205,26387,0
+FLKR.US,D,20220915,000000,19.2,19.25,19.06,19.06,11863,0
+FLKR.US,D,20220916,000000,19.04,19.2401,19.04,19.218,11148,0
+FLKR.US,D,20220919,000000,18.99,19.156,18.965,19.1495,15719,0
+FLKR.US,D,20220920,000000,18.98,18.98,18.82,18.8509,16796,0
+FLKR.US,D,20220921,000000,18.84,18.93,18.715,18.73,40665,0
+FLKR.US,D,20220922,000000,18.58,18.58,18.41,18.514,43946,0
+FLKR.US,D,20220923,000000,18.05,18.05,17.73,17.8151,10369,0
+FLKR.US,D,20220926,000000,17.55,17.63,17.38,17.4601,41768,0
+FLKR.US,D,20220927,000000,17.56,17.58,17.2,17.3,11112,0
+FLKR.US,D,20220928,000000,17.06,17.4051,17.05,17.4051,5414,0
+FLKR.US,D,20220929,000000,17.15,17.15,16.85,16.9775,83582,0
+FLKR.US,D,20220930,000000,16.82,16.92,16.6362,16.6362,52331,0
+FLKR.US,D,20221003,000000,16.77,16.9924,16.74,16.9708,34234,0
+FLKR.US,D,20221004,000000,17.44,17.76,17.44,17.73,18920,0
+FLKR.US,D,20221005,000000,17.4,17.575,17.25,17.4792,5359,0
+FLKR.US,D,20221006,000000,17.725,17.725,17.58,17.58,5004,0
+FLKR.US,D,20221007,000000,17.4801,17.5227,17.28,17.3,5239,0
+FLKR.US,D,20221010,000000,17.165,17.165,17,17.0926,29343,0
+FLKR.US,D,20221011,000000,17.06,17.2179,17.02,17.0593,8166,0
+FLKR.US,D,20221012,000000,17.21,17.26,17.19,17.24,10184,0
+FLKR.US,D,20221013,000000,16.69,17.335,16.64,17.25,131059,0
+FLKR.US,D,20221014,000000,17.42,17.42,17.068,17.12,18475,0
+FLKR.US,D,20221017,000000,17.48,17.6685,17.48,17.63,26050,0
+FLKR.US,D,20221018,000000,17.88,17.889,17.6,17.6592,67106,0
+FLKR.US,D,20221019,000000,17.42,17.45,17.42,17.4456,1870,0
+FLKR.US,D,20221020,000000,17.52,17.7022,17.44,17.4411,14118,0
+FLKR.US,D,20221021,000000,17.37,17.729,17.34,17.65,38384,0
+FLKR.US,D,20221024,000000,17.45,17.54,17.42,17.495,5208,0
+FLKR.US,D,20221025,000000,17.59,17.84,17.59,17.82,12656,0
+FLKR.US,D,20221026,000000,17.95,18.12,17.94,18.036,13964,0
+FLKR.US,D,20221027,000000,18.14,18.22,18.01,18.044,54387,0
+FLKR.US,D,20221028,000000,17.99,18.17,17.96,18.17,15393,0
+FLKR.US,D,20221031,000000,18.075,18.1599,18.06,18.1438,12628,0
+FLKR.US,D,20221101,000000,18.59,18.6,18.44,18.4949,16282,0
+FLKR.US,D,20221102,000000,18.47,18.65,18.1342,18.1342,34283,0
+FLKR.US,D,20221103,000000,18.17,18.25,18.09,18.2341,11109,0
+FLKR.US,D,20221104,000000,18.76,18.8633,18.64,18.8633,4591,0
+FLKR.US,D,20221107,000000,19.17,19.2,19.011,19.11,12407,0
+FLKR.US,D,20221108,000000,19.53,19.7,19.4,19.5708,8348,0
+FLKR.US,D,20221109,000000,19.77,19.86,19.54,19.54,100404,0
+FLKR.US,D,20221110,000000,20.05,20.4027,20.05,20.4027,24287,0
+FLKR.US,D,20221111,000000,20.94,21.1801,20.94,21.16,11846,0
+FLKR.US,D,20221114,000000,20.825,20.96,20.822,20.8426,4266,0
+FLKR.US,D,20221115,000000,21.219,21.2213,20.94,21.0616,8958,0
+FLKR.US,D,20221116,000000,20.73,20.83,20.49,20.5049,14133,0
+FLKR.US,D,20221117,000000,19.92,20.194,19.92,20.194,26140,0
+FLKR.US,D,20221118,000000,20.299,20.299,20.21,20.26,6006,0
+FLKR.US,D,20221121,000000,19.74,19.79,19.66,19.7027,7179,0
+FLKR.US,D,20221122,000000,19.67,19.82,19.67,19.79,9076,0
+FLKR.US,D,20221123,000000,19.87,20.2286,19.87,20.2199,2952,0
+FLKR.US,D,20221125,000000,20.2499,20.2499,20.1549,20.1549,1966,0
+FLKR.US,D,20221128,000000,20.0985,20.0985,19.82,19.855,1835,0
+FLKR.US,D,20221129,000000,20.28,20.3512,20.2601,20.3272,2329,0
+FLKR.US,D,20221130,000000,20.73,21.18,20.61,21.18,24409,0
+FLKR.US,D,20221201,000000,21.13,21.2,20.93,21.046,14918,0
+FLKR.US,D,20221202,000000,20.625,20.7601,20.625,20.755,6513,0
+FLKR.US,D,20221205,000000,20.6,20.65,20.275,20.2755,19013,0
+FLKR.US,D,20221206,000000,20.14,20.14,19.86,19.9474,20715,0
+FLKR.US,D,20221207,000000,19.95,20.058,19.91,20.0482,4327,0
+FLKR.US,D,20221208,000000,19.991,20.14,19.99,20.1002,17519,0
+FLKR.US,D,20221209,000000,20.28,20.45,20.28,20.2806,7700,0
+FLKR.US,D,20221212,000000,20.19,20.3046,20.19,20.29,96617,0
+FLKR.US,D,20221213,000000,20.72,20.78,20.471,20.5621,5329,0
+FLKR.US,D,20221214,000000,20.59,20.6101,20.26,20.5003,22447,0
+FLKR.US,D,20221215,000000,19.95,19.95,19.62,19.6357,28110,0
+FLKR.US,D,20221216,000000,19.58,19.58,19.461,19.525,6717,0
+FLKR.US,D,20221219,000000,19.79,19.79,19.6605,19.72,1683763,0
+FLKR.US,D,20221220,000000,19.88,20.1,19.88,20.05,1688347,0
+FLKR.US,D,20221221,000000,19.875,20.07,19.841,20.01,1234824,0
+FLKR.US,D,20221222,000000,20,20,19.71,19.825,23971,0
+FLKR.US,D,20221223,000000,19.74,19.83,19.66,19.8,40609,0
+FLKR.US,D,20221227,000000,20.05,20.07,20,20,9938,0
+FLKR.US,D,20221228,000000,19.88,19.96,19.6401,19.67,15813,0
+FLKR.US,D,20221229,000000,19.54,19.72,19.53,19.6974,36856,0
+FLKR.US,D,20221230,000000,19.72,19.74,19.35,19.49,37358,0
+FLKR.US,D,20230103,000000,19.25,19.42,19.08,19.16,1221839,0
+FLKR.US,D,20230104,000000,19.78,19.92,19.63,19.87,1436341,0
+FLKR.US,D,20230105,000000,19.64,19.72,19.61,19.6876,14811,0
+FLKR.US,D,20230106,000000,20.25,20.66,20.2,20.61,22056,0
+FLKR.US,D,20230109,000000,21.13,21.34,21.07,21.0701,19668,0
+FLKR.US,D,20230110,000000,20.99,21.2,20.98,21.2,19555,0
+FLKR.US,D,20230111,000000,21.13,21.22,21.08,21.2187,21441,0
+FLKR.US,D,20230112,000000,21.28,21.47,21.1,21.45,3021515,0
+FLKR.US,D,20230113,000000,21.3825,21.58,21.3825,21.51,12971,0
+FLKR.US,D,20230117,000000,21.46,21.48,21.39,21.4449,44701,0
+FLKR.US,D,20230118,000000,21.63,21.63,21.1455,21.1455,11637,0
+FLKR.US,D,20230119,000000,21.4,21.46,21.31,21.42,1713973,0
+FLKR.US,D,20230120,000000,21.62,21.8,21.61,21.7933,19002,0
+FLKR.US,D,20230123,000000,21.87,22.14,21.87,22.0251,33303,0
+FLKR.US,D,20230124,000000,21.86,22.03,21.8,21.9642,24604,0
+FLKR.US,D,20230125,000000,21.87,22,21.7896,21.9864,21220,0
+FLKR.US,D,20230126,000000,22.35,22.42,22.2635,22.4,34869,0
+FLKR.US,D,20230127,000000,22.46,22.59,22.43,22.5436,34976,0
+FLKR.US,D,20230130,000000,22.16,22.25,22.0862,22.14,27835,0
+FLKR.US,D,20230131,000000,21.79,21.9,21.73,21.87,366543,0
+FLKR.US,D,20230201,000000,22.18,22.56,22,22.48,68692,0
+FLKR.US,D,20230202,000000,22.52,22.56,22.33,22.5,51990,0
+FLKR.US,D,20230203,000000,22.06,22.21,21.81,21.89,60725,0
+FLKR.US,D,20230206,000000,21.38,21.4,21.2111,21.35,19717,0
+FLKR.US,D,20230207,000000,21.56,21.71,21.44,21.7011,23575,0
+FLKR.US,D,20230208,000000,21.9,21.945,21.73,21.76,40144,0
+FLKR.US,D,20230209,000000,22.06,22.065,21.6917,21.77,2500042,0
+FLKR.US,D,20230210,000000,21.75,21.75,21.63,21.6658,55720,0
+FLKR.US,D,20230213,000000,21.48,21.7,21.44,21.6543,16978,0
+FLKR.US,D,20230214,000000,21.68,21.81,21.5609,21.71,44532,0
+FLKR.US,D,20230215,000000,20.97,21.05,20.89,21.0331,35726,0
+FLKR.US,D,20230216,000000,21.1,21.41,21.1,21.21,16170,0
+FLKR.US,D,20230217,000000,20.98,21.0796,20.9,21.0736,10880,0
+FLKR.US,D,20230221,000000,20.95,20.97,20.731,20.8045,10367,0
+FLKR.US,D,20230222,000000,20.65,20.77,20.55,20.5953,10584,0
+FLKR.US,D,20230223,000000,21,21.02,20.79,20.93,9817,0
+FLKR.US,D,20230224,000000,20.36,20.36,20.2,20.31,33208,0
+FLKR.US,D,20230227,000000,20.34,20.3899,20.32,20.329,6484,0
+FLKR.US,D,20230228,000000,20.33,20.41,20.2,20.25,16571,0
+FLKR.US,D,20230301,000000,20.64,20.78,20.535,20.5978,167776,0
+FLKR.US,D,20230302,000000,20.32,20.53,20.32,20.52,7126,0
+FLKR.US,D,20230303,000000,20.69,20.97,20.66,20.9304,16655,0
+FLKR.US,D,20230306,000000,21.01,21.12,20.96,20.99,15850,0
+FLKR.US,D,20230307,000000,20.84,20.869,20.4361,20.4361,15550,0
+FLKR.US,D,20230308,000000,20.42,20.4884,20.37,20.4524,6415,0
+FLKR.US,D,20230309,000000,20.27,20.3404,19.9899,19.9901,18101,0
+FLKR.US,D,20230310,000000,20.16,20.255,19.9711,19.9711,4006,0
+FLKR.US,D,20230313,000000,20.21,20.46,20.21,20.41,10017,0
+FLKR.US,D,20230314,000000,20.06,20.2,20.045,20.17,14864,0
+FLKR.US,D,20230315,000000,19.65,19.82,19.6201,19.76,14755,0
+FLKR.US,D,20230316,000000,19.94,20.3626,19.931,20.3547,12986,0
+FLKR.US,D,20230317,000000,20.27,20.27,20.1621,20.1621,4448,0
+FLKR.US,D,20230320,000000,20.18,20.32,20.18,20.2946,3742,0
+FLKR.US,D,20230321,000000,20.33,20.42,20.243,20.403,13029,0
+FLKR.US,D,20230322,000000,20.51,20.95,20.5,20.5562,6593,0
+FLKR.US,D,20230323,000000,21.01,21.08,20.75,20.8354,1764,0
+FLKR.US,D,20230324,000000,20.34,20.58,20.34,20.536,6533,0
+FLKR.US,D,20230327,000000,20.48,20.52,20.43,20.5027,5257,0
+FLKR.US,D,20230328,000000,20.66,20.7,20.61,20.6589,2613,0
+FLKR.US,D,20230329,000000,20.71,20.71,20.59,20.664,4543,0
+FLKR.US,D,20230330,000000,20.87,20.91,20.8,20.8687,8024,0
+FLKR.US,D,20230331,000000,20.98,21.1,20.95,21.02,4719,0
+FLKR.US,D,20230403,000000,20.75,20.99,20.75,20.99,4649,0
+FLKR.US,D,20230404,000000,20.83,20.87,20.82,20.8466,4918,0
+FLKR.US,D,20230405,000000,20.88,20.97,20.87,20.89,16603,0
+FLKR.US,D,20230406,000000,20.6,20.7452,20.57,20.72,6508,0
+FLKR.US,D,20230410,000000,20.93,21.14,20.93,21.1,5821,0
+FLKR.US,D,20230411,000000,21.37,21.43,21.34,21.34,8090,0
+FLKR.US,D,20230412,000000,21.59,21.59,21.39,21.41,7665,0
+FLKR.US,D,20230413,000000,21.94,22.07,21.8901,22.0441,4863,0
+FLKR.US,D,20230414,000000,21.94,21.94,21.76,21.8582,6107,0
+FLKR.US,D,20230417,000000,21.66,21.7,21.61,21.6802,3313,0
+FLKR.US,D,20230418,000000,21.75,21.75,21.63,21.6974,7141,0
+FLKR.US,D,20230419,000000,21.47,21.529,21.41,21.5046,6604,0
+FLKR.US,D,20230420,000000,21.49,21.57,21.42,21.4445,3849,0
+FLKR.US,D,20230421,000000,21.26,21.26,21.15,21.26,4721,0
+FLKR.US,D,20230424,000000,21.08,21.12,21.04,21.0919,6423,0
+FLKR.US,D,20230425,000000,20.67,20.67,20.51,20.5362,8355,0
+FLKR.US,D,20230426,000000,20.682,20.73,20.59,20.6167,8511,0
+FLKR.US,D,20230427,000000,20.69,20.8936,20.69,20.8936,4352,0
+FLKR.US,D,20230428,000000,20.8,20.9072,20.8,20.9072,4891,0
+FLKR.US,D,20230501,000000,20.86,20.94,20.75,20.7979,6876,0
+FLKR.US,D,20230502,000000,20.89,20.89,20.79,20.79,2933,0
+FLKR.US,D,20230503,000000,20.86,20.95,20.73,20.74,5874,0
+FLKR.US,D,20230504,000000,20.9,21,20.9,20.96,827871,0
+FLKR.US,D,20230505,000000,21.07,21.39,21.07,21.3301,5504,0
+FLKR.US,D,20230508,000000,21.27,21.36,21.243,21.2814,28827,0
+FLKR.US,D,20230509,000000,21.09,21.16,21.08,21.08,13275,0
+FLKR.US,D,20230510,000000,21.19,21.2,21.035,21.1451,24408,0
+FLKR.US,D,20230511,000000,20.78,20.8071,20.67,20.8071,7081,0
+FLKR.US,D,20230512,000000,20.67,20.67,20.51,20.5562,17144,0
+FLKR.US,D,20230515,000000,20.66,20.86,20.66,20.8364,2765,0
+FLKR.US,D,20230516,000000,20.72,20.72,20.6205,20.6205,4666,0
+FLKR.US,D,20230517,000000,20.91,21.03,20.85,21.0126,5792,0
+FLKR.US,D,20230518,000000,21.02,21.1633,20.98,21.1633,232501,0
+FLKR.US,D,20230519,000000,21.4273,21.47,21.37,21.4692,3362,0
+FLKR.US,D,20230522,000000,21.78,21.84,21.78,21.8341,1833,0
+FLKR.US,D,20230523,000000,21.74,21.8086,21.61,21.61,21845,0
+FLKR.US,D,20230524,000000,21.68,21.68,21.5806,21.5806,14007,0
+FLKR.US,D,20230525,000000,21.45,21.4858,21.42,21.4858,14948,0
+FLKR.US,D,20230526,000000,21.58,21.8199,21.58,21.8199,6769,0
+FLKR.US,D,20230530,000000,21.98,22.04,21.86,21.9425,17992,0
+FLKR.US,D,20230531,000000,21.666,21.7199,21.5672,21.7074,14802,0
+FLKR.US,D,20230601,000000,21.76,22.029,21.76,22.0236,2967,0
+FLKR.US,D,20230602,000000,22.41,22.5,22.41,22.4632,20818,0
+FLKR.US,D,20230605,000000,22.38,22.4591,22.361,22.4289,3829,0
+FLKR.US,D,20230606,000000,22.43,22.7,22.43,22.6189,13072,0
+FLKR.US,D,20230607,000000,22.42,22.53,22.29,22.3252,200354,0
+FLKR.US,D,20230608,000000,22.39,22.6484,22.39,22.6484,3212,0
+FLKR.US,D,20230609,000000,22.93,23.06,22.911,22.95,7513,0
+FLKR.US,D,20230612,000000,22.88,22.995,22.8,22.9827,17002,0
+FLKR.US,D,20230613,000000,23.2,23.295,23.16,23.253,8945,0
+FLKR.US,D,20230614,000000,22.94,23.13,22.94,23.03,7216,0
+FLKR.US,D,20230615,000000,22.92,23.11,22.92,23.0868,3243,0
+FLKR.US,D,20230616,000000,22.93,22.93,22.73,22.76,10655,0
+FLKR.US,D,20230620,000000,22.41,22.41,22.25,22.3141,14110,0
+FLKR.US,D,20230621,000000,22.07,22.135,22.0233,22.1243,28717,0
+FLKR.US,D,20230622,000000,22.1,22.11,22.05,22.0846,4140,0
+FLKR.US,D,20230623,000000,21.66,21.73,21.63,21.6413,29070,0
+FLKR.US,D,20230626,000000,21.81,21.9,21.81,21.845,4967,0
+FLKR.US,D,20230627,000000,22.0201,22.08,21.985,22.0371,8655,0
+FLKR.US,D,20230628,000000,21.58,21.69,21.58,21.66,20895,0
+FLKR.US,D,20230629,000000,21.4699,21.49,21.3601,21.4217,5600,0
+FLKR.US,D,20230630,000000,21.61,21.705,21.61,21.67,9729,0
+FLKR.US,D,20230703,000000,22.1,22.21,22.07,22.07,3799,0
+FLKR.US,D,20230705,000000,21.96,22.06,21.89,21.9,7964,0
+FLKR.US,D,20230706,000000,21.57,21.57,21.3999,21.45,11594,0
+FLKR.US,D,20230707,000000,21.45,21.71,21.45,21.6036,5952,0
+FLKR.US,D,20230710,000000,21.44,21.6108,21.44,21.6108,5260,0
+FLKR.US,D,20230711,000000,21.89,21.97,21.89,21.9641,7341,0
+FLKR.US,D,20230712,000000,22.41,22.585,22.41,22.585,18288,0
+FLKR.US,D,20230713,000000,22.8,22.9,22.77,22.9,6796,0
+FLKR.US,D,20230714,000000,22.99,23.0201,22.92,22.956,10976,0
+FLKR.US,D,20230717,000000,22.92,23.15,22.92,23.0896,6995,0
+FLKR.US,D,20230718,000000,22.98,23.08,22.98,23.0051,9219,0
+FLKR.US,D,20230719,000000,22.9704,22.98,22.9023,22.9524,20682,0
+FLKR.US,D,20230720,000000,22.79,22.79,22.59,22.61,19776,0
+FLKR.US,D,20230721,000000,22.73,22.7399,22.561,22.605,24961,0
+FLKR.US,D,20230724,000000,23,23.091,22.9738,22.9738,7445,0
+FLKR.US,D,20230725,000000,23.17,23.2319,23.12,23.2,17608,0
+FLKR.US,D,20230726,000000,22.85,23.11,22.84,23.0456,14278,0
+FLKR.US,D,20230727,000000,22.95,22.95,22.6838,22.6838,13761,0
+FLKR.US,D,20230728,000000,23.02,23.1399,22.99,23.13,6105,0
+FLKR.US,D,20230731,000000,23.07,23.19,23.07,23.1359,4331,0
+FLKR.US,D,20230801,000000,23.15,23.31,23.13,23.2,555741,0
+FLKR.US,D,20230802,000000,22.58,22.58,22.4301,22.4743,26150,0
+FLKR.US,D,20230803,000000,22.41,22.57,22.395,22.47,10033,0
+FLKR.US,D,20230804,000000,22.44,22.4806,22.27,22.276,15078,0
+FLKR.US,D,20230807,000000,22.23,22.239,22.15,22.239,27324,0
+FLKR.US,D,20230808,000000,21.7,21.92,21.7,21.895,13481,0
+FLKR.US,D,20230809,000000,22.15,22.169,22.03,22.05,29654,0
+FLKR.US,D,20230810,000000,22.18,22.265,21.95,21.9662,7574,0
+FLKR.US,D,20230811,000000,21.69,21.81,21.6401,21.685,14807,0
+FLKR.US,D,20230814,000000,21.4,21.5,21.4,21.46,53589,0
+FLKR.US,D,20230815,000000,21.51,21.51,21.28,21.31,8923,0
+FLKR.US,D,20230816,000000,21.01,21.0701,20.84,20.8421,14436,0
+FLKR.US,D,20230817,000000,21.04,21.075,20.8687,20.8777,21407,0
+FLKR.US,D,20230818,000000,20.69,20.86,20.61,20.8128,16601,0
+FLKR.US,D,20230821,000000,20.86,20.91,20.795,20.91,3753,0
+FLKR.US,D,20230822,000000,20.9,20.915,20.8136,20.8136,14375,0
+FLKR.US,D,20230823,000000,20.83,21.08,20.83,21.0488,13908,0
+FLKR.US,D,20230824,000000,21.29,21.38,21.04,21.04,5559,0
+FLKR.US,D,20230825,000000,21.22,21.28,21.1679,21.2418,9269,0
+FLKR.US,D,20230828,000000,21.38,21.4076,21.36,21.4076,7143,0
+FLKR.US,D,20230829,000000,21.3,21.72,21.3,21.6783,10401,0
+FLKR.US,D,20230830,000000,21.49,21.6,21.49,21.5575,15216,0
+FLKR.US,D,20230831,000000,21.45,21.51,21.4,21.4285,8262,0
+FLKR.US,D,20230901,000000,21.68,21.68,21.53,21.5723,8598,0
+FLKR.US,D,20230905,000000,21.5,21.56,21.5,21.5243,4179,0
+FLKR.US,D,20230906,000000,21.41,21.41,21.23,21.265,4691,0
+FLKR.US,D,20230907,000000,21.14,21.23,21.13,21.1719,21864,0
+FLKR.US,D,20230908,000000,21.18,21.2945,21.15,21.16,4533,0
+FLKR.US,D,20230911,000000,21.44,21.5154,21.44,21.5154,6303,0
+FLKR.US,D,20230912,000000,21.24,21.31,21.24,21.2948,7735,0
+FLKR.US,D,20230913,000000,21.24,21.4,21.24,21.3035,2995,0
+FLKR.US,D,20230914,000000,21.55,21.63,21.53,21.6228,29981,0
+FLKR.US,D,20230915,000000,21.88,21.88,21.62,21.6613,34100,0
+FLKR.US,D,20230918,000000,21.7,21.79,21.68,21.7277,13878,0
+FLKR.US,D,20230919,000000,21.51,21.56,21.4395,21.5394,8953,0
+FLKR.US,D,20230920,000000,21.65,21.72,21.3844,21.3844,2371,0
+FLKR.US,D,20230921,000000,20.93,20.97,20.83,20.83,13992,0
+FLKR.US,D,20230922,000000,21.0164,21.09,20.9274,20.9274,3763,0
+FLKR.US,D,20230925,000000,20.77,20.86,20.7401,20.7774,5355,0
+FLKR.US,D,20230926,000000,20.34,20.35,20.12,20.1605,47692,0
+FLKR.US,D,20230927,000000,20.28,20.28,20.09,20.1779,7347,0
+FLKR.US,D,20230928,000000,20.19,20.55,20.105,20.48,1216762,0
+FLKR.US,D,20230929,000000,20.63,20.63,20.3316,20.3316,12750,0
+FLKR.US,D,20231002,000000,20.36,20.36,20.09,20.2,15990,0
+FLKR.US,D,20231003,000000,19.99,20.1,19.93,19.9774,14990,0
+FLKR.US,D,20231004,000000,19.89,19.98,19.777,19.89,41792,0
+FLKR.US,D,20231005,000000,19.85,20.005,19.7404,20.005,32715,0
+FLKR.US,D,20231006,000000,19.85,20.2401,19.84,20.2265,6917,0
+FLKR.US,D,20231009,000000,19.98,20.16,19.802,20.16,28200,0
+FLKR.US,D,20231010,000000,20.01,20.115,19.99,20.03,2092915,0
+FLKR.US,D,20231011,000000,20.37,20.4,20.2673,20.395,26053,0
+FLKR.US,D,20231012,000000,20.46,20.46,20.16,20.26,21418,0
+FLKR.US,D,20231013,000000,20.28,20.28,20.09,20.1,77074,0
+FLKR.US,D,20231016,000000,20.04,20.28,20.04,20.2194,27583,0
+FLKR.US,D,20231017,000000,20.12,20.24,20.08,20.213,31290,0
+FLKR.US,D,20231018,000000,20.2,20.2,19.97,19.9832,72455,0
+FLKR.US,D,20231019,000000,19.82,19.89,19.7,19.74,46528,0
+FLKR.US,D,20231020,000000,19.58,19.66,19.4746,19.4746,15564,0
+FLKR.US,D,20231023,000000,19.35,19.63,19.31,19.5371,41760,0
+FLKR.US,D,20231024,000000,19.76,19.84,19.71,19.82,274604,0
+FLKR.US,D,20231025,000000,19.5,19.5,19.24,19.2993,27540,0
+FLKR.US,D,20231026,000000,18.91,18.925,18.76,18.84,33723,0
+FLKR.US,D,20231027,000000,18.805,18.88,18.6353,18.6884,80151,0
+FLKR.US,D,20231030,000000,19.07,19.15,18.9806,19.1254,30765,0
+FLKR.US,D,20231031,000000,18.77,18.79,18.685,18.7826,36215,0
+FLKR.US,D,20231101,000000,18.85,19.19,18.85,19.19,5335,0
+FLKR.US,D,20231102,000000,19.73,19.83,19.701,19.83,12710,0
+FLKR.US,D,20231103,000000,20.27,20.44,20.27,20.35,14596,0
+FLKR.US,D,20231106,000000,21.61,21.75,21.45,21.4819,32768,0
+FLKR.US,D,20231107,000000,20.94,21.17,20.84,21.1154,19533,0
+FLKR.US,D,20231108,000000,20.695,20.75,20.52,20.68,1359100,0
+FLKR.US,D,20231109,000000,20.69,20.74,20.43,20.4852,87627,0
+FLKR.US,D,20231110,000000,20.38,20.64,20.34,20.6326,21363,0
+FLKR.US,D,20231113,000000,20.33,20.51,20.25,20.44,24910,0
+FLKR.US,D,20231114,000000,20.91,21.1882,20.91,21.15,5021,0
+FLKR.US,D,20231115,000000,21.27,21.42,21.27,21.2739,30556,0
+FLKR.US,D,20231116,000000,21.38,21.54,21.38,21.43,66093,0
+FLKR.US,D,20231117,000000,21.29,21.31,21.21,21.2793,9272,0
+FLKR.US,D,20231120,000000,21.46,21.78,21.46,21.7027,11349,0
+FLKR.US,D,20231121,000000,21.61,21.61,21.5,21.5213,11363,0
+FLKR.US,D,20231122,000000,21.56,21.56,21.4497,21.5179,6540,0
+FLKR.US,D,20231124,000000,21.21,21.36,21.21,21.35,23346,0
+FLKR.US,D,20231127,000000,21.28,21.445,21.27,21.4103,28304,0
+FLKR.US,D,20231128,000000,21.64,21.8,21.64,21.7301,16656,0
+FLKR.US,D,20231129,000000,21.8,21.86,21.6401,21.6853,84392,0
+FLKR.US,D,20231130,000000,21.64,21.66,21.51,21.6006,83447,0
+FLKR.US,D,20231201,000000,21.33,21.75,21.325,21.7184,19172,0
+FLKR.US,D,20231204,000000,21.43,21.47,21.22,21.3031,17086,0
+FLKR.US,D,20231205,000000,21.1,21.18,21.04,21.11,28928,0
+FLKR.US,D,20231206,000000,21.2,21.22,21,21.01,14154,0
+FLKR.US,D,20231207,000000,21.07,21.26,21.0511,21.17,24435,0
+FLKR.US,D,20231208,000000,21.25,21.4399,21.19,21.27,35314,0
+FLKR.US,D,20231211,000000,21.3,21.53,21.29,21.52,126008,0
+FLKR.US,D,20231212,000000,21.46,21.59,21.39,21.59,92290,0
+FLKR.US,D,20231213,000000,21.28,21.86,21.19,21.85,23841,0
+FLKR.US,D,20231214,000000,21.96,22.19,21.96,22.09,51492,0
+FLKR.US,D,20231215,000000,21.64,21.7,21.54,21.54,7612,0
+FLKR.US,D,20231218,000000,21.62,21.69,21.62,21.69,7142,0
+FLKR.US,D,20231219,000000,21.81,21.9,21.8,21.84,9715,0
+FLKR.US,D,20231220,000000,22.06,22.17,21.781,21.81,8452,0
+FLKR.US,D,20231221,000000,22.13,22.18,22.0201,22.16,8034,0
+FLKR.US,D,20231222,000000,22.15,22.18,22.04,22.12,18630,0
+FLKR.US,D,20231226,000000,22.2,22.2,22.1,22.14,22345,0
+FLKR.US,D,20231227,000000,22.38,22.48,22.36,22.38,47134,0
+FLKR.US,D,20231228,000000,22.79,22.96,22.79,22.95,249421,0
+FLKR.US,D,20231229,000000,22.73,22.86,22.69,22.69,30674,0
+FLKR.US,D,20240102,000000,22.53,22.56,22.415,22.48,613589,0
+FLKR.US,D,20240103,000000,21.98,22.14,21.93,22.12,53802,0
+FLKR.US,D,20240104,000000,21.84,21.99,21.83,21.84,69930,0
+FLKR.US,D,20240105,000000,21.89,22.1,21.8603,21.92,38159,0
+FLKR.US,D,20240108,000000,21.8,22.08,21.79,22.03,49082,0
+FLKR.US,D,20240109,000000,21.65,21.66,21.54,21.56,44989,0
+FLKR.US,D,20240110,000000,21.45,21.5184,21.36,21.44,70069,0
+FLKR.US,D,20240111,000000,21.56,21.56,21.33,21.46,10551,0
+FLKR.US,D,20240112,000000,21.56,21.58,21.38,21.4,11132,0
+FLKR.US,D,20240116,000000,20.73,20.79,20.51,20.56,166831,0
+FLKR.US,D,20240117,000000,19.92,20.01,19.85,19.98,1161808,0
+FLKR.US,D,20240118,000000,20.18,20.37,20.18,20.33,215392,0
+FLKR.US,D,20240119,000000,20.46,20.57,20.35,20.54,16884,0
+FLKR.US,D,20240122,000000,20.32,20.3894,20.27,20.31,25546,0
+FLKR.US,D,20240123,000000,20.47,20.51,20.37,20.43,58298,0
+FLKR.US,D,20240124,000000,20.7,20.72,20.53,20.58,24248,0
+FLKR.US,D,20240125,000000,20.52,20.52,20.41,20.43,12800,0
+FLKR.US,D,20240126,000000,20.69,20.73,20.6,20.69,27260,0
+FLKR.US,D,20240129,000000,20.8,20.97,20.78,20.9,49511,0
+FLKR.US,D,20240130,000000,20.81,20.858,20.76,20.83,14425,0
+FLKR.US,D,20240131,000000,20.88,20.92,20.65,20.67,13884,0
+FLKR.US,D,20240201,000000,21.12,21.34,21.12,21.32,12210,0
+FLKR.US,D,20240202,000000,21.85,21.89,21.7005,21.74,407811,0
+FLKR.US,D,20240205,000000,21.63,21.725,21.51,21.66,66421,0
+FLKR.US,D,20240206,000000,21.66,21.7,21.6,21.62,9370,0
+FLKR.US,D,20240207,000000,22.02,22.06,21.96,22.01,11289,0
+FLKR.US,D,20240208,000000,22.01,22.05,21.95,22.03,23524,0
+FLKR.US,D,20240209,000000,22.04,22.22,21.94,22.14,32389,0
+FLKR.US,D,20240212,000000,22.2,22.64,22.2,22.48,48875,0
+FLKR.US,D,20240213,000000,22.01,22.05,21.7319,21.86,11481,0
+FLKR.US,D,20240214,000000,22.12,22.29,22.09,22.27,25665,0
+FLKR.US,D,20240215,000000,22.13,22.24,22.05,22.24,157784,0
+FLKR.US,D,20240216,000000,22.29,22.43,22.29,22.35,21827,0
+FLKR.US,D,20240220,000000,22.38,22.3935,22.3001,22.3799,25077,0
+FLKR.US,D,20240221,000000,22.36,22.42,22.27,22.36,30331,0
+FLKR.US,D,20240222,000000,22.54,22.72,22.54,22.67,6863,0
+FLKR.US,D,20240223,000000,22.64,22.74,22.57,22.71,100401,0
+FLKR.US,D,20240226,000000,22.37,22.46,22.36,22.3913,29489,0
+FLKR.US,D,20240227,000000,22.21,22.21,22.17,22.1863,39883,0
+FLKR.US,D,20240228,000000,22.25,22.42,22.25,22.37,14003,0
+FLKR.US,D,20240229,000000,22.41,22.41,22.23,22.35,14249,0
+FLKR.US,D,20240301,000000,22.41,22.66,22.29,22.6102,26069,0
+FLKR.US,D,20240304,000000,22.75,22.85,22.75,22.811,44537,0
+FLKR.US,D,20240305,000000,22.52,22.52,22.31,22.4,56875,0
+FLKR.US,D,20240306,000000,22.56,22.7165,22.56,22.6373,18132,0
+FLKR.US,D,20240307,000000,22.77,22.94,22.75,22.93,59466,0
+FLKR.US,D,20240308,000000,23.16,23.29,23.01,23.01,20964,0
+FLKR.US,D,20240311,000000,23.04,23.0506,22.97,23.0295,27939,0
+FLKR.US,D,20240312,000000,23.24,23.3799,23.17,23.3651,17186,0
+FLKR.US,D,20240313,000000,23.33,23.4,23.29,23.36,31231,0
+FLKR.US,D,20240314,000000,23.5,23.5,23.3,23.3429,44280,0
+FLKR.US,D,20240315,000000,22.96,23,22.86,22.8915,15851,0
+FLKR.US,D,20240318,000000,22.99,23.078,22.91,22.9121,29300,0
+FLKR.US,D,20240319,000000,22.68,22.84,22.6,22.75,44638,0
+FLKR.US,D,20240320,000000,22.83,23.22,22.83,23.2,21713,0
+FLKR.US,D,20240321,000000,23.66,23.7,23.47,23.474,23827,0
+FLKR.US,D,20240322,000000,23.31,23.41,23.3,23.3586,25933,0
+FLKR.US,D,20240325,000000,23.39,23.5599,23.39,23.51,223815,0
+FLKR.US,D,20240326,000000,23.62,23.62,23.44,23.4404,41978,0
+FLKR.US,D,20240327,000000,23.45,23.45,23.33,23.4129,98002,0
+FLKR.US,D,20240328,000000,23.31,23.4,23.31,23.3764,15448,0
+FLKR.US,D,20240401,000000,23.31,23.38,23.05,23.09,509558,0
+FLKR.US,D,20240402,000000,23.15,23.15,23.01,23.04,56844,0
+FLKR.US,D,20240403,000000,22.8,23.08,22.77,23.0526,25773,0
+FLKR.US,D,20240404,000000,23.34,23.375,22.8881,22.8881,11903,0
+FLKR.US,D,20240405,000000,22.81,22.94,22.729,22.8801,16797,0
+FLKR.US,D,20240408,000000,22.9,22.95,22.87,22.9107,13655,0
+FLKR.US,D,20240409,000000,22.79,22.84,22.65,22.83,25473,0
+FLKR.US,D,20240410,000000,22.18,22.18,21.74,21.9799,49933,0
+FLKR.US,D,20240411,000000,22.48,22.56,22.34,22.5332,21896,0
+FLKR.US,D,20240412,000000,21.91,21.91,21.61,21.69,88119,0
+FLKR.US,D,20240415,000000,21.9,21.91,21.59,21.68,295247,0
+FLKR.US,D,20240416,000000,21.35,21.37,21.26,21.34,23195,0
+FLKR.US,D,20240417,000000,21.3981,21.3981,21.151,21.201,60038,0
+FLKR.US,D,20240418,000000,21.67,21.71,21.44,21.5133,37604,0
+FLKR.US,D,20240419,000000,21.5175,21.54,21.3101,21.365,18658,0
+FLKR.US,D,20240422,000000,21.62,21.8992,21.62,21.79,23051,0
+FLKR.US,D,20240423,000000,21.77,21.96,21.77,21.88,56214,0
+FLKR.US,D,20240424,000000,22.08,22.08,21.86,21.9432,14463,0
+FLKR.US,D,20240425,000000,21.6,21.94,21.59,21.82,70834,0
+FLKR.US,D,20240426,000000,21.97,22.03,21.91,21.97,52360,0
+FLKR.US,D,20240429,000000,22.13,22.25,22.06,22.2,345327,0
+FLKR.US,D,20240430,000000,22.05,22.11,21.89,21.8962,20542,0
+FLKR.US,D,20240501,000000,21.88,22.24,21.8388,21.903,31761,0
+FLKR.US,D,20240502,000000,22.1,22.43,22.021,22.4,35181,0
+FLKR.US,D,20240503,000000,22.61,22.65,22.5,22.635,8995,0
+FLKR.US,D,20240506,000000,22.69,22.865,22.69,22.86,21809,0
+FLKR.US,D,20240507,000000,22.82,22.8733,22.75,22.8,10647,0
+FLKR.US,D,20240508,000000,22.7,22.9,22.7,22.81,6337,0
+FLKR.US,D,20240509,000000,22.52,22.62,22.48,22.62,13548,0
+FLKR.US,D,20240510,000000,22.71,22.71,22.49,22.5,10862,0
+FLKR.US,D,20240513,000000,22.66,22.66,22.55,22.61,36359,0
+FLKR.US,D,20240514,000000,22.57,22.78,22.57,22.75,12970,0
+FLKR.US,D,20240515,000000,23.03,23.27,22.96,23.27,48548,0
+FLKR.US,D,20240516,000000,23.19,23.21,23.05,23.05,16373,0
+FLKR.US,D,20240517,000000,22.7,22.87,22.65,22.87,17991,0
+FLKR.US,D,20240520,000000,22.74,22.8,22.64,22.7,96584,0
+FLKR.US,D,20240521,000000,22.53,22.71,22.51,22.54,2225810,0
+FLKR.US,D,20240522,000000,22.57,22.61,22.4201,22.52,10153,0
+FLKR.US,D,20240523,000000,22.62,22.625,22.22,22.26,63618,0
+FLKR.US,D,20240524,000000,22.27,22.4101,22.24,22.41,37122,0
+FLKR.US,D,20240528,000000,22.71,22.71,22.49,22.6,10480,0
+FLKR.US,D,20240529,000000,22.12,22.1488,22.05,22.07,15500,0
+FLKR.US,D,20240530,000000,21.99,21.99,21.79,21.85,32497,0
+FLKR.US,D,20240531,000000,21.71,21.71,21.47,21.67,18254,0
+FLKR.US,D,20240603,000000,22.01,22.13,21.947,22.09,11295,0
+FLKR.US,D,20240604,000000,21.95,22.01,21.8908,21.96,8375,0
+FLKR.US,D,20240605,000000,22.29,22.45,22.215,22.45,11670,0
+FLKR.US,D,20240606,000000,22.61,22.63,22.44,22.63,12391,0
+FLKR.US,D,20240607,000000,22.42,22.45,22.25,22.26,24578,0
+FLKR.US,D,20240610,000000,22.3,22.49,22.3,22.44,15124,0
+FLKR.US,D,20240611,000000,22.26,22.3,22.17,22.29,8365,0
+FLKR.US,D,20240612,000000,22.86,22.9959,22.81,22.8537,24134,0
+FLKR.US,D,20240613,000000,22.8,22.8,22.56,22.62,14197,0
+FLKR.US,D,20240614,000000,22.47,22.59,22.41,22.59,22813,0
+FLKR.US,D,20240617,000000,22.55,22.78,22.47,22.68,2097976,0
+FLKR.US,D,20240618,000000,22.7,22.89,22.7,22.85,13845,0
+FLKR.US,D,20240620,000000,22.89,22.91,22.695,22.78,48270,0
+FLKR.US,D,20240621,000000,21.58,21.63,21.5,21.57,40280,0
+FLKR.US,D,20240624,000000,21.55,21.632,21.49,21.53,288877,0
+FLKR.US,D,20240625,000000,21.53,21.59,21.45,21.59,24723,0
+FLKR.US,D,20240626,000000,21.62,21.7,21.6,21.6426,26712,0
+FLKR.US,D,20240627,000000,21.89,21.89,21.75,21.7793,42137,0
+FLKR.US,D,20240628,000000,21.96,22.0293,21.83,21.87,36561,0
+FLKR.US,D,20240701,000000,21.945,21.945,21.8701,21.9006,20733,0
+FLKR.US,D,20240702,000000,21.71,21.88,21.71,21.82,21620,0
+FLKR.US,D,20240703,000000,21.96,22.15,21.9512,22.15,41553,0
+FLKR.US,D,20240705,000000,22.65,22.81,22.53,22.7585,54433,0
+FLKR.US,D,20240708,000000,22.67,22.67,22.53,22.53,12579,0
+FLKR.US,D,20240709,000000,22.6,22.6,22.525,22.5323,12433,0
+FLKR.US,D,20240710,000000,22.6401,22.7662,22.6401,22.7662,25779,0
+FLKR.US,D,20240711,000000,22.95,23,22.7186,22.7707,15015,0
+FLKR.US,D,20240712,000000,22.72,22.8108,22.66,22.66,13451,0
+FLKR.US,D,20240715,000000,22.59,22.59,22.38,22.381,10932,0
+FLKR.US,D,20240716,000000,22.45,22.5788,22.43,22.5788,13603,0
+FLKR.US,D,20240717,000000,22.32,22.32,22.17,22.19,242792,0
+FLKR.US,D,20240718,000000,22.07,22.08,21.75,21.8155,135579,0
+FLKR.US,D,20240719,000000,21.7601,21.7601,21.57,21.57,9663,0
+FLKR.US,D,20240722,000000,21.72,21.8,21.68,21.7662,18221,0
+FLKR.US,D,20240723,000000,21.66,21.73,21.66,21.665,11501,0
+FLKR.US,D,20240724,000000,21.67,21.67,21.33,21.3585,12429,0
+FLKR.US,D,20240725,000000,21.27,21.29,21.05,21.1,4655037,0
+FLKR.US,D,20240726,000000,21.39,21.49,21.36,21.42,120308,0
+FLKR.US,D,20240729,000000,21.55,21.55,21.42,21.44,37694,0
+FLKR.US,D,20240730,000000,21.47,21.47,21.19,21.3,19033,0
+FLKR.US,D,20240731,000000,21.965,22.04,21.82,21.9289,13407,0
+FLKR.US,D,20240801,000000,21.85,21.8574,21.4401,21.56,19396,0
+FLKR.US,D,20240802,000000,21.1,21.11,20.9,20.97,92998,0
+FLKR.US,D,20240805,000000,19.32,19.98,19.3,19.87,326035,0
+FLKR.US,D,20240806,000000,19.49,19.845,19.48,19.6666,35359,0
+FLKR.US,D,20240807,000000,20.44,20.454,19.87,19.87,16337,0
+FLKR.US,D,20240808,000000,20.065,20.39,20.065,20.34,18161,0
+FLKR.US,D,20240809,000000,20.45,20.6299,20.435,20.625,13073,0
+FLKR.US,D,20240812,000000,20.62,20.68,20.6,20.6284,18160,0
+FLKR.US,D,20240813,000000,20.74,21.1,20.73,21.069,262198,0
+FLKR.US,D,20240814,000000,21.12,21.15,21.02,21.11,9551,0
+FLKR.US,D,20240815,000000,21.31,21.44,21.23,21.3324,28252,0
+FLKR.US,D,20240816,000000,21.5,21.77,21.5,21.76,44095,0
+FLKR.US,D,20240819,000000,21.73,22,21.73,21.9852,13253,0
+FLKR.US,D,20240820,000000,21.98,22.03,21.88,21.97,25673,0
+FLKR.US,D,20240821,000000,21.91,22.06,21.88,21.97,14508,0
+FLKR.US,D,20240822,000000,21.94,21.94,21.6,21.6057,16211,0
+FLKR.US,D,20240823,000000,21.97,22.2517,21.93,22.2517,25479,0
+FLKR.US,D,20240826,000000,22.09,22.09,21.9,21.95,17039,0
+FLKR.US,D,20240827,000000,21.79,21.9694,21.79,21.94,22081,0
+FLKR.US,D,20240828,000000,21.84,21.84,21.59,21.74,13816,0
+FLKR.US,D,20240829,000000,21.77,21.87,21.66,21.66,5345,0
+FLKR.US,D,20240830,000000,21.72,21.74,21.61,21.6927,4160,0
+FLKR.US,D,20240903,000000,21.49,21.49,20.96,20.9749,11706,0
+FLKR.US,D,20240904,000000,20.84,21.115,20.84,20.9698,25496,0
+FLKR.US,D,20240905,000000,20.93,20.9899,20.79,20.84,25575,0
+FLKR.US,D,20240906,000000,20.69,20.69,20.05,20.06,36418,0
+FLKR.US,D,20240909,000000,20.45,20.53,20.35,20.43,37250,0
+FLKR.US,D,20240910,000000,20.38,20.38,20.164,20.32,17331,0
+FLKR.US,D,20240911,000000,20.2,20.46,19.96,20.43,28132,0
+FLKR.US,D,20240912,000000,20.54,20.75,20.5201,20.73,25277,0
+FLKR.US,D,20240913,000000,20.96,21.1,20.96,21.01,14639,0
+FLKR.US,D,20240916,000000,21.13,21.15,20.99,21.08,17386,0
+FLKR.US,D,20240917,000000,21.21,21.21,20.98,20.99,17070,0
+FLKR.US,D,20240918,000000,21.03,21.31,20.99,20.99,5520,0
+FLKR.US,D,20240919,000000,21.1,21.3,21.01,21.19,19602,0
+FLKR.US,D,20240920,000000,20.96,21.07,20.87,20.99,22035,0
+FLKR.US,D,20240923,000000,21.07,21.2,21.07,21.16,7004,0
+FLKR.US,D,20240924,000000,21.48,21.58,21.41,21.5,254875,0
+FLKR.US,D,20240925,000000,21.17,21.17,21,21.01,28189,0
+FLKR.US,D,20240926,000000,22.09,22.22,21.91,22.12,219467,0
+FLKR.US,D,20240927,000000,22.12,22.15,21.96,21.97,26259,0
+FLKR.US,D,20240930,000000,21.35,21.43,21.1599,21.2,69146,0
+FLKR.US,D,20241001,000000,21.29,21.295,20.92,21.05,21164,0
+FLKR.US,D,20241002,000000,21.08,21.11,20.96,21.01,17463,0
+FLKR.US,D,20241003,000000,20.85,20.91,20.73,20.86,19053,0
+FLKR.US,D,20241004,000000,20.77,20.83,20.68,20.8011,22130,0
+FLKR.US,D,20241007,000000,20.98,21.08,20.9101,20.95,13172,0
+FLKR.US,D,20241008,000000,21.02,21.035,20.985,20.99,7543,0
+FLKR.US,D,20241009,000000,21,21.165,21,21.0944,5366,0
+FLKR.US,D,20241010,000000,20.96,21,20.86,20.96,20052,0
+FLKR.US,D,20241011,000000,20.92,21.0599,20.92,21,19020,0
+FLKR.US,D,20241014,000000,20.95,21.11,20.95,21.11,19026,0
+FLKR.US,D,20241015,000000,21.01,21.02,20.6045,20.6045,219711,0
+FLKR.US,D,20241016,000000,20.83,20.88,20.8,20.84,22345,0
+FLKR.US,D,20241017,000000,20.73,20.7464,20.66,20.68,13686,0
+FLKR.US,D,20241018,000000,20.61,20.61,20.55,20.55,35807,0
+FLKR.US,D,20241021,000000,20.48,20.52,20.335,20.46,68579,0
+FLKR.US,D,20241022,000000,20.17,20.21,20.12,20.14,45376,0
+FLKR.US,D,20241023,000000,20.3396,20.38,20.175,20.26,21509,0
+FLKR.US,D,20241024,000000,20.37,20.37,20.21,20.28,33212,0
+FLKR.US,D,20241025,000000,20.3,20.33,20.111,20.22,11724,0
+FLKR.US,D,20241028,000000,20.2,20.45,20.2,20.39,34263,0
+FLKR.US,D,20241029,000000,20.34,20.47,20.34,20.42,9966,0
+FLKR.US,D,20241030,000000,20.25,20.32,20.15,20.16,16169,0
+FLKR.US,D,20241031,000000,20,20,19.68,19.75,102174,0
+FLKR.US,D,20241101,000000,19.9,20.03,19.82,19.86,72340,0
+FLKR.US,D,20241104,000000,20.24,20.2801,20.13,20.2,14397,0
+FLKR.US,D,20241105,000000,20.1,20.3084,20.1,20.27,22732,0
+FLKR.US,D,20241106,000000,19.68,19.79,19.56,19.73,43628,0
+FLKR.US,D,20241107,000000,19.98,20.1491,19.98,20.11,15474,0
+FLKR.US,D,20241108,000000,19.86,19.86,19.59,19.64,56094,0
+FLKR.US,D,20241111,000000,19.64,19.64,19.3217,19.41,32443,0
+FLKR.US,D,20241112,000000,18.97,19.020118,18.77,18.92,342006,0
+FLKR.US,D,20241113,000000,18.79,18.79,18.555,18.5735,98986,0
+FLKR.US,D,20241114,000000,18.7104,18.765,18.5398,18.5398,39560,0
+FLKR.US,D,20241115,000000,18.7911,18.7911,18.65,18.71,57460,0
+FLKR.US,D,20241118,000000,19.1,19.29,19.09,19.2413,25802,0
+FLKR.US,D,20241119,000000,19.04,19.2,19.04,19.17,372912,0
+FLKR.US,D,20241120,000000,19.105,19.14,19,19.095,48137,0
+FLKR.US,D,20241121,000000,19.32,19.32,19.18,19.2839,25082,0
+FLKR.US,D,20241122,000000,19.245,19.32,19.19,19.3044,20261,0
+FLKR.US,D,20241125,000000,19.6038,19.63,19.44,19.53,45195,0
+FLKR.US,D,20241126,000000,19.539,19.59,19.485,19.5126,28838,0
+FLKR.US,D,20241127,000000,19.465,19.5097,19.3279,19.39,21904,0
+FLKR.US,D,20241129,000000,18.9315,19.19,18.93,19.1589,35123,0
+FLKR.US,D,20241202,000000,18.97,19.0599,18.9,18.94,60345,0
+FLKR.US,D,20241203,000000,18.31,18.79,17.66,18.78,246637,0
+FLKR.US,D,20241204,000000,18.7675,18.92,18.6923,18.8646,108686,0
+FLKR.US,D,20241205,000000,18.65,18.74,18.5955,18.64,77412,0
+FLKR.US,D,20241206,000000,18.61,18.62,18.4,18.4508,117710,0
+FLKR.US,D,20241209,000000,17.945,18.13,17.945,17.95,211702,0
+FLKR.US,D,20241210,000000,18.29,18.29,18.05,18.09,84755,0
+FLKR.US,D,20241211,000000,18.62,18.62,18.5,18.62,130739,0
+FLKR.US,D,20241212,000000,18.6443,18.7017,18.5443,18.59,41468,0
+FLKR.US,D,20241213,000000,18.72,18.78,18.68,18.72,45211,0
+FLKR.US,D,20241216,000000,18.61,18.69,18.57,18.64,104408,0
+FLKR.US,D,20241217,000000,18.33,18.44,18.2901,18.37,37572,0
+FLKR.US,D,20241218,000000,18.62,18.65,17.88,17.91,131327,0
+FLKR.US,D,20241219,000000,18.2323,18.2323,18.05,18.05,99111,0
+FLKR.US,D,20241220,000000,17.85,18.04,17.77,17.88,115670,0
+FLKR.US,D,20241223,000000,17.9084,18.05,17.8697,18.05,75027,0
+FLKR.US,D,20241224,000000,17.903,18,17.9,18,28011,0
+FLKR.US,D,20241226,000000,17.75,17.8,17.71,17.73,70853,0
+FLKR.US,D,20241227,000000,17.56,17.625,17.51,17.57,134449,0
+FLKR.US,D,20241230,000000,17.46,17.61,17.4055,17.52,137039,0
+FLKR.US,D,20241231,000000,17.54,17.62,17.35,17.41,98133,0
+FLKR.US,D,20250102,000000,17.59,17.59,17.4,17.48,66252,0
+FLKR.US,D,20250103,000000,17.9201,18.06,17.91,18.06,106720,0
+FLKR.US,D,20250106,000000,18.5,18.6899,18.49,18.53,189576,0
+FLKR.US,D,20250107,000000,18.6,18.64,18.325,18.34,35805,0
+FLKR.US,D,20250108,000000,18.5,18.58,18.44,18.53,56611,0
+FLKR.US,D,20250110,000000,18.47,18.47,18.27,18.34,98454,0
+FLKR.US,D,20250113,000000,18.23,18.32,18.18,18.29,107897,0
+FLKR.US,D,20250114,000000,18.4727,18.51,18.36,18.4,52094,0
+FLKR.US,D,20250115,000000,18.68,18.77,18.6265,18.7256,17103,0
+FLKR.US,D,20250116,000000,18.7206,18.78,18.68,18.68,25913,0
+FLKR.US,D,20250117,000000,18.73,18.845,18.7,18.77,60089,0
+FLKR.US,D,20250121,000000,18.9,19.09,18.8709,19.04,105486,0
+FLKR.US,D,20250122,000000,19.23,19.27,19.17,19.17,26496,0
+FLKR.US,D,20250123,000000,18.94,19.11,18.93,19.07,78181,0
+FLKR.US,D,20250124,000000,19.12,19.25,19.1007,19.14,32208,0
+FLKR.US,D,20250127,000000,18.73,18.8458,18.6,18.66,80486,0
+FLKR.US,D,20250128,000000,18.6,18.65,18.51,18.61,27706,0
+FLKR.US,D,20250129,000000,18.7697,18.7697,18.5968,18.61,59515,0
+FLKR.US,D,20250130,000000,18.8758,18.98,18.81,18.9,40956,0
+FLKR.US,D,20250131,000000,18.7299,18.79,18.5,18.54,35099,0
+FLKR.US,D,20250203,000000,18.11,18.38,18.08,18.35,72137,0
+FLKR.US,D,20250204,000000,18.5384,18.69,18.5,18.58,33945,0
+FLKR.US,D,20250205,000000,18.75,18.88,18.75,18.86,14033,0
+FLKR.US,D,20250206,000000,18.8999,18.92,18.85,18.92,11632,0
+FLKR.US,D,20250207,000000,18.835,18.9,18.5,18.6,15275,0
+FLKR.US,D,20250210,000000,18.7516,18.8699,18.7516,18.81,39286,0
+FLKR.US,D,20250211,000000,18.748,18.9,18.748,18.88,10626,0
+FLKR.US,D,20250212,000000,18.6265,18.9,18.6265,18.83,264934,0
+FLKR.US,D,20250213,000000,19,19.2801,18.96,19.28,35024,0
+FLKR.US,D,20250214,000000,19.37,19.44,19.31,19.33,27385,0
+FLKR.US,D,20250218,000000,19.57,19.7,19.505,19.58,577294,0
+FLKR.US,D,20250219,000000,19.7666,19.8647,19.75,19.816,23810,0
+FLKR.US,D,20250220,000000,19.86,19.91,19.8,19.91,28247,0
+FLKR.US,D,20250221,000000,19.8259,19.89,19.53,19.62,19179,0
+FLKR.US,D,20250224,000000,19.7599,19.7599,19.575,19.575,26061,0
+FLKR.US,D,20250225,000000,19.605,19.64,19.51,19.5725,25237,0
+FLKR.US,D,20250226,000000,19.83,19.85,19.66,19.705,10843,0
+FLKR.US,D,20250227,000000,19.455,19.48,19.12,19.12,22797,0
+FLKR.US,D,20250228,000000,18.5001,18.69,18.5,18.68,36916,0
+FLKR.US,D,20250303,000000,18.9872,18.9872,18.5037,18.61,29182,0
+FLKR.US,D,20250304,000000,18.53,18.83,18.36,18.6,52361,0
+FLKR.US,D,20250305,000000,18.9001,19.15,18.9,19.11,23202,0
+FLKR.US,D,20250306,000000,18.91,19.0499,18.81,18.82,27437,0
+FLKR.US,D,20250307,000000,18.975,19.03,18.82,19.03,25135,0
+FLKR.US,D,20250310,000000,18.8,18.8,18.43,18.49,40421,0
+FLKR.US,D,20250311,000000,18.7,18.79,18.52,18.65,16797,0
+FLKR.US,D,20250312,000000,19.0601,19.14,19.02,19.06,22334,0
+FLKR.US,D,20250313,000000,18.85,18.95,18.83,18.84,11369,0
+FLKR.US,D,20250314,000000,19.08,19.18,19.02,19.14,12543,0
+FLKR.US,D,20250317,000000,19.44,19.73,19.44,19.69,29340,0
+FLKR.US,D,20250318,000000,19.3701,19.4763,19.2938,19.4,35182,0
+FLKR.US,D,20250319,000000,19.412,19.515,19.33,19.46,14422,0
+FLKR.US,D,20250320,000000,19.28,19.3656,19.19,19.28,5103,0
+FLKR.US,D,20250321,000000,19.4054,19.41,19.31,19.33,23454,0
+FLKR.US,D,20250324,000000,19.4199,19.4998,19.395,19.44,13538,0
+FLKR.US,D,20250325,000000,19.4599,19.46,19.38,19.43,14781,0
+FLKR.US,D,20250326,000000,19.49,19.525,19.268,19.29,11957,0
+FLKR.US,D,20250327,000000,19.225,19.2836,19.186,19.2,18827,0
+FLKR.US,D,20250328,000000,18.8528,18.8959,18.6,18.65,40671,0
+FLKR.US,D,20250331,000000,18.17,18.4121,18.13,18.34,39329,0
+FLKR.US,D,20250401,000000,18.5836,18.7,18.47,18.64,11226,0
+FLKR.US,D,20250402,000000,18.5,18.645,18.5,18.61,11383,0
+FLKR.US,D,20250403,000000,18.24,18.37,18.09,18.09,73629,0
+FLKR.US,D,20250404,000000,17.875,17.875,17.46,17.4934,107190,0
+FLKR.US,D,20250407,000000,17.25,17.836,17.07,17.3259,275865,0
+FLKR.US,D,20250408,000000,17.4,17.5,16.5384,16.7093,217385,0
+FLKR.US,D,20250409,000000,16.81,18.207,16.61,18.1255,49187,0
+FLKR.US,D,20250410,000000,17.79,17.89,17.37,17.6599,47160,0
+FLKR.US,D,20250411,000000,18.13,18.44,18.1,18.439,47782,0
+FLKR.US,D,20250414,000000,18.42,18.5633,18.36,18.4919,58304,0
+FLKR.US,D,20250415,000000,18.58,18.58,18.49,18.5099,27406,0
+FLKR.US,D,20250416,000000,18.43,18.55,18.26,18.3687,42897,0
+FLKR.US,D,20250417,000000,18.53,18.5947,18.4497,18.4497,14992,0
+FLKR.US,D,20250421,000000,18.6,18.6283,18.36,18.48,27255,0
+FLKR.US,D,20250422,000000,18.6,18.74,18.54,18.62,42757,0
+FLKR.US,D,20250423,000000,19,19.09,18.84,18.8863,27628,0
+FLKR.US,D,20250424,000000,18.8,19.03,18.8,19,22844,0
+FLKR.US,D,20250425,000000,18.86,18.96,18.79,18.932,68957,0
+FLKR.US,D,20250428,000000,18.8725,18.98,18.8461,18.98,18528,0
+FLKR.US,D,20250429,000000,19.0916,19.13,19.01,19.1018,8546,0
+FLKR.US,D,20250430,000000,19.14,19.22,19,19.18,41943,0
+FLKR.US,D,20250501,000000,19.17,19.17,18.98,18.98,10738,0
+FLKR.US,D,20250502,000000,19.79,19.8,19.61,19.7,32100,0
+FLKR.US,D,20250505,000000,19.91,19.95,19.87,19.8908,33884,0
+FLKR.US,D,20250506,000000,19.81,19.94,19.73,19.9197,20385,0
+FLKR.US,D,20250507,000000,19.765,19.79,19.61,19.7248,10552,0
+FLKR.US,D,20250508,000000,19.66,19.72,19.5239,19.5239,49936,0
+FLKR.US,D,20250509,000000,19.66,19.68,19.6,19.64,17085,0
+FLKR.US,D,20250512,000000,19.76,19.7899,19.7,19.78,22047,0
+FLKR.US,D,20250513,000000,19.64,19.9,19.6201,19.852,19747,0
+FLKR.US,D,20250514,000000,20.17,20.19,19.99,19.99,28049,0
+FLKR.US,D,20250515,000000,20.1,20.1,20.01,20.07,19588,0
+FLKR.US,D,20250516,000000,20.0762,20.0896,20.01,20.04,8243,0
+FLKR.US,D,20250519,000000,19.96,20.13,19.93,20.11,13693,0
+FLKR.US,D,20250520,000000,19.915,19.98,19.91,19.93,20037,0
+FLKR.US,D,20250521,000000,20.26,20.4396,20.15,20.15,15162,0
+FLKR.US,D,20250522,000000,19.96,20.03,19.93,19.98,74272,0
+FLKR.US,D,20250523,000000,20.05,20.23,20.03,20.175,29827,0
+FLKR.US,D,20250527,000000,20.48,20.525,20.45,20.48,18229,0
+FLKR.US,D,20250528,000000,20.78,20.8,20.71,20.74,88761,0
+FLKR.US,D,20250529,000000,21.13,21.15,21.02,21.13,43266,0
+FLKR.US,D,20250530,000000,20.809,20.809,20.6338,20.71,50636,0
+FLKR.US,D,20250602,000000,20.94,21.08,20.9,21.0698,40558,0
+FLKR.US,D,20250603,000000,21.1184,21.24,21.11,21.17,79911,0
+FLKR.US,D,20250604,000000,21.7,21.8997,21.69,21.8721,87149,0
+FLKR.US,D,20250605,000000,22.335,22.46,22.27,22.33,872311,0
+FLKR.US,D,20250606,000000,22.36,22.4399,22.33,22.4243,29318,0
+FLKR.US,D,20250609,000000,22.66,22.84,22.61,22.8,162229,0
+FLKR.US,D,20250610,000000,22.6499,22.7032,22.53,22.62,96380,0
+FLKR.US,D,20250611,000000,22.9076,22.995,22.87,22.91,163622,0
+FLKR.US,D,20250612,000000,23.085,23.18,23.08,23.17,70569,0
+FLKR.US,D,20250613,000000,22.665,22.87,22.63,22.7,60865,0
+FLKR.US,D,20250616,000000,23.275,23.43,23.25,23.3,45976,0
+FLKR.US,D,20250617,000000,23.055,23.08,22.71,22.71,70123,0
+FLKR.US,D,20250618,000000,23.14,23.2499,23.05,23.13,48812,0
+FLKR.US,D,20250620,000000,23.57,23.6492,23.23,23.3,38641,0
+FLKR.US,D,20250623,000000,23.1963,23.6399,23.15,23.57,23106,0
+FLKR.US,D,20250624,000000,24.44,24.73,24.42,24.73,64991,0
+FLKR.US,D,20250625,000000,24.5,24.699,24.42,24.69,181145,0
+FLKR.US,D,20250626,000000,24.46,24.6179,24.41,24.5,46580,0
+FLKR.US,D,20250627,000000,24.1438,24.25,23.97,24.09,49641,0
+FLKR.US,D,20250630,000000,24.355,24.44,24.3148,24.44,43066,0
+FLKR.US,D,20250701,000000,24.485,24.52,24.3001,24.41,29955,0
+FLKR.US,D,20250702,000000,24.19,24.51,24.18,24.51,424495,0
+FLKR.US,D,20250703,000000,24.61,24.79,24.61,24.74,38455,0
+FLKR.US,D,20250707,000000,24.205,24.2602,23.837,23.88,118202,0
+FLKR.US,D,20250708,000000,24.54,24.6,24.48,24.6,41354,0
+FLKR.US,D,20250709,000000,24.58,24.6,24.5081,24.6,34836,0
+FLKR.US,D,20250710,000000,24.91,24.96,24.81,24.94,51023,0
+FLKR.US,D,20250711,000000,24.84,24.84,24.77,24.77,16209,0
+FLKR.US,D,20250714,000000,24.91,24.98,24.87,24.98,138759,0
+FLKR.US,D,20250715,000000,25.16,25.16,24.88,24.95,53437,0
+FLKR.US,D,20250716,000000,24.74,24.9335,24.6124,24.88,22200,0
+FLKR.US,D,20250717,000000,24.68,24.855,24.68,24.83,15706,0
+FLKR.US,D,20250718,000000,24.8261,24.83,24.65,24.65,22477,0
+FLKR.US,D,20250721,000000,25,25.2132,25,25.1247,360064,0
+FLKR.US,D,20250722,000000,24.7,24.8467,24.6006,24.8175,26992,0
+FLKR.US,D,20250723,000000,24.98,25.1527,24.93,25.1,30018,0
+FLKR.US,D,20250724,000000,25.0343,25.0465,24.9,24.9,38818,0
+FLKR.US,D,20250725,000000,24.86,24.912,24.86,24.9096,13740,0
+FLKR.US,D,20250728,000000,24.7926,24.84,24.66,24.66,97999,0
+FLKR.US,D,20250729,000000,24.96,25.05,24.92,24.93,50601,0
+FLKR.US,D,20250730,000000,25.13,25.1752,24.97,24.97,14408,0
+FLKR.US,D,20250731,000000,24.7557,24.899,24.6549,24.72,28596,0
+FLKR.US,D,20250801,000000,24.18,24.205,23.8807,23.96,74050,0
+FLKR.US,D,20250804,000000,24.5371,24.58,24.494,24.54,128088,0
+FLKR.US,D,20250805,000000,24.71,24.8,24.61,24.71,117384,0
+FLKR.US,D,20250806,000000,24.7148,24.9,24.7148,24.87,78389,0
+FLKR.US,D,20250807,000000,25.065,25.065,24.88,24.91,86987,0
+FLKR.US,D,20250808,000000,24.85,25.02,24.84,24.97,81492,0
+FLKR.US,D,20250811,000000,24.9495,24.9495,24.78,24.8,41684,0
+FLKR.US,D,20250812,000000,24.951,25.17,24.9045,25.16,19983,0
+FLKR.US,D,20250813,000000,25.4256,25.4256,25.31,25.32,33809,0
+FLKR.US,D,20250814,000000,25.0269,25.0725,24.94,25.05,17541,0
+FLKR.US,D,20250815,000000,25.1392,25.1392,24.92,24.92,26602,0
+FLKR.US,D,20250818,000000,24.78,24.78,24.7001,24.73,18397,0
+FLKR.US,D,20250819,000000,24.52,24.55,24.28,24.3,18053,0
+FLKR.US,D,20250820,000000,24.31,24.32,24.15,24.24,46137,0
+FLKR.US,D,20250821,000000,24.215,24.2319,24.13,24.21,13391,0
+FLKR.US,D,20250822,000000,24.6,25.017,24.6,24.94,36661,0
+FLKR.US,D,20250825,000000,24.85,24.93,24.69,24.69,32968,0
+FLKR.US,D,20250826,000000,24.6,24.6343,24.56,24.58,15942,0
+FLKR.US,D,20250827,000000,24.47,24.6676,24.4648,24.63,7935,0
+FLKR.US,D,20250828,000000,24.92,25,24.88,24.98,56463,0
+FLKR.US,D,20250829,000000,24.51,24.58,24.47,24.53,16360,0
+FLKR.US,D,20250902,000000,24.3084,24.4678,24.3084,24.39,15955,0
+FLKR.US,D,20250903,000000,24.71,24.82,24.65,24.7,69758,0
+FLKR.US,D,20250904,000000,24.6912,24.73,24.61,24.73,16578,0
+FLKR.US,D,20250905,000000,25.01,25.0625,24.85,24.92,59039,0
+FLKR.US,D,20250908,000000,25.05,25.14,25.05,25.11,41252,0
+FLKR.US,D,20250909,000000,25.37,25.45,25.35,25.42,23173,0
+FLKR.US,D,20250910,000000,25.89,26,25.84,25.94,90720,0
+FLKR.US,D,20250911,000000,26.37,26.5,26.09,26.36,63573,0
+FLKR.US,D,20250912,000000,26.51,26.62,26.51,26.61,18955,0
+FLKR.US,D,20250915,000000,26.76,26.85,26.7,26.85,68286,0
+FLKR.US,D,20250916,000000,27.19,27.3557,27.11,27.32,566567,0
+FLKR.US,D,20250917,000000,27.05,27.2835,27.0386,27.1,20801,0
+FLKR.US,D,20250918,000000,27.24,27.42,27.155,27.39,40273,0
+FLKR.US,D,20250919,000000,27.04,27.1174,26.96,27.07,130877,0
+FLKR.US,D,20250922,000000,27.3332,27.535,27.305,27.52,64733,0
+FLKR.US,D,20250923,000000,27.55,27.6,27.44,27.46,28069,0
+FLKR.US,D,20250924,000000,27.2,27.21,26.96,26.98,33525,0
+FLKR.US,D,20250925,000000,26.89,27,26.83,26.88,15064,0
+FLKR.US,D,20250926,000000,26.402,26.5917,26.402,26.55,52062,0
+FLKR.US,D,20250929,000000,27,27.1025,26.98,27.015,28746,0
+FLKR.US,D,20250930,000000,26.9396,26.99,26.9,26.99,15752,0
+FLKR.US,D,20251001,000000,27.36,27.6,27.32,27.6,31916,0
+FLKR.US,D,20251002,000000,28,28.18,27.85,28.1,45091,0
+FLKR.US,D,20251003,000000,28.24,28.3,28.0775,28.2,65972,0
+FLKR.US,D,20251006,000000,28.465,28.5441,28.43,28.46,22824,0
+FLKR.US,D,20251007,000000,28.49,28.54,27.98,28.05,31312,0
+FLKR.US,D,20251008,000000,27.94,28.2969,27.91,28.29,30038,0
+FLKR.US,D,20251009,000000,28.33,28.37,27.88,27.93,82750,0
+FLKR.US,D,20251010,000000,28.27,28.28,27.05,27.09,147488,0
+FLKR.US,D,20251013,000000,27.99,28.19,27.88,28,63995,0
+FLKR.US,D,20251014,000000,27.49,27.94,27.3,27.69,185714,0
+FLKR.US,D,20251015,000000,28.458,28.54,28.33,28.48,88088,0
+FLKR.US,D,20251016,000000,29.39,29.6,29.2272,29.28,49838,0
+FLKR.US,D,20251017,000000,29.45,29.649,29.385,29.57,36926,0
+FLKR.US,D,20251020,000000,30,30.28,30,30.25,40707,0
+FLKR.US,D,20251021,000000,29.9213,29.94,29.64,29.64,44828,0
+FLKR.US,D,20251022,000000,30.1844,30.306,29.77,29.91,206522,0
+FLKR.US,D,20251023,000000,29.8,30.184,29.8,30.09,26972,0
+FLKR.US,D,20251024,000000,30.65,30.7894,30.58,30.74,40939,0
+FLKR.US,D,20251027,000000,31.65,31.65,31.37,31.59,61879,0
+FLKR.US,D,20251028,000000,31.25,31.74,31.25,31.71,149213,0
+FLKR.US,D,20251029,000000,32.47,32.67,32.24,32.52,84026,0
+FLKR.US,D,20251030,000000,31.9331,32.07,31.8162,31.9,58087,0
+FLKR.US,D,20251031,000000,32.446,32.49,32.2308,32.39,50128,0
+FLKR.US,D,20251103,000000,33.63,33.73,33.311,33.64,427770,0
+FLKR.US,D,20251104,000000,32.21,32.5525,32.07,32.12,148517,0
+FLKR.US,D,20251105,000000,31.56,32.4,31.507,32.38,148355,0
+FLKR.US,D,20251106,000000,31.56,31.695,31.1,31.26,484599,0
+FLKR.US,D,20251107,000000,30.48,30.67,30,30.64,192553,0
+FLKR.US,D,20251110,000000,31.775,32.02,31.5985,31.93,57676,0
+FLKR.US,D,20251111,000000,31.88,31.9585,31.6528,31.77,33780,0
+FLKR.US,D,20251112,000000,32.04,32.06,31.86,31.99,74661,0
+FLKR.US,D,20251113,000000,32.1216,32.14,31.24,31.36,251848,0
+FLKR.US,D,20251114,000000,30.85,31.68,30.74,31.45,24969,0
+FLKR.US,D,20251117,000000,31.355,31.67,31,31.06,41849,0
+FLKR.US,D,20251118,000000,30.56,30.77,30.34,30.5,155165,0
+FLKR.US,D,20251119,000000,30.114,30.5,30.0443,30.21,130857,0
+FLKR.US,D,20251120,000000,30.8905,30.8905,29.5219,29.5424,137550,0
+FLKR.US,D,20251121,000000,29.44,29.92,29.0577,29.83,56196,0
+FLKR.US,D,20251124,000000,29.38,30.1349,29.38,30.1349,42699,0
+FLKR.US,D,20251125,000000,29.7,30,29.38,30,52039,0
+FLKR.US,D,20251126,000000,30.25,30.5868,30.23,30.47,21298,0
+FLKR.US,D,20251128,000000,30.26,30.3922,30.21,30.3,19677,0
+FLKR.US,D,20251201,000000,30.28,30.41,30.19,30.19,44403,0
+FLKR.US,D,20251202,000000,30.79,30.96,30.62,30.75,23013,0
+FLKR.US,D,20251203,000000,30.89,31.055,30.79,31.04,40961,0
+FLKR.US,D,20251204,000000,30.84,30.88,30.6331,30.81,317555,0
+FLKR.US,D,20251205,000000,31.38,31.6456,31.31,31.38,170690,0
+FLKR.US,D,20251208,000000,31.9,31.99,31.6301,31.75,61603,0
+FLKR.US,D,20251209,000000,31.77,31.8656,31.725,31.83,72210,0
+FLKR.US,D,20251210,000000,31.8,32.32,31.6901,32.2,38466,0
+FLKR.US,D,20251211,000000,31.72,31.78,31.5,31.66,104668,0
+FLKR.US,D,20251212,000000,31.6268,31.6431,30.92,30.92,28010,0
+FLKR.US,D,20251215,000000,31.485,31.49,31,31,43579,0
+FLKR.US,D,20251216,000000,30.61,30.76,30.43,30.59,43938,0
+FLKR.US,D,20251217,000000,31.01,31.05,30.25,30.25,41015,0
+FLKR.US,D,20251218,000000,30.9909,31.15,30.81,30.88,82721,0
+FLKR.US,D,20251219,000000,29.691,30.15,29.69,30.09,71123,0
+FLKR.US,D,20251222,000000,30.1802,30.2789,30.08,30.2,68449,0
+FLKR.US,D,20251223,000000,30.2,30.4886,30.17,30.46,60936,0
+FLKR.US,D,20251224,000000,30.9,31.18,30.8701,31.17,51595,0
+FLKR.US,D,20251226,000000,31.275,31.55,31.22,31.49,94162,0
+FLKR.US,D,20251229,000000,32.0066,32.39,32.0066,32.29,80366,0
+FLKR.US,D,20251230,000000,32.29,32.47,32.2,32.36,234546,0
+FLKR.US,D,20251231,000000,32.27,32.29,31.92,32.05,78168,0
+FLKR.US,D,20260102,000000,33.07,33.44,33.01,33.41,130402,0
+FLKR.US,D,20260105,000000,34.303,34.42,34.012256,34.27,166263,0
+FLKR.US,D,20260106,000000,34.53,35.26,34.46,35.2,241266,0
+FLKR.US,D,20260107,000000,35.045,35.2096,34.92,34.99,156444,0
+FLKR.US,D,20260108,000000,35.26,35.28,34.68,34.9,117670,0
+FLKR.US,D,20260109,000000,35.25,35.7,35.23,35.635,157552,0
+FLKR.US,D,20260112,000000,35.26,35.655,35.2401,35.655,243643,0
+FLKR.US,D,20260113,000000,35.7522,35.77,35.2,35.2,253796,0
+FLKR.US,D,20260114,000000,35.76,35.95,35.6,35.95,137517,0
+FLKR.US,D,20260115,000000,36.65,36.74,36.38,36.4,170377,0
+FLKR.US,D,20260116,000000,36.625,36.76,36.31,36.76,199204,0
+FLKR.US,D,20260120,000000,36.2,36.8099,36.14,36.38,272486,0
+FLKR.US,D,20260121,000000,37.24,38,37.24,37.81,321164,0
+FLKR.US,D,20260122,000000,37.825,38.1,37.53,37.91,230810,0
+FLKR.US,D,20260123,000000,37.72,38.7484,37.62,38.6,217368,0
+FLKR.US,D,20260126,000000,38.45,38.64,38.3501,38.42,232225,0
+FLKR.US,D,20260127,000000,39.59,40.06,39.52,40.06,352178,0
+FLKR.US,D,20260128,000000,40.94,41.04,40.335,40.95,397759,0
+FLKR.US,D,20260129,000000,41.045,41.0599,39.7401,40.67,327380,0
+FLKR.US,D,20260130,000000,40.87,41.3,40,40.07,212276,0
+FLKR.US,D,20260202,000000,39,39.7688,38.78,39.57,240034,0
+FLKR.US,D,20260203,000000,41.08,41.16,40.06,40.55,321625,0
+FLKR.US,D,20260204,000000,41.3,41.33,39.03,39.24,454108,0
+FLKR.US,D,20260205,000000,39,39.7,38.6,39.16,387190,0
+FLKR.US,D,20260206,000000,39.615,40.7,39.615,40.7,264084,0
+FLKR.US,D,20260209,000000,40.49,41.27,40.29,41.14,516602,0
+FLKR.US,D,20260210,000000,40.88,40.94,40.38,40.65,168311,0
+FLKR.US,D,20260211,000000,41.64,42.63,41.26,42.6,317363,0
+FLKR.US,D,20260212,000000,43.37,43.73,42.26,42.58,438287,0
+FLKR.US,D,20260213,000000,42.82,43.7083,41.83,43.6,348168,0
+FLKR.US,D,20260217,000000,43.1,43.28,42.24,42.65,461230,0
+FLKR.US,D,20260218,000000,42.81,43.63,42.53,43.23,279034,0
diff --git a/daily/us/nyse etfs/1/flmi.us.txt b/daily/us/nyse etfs/1/flmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7821c8301152209b8798e24538a4e8cea27dcc7c
--- /dev/null
+++ b/daily/us/nyse etfs/1/flmi.us.txt	
@@ -0,0 +1,1805 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLMI.US,D,20181210,000000,22.9577,22.9577,22.9577,22.9577,3.0217244327037,0
+FLMI.US,D,20181211,000000,22.9389,22.9389,22.9389,22.9389,3.0217244327037,0
+FLMI.US,D,20181212,000000,22.9339,22.9339,22.9339,22.9339,3.0217244327037,0
+FLMI.US,D,20181213,000000,22.9329,22.9329,22.9329,22.9329,3.0217244327037,0
+FLMI.US,D,20181214,000000,22.9489,22.9489,22.9489,22.9489,3.0217244327037,0
+FLMI.US,D,20181217,000000,22.9676,22.9676,22.9676,22.9676,3.0217244327037,0
+FLMI.US,D,20181218,000000,22.9876,22.9876,22.9876,22.9876,3.0217244327037,0
+FLMI.US,D,20181219,000000,23.0163,23.0163,23.0163,23.0163,3.0217244327037,0
+FLMI.US,D,20181220,000000,23.053,23.053,23.053,23.053,53.383798311099,0
+FLMI.US,D,20181221,000000,23.053,23.053,23.053,23.053,3.0217244327037,0
+FLMI.US,D,20181224,000000,23.0818,23.0818,23.0818,23.0818,3.0217244327037,0
+FLMI.US,D,20181226,000000,23.062,23.062,23.062,23.062,3.0217244327037,0
+FLMI.US,D,20181227,000000,23.0918,23.0918,23.0918,23.0918,3.0217244327037,0
+FLMI.US,D,20181228,000000,23.0918,23.0918,23.0918,23.0918,3.0217244327037,0
+FLMI.US,D,20181231,000000,23.1305,23.1305,23.1305,23.1305,3.0217244327037,0
+FLMI.US,D,20190102,000000,23.1345,23.1345,23.1345,23.1345,3.0217244327037,0
+FLMI.US,D,20190103,000000,23.2179,23.2179,23.2179,23.2179,3.0217244327037,0
+FLMI.US,D,20190104,000000,23.1543,23.1543,23.1543,23.1543,3.0217244327037,0
+FLMI.US,D,20190107,000000,23.1911,23.1911,23.1911,23.1911,3.0217244327037,0
+FLMI.US,D,20190108,000000,23.1732,23.1732,23.1732,23.1732,3.0217244327037,0
+FLMI.US,D,20190109,000000,23.1592,23.1592,23.1592,23.1592,3.0217244327037,0
+FLMI.US,D,20190110,000000,23.1999,23.1999,23.1632,23.1632,910.54629572138,0
+FLMI.US,D,20190111,000000,23.195,23.195,23.195,23.195,3.0217244327037,0
+FLMI.US,D,20190114,000000,23.2089,23.2089,23.2089,23.2089,3.0217244327037,0
+FLMI.US,D,20190115,000000,23.2278,23.2278,23.2278,23.2278,3.0217244327037,0
+FLMI.US,D,20190116,000000,23.2139,23.2139,23.2139,23.2139,3.0217244327037,0
+FLMI.US,D,20190117,000000,23.2179,23.2179,23.2179,23.2179,3.0217244327037,0
+FLMI.US,D,20190118,000000,23.2229,23.2229,23.2229,23.2229,3.0217244327037,0
+FLMI.US,D,20190122,000000,23.2378,23.2378,23.2378,23.2378,3.0217244327037,0
+FLMI.US,D,20190123,000000,23.2089,23.2089,23.2089,23.2089,3.0217244327037,0
+FLMI.US,D,20190124,000000,23.2328,23.2328,23.2328,23.2328,3.0217244327037,0
+FLMI.US,D,20190125,000000,23.2476,23.2476,23.2476,23.2476,3.0217244327037,0
+FLMI.US,D,20190128,000000,23.2278,23.2278,23.2278,23.2278,3.0217244327037,0
+FLMI.US,D,20190129,000000,23.2476,23.2476,23.2476,23.2476,3.0217244327037,0
+FLMI.US,D,20190130,000000,23.2476,23.2476,23.2476,23.2476,3.0217244327037,0
+FLMI.US,D,20190131,000000,23.2616,23.2616,23.2616,23.2616,3.0217244327037,0
+FLMI.US,D,20190201,000000,23.2566,23.2566,23.2566,23.2566,3.0217244327037,0
+FLMI.US,D,20190204,000000,23.2854,23.2854,23.2476,23.2476,1053.574585536,0
+FLMI.US,D,20190205,000000,23.2516,23.2516,23.2516,23.2516,3.0217244327037,0
+FLMI.US,D,20190206,000000,23.2378,23.2378,23.2378,23.2378,2.0144829551358,0
+FLMI.US,D,20190207,000000,23.3052,23.3052,23.2953,23.2953,253.82485234711,0
+FLMI.US,D,20190208,000000,23.3102,23.3598,23.3102,23.3182,846.08284115704,0
+FLMI.US,D,20190211,000000,23.3132,23.3132,23.3132,23.3132,3.0217244327037,0
+FLMI.US,D,20190212,000000,23.3321,23.3321,23.3321,23.3321,3.0217244327037,0
+FLMI.US,D,20190213,000000,23.3132,23.3132,23.3132,23.3132,3.0217244327037,0
+FLMI.US,D,20190214,000000,23.3748,23.3748,23.3748,23.3748,27.195519894334,0
+FLMI.US,D,20190219,000000,23.3787,23.3787,23.3787,23.3787,3.0217244327037,0
+FLMI.US,D,20190220,000000,23.4373,23.4373,23.4174,23.4174,1053.574585536,0
+FLMI.US,D,20190221,000000,23.3787,23.3787,23.3787,23.3787,3.0217244327037,0
+FLMI.US,D,20190222,000000,23.4025,23.4025,23.3886,23.3886,203.46277846872,0
+FLMI.US,D,20190225,000000,23.3886,23.3886,23.3886,23.3886,3.0217244327037,0
+FLMI.US,D,20190226,000000,23.4304,23.4304,23.4304,23.4304,3.0217244327037,0
+FLMI.US,D,20190227,000000,23.4274,23.4274,23.4274,23.4274,3.0217244327037,0
+FLMI.US,D,20190228,000000,23.4124,23.4124,23.4124,23.4124,3.0217244327037,0
+FLMI.US,D,20190301,000000,23.3986,23.3986,23.3986,23.3986,3.0217244327037,0
+FLMI.US,D,20190304,000000,23.4075,23.4075,23.4075,23.4075,3.0217244327037,0
+FLMI.US,D,20190305,000000,23.4274,23.4274,23.4274,23.4274,3.0217244327037,0
+FLMI.US,D,20190306,000000,23.4422,23.4422,23.4422,23.4422,3.0217244327037,0
+FLMI.US,D,20190307,000000,23.4651,23.4651,23.4651,23.4651,3.0217244327037,0
+FLMI.US,D,20190308,000000,23.4948,23.4948,23.4948,23.4948,3.0217244327037,0
+FLMI.US,D,20190311,000000,23.5048,23.5048,23.5048,23.5048,40.289659102717,0
+FLMI.US,D,20190312,000000,23.5415,23.5465,23.5415,23.5465,880.32905139435,0
+FLMI.US,D,20190313,000000,23.5148,23.5148,23.5148,23.5148,2.0144829551358,0
+FLMI.US,D,20190314,000000,23.5188,23.5188,23.5188,23.5188,2.0144829551358,0
+FLMI.US,D,20190315,000000,23.5415,23.5415,23.5415,23.5415,2.0144829551358,0
+FLMI.US,D,20190318,000000,23.5515,23.5515,23.5515,23.5515,2.0144829551358,0
+FLMI.US,D,20190319,000000,23.5842,23.5842,23.5842,23.5842,2.0144829551358,0
+FLMI.US,D,20190320,000000,23.612,23.612,23.612,23.612,2.0144829551358,0
+FLMI.US,D,20190321,000000,23.6359,23.6359,23.6359,23.6359,2.0144829551358,0
+FLMI.US,D,20190322,000000,23.7431,23.7431,23.6944,23.6944,713.12696611807,0
+FLMI.US,D,20190325,000000,23.7381,23.7381,23.7381,23.7381,2.0144829551358,0
+FLMI.US,D,20190326,000000,23.7331,23.7331,23.7331,23.7331,2.0144829551358,0
+FLMI.US,D,20190327,000000,23.7818,23.7818,23.7818,23.7818,2.0144829551358,0
+FLMI.US,D,20190328,000000,23.7778,23.7778,23.7778,23.7778,2.0144829551358,0
+FLMI.US,D,20190329,000000,23.7818,23.7818,23.7818,23.7818,2.0144829551358,0
+FLMI.US,D,20190401,000000,23.8086,23.8086,23.7678,23.7678,163.173119366,0
+FLMI.US,D,20190402,000000,23.8175,23.8175,23.7678,23.7678,786.65559398053,0
+FLMI.US,D,20190403,000000,23.7431,23.7431,23.7431,23.7431,2.0144829551358,0
+FLMI.US,D,20190404,000000,23.7431,23.7431,23.7431,23.7431,2.0144829551358,0
+FLMI.US,D,20190405,000000,23.7431,23.7431,23.7431,23.7431,3.0217244327037,0
+FLMI.US,D,20190408,000000,23.7431,23.7431,23.7431,23.7431,3.0217244327037,0
+FLMI.US,D,20190409,000000,23.7997,23.8086,23.753,23.753,4705.8321831973,0
+FLMI.US,D,20190410,000000,23.7629,23.7629,23.7629,23.7629,1.0072414775679,0
+FLMI.US,D,20190411,000000,23.7818,23.7818,23.7818,23.7818,3.0217244327037,0
+FLMI.US,D,20190412,000000,23.758,23.758,23.758,23.758,1.0072414775679,0
+FLMI.US,D,20190415,000000,23.7629,23.7629,23.7629,23.7629,1.0072414775679,0
+FLMI.US,D,20190416,000000,23.7629,23.7629,23.7629,23.7629,1.0072414775679,0
+FLMI.US,D,20190417,000000,23.7848,23.7848,23.7431,23.7431,5444.1401862546,0
+FLMI.US,D,20190418,000000,23.7728,23.7728,23.7728,23.7728,1.0072414775679,0
+FLMI.US,D,20190422,000000,23.7649,23.8086,23.753,23.753,9006.7532924122,0
+FLMI.US,D,20190423,000000,23.7987,23.8086,23.758,23.7818,5692.9288312138,0
+FLMI.US,D,20190424,000000,23.8453,23.8453,23.7997,23.7997,457.28763081583,0
+FLMI.US,D,20190426,000000,23.8831,23.893,23.8155,23.8354,5275.9308595007,0
+FLMI.US,D,20190429,000000,23.893,23.893,23.8453,23.8453,851.11904854489,0
+FLMI.US,D,20190430,000000,23.893,23.9416,23.8651,23.8651,6786.7930758525,0
+FLMI.US,D,20190501,000000,23.8771,23.9069,23.8771,23.9069,1528.992562948,0
+FLMI.US,D,20190502,000000,23.9118,23.9118,23.8701,23.8701,549.95384675207,0
+FLMI.US,D,20190503,000000,23.9317,23.9317,23.8553,23.888,30654.387128302,0
+FLMI.US,D,20190506,000000,23.9019,23.9983,23.9019,23.9496,89829.823935417,0
+FLMI.US,D,20190507,000000,23.9446,23.9446,23.9446,23.9446,3.0217244327037,0
+FLMI.US,D,20190508,000000,23.9833,23.9833,23.9833,23.9833,1.0072414775679,0
+FLMI.US,D,20190509,000000,24.0131,24.0131,24.0131,24.0131,1.0072414775679,0
+FLMI.US,D,20190510,000000,24.027,24.027,24.027,24.027,1.0072414775679,0
+FLMI.US,D,20190513,000000,24.031,24.1442,24.031,24.0567,222.60036654251,0
+FLMI.US,D,20190514,000000,24.0797,24.0797,24.0797,24.0797,1.0072414775679,0
+FLMI.US,D,20190515,000000,24.0667,24.1094,24.0667,24.1094,840.03939229163,0
+FLMI.US,D,20190516,000000,24.1292,24.1292,24.1292,24.1292,1.0072414775679,0
+FLMI.US,D,20190517,000000,24.1392,24.1392,24.1392,24.1392,1.0072414775679,0
+FLMI.US,D,20190520,000000,24.1342,24.1342,24.1342,24.1342,1.0072414775679,0
+FLMI.US,D,20190521,000000,24.1244,24.1244,24.1244,24.1244,1.0072414775679,0
+FLMI.US,D,20190522,000000,24.1392,24.1392,24.1392,24.1392,1.0072414775679,0
+FLMI.US,D,20190523,000000,24.2772,24.2772,24.1759,24.1759,101.73138923435,0
+FLMI.US,D,20190524,000000,24.2772,24.2772,24.1849,24.1849,101.73138923435,0
+FLMI.US,D,20190528,000000,24.2037,24.2037,24.2037,24.2037,1.0072414775679,0
+FLMI.US,D,20190529,000000,24.2136,24.2136,24.2136,24.2136,1.0072414775679,0
+FLMI.US,D,20190530,000000,24.2425,24.2425,24.2425,24.2425,1.0072414775679,0
+FLMI.US,D,20190531,000000,24.297,24.297,24.297,24.297,1.0072414775679,0
+FLMI.US,D,20190603,000000,24.4102,24.4102,24.3308,24.3308,100.72414775679,0
+FLMI.US,D,20190604,000000,24.3913,24.3913,24.3606,24.3606,100.72414775679,0
+FLMI.US,D,20190605,000000,24.311,24.311,24.311,24.311,1.0072414775679,0
+FLMI.US,D,20190606,000000,24.3209,24.3209,24.3209,24.3209,1.0072414775679,0
+FLMI.US,D,20190607,000000,24.3487,24.3487,24.3487,24.3487,3.0217244327037,0
+FLMI.US,D,20190610,000000,24.3308,24.3308,24.3308,24.3308,1.0072414775679,0
+FLMI.US,D,20190611,000000,24.311,24.311,24.311,24.311,1.0072414775679,0
+FLMI.US,D,20190612,000000,24.3259,24.3259,24.3259,24.3259,1.0072414775679,0
+FLMI.US,D,20190613,000000,24.3358,24.3358,24.3358,24.3358,1.0072414775679,0
+FLMI.US,D,20190614,000000,24.306,24.306,24.306,24.306,1.0072414775679,0
+FLMI.US,D,20190617,000000,24.3209,24.3209,24.3209,24.3209,1.0072414775679,0
+FLMI.US,D,20190618,000000,24.3308,24.3308,24.3308,24.3308,1.0072414775679,0
+FLMI.US,D,20190619,000000,24.3268,24.3358,24.3268,24.3358,1088.8280372509,0
+FLMI.US,D,20190620,000000,24.3913,24.3913,24.3626,24.3626,41879.086154318,0
+FLMI.US,D,20190621,000000,24.3447,24.3447,24.3447,24.3447,1.0072414775679,0
+FLMI.US,D,20190624,000000,24.3626,24.3626,24.3626,24.3626,1.0072414775679,0
+FLMI.US,D,20190625,000000,24.3626,24.3626,24.3626,24.3626,1.0072414775679,0
+FLMI.US,D,20190626,000000,24.3626,24.3626,24.3626,24.3626,1.0072414775679,0
+FLMI.US,D,20190627,000000,24.3725,24.3725,24.3725,24.3725,1.0072414775679,0
+FLMI.US,D,20190628,000000,24.3626,24.3626,24.3626,24.3626,1.0072414775679,0
+FLMI.US,D,20190701,000000,24.3536,24.3536,24.3536,24.3536,22.159312506494,0
+FLMI.US,D,20190702,000000,24.4013,24.4013,24.4013,24.4013,1.0072414775679,0
+FLMI.US,D,20190703,000000,24.3874,24.3874,24.3874,24.3874,1.0072414775679,0
+FLMI.US,D,20190705,000000,24.3656,24.3656,24.3536,24.3536,1040.4804463277,0
+FLMI.US,D,20190708,000000,24.3913,24.3913,24.3913,24.3913,4.0289659102717,0
+FLMI.US,D,20190709,000000,24.4102,24.4102,24.4102,24.4102,1.0072414775679,0
+FLMI.US,D,20190710,000000,24.443,24.443,24.443,24.443,10.072414775679,0
+FLMI.US,D,20190711,000000,24.443,24.443,24.443,24.443,2.0144829551358,0
+FLMI.US,D,20190712,000000,24.4579,24.4579,24.4579,24.4579,32.231727282173,0
+FLMI.US,D,20190715,000000,24.4956,24.4956,24.4658,24.4817,3276.5565265284,0
+FLMI.US,D,20190716,000000,24.4718,24.4718,24.4718,24.4718,5.0362073878396,0
+FLMI.US,D,20190717,000000,24.5632,24.5632,24.5035,24.5035,1664.9701624198,0
+FLMI.US,D,20190718,000000,24.5363,24.5363,24.5135,24.5135,227.63657393035,0
+FLMI.US,D,20190719,000000,24.5035,24.5085,24.5035,24.5085,419.01245466825,0
+FLMI.US,D,20190722,000000,24.5185,24.5185,24.5185,24.5185,1.0072414775679,0
+FLMI.US,D,20190723,000000,24.5185,24.5185,24.5185,24.5185,1.0072414775679,0
+FLMI.US,D,20190724,000000,24.5383,24.5383,24.5383,24.5383,1.0072414775679,0
+FLMI.US,D,20190725,000000,24.5383,24.5383,24.5383,24.5383,1.0072414775679,0
+FLMI.US,D,20190726,000000,24.5432,24.5432,24.5432,24.5432,1.0072414775679,0
+FLMI.US,D,20190729,000000,24.5462,24.5462,24.5432,24.5432,1765.6943101765,0
+FLMI.US,D,20190730,000000,24.5582,24.5582,24.5582,24.5582,1.0072414775679,0
+FLMI.US,D,20190731,000000,24.5779,24.5779,24.5779,24.5779,40.289659102717,0
+FLMI.US,D,20190801,000000,24.6534,24.6534,24.6276,24.6276,335.41141203011,0
+FLMI.US,D,20190802,000000,24.6911,24.6911,24.6574,24.6574,1191.5666679629,0
+FLMI.US,D,20190805,000000,24.724,24.7289,24.724,24.7289,315.26658247876,0
+FLMI.US,D,20190806,000000,24.7488,24.7488,24.7488,24.7488,1.0072414775679,0
+FLMI.US,D,20190807,000000,24.7765,24.8015,24.7676,24.7676,9134.6729600633,0
+FLMI.US,D,20190808,000000,24.7865,24.7865,24.7865,24.7865,11.079656253247,0
+FLMI.US,D,20190809,000000,24.8015,24.8015,24.7965,24.7965,576.14212516884,0
+FLMI.US,D,20190812,000000,24.8352,24.8352,24.8352,24.8352,1.0072414775679,0
+FLMI.US,D,20190813,000000,24.8252,24.8451,24.8202,24.8202,3835.5755465786,0
+FLMI.US,D,20190814,000000,24.9007,24.9205,24.9007,24.9007,519.73660242504,0
+FLMI.US,D,20190815,000000,24.9582,24.9582,24.9205,24.9205,202.45553699115,0
+FLMI.US,D,20190816,000000,24.9155,24.9155,24.9155,24.9155,1.0072414775679,0
+FLMI.US,D,20190819,000000,24.9205,24.9205,24.9205,24.9205,26.188278416766,0
+FLMI.US,D,20190820,000000,24.9533,24.9533,24.9295,24.9295,418.00521319068,0
+FLMI.US,D,20190821,000000,24.9205,24.9205,24.9205,24.9205,1.0072414775679,0
+FLMI.US,D,20190822,000000,24.9057,24.9057,24.9057,24.9057,1.0072414775679,0
+FLMI.US,D,20190823,000000,24.9255,24.9255,24.9255,24.9255,1.0072414775679,0
+FLMI.US,D,20190826,000000,24.9474,24.9474,24.9205,24.9205,608.37385245101,0
+FLMI.US,D,20190827,000000,24.9295,24.9295,24.9295,24.9295,1.0072414775679,0
+FLMI.US,D,20190828,000000,24.9314,24.9771,24.9295,24.9533,606.35936949587,0
+FLMI.US,D,20190829,000000,24.9484,24.9484,24.9484,24.9484,1.0072414775679,0
+FLMI.US,D,20190830,000000,24.9434,24.9434,24.9434,24.9434,100.72414775679,0
+FLMI.US,D,20190903,000000,24.9632,24.9632,24.9632,24.9632,1.0072414775679,0
+FLMI.US,D,20190904,000000,24.9682,24.9682,24.9434,24.9434,163.173119366,0
+FLMI.US,D,20190905,000000,24.8868,24.8868,24.8868,24.8868,1.0072414775679,0
+FLMI.US,D,20190906,000000,24.8868,24.9484,24.8868,24.8957,8308.7349484577,0
+FLMI.US,D,20190909,000000,24.857,24.857,24.8451,24.8451,391.81693477392,0
+FLMI.US,D,20190910,000000,24.8252,24.8252,24.7915,24.7915,388.79521034121,0
+FLMI.US,D,20190911,000000,24.7628,24.7628,24.7628,24.7628,12.086897730815,0
+FLMI.US,D,20190912,000000,24.7578,24.7578,24.7428,24.7428,1348.6963384634,0
+FLMI.US,D,20190913,000000,24.6466,24.6803,24.6266,24.6266,10491.427230347,0
+FLMI.US,D,20190916,000000,24.6515,24.6614,24.6217,24.6217,6515.8451183868,0
+FLMI.US,D,20190917,000000,24.6217,24.6217,24.6019,24.6019,402.89659102717,0
+FLMI.US,D,20190918,000000,24.6515,24.6704,24.6366,24.6366,1226.8201196777,0
+FLMI.US,D,20190919,000000,24.6704,24.6704,24.6515,24.6564,1740.5132732373,0
+FLMI.US,D,20190920,000000,24.6951,24.6951,24.6951,24.6951,58.420005698938,0
+FLMI.US,D,20190923,000000,24.7051,24.7051,24.7051,24.7051,113.81828696517,0
+FLMI.US,D,20190924,000000,24.7438,24.7438,24.7438,24.7438,1.0072414775679,0
+FLMI.US,D,20190925,000000,24.7141,24.7141,24.7141,24.7141,1.0072414775679,0
+FLMI.US,D,20190926,000000,24.724,24.724,24.724,24.724,1.0072414775679,0
+FLMI.US,D,20190927,000000,24.724,24.724,24.724,24.724,1.0072414775679,0
+FLMI.US,D,20190930,000000,24.724,24.724,24.724,24.724,1.0072414775679,0
+FLMI.US,D,20191001,000000,24.7438,24.7578,24.7438,24.7438,1278.1894350337,0
+FLMI.US,D,20191002,000000,24.7696,24.7765,24.7628,24.7628,1496.7608356659,0
+FLMI.US,D,20191003,000000,24.8202,24.8202,24.8202,24.8202,1.0072414775679,0
+FLMI.US,D,20191004,000000,24.8202,24.8202,24.8202,24.8202,3.0217244327037,0
+FLMI.US,D,20191007,000000,24.8451,24.8501,24.8451,24.8501,421.02693762338,0
+FLMI.US,D,20191008,000000,24.8788,24.8957,24.8788,24.8957,6330.5126865143,0
+FLMI.US,D,20191009,000000,24.8957,24.9106,24.8917,24.8917,10724.100011666,0
+FLMI.US,D,20191010,000000,24.8699,24.8699,24.8699,24.8699,1.0072414775679,0
+FLMI.US,D,20191011,000000,24.7725,24.7725,24.7725,24.7725,1.0072414775679,0
+FLMI.US,D,20191014,000000,24.7965,24.7965,24.7965,24.7965,1.0072414775679,0
+FLMI.US,D,20191015,000000,24.7965,24.7965,24.7628,24.7628,894.4304320803,0
+FLMI.US,D,20191016,000000,24.7488,24.7488,24.7488,24.7488,31.224485804605,0
+FLMI.US,D,20191017,000000,24.7051,24.7051,24.7051,24.7051,1.0072414775679,0
+FLMI.US,D,20191018,000000,24.72,24.72,24.7101,24.7101,190.36863926034,0
+FLMI.US,D,20191021,000000,24.6951,24.6951,24.6951,24.6951,2.0144829551358,0
+FLMI.US,D,20191022,000000,24.6803,24.6803,24.6803,24.6803,1.0072414775679,0
+FLMI.US,D,20191023,000000,24.6853,24.6853,24.6853,24.6853,2.0144829551358,0
+FLMI.US,D,20191024,000000,24.6753,24.6753,24.6753,24.6753,2.0144829551358,0
+FLMI.US,D,20191025,000000,24.6803,24.6803,24.6803,24.6803,78.564835250297,0
+FLMI.US,D,20191028,000000,24.6803,24.6803,24.6515,24.6515,15224.454933439,0
+FLMI.US,D,20191029,000000,24.6515,24.6515,24.6316,24.6416,202.45553699115,0
+FLMI.US,D,20191030,000000,24.6901,24.6901,24.6901,24.6901,287.06382110686,0
+FLMI.US,D,20191031,000000,24.7765,24.7765,24.7765,24.7765,34.246210237309,0
+FLMI.US,D,20191101,000000,24.7488,24.7488,24.7388,24.7388,8253.3366671914,0
+FLMI.US,D,20191104,000000,24.7388,24.7388,24.7279,24.7289,7277.3196754281,0
+FLMI.US,D,20191105,000000,24.7676,24.7676,24.6853,24.6853,1256.0301225271,0
+FLMI.US,D,20191106,000000,24.724,24.724,24.724,24.724,13.094139208383,0
+FLMI.US,D,20191107,000000,24.6644,24.6644,24.6118,24.6118,2339.8219523902,0
+FLMI.US,D,20191108,000000,24.6515,24.6515,24.6316,24.6316,892.41594912517,0
+FLMI.US,D,20191111,000000,24.6704,24.6704,24.6217,24.6217,1032.4225145071,0
+FLMI.US,D,20191112,000000,24.6316,24.6316,24.6316,24.6316,1.0072414775679,0
+FLMI.US,D,20191113,000000,24.6694,24.6694,24.6614,24.6614,314.25934100118,0
+FLMI.US,D,20191114,000000,24.7101,24.7101,24.6901,24.6901,1682.0932675384,0
+FLMI.US,D,20191115,000000,24.7091,24.7091,24.6803,24.6803,2993.5216713318,0
+FLMI.US,D,20191118,000000,24.7191,24.7191,24.6901,24.6901,608.37385245101,0
+FLMI.US,D,20191119,000000,24.7001,24.7101,24.7001,24.7101,23441.530907438,0
+FLMI.US,D,20191120,000000,24.7765,24.7765,24.7608,24.7676,3258.4261799322,0
+FLMI.US,D,20191121,000000,24.7318,24.7388,24.7318,24.7388,1341.6456481204,0
+FLMI.US,D,20191122,000000,24.7488,24.7568,24.7488,24.7538,103886.88599636,0
+FLMI.US,D,20191125,000000,24.7191,24.7191,24.5721,24.5721,4977.7873821406,0
+FLMI.US,D,20191126,000000,24.6217,24.6426,24.6217,24.6366,7015.4368912605,0
+FLMI.US,D,20191129,000000,24.6286,24.6286,24.6286,24.6286,25.181036939197,0
+FLMI.US,D,20191202,000000,24.6019,24.6118,24.5492,24.5839,4325.0949046766,0
+FLMI.US,D,20191203,000000,24.6456,24.6773,24.6456,24.6773,532.83074163342,0
+FLMI.US,D,20191204,000000,24.6486,24.6486,24.6486,24.6486,49.354832400827,0
+FLMI.US,D,20191205,000000,24.6584,24.6584,24.6286,24.6286,293.10726997227,0
+FLMI.US,D,20191206,000000,24.6286,24.6386,24.6237,24.6237,6981.1906810232,0
+FLMI.US,D,20191209,000000,24.6534,24.6534,24.6534,24.6534,2.0144829551358,0
+FLMI.US,D,20191210,000000,24.6773,24.7021,24.6723,24.6723,5501.5529504759,0
+FLMI.US,D,20191211,000000,24.7071,24.7161,24.6873,24.6873,2184.7067648447,0
+FLMI.US,D,20191212,000000,24.6773,24.6773,24.6386,24.6386,729.24282975917,0
+FLMI.US,D,20191213,000000,24.6674,24.6674,24.6674,24.6674,1.0072414775679,0
+FLMI.US,D,20191216,000000,24.6763,24.6971,24.6584,24.6813,2152.4750375626,0
+FLMI.US,D,20191217,000000,24.6971,24.7071,24.6456,24.6674,3040.8620207775,0
+FLMI.US,D,20191218,000000,24.6773,24.6773,24.6486,24.6486,6180.4337063566,0
+FLMI.US,D,20191219,000000,24.6544,24.6544,24.6436,24.6436,2935.1016656328,0
+FLMI.US,D,20191220,000000,24.6624,24.6624,24.6624,24.6624,1.0072414775679,0
+FLMI.US,D,20191223,000000,24.6584,24.6723,24.6584,24.6723,202.45553699115,0
+FLMI.US,D,20191224,000000,24.6773,24.6773,24.6773,24.6773,698.01834395456,0
+FLMI.US,D,20191226,000000,24.6823,24.6823,24.6823,24.6823,206.48450290142,0
+FLMI.US,D,20191227,000000,24.6833,24.6931,24.6833,24.6873,440.16452569717,0
+FLMI.US,D,20191230,000000,24.6971,24.6971,24.6873,24.6873,788.67007693567,0
+FLMI.US,D,20191231,000000,24.6674,24.6823,24.6584,24.6823,1295.3125401524,0
+FLMI.US,D,20200102,000000,24.724,24.724,24.7161,24.7161,511.67867060449,0
+FLMI.US,D,20200103,000000,24.7935,24.7935,24.7935,24.7935,128.92690912869,0
+FLMI.US,D,20200106,000000,24.7985,24.7985,24.7985,24.7985,82.593801160568,0
+FLMI.US,D,20200107,000000,24.7985,24.8024,24.7985,24.7985,5966.8985131123,0
+FLMI.US,D,20200108,000000,24.8024,24.861,24.8024,24.8222,5225.5687856223,0
+FLMI.US,D,20200109,000000,24.7835,24.7935,24.7835,24.7885,687.94592917887,0
+FLMI.US,D,20200110,000000,24.8719,24.8798,24.8024,24.8024,1231.8563270656,0
+FLMI.US,D,20200113,000000,24.8798,24.8798,24.8123,24.8123,1699.2163726571,0
+FLMI.US,D,20200114,000000,24.8888,24.8888,24.8421,24.8421,4684.6801121684,0
+FLMI.US,D,20200115,000000,24.9077,24.9077,24.9077,24.9077,311.23761656848,0
+FLMI.US,D,20200116,000000,24.9573,24.9573,24.9374,24.9374,1230.849085588,0
+FLMI.US,D,20200117,000000,24.8987,24.8987,24.8987,24.8987,615.42454279399,0
+FLMI.US,D,20200121,000000,24.9136,24.9136,24.9136,24.9136,30.217244327037,0
+FLMI.US,D,20200122,000000,24.8908,24.9275,24.8908,24.9275,1323.5153015242,0
+FLMI.US,D,20200123,000000,24.9622,24.9622,24.9622,24.9622,380.73727852066,0
+FLMI.US,D,20200124,000000,25.0248,25.0258,24.9712,24.9821,12346.766032027,0
+FLMI.US,D,20200127,000000,25.0357,25.0357,25.0357,25.0357,10.072414775679,0
+FLMI.US,D,20200128,000000,25.0545,25.0545,25.0109,25.0109,8108.2938944217,0
+FLMI.US,D,20200129,000000,25.0794,25.0794,25.0744,25.0794,1030.4080315519,0
+FLMI.US,D,20200130,000000,25.133,25.1429,25.0844,25.0884,4802.5273650438,0
+FLMI.US,D,20200131,000000,25.1031,25.138,25.1031,25.1161,12088.91221377,0
+FLMI.US,D,20200203,000000,25.1429,25.1628,25.1231,25.1231,4486.2535410875,0
+FLMI.US,D,20200204,000000,25.0794,25.0794,25.0794,25.0794,2.0144829551358,0
+FLMI.US,D,20200205,000000,25.0744,25.0744,25.0645,25.0645,202.45553699115,0
+FLMI.US,D,20200206,000000,25.0744,25.0744,25.0635,25.0744,1159.3349406806,0
+FLMI.US,D,20200207,000000,25.0545,25.1031,25.0545,25.1031,3900.0390011429,0
+FLMI.US,D,20200210,000000,25.0943,25.135,25.0943,25.1131,1103.9366594144,0
+FLMI.US,D,20200211,000000,25.1081,25.1241,25.1081,25.1081,8415.5025450798,0
+FLMI.US,D,20200212,000000,25.0744,25.0784,25.0744,25.0784,202.45553699115,0
+FLMI.US,D,20200213,000000,25.1628,25.1628,25.0744,25.0794,8415.5025450798,0
+FLMI.US,D,20200214,000000,25.0744,25.1528,25.0744,25.0744,4135.7335068938,0
+FLMI.US,D,20200218,000000,25.1926,25.1926,25.1131,25.1181,1770.7305175644,0
+FLMI.US,D,20200219,000000,25.1479,25.1479,25.1479,25.1479,47.340349445692,0
+FLMI.US,D,20200220,000000,25.2035,25.2035,25.1876,25.1876,311.23761656848,0
+FLMI.US,D,20200221,000000,25.2423,25.2423,25.2423,25.2423,1.0072414775679,0
+FLMI.US,D,20200224,000000,25.3454,25.3782,25.3097,25.3584,5730.1967658839,0
+FLMI.US,D,20200225,000000,25.3881,25.3881,25.3881,25.3881,37.267934670013,0
+FLMI.US,D,20200226,000000,25.406,25.406,25.3931,25.3931,1023.357341209,0
+FLMI.US,D,20200227,000000,25.3971,25.4199,25.3891,25.411,2462.7054126536,0
+FLMI.US,D,20200228,000000,25.3971,25.4756,25.3782,25.3782,4570.8618252031,0
+FLMI.US,D,20200302,000000,25.4726,25.4726,25.3881,25.3931,1057.6035514463,0
+FLMI.US,D,20200303,000000,25.3931,25.3931,25.3931,25.3931,2.0144829551358,0
+FLMI.US,D,20200304,000000,25.3971,25.4447,25.3971,25.3971,240.73071313873,0
+FLMI.US,D,20200305,000000,25.4726,25.4726,25.4011,25.4011,1701.2308556122,0
+FLMI.US,D,20200306,000000,25.4348,25.4636,25.4348,25.4636,5541.8426095786,0
+FLMI.US,D,20200309,000000,25.6195,25.6195,25.415,25.5172,10046.226497262,0
+FLMI.US,D,20200310,000000,25.262,25.263,25.1975,25.1975,2359.9667819416,0
+FLMI.US,D,20200311,000000,25.0059,25.0734,24.7588,24.7588,11355.640418101,0
+FLMI.US,D,20200312,000000,24.2563,24.2563,23.5752,23.8801,10003.922355204,0
+FLMI.US,D,20200313,000000,23.9783,23.9783,23.9783,23.9783,32.231727282173,0
+FLMI.US,D,20200316,000000,23.7411,24.1014,23.7411,23.885,13652.150986956,0
+FLMI.US,D,20200317,000000,24.022,24.044,23.7947,23.7947,630.53316495751,0
+FLMI.US,D,20200318,000000,23.2358,23.337,23.0461,23.337,4514.4563024593,0
+FLMI.US,D,20200319,000000,22.4434,22.4434,22.4434,22.4434,75.543110817593,0
+FLMI.US,D,20200320,000000,22.365,22.4097,22.0404,22.0404,904.50284685598,0
+FLMI.US,D,20200323,000000,22.1228,22.7184,22.0831,22.4901,29170.720431843,0
+FLMI.US,D,20200324,000000,22.7086,23.1156,22.7086,22.8724,2449.6112734452,0
+FLMI.US,D,20200325,000000,23.6667,23.7808,23.6667,23.7192,16704.092663986,0
+FLMI.US,D,20200326,000000,24.437,24.437,24.1412,24.2663,787.6628354581,0
+FLMI.US,D,20200327,000000,24.0717,24.2563,24.0617,24.2563,585.20729846696,0
+FLMI.US,D,20200330,000000,24.2563,24.2563,24.2563,24.2563,1229.8418441104,0
+FLMI.US,D,20200331,000000,24.3318,24.3318,24.1164,24.1164,827.95249456082,0
+FLMI.US,D,20200401,000000,23.5743,23.5743,23.5733,23.5733,213.53519324439,0
+FLMI.US,D,20200402,000000,23.616,23.6805,23.4849,23.5772,2953.2320122291,0
+FLMI.US,D,20200403,000000,23.7401,23.7401,23.7401,23.7401,1227.8273611553,0
+FLMI.US,D,20200406,000000,23.6607,23.9625,23.6607,23.8443,1568.2749805732,0
+FLMI.US,D,20200407,000000,23.9823,23.9983,23.8771,23.8771,644.63454564346,0
+FLMI.US,D,20200408,000000,23.9327,23.9327,23.9327,23.9327,306.20140918065,0
+FLMI.US,D,20200409,000000,24.0717,24.1789,24.0717,24.0767,1967.1426056901,0
+FLMI.US,D,20200413,000000,24.2176,24.2463,24.1164,24.2176,2894.8120065301,0
+FLMI.US,D,20200414,000000,24.2166,24.2266,24.1432,24.2116,3637.1489754977,0
+FLMI.US,D,20200415,000000,24.2463,24.2663,24.1789,24.1789,6670.9603059322,0
+FLMI.US,D,20200416,000000,24.2266,24.2266,24.2126,24.2126,2073.9102023123,0
+FLMI.US,D,20200417,000000,24.2076,24.2126,24.2076,24.2126,410.9545228477,0
+FLMI.US,D,20200420,000000,24.1739,24.2076,24.1739,24.1789,6530.9537405503,0
+FLMI.US,D,20200421,000000,24.1214,24.2613,24.0767,24.0767,203.46277846872,0
+FLMI.US,D,20200422,000000,24.1491,24.1491,23.9873,23.9873,923.64043492977,0
+FLMI.US,D,20200423,000000,23.9178,23.9178,23.9178,23.9178,1.0072414775679,0
+FLMI.US,D,20200424,000000,23.8304,23.8304,23.8304,23.8304,1.0072414775679,0
+FLMI.US,D,20200427,000000,23.8354,23.8354,23.8354,23.8354,1.0072414775679,0
+FLMI.US,D,20200428,000000,23.8354,24.0023,23.8354,23.9029,2171.6126256364,0
+FLMI.US,D,20200429,000000,23.9426,23.9426,23.8791,23.8791,1744.5422391476,0
+FLMI.US,D,20200430,000000,23.894,23.894,23.7251,23.7251,1254.015639572,0
+FLMI.US,D,20200501,000000,24.0121,24.022,23.8503,23.8503,1434.3118640567,0
+FLMI.US,D,20200504,000000,24.022,24.022,23.8651,23.8651,3632.1127681099,0
+FLMI.US,D,20200505,000000,24.0707,24.0717,23.894,23.894,1792.8898300709,0
+FLMI.US,D,20200506,000000,23.9773,24.0617,23.9773,23.9773,1657.9194720768,0
+FLMI.US,D,20200507,000000,23.9773,23.9773,23.9773,23.9773,513.69315355963,0
+FLMI.US,D,20200508,000000,24.0518,24.0518,24.0518,24.0518,46.333107968124,0
+FLMI.US,D,20200511,000000,24.0667,24.0667,24.0667,24.0667,1.0072414775679,0
+FLMI.US,D,20200512,000000,24.1412,24.2176,23.9724,24.0567,2453.6402393554,0
+FLMI.US,D,20200513,000000,24.0717,24.0717,24.0717,24.0717,1.0072414775679,0
+FLMI.US,D,20200514,000000,24.0866,24.0866,24.0866,24.0866,1.0072414775679,0
+FLMI.US,D,20200515,000000,24.1064,24.1064,24.1064,24.1064,100.72414775679,0
+FLMI.US,D,20200518,000000,24.1541,24.1541,24.1541,24.1541,70.506903429753,0
+FLMI.US,D,20200519,000000,24.1114,24.1929,24.1114,24.1929,819.89456274028,0
+FLMI.US,D,20200520,000000,24.2366,24.2366,24.2366,24.2366,1.0072414775679,0
+FLMI.US,D,20200521,000000,24.2176,24.2176,24.2176,24.2176,1.0072414775679,0
+FLMI.US,D,20200522,000000,24.2366,24.3298,24.2366,24.3298,4039.0383250473,0
+FLMI.US,D,20200526,000000,24.3477,24.3477,24.3477,24.3477,1.0072414775679,0
+FLMI.US,D,20200527,000000,24.3656,24.3656,24.3656,24.3656,1.0072414775679,0
+FLMI.US,D,20200528,000000,24.4271,24.4271,24.4271,24.4271,2.0144829551358,0
+FLMI.US,D,20200529,000000,24.4311,24.4311,24.3576,24.3576,204.47001994628,0
+FLMI.US,D,20200601,000000,24.3695,24.3695,24.3695,24.3695,1.0072414775679,0
+FLMI.US,D,20200602,000000,24.3348,24.4112,24.305,24.3626,2299.5322932875,0
+FLMI.US,D,20200603,000000,24.3576,24.3576,24.2891,24.2891,159.14415345573,0
+FLMI.US,D,20200604,000000,24.3149,24.3973,24.3149,24.3973,2151.4677960851,0
+FLMI.US,D,20200605,000000,24.3874,24.3874,24.3874,24.3874,52.376556833531,0
+FLMI.US,D,20200608,000000,24.4658,24.4658,24.4658,24.4658,123.89070174086,0
+FLMI.US,D,20200609,000000,24.5045,24.5442,24.5045,24.5442,243.75243757144,0
+FLMI.US,D,20200610,000000,24.6187,24.6187,24.6069,24.6089,2444.5750660573,0
+FLMI.US,D,20200611,000000,24.6039,24.6039,24.6039,24.6039,2.0144829551358,0
+FLMI.US,D,20200612,000000,24.5392,24.6773,24.5195,24.5195,3615.9969044687,0
+FLMI.US,D,20200615,000000,24.6873,24.6971,24.6237,24.6237,2875.6744184564,0
+FLMI.US,D,20200616,000000,24.6584,24.6873,24.6286,24.6773,3102.3037509092,0
+FLMI.US,D,20200617,000000,24.6138,24.6138,24.6138,24.6138,1.0072414775679,0
+FLMI.US,D,20200618,000000,24.6237,24.6237,24.6237,24.6237,1.0072414775679,0
+FLMI.US,D,20200619,000000,24.7161,24.7358,24.6624,24.6624,599.3086791529,0
+FLMI.US,D,20200622,000000,24.7358,24.7458,24.6723,24.6723,1600.5067078554,0
+FLMI.US,D,20200623,000000,24.6723,24.6723,24.6723,24.6723,1.0072414775679,0
+FLMI.US,D,20200624,000000,24.7358,24.7458,24.6723,24.6723,6143.1657716867,0
+FLMI.US,D,20200625,000000,24.6823,24.6823,24.6823,24.6823,1.0072414775679,0
+FLMI.US,D,20200626,000000,24.6873,24.6873,24.6873,24.6873,1.0072414775679,0
+FLMI.US,D,20200629,000000,24.7121,24.7121,24.6921,24.6921,2150.4605546075,0
+FLMI.US,D,20200630,000000,24.6624,24.6624,24.6624,24.6624,1.0072414775679,0
+FLMI.US,D,20200701,000000,24.7558,24.7558,24.6823,24.6823,2567.4585263206,0
+FLMI.US,D,20200702,000000,24.7021,24.7021,24.7021,24.7021,25.181036939197,0
+FLMI.US,D,20200706,000000,24.7161,24.7161,24.7021,24.7021,256067.97911766,0
+FLMI.US,D,20200707,000000,24.6584,24.8024,24.6584,24.7308,7846.411110254,0
+FLMI.US,D,20200708,000000,24.7935,24.7935,24.721,24.721,453.25866490556,0
+FLMI.US,D,20200709,000000,24.7308,24.7308,24.7308,24.7308,2.0144829551358,0
+FLMI.US,D,20200710,000000,24.726,24.726,24.7161,24.7161,1261.0663299151,0
+FLMI.US,D,20200713,000000,24.7161,24.7161,24.7081,24.7161,2764.8778559239,0
+FLMI.US,D,20200714,000000,24.7161,24.8372,24.7161,24.8372,2236.0760802007,0
+FLMI.US,D,20200715,000000,24.7558,24.8272,24.7558,24.8272,2354.9305745538,0
+FLMI.US,D,20200716,000000,24.8222,24.8222,24.8123,24.8162,906.51732981111,0
+FLMI.US,D,20200717,000000,24.8322,24.8322,24.8024,24.8123,2763.8706144463,0
+FLMI.US,D,20200720,000000,24.852,24.852,24.852,24.852,512.68591208207,0
+FLMI.US,D,20200721,000000,24.862,24.862,24.862,24.862,258.86105973496,0
+FLMI.US,D,20200722,000000,24.9384,24.9384,24.9384,24.9384,1.0072414775679,0
+FLMI.US,D,20200723,000000,24.9682,24.9682,24.9682,24.9682,1.0072414775679,0
+FLMI.US,D,20200724,000000,25.0565,25.0565,24.998,24.998,3124.4630634156,0
+FLMI.US,D,20200727,000000,24.9504,25.0664,24.9484,25.0079,7193.71863279,0
+FLMI.US,D,20200728,000000,25.0517,25.0517,25.0517,25.0517,25.181036939197,0
+FLMI.US,D,20200729,000000,25.0517,25.0517,25.0517,25.0517,53.383798311099,0
+FLMI.US,D,20200730,000000,25.0864,25.0864,25.0864,25.0864,1.0072414775679,0
+FLMI.US,D,20200731,000000,25.1548,25.1548,25.0963,25.0963,894.4304320803,0
+FLMI.US,D,20200803,000000,25.1548,25.1548,25.0963,25.0963,5828.9064306854,0
+FLMI.US,D,20200804,000000,25.134,25.134,25.1301,25.1301,1583.3836027368,0
+FLMI.US,D,20200805,000000,25.2045,25.2045,25.1548,25.1548,256.84657677982,0
+FLMI.US,D,20200806,000000,25.1946,25.1946,25.1946,25.1946,3.0217244327037,0
+FLMI.US,D,20200807,000000,25.1946,25.1946,25.1946,25.1946,42.304142057852,0
+FLMI.US,D,20200810,000000,25.2243,25.2243,25.2243,25.2243,2.0144829551358,0
+FLMI.US,D,20200811,000000,25.2243,25.2243,25.2243,25.2243,1.0072414775679,0
+FLMI.US,D,20200812,000000,25.1846,25.1846,25.1846,25.1846,73.528627862458,0
+FLMI.US,D,20200813,000000,25.1846,25.1846,25.1846,25.1846,2.0144829551358,0
+FLMI.US,D,20200814,000000,25.1548,25.1548,25.1548,25.1548,2.0144829551358,0
+FLMI.US,D,20200817,000000,25.1896,25.1896,25.1896,25.1896,309.22313361335,0
+FLMI.US,D,20200818,000000,25.1548,25.1558,25.0963,25.1498,8282.5466700409,0
+FLMI.US,D,20200819,000000,25.1151,25.1449,25.1051,25.1449,2038.6567505975,0
+FLMI.US,D,20200820,000000,25.1201,25.1201,25.1201,25.1201,4.0289659102717,0
+FLMI.US,D,20200821,000000,25.0963,25.0963,25.0963,25.0963,2.0144829551358,0
+FLMI.US,D,20200824,000000,25.1251,25.1251,25.1251,25.1251,4.0289659102717,0
+FLMI.US,D,20200825,000000,25.0963,25.0963,25.0963,25.0963,77.557593772728,0
+FLMI.US,D,20200826,000000,25.0714,25.0714,25.0714,25.0714,4.0289659102717,0
+FLMI.US,D,20200827,000000,25.0565,25.0565,25.0565,25.0565,1.0072414775679,0
+FLMI.US,D,20200828,000000,25.0764,25.0764,24.998,25.0517,205200.27001752,0
+FLMI.US,D,20200831,000000,25.002,25.0507,25.002,25.0507,833.99594342623,0
+FLMI.US,D,20200901,000000,25.0307,25.0457,25.0307,25.0457,408.94003989257,0
+FLMI.US,D,20200902,000000,25.002,25.0457,25.002,25.0457,251.81036939197,0
+FLMI.US,D,20200903,000000,25.0555,25.0555,25.0555,25.0555,1.0072414775679,0
+FLMI.US,D,20200904,000000,25.1141,25.1141,25.1141,25.1141,21.152071028926,0
+FLMI.US,D,20200908,000000,25.1091,25.1191,25.0487,25.0605,958.89388664465,0
+FLMI.US,D,20200909,000000,25.0804,25.0804,25.0804,25.0804,34.246210237309,0
+FLMI.US,D,20200910,000000,25.0218,25.0704,25.0218,25.0704,1159.3349406806,0
+FLMI.US,D,20200911,000000,25.0218,25.0704,25.0119,25.0704,2233.0543557681,0
+FLMI.US,D,20200914,000000,25.0605,25.0605,25.0605,25.0605,826.94525308325,0
+FLMI.US,D,20200915,000000,25.0605,25.0605,25.0605,25.0605,34.246210237309,0
+FLMI.US,D,20200916,000000,25.0605,25.0904,23.9923,25.0904,21501.583821642,0
+FLMI.US,D,20200917,000000,25.0605,25.0904,25.0605,25.0904,2042.6857165077,0
+FLMI.US,D,20200918,000000,25.0904,25.0904,25.0904,25.0904,34.246210237309,0
+FLMI.US,D,20200921,000000,25.0615,25.0993,25.0605,25.0993,5616.3784789186,0
+FLMI.US,D,20200922,000000,25.1171,25.1171,25.1091,25.1091,158.13691197816,0
+FLMI.US,D,20200923,000000,25.1091,25.1091,25.1091,25.1091,34.246210237309,0
+FLMI.US,D,20200924,000000,25.1191,25.1191,25.1191,25.1191,34.246210237309,0
+FLMI.US,D,20200925,000000,25.1091,25.1091,25.1091,25.1091,27.195519894334,0
+FLMI.US,D,20200928,000000,25.0814,25.1191,25.0814,25.1191,323.3245142993,0
+FLMI.US,D,20200929,000000,25.1588,25.1588,25.1091,25.139,204754.06204296,0
+FLMI.US,D,20200930,000000,25.0555,25.0555,25.0555,25.0555,4.0289659102717,0
+FLMI.US,D,20201001,000000,24.992,25.0507,24.992,25.0218,5400.8288027191,0
+FLMI.US,D,20201002,000000,25.0417,25.0417,25.0417,25.0417,3.0217244327037,0
+FLMI.US,D,20201005,000000,25.0317,25.0317,25.0317,25.0317,1.0072414775679,0
+FLMI.US,D,20201006,000000,25.0704,25.0704,25.0507,25.0507,2673.2188814652,0
+FLMI.US,D,20201007,000000,24.9721,24.9821,24.9622,24.9821,852.12629002245,0
+FLMI.US,D,20201008,000000,25.0218,25.0218,25.0218,25.0218,2.0144829551358,0
+FLMI.US,D,20201009,000000,24.993,25.0317,24.992,25.0317,7543.231425506,0
+FLMI.US,D,20201012,000000,25.0704,25.0704,25.0317,25.0317,312.24485804605,0
+FLMI.US,D,20201013,000000,25.0417,25.0417,25.0417,25.0417,97.702423324087,0
+FLMI.US,D,20201014,000000,25.0417,25.0417,25.0417,25.0417,31.224485804605,0
+FLMI.US,D,20201015,000000,25.0317,25.0317,25.0317,25.0317,97.702423324087,0
+FLMI.US,D,20201016,000000,25.0268,25.0268,25.0268,25.0268,97.702423324087,0
+FLMI.US,D,20201019,000000,25.0119,25.0119,25.0119,25.0119,97.702423324087,0
+FLMI.US,D,20201020,000000,25.0119,25.0119,24.992,24.992,5709.0446948549,0
+FLMI.US,D,20201021,000000,24.997,24.997,24.9821,24.997,6278.1361296808,0
+FLMI.US,D,20201022,000000,25.0119,25.0605,25.0119,25.0218,2302.5540177203,0
+FLMI.US,D,20201023,000000,24.9721,25.0119,24.9721,25.0119,204.47001994628,0
+FLMI.US,D,20201026,000000,25.0317,25.0317,25.0317,25.0317,1.0072414775679,0
+FLMI.US,D,20201027,000000,25.0417,25.0417,25.0417,25.0417,1.0072414775679,0
+FLMI.US,D,20201028,000000,25.0555,25.0555,25.0555,25.0555,1.0072414775679,0
+FLMI.US,D,20201029,000000,25.0507,25.0507,25.0507,25.0507,1.0072414775679,0
+FLMI.US,D,20201030,000000,25.0218,25.0605,25.0218,25.0605,4914.3311690539,0
+FLMI.US,D,20201102,000000,25.0507,25.0507,25.0507,25.0507,2.0144829551358,0
+FLMI.US,D,20201103,000000,25.0128,25.0507,25.0128,25.0507,357.57072453661,0
+FLMI.US,D,20201104,000000,25.2135,25.2135,25.2135,25.2135,1.0072414775679,0
+FLMI.US,D,20201105,000000,25.1737,25.1737,25.1737,25.1737,3.0217244327037,0
+FLMI.US,D,20201106,000000,25.2233,25.2233,25.2233,25.2233,3.0217244327037,0
+FLMI.US,D,20201109,000000,25.0804,25.1588,25.0804,25.1439,62661.499560976,0
+FLMI.US,D,20201110,000000,25.2035,25.2035,25.2035,25.2035,1.0072414775679,0
+FLMI.US,D,20201111,000000,25.2333,25.2333,25.2333,25.2333,9.0651732981111,0
+FLMI.US,D,20201112,000000,25.278,25.278,25.263,25.263,50936.201520609,0
+FLMI.US,D,20201113,000000,25.283,25.283,25.283,25.283,3.0217244327037,0
+FLMI.US,D,20201116,000000,25.3127,25.3127,25.3127,25.3127,3.0217244327037,0
+FLMI.US,D,20201117,000000,25.3663,25.3663,25.3663,25.3663,5.0362073878396,0
+FLMI.US,D,20201118,000000,25.415,25.415,25.415,25.415,3.0217244327037,0
+FLMI.US,D,20201119,000000,25.4339,25.4924,25.4339,25.4924,723.19938089376,0
+FLMI.US,D,20201120,000000,25.5222,25.5222,25.5222,25.5222,9.0651732981111,0
+FLMI.US,D,20201123,000000,25.551,25.551,25.551,25.551,3.0217244327037,0
+FLMI.US,D,20201124,000000,25.537,25.551,25.537,25.551,836.01042638136,0
+FLMI.US,D,20201125,000000,25.5807,25.5807,25.5807,25.5807,3.0217244327037,0
+FLMI.US,D,20201127,000000,25.6006,25.6006,25.6006,25.6006,3.0217244327037,0
+FLMI.US,D,20201130,000000,25.6006,25.6006,25.5609,25.5609,410.9545228477,0
+FLMI.US,D,20201201,000000,25.546,25.546,25.546,25.546,3.0217244327037,0
+FLMI.US,D,20201202,000000,25.541,25.546,25.3127,25.546,6930.8286071447,0
+FLMI.US,D,20201203,000000,25.5609,25.6066,25.5609,25.5906,4176.0231659965,0
+FLMI.US,D,20201204,000000,25.6493,25.6592,25.6493,25.6592,50938.216003564,0
+FLMI.US,D,20201207,000000,25.679,25.679,25.679,25.679,6.0434488654075,0
+FLMI.US,D,20201208,000000,25.7088,25.7088,25.7088,25.7088,3.0217244327037,0
+FLMI.US,D,20201209,000000,25.7237,25.7237,25.7237,25.7237,8.0579318205432,0
+FLMI.US,D,20201210,000000,25.7684,25.7684,25.6989,25.7386,4179.0448904292,0
+FLMI.US,D,20201211,000000,25.7585,25.7585,25.7585,25.7585,55.398281266235,0
+FLMI.US,D,20201214,000000,25.7485,25.7832,25.7485,25.7832,843.06111672434,0
+FLMI.US,D,20201215,000000,25.7882,25.7882,25.7882,25.7882,30.217244327037,0
+FLMI.US,D,20201216,000000,25.818,25.818,25.818,25.818,2.0144829551358,0
+FLMI.US,D,20201217,000000,25.7882,25.8429,25.7882,25.8429,202.45553699115,0
+FLMI.US,D,20201218,000000,25.8676,25.8676,25.8676,25.8676,2.0144829551358,0
+FLMI.US,D,20201221,000000,25.8082,25.8676,25.8082,25.8676,113.81828696517,0
+FLMI.US,D,20201222,000000,25.8676,25.8776,25.8676,25.8776,610.38833540615,0
+FLMI.US,D,20201223,000000,25.8279,25.8826,25.8279,25.8826,161.15863641086,0
+FLMI.US,D,20201224,000000,25.8876,25.8876,25.8876,25.8876,1.0072414775679,0
+FLMI.US,D,20201228,000000,25.8975,25.8975,25.8975,25.8975,1.0072414775679,0
+FLMI.US,D,20201229,000000,25.8975,25.8975,25.8975,25.8975,1.0072414775679,0
+FLMI.US,D,20201230,000000,25.8776,25.8776,25.8776,25.8776,1.0072414775679,0
+FLMI.US,D,20201231,000000,25.8676,25.8676,25.8676,25.8676,1.0072414775679,0
+FLMI.US,D,20210104,000000,25.9163,25.9163,25.8459,25.8776,51103.403605885,0
+FLMI.US,D,20210105,000000,25.9064,25.9064,25.9064,25.9064,56.405522743803,0
+FLMI.US,D,20210106,000000,25.8876,25.8876,25.8876,25.8876,4.0289659102717,0
+FLMI.US,D,20210107,000000,25.9163,25.9163,25.9163,25.9163,2.0144829551358,0
+FLMI.US,D,20210108,000000,25.9253,25.9253,25.9253,25.9253,2.0144829551358,0
+FLMI.US,D,20210111,000000,25.9352,25.9352,25.9352,25.9352,1.0072414775679,0
+FLMI.US,D,20210112,000000,25.9401,25.963,25.9253,25.9253,549.95384675207,0
+FLMI.US,D,20210113,000000,25.964,25.964,25.964,25.964,1.0072414775679,0
+FLMI.US,D,20210114,000000,25.9769,25.9769,25.9769,25.9769,1.0072414775679,0
+FLMI.US,D,20210115,000000,25.9729,25.9868,25.9451,25.9868,2848.478898562,0
+FLMI.US,D,20210119,000000,26.0215,26.0215,26.0215,26.0215,55626.925081643,0
+FLMI.US,D,20210120,000000,26.0116,26.0116,26.0116,26.0116,10.072414775679,0
+FLMI.US,D,20210121,000000,26.0414,26.0414,26.0414,26.0414,2.0144829551358,0
+FLMI.US,D,20210122,000000,26.0911,26.0911,26.0414,26.0861,307.20865065821,0
+FLMI.US,D,20210125,000000,26.0961,26.0961,26.0961,26.0961,2.0144829551358,0
+FLMI.US,D,20210126,000000,26.0315,26.3184,26.0315,26.1308,4526.5432001901,0
+FLMI.US,D,20210127,000000,26.1665,26.1805,26.101,26.1506,3274.5420435733,0
+FLMI.US,D,20210128,000000,26.1894,26.1894,26.1894,26.1894,1.0072414775679,0
+FLMI.US,D,20210129,000000,26.1308,26.1755,26.1308,26.1755,117.84725287545,0
+FLMI.US,D,20210201,000000,26.2529,26.2529,26.2192,26.2192,51842.71885042,0
+FLMI.US,D,20210202,000000,26.2589,26.2589,26.1805,26.229,4094.4366063136,0
+FLMI.US,D,20210203,000000,26.234,26.234,26.234,26.234,1.0072414775679,0
+FLMI.US,D,20210204,000000,26.2539,26.2539,26.2539,26.2539,4.0289659102717,0
+FLMI.US,D,20210205,000000,26.3124,26.3144,26.2936,26.2936,752.40938374323,0
+FLMI.US,D,20210208,000000,26.3591,26.3591,26.3184,26.3184,1862.389492023,0
+FLMI.US,D,20210209,000000,26.3184,26.3781,26.3184,26.3781,2213.9167676942,0
+FLMI.US,D,20210210,000000,26.4078,26.4078,26.3879,26.4078,50941.237727997,0
+FLMI.US,D,20210211,000000,26.4227,26.4227,26.4227,26.4227,1936.925361363,0
+FLMI.US,D,20210212,000000,26.4465,26.4941,26.4465,26.4614,69926.732338675,0
+FLMI.US,D,20210216,000000,26.5031,26.5031,26.4425,26.4425,2314.640915451,0
+FLMI.US,D,20210217,000000,26.3681,26.3681,26.3681,26.3681,1.0072414775679,0
+FLMI.US,D,20210218,000000,26.3431,26.3431,26.2837,26.2837,2040.6712335525,0
+FLMI.US,D,20210219,000000,26.2687,26.2687,26.1913,26.2042,489.519358098,0
+FLMI.US,D,20210222,000000,26.1705,26.1705,26.0315,26.101,15916.429828528,0
+FLMI.US,D,20210223,000000,26.0116,26.101,26.0116,26.0315,2138.3736568767,0
+FLMI.US,D,20210224,000000,25.8856,25.9104,25.8856,25.9104,1101.9221764593,0
+FLMI.US,D,20210225,000000,25.7675,25.8219,25.7475,25.8219,2921.0002849469,0
+FLMI.US,D,20210226,000000,25.7922,25.7922,25.7922,25.7922,7.0506903429753,0
+FLMI.US,D,20210301,000000,25.7724,25.7724,25.7724,25.7724,45.325866490556,0
+FLMI.US,D,20210302,000000,25.7535,25.7922,25.7535,25.7922,3265.4768702752,0
+FLMI.US,D,20210303,000000,25.817,25.817,25.7178,25.7376,51178.946716703,0
+FLMI.US,D,20210304,000000,25.7575,25.817,25.7575,25.817,1191.5666679629,0
+FLMI.US,D,20210305,000000,25.8519,25.8519,25.8519,25.8519,10.072414775679,0
+FLMI.US,D,20210308,000000,25.8617,25.8617,25.8617,25.8617,5.0362073878396,0
+FLMI.US,D,20210309,000000,25.8915,25.9014,25.8915,25.9014,143.02828981465,0
+FLMI.US,D,20210310,000000,25.9729,25.9729,25.9391,25.9391,205.47726142386,0
+FLMI.US,D,20210311,000000,25.9769,26.0215,25.9342,26.0018,2561.4150774552,0
+FLMI.US,D,20210312,000000,25.9391,25.9918,25.8578,25.9391,3535.4175862634,0
+FLMI.US,D,20210315,000000,26.0315,26.0315,25.9431,25.9769,903.49560537841,0
+FLMI.US,D,20210316,000000,25.9243,25.9818,25.9243,25.9818,221.59312506494,0
+FLMI.US,D,20210317,000000,25.9391,25.9391,25.9391,25.9391,1.0072414775679,0
+FLMI.US,D,20210318,000000,25.8766,26.0514,25.8419,25.8419,982.06044062871,0
+FLMI.US,D,20210319,000000,25.8469,25.8469,25.8012,25.8122,51275.641898549,0
+FLMI.US,D,20210322,000000,25.817,25.8469,25.817,25.8369,2315.6481569286,0
+FLMI.US,D,20210323,000000,25.8469,25.9054,25.8469,25.9054,5701.9940045119,0
+FLMI.US,D,20210324,000000,25.9153,25.9153,25.9153,25.9153,5.0362073878396,0
+FLMI.US,D,20210325,000000,25.9302,25.963,25.8965,25.9153,4345.2397342279,0
+FLMI.US,D,20210326,000000,25.9729,25.9729,25.9391,25.9391,559.01902005018,0
+FLMI.US,D,20210329,000000,25.9491,25.9491,25.9491,25.9491,6.0434488654075,0
+FLMI.US,D,20210330,000000,25.9481,25.9481,25.9481,25.9481,6.0434488654075,0
+FLMI.US,D,20210331,000000,25.8816,25.8816,25.8816,25.8816,2.0144829551358,0
+FLMI.US,D,20210401,000000,25.8766,25.9104,25.8766,25.9104,499.59177287368,0
+FLMI.US,D,20210405,000000,25.9104,25.9104,25.9104,25.9104,5.0362073878396,0
+FLMI.US,D,20210406,000000,25.9153,25.9391,25.9153,25.9391,1234.8780514983,0
+FLMI.US,D,20210407,000000,25.9729,25.9729,25.9679,25.9679,1936.925361363,0
+FLMI.US,D,20210408,000000,26.0563,26.0563,26.0563,26.0563,96.695181846518,0
+FLMI.US,D,20210409,000000,26.0414,26.0414,26.0414,26.0414,2.0144829551358,0
+FLMI.US,D,20210412,000000,26.0612,26.0612,26.0612,26.0612,1.0072414775679,0
+FLMI.US,D,20210413,000000,26.0911,26.0911,26.0911,26.0911,96.695181846518,0
+FLMI.US,D,20210414,000000,26.1208,26.1506,26.1208,26.1506,50827.419441032,0
+FLMI.US,D,20210415,000000,26.239,26.2687,26.229,26.2489,978.03147471844,0
+FLMI.US,D,20210416,000000,26.2092,26.229,26.2092,26.229,2008.4395062704,0
+FLMI.US,D,20210419,000000,26.1943,26.24,26.1943,26.229,2907.9061457385,0
+FLMI.US,D,20210420,000000,26.239,26.239,26.239,26.239,1.0072414775679,0
+FLMI.US,D,20210421,000000,26.2281,26.239,26.2251,26.239,1368.8411680147,0
+FLMI.US,D,20210422,000000,26.239,26.239,26.239,26.239,2.0144829551358,0
+FLMI.US,D,20210423,000000,26.2787,26.2787,26.239,26.239,410.9545228477,0
+FLMI.US,D,20210426,000000,26.239,26.2489,26.239,26.2489,172.23829266411,0
+FLMI.US,D,20210427,000000,26.242,26.2877,26.2271,26.229,2048.7291653731,0
+FLMI.US,D,20210428,000000,26.2579,26.2589,26.229,26.229,1472.5870402042,0
+FLMI.US,D,20210429,000000,26.1805,26.1805,26.1805,26.1805,1.0072414775679,0
+FLMI.US,D,20210430,000000,26.239,26.3084,26.239,26.244,1422.2249663259,0
+FLMI.US,D,20210503,000000,26.2589,26.2589,26.239,26.239,113.81828696517,0
+FLMI.US,D,20210504,000000,26.2677,26.2687,26.2489,26.2489,1346.6818555083,0
+FLMI.US,D,20210505,000000,26.2787,26.2787,26.2687,26.2687,531.82350015586,0
+FLMI.US,D,20210506,000000,26.2907,26.3084,26.2737,26.2986,54127.142521544,0
+FLMI.US,D,20210507,000000,26.3284,26.3284,26.2927,26.2986,2227.0109069026,0
+FLMI.US,D,20210510,000000,26.2986,26.3384,26.2936,26.2986,55398.281266235,0
+FLMI.US,D,20210511,000000,26.2986,26.2986,26.2887,26.2887,1271.1387446907,0
+FLMI.US,D,20210512,000000,26.2976,26.2986,26.2687,26.2737,2474.7923103843,0
+FLMI.US,D,20210513,000000,26.2986,26.3184,26.2986,26.3035,709.0980002078,0
+FLMI.US,D,20210514,000000,26.2797,26.3204,26.2787,26.2986,6542.0333968036,0
+FLMI.US,D,20210517,000000,26.3274,26.3314,26.2986,26.2986,4080.3352256275,0
+FLMI.US,D,20210518,000000,26.3234,26.3234,26.3234,26.3234,1.0072414775679,0
+FLMI.US,D,20210519,000000,26.3471,26.3481,26.3234,26.3234,2949.2030463189,0
+FLMI.US,D,20210520,000000,26.3274,26.3334,26.2986,26.3334,6019.2750699458,0
+FLMI.US,D,20210521,000000,26.3561,26.3561,26.3431,26.3431,1939.9470857958,0
+FLMI.US,D,20210524,000000,26.3781,26.3781,26.3681,26.3681,733.27179566944,0
+FLMI.US,D,20210525,000000,26.3384,26.3631,26.3384,26.3631,3622.0403533342,0
+FLMI.US,D,20210526,000000,26.3988,26.4078,26.3928,26.4028,3658.3010465266,0
+FLMI.US,D,20210527,000000,26.4276,26.4276,26.3928,26.3928,1004.2197531352,0
+FLMI.US,D,20210528,000000,26.3731,26.3731,26.3581,26.3731,1593.4560175124,0
+FLMI.US,D,20210601,000000,26.3781,26.3879,26.3531,26.3631,2336.8002279576,0
+FLMI.US,D,20210602,000000,26.3869,26.4078,26.3829,26.3829,621.4679916594,0
+FLMI.US,D,20210603,000000,26.3829,26.3958,26.3781,26.3928,1823.1070743979,0
+FLMI.US,D,20210604,000000,26.4276,26.4276,26.4128,26.4128,841.0466337692,0
+FLMI.US,D,20210607,000000,26.4326,26.4604,26.4326,26.4604,4539.6373393985,0
+FLMI.US,D,20210608,000000,26.4763,26.514,26.4763,26.4902,7170.552078806,0
+FLMI.US,D,20210609,000000,26.5835,26.6024,26.5637,26.5786,5739.261939182,0
+FLMI.US,D,20210610,000000,26.5934,26.5934,26.5537,26.5537,608.37385245101,0
+FLMI.US,D,20210611,000000,26.6133,26.6133,26.524,26.5686,17109.003737968,0
+FLMI.US,D,20210614,000000,26.6083,26.6083,26.5736,26.5884,15735.126362566,0
+FLMI.US,D,20210615,000000,26.6034,26.6123,26.5934,26.5944,5406.8722515845,0
+FLMI.US,D,20210616,000000,26.5934,26.7076,26.5835,26.7076,17649.892411422,0
+FLMI.US,D,20210617,000000,26.5428,26.5437,26.4951,26.504,17015.330280554,0
+FLMI.US,D,20210618,000000,26.5904,26.5904,26.5537,26.5537,3072.0865065821,0
+FLMI.US,D,20210621,000000,26.5338,26.5726,26.4951,26.5388,6743.4816923171,0
+FLMI.US,D,20210622,000000,26.4951,26.5328,26.4951,26.509,2041.6784750302,0
+FLMI.US,D,20210623,000000,26.514,26.514,26.4574,26.4673,5410.9012174948,0
+FLMI.US,D,20210624,000000,26.4763,26.5338,26.4763,26.4951,6362.7444137964,0
+FLMI.US,D,20210625,000000,26.4683,26.509,26.4673,26.4852,4753.1725326429,0
+FLMI.US,D,20210628,000000,26.5338,26.5338,26.4951,26.4951,1918.7950147668,0
+FLMI.US,D,20210629,000000,26.524,26.524,26.523,26.524,2299.5322932875,0
+FLMI.US,D,20210630,000000,26.4842,26.4852,26.4673,26.4723,5838.9788454612,0
+FLMI.US,D,20210701,000000,26.4951,26.4951,26.4852,26.4902,1069.6904491772,0
+FLMI.US,D,20210702,000000,26.524,26.5338,26.524,26.5338,1096.8859690715,0
+FLMI.US,D,20210706,000000,26.5437,26.5736,26.518,26.5736,5687.892623826,0
+FLMI.US,D,20210707,000000,26.6034,26.6034,26.5894,26.5984,1268.117020258,0
+FLMI.US,D,20210708,000000,26.6381,26.6729,26.6381,26.653,6760.6047974358,0
+FLMI.US,D,20210709,000000,26.643,26.643,26.643,26.643,124.89794321842,0
+FLMI.US,D,20210712,000000,26.663,26.6729,26.6331,26.6709,5133.9098111636,0
+FLMI.US,D,20210713,000000,26.6739,26.6739,26.653,26.653,1084.7990713406,0
+FLMI.US,D,20210714,000000,26.6729,26.6729,26.658,26.6729,3110.3616827297,0
+FLMI.US,D,20210715,000000,26.6729,26.6827,26.6729,26.6788,3306.7737708554,0
+FLMI.US,D,20210716,000000,26.7027,26.7027,26.6847,26.7027,3820.466924415,0
+FLMI.US,D,20210719,000000,26.7424,26.7612,26.7076,26.7175,5391.763629421,0
+FLMI.US,D,20210720,000000,26.7473,26.7473,26.7175,26.7374,995.15457983709,0
+FLMI.US,D,20210721,000000,26.7324,26.7424,26.7076,26.7205,9541.5985170008,0
+FLMI.US,D,20210722,000000,26.7424,26.7523,26.7224,26.7483,7483.8041783296,0
+FLMI.US,D,20210723,000000,26.7424,26.7572,26.7424,26.7424,8556.5163519394,0
+FLMI.US,D,20210726,000000,26.7324,26.7602,26.7324,26.7523,6432.2440757486,0
+FLMI.US,D,20210727,000000,26.7572,26.7572,26.7572,26.7572,2866.6092451583,0
+FLMI.US,D,20210728,000000,26.7612,26.7761,26.7612,26.7761,814.85835535244,0
+FLMI.US,D,20210729,000000,26.7473,26.7523,26.7473,26.7523,328.36072168714,0
+FLMI.US,D,20210730,000000,26.7224,26.7711,26.7224,26.7424,2475.799551862,0
+FLMI.US,D,20210802,000000,26.7711,26.7811,26.7711,26.7711,2104.1274466394,0
+FLMI.US,D,20210803,000000,26.7711,26.7711,26.7711,26.7711,49.354832400827,0
+FLMI.US,D,20210804,000000,26.8009,26.8009,26.7523,26.7811,13487.970626111,0
+FLMI.US,D,20210805,000000,26.7612,26.7612,26.7612,26.7612,1306.3921964056,0
+FLMI.US,D,20210806,000000,26.7523,26.7523,26.7324,26.7324,3689.5255323312,0
+FLMI.US,D,20210809,000000,26.7612,26.7612,26.7224,26.7224,54048.577686294,0
+FLMI.US,D,20210810,000000,26.7523,26.7711,26.7224,26.7224,3217.1292793518,0
+FLMI.US,D,20210811,000000,26.7523,26.7523,26.7224,26.7374,2893.8047650526,0
+FLMI.US,D,20210812,000000,26.7224,26.7224,26.663,26.6669,1353.7325458513,0
+FLMI.US,D,20210813,000000,26.6927,26.7175,26.6927,26.7175,535.85246606613,0
+FLMI.US,D,20210816,000000,26.7314,26.7314,26.7126,26.7136,2022.5408869563,0
+FLMI.US,D,20210817,000000,26.7126,26.7324,26.6729,26.6977,1366.8266850596,0
+FLMI.US,D,20210818,000000,26.7523,26.7523,26.7126,26.7324,3346.0561884806,0
+FLMI.US,D,20210819,000000,26.7811,26.7811,26.7175,26.7175,1432.2973811016,0
+FLMI.US,D,20210820,000000,26.663,26.7354,26.663,26.7027,3532.3958618306,0
+FLMI.US,D,20210823,000000,26.7811,26.7811,26.7126,26.7126,4283.7980040963,0
+FLMI.US,D,20210824,000000,26.7027,26.7027,26.7027,26.7027,153.10070459032,0
+FLMI.US,D,20210825,000000,26.663,26.6977,26.663,26.6877,1228.8346026328,0
+FLMI.US,D,20210826,000000,26.7027,26.7027,26.7027,26.7027,101.73138923435,0
+FLMI.US,D,20210827,000000,26.7324,26.7324,26.7224,26.7274,561.03350300532,0
+FLMI.US,D,20210830,000000,26.7424,26.7424,26.7304,26.7324,1378.9135827905,0
+FLMI.US,D,20210831,000000,26.6927,26.6927,26.663,26.6778,1485.6811794126,0
+FLMI.US,D,20210901,000000,26.663,26.6797,26.663,26.663,3548.5117254718,0
+FLMI.US,D,20210902,000000,26.663,26.6729,26.663,26.6729,1503.8115260089,0
+FLMI.US,D,20210903,000000,26.663,26.6729,26.643,26.658,62096.437092061,0
+FLMI.US,D,20210907,000000,26.5934,26.6133,26.5736,26.5736,4306.9645580804,0
+FLMI.US,D,20210908,000000,26.5835,26.643,26.5835,26.6281,7283.3631242936,0
+FLMI.US,D,20210909,000000,26.6699,26.6699,26.658,26.658,2332.7712620473,0
+FLMI.US,D,20210910,000000,27.9864,27.9864,26.6331,26.6331,1108.9728668023,0
+FLMI.US,D,20210913,000000,26.6729,26.6729,26.643,26.643,13354.007509596,0
+FLMI.US,D,20210914,000000,26.6729,26.6729,26.643,26.653,2464.7198956087,0
+FLMI.US,D,20210915,000000,26.6729,26.6729,26.653,26.653,2307.5902251081,0
+FLMI.US,D,20210916,000000,26.6331,26.663,26.6331,26.643,34403.339907809,0
+FLMI.US,D,20210917,000000,26.643,26.643,26.6281,26.6281,1492.7318697556,0
+FLMI.US,D,20210920,000000,26.663,26.663,26.6143,26.6381,5340.3943140651,0
+FLMI.US,D,20210921,000000,26.6281,26.6281,26.6281,26.6281,117.84725287545,0
+FLMI.US,D,20210922,000000,26.6233,26.6233,26.6133,26.6133,663.77213371725,0
+FLMI.US,D,20210923,000000,26.5934,26.5934,26.5637,26.5637,515.70763651477,0
+FLMI.US,D,20210924,000000,26.5637,26.5637,26.5348,26.5637,1060.625275879,0
+FLMI.US,D,20210927,000000,26.519,26.519,26.513,26.513,543.91039788667,0
+FLMI.US,D,20210928,000000,26.4465,26.4465,26.3781,26.4118,37953.866116236,0
+FLMI.US,D,20210929,000000,26.4098,26.4098,26.3918,26.3968,630.53316495751,0
+FLMI.US,D,20210930,000000,26.3571,26.3601,26.3224,26.3374,1944.9832931836,0
+FLMI.US,D,20211001,000000,26.2976,26.3224,26.2976,26.3224,1422.2249663259,0
+FLMI.US,D,20211004,000000,26.2976,26.3204,26.2877,26.3124,9691.6774971584,0
+FLMI.US,D,20211005,000000,26.3274,26.3274,26.2777,26.3025,4122.6393676854,0
+FLMI.US,D,20211006,000000,26.2777,26.2927,26.2777,26.2927,1215.7404634244,0
+FLMI.US,D,20211007,000000,26.2976,26.3274,26.2976,26.3274,51397.518117335,0
+FLMI.US,D,20211008,000000,26.3074,26.3074,26.2727,26.3074,5215.4963708466,0
+FLMI.US,D,20211011,000000,26.2777,26.2777,26.2281,26.2281,1863.3967335006,0
+FLMI.US,D,20211012,000000,26.3114,26.3114,26.2638,26.2877,2511.0530035768,0
+FLMI.US,D,20211013,000000,26.2677,26.2777,26.2599,26.2777,2937.116148588,0
+FLMI.US,D,20211014,000000,26.3074,26.3074,26.2777,26.2827,1276.1749520785,0
+FLMI.US,D,20211015,000000,26.2777,26.3174,26.2579,26.3174,4440.9276745968,0
+FLMI.US,D,20211018,000000,26.3074,26.3074,26.2549,26.2777,2570.4802507533,0
+FLMI.US,D,20211019,000000,26.2817,26.2817,26.2777,26.2777,2129.3084835786,0
+FLMI.US,D,20211020,000000,26.2727,26.2727,26.2727,26.2727,89.644491503544,0
+FLMI.US,D,20211021,000000,26.2281,26.2281,26.1982,26.1982,4904.2587542781,0
+FLMI.US,D,20211022,000000,26.2231,26.2231,26.1884,26.2132,644.63454564346,0
+FLMI.US,D,20211025,000000,26.2162,26.2162,26.2082,26.2082,6662.9023741117,0
+FLMI.US,D,20211026,000000,26.1982,26.2082,26.1795,26.1844,7881.6645619688,0
+FLMI.US,D,20211027,000000,26.2231,26.233,26.2012,26.232,6221.730606937,0
+FLMI.US,D,20211028,000000,26.2479,26.2479,26.2182,26.238,1895.6284607828,0
+FLMI.US,D,20211029,000000,26.2529,26.2677,26.238,26.2529,1711.3032703878,0
+FLMI.US,D,20211101,000000,26.2082,26.2499,26.2082,26.233,4580.9342399789,0
+FLMI.US,D,20211102,000000,26.2677,26.2777,26.2677,26.2707,14365.277953073,0
+FLMI.US,D,20211103,000000,26.2877,26.3374,26.2877,26.3174,12283.309818941,0
+FLMI.US,D,20211104,000000,26.3671,26.4028,26.3174,26.3324,10372.572735994,0
+FLMI.US,D,20211105,000000,26.3869,26.4465,26.3869,26.4465,4141.7769557593,0
+FLMI.US,D,20211108,000000,26.3671,26.3681,26.3571,26.3571,4151.8493705349,0
+FLMI.US,D,20211109,000000,26.4187,26.4663,26.4187,26.4515,4445.9638819848,0
+FLMI.US,D,20211110,000000,26.4465,26.4465,26.4167,26.4167,2250.1774608867,0
+FLMI.US,D,20211111,000000,26.4217,26.4217,26.4217,26.4217,186.33967335006,0
+FLMI.US,D,20211112,000000,26.4465,26.4753,26.4465,26.4465,3112.3761656848,0
+FLMI.US,D,20211115,000000,26.4266,26.4385,26.4167,26.4167,1324.5225430018,0
+FLMI.US,D,20211116,000000,26.4365,26.4365,26.4266,26.4266,201.44829551358,0
+FLMI.US,D,20211117,000000,26.3869,26.4326,26.3869,26.4217,1943.9760517061,0
+FLMI.US,D,20211118,000000,26.3968,26.4564,26.3968,26.4435,23157.488810764,0
+FLMI.US,D,20211119,000000,26.4753,26.4753,26.4515,26.4515,1361.7904776718,0
+FLMI.US,D,20211122,000000,26.4425,26.4515,26.4425,26.4465,1781.8101738177,0
+FLMI.US,D,20211123,000000,26.4564,26.4633,26.4236,26.4316,77256.428570936,0
+FLMI.US,D,20211124,000000,26.4753,26.4753,26.4465,26.4465,2207.8733188289,0
+FLMI.US,D,20211126,000000,26.515,26.515,26.515,26.515,1735.4770658495,0
+FLMI.US,D,20211129,000000,26.4951,26.4951,26.4604,26.4852,3487.0699953401,0
+FLMI.US,D,20211130,000000,26.515,26.5348,26.515,26.525,21358.555531828,0
+FLMI.US,D,20211201,000000,26.4564,26.505,26.4564,26.505,33515.960166072,0
+FLMI.US,D,20211202,000000,26.4713,26.4902,26.4713,26.4713,51160.816370106,0
+FLMI.US,D,20211203,000000,26.4793,26.4852,26.4793,26.4852,2063.8377875367,0
+FLMI.US,D,20211206,000000,26.515,26.515,26.4663,26.4663,4794.4694332232,0
+FLMI.US,D,20211207,000000,26.4753,26.505,26.4753,26.4852,52512.534433003,0
+FLMI.US,D,20211208,000000,26.4852,26.4951,26.4713,26.4713,2058.8015801488,0
+FLMI.US,D,20211209,000000,26.4673,26.4852,26.4663,26.4852,48202.548150489,0
+FLMI.US,D,20211210,000000,26.4852,26.4951,26.4663,26.4951,26793.630544784,0
+FLMI.US,D,20211213,000000,26.515,26.5348,26.5001,26.5348,43557.150455947,0
+FLMI.US,D,20211214,000000,26.52,26.5447,26.505,26.52,4582.948722934,0
+FLMI.US,D,20211215,000000,26.505,26.5527,26.505,26.515,7865.5486983278,0
+FLMI.US,D,20211216,000000,26.5358,26.5647,26.5348,26.5547,7046.6613770651,0
+FLMI.US,D,20211217,000000,26.525,26.5647,26.515,26.5447,43822.054964547,0
+FLMI.US,D,20211220,000000,26.5547,26.5547,26.5348,26.5447,28791.997636279,0
+FLMI.US,D,20211221,000000,26.5547,26.5547,26.505,26.515,69313.322278836,0
+FLMI.US,D,20211222,000000,26.5348,26.5537,26.5348,26.5398,2854.5223474275,0
+FLMI.US,D,20211223,000000,26.5547,26.5746,26.5428,26.5547,60821.269381461,0
+FLMI.US,D,20211227,000000,26.5805,26.5844,26.5497,26.5547,19084.20427548,0
+FLMI.US,D,20211228,000000,26.5647,26.5647,26.525,26.525,3495.1279271606,0
+FLMI.US,D,20211229,000000,26.5348,26.5647,26.5348,26.5348,21374.671395468,0
+FLMI.US,D,20211230,000000,26.5844,26.5844,26.5348,26.5348,3562.6131061577,0
+FLMI.US,D,20211231,000000,26.5497,26.5746,26.528,26.5299,8128.438723973,0
+FLMI.US,D,20220103,000000,26.5299,26.5447,26.505,26.505,3176.8396202492,0
+FLMI.US,D,20220104,000000,26.4951,26.515,26.4951,26.4951,2450.6185149227,0
+FLMI.US,D,20220105,000000,26.4852,26.4951,26.4852,26.4902,1096.8859690715,0
+FLMI.US,D,20220106,000000,26.4663,26.4852,26.4663,26.4753,28953.15627269,0
+FLMI.US,D,20220107,000000,26.4663,26.4753,26.4167,26.4316,8078.0766500946,0
+FLMI.US,D,20220110,000000,26.4365,26.4415,26.3771,26.3869,8009.58422962,0
+FLMI.US,D,20220111,000000,26.3671,26.3771,26.3571,26.3691,54316.503919326,0
+FLMI.US,D,20220112,000000,26.3968,26.4068,26.3571,26.3761,73157.962998712,0
+FLMI.US,D,20220113,000000,26.3968,26.3968,26.3571,26.3721,56813.455542218,0
+FLMI.US,D,20220114,000000,26.3968,26.3968,26.3671,26.3671,4547.6952712191,0
+FLMI.US,D,20220118,000000,26.3471,26.3471,26.3025,26.3025,26330.299465102,0
+FLMI.US,D,20220119,000000,26.2579,26.3074,26.233,26.2677,35516.341740522,0
+FLMI.US,D,20220120,000000,26.238,26.243,26.238,26.243,2400.2564410443,0
+FLMI.US,D,20220121,000000,26.234,26.234,26.1745,26.1933,3543.4755180839,0
+FLMI.US,D,20220124,000000,26.1695,26.2162,26.1555,26.1595,6594.4099536371,0
+FLMI.US,D,20220125,000000,26.1388,26.1398,26.0951,26.0951,20266.705770143,0
+FLMI.US,D,20220126,000000,26.0851,26.1198,25.9511,25.9511,21505.612787552,0
+FLMI.US,D,20220127,000000,25.961,25.961,25.8925,25.9213,29316.770446091,0
+FLMI.US,D,20220128,000000,25.8826,25.8826,25.7635,25.8229,21210.491034625,0
+FLMI.US,D,20220131,000000,25.7684,25.7684,25.7435,25.7585,4403.6597399269,0
+FLMI.US,D,20220201,000000,25.7932,25.8319,25.7932,25.8129,2596.66852917,0
+FLMI.US,D,20220202,000000,25.8529,25.8627,25.8329,25.8579,12133.230838782,0
+FLMI.US,D,20220203,000000,25.8329,25.8975,25.8329,25.8944,6024.3112773336,0
+FLMI.US,D,20220204,000000,25.8529,25.8925,25.8429,25.8675,22728.403941319,0
+FLMI.US,D,20220207,000000,25.8627,25.8726,25.8393,25.8646,5804.7326352239,0
+FLMI.US,D,20220208,000000,25.8329,25.8329,25.8032,25.8132,15009.912498717,0
+FLMI.US,D,20220209,000000,25.7635,25.8009,25.7635,25.7734,15731.097396655,0
+FLMI.US,D,20220210,000000,25.7435,25.7435,25.6046,25.6046,15166.03492774,0
+FLMI.US,D,20220211,000000,25.6245,25.6245,25.5649,25.5943,9260.5781447593,0
+FLMI.US,D,20220214,000000,25.5525,25.5847,25.4954,25.4954,24753.966552708,0
+FLMI.US,D,20220215,000000,25.4805,25.4954,25.4556,25.4586,3761.0396772386,0
+FLMI.US,D,20220216,000000,25.3961,25.4519,25.3961,25.4012,9162.8757214353,0
+FLMI.US,D,20220217,000000,25.4556,25.5434,25.4556,25.5058,6748.5178997049,0
+FLMI.US,D,20220218,000000,25.545,25.545,25.4656,25.5054,25670.556297295,0
+FLMI.US,D,20220222,000000,25.4954,25.5649,25.4954,25.5203,5507.5963993413,0
+FLMI.US,D,20220223,000000,25.5549,25.5549,25.5398,25.5398,790.6845598908,0
+FLMI.US,D,20220224,000000,25.5659,25.6343,25.5649,25.5649,4338.189043885,0
+FLMI.US,D,20220225,000000,25.6046,25.6046,25.5071,25.5532,109721.83587591,0
+FLMI.US,D,20220228,000000,25.5946,25.5946,25.5748,25.5946,7717.4842011253,0
+FLMI.US,D,20220301,000000,25.5649,25.6343,25.5649,25.6046,9426.7729885581,0
+FLMI.US,D,20220302,000000,25.5847,25.5847,25.5351,25.5351,4918.3601349641,0
+FLMI.US,D,20220303,000000,25.5152,25.5152,25.4656,25.4756,33789.92984797,0
+FLMI.US,D,20220304,000000,25.4358,25.4457,25.4309,25.4457,25225.355564211,0
+FLMI.US,D,20220307,000000,25.4159,25.4358,25.411,25.4259,11385.857662428,0
+FLMI.US,D,20220308,000000,25.3117,25.3266,25.2967,25.3166,7215.8779452965,0
+FLMI.US,D,20220309,000000,25.2967,25.2967,25.272,25.2768,4559.7821689499,0
+FLMI.US,D,20220310,000000,25.257,25.2721,25.2173,25.2273,12617.713989493,0
+FLMI.US,D,20220311,000000,25.1776,25.1776,25.1281,25.1329,22981.221552189,0
+FLMI.US,D,20220314,000000,25.0188,25.0188,24.9544,24.9544,6106.9050784942,0
+FLMI.US,D,20220315,000000,24.8997,24.9295,24.8898,24.9195,25441.912481888,0
+FLMI.US,D,20220316,000000,24.9097,24.979,24.8104,24.9048,38259.06028394,0
+FLMI.US,D,20220317,000000,24.9602,25.0088,24.9592,24.9592,37795.729204258,0
+FLMI.US,D,20220318,000000,25.0089,25.0089,24.9692,24.999,5612.3495130083,0
+FLMI.US,D,20220321,000000,24.9295,24.9394,24.8649,24.8798,4292.8631773944,0
+FLMI.US,D,20220322,000000,24.8501,24.8501,24.7905,24.7955,38638.790320982,0
+FLMI.US,D,20220323,000000,24.8202,24.8202,24.7508,24.7905,11862.282881317,0
+FLMI.US,D,20220324,000000,24.7111,24.7111,24.662,24.6911,10762.375187814,0
+FLMI.US,D,20220325,000000,24.6515,24.6813,24.5919,24.6118,43132.094552413,0
+FLMI.US,D,20220328,000000,24.6217,24.6416,24.5522,24.5919,14598.95797587,0
+FLMI.US,D,20220329,000000,24.5919,24.6316,24.5522,24.5672,23936.086472924,0
+FLMI.US,D,20220330,000000,24.5819,24.6217,24.5805,24.6118,6824.0610105226,0
+FLMI.US,D,20220331,000000,24.6118,24.6515,24.6118,24.6416,4577.9125155461,0
+FLMI.US,D,20220401,000000,24.5721,24.5721,24.5489,24.5721,6206.6219847734,0
+FLMI.US,D,20220404,000000,24.5721,24.6316,24.5622,24.5919,9892.1185511944,0
+FLMI.US,D,20220405,000000,24.5769,24.5769,24.5125,24.5125,20931.485145338,0
+FLMI.US,D,20220406,000000,24.4629,24.4629,24.3933,24.3998,54088.867345397,0
+FLMI.US,D,20220407,000000,24.4331,24.4331,24.346,24.3735,18065.883141658,0
+FLMI.US,D,20220408,000000,24.3338,24.3536,24.2743,24.294,23734.63817741,0
+FLMI.US,D,20220411,000000,24.3239,24.3338,24.2508,24.2508,9108.4846816466,0
+FLMI.US,D,20220412,000000,24.2444,24.294,24.2047,24.2271,25733.005268905,0
+FLMI.US,D,20220413,000000,24.1949,24.294,24.1949,24.2246,14262.539322362,0
+FLMI.US,D,20220414,000000,24.2146,24.2146,24.1253,24.1551,8238.2280450279,0
+FLMI.US,D,20220418,000000,24.1452,24.1452,24.0807,24.0807,11465.429739156,0
+FLMI.US,D,20220419,000000,24.0657,24.0657,23.8971,23.9367,36573.945291968,0
+FLMI.US,D,20220420,000000,23.9763,23.9763,23.9466,23.9466,4904.2587542781,0
+FLMI.US,D,20220421,000000,23.9664,23.9664,23.8825,23.8825,8579.6829059234,0
+FLMI.US,D,20220422,000000,23.9466,24.016,23.897,23.9416,24710.655169173,0
+FLMI.US,D,20220425,000000,24.036,24.0459,23.9267,23.9267,4487.260782565,0
+FLMI.US,D,20220426,000000,23.9963,23.9963,23.9615,23.9763,5989.0578256187,0
+FLMI.US,D,20220427,000000,23.9664,23.9863,23.9267,23.9466,24150.628907646,0
+FLMI.US,D,20220428,000000,23.8771,23.9266,23.8433,23.8821,12366.910861579,0
+FLMI.US,D,20220429,000000,23.8374,23.8573,23.8175,23.8374,3380.3023987179,0
+FLMI.US,D,20220502,000000,23.8075,23.8085,23.7578,23.7578,12742.209622827,0
+FLMI.US,D,20220503,000000,23.8672,23.8672,23.7479,23.7926,9456.3941099274,0
+FLMI.US,D,20220504,000000,23.8074,23.8074,23.7677,23.7677,7345.5918532472,0
+FLMI.US,D,20220505,000000,23.7081,23.7279,23.6185,23.6583,45233.487216726,0
+FLMI.US,D,20220506,000000,23.5937,23.6483,23.5837,23.5837,10527.877541175,0
+FLMI.US,D,20220509,000000,23.5987,23.5987,23.5279,23.5687,14178.560301301,0
+FLMI.US,D,20220510,000000,23.5687,23.5687,23.5339,23.5545,13499.083003436,0
+FLMI.US,D,20220511,000000,23.5489,23.5589,23.4793,23.5191,46914.087870615,0
+FLMI.US,D,20220512,000000,23.5191,23.5191,23.4395,23.4793,15958.670204435,0
+FLMI.US,D,20220513,000000,23.4395,23.4494,23.3598,23.3817,16473.303897491,0
+FLMI.US,D,20220516,000000,23.4363,23.4634,23.3897,23.4195,18935.906530285,0
+FLMI.US,D,20220517,000000,23.3399,23.3996,23.2788,23.3001,111829.29841499,0
+FLMI.US,D,20220518,000000,23.33,23.335,23.2305,23.2404,47124.162952351,0
+FLMI.US,D,20220519,000000,23.3399,23.4891,23.3001,23.3673,38704.072236061,0
+FLMI.US,D,20220520,000000,23.3499,23.4593,23.3499,23.4245,83094.243694046,0
+FLMI.US,D,20220523,000000,23.4096,23.4891,23.4013,23.4395,21581.445358658,0
+FLMI.US,D,20220524,000000,23.5091,23.6285,23.5091,23.5937,97737.180491817,0
+FLMI.US,D,20220525,000000,23.7777,23.7777,23.7279,23.7433,83690.294045576,0
+FLMI.US,D,20220526,000000,23.8971,23.9568,23.8573,23.922,21762.371266373,0
+FLMI.US,D,20220527,000000,24.0414,24.0861,24.0211,24.0264,498938.37056296,0
+FLMI.US,D,20220531,000000,23.9767,24.1059,23.9766,23.9766,133309.22423653,0
+FLMI.US,D,20220601,000000,24.0562,24.0562,23.9679,23.9966,15002.778325338,0
+FLMI.US,D,20220602,000000,24.0861,24.0861,24.0164,24.0164,3187.3114075871,0
+FLMI.US,D,20220603,000000,23.9766,24.0364,23.9766,24.0065,5718.2638277399,0
+FLMI.US,D,20220606,000000,24.0364,24.0364,23.9667,23.9667,3749.1868654368,0
+FLMI.US,D,20220607,000000,24.0562,24.0659,23.9766,24.0065,7148.5836426237,0
+FLMI.US,D,20220608,000000,23.9866,23.9866,23.917,23.917,119054.27299643,0
+FLMI.US,D,20220609,000000,23.8921,23.9013,23.8574,23.8771,5455.9212615525,0
+FLMI.US,D,20220610,000000,23.8075,23.8175,23.7677,23.7677,13315.141663926,0
+FLMI.US,D,20220613,000000,23.5687,23.5687,23.2305,23.2902,12999.526469354,0
+FLMI.US,D,20220614,000000,23.3598,23.3598,23.2404,23.2604,30668.951645632,0
+FLMI.US,D,20220615,000000,23.3399,23.3797,23.2106,23.2206,6133.3882715537,0
+FLMI.US,D,20220616,000000,23.2206,23.2504,23.1826,23.2206,7082.244143128,0
+FLMI.US,D,20220617,000000,23.3001,23.3001,23.2007,23.2703,24454.146715606,0
+FLMI.US,D,20220621,000000,23.2554,23.2604,23.1809,23.1907,15079.169264151,0
+FLMI.US,D,20220622,000000,23.3598,23.3598,23.2803,23.3399,3300.8926718752,0
+FLMI.US,D,20220623,000000,23.3797,23.4395,23.3598,23.3598,25753.797819363,0
+FLMI.US,D,20220624,000000,23.3947,23.4195,23.3947,23.3996,1531.8393519908,0
+FLMI.US,D,20220627,000000,23.4046,23.4195,23.3399,23.3399,23033.87834004,0
+FLMI.US,D,20220628,000000,23.3797,23.3996,23.2504,23.3598,34664.398774348,0
+FLMI.US,D,20220629,000000,23.3996,23.4395,23.3598,23.4395,33008.926718752,0
+FLMI.US,D,20220630,000000,23.5489,23.5589,23.4794,23.5589,20548.157396816,0
+FLMI.US,D,20220701,000000,23.5489,23.6384,23.5489,23.5887,16284.336838322,0
+FLMI.US,D,20220705,000000,23.6881,23.6881,23.6185,23.6285,12535.149972885,0
+FLMI.US,D,20220706,000000,23.7279,23.7379,23.6759,23.6782,14439.897723556,0
+FLMI.US,D,20220707,000000,23.7429,23.7429,23.6782,23.7379,24190.799005487,0
+FLMI.US,D,20220708,000000,23.7279,23.7578,23.718,23.718,15312.362656317,0
+FLMI.US,D,20220711,000000,23.7877,23.8274,23.7677,23.7677,4242.7125359272,0
+FLMI.US,D,20220712,000000,23.8463,23.8463,23.8175,23.8374,6188.6711878,0
+FLMI.US,D,20220713,000000,23.7777,23.8573,23.7677,23.8424,4685.9810098301,0
+FLMI.US,D,20220714,000000,23.7877,23.8573,23.5191,23.8573,2529.947276221,0
+FLMI.US,D,20220715,000000,23.8573,23.9766,23.8453,23.8871,69602.196698133,0
+FLMI.US,D,20220718,000000,23.8672,23.8971,23.8473,23.8473,4052.740332826,0
+FLMI.US,D,20220719,000000,23.8473,23.8871,23.8075,23.8075,7171.701953054,0
+FLMI.US,D,20220720,000000,23.917,23.917,23.8573,23.8623,32187.724126509,0
+FLMI.US,D,20220721,000000,23.8971,23.8971,23.8573,23.8971,4727.1919110319,0
+FLMI.US,D,20220722,000000,23.9667,24.0264,23.9269,24.0065,23423.87418556,0
+FLMI.US,D,20220725,000000,23.9667,23.9766,23.9418,23.9418,3210.4297180174,0
+FLMI.US,D,20220726,000000,24.0463,24.0662,23.9667,23.9667,9367.9414439331,0
+FLMI.US,D,20220727,000000,24.0662,24.0861,24.0612,24.0612,1585.1119803737,0
+FLMI.US,D,20220728,000000,24.1422,24.1656,24.101,24.1656,6415.8337163761,0
+FLMI.US,D,20220729,000000,24.1756,24.2055,24.146,24.1856,10927.924826013,0
+FLMI.US,D,20220801,000000,24.2554,24.2554,24.1956,24.2554,14426.31691013,0
+FLMI.US,D,20220802,000000,24.2953,24.3252,24.2055,24.2055,6367.9134484458,0
+FLMI.US,D,20220803,000000,24.2355,24.2654,24.2055,24.2554,11386.242343025,0
+FLMI.US,D,20220804,000000,24.2853,24.3053,24.2604,24.2953,6121.258321959,0
+FLMI.US,D,20220805,000000,24.2155,24.2245,24.1258,24.1258,6386.964047646,0
+FLMI.US,D,20220808,000000,24.2255,24.2255,24.1756,24.2055,5886.6351528618,0
+FLMI.US,D,20220809,000000,24.1956,24.2155,24.1756,24.1956,786.0878827872,0
+FLMI.US,D,20220810,000000,24.2554,24.2654,24.2151,24.2305,5453.4846868362,0
+FLMI.US,D,20220811,000000,24.2554,24.2554,24.1756,24.1756,10046.684420316,0
+FLMI.US,D,20220812,000000,24.2454,24.2454,24.1775,24.2113,10436.720372362,0
+FLMI.US,D,20220815,000000,24.2554,24.2635,24.2055,24.2155,9367.8814909194,0
+FLMI.US,D,20220816,000000,24.2355,24.2355,24.1856,24.2055,7021.6497999474,0
+FLMI.US,D,20220817,000000,24.1557,24.1656,23.9961,23.9961,17386.178427972,0
+FLMI.US,D,20220818,000000,24.1158,24.1158,24.056,24.0958,8200.7816241282,0
+FLMI.US,D,20220819,000000,24.046,24.046,23.9462,23.9961,8325.1118504874,0
+FLMI.US,D,20220822,000000,23.9761,24.021,23.9462,23.9462,28550.832222405,0
+FLMI.US,D,20220823,000000,23.9861,24.0061,23.9363,23.9363,3552.4354192794,0
+FLMI.US,D,20220824,000000,23.9662,24.0011,23.8764,23.8764,15029.920105842,0
+FLMI.US,D,20220825,000000,23.9662,23.986,23.8565,23.8565,8841.4833551244,0
+FLMI.US,D,20220826,000000,23.9163,23.9363,23.8465,23.8964,10982.169107357,0
+FLMI.US,D,20220829,000000,23.8664,23.8964,23.7867,23.7867,9836.125165998,0
+FLMI.US,D,20220830,000000,23.7966,23.8565,23.7767,23.8116,21258.463381192,0
+FLMI.US,D,20220831,000000,23.8166,23.8166,23.7368,23.7368,2404.3861516884,0
+FLMI.US,D,20220901,000000,23.667,23.667,23.5373,23.5772,6370.9214377932,0
+FLMI.US,D,20220902,000000,23.657,23.657,23.647,23.647,30437.844206341,0
+FLMI.US,D,20220906,000000,23.5972,23.5972,23.5573,23.5573,1951.1824233468,0
+FLMI.US,D,20220907,000000,23.5573,23.5672,23.5075,23.5273,11769.25965326,0
+FLMI.US,D,20220908,000000,23.5273,23.5373,23.4974,23.5074,31989.966709599,0
+FLMI.US,D,20220909,000000,23.5074,23.5672,23.5074,23.5273,4882.969373946,0
+FLMI.US,D,20220912,000000,23.5273,23.5972,23.5273,23.5373,9060.0639143688,0
+FLMI.US,D,20220913,000000,23.4775,23.4974,23.4376,23.4476,3970.545938568,0
+FLMI.US,D,20220914,000000,23.4476,23.4575,23.3977,23.4027,24071.936084126,0
+FLMI.US,D,20220915,000000,23.4275,23.4275,23.3578,23.3578,3629.640479196,0
+FLMI.US,D,20220916,000000,23.3478,23.3776,23.328,23.3378,5812.4380822926,0
+FLMI.US,D,20220919,000000,23.3079,23.3477,23.273,23.278,31649.061250227,0
+FLMI.US,D,20220920,000000,23.2331,23.2381,23.1583,23.1882,34578.842874595,0
+FLMI.US,D,20220921,000000,23.1882,23.2082,23.1086,23.1384,51188.960050937,0
+FLMI.US,D,20220922,000000,23.1284,23.1284,23.0486,23.0486,16777.561916681,0
+FLMI.US,D,20220923,000000,23.0586,23.0586,22.9689,22.9988,16278.235685013,0
+FLMI.US,D,20220926,000000,22.9589,22.9788,22.8342,22.8342,11642.92410067,0
+FLMI.US,D,20220927,000000,22.7793,22.7943,22.7394,22.7644,13070.716377569,0
+FLMI.US,D,20220928,000000,22.8093,22.8191,22.6946,22.7694,150158.82822221,0
+FLMI.US,D,20220929,000000,22.6995,22.7444,22.6995,22.7295,6240.5752327392,0
+FLMI.US,D,20220930,000000,22.6896,22.7195,22.6297,22.6923,88914.159782912,0
+FLMI.US,D,20221003,000000,22.7295,22.7843,22.6994,22.7245,6160.3621834752,0
+FLMI.US,D,20221004,000000,22.8591,22.9004,22.7793,22.8192,17864.448734209,0
+FLMI.US,D,20221005,000000,22.8392,22.889,22.8171,22.8492,188894.71237491,0
+FLMI.US,D,20221006,000000,22.919,22.919,22.8492,22.8791,42707.432754385,0
+FLMI.US,D,20221007,000000,22.919,22.919,22.8591,22.899,11772.267642608,0
+FLMI.US,D,20221010,000000,22.8192,22.8292,22.7694,22.8292,5150.6804258646,0
+FLMI.US,D,20221011,000000,22.8691,22.909,22.8641,22.8691,36221.205058275,0
+FLMI.US,D,20221012,000000,22.9289,22.9589,22.8342,22.8791,33178.122501822,0
+FLMI.US,D,20221013,000000,22.7594,22.8491,22.7494,22.8093,4186.118508465,0
+FLMI.US,D,20221014,000000,22.8791,22.8791,22.7704,22.8043,3247.6258320762,0
+FLMI.US,D,20221017,000000,22.8492,22.8492,22.7793,22.8043,4078.8335550744,0
+FLMI.US,D,20221018,000000,22.8691,22.8691,22.8137,22.8392,7662.3515309436,0
+FLMI.US,D,20221019,000000,22.7893,22.8093,22.7404,22.7594,12220.45805537,0
+FLMI.US,D,20221020,000000,22.7694,22.7793,22.7192,22.7192,13172.98801538,0
+FLMI.US,D,20221021,000000,22.6896,22.6896,22.4602,22.5898,12114.175765096,0
+FLMI.US,D,20221024,000000,22.5499,22.5799,22.4153,22.4203,12412.969373604,0
+FLMI.US,D,20221025,000000,22.5016,22.54,22.3505,22.4153,34203.846869285,0
+FLMI.US,D,20221026,000000,22.5001,22.5001,22.4502,22.4702,19886.820238777,0
+FLMI.US,D,20221027,000000,22.4402,22.4801,22.4402,22.4502,4675.4181089754,0
+FLMI.US,D,20221028,000000,22.4003,22.4453,22.3914,22.4453,4522.010652258,0
+FLMI.US,D,20221031,000000,22.4901,22.5599,22.4702,22.53,30629.352861458,0
+FLMI.US,D,20221101,000000,22.59,22.59,22.555,22.555,16705,0
+FLMI.US,D,20221102,000000,22.6025,22.66,22.6,22.62,9703,0
+FLMI.US,D,20221103,000000,22.58,22.6299,22.55,22.59,25673,0
+FLMI.US,D,20221104,000000,22.571,22.63,22.55,22.6,10601,0
+FLMI.US,D,20221107,000000,22.6,22.61,22.55,22.58,12227,0
+FLMI.US,D,20221108,000000,22.59,22.645,22.58,22.645,187472,0
+FLMI.US,D,20221109,000000,22.6115,22.66,22.6102,22.64,7499,0
+FLMI.US,D,20221110,000000,22.86,22.93,22.85,22.93,18700,0
+FLMI.US,D,20221111,000000,22.925,22.96,22.9,22.94,20724,0
+FLMI.US,D,20221114,000000,22.91,22.97,22.88,22.925,25132,0
+FLMI.US,D,20221115,000000,22.94,23.02,22.92,22.9605,19243,0
+FLMI.US,D,20221116,000000,23.05,23.125,23.05,23.125,4568,0
+FLMI.US,D,20221117,000000,23.13,23.22,23.13,23.175,32966,0
+FLMI.US,D,20221118,000000,23.2,23.215,23.14,23.16,10847,0
+FLMI.US,D,20221121,000000,23.22,23.225,23.15,23.19,67716,0
+FLMI.US,D,20221122,000000,23.21,23.26,23.2,23.218,7933,0
+FLMI.US,D,20221123,000000,23.31,23.33,23.25,23.29,4212,0
+FLMI.US,D,20221125,000000,23.32,23.33,23.23,23.28,373888,0
+FLMI.US,D,20221128,000000,23.34,23.365,23.3,23.33,7001,0
+FLMI.US,D,20221129,000000,23.38,23.4,23.33,23.395,23482,0
+FLMI.US,D,20221130,000000,23.405,23.46,23.38,23.46,7992,0
+FLMI.US,D,20221201,000000,23.44,23.465,23.36,23.44,74464,0
+FLMI.US,D,20221202,000000,23.47,23.51,23.37,23.51,86659,0
+FLMI.US,D,20221205,000000,23.46,24.33,23.39,23.56,384741,0
+FLMI.US,D,20221206,000000,23.6,23.6,23.56,23.6,12298,0
+FLMI.US,D,20221207,000000,23.61,23.6399,23.553,23.6068,6099,0
+FLMI.US,D,20221208,000000,23.83,23.83,23.5914,23.621,17775,0
+FLMI.US,D,20221209,000000,23.62,23.74,23.57,23.645,87392,0
+FLMI.US,D,20221212,000000,23.8,23.8,23.651,23.66,21893,0
+FLMI.US,D,20221213,000000,23.78,23.86,23.75,23.765,16897,0
+FLMI.US,D,20221214,000000,23.82,23.82,23.68,23.68,6121,0
+FLMI.US,D,20221215,000000,23.73,23.809,23.68,23.68,10664,0
+FLMI.US,D,20221216,000000,23.6,23.69,23.6,23.635,6956,0
+FLMI.US,D,20221219,000000,23.59,23.59,23.54,23.545,12851,0
+FLMI.US,D,20221220,000000,23.6,23.6,23.45,23.45,30336,0
+FLMI.US,D,20221221,000000,23.47,23.55,23.47,23.485,16599,0
+FLMI.US,D,20221222,000000,23.49,23.5599,23.42,23.427,31734,0
+FLMI.US,D,20221223,000000,23.49,23.5212,23.41,23.43,40152,0
+FLMI.US,D,20221227,000000,23.39,23.52,23.37,23.41,22996,0
+FLMI.US,D,20221228,000000,23.45,23.4799,23.35,23.35,17272,0
+FLMI.US,D,20221229,000000,23.38,23.47,23.35,23.405,14040,0
+FLMI.US,D,20221230,000000,23.36,23.4899,23.36,23.36,38076,0
+FLMI.US,D,20230103,000000,23.495,23.51,23.4,23.47,9684,0
+FLMI.US,D,20230104,000000,23.65,23.65,23.53,23.575,7084,0
+FLMI.US,D,20230105,000000,23.55,23.67,23.53,23.565,7318,0
+FLMI.US,D,20230106,000000,23.57,23.7319,23.56,23.695,7357,0
+FLMI.US,D,20230109,000000,23.76,23.8155,23.681,23.76,5347,0
+FLMI.US,D,20230110,000000,23.72,23.7399,23.69,23.728,11590,0
+FLMI.US,D,20230111,000000,23.76,23.8899,23.76,23.83,156433,0
+FLMI.US,D,20230112,000000,23.9,23.97,23.88,23.9646,16007,0
+FLMI.US,D,20230113,000000,23.93,24.01,23.9,23.9,21871,0
+FLMI.US,D,20230117,000000,23.94,24.0599,23.92,23.995,6654,0
+FLMI.US,D,20230118,000000,24.08,24.14,24,24.14,21016,0
+FLMI.US,D,20230119,000000,24.12,24.15,24.12,24.135,12954,0
+FLMI.US,D,20230120,000000,24.08,24.16,24.06,24.06,9591,0
+FLMI.US,D,20230123,000000,24.06,24.19,24.051,24.1,22713,0
+FLMI.US,D,20230124,000000,24.1,24.1,24.07,24.1,8052,0
+FLMI.US,D,20230125,000000,24.1,24.155,24.06,24.1141,4430,0
+FLMI.US,D,20230126,000000,24.09,24.15,24.09,24.105,2523,0
+FLMI.US,D,20230127,000000,24.04,24.13,24.01,24.1,24226,0
+FLMI.US,D,20230130,000000,24.09,24.1699,24.06,24.06,16955,0
+FLMI.US,D,20230131,000000,24.14,24.1899,24.06,24.141,19177,0
+FLMI.US,D,20230201,000000,24.09,24.21,24.07,24.15,8446,0
+FLMI.US,D,20230202,000000,24.2,24.25,24.16,24.2,16525,0
+FLMI.US,D,20230203,000000,24.1,24.1484,24.06,24.1275,16066,0
+FLMI.US,D,20230206,000000,24.05,24.075,24,24,124271,0
+FLMI.US,D,20230207,000000,23.98,24.06,23.97,24.005,10466,0
+FLMI.US,D,20230208,000000,24.02,24.04,23.99,24.02,5969,0
+FLMI.US,D,20230209,000000,24.05,24.12,23.96,23.9749,30848,0
+FLMI.US,D,20230210,000000,24.04,24.075,23.98,24.005,1197,0
+FLMI.US,D,20230213,000000,24,24.099,24,24.03,39555,0
+FLMI.US,D,20230214,000000,24,24,23.92,23.92,7159,0
+FLMI.US,D,20230215,000000,23.9,23.97,23.89,23.9229,15172,0
+FLMI.US,D,20230216,000000,23.88,23.88,23.755,23.755,9326,0
+FLMI.US,D,20230217,000000,23.73,23.74,23.63,23.67,9641,0
+FLMI.US,D,20230221,000000,23.67,23.67,23.54,23.55,14136,0
+FLMI.US,D,20230222,000000,23.59,23.657,23.51,23.54,30658,0
+FLMI.US,D,20230223,000000,23.58,23.6799,23.55,23.615,18459,0
+FLMI.US,D,20230224,000000,23.56,23.59,23.47,23.53,2175,0
+FLMI.US,D,20230227,000000,23.55,23.6,23.55,23.59,759,0
+FLMI.US,D,20230228,000000,23.56,23.64,23.5218,23.555,21914,0
+FLMI.US,D,20230301,000000,23.55,23.5799,23.4301,23.47,8686,0
+FLMI.US,D,20230302,000000,23.42,23.48,23.39,23.467,9400,0
+FLMI.US,D,20230303,000000,23.55,23.56,23.47,23.47,5761,0
+FLMI.US,D,20230306,000000,23.5,23.5322,23.5,23.5,1087,0
+FLMI.US,D,20230307,000000,23.52,23.54,23.45,23.45,8275,0
+FLMI.US,D,20230308,000000,23.49,23.59,23.49,23.52,2836,0
+FLMI.US,D,20230309,000000,23.54,23.595,23.54,23.56,41312,0
+FLMI.US,D,20230310,000000,23.6,23.679,23.6,23.61,4474,0
+FLMI.US,D,20230313,000000,23.9,23.9,23.72,23.73,7085,0
+FLMI.US,D,20230314,000000,23.7,23.71,23.5701,23.62,19744,0
+FLMI.US,D,20230315,000000,23.8218,23.88,23.7,23.775,41327,0
+FLMI.US,D,20230316,000000,23.79,23.82,23.66,23.735,3679,0
+FLMI.US,D,20230317,000000,23.79,23.85,23.71,23.81,7773,0
+FLMI.US,D,20230320,000000,23.79,23.83,23.69,23.71,9970,0
+FLMI.US,D,20230321,000000,23.71,23.77,23.7,23.7,3535,0
+FLMI.US,D,20230322,000000,23.69,23.81,23.68,23.7602,4643,0
+FLMI.US,D,20230323,000000,23.76,23.85,23.73,23.795,2663,0
+FLMI.US,D,20230324,000000,23.91,23.91,23.81,23.872,5193,0
+FLMI.US,D,20230327,000000,23.81,23.83,23.76,23.785,2642,0
+FLMI.US,D,20230328,000000,23.78,23.83,23.775,23.805,8289,0
+FLMI.US,D,20230329,000000,23.83,23.94,23.78,23.855,16703,0
+FLMI.US,D,20230330,000000,23.85,23.99,23.83,23.895,15731,0
+FLMI.US,D,20230331,000000,23.91,24,23.88,23.92,7587,0
+FLMI.US,D,20230403,000000,23.85,23.94,23.85,23.87,4147,0
+FLMI.US,D,20230404,000000,23.86,23.98,23.83,23.95,9622,0
+FLMI.US,D,20230405,000000,24.02,24.09,23.9514,24.03,15868,0
+FLMI.US,D,20230406,000000,24.03,24.11,24.03,24.075,10504,0
+FLMI.US,D,20230410,000000,24.03,24.08,23.98,24,6023,0
+FLMI.US,D,20230411,000000,24.06,24.14,24.06,24.105,2851,0
+FLMI.US,D,20230412,000000,24.14,24.22,24.1001,24.13,7430,0
+FLMI.US,D,20230413,000000,24.13,24.14,24.07,24.07,7933,0
+FLMI.US,D,20230414,000000,24.12,24.17,24.02,24.02,15494,0
+FLMI.US,D,20230417,000000,24.085,24.15,24.03,24.05,9069,0
+FLMI.US,D,20230418,000000,24,24,23.83,23.87,8622,0
+FLMI.US,D,20230419,000000,23.82,23.82,23.75,23.775,7854,0
+FLMI.US,D,20230420,000000,23.88,23.88,23.79,23.81,52580,0
+FLMI.US,D,20230421,000000,23.93,23.93,23.78,23.82,6981,0
+FLMI.US,D,20230424,000000,23.89,23.89,23.85,23.85,4374,0
+FLMI.US,D,20230425,000000,23.98,23.98,23.905,23.94,10874,0
+FLMI.US,D,20230426,000000,23.99,23.99,23.89,23.92,6413,0
+FLMI.US,D,20230427,000000,23.92,23.97,23.83,23.855,104581,0
+FLMI.US,D,20230428,000000,23.95,23.99,23.88,23.935,13229,0
+FLMI.US,D,20230501,000000,23.85,23.9485,23.835,23.835,3148,0
+FLMI.US,D,20230502,000000,23.86,23.93,23.81,23.87,6890,0
+FLMI.US,D,20230503,000000,23.9,23.94,23.849,23.895,6068,0
+FLMI.US,D,20230504,000000,23.92,23.9985,23.9,23.97,14557,0
+FLMI.US,D,20230505,000000,23.96,23.96,23.95,23.9597,2388,0
+FLMI.US,D,20230508,000000,23.99,23.99,23.9,23.945,13813,0
+FLMI.US,D,20230509,000000,23.94,23.99,23.91,23.94,11118,0
+FLMI.US,D,20230510,000000,23.95,24.04,23.94,23.955,30194,0
+FLMI.US,D,20230511,000000,24.03,24.03,23.9302,23.98,10774,0
+FLMI.US,D,20230512,000000,23.999,24.04,23.9201,23.9778,2377,0
+FLMI.US,D,20230515,000000,23.92,24.01,23.91,23.91,18006,0
+FLMI.US,D,20230516,000000,23.9,23.9189,23.89,23.8949,4848,0
+FLMI.US,D,20230517,000000,23.97,24.0099,23.87,23.88,88244,0
+FLMI.US,D,20230518,000000,23.92,23.92,23.8,23.8,9991,0
+FLMI.US,D,20230519,000000,23.71,23.8,23.671,23.7376,13074,0
+FLMI.US,D,20230522,000000,23.69,23.75,23.6,23.62,45595,0
+FLMI.US,D,20230523,000000,23.64,23.75,23.62,23.625,9649,0
+FLMI.US,D,20230524,000000,23.62,23.66,23.55,23.55,38782,0
+FLMI.US,D,20230525,000000,23.55,23.6599,23.54,23.61,5922,0
+FLMI.US,D,20230526,000000,23.61,23.65,23.61,23.635,1527,0
+FLMI.US,D,20230530,000000,23.64,23.75,23.64,23.75,10531,0
+FLMI.US,D,20230531,000000,23.79,23.83,23.76,23.81,1087,0
+FLMI.US,D,20230601,000000,23.72,23.8499,23.71,23.78,22679,0
+FLMI.US,D,20230602,000000,23.75,23.755,23.66,23.67,15789,0
+FLMI.US,D,20230605,000000,23.65,23.82,23.63,23.82,4558,0
+FLMI.US,D,20230606,000000,23.79,23.805,23.72,23.805,14876,0
+FLMI.US,D,20230607,000000,23.79,23.79,23.72,23.7495,1822,0
+FLMI.US,D,20230608,000000,23.83,23.83,23.7,23.75,19281,0
+FLMI.US,D,20230609,000000,23.7,23.75,23.7,23.715,6858,0
+FLMI.US,D,20230612,000000,23.75,23.8399,23.69,23.77,4589,0
+FLMI.US,D,20230613,000000,23.79,23.84,23.71,23.71,4960,0
+FLMI.US,D,20230614,000000,23.77,23.8799,23.75,23.765,2536,0
+FLMI.US,D,20230615,000000,23.77,23.9199,23.77,23.87,14339,0
+FLMI.US,D,20230616,000000,23.83,23.86,23.81,23.825,3380,0
+FLMI.US,D,20230620,000000,23.83,23.9,23.8194,23.88,8178,0
+FLMI.US,D,20230621,000000,23.91,23.9399,23.81,23.9,12458,0
+FLMI.US,D,20230622,000000,23.9,23.9,23.78,23.78,56985,0
+FLMI.US,D,20230623,000000,23.96,23.97,23.89,23.91,32275,0
+FLMI.US,D,20230626,000000,23.99,23.99,23.86,23.91,26387,0
+FLMI.US,D,20230627,000000,23.92,23.95,23.87,23.9,21536,0
+FLMI.US,D,20230628,000000,23.97,23.98,23.88,23.95,13180,0
+FLMI.US,D,20230629,000000,23.97,23.97,23.84,23.85,22084,0
+FLMI.US,D,20230630,000000,23.96,23.96,23.85,23.9,68337,0
+FLMI.US,D,20230703,000000,23.86,23.905,23.81,23.81,7468,0
+FLMI.US,D,20230705,000000,23.9,23.9,23.76,23.81,26470,0
+FLMI.US,D,20230706,000000,23.75,23.75,23.67,23.71,5893,0
+FLMI.US,D,20230707,000000,23.6952,23.73,23.61,23.68,6795,0
+FLMI.US,D,20230710,000000,23.71,23.75,23.695,23.75,5272,0
+FLMI.US,D,20230711,000000,23.77,23.77,23.71,23.725,5836,0
+FLMI.US,D,20230712,000000,23.7744,23.83,23.77,23.785,2826,0
+FLMI.US,D,20230713,000000,23.82,23.8899,23.781,23.825,6847,0
+FLMI.US,D,20230714,000000,23.86,23.9,23.85,23.85,5107,0
+FLMI.US,D,20230717,000000,23.88,23.9,23.85,23.89,11333,0
+FLMI.US,D,20230718,000000,23.91,23.96,23.9,23.9,13247,0
+FLMI.US,D,20230719,000000,23.95,23.9999,23.9125,23.9125,3741,0
+FLMI.US,D,20230720,000000,24,24,23.95,23.97,16755,0
+FLMI.US,D,20230721,000000,23.99,24.0389,23.95,23.98,18217,0
+FLMI.US,D,20230724,000000,24,24.03,23.9135,23.995,13834,0
+FLMI.US,D,20230725,000000,23.92,24.0399,23.9,23.9,13193,0
+FLMI.US,D,20230726,000000,23.89,24.0302,23.89,23.98,6648,0
+FLMI.US,D,20230727,000000,23.92,23.9899,23.9,23.9,17935,0
+FLMI.US,D,20230728,000000,23.9265,23.9899,23.88,23.9,18747,0
+FLMI.US,D,20230731,000000,23.96,23.96,23.9,23.93,7574,0
+FLMI.US,D,20230801,000000,23.77,23.86,23.77,23.8046,23822,0
+FLMI.US,D,20230802,000000,23.81,23.8199,23.74,23.74,23895,0
+FLMI.US,D,20230803,000000,23.65,23.65,23.55,23.55,11432,0
+FLMI.US,D,20230804,000000,25.74,25.74,23.58,23.6,115645,0
+FLMI.US,D,20230807,000000,23.65,23.67,23.5401,23.59,10451,0
+FLMI.US,D,20230808,000000,23.62,23.71,23.62,23.71,20315,0
+FLMI.US,D,20230809,000000,23.79,23.79,23.67,23.72,31581,0
+FLMI.US,D,20230810,000000,23.75,23.7899,23.66,23.7,17720,0
+FLMI.US,D,20230811,000000,23.71,23.7194,23.65,23.65,14853,0
+FLMI.US,D,20230814,000000,23.65,23.76,23.64,23.69,25753,0
+FLMI.US,D,20230815,000000,23.69,23.73,23.6599,23.69,12507,0
+FLMI.US,D,20230816,000000,23.73,23.7392,23.695,23.695,7066,0
+FLMI.US,D,20230817,000000,23.7,23.7,23.6,23.6,9013,0
+FLMI.US,D,20230818,000000,23.59,23.63,23.53,23.54,14065,0
+FLMI.US,D,20230821,000000,23.54,23.6,23.5,23.5,9823,0
+FLMI.US,D,20230822,000000,23.58,23.58,23.5,23.53,21522,0
+FLMI.US,D,20230823,000000,23.52,23.59,23.52,23.55,13498,0
+FLMI.US,D,20230824,000000,23.55,23.58,23.5,23.5,10918,0
+FLMI.US,D,20230825,000000,23.53,23.5899,23.5,23.5278,70653,0
+FLMI.US,D,20230828,000000,23.53,23.6,23.5,23.51,113406,0
+FLMI.US,D,20230829,000000,23.5,23.61,23.5,23.61,3866,0
+FLMI.US,D,20230830,000000,23.58,23.66,23.53,23.58,10116,0
+FLMI.US,D,20230831,000000,23.65,23.6696,23.61,23.61,37562,0
+FLMI.US,D,20230901,000000,23.56,23.56,23.5,23.5,31548,0
+FLMI.US,D,20230905,000000,23.5,23.51,23.43,23.43,40197,0
+FLMI.US,D,20230906,000000,23.44,23.5608,23.41,23.47,22483,0
+FLMI.US,D,20230907,000000,23.49,23.4935,23.4101,23.4571,9999,0
+FLMI.US,D,20230908,000000,23.49,23.55,23.42,23.51,82226,0
+FLMI.US,D,20230911,000000,23.5,23.55,23.44,23.46,45058,0
+FLMI.US,D,20230912,000000,23.48,23.53,23.43,23.5,15388,0
+FLMI.US,D,20230913,000000,23.5,23.5399,23.44,23.49,33978,0
+FLMI.US,D,20230914,000000,23.48,23.48,23.42,23.42,27648,0
+FLMI.US,D,20230915,000000,25.94,25.94,23.42,23.42,33707,0
+FLMI.US,D,20230918,000000,23.42,23.5,23.42,23.48,15466,0
+FLMI.US,D,20230919,000000,23.46,23.46,23.4,23.4,19509,0
+FLMI.US,D,20230920,000000,23.51,23.51,23.39,23.41,214152,0
+FLMI.US,D,20230921,000000,23.35,23.35,23.2301,23.24,19168,0
+FLMI.US,D,20230922,000000,23.27,23.27,23.2001,23.245,19074,0
+FLMI.US,D,20230925,000000,23.21,23.21,23.1,23.115,29772,0
+FLMI.US,D,20230926,000000,23.11,23.11,23.031,23.05,21141,0
+FLMI.US,D,20230927,000000,23.06,23.11,23,23,13448,0
+FLMI.US,D,20230928,000000,23.01,23.03,22.9017,22.92,23700,0
+FLMI.US,D,20230929,000000,23,23.0999,22.95,22.95,139372,0
+FLMI.US,D,20231002,000000,22.93,22.93,22.8,22.8,24151,0
+FLMI.US,D,20231003,000000,22.72,22.8226,22.67,22.67,15699,0
+FLMI.US,D,20231004,000000,22.76,22.8,22.69,22.72,27249,0
+FLMI.US,D,20231005,000000,22.69,22.78,22.69,22.77,39266,0
+FLMI.US,D,20231006,000000,22.65,22.72,22.6148,22.67,22418,0
+FLMI.US,D,20231009,000000,22.7,22.8335,22.7,22.79,31770,0
+FLMI.US,D,20231010,000000,22.75,22.88,22.75,22.78,31220,0
+FLMI.US,D,20231011,000000,22.9,22.98,22.89,22.93,11073,0
+FLMI.US,D,20231012,000000,22.96,22.96,22.85,22.89,20613,0
+FLMI.US,D,20231013,000000,22.98,22.98,22.88,22.95,9382,0
+FLMI.US,D,20231016,000000,22.84,22.9,22.77,22.77,18285,0
+FLMI.US,D,20231017,000000,22.76,22.76,22.67,22.7,27717,0
+FLMI.US,D,20231018,000000,22.68,22.695,22.652,22.69,13355,0
+FLMI.US,D,20231019,000000,22.66,22.66,22.5,22.51,41498,0
+FLMI.US,D,20231020,000000,22.61,22.69,22.56,22.625,13904,0
+FLMI.US,D,20231023,000000,22.66,22.67,22.52,22.64,15569,0
+FLMI.US,D,20231024,000000,22.67,22.81,22.64,22.68,156438,0
+FLMI.US,D,20231025,000000,22.65,22.65,22.52,22.52,12933,0
+FLMI.US,D,20231026,000000,22.65,22.68,22.58,22.66,80784,0
+FLMI.US,D,20231027,000000,22.63,22.65,22.6124,22.65,13082,0
+FLMI.US,D,20231030,000000,22.67,22.67,22.56,22.585,4010,0
+FLMI.US,D,20231031,000000,22.68,23.39,22.5608,22.62,77598,0
+FLMI.US,D,20231101,000000,22.56,22.65,22.52,22.55,29083,0
+FLMI.US,D,20231102,000000,22.61,22.83,22.61,22.72,31787,0
+FLMI.US,D,20231103,000000,23.01,23.01,22.83,22.92,110051,0
+FLMI.US,D,20231106,000000,22.88,22.93,22.83,22.9,137625,0
+FLMI.US,D,20231107,000000,22.94,22.97,22.9,22.97,64971,0
+FLMI.US,D,20231108,000000,23.04,23.09,22.9647,23.01,27100,0
+FLMI.US,D,20231109,000000,23.16,23.22,22.96,23.01,60106,0
+FLMI.US,D,20231110,000000,23.06,23.1,23.01,23.08,17049,0
+FLMI.US,D,20231113,000000,23.09,23.11,22.99,23.11,22700,0
+FLMI.US,D,20231114,000000,23.24,23.28,23.19,23.2,16002,0
+FLMI.US,D,20231115,000000,23.27,23.308,23.21,23.21,74326,0
+FLMI.US,D,20231116,000000,23.34,23.34,23.21,23.21,79630,0
+FLMI.US,D,20231117,000000,23.32,23.32,23.25,23.32,30380,0
+FLMI.US,D,20231120,000000,23.34,23.42,23.33,23.4,30747,0
+FLMI.US,D,20231121,000000,23.44,23.755,23.38,23.42,53403,0
+FLMI.US,D,20231122,000000,23.46,23.52,23.45,23.45,60981,0
+FLMI.US,D,20231124,000000,23.48,23.48,23.44,23.48,12986,0
+FLMI.US,D,20231127,000000,23.55,23.56,23.46,23.46,21406,0
+FLMI.US,D,20231128,000000,23.6,23.63,23.51,23.57,38603,0
+FLMI.US,D,20231129,000000,23.66,23.76,23.63,23.76,203560,0
+FLMI.US,D,20231130,000000,23.71,23.7217,23.64,23.66,39984,0
+FLMI.US,D,20231201,000000,23.59,23.74,23.58,23.71,28285,0
+FLMI.US,D,20231204,000000,23.71,23.74,23.67,23.71,54701,0
+FLMI.US,D,20231205,000000,23.75,24.72,23.71,23.71,53812,0
+FLMI.US,D,20231206,000000,23.73,23.8486,23.73,23.8,34580,0
+FLMI.US,D,20231207,000000,23.82,23.87,23.805,23.86,28345,0
+FLMI.US,D,20231208,000000,23.83,24.905,23.7807,23.84,69412,0
+FLMI.US,D,20231211,000000,23.85,24.39,23.78,23.82,27977,0
+FLMI.US,D,20231212,000000,23.81,23.905,23.75,23.88,43275,0
+FLMI.US,D,20231213,000000,23.83,23.92,23.82,23.92,102065,0
+FLMI.US,D,20231214,000000,24.07,24.16,24.04,24.13,49266,0
+FLMI.US,D,20231215,000000,24.15,24.15,24.07,24.1,42974,0
+FLMI.US,D,20231218,000000,24.17,24.17,24.04,24.06,63564,0
+FLMI.US,D,20231219,000000,24.09,24.2,23.98,24.08,95286,0
+FLMI.US,D,20231220,000000,24.16,24.17,24.0613,24.17,42253,0
+FLMI.US,D,20231221,000000,24.27,24.27,24.16,24.17,35963,0
+FLMI.US,D,20231222,000000,24.31,24.31,24.1,24.1,99906,0
+FLMI.US,D,20231226,000000,24.3,24.3,24.1808,24.21,38687,0
+FLMI.US,D,20231227,000000,24.33,24.33,24.21,24.28,51346,0
+FLMI.US,D,20231228,000000,24.29,24.32,24.19,24.23,56033,0
+FLMI.US,D,20231229,000000,24.24,24.27,24.23,24.26,40841,0
+FLMI.US,D,20240102,000000,24.21,24.36,24.18,24.195,26146,0
+FLMI.US,D,20240103,000000,24.21,24.275,24.2,24.245,28609,0
+FLMI.US,D,20240104,000000,24.21,24.3491,24.19,24.2,40785,0
+FLMI.US,D,20240105,000000,24.21,24.25,24.18,24.2,39820,0
+FLMI.US,D,20240108,000000,24.26,24.26,24.22,24.24,76656,0
+FLMI.US,D,20240109,000000,24.25,24.26,24.21,24.22,21689,0
+FLMI.US,D,20240110,000000,24.26,24.26,24.21,24.21,19672,0
+FLMI.US,D,20240111,000000,24.24,24.27,24.21,24.27,43172,0
+FLMI.US,D,20240112,000000,24.29,24.31,24.25,24.28,42185,0
+FLMI.US,D,20240116,000000,24.26,24.27,24.2,24.245,27542,0
+FLMI.US,D,20240117,000000,24.29,25.5,24.19,24.2,148589,0
+FLMI.US,D,20240118,000000,24.32,24.32,24.15,24.27,17582,0
+FLMI.US,D,20240119,000000,24.16,24.16,24.115,24.12,19399,0
+FLMI.US,D,20240122,000000,24.18,24.18,24.08,24.08,208557,0
+FLMI.US,D,20240123,000000,24.14,24.14,24.07,24.09,33829,0
+FLMI.US,D,20240124,000000,24.14,24.1448,24.08,24.1,84430,0
+FLMI.US,D,20240125,000000,24.12,24.13,24.08,24.11,42187,0
+FLMI.US,D,20240126,000000,24.1,24.175,24.1,24.1,46223,0
+FLMI.US,D,20240129,000000,24.18,24.27,24.17,24.2,110840,0
+FLMI.US,D,20240130,000000,24.27,24.27,24.19,24.22,35133,0
+FLMI.US,D,20240131,000000,24.33,24.38,24.25,24.32,63874,0
+FLMI.US,D,20240201,000000,24.35,24.41,24.31,24.41,22032,0
+FLMI.US,D,20240202,000000,24.3,24.3,24.22,24.27,69552,0
+FLMI.US,D,20240205,000000,24.28,24.28,24.12,24.12,126941,0
+FLMI.US,D,20240206,000000,24.12,24.28,24.11,24.24,32134,0
+FLMI.US,D,20240207,000000,24.22,24.24,24.18,24.21,36035,0
+FLMI.US,D,20240208,000000,24.22,24.2299,24.19,24.2,21777,0
+FLMI.US,D,20240209,000000,24.24,24.24,24.19,24.19,34086,0
+FLMI.US,D,20240212,000000,24.21,24.305,24.21,24.25,48469,0
+FLMI.US,D,20240213,000000,24.23,24.23,24.15,24.17,49112,0
+FLMI.US,D,20240214,000000,24.2,24.27,24.17,24.245,26025,0
+FLMI.US,D,20240215,000000,24.27,24.27,24.23,24.26,20805,0
+FLMI.US,D,20240216,000000,24.28,24.28,24.2,24.26,71231,0
+FLMI.US,D,20240220,000000,24.26,24.29,24.238,24.26,37310,0
+FLMI.US,D,20240221,000000,24.26,24.3,24.26,24.27,36104,0
+FLMI.US,D,20240222,000000,24.3,24.3,24.2697,24.2697,174062,0
+FLMI.US,D,20240223,000000,24.29,24.35,24.29,24.34,54052,0
+FLMI.US,D,20240226,000000,24.42,24.42,24.29,24.34,71706,0
+FLMI.US,D,20240227,000000,24.34,24.355,24.29,24.32,72967,0
+FLMI.US,D,20240228,000000,24.37,24.38,24.3239,24.37,24789,0
+FLMI.US,D,20240229,000000,24.38,24.39,24.35,24.35,92398,0
+FLMI.US,D,20240301,000000,24.3,24.34,24.25,24.315,146120,0
+FLMI.US,D,20240304,000000,24.29,24.29,24.2416,24.27,104711,0
+FLMI.US,D,20240305,000000,24.3,24.355,24.3,24.34,43461,0
+FLMI.US,D,20240306,000000,24.37,24.38,24.33,24.37,32024,0
+FLMI.US,D,20240307,000000,24.39,24.4,24.37,24.37,23587,0
+FLMI.US,D,20240308,000000,24.38,24.41,24.38,24.39,55988,0
+FLMI.US,D,20240311,000000,24.42,24.42,24.3737,24.41,18221,0
+FLMI.US,D,20240312,000000,24.4,24.79,24.3652,24.3839,16823,0
+FLMI.US,D,20240313,000000,24.41,24.53,24.3801,24.53,33389,0
+FLMI.US,D,20240314,000000,24.43,24.43,24.36,24.385,36583,0
+FLMI.US,D,20240315,000000,24.37,24.41,24.37,24.38,40900,0
+FLMI.US,D,20240318,000000,24.38,24.41,24.37,24.39,19292,0
+FLMI.US,D,20240319,000000,24.43,24.44,24.3939,24.44,57920,0
+FLMI.US,D,20240320,000000,24.41,24.43,24.3835,24.41,33859,0
+FLMI.US,D,20240321,000000,24.42,24.43,24.39,24.41,103234,0
+FLMI.US,D,20240322,000000,24.45,24.4692,24.4,24.43,43302,0
+FLMI.US,D,20240325,000000,24.4,24.43,24.385,24.41,24840,0
+FLMI.US,D,20240326,000000,24.43,24.44,24.4,24.405,31159,0
+FLMI.US,D,20240327,000000,24.45,24.45,24.4,24.42,46906,0
+FLMI.US,D,20240328,000000,24.42,24.53,24.4,24.53,46276,0
+FLMI.US,D,20240401,000000,24.37,24.37,24.28,24.3,42450,0
+FLMI.US,D,20240402,000000,24.38,24.38,24.255,24.27,51275,0
+FLMI.US,D,20240403,000000,24.27,24.27,24.19,24.22,60590,0
+FLMI.US,D,20240404,000000,24.24,24.26,24.225,24.24,34797,0
+FLMI.US,D,20240405,000000,24.2,24.22,24.15,24.15,100560,0
+FLMI.US,D,20240408,000000,24.23,24.25,24.16,24.25,89275,0
+FLMI.US,D,20240409,000000,24.27,24.27,24.2201,24.26,51006,0
+FLMI.US,D,20240410,000000,24.17,24.17,24.06,24.06,95682,0
+FLMI.US,D,20240411,000000,24.1,24.29,24.0666,24.29,61237,0
+FLMI.US,D,20240412,000000,24.22,24.22,24.18,24.19,37638,0
+FLMI.US,D,20240415,000000,24.19,24.19,24.12,24.16,35116,0
+FLMI.US,D,20240416,000000,24.19,24.19,24.13,24.19,19424,0
+FLMI.US,D,20240417,000000,24.14,24.19,24.12,24.19,37137,0
+FLMI.US,D,20240418,000000,24.16,24.18,24.1267,24.16,30296,0
+FLMI.US,D,20240419,000000,24.19,24.2,24.16,24.2,30270,0
+FLMI.US,D,20240422,000000,24.21,24.29,24.1795,24.2,46027,0
+FLMI.US,D,20240423,000000,24.21,24.248,24.18,24.195,66183,0
+FLMI.US,D,20240424,000000,24.25,24.25,24.1652,24.2,34049,0
+FLMI.US,D,20240425,000000,24.17,24.17,24.1302,24.15,40575,0
+FLMI.US,D,20240426,000000,24.2,24.2,24.15,24.161,45360,0
+FLMI.US,D,20240429,000000,24.22,24.22,24.16,24.2,39448,0
+FLMI.US,D,20240430,000000,24.17,24.1898,24.16,24.17,47577,0
+FLMI.US,D,20240501,000000,24.08,24.155,24.08,24.115,95292,0
+FLMI.US,D,20240502,000000,24.13,24.17,24.1199,24.16,57537,0
+FLMI.US,D,20240503,000000,24.22,24.22,24.16,24.21,78946,0
+FLMI.US,D,20240506,000000,24.24,24.24,24.2,24.2,126159,0
+FLMI.US,D,20240507,000000,24.31,24.33,24.27,24.33,33157,0
+FLMI.US,D,20240508,000000,24.37,24.37,24.3,24.34,45330,0
+FLMI.US,D,20240509,000000,24.34,24.35,24.325,24.34,72964,0
+FLMI.US,D,20240510,000000,24.37,24.37,24.32,24.325,74282,0
+FLMI.US,D,20240513,000000,24.4,24.4,24.321,24.34,62536,0
+FLMI.US,D,20240514,000000,24.38,24.38,24.34,24.3458,71043,0
+FLMI.US,D,20240515,000000,24.42,24.42,24.395,24.4,49980,0
+FLMI.US,D,20240516,000000,24.44,24.44,24.36,24.38,51088,0
+FLMI.US,D,20240517,000000,24.42,24.42,24.34,24.38,36907,0
+FLMI.US,D,20240520,000000,24.4,24.4,24.331,24.34,47892,0
+FLMI.US,D,20240521,000000,24.42,24.42,24.3139,24.35,87269,0
+FLMI.US,D,20240522,000000,24.31,24.31,24.25,24.25,61679,0
+FLMI.US,D,20240523,000000,24.25,24.27,24.21,24.22,91171,0
+FLMI.US,D,20240524,000000,24.23,24.25,24.2,24.23,75712,0
+FLMI.US,D,20240528,000000,24.27,24.27,24.19,24.2,123983,0
+FLMI.US,D,20240529,000000,24.2,24.2,24.1499,24.16,150104,0
+FLMI.US,D,20240530,000000,24.19,24.19,24.15,24.19,100382,0
+FLMI.US,D,20240531,000000,24.2,24.22,24.15,24.22,181043,0
+FLMI.US,D,20240603,000000,24.16,24.16,24.1,24.12,99293,0
+FLMI.US,D,20240604,000000,24.22,24.22,24.17,24.21,74085,0
+FLMI.US,D,20240605,000000,24.28,24.31,24.23,24.31,82752,0
+FLMI.US,D,20240606,000000,24.36,24.37,24.3098,24.37,104718,0
+FLMI.US,D,20240607,000000,24.28,24.29,24.228,24.29,314029,0
+FLMI.US,D,20240610,000000,24.3,24.3,24.235,24.28,55726,0
+FLMI.US,D,20240611,000000,24.34,24.34,24.27,24.3,80895,0
+FLMI.US,D,20240612,000000,24.42,24.42,24.375,24.405,48861,0
+FLMI.US,D,20240613,000000,24.49,24.55,24.4399,24.54,114167,0
+FLMI.US,D,20240614,000000,24.48,24.49,24.448,24.4854,71928,0
+FLMI.US,D,20240617,000000,24.5,24.5,24.4221,24.46,39981,0
+FLMI.US,D,20240618,000000,24.52,24.55,24.462,24.52,103011,0
+FLMI.US,D,20240620,000000,24.48,24.5,24.4601,24.49,44203,0
+FLMI.US,D,20240621,000000,24.52,24.53,24.47,24.53,52803,0
+FLMI.US,D,20240624,000000,24.48,24.53,24.475,24.53,49792,0
+FLMI.US,D,20240625,000000,24.53,24.55,24.4798,24.54,59168,0
+FLMI.US,D,20240626,000000,24.54,24.54,24.41,24.44,211426,0
+FLMI.US,D,20240627,000000,24.47,24.47,24.42,24.42,55239,0
+FLMI.US,D,20240628,000000,24.48,24.48,24.4,24.4007,36340,0
+FLMI.US,D,20240701,000000,24.33,24.3599,24.27,24.3184,89884,0
+FLMI.US,D,20240702,000000,24.42,24.42,24.3308,24.39,78860,0
+FLMI.US,D,20240703,000000,24.43,24.44,24.37,24.43,14125,0
+FLMI.US,D,20240705,000000,24.44,24.4889,24.43,24.465,48483,0
+FLMI.US,D,20240708,000000,24.48,24.48,24.43,24.44,42459,0
+FLMI.US,D,20240709,000000,24.44,24.47,24.42,24.44,61479,0
+FLMI.US,D,20240710,000000,24.49,24.49,24.43,24.45,49379,0
+FLMI.US,D,20240711,000000,24.57,24.57,24.5,24.55,92505,0
+FLMI.US,D,20240712,000000,24.57,24.59,24.5268,24.56,118203,0
+FLMI.US,D,20240715,000000,24.53,24.55,24.49,24.49,1166356,0
+FLMI.US,D,20240716,000000,24.57,24.57,24.53,24.57,294612,0
+FLMI.US,D,20240717,000000,24.57,24.579,24.54,24.57,84320,0
+FLMI.US,D,20240718,000000,24.56,24.57,24.5301,24.57,52522,0
+FLMI.US,D,20240719,000000,24.56,24.57,24.525,24.57,19525,0
+FLMI.US,D,20240722,000000,24.58,24.58,24.52,24.54,68291,0
+FLMI.US,D,20240723,000000,24.58,24.58,24.54,24.55,92239,0
+FLMI.US,D,20240724,000000,24.59,24.59,24.51,24.53,71984,0
+FLMI.US,D,20240725,000000,24.55,24.58,24.53,24.55,71167,0
+FLMI.US,D,20240726,000000,24.59,24.6,24.55,24.59,75308,0
+FLMI.US,D,20240729,000000,24.62,24.63,24.58,24.62,63633,0
+FLMI.US,D,20240730,000000,24.63,24.63,24.58,24.61,86955,0
+FLMI.US,D,20240731,000000,24.63,24.66,24.6,24.63,100945,0
+FLMI.US,D,20240801,000000,24.64,24.64,24.59,24.6,72814,0
+FLMI.US,D,20240802,000000,24.67,24.78,24.67,24.78,118768,0
+FLMI.US,D,20240805,000000,24.78,24.84,24.74,24.79,85035,0
+FLMI.US,D,20240806,000000,24.78,24.78,24.7012,24.78,129229,0
+FLMI.US,D,20240807,000000,24.72,24.73,24.651,24.651,110316,0
+FLMI.US,D,20240808,000000,24.65,24.65,24.6,24.61,72411,0
+FLMI.US,D,20240809,000000,24.67,24.67,24.618,24.64,262830,0
+FLMI.US,D,20240812,000000,24.66,24.69,24.63,24.67,127629,0
+FLMI.US,D,20240813,000000,24.67,24.71,24.67,24.685,142895,0
+FLMI.US,D,20240814,000000,24.74,24.74,24.695,24.725,165738,0
+FLMI.US,D,20240815,000000,24.69,24.69,24.63,24.64,95879,0
+FLMI.US,D,20240816,000000,24.73,24.73,24.65,24.66,59940,0
+FLMI.US,D,20240819,000000,24.67,24.7428,24.64,24.65,214473,0
+FLMI.US,D,20240820,000000,24.75,24.8,24.685,24.8,218109,0
+FLMI.US,D,20240821,000000,24.8,24.8,24.6966,24.71,161327,0
+FLMI.US,D,20240822,000000,24.76,24.7952,24.64,24.69,215842,0
+FLMI.US,D,20240823,000000,24.78,24.81,24.71,24.7754,79388,0
+FLMI.US,D,20240826,000000,24.94,24.94,24.6901,24.79,196292,0
+FLMI.US,D,20240827,000000,24.82,24.82,24.7073,24.73,55416,0
+FLMI.US,D,20240828,000000,24.8,24.8,24.7,24.79,102720,0
+FLMI.US,D,20240829,000000,24.78,24.78,24.66,24.76,73969,0
+FLMI.US,D,20240830,000000,24.78,24.81,24.69,24.78,195406,0
+FLMI.US,D,20240903,000000,24.75,24.75,24.68,24.73,49815,0
+FLMI.US,D,20240904,000000,24.74,24.78,24.7,24.73,184894,0
+FLMI.US,D,20240905,000000,24.76,24.805,24.72,24.78,168145,0
+FLMI.US,D,20240906,000000,24.79,24.82,24.75,24.81,131330,0
+FLMI.US,D,20240909,000000,24.8,24.81,24.73,24.81,77115,0
+FLMI.US,D,20240910,000000,24.82,24.9,24.81,24.9,67319,0
+FLMI.US,D,20240911,000000,24.83,24.89,24.83,24.88,75193,0
+FLMI.US,D,20240912,000000,24.92,24.92,24.81,24.86,279548,0
+FLMI.US,D,20240913,000000,24.87,24.87,24.83,24.87,47331,0
+FLMI.US,D,20240916,000000,24.89,24.91,24.84,24.91,78979,0
+FLMI.US,D,20240917,000000,24.91,24.92,24.86,24.91,64706,0
+FLMI.US,D,20240918,000000,24.92,24.95,24.87,24.91,95830,0
+FLMI.US,D,20240919,000000,24.92,24.94,24.84,24.94,172127,0
+FLMI.US,D,20240920,000000,24.95,24.95,24.85,24.94,52193,0
+FLMI.US,D,20240923,000000,24.91,24.97,24.8567,24.95,37172,0
+FLMI.US,D,20240924,000000,24.95,24.98,24.86,24.98,790036,0
+FLMI.US,D,20240925,000000,25.01,25.01,24.85,24.9,243165,0
+FLMI.US,D,20240926,000000,24.94,24.97,24.88,24.97,125634,0
+FLMI.US,D,20240927,000000,25.02,25.02,24.9,25.02,277445,0
+FLMI.US,D,20240930,000000,25,25.03,24.9,25.01,159729,0
+FLMI.US,D,20241001,000000,24.99,25,24.9,25,639605,0
+FLMI.US,D,20241002,000000,25,25,24.89,24.92,238254,0
+FLMI.US,D,20241003,000000,24.98,24.99,24.9,24.98,314277,0
+FLMI.US,D,20241004,000000,24.96,24.96,24.82,24.88,226396,0
+FLMI.US,D,20241007,000000,24.92,24.92,24.76,24.82,59813,0
+FLMI.US,D,20241008,000000,24.82,24.87,24.76,24.87,144193,0
+FLMI.US,D,20241009,000000,24.86,24.86,24.77,24.82,60347,0
+FLMI.US,D,20241010,000000,24.83,24.83,24.75,24.78,172872,0
+FLMI.US,D,20241011,000000,24.78,24.85,24.77,24.85,33569,0
+FLMI.US,D,20241014,000000,24.83,24.83,24.74,24.81,40238,0
+FLMI.US,D,20241015,000000,24.85,24.87,24.78,24.87,104454,0
+FLMI.US,D,20241016,000000,24.89,24.91,24.815,24.9,116856,0
+FLMI.US,D,20241017,000000,24.87,24.87,24.79,24.87,97082,0
+FLMI.US,D,20241018,000000,24.87,24.9,24.82,24.9,93082,0
+FLMI.US,D,20241021,000000,24.89,24.89,24.76,24.84,97336,0
+FLMI.US,D,20241022,000000,24.85,24.85,24.72,24.79,53742,0
+FLMI.US,D,20241023,000000,24.73,24.73,24.56,24.58,49714,0
+FLMI.US,D,20241024,000000,24.6,24.62,24.55,24.62,112339,0
+FLMI.US,D,20241025,000000,24.77,24.77,24.63,24.69,44067,0
+FLMI.US,D,20241028,000000,24.71,24.71,24.6301,24.7,67220,0
+FLMI.US,D,20241029,000000,24.7,24.7,24.5802,24.68,84935,0
+FLMI.US,D,20241030,000000,24.72,24.72,24.615,24.64,153542,0
+FLMI.US,D,20241031,000000,24.63,24.7,24.62,24.7,94246,0
+FLMI.US,D,20241101,000000,24.7,24.7,24.53,24.53,76035,0
+FLMI.US,D,20241104,000000,24.67,24.7,24.59,24.7,37146,0
+FLMI.US,D,20241105,000000,24.65,24.687,24.5974,24.68,89627,0
+FLMI.US,D,20241106,000000,24.43,24.435,24.36,24.42,81003,0
+FLMI.US,D,20241107,000000,24.5,24.5399,24.38,24.45,124792,0
+FLMI.US,D,20241108,000000,24.58,24.67,24.56,24.64,55512,0
+FLMI.US,D,20241111,000000,24.66,24.67,24.6,24.65,125109,0
+FLMI.US,D,20241112,000000,24.65,24.7192,24.59,24.6,116177,0
+FLMI.US,D,20241113,000000,24.69,24.75,24.59,24.59,62079,0
+FLMI.US,D,20241114,000000,24.68,24.75,24.62,24.75,184974,0
+FLMI.US,D,20241115,000000,24.66,24.75,24.61,24.66,130612,0
+FLMI.US,D,20241118,000000,24.71,24.75,24.61,24.75,107487,0
+FLMI.US,D,20241119,000000,24.77,24.81,24.73,24.8,149213,0
+FLMI.US,D,20241120,000000,24.705,24.79,24.7,24.79,128699,0
+FLMI.US,D,20241121,000000,24.75,24.79,24.7,24.77,110994,0
+FLMI.US,D,20241122,000000,24.78,25.07,24.68,24.83,216220,0
+FLMI.US,D,20241125,000000,24.86,24.94,24.7893,24.8,167387,0
+FLMI.US,D,20241126,000000,24.835,25.08,24.78,24.83,72946,0
+FLMI.US,D,20241127,000000,24.9,25.16,24.83,24.84,90392,0
+FLMI.US,D,20241129,000000,24.93,25.06,24.87,25.06,21548,0
+FLMI.US,D,20241202,000000,24.854,25.1,24.85,24.85,99709,0
+FLMI.US,D,20241203,000000,24.98,25.14,24.85,24.85,97496,0
+FLMI.US,D,20241204,000000,24.86,24.97,24.86,24.9,68683,0
+FLMI.US,D,20241205,000000,24.91,25.14,24.86,24.88,787631,0
+FLMI.US,D,20241206,000000,24.9,24.93,24.8801,24.91,295770,0
+FLMI.US,D,20241209,000000,24.92,25.18,24.88,24.905,162273,0
+FLMI.US,D,20241210,000000,24.95,24.95,24.86,24.92,79823,0
+FLMI.US,D,20241211,000000,24.92,25.38,24.85,24.89,103281,0
+FLMI.US,D,20241212,000000,24.85,24.91,24.71,24.7822,153928,0
+FLMI.US,D,20241213,000000,24.73,24.76,24.67,24.681,118738,0
+FLMI.US,D,20241216,000000,24.7583,24.85,24.68,24.75,117125,0
+FLMI.US,D,20241217,000000,24.73,24.82,24.63,24.6301,141312,0
+FLMI.US,D,20241218,000000,24.68,25.0377,24.55,24.59,128404,0
+FLMI.US,D,20241219,000000,24.55,24.6183,24.3928,24.47,114415,0
+FLMI.US,D,20241220,000000,24.45,24.59,24.45,24.55,168943,0
+FLMI.US,D,20241223,000000,24.49,24.55,24.47,24.5111,164550,0
+FLMI.US,D,20241224,000000,24.54,24.5499,24.41,24.476,84393,0
+FLMI.US,D,20241226,000000,24.48,24.53,24.43,24.46,87820,0
+FLMI.US,D,20241227,000000,24.51,24.52,24.43,24.4301,132330,0
+FLMI.US,D,20241230,000000,24.55,24.56,24.46,24.51,155055,0
+FLMI.US,D,20241231,000000,24.4781,24.55,24.3851,24.435,136297,0
+FLMI.US,D,20250102,000000,24.49,24.56,24.45,24.47,194751,0
+FLMI.US,D,20250103,000000,24.49,24.6199,24.41,24.48,257285,0
+FLMI.US,D,20250106,000000,24.49,24.64,24.49,24.56,251652,0
+FLMI.US,D,20250107,000000,24.56,24.56,24.46,24.5,221278,0
+FLMI.US,D,20250108,000000,24.46,24.5,24.37,24.4,171088,0
+FLMI.US,D,20250110,000000,24.4,24.4,24.3,24.33,207278,0
+FLMI.US,D,20250113,000000,24.25,24.31,24.21,24.24,1057842,0
+FLMI.US,D,20250114,000000,24.253,24.31,24.224,24.26,123005,0
+FLMI.US,D,20250115,000000,24.318075,24.42,24.3014,24.42,348044,0
+FLMI.US,D,20250116,000000,24.3388,24.44,24.33,24.37,197033,0
+FLMI.US,D,20250117,000000,24.41,24.48,24.3949,24.44,152664,0
+FLMI.US,D,20250121,000000,24.48,24.52,24.45,24.49,1712790,0
+FLMI.US,D,20250122,000000,24.505,24.54,24.48,24.54,212304,0
+FLMI.US,D,20250123,000000,24.49,24.51,24.45,24.51,289295,0
+FLMI.US,D,20250124,000000,24.5192,24.5333,24.46,24.48,109745,0
+FLMI.US,D,20250127,000000,24.56,24.61,24.53,24.6,146108,0
+FLMI.US,D,20250128,000000,24.58,24.61,24.53,24.61,429846,0
+FLMI.US,D,20250129,000000,24.61,24.624,24.48,24.5484,223900,0
+FLMI.US,D,20250130,000000,24.58,24.61,24.55,24.56,131470,0
+FLMI.US,D,20250131,000000,24.59,24.6036,24.51,24.51,187961,0
+FLMI.US,D,20250203,000000,24.55,24.6535,24.5,24.5,176467,0
+FLMI.US,D,20250204,000000,24.53,24.625,24.5,24.53,159540,0
+FLMI.US,D,20250205,000000,24.59,24.75,24.59,24.61,182321,0
+FLMI.US,D,20250206,000000,24.6101,24.72,24.6101,24.64,197571,0
+FLMI.US,D,20250207,000000,24.62,24.65,24.58,24.6,434353,0
+FLMI.US,D,20250210,000000,24.62,24.7199,24.59,24.64,280111,0
+FLMI.US,D,20250211,000000,24.65,24.67,24.57,24.61,274312,0
+FLMI.US,D,20250212,000000,24.52,24.54,24.41,24.47,172679,0
+FLMI.US,D,20250213,000000,24.5,24.6179,24.46,24.56,404386,0
+FLMI.US,D,20250214,000000,24.6,24.68,24.57,24.57,357174,0
+FLMI.US,D,20250218,000000,24.56,24.6,24.5,24.58,471243,0
+FLMI.US,D,20250219,000000,24.57,24.62,24.53,24.6,283353,0
+FLMI.US,D,20250220,000000,24.62,24.65,24.59,24.6,262443,0
+FLMI.US,D,20250221,000000,24.62,24.73,24.62,24.69,225532,0
+FLMI.US,D,20250224,000000,24.69,24.73,24.67,24.73,158270,0
+FLMI.US,D,20250225,000000,24.7899,24.82,24.7604,24.82,94656,0
+FLMI.US,D,20250226,000000,24.8,24.87,24.7605,24.86,136770,0
+FLMI.US,D,20250227,000000,24.77,24.83,24.75,24.79,126001,0
+FLMI.US,D,20250228,000000,24.855,24.86,24.81,24.84,139534,0
+FLMI.US,D,20250303,000000,24.79,24.8294,24.7412,24.81,191551,0
+FLMI.US,D,20250304,000000,24.79,24.81,24.6801,24.75,149834,0
+FLMI.US,D,20250305,000000,24.75,24.8,24.66,24.71,155802,0
+FLMI.US,D,20250306,000000,24.72,24.72,24.6301,24.7,173386,0
+FLMI.US,D,20250307,000000,24.71,24.73,24.5968,24.73,223616,0
+FLMI.US,D,20250310,000000,24.7,24.72,24.59,24.61,255474,0
+FLMI.US,D,20250311,000000,24.665,24.71,24.58,24.68,241402,0
+FLMI.US,D,20250312,000000,24.58,24.65,24.49,24.55,230066,0
+FLMI.US,D,20250313,000000,24.5,24.55,24.42,24.5,216407,0
+FLMI.US,D,20250314,000000,24.4815,24.53,24.4351,24.47,287574,0
+FLMI.US,D,20250317,000000,24.515,24.58,24.5,24.52,100695,0
+FLMI.US,D,20250318,000000,24.51,24.58,24.5,24.57,184054,0
+FLMI.US,D,20250319,000000,24.52,24.57,24.46,24.56,155608,0
+FLMI.US,D,20250320,000000,24.6,24.645,24.55,24.63,173534,0
+FLMI.US,D,20250321,000000,24.595,24.65,24.52,24.53,98102,0
+FLMI.US,D,20250324,000000,24.53,24.62,24.4429,24.53,200647,0
+FLMI.US,D,20250325,000000,24.5,24.55,24.44,24.48,176371,0
+FLMI.US,D,20250326,000000,24.41,24.44,24.29,24.29,113946,0
+FLMI.US,D,20250327,000000,24.29,24.32,24.22,24.22,142505,0
+FLMI.US,D,20250328,000000,24.33,24.39,24.3,24.38,96684,0
+FLMI.US,D,20250331,000000,24.42,24.46,24.3409,24.44,142754,0
+FLMI.US,D,20250401,000000,24.3522,24.52,24.3522,24.46,339256,0
+FLMI.US,D,20250402,000000,24.4343,24.48,24.3602,24.45,167352,0
+FLMI.US,D,20250403,000000,24.53,24.58,24.4719,24.53,219943,0
+FLMI.US,D,20250404,000000,24.6499,24.7,24.53,24.6,283813,0
+FLMI.US,D,20250407,000000,24.52,24.56,24.08,24.16,247416,0
+FLMI.US,D,20250408,000000,23.91,23.96,23.6601,23.77,274989,0
+FLMI.US,D,20250409,000000,23.3101,24.03,23.045,23.68,1223987,0
+FLMI.US,D,20250410,000000,23.9699,24.12,23.7,23.855,417274,0
+FLMI.US,D,20250411,000000,23.5555,23.71,23.4171,23.57,1006197,0
+FLMI.US,D,20250414,000000,23.78,23.9,23.63,23.83,333477,0
+FLMI.US,D,20250415,000000,23.86,23.95,23.85,23.86,321295,0
+FLMI.US,D,20250416,000000,23.915,24,23.86,23.86,321950,0
+FLMI.US,D,20250417,000000,23.96,24.03,23.85,23.89,309261,0
+FLMI.US,D,20250421,000000,24,24,23.69,23.79,362969,0
+FLMI.US,D,20250422,000000,23.8,23.88,23.65,23.78,235198,0
+FLMI.US,D,20250423,000000,23.92,24.0699,23.7801,23.94,218146,0
+FLMI.US,D,20250424,000000,23.91,24.07,23.8768,24.07,210123,0
+FLMI.US,D,20250425,000000,24.0562,24.12,24,24.12,118426,0
+FLMI.US,D,20250428,000000,24.12,24.1699,24.03,24.15,266112,0
+FLMI.US,D,20250429,000000,24.11,24.17,24.074,24.17,168630,0
+FLMI.US,D,20250430,000000,24.17,24.27,24.15,24.27,230871,0
+FLMI.US,D,20250501,000000,24.1981,24.21,24.09,24.16,1679167,0
+FLMI.US,D,20250502,000000,24.08,24.14,24.06,24.09,263440,0
+FLMI.US,D,20250505,000000,24.08,24.14,24.01,24.1,224620,0
+FLMI.US,D,20250506,000000,24.0709,24.14,24.02,24.14,164905,0
+FLMI.US,D,20250507,000000,24.16,24.198,24.0701,24.17,131251,0
+FLMI.US,D,20250508,000000,24.14,24.2,24.1,24.16,185726,0
+FLMI.US,D,20250509,000000,24.135,24.2,24.09,24.19,370737,0
+FLMI.US,D,20250512,000000,24.11,24.14,24.06,24.12,241234,0
+FLMI.US,D,20250513,000000,24.15,24.17,24.09,24.17,221383,0
+FLMI.US,D,20250514,000000,24.135,24.19,24.05,24.1,436801,0
+FLMI.US,D,20250515,000000,24.16,24.23,24.05,24.21,327432,0
+FLMI.US,D,20250516,000000,24.1295,24.23,24.1295,24.2,130957,0
+FLMI.US,D,20250519,000000,24.14,24.18,24.02,24.1,300840,0
+FLMI.US,D,20250520,000000,24.15,24.2,24.0701,24.18,393041,0
+FLMI.US,D,20250521,000000,24.12,24.18,24.01,24.11,225500,0
+FLMI.US,D,20250522,000000,24,24.08,23.93,24.08,174146,0
+FLMI.US,D,20250523,000000,24.0368,24.08,24,24.08,156999,0
+FLMI.US,D,20250527,000000,24.1,24.21,24.04,24.21,128167,0
+FLMI.US,D,20250528,000000,24.13,24.23,24.08,24.23,195831,0
+FLMI.US,D,20250529,000000,24.12,24.2,24.11,24.17,365362,0
+FLMI.US,D,20250530,000000,24.15,24.1899,24.11,24.16,260686,0
+FLMI.US,D,20250602,000000,24.06,24.07,23.95,24.04,434575,0
+FLMI.US,D,20250603,000000,23.98,24.04,23.94,24.04,298598,0
+FLMI.US,D,20250604,000000,24.0316,24.129,24,24.07,325863,0
+FLMI.US,D,20250605,000000,24.0995,24.11,24.03,24.08,203890,0
+FLMI.US,D,20250606,000000,24.0695,24.0695,23.94,23.94,197380,0
+FLMI.US,D,20250609,000000,23.98,24.1,23.98,24.1,162084,0
+FLMI.US,D,20250610,000000,24.0433,24.15,24.03,24.12,251191,0
+FLMI.US,D,20250611,000000,24.095,24.11,23.99,24.06,272117,0
+FLMI.US,D,20250612,000000,24.0615,24.19,24.0615,24.13,269830,0
+FLMI.US,D,20250613,000000,24.1269,24.14,24.06,24.14,137703,0
+FLMI.US,D,20250616,000000,24.0965,24.145,24.0601,24.07,116756,0
+FLMI.US,D,20250617,000000,24.13,24.27,24.1027,24.127,152120,0
+FLMI.US,D,20250618,000000,24.13,24.2,24.1,24.1,109018,0
+FLMI.US,D,20250620,000000,24.1372,24.165,24.1167,24.15,145724,0
+FLMI.US,D,20250623,000000,24.15,24.2,24.13,24.17,136713,0
+FLMI.US,D,20250624,000000,24.16,24.21,24.14,24.16,441806,0
+FLMI.US,D,20250625,000000,24.117,24.19,24.117,24.19,184816,0
+FLMI.US,D,20250626,000000,24.18,24.22,24.1601,24.2,141068,0
+FLMI.US,D,20250627,000000,24.18,24.24,24.1449,24.21,156864,0
+FLMI.US,D,20250630,000000,24.21,24.29,24.21,24.26,160506,0
+FLMI.US,D,20250701,000000,24.18,24.22,24.18,24.2,185556,0
+FLMI.US,D,20250702,000000,24.17,24.2,24.14,24.19,423389,0
+FLMI.US,D,20250703,000000,24.16,24.19,24.145,24.18,110092,0
+FLMI.US,D,20250707,000000,24.17,24.19,24.15,24.17,259284,0
+FLMI.US,D,20250708,000000,24.1793,24.18,24.14,24.15,204867,0
+FLMI.US,D,20250709,000000,24.175,24.23,24.17,24.23,149677,0
+FLMI.US,D,20250710,000000,24.1899,24.2,24.16,24.19,191963,0
+FLMI.US,D,20250711,000000,24.17,24.17,24.1199,24.15,166959,0
+FLMI.US,D,20250714,000000,24.107,24.14,24.0899,24.13,173566,0
+FLMI.US,D,20250715,000000,24.1383,24.14,24.065,24.08,253826,0
+FLMI.US,D,20250716,000000,24.06,24.1,24.0247,24.04,264174,0
+FLMI.US,D,20250717,000000,24.0481,24.0481,23.95,24,336236,0
+FLMI.US,D,20250718,000000,23.9501,23.98,23.9399,23.955,261189,0
+FLMI.US,D,20250721,000000,23.97,24.035,23.965,23.993,257728,0
+FLMI.US,D,20250722,000000,24.01,24.04,24,24.02,454276,0
+FLMI.US,D,20250723,000000,23.979,24.02,23.97,23.98,210751,0
+FLMI.US,D,20250724,000000,23.97,24.02,23.96,24,388559,0
+FLMI.US,D,20250725,000000,24,24.0167,23.98,24.009,629122,0
+FLMI.US,D,20250728,000000,23.9912,24.02,23.98,23.98,306036,0
+FLMI.US,D,20250729,000000,24.0367,24.08,24.02,24.07,193837,0
+FLMI.US,D,20250730,000000,24.025,24.1,24.005,24.01,382278,0
+FLMI.US,D,20250731,000000,24.056813,24.07,24.01,24.01,214733,0
+FLMI.US,D,20250801,000000,24.08,24.11,24.075,24.11,281304,0
+FLMI.US,D,20250804,000000,24.11,24.138,24.09,24.11,245318,0
+FLMI.US,D,20250805,000000,24.11,24.14,24.11,24.12,294910,0
+FLMI.US,D,20250806,000000,24.15,24.15,24.06,24.13,843950,0
+FLMI.US,D,20250807,000000,24.12,24.14,24.11,24.14,358427,0
+FLMI.US,D,20250808,000000,24.11,24.12,24.09,24.12,310751,0
+FLMI.US,D,20250811,000000,24.1208,24.15,24.115,24.15,246540,0
+FLMI.US,D,20250812,000000,24.125,24.17,24.12,24.17,287935,0
+FLMI.US,D,20250813,000000,24.15,24.17,24.15,24.16,371852,0
+FLMI.US,D,20250814,000000,24.16,24.17,24.1,24.1,275467,0
+FLMI.US,D,20250815,000000,24.12,24.15,24.1,24.1,199059,0
+FLMI.US,D,20250818,000000,24.1343,24.1478,24.1,24.13,315100,0
+FLMI.US,D,20250819,000000,24.13,24.14,24.1,24.13,257586,0
+FLMI.US,D,20250820,000000,24.13,24.1399,24.1024,24.11,206667,0
+FLMI.US,D,20250821,000000,24.1,24.12,24.08,24.08,278956,0
+FLMI.US,D,20250822,000000,24.09,24.175,24.09,24.12,402725,0
+FLMI.US,D,20250825,000000,24.14,24.18,24.1201,24.14,322547,0
+FLMI.US,D,20250826,000000,24.1689,24.18,24.14,24.16,349127,0
+FLMI.US,D,20250827,000000,24.16,24.185,24.13,24.15,234591,0
+FLMI.US,D,20250828,000000,24.1799,24.1895,24.15,24.16,296798,0
+FLMI.US,D,20250829,000000,24.16,24.2,24.15,24.15,347771,0
+FLMI.US,D,20250902,000000,24.12,24.12,24.05,24.08,595203,0
+FLMI.US,D,20250903,000000,24.1028,24.14,24.08,24.14,251215,0
+FLMI.US,D,20250904,000000,24.1671,24.21,24.15,24.193,249914,0
+FLMI.US,D,20250905,000000,24.26,24.37,24.26,24.37,402576,0
+FLMI.US,D,20250908,000000,24.39,24.55,24.31,24.55,649783,0
+FLMI.US,D,20250909,000000,24.44,24.5499,24.44,24.54,719991,0
+FLMI.US,D,20250910,000000,24.53,24.62,24.5263,24.62,359477,0
+FLMI.US,D,20250911,000000,24.63,24.7,24.6006,24.7,534268,0
+FLMI.US,D,20250912,000000,24.6996,24.71,24.62,24.65,150218,0
+FLMI.US,D,20250915,000000,24.7223,24.75,24.69,24.75,222629,0
+FLMI.US,D,20250916,000000,24.76,24.78,24.7,24.77,324103,0
+FLMI.US,D,20250917,000000,24.7556,24.8486,24.72,24.8,339655,0
+FLMI.US,D,20250918,000000,24.8,24.81,24.71,24.81,277496,0
+FLMI.US,D,20250919,000000,24.76,24.81,24.71,24.81,304814,0
+FLMI.US,D,20250922,000000,24.74,24.77,24.72,24.77,231244,0
+FLMI.US,D,20250923,000000,24.77,24.81,24.7,24.75,281821,0
+FLMI.US,D,20250924,000000,24.7104,24.75,24.67,24.75,242733,0
+FLMI.US,D,20250925,000000,24.7399,24.75,24.66,24.73,307627,0
+FLMI.US,D,20250926,000000,24.715,24.74,24.66,24.68,338705,0
+FLMI.US,D,20250929,000000,24.7121,24.74,24.65,24.71,262395,0
+FLMI.US,D,20250930,000000,24.72,24.77,24.69,24.77,307798,0
+FLMI.US,D,20251001,000000,24.72,24.74,24.65,24.74,268811,0
+FLMI.US,D,20251002,000000,24.685,24.7,24.64,24.7,411039,0
+FLMI.US,D,20251003,000000,24.705,24.73,24.63,24.67,259957,0
+FLMI.US,D,20251006,000000,24.67,24.7,24.64,24.67,319365,0
+FLMI.US,D,20251007,000000,24.697,24.74,24.66,24.69,414903,0
+FLMI.US,D,20251008,000000,24.75,24.76,24.67,24.69,603758,0
+FLMI.US,D,20251009,000000,24.73,24.76,24.7,24.7,407379,0
+FLMI.US,D,20251010,000000,24.7963,24.81,24.72,24.72,431953,0
+FLMI.US,D,20251013,000000,24.7864,24.87,24.768,24.855,265129,0
+FLMI.US,D,20251014,000000,24.85,24.89,24.78,24.8,719858,0
+FLMI.US,D,20251015,000000,24.87,24.89,24.83,24.89,242679,0
+FLMI.US,D,20251016,000000,24.88,24.93,24.8515,24.93,333704,0
+FLMI.US,D,20251017,000000,24.934,24.95,24.9,24.93,331244,0
+FLMI.US,D,20251020,000000,24.95,24.97,24.9276,24.95,276114,0
+FLMI.US,D,20251021,000000,24.95,24.98,24.95,24.96,533921,0
+FLMI.US,D,20251022,000000,25,25.01,24.974,24.98,261094,0
+FLMI.US,D,20251023,000000,24.98,24.99,24.96,24.99,206304,0
+FLMI.US,D,20251024,000000,25,25.03,24.93,24.98,864691,0
+FLMI.US,D,20251027,000000,24.98,25.01,24.975,24.99,486938,0
+FLMI.US,D,20251028,000000,25.01,25.04,25,25.04,718134,0
+FLMI.US,D,20251029,000000,25.01,25.02,24.9648,24.98,384261,0
+FLMI.US,D,20251030,000000,24.91,24.99,24.905,24.96,318015,0
+FLMI.US,D,20251031,000000,24.98,24.99,24.96,24.99,432992,0
+FLMI.US,D,20251103,000000,24.89,24.89,24.84,24.85,360269,0
+FLMI.US,D,20251104,000000,24.86,24.9,24.85,24.88,1860621,0
+FLMI.US,D,20251105,000000,24.875,24.875,24.82,24.82,390508,0
+FLMI.US,D,20251106,000000,24.88,24.9,24.86,24.9,356376,0
+FLMI.US,D,20251107,000000,24.87,24.9,24.87,24.87,328019,0
+FLMI.US,D,20251110,000000,24.89,24.91,24.87,24.895,405467,0
+FLMI.US,D,20251111,000000,24.91,24.9699,24.89,24.96,386271,0
+FLMI.US,D,20251112,000000,24.9372,24.95,24.9,24.91,352383,0
+FLMI.US,D,20251113,000000,24.92,24.94,24.87,24.9,482838,0
+FLMI.US,D,20251114,000000,24.92,24.93,24.75,24.87,423875,0
+FLMI.US,D,20251117,000000,24.8787,24.92,24.8787,24.9,514103,0
+FLMI.US,D,20251118,000000,24.93,24.95,24.9,24.92,403164,0
+FLMI.US,D,20251119,000000,24.94,24.95,24.89,24.91,458035,0
+FLMI.US,D,20251120,000000,24.929,24.94,24.89,24.92,379819,0
+FLMI.US,D,20251121,000000,24.915,24.95,24.91,24.95,378768,0
+FLMI.US,D,20251124,000000,24.94,24.95,24.92,24.95,298383,0
+FLMI.US,D,20251125,000000,24.9388,24.97,24.86,24.93,363759,0
+FLMI.US,D,20251126,000000,24.94,24.97,24.9208,24.97,411720,0
+FLMI.US,D,20251128,000000,24.95,24.97,24.95,24.97,216720,0
+FLMI.US,D,20251201,000000,24.85,24.86,24.83,24.855,433217,0
+FLMI.US,D,20251202,000000,24.85,24.87,24.82,24.86,385696,0
+FLMI.US,D,20251203,000000,24.84,24.87,24.82,24.87,903967,0
+FLMI.US,D,20251204,000000,24.83,24.85,24.8,24.845,490683,0
+FLMI.US,D,20251205,000000,24.85,24.85,24.81,24.815,581081,0
+FLMI.US,D,20251208,000000,24.825,24.84,24.81,24.81,324063,0
+FLMI.US,D,20251209,000000,24.825,24.84,24.8,24.815,555632,0
+FLMI.US,D,20251210,000000,24.815,24.83,24.79,24.81,465530,0
+FLMI.US,D,20251211,000000,24.85,24.86,24.8,24.82,468053,0
+FLMI.US,D,20251212,000000,24.8225,24.8228,24.79,24.82,230989,0
+FLMI.US,D,20251215,000000,24.835,24.86,24.815,24.85,464292,0
+FLMI.US,D,20251216,000000,24.8351,24.87,24.819,24.87,464909,0
+FLMI.US,D,20251217,000000,24.8641,24.88,24.85,24.87,471433,0
+FLMI.US,D,20251218,000000,24.91,24.91,24.87,24.9,563213,0
+FLMI.US,D,20251219,000000,24.82,24.83,24.78,24.82,518870,0
+FLMI.US,D,20251222,000000,24.8148,24.83,24.8,24.82,526100,0
+FLMI.US,D,20251223,000000,24.8244,24.84,24.81,24.82,664292,0
+FLMI.US,D,20251224,000000,24.825,24.85,24.8,24.835,348088,0
+FLMI.US,D,20251226,000000,24.8492,24.85,24.825,24.85,491458,0
+FLMI.US,D,20251229,000000,24.84,24.87,24.84,24.86,407243,0
+FLMI.US,D,20251230,000000,24.87,24.87,24.85,24.86,758559,0
+FLMI.US,D,20251231,000000,24.87,24.89,24.85,24.87,411067,0
+FLMI.US,D,20260102,000000,24.8875,24.905,24.86,24.89,964619,0
+FLMI.US,D,20260105,000000,24.91,24.93,24.905,24.91,2803135,0
+FLMI.US,D,20260106,000000,24.92,24.95,24.91,24.94,720575,0
+FLMI.US,D,20260107,000000,24.96,25.01,24.96,24.99,2112609,0
+FLMI.US,D,20260108,000000,24.99,25.01,24.985,24.99,573546,0
+FLMI.US,D,20260109,000000,25.01,25.02,24.99,25.01,776733,0
+FLMI.US,D,20260112,000000,25.01,25.04,25,25.01,646767,0
+FLMI.US,D,20260113,000000,25.03,25.04,25.01,25.02,610121,0
+FLMI.US,D,20260114,000000,25.04,25.05,25.02,25.05,731944,0
+FLMI.US,D,20260115,000000,25.06,25.08,25.04,25.05,712213,0
+FLMI.US,D,20260116,000000,25.08,25.08,25.05,25.05,549341,0
+FLMI.US,D,20260120,000000,25.03,25.03,24.98,24.98,796461,0
+FLMI.US,D,20260121,000000,25.0037,25.01,24.96,25.01,1979161,0
+FLMI.US,D,20260122,000000,25,25.019,24.99,25.01,942952,0
+FLMI.US,D,20260123,000000,25.03,25.05,25.02,25.03,1214458,0
+FLMI.US,D,20260126,000000,25.06,25.07,25.045,25.05,684759,0
+FLMI.US,D,20260127,000000,25.07,25.09,25.04,25.07,574282,0
+FLMI.US,D,20260128,000000,25.073,25.09,25.06,25.08,496839,0
+FLMI.US,D,20260129,000000,25.0874,25.1,25.075,25.08,925664,0
+FLMI.US,D,20260130,000000,25.106,25.14,25.1,25.11,1075770,0
+FLMI.US,D,20260202,000000,25.0625,25.08,25.04,25.06,401785,0
+FLMI.US,D,20260203,000000,25.069,25.09,25.0633,25.08,561633,0
+FLMI.US,D,20260204,000000,25.0934,25.1197,25.08,25.1,553730,0
+FLMI.US,D,20260205,000000,25.1193,25.17,25.1193,25.14,1178293,0
+FLMI.US,D,20260206,000000,25.17,25.17,25.14,25.15,745419,0
+FLMI.US,D,20260209,000000,25.1799,25.19,25.16,25.18,688627,0
+FLMI.US,D,20260210,000000,25.215,25.24,25.21,25.21,619206,0
+FLMI.US,D,20260211,000000,25.2,25.22,25.1725,25.21,855152,0
+FLMI.US,D,20260212,000000,25.24,25.27,25.22,25.27,641933,0
+FLMI.US,D,20260213,000000,25.29,25.32,25.27,25.28,693960,0
+FLMI.US,D,20260217,000000,25.295,25.32,25.29,25.32,671299,0
+FLMI.US,D,20260218,000000,25.3,25.32,25.29,25.31,445407,0
diff --git a/daily/us/nyse etfs/1/flow.us.txt b/daily/us/nyse etfs/1/flow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f69eaa8c62f3ee71abf99991805761403d06ef0
--- /dev/null
+++ b/daily/us/nyse etfs/1/flow.us.txt	
@@ -0,0 +1,623 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLOW.US,D,20230714,000000,26.0899,26.0899,26.014,26.0214,1419,0
+FLOW.US,D,20230717,000000,25.99,26.0894,25.99,26.0894,585,0
+FLOW.US,D,20230718,000000,26.4915,26.4915,26.42,26.434,635,0
+FLOW.US,D,20230719,000000,26.58,26.63,26.51,26.5492,4186,0
+FLOW.US,D,20230720,000000,26.5486,26.5486,26.5486,26.5486,107,0
+FLOW.US,D,20230721,000000,26.6303,26.65,26.62,26.62,1054,0
+FLOW.US,D,20230724,000000,26.69,26.7311,26.69,26.7311,829,0
+FLOW.US,D,20230725,000000,26.78,26.9439,26.78,26.9439,287,0
+FLOW.US,D,20230726,000000,26.8301,27.02,26.8301,26.9345,446,0
+FLOW.US,D,20230727,000000,26.5818,26.5818,26.5818,26.5818,104,0
+FLOW.US,D,20230728,000000,26.9766,26.9766,26.9766,26.9766,113,0
+FLOW.US,D,20230731,000000,27.1219,27.1219,27.1219,27.1219,10,0
+FLOW.US,D,20230801,000000,27.03,27.0612,27.01,27.0612,501,0
+FLOW.US,D,20230802,000000,26.8928,26.8928,26.8928,26.8928,28,0
+FLOW.US,D,20230803,000000,26.67,26.7982,26.67,26.7982,180,0
+FLOW.US,D,20230804,000000,27.13,27.13,26.8565,26.8565,672,0
+FLOW.US,D,20230807,000000,26.91,27.1358,26.91,27.1358,308,0
+FLOW.US,D,20230808,000000,27.1038,27.1038,27.1038,27.1038,22,0
+FLOW.US,D,20230809,000000,27.23,27.23,27.1591,27.1591,322,0
+FLOW.US,D,20230810,000000,27.5299,27.5299,27.1863,27.1863,687,0
+FLOW.US,D,20230811,000000,27.35,27.35,27.259,27.259,1534,0
+FLOW.US,D,20230814,000000,27.21,27.3147,27.21,27.3147,549,0
+FLOW.US,D,20230815,000000,27.03,27.03,26.908,26.908,432,0
+FLOW.US,D,20230816,000000,26.7259,26.7259,26.7259,26.7259,143,0
+FLOW.US,D,20230817,000000,26.8,26.8,26.5909,26.5909,525,0
+FLOW.US,D,20230818,000000,26.7051,26.7051,26.7051,26.7051,231,0
+FLOW.US,D,20230821,000000,26.9,26.9,26.7,26.7242,408,0
+FLOW.US,D,20230822,000000,26.6701,26.68,26.5934,26.5934,455,0
+FLOW.US,D,20230823,000000,26.5251,26.6095,26.5251,26.6095,549,0
+FLOW.US,D,20230824,000000,26.62,26.62,26.4243,26.4243,373,0
+FLOW.US,D,20230825,000000,26.5,26.5403,26.5,26.5403,197,0
+FLOW.US,D,20230828,000000,26.7173,26.7173,26.7173,26.7173,54,0
+FLOW.US,D,20230829,000000,27.0061,27.0061,27.0061,27.0061,1,0
+FLOW.US,D,20230830,000000,27.12,27.12,27.0536,27.0536,1393,0
+FLOW.US,D,20230831,000000,27.04,27.04,27.04,27.04,16,0
+FLOW.US,D,20230901,000000,27.2609,27.2609,27.2609,27.2609,29,0
+FLOW.US,D,20230905,000000,26.9771,26.9771,26.9771,26.9771,23,0
+FLOW.US,D,20230906,000000,26.8354,26.8354,26.8354,26.8354,115,0
+FLOW.US,D,20230907,000000,26.7337,26.7337,26.7337,26.7337,118,0
+FLOW.US,D,20230908,000000,26.922,26.922,26.922,26.922,9,0
+FLOW.US,D,20230911,000000,26.95,26.95,26.8363,26.8363,137,0
+FLOW.US,D,20230912,000000,26.9317,26.9317,26.9317,26.9317,74,0
+FLOW.US,D,20230913,000000,26.7337,26.7337,26.7337,26.7337,10,0
+FLOW.US,D,20230914,000000,27.095,27.095,27.0936,27.0936,164,0
+FLOW.US,D,20230915,000000,26.86,26.86,26.7551,26.7551,161,0
+FLOW.US,D,20230918,000000,26.773,26.773,26.773,26.773,131,0
+FLOW.US,D,20230919,000000,26.7163,26.7163,26.7163,26.7163,21,0
+FLOW.US,D,20230920,000000,26.95,26.95,26.5236,26.5236,508,0
+FLOW.US,D,20230921,000000,26.1728,26.1728,26.1728,26.1728,168,0
+FLOW.US,D,20230922,000000,26.1272,26.1272,26.1272,26.1272,22,0
+FLOW.US,D,20230925,000000,26.21,26.3647,26.21,26.3647,547,0
+FLOW.US,D,20230926,000000,26.27,26.27,26.1012,26.1012,133,0
+FLOW.US,D,20230927,000000,26.3426,26.3426,26.3426,26.3426,127,0
+FLOW.US,D,20230928,000000,26.5761,26.5761,26.5761,26.5761,3,0
+FLOW.US,D,20230929,000000,26.62,26.62,26.4106,26.4106,4008,0
+FLOW.US,D,20231002,000000,26.1256,26.1256,26.1256,26.1256,35,0
+FLOW.US,D,20231003,000000,25.8349,25.8349,25.8349,25.8349,31,0
+FLOW.US,D,20231004,000000,25.56,25.7062,25.56,25.7062,313,0
+FLOW.US,D,20231005,000000,25.71,25.71,25.5315,25.6138,1186,0
+FLOW.US,D,20231006,000000,25.79,25.79,25.79,25.79,90,0
+FLOW.US,D,20231009,000000,26.2279,26.2279,26.2279,26.2279,89,0
+FLOW.US,D,20231010,000000,26.3999,26.3999,26.3999,26.3999,20,0
+FLOW.US,D,20231011,000000,26.37,26.46,26.37,26.4214,698,0
+FLOW.US,D,20231012,000000,26.43,26.43,26.0948,26.0948,463,0
+FLOW.US,D,20231013,000000,26.1789,26.1789,26.1789,26.1789,67,0
+FLOW.US,D,20231016,000000,26.4083,26.4083,26.4083,26.4083,171,0
+FLOW.US,D,20231017,000000,26.33,26.69,26.33,26.5722,28243,0
+FLOW.US,D,20231018,000000,26.42,26.42,26.3046,26.3126,8483,0
+FLOW.US,D,20231019,000000,26.23,26.23,26.08,26.0941,3419,0
+FLOW.US,D,20231020,000000,25.86,25.86,25.8116,25.8116,173,0
+FLOW.US,D,20231023,000000,25.5372,25.5372,25.5372,25.5372,144,0
+FLOW.US,D,20231024,000000,25.6593,25.6593,25.6593,25.6593,10,0
+FLOW.US,D,20231025,000000,25.67,25.67,25.4696,25.47,9209,0
+FLOW.US,D,20231026,000000,25.332,25.3637,25.332,25.3637,365,0
+FLOW.US,D,20231027,000000,24.995,25.02,24.995,25.0035,409,0
+FLOW.US,D,20231030,000000,25.24,25.24,25.1846,25.1846,248,0
+FLOW.US,D,20231031,000000,25.37,25.42,25.37,25.3918,671,0
+FLOW.US,D,20231101,000000,25.63,25.63,25.6,25.6,2813,0
+FLOW.US,D,20231102,000000,25.75,26.0995,25.75,26.0995,442,0
+FLOW.US,D,20231103,000000,26.392,26.392,26.392,26.392,18,0
+FLOW.US,D,20231106,000000,26.15,26.2005,26.13,26.2005,811,0
+FLOW.US,D,20231107,000000,26.08,26.08,26.02,26.0274,769,0
+FLOW.US,D,20231108,000000,25.97,25.97,25.8851,25.8851,653,0
+FLOW.US,D,20231109,000000,25.84,25.89,25.6466,25.6466,635,0
+FLOW.US,D,20231110,000000,25.69,25.956,25.69,25.956,2001,0
+FLOW.US,D,20231113,000000,25.9483,25.9483,25.9483,25.9483,24,0
+FLOW.US,D,20231114,000000,26.5327,26.5327,26.5327,26.5327,11,0
+FLOW.US,D,20231115,000000,26.667,26.667,26.667,26.667,34,0
+FLOW.US,D,20231116,000000,26.3509,26.3509,26.3509,26.3509,27,0
+FLOW.US,D,20231117,000000,26.6842,26.6842,26.6842,26.6842,11,0
+FLOW.US,D,20231120,000000,26.7332,26.7332,26.7332,26.7332,17,0
+FLOW.US,D,20231121,000000,26.68,26.68,26.6526,26.6526,312,0
+FLOW.US,D,20231122,000000,26.7763,26.7763,26.7763,26.7763,21,0
+FLOW.US,D,20231124,000000,27.18,27.18,26.8663,26.8663,1036,0
+FLOW.US,D,20231127,000000,26.8149,26.8149,26.8149,26.8149,121,0
+FLOW.US,D,20231128,000000,26.7774,26.7774,26.7774,26.7774,90,0
+FLOW.US,D,20231129,000000,27.005,27.005,26.8436,26.8436,301,0
+FLOW.US,D,20231130,000000,27.1043,27.1043,27.1043,27.1043,41,0
+FLOW.US,D,20231201,000000,27.4169,27.4169,27.4169,27.4169,13,0
+FLOW.US,D,20231204,000000,27.26,27.3186,27.26,27.3186,358,0
+FLOW.US,D,20231205,000000,27.15,27.15,27.0492,27.0492,1572,0
+FLOW.US,D,20231206,000000,27.05,27.05,26.9338,26.9338,295,0
+FLOW.US,D,20231207,000000,27.07,27.0938,27.03,27.0938,687,0
+FLOW.US,D,20231208,000000,27.16,27.2621,27.16,27.2621,268,0
+FLOW.US,D,20231211,000000,27.43,27.43,27.417,27.417,192,0
+FLOW.US,D,20231212,000000,27.23,27.27,27.23,27.241,411,0
+FLOW.US,D,20231213,000000,27.1,27.6574,27.1,27.6574,1812,0
+FLOW.US,D,20231214,000000,28.17,28.2856,28.16,28.2856,467,0
+FLOW.US,D,20231215,000000,28.1343,28.1343,28.1343,28.1343,19,0
+FLOW.US,D,20231218,000000,28.2598,28.2598,28.2173,28.2173,458,0
+FLOW.US,D,20231219,000000,28.5386,28.5386,28.5386,28.5386,183,0
+FLOW.US,D,20231220,000000,28.57,28.57,28.1566,28.1566,1058,0
+FLOW.US,D,20231221,000000,28.3999,28.4244,28.3999,28.4244,210,0
+FLOW.US,D,20231222,000000,28.64,28.64,28.41,28.5212,363,0
+FLOW.US,D,20231226,000000,28.64,28.7,28.64,28.6755,984,0
+FLOW.US,D,20231227,000000,28.61,28.6218,28.61,28.6218,251,0
+FLOW.US,D,20231228,000000,28.6,28.6,28.4365,28.4365,1875,0
+FLOW.US,D,20231229,000000,28.27,28.37,28.27,28.3676,1438,0
+FLOW.US,D,20240102,000000,28.4,28.4863,28.3841,28.4863,400,0
+FLOW.US,D,20240103,000000,28.2947,28.5399,28.2947,28.3875,408,0
+FLOW.US,D,20240104,000000,28.25,28.25,28.1846,28.1846,496,0
+FLOW.US,D,20240105,000000,28.33,28.33,28.18,28.2683,365,0
+FLOW.US,D,20240108,000000,28.185,28.5109,28.185,28.5109,676,0
+FLOW.US,D,20240109,000000,28.3,28.3,28.2643,28.2643,393,0
+FLOW.US,D,20240110,000000,28.244,28.244,28.244,28.244,11,0
+FLOW.US,D,20240111,000000,28.18,28.2948,28.105,28.2948,554,0
+FLOW.US,D,20240112,000000,28.2721,28.2721,28.2721,28.2721,334,0
+FLOW.US,D,20240116,000000,27.9,28.02,27.9,27.9618,2484,0
+FLOW.US,D,20240117,000000,27.7423,27.7423,27.7423,27.7423,80,0
+FLOW.US,D,20240118,000000,27.72,27.7738,27.58,27.7738,454,0
+FLOW.US,D,20240119,000000,27.78,27.9816,27.69,27.9816,2329,0
+FLOW.US,D,20240122,000000,28.1181,28.1181,28.1181,28.1181,46,0
+FLOW.US,D,20240123,000000,27.9617,27.9617,27.9617,27.9617,194,0
+FLOW.US,D,20240124,000000,27.93,27.93,27.8811,27.8811,283,0
+FLOW.US,D,20240125,000000,28.2245,28.2245,28.2245,28.2245,201,0
+FLOW.US,D,20240126,000000,28.19,28.3576,28.19,28.3576,425,0
+FLOW.US,D,20240129,000000,28.39,28.39,28.3476,28.3476,293,0
+FLOW.US,D,20240130,000000,28.5911,28.5911,28.5911,28.5911,29,0
+FLOW.US,D,20240131,000000,28.52,28.555,28.21,28.2386,1982,0
+FLOW.US,D,20240201,000000,28.38,28.4244,28.38,28.4244,289,0
+FLOW.US,D,20240202,000000,28.5,28.5,28.2949,28.2949,659,0
+FLOW.US,D,20240205,000000,28.1395,28.1395,28.1395,28.1395,170,0
+FLOW.US,D,20240206,000000,28.2273,28.2273,28.2273,28.2273,95,0
+FLOW.US,D,20240207,000000,28.43,28.43,28.26,28.39,2860,0
+FLOW.US,D,20240208,000000,28.4526,28.4526,28.4526,28.4526,234,0
+FLOW.US,D,20240209,000000,28.42,28.44,28.3,28.3693,1656,0
+FLOW.US,D,20240212,000000,28.7,28.7,28.66,28.6636,310,0
+FLOW.US,D,20240213,000000,28.32,28.32,28.06,28.1684,461,0
+FLOW.US,D,20240214,000000,28.32,28.42,28.32,28.3885,234,0
+FLOW.US,D,20240215,000000,28.8435,28.8435,28.8435,28.8435,35,0
+FLOW.US,D,20240216,000000,28.79,28.89,28.6641,28.6641,1138,0
+FLOW.US,D,20240220,000000,28.4757,28.4757,28.4757,28.4757,64,0
+FLOW.US,D,20240221,000000,28.4982,28.696,28.4982,28.696,1074,0
+FLOW.US,D,20240222,000000,28.85,29.02,28.85,29.02,15697,0
+FLOW.US,D,20240223,000000,29.058,29.058,29.058,29.058,93,0
+FLOW.US,D,20240226,000000,29.0829,29.0829,29.0829,29.0829,20,0
+FLOW.US,D,20240227,000000,29.132,29.132,29.132,29.132,143,0
+FLOW.US,D,20240228,000000,29.16,29.16,29.1183,29.1183,674,0
+FLOW.US,D,20240229,000000,29.33,29.37,29.33,29.339,1617,0
+FLOW.US,D,20240301,000000,29.7016,29.7728,29.7016,29.7728,459,0
+FLOW.US,D,20240304,000000,29.86,29.88,29.6253,29.6253,586,0
+FLOW.US,D,20240305,000000,29.44,29.5291,29.44,29.5291,202,0
+FLOW.US,D,20240306,000000,29.64,29.6877,29.64,29.6877,458,0
+FLOW.US,D,20240307,000000,29.96,29.9833,29.92,29.9833,1054,0
+FLOW.US,D,20240308,000000,30.0888,30.0888,29.9595,29.9595,723,0
+FLOW.US,D,20240311,000000,29.96,30.0282,29.905,30.0282,685,0
+FLOW.US,D,20240312,000000,30.125,30.1643,30.125,30.1643,202,0
+FLOW.US,D,20240313,000000,30.43,30.475,30.4044,30.4044,695,0
+FLOW.US,D,20240314,000000,30.1988,30.1988,30.1988,30.1988,75,0
+FLOW.US,D,20240315,000000,30.3748,30.3748,30.3374,30.3374,238,0
+FLOW.US,D,20240318,000000,30.3459,30.43,30.3301,30.3321,1218,0
+FLOW.US,D,20240319,000000,30.37,30.6384,30.37,30.6384,170,0
+FLOW.US,D,20240320,000000,30.7,30.9873,30.7,30.9873,892,0
+FLOW.US,D,20240321,000000,31.23,31.36,31.185,31.2562,654,0
+FLOW.US,D,20240322,000000,31.075,31.0902,31.075,31.0902,316,0
+FLOW.US,D,20240325,000000,31.01,31.1128,31.01,31.1128,372,0
+FLOW.US,D,20240326,000000,31.1375,31.1375,31.0108,31.0108,233,0
+FLOW.US,D,20240327,000000,31.19,31.44,31.19,31.44,729,0
+FLOW.US,D,20240328,000000,31.435,31.6265,31.435,31.6265,349,0
+FLOW.US,D,20240401,000000,31.585,31.72,31.585,31.6397,663,0
+FLOW.US,D,20240402,000000,31.47,31.47,31.39,31.39,497,0
+FLOW.US,D,20240403,000000,31.53,31.64,31.455,31.5491,2247,0
+FLOW.US,D,20240404,000000,31.72,31.72,31.2497,31.2497,447,0
+FLOW.US,D,20240405,000000,31.21,31.61,31.21,31.41,938,0
+FLOW.US,D,20240408,000000,31.3,31.4994,31.3,31.3832,1121,0
+FLOW.US,D,20240409,000000,31.39,31.42,31.3859,31.3859,501,0
+FLOW.US,D,20240410,000000,31.086,31.102,30.97,31.0071,2166,0
+FLOW.US,D,20240411,000000,31.08,31.08,30.9957,30.9957,681,0
+FLOW.US,D,20240412,000000,30.4506,30.4506,30.4506,30.4506,229,0
+FLOW.US,D,20240415,000000,30.81,30.81,30.2161,30.2161,897,0
+FLOW.US,D,20240416,000000,29.9407,29.9495,29.82,29.9495,635,0
+FLOW.US,D,20240417,000000,29.96,30.16,29.96,29.999,1991,0
+FLOW.US,D,20240418,000000,30.12,30.12,29.7878,29.7878,1092,0
+FLOW.US,D,20240419,000000,29.9,30.0699,29.9,29.96,2981,0
+FLOW.US,D,20240422,000000,30.08,30.2999,29.945,30.0756,1464,0
+FLOW.US,D,20240423,000000,30.37,30.37,30.3036,30.3036,1453,0
+FLOW.US,D,20240424,000000,30.26,30.28,30.23,30.2448,921,0
+FLOW.US,D,20240425,000000,30.1412,30.1412,30.1412,30.1412,93,0
+FLOW.US,D,20240426,000000,30.2,30.2249,30.2,30.2249,243,0
+FLOW.US,D,20240429,000000,30.52,30.52,30.5003,30.5003,300,0
+FLOW.US,D,20240430,000000,30.38,30.38,29.8752,29.8752,784,0
+FLOW.US,D,20240501,000000,29.5242,29.5242,29.5242,29.5242,718,0
+FLOW.US,D,20240502,000000,29.54,29.88,29.54,29.68,1401,0
+FLOW.US,D,20240503,000000,29.7973,29.7973,29.7973,29.7973,197,0
+FLOW.US,D,20240506,000000,30.0124,30.0124,30.0124,30.0124,176,0
+FLOW.US,D,20240507,000000,30.0304,30.0304,30.0304,30.0304,48,0
+FLOW.US,D,20240508,000000,29.94,30.0318,29.94,30.0318,499,0
+FLOW.US,D,20240509,000000,30.34,30.3498,30.34,30.3498,251,0
+FLOW.US,D,20240510,000000,30.3889,30.3889,30.3889,30.3889,115,0
+FLOW.US,D,20240513,000000,30.3754,30.3754,30.3754,30.3754,93,0
+FLOW.US,D,20240514,000000,30.5246,30.5246,30.5246,30.5246,184,0
+FLOW.US,D,20240515,000000,30.73,30.7682,30.62,30.7682,766,0
+FLOW.US,D,20240516,000000,30.6577,30.6577,30.5946,30.5946,539,0
+FLOW.US,D,20240517,000000,30.4801,30.619,30.4801,30.619,166,0
+FLOW.US,D,20240520,000000,30.537,30.537,30.537,30.537,182,0
+FLOW.US,D,20240521,000000,30.4598,30.4598,30.4598,30.4598,94,0
+FLOW.US,D,20240522,000000,30.1934,30.1934,30.1934,30.1934,64,0
+FLOW.US,D,20240523,000000,30.0395,30.0395,30.0395,30.0395,331,0
+FLOW.US,D,20240524,000000,30.2216,30.2216,30.2216,30.2216,215,0
+FLOW.US,D,20240528,000000,30.365,30.44,30.203,30.203,1140,0
+FLOW.US,D,20240529,000000,30.0396,30.0396,30.0396,30.0396,284,0
+FLOW.US,D,20240530,000000,30.1203,30.3315,30.1203,30.3315,1028,0
+FLOW.US,D,20240531,000000,30.6199,30.6199,30.6199,30.6199,181,0
+FLOW.US,D,20240603,000000,30.62,30.63,30.2437,30.2437,549,0
+FLOW.US,D,20240604,000000,30.22,30.22,29.9365,29.9365,2078,0
+FLOW.US,D,20240605,000000,30.11,30.11,29.97,29.97,269,0
+FLOW.US,D,20240606,000000,30.05,30.08,29.9909,29.9909,715,0
+FLOW.US,D,20240607,000000,29.886,29.886,29.886,29.886,288,0
+FLOW.US,D,20240610,000000,29.76,29.99,29.76,29.98,614,0
+FLOW.US,D,20240611,000000,29.84,29.99,29.82,29.99,1669,0
+FLOW.US,D,20240612,000000,30.41,30.41,30.0163,30.0163,1652,0
+FLOW.US,D,20240613,000000,29.99,29.99,29.8976,29.8976,851,0
+FLOW.US,D,20240614,000000,29.65,29.66,29.5805,29.5805,503,0
+FLOW.US,D,20240617,000000,29.72,29.88,29.72,29.7717,769,0
+FLOW.US,D,20240618,000000,29.84,30,29.84,29.9257,2543,0
+FLOW.US,D,20240620,000000,30.04,30.18,30.04,30.13,1470,0
+FLOW.US,D,20240621,000000,29.98,30.14,29.98,30.05,1032,0
+FLOW.US,D,20240624,000000,30.3736,30.3736,30.3736,30.3736,114,0
+FLOW.US,D,20240625,000000,30.1364,30.1364,30.1364,30.1364,164,0
+FLOW.US,D,20240626,000000,30.05,30.05,29.8801,30.0262,1645,0
+FLOW.US,D,20240627,000000,29.9249,29.9249,29.9249,29.9249,293,0
+FLOW.US,D,20240628,000000,30.1,30.1,29.9989,29.9989,792,0
+FLOW.US,D,20240701,000000,29.8065,29.8065,29.8065,29.8065,120,0
+FLOW.US,D,20240702,000000,29.79,29.85,29.771,29.771,732,0
+FLOW.US,D,20240703,000000,29.84,29.84,29.745,29.745,391,0
+FLOW.US,D,20240705,000000,29.54,29.54,29.4714,29.4714,755,0
+FLOW.US,D,20240708,000000,29.6,29.635,29.51,29.5695,1747,0
+FLOW.US,D,20240709,000000,29.4562,29.4562,29.4562,29.4562,114,0
+FLOW.US,D,20240710,000000,29.45,29.6659,29.45,29.6659,999,0
+FLOW.US,D,20240711,000000,29.98,30.2818,29.98,30.2818,1438,0
+FLOW.US,D,20240712,000000,30.6475,30.6475,30.5393,30.5393,244,0
+FLOW.US,D,20240715,000000,30.5995,30.5995,30.5995,30.5995,167,0
+FLOW.US,D,20240716,000000,30.9833,31.3299,30.9833,31.3299,294,0
+FLOW.US,D,20240717,000000,31.26,31.525,31.26,31.3356,1453,0
+FLOW.US,D,20240718,000000,31.1688,31.1688,31.1688,31.1688,149,0
+FLOW.US,D,20240719,000000,30.9485,30.9485,30.9485,30.9485,112,0
+FLOW.US,D,20240722,000000,31.107,31.107,31.107,31.107,98,0
+FLOW.US,D,20240723,000000,30.975,30.975,30.94,30.951,359,0
+FLOW.US,D,20240724,000000,30.9212,30.94,30.6988,30.6988,1110,0
+FLOW.US,D,20240725,000000,30.94,31.34,30.94,30.9989,2350,0
+FLOW.US,D,20240726,000000,31.7504,31.7504,31.7504,31.7504,267,0
+FLOW.US,D,20240729,000000,31.89,31.89,31.7193,31.7193,1195,0
+FLOW.US,D,20240730,000000,31.8997,31.94,31.8997,31.94,3010,0
+FLOW.US,D,20240731,000000,31.95,31.95,31.9238,31.9238,861,0
+FLOW.US,D,20240801,000000,32.01,32.01,31.2203,31.2203,504,0
+FLOW.US,D,20240802,000000,30.55,30.56,30.4299,30.4989,2619,0
+FLOW.US,D,20240805,000000,29.49,29.85,29.455,29.6809,9633,0
+FLOW.US,D,20240806,000000,29.7299,30.055,29.7299,29.8808,2461,0
+FLOW.US,D,20240807,000000,30.13,30.13,29.6473,29.6473,15794,0
+FLOW.US,D,20240808,000000,30,30.1175,30,30.1175,275,0
+FLOW.US,D,20240809,000000,30.2243,30.2243,30.2243,30.2243,10,0
+FLOW.US,D,20240812,000000,30.045,30.05,29.9385,29.9598,2027,0
+FLOW.US,D,20240813,000000,30.09,30.3823,30.09,30.3823,1547,0
+FLOW.US,D,20240814,000000,30.312,30.312,30.312,30.312,52,0
+FLOW.US,D,20240815,000000,30.55,30.8,30.52,30.7531,1129,0
+FLOW.US,D,20240816,000000,30.76,30.8021,30.76,30.8021,415,0
+FLOW.US,D,20240819,000000,30.901,31.1299,30.85,31.0494,3001,0
+FLOW.US,D,20240820,000000,30.82,30.84,30.8048,30.8048,294,0
+FLOW.US,D,20240821,000000,31.07,31.1134,30.99,31.1134,786,0
+FLOW.US,D,20240822,000000,30.9811,30.9811,30.9811,30.9811,214,0
+FLOW.US,D,20240823,000000,31.22,31.7349,31.22,31.7349,279,0
+FLOW.US,D,20240826,000000,32.0676,32.0676,31.7509,31.7509,455,0
+FLOW.US,D,20240827,000000,31.58,31.6552,31.58,31.6552,478,0
+FLOW.US,D,20240828,000000,31.5568,31.5568,31.5568,31.5568,109,0
+FLOW.US,D,20240829,000000,31.7,31.7,31.64,31.64,467,0
+FLOW.US,D,20240830,000000,31.78,31.79,31.69,31.79,621,0
+FLOW.US,D,20240903,000000,31.59,31.59,31.3456,31.3456,637,0
+FLOW.US,D,20240904,000000,31.0752,31.0752,31.0752,31.0752,302,0
+FLOW.US,D,20240905,000000,30.7143,30.7143,30.7143,30.7143,184,0
+FLOW.US,D,20240906,000000,30.81,30.81,30.4,30.4,909,0
+FLOW.US,D,20240909,000000,30.43,30.8197,30.43,30.4782,1730,0
+FLOW.US,D,20240910,000000,30.11,30.3119,30.04,30.3119,1255,0
+FLOW.US,D,20240911,000000,29.9,30.2884,29.9,30.2884,4935,0
+FLOW.US,D,20240912,000000,30.51,30.5327,30.45,30.5327,357,0
+FLOW.US,D,20240913,000000,31.19,31.19,31.099,31.099,4144,0
+FLOW.US,D,20240916,000000,31.2,31.2853,31.2,31.2853,233,0
+FLOW.US,D,20240917,000000,31.48,31.48,31.4064,31.4064,214,0
+FLOW.US,D,20240918,000000,31.4651,31.4651,31.4651,31.4651,86,0
+FLOW.US,D,20240919,000000,31.83,31.9062,31.83,31.9062,910,0
+FLOW.US,D,20240920,000000,31.6216,31.6216,31.6216,31.6216,190,0
+FLOW.US,D,20240923,000000,31.81,31.8281,31.712,31.8281,680,0
+FLOW.US,D,20240924,000000,31.92,31.9238,31.92,31.9238,269,0
+FLOW.US,D,20240925,000000,31.7301,31.7301,31.54,31.552,4367,0
+FLOW.US,D,20240926,000000,31.8444,31.8444,31.8444,31.8444,12,0
+FLOW.US,D,20240927,000000,32.1087,32.1087,32.1087,32.1087,131,0
+FLOW.US,D,20240930,000000,31.92,32.1699,31.92,32.1152,1851,0
+FLOW.US,D,20241001,000000,32.12,32.12,32.03,32.0899,938,0
+FLOW.US,D,20241002,000000,32.0499,32.08,31.9975,31.9975,724,0
+FLOW.US,D,20241003,000000,31.89,31.9561,31.89,31.9561,302,0
+FLOW.US,D,20241004,000000,32.17,32.2155,32.1019,32.2155,410,0
+FLOW.US,D,20241007,000000,32.26,32.26,32.1462,32.1462,341,0
+FLOW.US,D,20241008,000000,31.93,32,31.8938,31.8938,3176,0
+FLOW.US,D,20241009,000000,31.81,32.0617,31.81,32.0617,330,0
+FLOW.US,D,20241010,000000,31.9698,31.9698,31.9698,31.9698,151,0
+FLOW.US,D,20241011,000000,32.2107,32.2107,32.2107,32.2107,13,0
+FLOW.US,D,20241014,000000,32.01,32.2885,32.01,32.2885,228,0
+FLOW.US,D,20241015,000000,32.3125,32.3125,32.0308,32.0308,1570,0
+FLOW.US,D,20241016,000000,32.3155,32.3155,32.3017,32.3017,391,0
+FLOW.US,D,20241017,000000,32.428,32.428,32.428,32.428,40,0
+FLOW.US,D,20241018,000000,32.4507,32.4507,32.4507,32.4507,35,0
+FLOW.US,D,20241021,000000,32.54,32.54,32.0784,32.0784,646,0
+FLOW.US,D,20241022,000000,32.05,32.05,31.8892,31.9425,456,0
+FLOW.US,D,20241023,000000,31.6217,31.6217,31.6217,31.6217,34,0
+FLOW.US,D,20241024,000000,31.78,31.82,31.7498,31.7498,270,0
+FLOW.US,D,20241025,000000,31.89,31.89,31.6595,31.6595,346,0
+FLOW.US,D,20241028,000000,31.72,31.8999,31.7,31.8401,2131,0
+FLOW.US,D,20241029,000000,31.49,31.7076,31.49,31.7076,1602,0
+FLOW.US,D,20241030,000000,31.5195,31.5195,31.5195,31.5195,8,0
+FLOW.US,D,20241031,000000,31.5349,31.5349,31.5349,31.5349,5,0
+FLOW.US,D,20241101,000000,31.86,31.86,31.86,31.86,171,0
+FLOW.US,D,20241104,000000,31.9,32.12,31.831,31.831,2188,0
+FLOW.US,D,20241105,000000,32.0359,32.0359,32.0359,32.0359,8,0
+FLOW.US,D,20241106,000000,32.941,32.941,32.941,32.941,23,0
+FLOW.US,D,20241107,000000,33.05,33.17,33.0481,33.0481,7916,0
+FLOW.US,D,20241108,000000,33.0117,33.0117,32.9959,32.9959,431,0
+FLOW.US,D,20241114,000000,32.975,32.975,32.9419,32.9419,1060,0
+FLOW.US,D,20241115,000000,32.585,32.589,32.585,32.589,207,0
+FLOW.US,D,20241118,000000,32.67,32.7248,32.67,32.7248,599,0
+FLOW.US,D,20241119,000000,32.59,32.59,32.5771,32.5771,346,0
+FLOW.US,D,20241120,000000,32.6075,32.794,32.6075,32.794,504,0
+FLOW.US,D,20241122,000000,33.47,33.5733,33.47,33.5733,1178,0
+FLOW.US,D,20241125,000000,34.0552,34.0552,33.8613,33.8613,1046,0
+FLOW.US,D,20241126,000000,33.585,33.86,33.51,33.6573,974,0
+FLOW.US,D,20241127,000000,33.5612,33.5612,33.4969,33.4969,232,0
+FLOW.US,D,20241203,000000,33.758,33.77,33.6901,33.7462,1196,0
+FLOW.US,D,20241204,000000,33.6086,33.65,33.5966,33.5966,828,0
+FLOW.US,D,20241205,000000,33.57,33.69,33.4182,33.4182,4930,0
+FLOW.US,D,20241206,000000,33.44,33.46,33.4,33.4057,3263,0
+FLOW.US,D,20241209,000000,33.68,33.68,33.3626,33.3626,2102,0
+FLOW.US,D,20241210,000000,33.195,33.195,33.0082,33.0082,1051,0
+FLOW.US,D,20241211,000000,33.05,33.17,33.05,33.17,885,0
+FLOW.US,D,20241212,000000,33.05,33.06,32.9463,32.9463,604,0
+FLOW.US,D,20241213,000000,32.78,33.03,32.7456,32.7456,320,0
+FLOW.US,D,20241216,000000,32.4898,32.62,32.4164,32.4164,1337,0
+FLOW.US,D,20241218,000000,32.3,32.3,31.296,31.296,2395,0
+FLOW.US,D,20241219,000000,31.15,31.1501,31.06,31.0677,486,0
+FLOW.US,D,20241220,000000,31.44,31.51,30.99,31.4387,681,0
+FLOW.US,D,20241223,000000,31.2944,31.5367,31.26,31.5367,2065,0
+FLOW.US,D,20241224,000000,31.42,31.7308,31.41,31.7308,1452,0
+FLOW.US,D,20241226,000000,31.77,31.87,31.74,31.8044,2806,0
+FLOW.US,D,20241227,000000,31.36,31.55,31.36,31.5239,1469,0
+FLOW.US,D,20241230,000000,30.96,31.37,30.96,31.3273,1425,0
+FLOW.US,D,20250102,000000,31.33,31.4276,31.285,31.4276,577,0
+FLOW.US,D,20250103,000000,31.335,31.6317,31.335,31.6317,207,0
+FLOW.US,D,20250106,000000,31.93,31.9301,31.6727,31.6727,607,0
+FLOW.US,D,20250107,000000,31.725,31.725,31.6203,31.6203,589,0
+FLOW.US,D,20250108,000000,31.26,31.5144,31.26,31.5144,1037,0
+FLOW.US,D,20250110,000000,31.3499,31.4099,31.23,31.2663,1228,0
+FLOW.US,D,20250113,000000,31.42,31.592,31.3212,31.5393,4913,0
+FLOW.US,D,20250115,000000,32.12,32.12,32.0671,32.0671,1107,0
+FLOW.US,D,20250116,000000,31.8001,32.12,31.8001,32.075,3061,0
+FLOW.US,D,20250117,000000,32.3351,32.4,32.2483,32.2483,1775,0
+FLOW.US,D,20250121,000000,32.27,32.53,32.27,32.4067,1037,0
+FLOW.US,D,20250122,000000,32.13,32.3,32.13,32.2276,656,0
+FLOW.US,D,20250123,000000,32.3316,32.48,32.3316,32.4411,3391,0
+FLOW.US,D,20250124,000000,32.3592,32.3592,32.3158,32.3158,466,0
+FLOW.US,D,20250129,000000,32.55,32.55,32.4445,32.4445,545,0
+FLOW.US,D,20250130,000000,32.53,32.75,32.53,32.5983,4532,0
+FLOW.US,D,20250131,000000,32.32,32.39,32.091,32.091,41263,0
+FLOW.US,D,20250203,000000,31.461,31.91,31.42,31.8542,1555,0
+FLOW.US,D,20250204,000000,32.07,32.12,32.02,32.0715,3500,0
+FLOW.US,D,20250205,000000,32.1,32.1,32.07,32.07,519,0
+FLOW.US,D,20250206,000000,31.94,31.94,31.61,31.6801,642,0
+FLOW.US,D,20250207,000000,31.56,31.77,31.5244,31.5244,1473,0
+FLOW.US,D,20250210,000000,31.6708,31.82,31.6708,31.735,2228,0
+FLOW.US,D,20250211,000000,31.7599,31.9,31.69,31.8389,19399,0
+FLOW.US,D,20250212,000000,31.52,31.67,31.45,31.4789,32406,0
+FLOW.US,D,20250213,000000,31.55,32.01,31.5085,32.01,12491,0
+FLOW.US,D,20250214,000000,32.33,32.33,32.0595,32.0595,19461,0
+FLOW.US,D,20250218,000000,32.17,32.39,31.995,32.327,24793,0
+FLOW.US,D,20250219,000000,32.31,32.48,32.25,32.4317,15536,0
+FLOW.US,D,20250220,000000,32.35,32.62,32.35,32.5745,37745,0
+FLOW.US,D,20250221,000000,32.45,32.45,32.02,32.0406,5776,0
+FLOW.US,D,20250224,000000,32.22,32.3499,32.21,32.25,7710,0
+FLOW.US,D,20250225,000000,32.26,32.26,32.025,32.1145,8716,0
+FLOW.US,D,20250226,000000,32.1886,32.1886,31.7759,31.9009,7128,0
+FLOW.US,D,20250227,000000,31.93,31.9895,31.56,31.5879,7686,0
+FLOW.US,D,20250228,000000,31.62,31.7494,31.43,31.7494,5699,0
+FLOW.US,D,20250303,000000,31.87,31.94,31.08,31.1001,8507,0
+FLOW.US,D,20250304,000000,30.595,30.95,30.57,30.7732,11692,0
+FLOW.US,D,20250305,000000,30.47,30.88,30.4601,30.8234,3322,0
+FLOW.US,D,20250306,000000,30.68,30.875,30.56,30.8295,8413,0
+FLOW.US,D,20250307,000000,31.03,31.4722,30.96,31.4722,5445,0
+FLOW.US,D,20250310,000000,31.49,31.65,31.25,31.2596,4220,0
+FLOW.US,D,20250311,000000,31.02,31.29,30.4997,30.5804,10550,0
+FLOW.US,D,20250312,000000,30.415,30.425,30.0801,30.2756,9230,0
+FLOW.US,D,20250313,000000,30.17,30.17,29.7,29.8884,4688,0
+FLOW.US,D,20250314,000000,30.381,30.4209,30.271,30.4209,3543,0
+FLOW.US,D,20250317,000000,30.63,30.97,30.61,30.8924,4209,0
+FLOW.US,D,20250318,000000,30.7396,30.7589,30.65,30.7589,39683,0
+FLOW.US,D,20250319,000000,30.88,31.0386,30.83,31.0386,1354,0
+FLOW.US,D,20250321,000000,30.52,30.6418,30.52,30.6418,1410,0
+FLOW.US,D,20250324,000000,31,31.2,30.93,31.1666,2984,0
+FLOW.US,D,20250325,000000,31.17,31.28,31.1328,31.1328,693,0
+FLOW.US,D,20250326,000000,31.31,31.324,31.2654,31.2995,1383,0
+FLOW.US,D,20250327,000000,31.22,31.2699,31.19,31.2056,903,0
+FLOW.US,D,20250328,000000,30.98,30.9911,30.695,30.7226,879,0
+FLOW.US,D,20250331,000000,30.5,30.9683,30.5,30.9683,7230,0
+FLOW.US,D,20250401,000000,31.03,31.0473,30.9499,31.0473,955,0
+FLOW.US,D,20250402,000000,31.05,31.4186,31.0499,31.4186,4207,0
+FLOW.US,D,20250403,000000,29.995,29.995,29.0032,29.0032,11893,0
+FLOW.US,D,20250404,000000,28.09,28.1292,27.45,27.5366,22383,0
+FLOW.US,D,20250407,000000,26.2827,28.18,26.2827,27.37,35299,0
+FLOW.US,D,20250408,000000,27.9,28.21,26.3059,26.3059,1894,0
+FLOW.US,D,20250409,000000,26.172,28.9347,26.06,28.9347,13034,0
+FLOW.US,D,20250410,000000,27.85,27.85,26.89,27.4149,6949,0
+FLOW.US,D,20250411,000000,27.4,27.8833,27.32,27.8833,9347,0
+FLOW.US,D,20250414,000000,28.0313,28.1445,28.0313,28.1445,1331,0
+FLOW.US,D,20250415,000000,28.08,28.23,28.0053,28.0053,4884,0
+FLOW.US,D,20250416,000000,28.16,28.16,27.71,27.7473,10677,0
+FLOW.US,D,20250421,000000,27.72,27.84,27.48,27.7444,2896,0
+FLOW.US,D,20250423,000000,29.45,29.45,28.59,28.6032,3854,0
+FLOW.US,D,20250424,000000,29.1538,29.2023,28.74,29.2023,1409,0
+FLOW.US,D,20250425,000000,29.18,29.1952,29.18,29.1952,1577,0
+FLOW.US,D,20250428,000000,28.99,29.3248,28.99,29.3248,927,0
+FLOW.US,D,20250429,000000,29.13,29.5,29.12,29.3838,6409,0
+FLOW.US,D,20250430,000000,28.805,29.2821,28.7701,29.2821,5805,0
+FLOW.US,D,20250501,000000,29.06,29.48,29.05,29.2151,978,0
+FLOW.US,D,20250502,000000,29.53,29.74,29.53,29.7318,1847,0
+FLOW.US,D,20250505,000000,29.6905,29.79,29.45,29.5504,2807,0
+FLOW.US,D,20250506,000000,29.49,29.56,29.31,29.3544,6444,0
+FLOW.US,D,20250507,000000,29.4401,29.4457,29.37499,29.4457,1175,0
+FLOW.US,D,20250509,000000,30.1,31.49,30.0309,30.0309,1656,0
+FLOW.US,D,20250512,000000,31.43,31.43,31.225,31.2494,751,0
+FLOW.US,D,20250513,000000,31.39,31.6,31.39,31.5153,4521,0
+FLOW.US,D,20250514,000000,31.19,31.5,31.1697,31.1697,583,0
+FLOW.US,D,20250515,000000,30.9999,31.2506,30.9999,31.2506,1390,0
+FLOW.US,D,20250516,000000,31.26,31.5486,31.26,31.5486,2052,0
+FLOW.US,D,20250519,000000,31.18,31.41,31.18,31.3771,1069,0
+FLOW.US,D,20250520,000000,31.33,31.52,31.315,31.315,2579,0
+FLOW.US,D,20250521,000000,31,31.05,30.6206,30.6206,2208,0
+FLOW.US,D,20250522,000000,30.71,30.78,30.6239,30.6239,1174,0
+FLOW.US,D,20250523,000000,30.475,30.475,30.475,30.475,386,0
+FLOW.US,D,20250527,000000,30.7,31.1259,30.7,31.1259,5679,0
+FLOW.US,D,20250528,000000,31.11,31.11,30.8524,30.8524,2070,0
+FLOW.US,D,20250529,000000,30.86,30.86,29.47,30.8457,3029,0
+FLOW.US,D,20250530,000000,30.66,30.6779,30.66,30.6779,419,0
+FLOW.US,D,20250602,000000,30.48,30.63,30.48,30.6047,3428,0
+FLOW.US,D,20250603,000000,30.625,31.0648,30.625,31.0648,209,0
+FLOW.US,D,20250605,000000,30.8438,32.7,30.7386,30.7386,1602,0
+FLOW.US,D,20250606,000000,31.1399,31.1568,31.12,31.1568,638,0
+FLOW.US,D,20250609,000000,31.41,31.41,31.2779,31.2779,475,0
+FLOW.US,D,20250610,000000,31.51,31.6499,31.51,31.5598,1930,0
+FLOW.US,D,20250611,000000,31.69,31.705,31.5063,31.5063,2915,0
+FLOW.US,D,20250612,000000,31.42,31.4533,31.42,31.4533,1157,0
+FLOW.US,D,20250613,000000,31.305,31.305,31.0993,31.0993,215,0
+FLOW.US,D,20250616,000000,31.4001,31.5,31.4001,31.4737,2260,0
+FLOW.US,D,20250617,000000,31.25,31.25,31.1679,31.1679,1386,0
+FLOW.US,D,20250618,000000,31.29,31.29,31.0506,31.0506,252,0
+FLOW.US,D,20250620,000000,31.19,31.19,31.1625,31.1625,510,0
+FLOW.US,D,20250623,000000,31.16,31.195,31.03,31.1872,902,0
+FLOW.US,D,20250624,000000,31.4,31.4256,31.4,31.4256,1128,0
+FLOW.US,D,20250625,000000,31.335,31.335,31.02,31.1059,8155,0
+FLOW.US,D,20250626,000000,31.1201,31.42,31.1201,31.3582,1579,0
+FLOW.US,D,20250627,000000,31.5999,31.6,31.4,31.4866,657,0
+FLOW.US,D,20250630,000000,31.38,31.4539,31.38,31.4539,3628,0
+FLOW.US,D,20250701,000000,32.32,32.41,31.38,32.2317,1512,0
+FLOW.US,D,20250703,000000,32.655,32.71,32.6449,32.6449,1375,0
+FLOW.US,D,20250707,000000,32.49,32.49,32.0201,32.2045,3587,0
+FLOW.US,D,20250708,000000,32.7101,32.755,32.22,32.7464,696,0
+FLOW.US,D,20250709,000000,32.71,32.7779,32.6326,32.7779,1401,0
+FLOW.US,D,20250710,000000,33,33.25,33,33.1215,1151,0
+FLOW.US,D,20250711,000000,32.81,32.8358,32.79,32.8358,591,0
+FLOW.US,D,20250714,000000,32.5738,32.6601,32.5738,32.6229,1435,0
+FLOW.US,D,20250715,000000,32.74,32.74,31.942,31.942,20360,0
+FLOW.US,D,20250716,000000,31.95,31.9902,31.74,31.9902,2844,0
+FLOW.US,D,20250718,000000,32.3,32.3,32.07,32.1139,2270,0
+FLOW.US,D,20250721,000000,32.21,32.29,32.05,32.05,1918,0
+FLOW.US,D,20250722,000000,32.59,32.8856,32.59,32.8856,227,0
+FLOW.US,D,20250723,000000,33.2114,33.2641,32.99,33.2641,1164,0
+FLOW.US,D,20250724,000000,33.05,33.1,32.9678,32.9678,574,0
+FLOW.US,D,20250725,000000,33.02,33.095,32.911,33.0924,32389,0
+FLOW.US,D,20250729,000000,32.76,33.04,32.76,32.9002,488,0
+FLOW.US,D,20250730,000000,32.7799,32.96,32.4414,32.4414,2014,0
+FLOW.US,D,20250801,000000,31.48,31.6743,31.48,31.6743,536,0
+FLOW.US,D,20250804,000000,31.8,31.9458,31.8,31.9458,343,0
+FLOW.US,D,20250805,000000,31.9101,32.0566,31.9101,32.0566,1328,0
+FLOW.US,D,20250807,000000,32.071,32.071,31.75,31.7828,2606,0
+FLOW.US,D,20250808,000000,32,32.04,31.93,32.0292,2119,0
+FLOW.US,D,20250811,000000,32.26,32.29,31.8569,31.8569,2068,0
+FLOW.US,D,20250812,000000,32.13,32.6523,32.13,32.6523,971,0
+FLOW.US,D,20250813,000000,33.05,33.5213,33.04,33.5213,651,0
+FLOW.US,D,20250814,000000,33.05,33.3453,33.05,33.3453,3541,0
+FLOW.US,D,20250815,000000,33.27,33.41,33.27,33.3397,1636,0
+FLOW.US,D,20250818,000000,33.43,33.43,33.3438,33.3438,492,0
+FLOW.US,D,20250819,000000,33.63,33.63,33.41,33.4323,358,0
+FLOW.US,D,20250820,000000,33.26,33.2977,33.2,33.2977,830,0
+FLOW.US,D,20250821,000000,33.2,33.31,33.14,33.2988,643,0
+FLOW.US,D,20250822,000000,34.19,34.4032,34.19,34.3708,1283,0
+FLOW.US,D,20250826,000000,34.07,34.0704,34.07,34.0704,197,0
+FLOW.US,D,20250827,000000,34.19,34.3694,34.19,34.3685,1095,0
+FLOW.US,D,20250828,000000,34.1525,34.3125,34.13,34.3125,880,0
+FLOW.US,D,20250829,000000,34.27,34.3666,34.27,34.3666,1126,0
+FLOW.US,D,20250902,000000,34.2304,34.5148,34.12,34.5148,5254,0
+FLOW.US,D,20250903,000000,34.659,34.659,34.2958,34.2958,486,0
+FLOW.US,D,20250904,000000,34.52,34.5884,34.52,34.5884,371,0
+FLOW.US,D,20250905,000000,34.9,34.9,34.7248,34.7248,572,0
+FLOW.US,D,20250908,000000,34.72,34.72,34.72,34.72,136,0
+FLOW.US,D,20250910,000000,34.47,34.5144,34.2615,34.5144,3416,0
+FLOW.US,D,20250911,000000,34.8299,35.16,34.73,35.1514,2749,0
+FLOW.US,D,20250912,000000,35.085,35.11,34.9049,34.9049,684,0
+FLOW.US,D,20250915,000000,34.83,34.8301,34.7,34.7538,2087,0
+FLOW.US,D,20250916,000000,34.62,34.8575,34.62,34.8575,819,0
+FLOW.US,D,20250917,000000,34.961,35.19,34.78,34.8074,1354,0
+FLOW.US,D,20250918,000000,34.85,35.0066,34.84,34.998,1541,0
+FLOW.US,D,20250919,000000,35.02,35.03,34.66,34.7761,4695,0
+FLOW.US,D,20250922,000000,34.72,34.7999,34.72,34.7801,963,0
+FLOW.US,D,20250923,000000,35.17,35.17,34.9161,34.9161,321,0
+FLOW.US,D,20250924,000000,35.095,35.095,34.9864,34.9864,259,0
+FLOW.US,D,20250925,000000,34.709,34.7125,34.6087,34.6087,1045,0
+FLOW.US,D,20250926,000000,35.02,35.05,35.0005,35.0089,1725,0
+FLOW.US,D,20250929,000000,34.749,35.17,34.72,34.89,1838,0
+FLOW.US,D,20250930,000000,34.62,34.8284,34.62,34.8284,349,0
+FLOW.US,D,20251001,000000,34.9155,35.1,34.8451,35.0224,1988,0
+FLOW.US,D,20251002,000000,35.1306,35.14,34.79,34.9094,2437,0
+FLOW.US,D,20251003,000000,35.14,35.17,35.0427,35.0427,1133,0
+FLOW.US,D,20251006,000000,35.1493,35.23,34.956,34.956,1201,0
+FLOW.US,D,20251007,000000,34.86,34.86,34.6,34.6885,2500,0
+FLOW.US,D,20251008,000000,34.72,34.72,34.708,34.708,316,0
+FLOW.US,D,20251009,000000,34.65,34.65,34.307,34.3453,1872,0
+FLOW.US,D,20251010,000000,34.255,34.255,33.2258,33.2258,613,0
+FLOW.US,D,20251013,000000,33.5099,33.8155,33.5,33.8155,962,0
+FLOW.US,D,20251014,000000,33.5,34.18,33.5,34.18,3258,0
+FLOW.US,D,20251015,000000,34.3,34.4,34.1018,34.1018,2515,0
+FLOW.US,D,20251016,000000,34.2205,34.2205,33.5,33.7359,15547,0
+FLOW.US,D,20251017,000000,33.66,33.8911,33.66,33.8911,2056,0
+FLOW.US,D,20251020,000000,34.06,34.13,33.97,34.1245,1507,0
+FLOW.US,D,20251021,000000,34.615,34.6427,34.615,34.6427,377,0
+FLOW.US,D,20251022,000000,34.715,34.715,34.52,34.6024,2172,0
+FLOW.US,D,20251024,000000,35.07,35.07,34.8941,34.8941,438,0
+FLOW.US,D,20251027,000000,35.1392,35.1392,35.031,35.1021,1749,0
+FLOW.US,D,20251028,000000,34.965,35.01,34.8666,34.8666,2330,0
+FLOW.US,D,20251029,000000,34.85,34.85,34.4528,34.4528,8217,0
+FLOW.US,D,20251030,000000,34.45,34.7,34.3704,34.3704,953,0
+FLOW.US,D,20251031,000000,34.48,34.5565,34.34,34.5565,1677,0
+FLOW.US,D,20251103,000000,34.48,34.49,34.385,34.4535,3551,0
+FLOW.US,D,20251105,000000,34.295,34.355,34.2726,34.2726,405,0
+FLOW.US,D,20251106,000000,34.06,34.07,33.901,34.0355,7139,0
+FLOW.US,D,20251110,000000,34.38,34.5832,34.38,34.5832,371,0
+FLOW.US,D,20251111,000000,34.77,34.966,34.735,34.9598,8983,0
+FLOW.US,D,20251112,000000,35.14,35.14,34.9519,34.9519,2957,0
+FLOW.US,D,20251113,000000,35.159,35.159,34.7305,34.7305,2708,0
+FLOW.US,D,20251114,000000,34.65,34.7,34.6205,34.6205,1577,0
+FLOW.US,D,20251117,000000,34.51,34.51,33.9044,33.9044,1441,0
+FLOW.US,D,20251118,000000,33.82,33.9199,33.78,33.78,1466,0
+FLOW.US,D,20251119,000000,33.93,33.93,33.8257,33.8257,456,0
+FLOW.US,D,20251120,000000,33.4199,33.4199,33.293,33.293,1295,0
+FLOW.US,D,20251121,000000,34.31,34.31,34.1414,34.1414,2261,0
+FLOW.US,D,20251124,000000,34.2198,34.39,34.2198,34.2376,1413,0
+FLOW.US,D,20251125,000000,34.76,34.88,34.7576,34.88,983,0
+FLOW.US,D,20251126,000000,35.13,35.13,34.72,35.0161,745,0
+FLOW.US,D,20251128,000000,35,35.2449,35,35.2449,3210,0
+FLOW.US,D,20251202,000000,35.15,35.3165,35.15,35.3165,242,0
+FLOW.US,D,20251203,000000,35.65,35.7378,35.65,35.7378,165,0
+FLOW.US,D,20251204,000000,35.76,35.845,35.73,35.7908,705,0
+FLOW.US,D,20251208,000000,36.08,36.08,35.7505,35.8089,2444,0
+FLOW.US,D,20251210,000000,36.14,36.4843,35.76,36.4843,2025,0
+FLOW.US,D,20251211,000000,36.74,36.74,36.6653,36.6653,649,0
+FLOW.US,D,20251212,000000,36.723,36.723,36.5,36.5136,2166,0
+FLOW.US,D,20251215,000000,36.45,36.5142,36.3201,36.5142,2087,0
+FLOW.US,D,20251216,000000,36.15,36.188,36.06,36.1642,1710,0
+FLOW.US,D,20251217,000000,36.365,36.43,36.25,36.3075,4201,0
+FLOW.US,D,20251218,000000,36.3414,36.3414,36.137,36.137,682,0
+FLOW.US,D,20251219,000000,36.42,36.46,36.3248,36.3248,435,0
+FLOW.US,D,20251222,000000,36.57,36.57,36.43,36.43,682,0
+FLOW.US,D,20251223,000000,36.2469,36.3,36.2,36.2155,6163,0
+FLOW.US,D,20251226,000000,36.291,36.35,36.2,36.35,2691,0
+FLOW.US,D,20251229,000000,36.257,36.284,36.257,36.284,509,0
+FLOW.US,D,20251230,000000,36.31,36.3499,36.3004,36.3016,2679,0
+FLOW.US,D,20251231,000000,36.209,36.209,36.025,36.025,905,0
+FLOW.US,D,20260102,000000,35.99,36.1915,35.99,36.1711,1664,0
+FLOW.US,D,20260105,000000,36.18,36.449,36.18,36.3134,1761,0
+FLOW.US,D,20260106,000000,36.77,36.8408,36.77,36.8408,492,0
+FLOW.US,D,20260107,000000,36.52,36.55,36.37,36.46,36654,0
+FLOW.US,D,20260108,000000,36.8584,37.19,36.85,37.1167,3223,0
+FLOW.US,D,20260109,000000,37.33,37.33,37.05,37.1832,2374,0
+FLOW.US,D,20260112,000000,36.94,37.14,36.915,36.9908,27927,0
+FLOW.US,D,20260113,000000,36.95,36.95,36.9426,36.9426,442,0
+FLOW.US,D,20260114,000000,37.02,37.28,37.02,37.0511,10877,0
+FLOW.US,D,20260115,000000,36.9,37.177,36.9,37.0762,2277,0
+FLOW.US,D,20260116,000000,36.84,36.84,36.59,36.5909,2937,0
+FLOW.US,D,20260120,000000,36.47,36.515,36,36.0082,4871,0
+FLOW.US,D,20260121,000000,36.48,36.775,36.39,36.6864,3933,0
+FLOW.US,D,20260122,000000,36.94,36.94,36.7,36.7689,1590,0
+FLOW.US,D,20260123,000000,36.69,36.69,36.53,36.597,869,0
+FLOW.US,D,20260126,000000,36.54,36.795,36.54,36.7139,815,0
+FLOW.US,D,20260127,000000,36.64,36.6752,36.64,36.6752,278,0
+FLOW.US,D,20260128,000000,36.67,36.67,36.3547,36.3547,456,0
+FLOW.US,D,20260129,000000,36.2,36.37,36.09,36.2113,4525,0
+FLOW.US,D,20260130,000000,36.03,36.3077,35.96,36.3077,7424,0
+FLOW.US,D,20260202,000000,36.47,36.59,36,36.52,20401,0
+FLOW.US,D,20260203,000000,36.091,36.1,35.78,35.99,3036,0
+FLOW.US,D,20260204,000000,36.66,36.835,36.48,36.7847,3924,0
+FLOW.US,D,20260205,000000,36.433,36.53,36.29,36.404,3552,0
+FLOW.US,D,20260206,000000,36.98,37.294,36.73,37.294,20093,0
+FLOW.US,D,20260209,000000,37.12,37.21,36.8901,37.1214,3960,0
+FLOW.US,D,20260210,000000,37.2,37.41,37.2,37.3585,3958,0
+FLOW.US,D,20260211,000000,37.35,37.35,37.2097,37.2097,347,0
+FLOW.US,D,20260212,000000,37.1286,37.34,36.29,36.3878,2909,0
+FLOW.US,D,20260213,000000,36.6,36.88,36.6,36.7278,17221,0
+FLOW.US,D,20260217,000000,36.46,36.55,36.23,36.5301,15728,0
+FLOW.US,D,20260218,000000,36.83,36.83,36.83,36.83,381,0
diff --git a/daily/us/nyse etfs/1/fmny.us.txt b/daily/us/nyse etfs/1/fmny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37b5110840bee9ab520cc6c432be40dc904804df
--- /dev/null
+++ b/daily/us/nyse etfs/1/fmny.us.txt	
@@ -0,0 +1,1155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FMNY.US,D,20210514,000000,29.7785,29.7983,29.7785,29.7983,3396.7080573295,0
+FMNY.US,D,20210517,000000,29.7933,29.8083,29.7933,29.7933,3938.1684824683,0
+FMNY.US,D,20210518,000000,29.7933,29.7933,29.7933,29.7933,13.083616220825,0
+FMNY.US,D,20210519,000000,29.8281,29.8281,29.7546,29.7546,1413.030551849,0
+FMNY.US,D,20210520,000000,29.7983,29.8281,29.7884,29.8281,4248.1495437,0
+FMNY.US,D,20210521,000000,29.7933,29.7933,29.7933,29.7933,10.064320169865,0
+FMNY.US,D,20210524,000000,29.8481,29.8481,29.8281,29.8481,2965.9551540593,0
+FMNY.US,D,20210525,000000,29.8381,29.858,29.8182,29.8182,538.44112908778,0
+FMNY.US,D,20210526,000000,29.8431,29.8431,29.8431,29.8431,127.81686615728,0
+FMNY.US,D,20210527,000000,29.8977,29.8977,29.8728,29.8728,335.14186165651,0
+FMNY.US,D,20210528,000000,29.9076,29.9126,29.8778,29.8778,550.51831329163,0
+FMNY.US,D,20210601,000000,29.9076,29.9076,29.9026,29.9026,3340.3478643783,0
+FMNY.US,D,20210602,000000,29.9276,29.9276,29.9126,29.9126,2775.7395028488,0
+FMNY.US,D,20210603,000000,29.9374,29.9424,29.9374,29.9424,505.22887252723,0
+FMNY.US,D,20210604,000000,29.9623,29.9623,29.9623,29.9623,20.12864033973,0
+FMNY.US,D,20210607,000000,29.996,29.996,29.9812,29.9812,524.35108084998,0
+FMNY.US,D,20210608,000000,30.0249,30.0249,30.001,30.001,222.42147575402,0
+FMNY.US,D,20210609,000000,30.0954,30.1252,30.0756,30.0756,36047.375552406,0
+FMNY.US,D,20210610,000000,30.1351,30.1351,30.1351,30.1351,5.0321600849326,0
+FMNY.US,D,20210611,000000,30.1401,30.1749,30.1401,30.1401,415.65642301543,0
+FMNY.US,D,20210614,000000,30.1401,30.1401,30.1401,30.1401,5.0321600849326,0
+FMNY.US,D,20210615,000000,30.1749,30.1749,30.1551,30.1551,164.0484187688,0
+FMNY.US,D,20210616,000000,30.1154,30.1154,30.0557,30.1004,1808.5583345247,0
+FMNY.US,D,20210617,000000,30.0656,30.1154,30.0656,30.0854,5397.4949070986,0
+FMNY.US,D,20210618,000000,30.0557,30.0557,30.0557,30.0557,30.192960509595,0
+FMNY.US,D,20210621,000000,30.0329,30.0329,30.0329,30.0329,1.0064320169865,0
+FMNY.US,D,20210622,000000,30.0557,30.0756,30.0418,30.0756,5143.8740388181,0
+FMNY.US,D,20210623,000000,29.9663,30.001,29.9663,29.9663,1211.7441484517,0
+FMNY.US,D,20210624,000000,29.9276,29.9276,29.9276,29.9276,5.0321600849326,0
+FMNY.US,D,20210625,000000,29.9276,29.9473,29.9076,29.9473,1110.0945147361,0
+FMNY.US,D,20210628,000000,29.9623,30.0259,29.9623,29.997,1393.9083435263,0
+FMNY.US,D,20210629,000000,29.996,30.0159,29.9473,29.9473,546.49258522367,0
+FMNY.US,D,20210630,000000,30.0209,30.0358,29.996,30.0109,7740.4686426433,0
+FMNY.US,D,20210701,000000,30.0139,30.0259,30.0139,30.0259,1108.0816507021,0
+FMNY.US,D,20210702,000000,30.0457,30.0507,30.0457,30.0507,673.30301936397,0
+FMNY.US,D,20210706,000000,30.0457,30.0656,30.0358,30.0557,9552.046273219,0
+FMNY.US,D,20210707,000000,30.1749,30.1849,30.1203,30.1203,527.37037690094,0
+FMNY.US,D,20210708,000000,30.2385,30.2385,30.2335,30.2335,305.95533316391,0
+FMNY.US,D,20210709,000000,30.2335,30.2385,30.2335,30.2385,702.48954785659,0
+FMNY.US,D,20210712,000000,30.2535,30.3031,30.2435,30.2992,1701.8765407242,0
+FMNY.US,D,20210713,000000,30.2782,30.323,30.2535,30.2584,2383.2310162241,0
+FMNY.US,D,20210714,000000,30.3031,30.313,30.2782,30.2782,9072.9846331334,0
+FMNY.US,D,20210715,000000,30.2722,30.313,30.2722,30.2782,710.54100399248,0
+FMNY.US,D,20210716,000000,30.2584,30.2584,30.2584,30.2584,301.92960509595,0
+FMNY.US,D,20210719,000000,30.3329,30.3527,30.313,30.313,1417.056279917,0
+FMNY.US,D,20210720,000000,30.3031,30.3031,30.2722,30.2722,1851.8349112551,0
+FMNY.US,D,20210721,000000,30.2535,30.2634,30.2535,30.2535,403.5792388116,0
+FMNY.US,D,20210722,000000,30.2932,30.3031,30.2932,30.3031,1114.120242804,0
+FMNY.US,D,20210723,000000,30.3727,30.3727,30.2682,30.2682,555.55047337655,0
+FMNY.US,D,20210726,000000,30.2682,30.2682,30.2682,30.2682,301.92960509595,0
+FMNY.US,D,20210727,000000,30.3031,30.3031,30.2832,30.2832,1960.5295690897,0
+FMNY.US,D,20210728,000000,30.2535,30.2732,30.2535,30.2732,906.79524730485,0
+FMNY.US,D,20210729,000000,30.2584,30.2584,30.2584,30.2584,2.012864033973,0
+FMNY.US,D,20210730,000000,30.2634,30.2634,30.2485,30.2485,100.64320169865,0
+FMNY.US,D,20210802,000000,30.2236,30.2634,30.2236,30.2485,4167.6349823412,0
+FMNY.US,D,20210803,000000,30.2732,30.2832,30.2286,30.2286,47758.21850206,0
+FMNY.US,D,20210804,000000,30.2535,30.2535,30.2236,30.2535,93651.518476646,0
+FMNY.US,D,20210805,000000,30.2047,30.2335,30.1948,30.2136,4992.9092362701,0
+FMNY.US,D,20210806,000000,30.2047,30.2047,30.2047,30.2047,2017.896194058,0
+FMNY.US,D,20210809,000000,30.2535,30.2535,30.1997,30.1997,157.0033946499,0
+FMNY.US,D,20210810,000000,30.1948,30.2136,30.1948,30.1948,2966.9615860762,0
+FMNY.US,D,20210811,000000,30.1749,30.1849,30.16,30.16,2376.1859921051,0
+FMNY.US,D,20210812,000000,30.1252,30.1252,30.1252,30.1252,2017.896194058,0
+FMNY.US,D,20210813,000000,30.1252,30.1351,30.1252,30.1301,10289.76094167,0
+FMNY.US,D,20210816,000000,30.0954,30.0954,30.0954,30.0954,303.94246912993,0
+FMNY.US,D,20210817,000000,30.1252,30.1252,30.1104,30.1104,1942.413792784,0
+FMNY.US,D,20210818,000000,30.1203,30.1203,30.1203,30.1203,1008.4448810205,0
+FMNY.US,D,20210819,000000,30.1104,30.1104,30.1104,30.1104,1008.4448810205,0
+FMNY.US,D,20210820,000000,30.0954,30.0954,30.0904,30.0904,1058.7664818698,0
+FMNY.US,D,20210823,000000,30.1154,30.1154,30.0954,30.0954,6557.9110226841,0
+FMNY.US,D,20210824,000000,30.0607,30.0607,30.0607,30.0607,60.385921019191,0
+FMNY.US,D,20210825,000000,30.0358,30.0358,30.0259,30.0259,4659.7802386475,0
+FMNY.US,D,20210826,000000,30.0358,30.0408,30.0259,30.0408,21487.323562662,0
+FMNY.US,D,20210827,000000,30.0457,30.0656,30.0358,30.0656,3130.0035728281,0
+FMNY.US,D,20210830,000000,30.0557,30.0557,30.0457,30.0457,1008.4448810205,0
+FMNY.US,D,20210831,000000,30.0557,30.0557,30.0408,30.0408,403.5792388116,0
+FMNY.US,D,20210901,000000,30.0408,30.0408,30.0408,30.0408,7.0450241189056,0
+FMNY.US,D,20210902,000000,30.0259,30.0259,30.0259,30.0259,1.0064320169865,0
+FMNY.US,D,20210903,000000,30.0159,30.0159,30.0159,30.0159,3.0192960509595,0
+FMNY.US,D,20210907,000000,29.9573,29.9862,29.9473,29.9712,14022.617292673,0
+FMNY.US,D,20210908,000000,30.0159,30.0159,30.0109,30.0109,5446.8100759311,0
+FMNY.US,D,20210909,000000,30.0259,30.0259,30.0259,30.0259,301.92960509595,0
+FMNY.US,D,20210910,000000,30.0159,30.0159,29.9862,29.9862,555.55047337655,0
+FMNY.US,D,20210913,000000,30.0259,30.0259,30.0259,30.0259,286.83312484116,0
+FMNY.US,D,20210914,000000,30.0159,30.0159,30.0159,30.0159,807.15847762318,0
+FMNY.US,D,20210915,000000,30.006,30.006,29.9862,29.9862,166.06128280278,0
+FMNY.US,D,20210916,000000,30.006,30.006,29.9862,29.9862,260.66589239951,0
+FMNY.US,D,20210917,000000,30.001,30.001,30.001,30.001,37.237984628501,0
+FMNY.US,D,20210920,000000,30.0457,30.0457,30.0259,30.0259,1210.7377164348,0
+FMNY.US,D,20210921,000000,30.0159,30.0159,30.0159,30.0159,403.5792388116,0
+FMNY.US,D,20210922,000000,30.0249,30.0259,30.0159,30.0209,8271.8647476121,0
+FMNY.US,D,20210923,000000,29.9374,29.9374,29.9226,29.9226,7302.6707152541,0
+FMNY.US,D,20210924,000000,29.9076,29.9076,29.9076,29.9076,10.064320169865,0
+FMNY.US,D,20210927,000000,29.8878,29.8878,29.8878,29.8878,403.5792388116,0
+FMNY.US,D,20210928,000000,29.8083,29.8083,29.7486,29.7486,4598.3878856114,0
+FMNY.US,D,20210929,000000,29.7337,29.7337,29.7337,29.7337,100.64320169865,0
+FMNY.US,D,20210930,000000,29.7387,29.7387,29.699,29.699,22329.70716088,0
+FMNY.US,D,20211001,000000,29.709,29.7287,29.709,29.709,3034.3925312143,0
+FMNY.US,D,20211004,000000,29.7189,29.7189,29.7189,29.7189,709.53457197549,0
+FMNY.US,D,20211005,000000,29.6791,29.704,29.6791,29.704,3029.3603711294,0
+FMNY.US,D,20211006,000000,29.6692,29.6692,29.6692,29.6692,6322.4059307093,0
+FMNY.US,D,20211007,000000,29.6483,29.6493,29.6295,29.6493,3464.1390024676,0
+FMNY.US,D,20211008,000000,29.6592,29.6592,29.6095,29.6393,10466.892976659,0
+FMNY.US,D,20211011,000000,29.6095,29.6195,29.5995,29.5995,2731.4564941014,0
+FMNY.US,D,20211012,000000,29.6692,29.6692,29.6493,29.6493,752.81114870591,0
+FMNY.US,D,20211013,000000,29.6493,29.6493,29.6493,29.6493,1083.9272822945,0
+FMNY.US,D,20211014,000000,29.6393,29.6493,29.6393,29.6493,10945.954616746,0
+FMNY.US,D,20211015,000000,29.6493,29.6642,29.6493,29.6493,4244.1238156321,0
+FMNY.US,D,20211018,000000,29.689,29.689,29.6791,29.684,12817.91816834,0
+FMNY.US,D,20211019,000000,29.6791,29.6791,29.6741,29.6741,2055.1341786865,0
+FMNY.US,D,20211020,000000,29.689,29.689,29.6692,29.6791,1606.2654991105,0
+FMNY.US,D,20211021,000000,29.6592,29.6592,29.5798,29.5798,122668.9663904,0
+FMNY.US,D,20211022,000000,29.6085,29.6085,29.5798,29.5898,2338.9480074766,0
+FMNY.US,D,20211025,000000,29.5798,29.5868,29.5798,29.5848,7560.3173116027,0
+FMNY.US,D,20211026,000000,29.5212,29.5698,29.5212,29.5698,285.82669282418,0
+FMNY.US,D,20211027,000000,29.5798,29.6195,29.5798,29.6195,1015.4899051394,0
+FMNY.US,D,20211028,000000,29.5898,29.6295,29.5898,29.5898,11596.109699719,0
+FMNY.US,D,20211029,000000,29.6245,29.6493,29.6235,29.6493,4839.9315696881,0
+FMNY.US,D,20211101,000000,29.6195,29.6295,29.5868,29.5946,3499.3641230621,0
+FMNY.US,D,20211102,000000,29.6345,29.6345,29.6345,29.6345,15.096480254798,0
+FMNY.US,D,20211103,000000,29.5898,29.699,29.5898,29.699,16006.294798153,0
+FMNY.US,D,20211104,000000,29.6493,29.6791,29.6493,29.6592,23360.293546274,0
+FMNY.US,D,20211105,000000,29.8381,29.8381,29.8381,29.8381,1321.4452383033,0
+FMNY.US,D,20211108,000000,29.7835,29.7835,29.7835,29.7835,62.398785053164,0
+FMNY.US,D,20211109,000000,29.9007,29.9276,29.9007,29.9276,1277.1622295559,0
+FMNY.US,D,20211110,000000,29.9473,29.9573,29.8977,29.8977,7392.243164766,0
+FMNY.US,D,20211111,000000,29.9116,29.9116,29.9116,29.9116,1.0064320169865,0
+FMNY.US,D,20211112,000000,29.8948,29.9126,29.8948,29.9126,1009.4513130375,0
+FMNY.US,D,20211115,000000,29.9016,29.9016,29.9016,29.9016,1.0064320169865,0
+FMNY.US,D,20211116,000000,29.9276,29.9276,29.8878,29.8878,1187.5897800441,0
+FMNY.US,D,20211117,000000,29.9007,29.9176,29.8678,29.8678,6112.0616391591,0
+FMNY.US,D,20211118,000000,29.8977,29.8977,29.8599,29.8977,1884.0407357988,0
+FMNY.US,D,20211119,000000,29.9026,29.9026,29.9026,29.9026,1.0064320169865,0
+FMNY.US,D,20211122,000000,29.9305,29.9374,29.8977,29.8977,738.7211004681,0
+FMNY.US,D,20211123,000000,29.8798,29.8798,29.8628,29.8628,836.34500611579,0
+FMNY.US,D,20211124,000000,29.8182,29.8778,29.8182,29.8778,1108.0816507021,0
+FMNY.US,D,20211126,000000,29.9673,29.9673,29.9673,29.9673,1179.5383239082,0
+FMNY.US,D,20211129,000000,29.9276,29.9463,29.9276,29.9463,1246.9692690463,0
+FMNY.US,D,20211130,000000,29.9673,29.9673,29.9673,29.9673,1.0064320169865,0
+FMNY.US,D,20211201,000000,29.9573,30.006,29.9573,30.006,14228.935856156,0
+FMNY.US,D,20211202,000000,29.996,30.006,29.9673,29.9673,2215.1568693874,0
+FMNY.US,D,20211203,000000,30.006,30.006,30.006,30.006,2519.0993385172,0
+FMNY.US,D,20211206,000000,29.9573,29.9822,29.9473,29.9822,755.83044475687,0
+FMNY.US,D,20211207,000000,30.0259,30.0259,29.996,29.996,1171.4868677723,0
+FMNY.US,D,20211208,000000,29.9772,29.9772,29.9772,29.9772,1.0064320169865,0
+FMNY.US,D,20211209,000000,29.9872,29.9872,29.9872,29.9872,7.0450241189056,0
+FMNY.US,D,20211210,000000,30.0159,30.0159,30.0159,30.0159,203.29926743128,0
+FMNY.US,D,20211213,000000,30.0229,30.0557,30.0229,30.0309,795.08129341935,0
+FMNY.US,D,20211214,000000,30.0109,30.0109,30.0109,30.0109,1.0064320169865,0
+FMNY.US,D,20211215,000000,30.0457,30.0457,30.006,30.006,3160.1965333377,0
+FMNY.US,D,20211216,000000,30.0457,30.0457,30.0457,30.0457,1310.3744861165,0
+FMNY.US,D,20211217,000000,30.0557,30.0557,30.003,30.0209,675.31588339795,0
+FMNY.US,D,20211220,000000,30.0358,30.0358,30.0358,30.0358,1.0064320169865,0
+FMNY.US,D,20211221,000000,29.9772,29.9872,29.9772,29.9872,3110.8813645053,0
+FMNY.US,D,20211222,000000,30.0408,30.0656,30.0408,30.0557,1395.9212075603,0
+FMNY.US,D,20211223,000000,30.0358,30.0358,30.0358,30.0358,202.29283541429,0
+FMNY.US,D,20211227,000000,30.0358,30.0358,30.0159,30.0159,737.71466845112,0
+FMNY.US,D,20211228,000000,30.006,30.0557,30.006,30.0358,17505.878503464,0
+FMNY.US,D,20211229,000000,30.0557,30.0557,30.0319,30.0358,1983.6775054805,0
+FMNY.US,D,20211230,000000,30.0457,30.0656,30.0457,30.0656,6722.9658734699,0
+FMNY.US,D,20211231,000000,30.0854,30.0854,30.0457,30.0457,14666.733783544,0
+FMNY.US,D,20220103,000000,29.9872,30.0259,29.9872,30.002,1847.8091831872,0
+FMNY.US,D,20220104,000000,30.0069,30.0656,30.0069,30.0368,382.44416645487,0
+FMNY.US,D,20220105,000000,30.0259,30.0259,30.006,30.0099,6648.4899042129,0
+FMNY.US,D,20220106,000000,29.9573,29.9573,29.9573,29.9573,5.0321600849326,0
+FMNY.US,D,20220107,000000,29.9276,29.9374,29.9276,29.9276,2041.0441304486,0
+FMNY.US,D,20220110,000000,29.8688,29.8688,29.8281,29.8431,339.16758972445,0
+FMNY.US,D,20220111,000000,29.8033,29.8033,29.8033,29.8033,4.025728067946,0
+FMNY.US,D,20220112,000000,29.7983,29.7983,29.7983,29.7983,99.636769681665,0
+FMNY.US,D,20220113,000000,29.8083,29.8083,29.8083,29.8083,203.29926743128,0
+FMNY.US,D,20220114,000000,29.8013,29.8013,29.7189,29.7636,1779.3718060322,0
+FMNY.US,D,20220118,000000,29.7189,29.7189,29.7189,29.7189,100.64320169865,0
+FMNY.US,D,20220119,000000,29.7189,29.7287,29.7189,29.7287,4764.4491684142,0
+FMNY.US,D,20220120,000000,29.6245,29.6245,29.6245,29.6245,2.012864033973,0
+FMNY.US,D,20220121,000000,29.6194,29.6194,29.5898,29.5898,941.0139358824,0
+FMNY.US,D,20220124,000000,29.535,29.5499,29.5152,29.5152,877.60871881225,0
+FMNY.US,D,20220125,000000,29.4556,29.4556,29.4556,29.4556,2.012864033973,0
+FMNY.US,D,20220126,000000,29.321,29.3612,29.321,29.321,503.21600849326,0
+FMNY.US,D,20220127,000000,29.2519,29.2519,29.2519,29.2519,33.212256560555,0
+FMNY.US,D,20220128,000000,29.1228,29.1228,29.1228,29.1228,1.0064320169865,0
+FMNY.US,D,20220131,000000,29.0383,29.0383,29.0383,29.0383,2.012864033973,0
+FMNY.US,D,20220201,000000,29.0432,29.0432,28.9687,29.0432,21772.143823469,0
+FMNY.US,D,20220202,000000,29.0929,29.0929,29.0134,29.0134,3254.8011429344,0
+FMNY.US,D,20220203,000000,29.1426,29.1475,29.078,29.1128,6305.2965864205,0
+FMNY.US,D,20220204,000000,29.1327,29.1327,29.1327,29.1327,1.0064320169865,0
+FMNY.US,D,20220207,000000,29.1426,29.1426,29.1134,29.1134,2684.154189303,0
+FMNY.US,D,20220208,000000,29.0633,29.0633,29.0633,29.0633,2.012864033973,0
+FMNY.US,D,20220209,000000,29.0333,29.0432,29.0333,29.0432,2115.5200997057,0
+FMNY.US,D,20220210,000000,28.9836,28.9836,28.8893,28.8893,427.73360721927,0
+FMNY.US,D,20220211,000000,28.8941,28.8941,28.7352,28.7352,15871.432907878,0
+FMNY.US,D,20220214,000000,28.765,28.765,28.7201,28.7201,203.29926743128,0
+FMNY.US,D,20220215,000000,28.775,28.775,28.6855,28.6955,9207.8465234096,0
+FMNY.US,D,20220216,000000,28.6606,28.6855,28.5961,28.5961,2014.876898007,0
+FMNY.US,D,20220217,000000,28.7054,28.7153,28.7054,28.7153,3572.8336603021,0
+FMNY.US,D,20220218,000000,28.6955,28.7054,28.6489,28.7054,1664.6385560957,0
+FMNY.US,D,20220222,000000,28.6756,28.6855,28.6756,28.6855,1632.4327315521,0
+FMNY.US,D,20220223,000000,28.6855,28.7451,28.6855,28.6957,3946.2199386041,0
+FMNY.US,D,20220224,000000,28.7747,28.7747,28.7747,28.7747,13.083616220825,0
+FMNY.US,D,20220225,000000,28.77,28.7947,28.765,28.7947,2241.324101829,0
+FMNY.US,D,20220228,000000,28.7054,28.7153,28.7054,28.7054,1103.0494906172,0
+FMNY.US,D,20220301,000000,28.7701,28.7701,28.7701,28.7701,3.0192960509595,0
+FMNY.US,D,20220302,000000,28.8147,28.8147,28.7348,28.7348,268.7173485354,0
+FMNY.US,D,20220303,000000,28.6259,28.6259,28.6259,28.6259,521.33178479901,0
+FMNY.US,D,20220304,000000,28.611,28.611,28.5663,28.5663,1077.8886901926,0
+FMNY.US,D,20220307,000000,28.5564,28.5564,28.4897,28.4967,843.3900302347,0
+FMNY.US,D,20220308,000000,28.4371,28.4371,28.4324,28.4324,203.29926743128,0
+FMNY.US,D,20220309,000000,28.4222,28.4222,28.378,28.378,227.45363583895,0
+FMNY.US,D,20220310,000000,28.3973,28.3973,28.3376,28.3376,760.86260484181,0
+FMNY.US,D,20220311,000000,28.2731,28.2731,28.2234,28.2234,129.82973019126,0
+FMNY.US,D,20220314,000000,28.0098,28.0295,28.0098,28.0295,839.36430216675,0
+FMNY.US,D,20220315,000000,27.9259,27.9259,27.9259,27.9259,2.012864033973,0
+FMNY.US,D,20220316,000000,27.9204,27.9262,27.9204,27.9262,294.88458097705,0
+FMNY.US,D,20220317,000000,28.0695,28.0695,28.0298,28.0298,1431.1463281548,0
+FMNY.US,D,20220318,000000,28.0596,28.0747,28.0596,28.0747,458.93299974585,0
+FMNY.US,D,20220321,000000,27.9795,27.9795,27.9795,27.9795,2.012864033973,0
+FMNY.US,D,20220322,000000,27.9403,27.9403,27.9403,27.9403,103.66249774961,0
+FMNY.US,D,20220323,000000,27.8607,27.8607,27.8607,27.8607,1.0064320169865,0
+FMNY.US,D,20220324,000000,27.7862,27.7862,27.7862,27.7862,2.012864033973,0
+FMNY.US,D,20220325,000000,27.6471,27.6471,27.6471,27.6471,5.0321600849326,0
+FMNY.US,D,20220328,000000,27.6224,27.6224,27.6224,27.6224,9.0578881528786,0
+FMNY.US,D,20220329,000000,27.6224,27.6224,27.6224,27.6224,179.1448990236,0
+FMNY.US,D,20220330,000000,27.4832,27.6024,27.4832,27.513,6065.7657663778,0
+FMNY.US,D,20220331,000000,27.5577,27.6174,27.5577,27.6124,696.45095575466,0
+FMNY.US,D,20220401,000000,27.6024,27.6819,27.6024,27.6124,1476.4357689192,0
+FMNY.US,D,20220404,000000,27.6671,27.6671,27.6671,27.6671,20.12864033973,0
+FMNY.US,D,20220405,000000,27.6174,27.6174,27.6174,27.6174,1.0064320169865,0
+FMNY.US,D,20220406,000000,27.5229,27.5229,27.5229,27.5229,1.0064320169865,0
+FMNY.US,D,20220407,000000,27.4534,27.4534,27.4534,27.4534,1.0064320169865,0
+FMNY.US,D,20220408,000000,27.3988,27.3988,27.3988,27.3988,2.012864033973,0
+FMNY.US,D,20220411,000000,27.4236,27.4236,27.3693,27.3693,2624.7747003008,0
+FMNY.US,D,20220412,000000,27.3838,27.3838,27.3193,27.3193,173.10630692168,0
+FMNY.US,D,20220413,000000,27.3043,27.3043,27.3043,27.3043,100.64320169865,0
+FMNY.US,D,20220414,000000,27.2348,27.2348,27.1553,27.1553,4429.3073067577,0
+FMNY.US,D,20220418,000000,27.1455,27.1455,27.1455,27.1455,1.0064320169865,0
+FMNY.US,D,20220419,000000,27.0063,27.0063,26.9467,26.9914,2214.1504373703,0
+FMNY.US,D,20220420,000000,26.9317,26.9317,26.9317,26.9317,17.109344288771,0
+FMNY.US,D,20220421,000000,26.8572,26.8572,26.8572,26.8572,1.0049467825204,0
+FMNY.US,D,20220422,000000,26.7875,26.8173,26.7776,26.8173,201.9943032866,0
+FMNY.US,D,20220426,000000,26.7378,26.7378,26.7378,26.7378,3.0148403475611,0
+FMNY.US,D,20220427,000000,26.7078,26.7078,26.7078,26.7078,11.054414607724,0
+FMNY.US,D,20220428,000000,26.693,26.693,26.693,26.693,100.49467825204,0
+FMNY.US,D,20220429,000000,26.5885,26.5885,26.5885,26.5885,1.0049467825204,0
+FMNY.US,D,20220502,000000,26.5984,26.5984,26.4692,26.5188,2065.1656380794,0
+FMNY.US,D,20220503,000000,26.5337,26.5337,26.5337,26.5337,1.0049467825204,0
+FMNY.US,D,20220504,000000,26.4591,26.4591,26.4591,26.4591,1.0049467825204,0
+FMNY.US,D,20220505,000000,26.3499,26.3499,26.3499,26.3499,1.0049467825204,0
+FMNY.US,D,20220506,000000,26.3347,26.3347,26.3347,26.3347,1.0049467825204,0
+FMNY.US,D,20220509,000000,26.1904,26.2352,26.1904,26.2352,17744.345338962,0
+FMNY.US,D,20220510,000000,26.1656,26.1656,26.1656,26.1656,1.0049467825204,0
+FMNY.US,D,20220511,000000,26.0859,26.0859,26.0859,26.0859,1.0049467825204,0
+FMNY.US,D,20220512,000000,26.076,26.076,26.076,26.076,1.0049467825204,0
+FMNY.US,D,20220513,000000,25.9615,25.9615,25.9615,25.9615,100495.68319882,0
+FMNY.US,D,20220516,000000,26.0561,26.0561,26.0561,26.0561,1.0049467825204,0
+FMNY.US,D,20220517,000000,25.9865,25.9865,25.9865,25.9865,3.0148403475611,0
+FMNY.US,D,20220518,000000,25.9168,25.9168,25.9168,25.9168,25.123669563009,0
+FMNY.US,D,20220519,000000,26.051,26.051,25.9865,25.9865,364.7956820549,0
+FMNY.US,D,20220520,000000,26.0959,26.0959,26.0959,26.0959,2.0098935650408,0
+FMNY.US,D,20220523,000000,26.1656,26.1656,26.1656,26.1656,80.39574260163,0
+FMNY.US,D,20220524,000000,26.3298,26.3298,26.3298,26.3298,214.05366467684,0
+FMNY.US,D,20220525,000000,26.5387,26.5387,26.4989,26.4989,611.00764377239,0
+FMNY.US,D,20220526,000000,26.6382,26.6382,26.6382,26.6382,20.098935650408,0
+FMNY.US,D,20220527,000000,26.7726,26.7726,26.7726,26.7726,7.0346274776426,0
+FMNY.US,D,20220531,000000,26.7178,26.7825,26.678,26.7825,906.46199783338,0
+FMNY.US,D,20220601,000000,26.7826,26.7826,26.7826,26.7826,134.66286885773,0
+FMNY.US,D,20220602,000000,26.8173,26.8173,26.8173,26.8173,5.0247339126019,0
+FMNY.US,D,20220603,000000,26.7178,26.7974,26.6981,26.7974,5035.7883272096,0
+FMNY.US,D,20220606,000000,26.8341,26.8341,26.698,26.8024,717.53200271955,0
+FMNY.US,D,20220607,000000,26.7974,26.7974,26.7787,26.7925,3618.8133638559,0
+FMNY.US,D,20220608,000000,26.7676,26.7676,26.7676,26.7676,11.054414607724,0
+FMNY.US,D,20220609,000000,26.5686,26.678,26.5686,26.678,157.7766448557,0
+FMNY.US,D,20220610,000000,26.5934,26.5934,26.5934,26.5934,1.0049467825204,0
+FMNY.US,D,20220613,000000,26.28,26.28,26.1407,26.1407,340.67695927441,0
+FMNY.US,D,20220614,000000,26.081,26.2203,26.0711,26.1407,2390.768395616,0
+FMNY.US,D,20220615,000000,26.1606,26.2405,26.0711,26.2154,3770.5603280165,0
+FMNY.US,D,20220616,000000,26.111,26.111,26.111,26.111,4.0197871300815,0
+FMNY.US,D,20220617,000000,26.1357,26.1357,26.1357,26.1357,68.336381211386,0
+FMNY.US,D,20220621,000000,26.0909,26.0909,26.0909,26.0909,6.0296806951223,0
+FMNY.US,D,20220622,000000,26.2799,26.2799,26.2004,26.2005,1703.384796372,0
+FMNY.US,D,20220623,000000,26.3298,26.3397,26.27,26.27,6636.6685517646,0
+FMNY.US,D,20220624,000000,26.2352,26.2352,26.2352,26.2352,4.0197871300815,0
+FMNY.US,D,20220627,000000,26.2154,26.2154,26.2154,26.2154,4.0197871300815,0
+FMNY.US,D,20220628,000000,26.3197,26.3197,26.2104,26.2104,3282.1561917116,0
+FMNY.US,D,20220629,000000,26.2352,26.2352,26.2352,26.2352,5.0247339126019,0
+FMNY.US,D,20220630,000000,26.3496,26.3496,26.3496,26.3496,2.0098935650408,0
+FMNY.US,D,20220701,000000,26.4839,26.4839,26.4839,26.4839,98.484784686997,0
+FMNY.US,D,20220705,000000,26.5537,26.5537,26.5537,26.5537,1.0049467825204,0
+FMNY.US,D,20220706,000000,26.6034,26.6034,26.6034,26.6034,1.0049467825204,0
+FMNY.US,D,20220707,000000,26.6183,26.6183,26.6183,26.6183,1.0049467825204,0
+FMNY.US,D,20220708,000000,26.6979,26.6979,26.6226,26.6226,1025.0457181708,0
+FMNY.US,D,20220711,000000,26.683,26.683,26.683,26.683,1.0049467825204,0
+FMNY.US,D,20220712,000000,26.693,26.693,26.693,26.693,1.0049467825204,0
+FMNY.US,D,20220713,000000,26.7178,26.7477,26.673,26.673,3768.5504344514,0
+FMNY.US,D,20220714,000000,26.7377,26.7377,26.668,26.668,1603.8950649025,0
+FMNY.US,D,20220715,000000,26.7178,26.7178,26.7178,26.7178,1.0049467825204,0
+FMNY.US,D,20220718,000000,26.7278,26.7278,26.7278,26.7278,80.39574260163,0
+FMNY.US,D,20220719,000000,26.7078,26.7078,26.6283,26.7078,2207.8680811973,0
+FMNY.US,D,20220720,000000,26.7328,26.7328,26.7328,26.7328,89.440263644314,0
+FMNY.US,D,20220721,000000,26.673,26.7477,26.673,26.7477,1874.2257494005,0
+FMNY.US,D,20220722,000000,26.8273,26.8273,26.7726,26.7726,100.49467825204,0
+FMNY.US,D,20220725,000000,26.7328,26.7328,26.7328,26.7328,88.435316861793,0
+FMNY.US,D,20220726,000000,26.8332,26.8332,26.7974,26.7974,240.18228102237,0
+FMNY.US,D,20220727,000000,26.8124,26.8124,26.8124,26.8124,411.02323405083,0
+FMNY.US,D,20220728,000000,26.9367,26.9367,26.9367,26.9367,88.435316861793,0
+FMNY.US,D,20220729,000000,26.9666,26.9666,26.9666,26.9666,1.0049467825204,0
+FMNY.US,D,20220801,000000,26.9676,27.0014,26.9268,27.0014,4373.5283975287,0
+FMNY.US,D,20220802,000000,27.0462,27.0462,27.0462,27.0462,22.108829215448,0
+FMNY.US,D,20220803,000000,27.0066,27.0066,27.0066,27.0066,1.0049467825204,0
+FMNY.US,D,20220804,000000,27.0641,27.0641,27.0562,27.0562,317.56318327644,0
+FMNY.US,D,20220805,000000,26.9715,26.9715,26.9715,26.9715,102.50457181708,0
+FMNY.US,D,20220808,000000,27.0562,27.0562,27.0562,27.0562,100.49467825204,0
+FMNY.US,D,20220809,000000,26.9666,26.9666,26.9666,26.9666,1.0049467825204,0
+FMNY.US,D,20220810,000000,27.0014,27.0014,27.0014,27.0014,1.0049467825204,0
+FMNY.US,D,20220811,000000,26.9268,26.9268,26.9268,26.9268,100.49467825204,0
+FMNY.US,D,20220812,000000,26.9865,26.9865,26.9865,26.9865,1.0049467825204,0
+FMNY.US,D,20220815,000000,27.0363,27.0363,27.0363,27.0363,100.49467825204,0
+FMNY.US,D,20220816,000000,26.9169,26.9169,26.9169,26.9169,1.0049467825204,0
+FMNY.US,D,20220817,000000,26.7984,26.8124,26.7984,26.8124,302.48898153863,0
+FMNY.US,D,20220818,000000,26.7676,26.7676,26.7676,26.7676,1.0049467825204,0
+FMNY.US,D,20220819,000000,26.668,26.668,26.668,26.668,1.0049467825204,0
+FMNY.US,D,20220822,000000,26.6382,26.6382,26.6382,26.6382,9.0445210426834,0
+FMNY.US,D,20220823,000000,26.6033,26.6033,26.6033,26.6033,9.0242494227,0
+FMNY.US,D,20220824,000000,26.5634,26.5634,26.5634,26.5634,9.0242494227,0
+FMNY.US,D,20220825,000000,26.5185,26.5185,26.5185,26.5185,3.0080831409,0
+FMNY.US,D,20220826,000000,26.4846,26.4986,26.4846,26.4986,276.7436489628,0
+FMNY.US,D,20220829,000000,26.4586,26.4586,26.4586,26.4586,13.0350269439,0
+FMNY.US,D,20220830,000000,26.4287,26.4287,26.4287,26.4287,91.2451886073,0
+FMNY.US,D,20220831,000000,26.3889,26.3889,26.3889,26.3889,5.0134719015,0
+FMNY.US,D,20220901,000000,26.2493,26.2792,26.2493,26.2792,192.5173210176,0
+FMNY.US,D,20220902,000000,26.349,26.349,26.349,26.349,1.0026943803,0
+FMNY.US,D,20220906,000000,26.3291,26.339,26.2742,26.2742,17106.968822298,0
+FMNY.US,D,20220907,000000,26.2543,26.2543,26.2543,26.2543,1.0026943803,0
+FMNY.US,D,20220908,000000,26.2101,26.2293,26.2101,26.2293,2771.4472671492,0
+FMNY.US,D,20220909,000000,26.2094,26.2892,26.2094,26.2493,15240.95458056,0
+FMNY.US,D,20220912,000000,26.3091,26.329,26.2892,26.2892,8410.6004619564,0
+FMNY.US,D,20220913,000000,26.3091,26.3091,26.2194,26.2194,1.0026943803,0
+FMNY.US,D,20220914,000000,26.1296,26.1296,26.1296,26.1296,72.1939953816,0
+FMNY.US,D,20220915,000000,26.0997,26.0997,26.0997,26.0997,1.0026943803,0
+FMNY.US,D,20220916,000000,26.0548,26.0548,26.0548,26.0548,1.0026943803,0
+FMNY.US,D,20220919,000000,26.0248,26.0248,26.0248,26.0248,2.0053887606,0
+FMNY.US,D,20220920,000000,25.9202,25.9301,25.9202,25.9301,2406.46651272,0
+FMNY.US,D,20220921,000000,25.8703,25.8703,25.8703,25.8703,48.1293302544,0
+FMNY.US,D,20220922,000000,25.7805,25.7805,25.7805,25.7805,87.2344110861,0
+FMNY.US,D,20220923,000000,25.7307,25.7406,25.7057,25.7057,1022.748267906,0
+FMNY.US,D,20220926,000000,25.5512,25.5512,25.5512,25.5512,164.4418783692,0
+FMNY.US,D,20220927,000000,25.4764,25.4764,25.4764,25.4764,86.2317167058,0
+FMNY.US,D,20220928,000000,25.4165,25.4165,25.4165,25.4165,13.0350269439,0
+FMNY.US,D,20220929,000000,25.3916,25.3916,25.3916,25.3916,1.0026943803,0
+FMNY.US,D,20220930,000000,25.3318,25.3916,25.3318,25.3916,412.1073903033,0
+FMNY.US,D,20221003,000000,25.4664,25.4664,25.4664,25.4664,26.0700538878,0
+FMNY.US,D,20221004,000000,25.611,25.611,25.611,25.611,1.0026943803,0
+FMNY.US,D,20221005,000000,25.596,25.596,25.596,25.596,19.0511932257,0
+FMNY.US,D,20221006,000000,25.6409,25.6409,25.6409,25.6409,270.727482681,0
+FMNY.US,D,20221007,000000,25.6359,25.6359,25.6359,25.6359,7.0188606621,0
+FMNY.US,D,20221010,000000,25.5861,25.5861,25.5861,25.5861,7.0188606621,0
+FMNY.US,D,20221011,000000,25.611,25.6559,25.611,25.6559,100.26943803,0
+FMNY.US,D,20221012,000000,25.6708,25.7008,25.6708,25.7008,485.3040800652,0
+FMNY.US,D,20221013,000000,25.5761,25.5761,25.5761,25.5761,83.2236335649,0
+FMNY.US,D,20221014,000000,25.596,25.596,25.596,25.596,90.242494227,0
+FMNY.US,D,20221017,000000,25.6148,25.6148,25.6148,25.6148,82.2209391846,0
+FMNY.US,D,20221018,000000,25.615,25.6309,25.615,25.6309,469.2609699804,0
+FMNY.US,D,20221019,000000,25.5532,25.5861,25.5512,25.5761,2406.46651272,0
+FMNY.US,D,20221020,000000,25.5454,25.5454,25.5454,25.5454,2.0053887606,0
+FMNY.US,D,20221021,000000,25.3118,25.3317,25.2719,25.2968,3816.2548114218,0
+FMNY.US,D,20221024,000000,25.232,25.232,25.1921,25.1921,2909.8190916306,0
+FMNY.US,D,20221025,000000,25.1323,25.1323,25.1323,25.1323,2.0053887606,0
+FMNY.US,D,20221026,000000,25.0626,25.0626,25.0626,25.0626,1.0026943803,0
+FMNY.US,D,20221027,000000,25.1024,25.1024,25.1024,25.1024,112.3017705936,0
+FMNY.US,D,20221028,000000,25.0724,25.0724,25.0724,25.0724,3.0080831409,0
+FMNY.US,D,20221031,000000,25.0974,25.0974,25.0974,25.0974,90.242494227,0
+FMNY.US,D,20221101,000000,25.1562,25.1562,25.1433,25.1472,1234.3167821493,0
+FMNY.US,D,20221102,000000,25.2171,25.2171,25.2171,25.2171,17.0458044651,0
+FMNY.US,D,20221103,000000,25.1873,25.2021,25.1873,25.2021,7281.5665897386,0
+FMNY.US,D,20221104,000000,25.1772,25.1772,25.1772,25.1772,87.2344110861,0
+FMNY.US,D,20221107,000000,25.2386,25.2386,25.1971,25.1971,3593.6566589952,0
+FMNY.US,D,20221108,000000,25.2919,25.2919,25.237,25.237,5687.2825250616,0
+FMNY.US,D,20221109,000000,25.2671,25.2671,25.2671,25.2671,84.2263279452,0
+FMNY.US,D,20221110,000000,25.601,25.601,25.5711,25.5711,1504.04157045,0
+FMNY.US,D,20221111,000000,25.591,25.621,25.5811,25.621,321.8648960763,0
+FMNY.US,D,20221114,000000,25.6758,25.7207,25.6708,25.6708,2183.8683602934,0
+FMNY.US,D,20221115,000000,25.7137,25.8105,25.7137,25.7257,2882.7463433625,0
+FMNY.US,D,20221116,000000,25.8703,25.9301,25.8503,25.8902,6124.4572748724,0
+FMNY.US,D,20221117,000000,25.99,25.99,25.9052,25.9052,200.53887606,0
+FMNY.US,D,20221118,000000,25.9401,25.9401,25.9401,25.9401,83.2236335649,0
+FMNY.US,D,20221121,000000,26.0398,26.0398,25.98,25.98,2928.8702848563,0
+FMNY.US,D,20221122,000000,26,26,26,26,1,0
+FMNY.US,D,20221123,000000,26.075,26.075,26.075,26.075,227,0
+FMNY.US,D,20221125,000000,26.09,26.09,26.09,26.09,6,0
+FMNY.US,D,20221128,000000,26.03,26.22,26.03,26.175,2867,0
+FMNY.US,D,20221129,000000,26.19,26.19,26.19,26.19,11,0
+FMNY.US,D,20221130,000000,26.349,26.38,26.265,26.37,12010,0
+FMNY.US,D,20221201,000000,26.325,26.5,26.26,26.45,147637,0
+FMNY.US,D,20221202,000000,26.44,26.48,26.3,26.37,22205,0
+FMNY.US,D,20221205,000000,26.5,26.52,26.35,26.42,10423,0
+FMNY.US,D,20221206,000000,26.471,26.58,26.3901,26.485,2850,0
+FMNY.US,D,20221207,000000,26.466,26.62,26.466,26.515,40055,0
+FMNY.US,D,20221208,000000,26.495,26.495,26.495,26.495,1803,0
+FMNY.US,D,20221209,000000,26.55,26.6022,26.545,26.545,13058,0
+FMNY.US,D,20221212,000000,26.59,26.6,26.59,26.6,245,0
+FMNY.US,D,20221213,000000,26.636,26.645,26.625,26.645,613,0
+FMNY.US,D,20221214,000000,26.52,26.679,26.52,26.585,6622,0
+FMNY.US,D,20221215,000000,26.6501,26.6501,26.65,26.65,735,0
+FMNY.US,D,20221216,000000,26.62,26.66,26.6,26.65,9747,0
+FMNY.US,D,20221219,000000,26.5,26.575,26.5,26.575,1302,0
+FMNY.US,D,20221220,000000,26.55,26.57,26.52,26.52,18289,0
+FMNY.US,D,20221221,000000,26.524,26.54,26.49,26.49,4507,0
+FMNY.US,D,20221222,000000,26.467,26.56,26.46,26.465,3054,0
+FMNY.US,D,20221223,000000,26.46,26.46,26.375,26.375,678,0
+FMNY.US,D,20221227,000000,26.34,26.34,26.34,26.34,5,0
+FMNY.US,D,20221228,000000,26.47,26.47,26.37,26.37,1911,0
+FMNY.US,D,20221229,000000,26.38,26.38,26.355,26.355,5041,0
+FMNY.US,D,20221230,000000,26.32,26.435,26.32,26.435,359,0
+FMNY.US,D,20230103,000000,26.44,26.4497,26.44,26.4497,1706,0
+FMNY.US,D,20230104,000000,26.535,26.535,26.535,26.535,50,0
+FMNY.US,D,20230105,000000,26.5625,26.5625,26.54,26.54,3767,0
+FMNY.US,D,20230106,000000,26.6205,26.6205,26.595,26.595,441,0
+FMNY.US,D,20230109,000000,26.6776,26.725,26.6776,26.725,942,0
+FMNY.US,D,20230110,000000,26.81,26.81,26.8035,26.8035,1200,0
+FMNY.US,D,20230111,000000,26.84,26.86,26.79,26.79,2969,0
+FMNY.US,D,20230112,000000,26.93,26.95,26.87,26.87,4100,0
+FMNY.US,D,20230113,000000,26.9889,27.02,26.955,26.955,2738,0
+FMNY.US,D,20230117,000000,26.88,27.05,26.88,26.965,774,0
+FMNY.US,D,20230118,000000,27.13,27.19,27.11,27.11,1040,0
+FMNY.US,D,20230119,000000,27.16,27.16,27.16,27.16,1,0
+FMNY.US,D,20230120,000000,27.16,27.2,27.145,27.145,1200,0
+FMNY.US,D,20230123,000000,27.0401,27.195,27.0401,27.125,871,0
+FMNY.US,D,20230124,000000,27.11,27.11,27.065,27.065,315,0
+FMNY.US,D,20230125,000000,27.085,27.085,27.055,27.055,309,0
+FMNY.US,D,20230126,000000,27.11,27.1408,27.1,27.1,311,0
+FMNY.US,D,20230127,000000,27.05,27.1,27.05,27.09,890,0
+FMNY.US,D,20230130,000000,27.06,27.06,26.965,26.997,1601,0
+FMNY.US,D,20230131,000000,27.085,27.085,27.085,27.085,3,0
+FMNY.US,D,20230201,000000,27.1936,27.1936,27.125,27.125,8454,0
+FMNY.US,D,20230202,000000,27.29,27.29,27.185,27.185,686,0
+FMNY.US,D,20230203,000000,27.16,27.16,27.16,27.16,4,0
+FMNY.US,D,20230206,000000,27.081,27.17,27.065,27.065,1810,0
+FMNY.US,D,20230207,000000,27.04,27.13,27.04,27.045,7324,0
+FMNY.US,D,20230208,000000,27.05,27.12,27.025,27.025,4007,0
+FMNY.US,D,20230209,000000,27.1,27.11,27.03,27.03,1662,0
+FMNY.US,D,20230210,000000,27.055,27.055,27.015,27.015,372,0
+FMNY.US,D,20230213,000000,27.1,27.1,26.99,26.99,400,0
+FMNY.US,D,20230214,000000,26.92,26.98,26.92,26.98,15446,0
+FMNY.US,D,20230215,000000,26.88,26.88,26.88,26.88,2,0
+FMNY.US,D,20230216,000000,26.71,26.7396,26.71,26.7396,354,0
+FMNY.US,D,20230217,000000,26.605,26.605,26.605,26.605,270,0
+FMNY.US,D,20230221,000000,26.4961,26.4961,26.45,26.49,753,0
+FMNY.US,D,20230222,000000,26.415,26.415,26.415,26.415,1,0
+FMNY.US,D,20230223,000000,26.36,26.5099,26.36,26.425,2195,0
+FMNY.US,D,20230224,000000,26.3628,26.42,26.29,26.4085,5671,0
+FMNY.US,D,20230227,000000,26.385,26.385,26.385,26.385,2,0
+FMNY.US,D,20230228,000000,26.375,26.375,26.375,26.375,52,0
+FMNY.US,D,20230301,000000,26.39,26.43,26.38,26.4,3663,0
+FMNY.US,D,20230302,000000,26.35,26.35,26.325,26.325,104,0
+FMNY.US,D,20230303,000000,26.39,26.39,26.37,26.37,4418,0
+FMNY.US,D,20230306,000000,26.3672,26.44,26.3672,26.385,848,0
+FMNY.US,D,20230307,000000,26.395,26.395,26.395,26.395,25,0
+FMNY.US,D,20230308,000000,26.3831,26.5,26.3831,26.42,3447,0
+FMNY.US,D,20230309,000000,26.34,26.46,26.34,26.46,1867,0
+FMNY.US,D,20230310,000000,26.48,26.56,26.48,26.56,1088,0
+FMNY.US,D,20230313,000000,26.71,26.72,26.655,26.655,1002,0
+FMNY.US,D,20230314,000000,26.49,26.61,26.4801,26.555,1640,0
+FMNY.US,D,20230315,000000,26.695,26.695,26.605,26.66,1901,0
+FMNY.US,D,20230316,000000,26.665,26.665,26.665,26.665,8,0
+FMNY.US,D,20230317,000000,26.65,26.7097,26.65,26.7097,447,0
+FMNY.US,D,20230320,000000,26.5901,26.675,26.5901,26.675,165,0
+FMNY.US,D,20230321,000000,26.63,26.63,26.63,26.63,80,0
+FMNY.US,D,20230322,000000,26.68,26.685,26.62,26.685,863,0
+FMNY.US,D,20230323,000000,26.77,26.77,26.705,26.705,172,0
+FMNY.US,D,20230324,000000,26.69,26.69,26.69,26.69,20,0
+FMNY.US,D,20230327,000000,26.66,26.66,26.66,26.66,20,0
+FMNY.US,D,20230328,000000,26.69,26.69,26.69,26.69,20,0
+FMNY.US,D,20230329,000000,26.7,26.705,26.7,26.705,213,0
+FMNY.US,D,20230330,000000,26.74,26.74,26.74,26.74,4,0
+FMNY.US,D,20230331,000000,26.785,26.785,26.785,26.785,1,0
+FMNY.US,D,20230403,000000,26.773,26.82,26.773,26.82,423,0
+FMNY.US,D,20230404,000000,26.865,26.865,26.865,26.865,3,0
+FMNY.US,D,20230405,000000,26.99,26.99,26.99,26.99,18,0
+FMNY.US,D,20230406,000000,26.9212,27.01,26.9212,27.01,17132,0
+FMNY.US,D,20230410,000000,27.015,27.015,27.015,27.015,284,0
+FMNY.US,D,20230411,000000,26.94,27.04,26.94,27.04,555,0
+FMNY.US,D,20230412,000000,27.115,27.115,27.115,27.115,1,0
+FMNY.US,D,20230413,000000,27.06,27.06,27.06,27.06,150,0
+FMNY.US,D,20230414,000000,27.02,27.02,27.02,27.02,103,0
+FMNY.US,D,20230417,000000,26.96,26.96,26.96,26.96,108,0
+FMNY.US,D,20230418,000000,26.83,26.83,26.83,26.83,3,0
+FMNY.US,D,20230419,000000,26.67,26.67,26.66,26.66,2419,0
+FMNY.US,D,20230420,000000,26.75,26.8,26.75,26.75,894,0
+FMNY.US,D,20230421,000000,26.655,26.655,26.655,26.655,3,0
+FMNY.US,D,20230424,000000,26.74,26.75,26.7,26.7,2797,0
+FMNY.US,D,20230425,000000,26.755,26.755,26.755,26.755,19,0
+FMNY.US,D,20230426,000000,26.68,26.745,26.68,26.745,386,0
+FMNY.US,D,20230427,000000,26.75,26.75,26.705,26.705,240,0
+FMNY.US,D,20230428,000000,26.79,26.79,26.72,26.72,185,0
+FMNY.US,D,20230501,000000,26.68,26.68,26.68,26.68,4,0
+FMNY.US,D,20230502,000000,26.7422,26.7422,26.7422,26.7422,16,0
+FMNY.US,D,20230503,000000,26.765,26.83,26.765,26.765,869,0
+FMNY.US,D,20230504,000000,26.74,26.805,26.72,26.805,2381,0
+FMNY.US,D,20230505,000000,26.86,26.86,26.81,26.81,300,0
+FMNY.US,D,20230508,000000,26.775,26.775,26.775,26.775,37,0
+FMNY.US,D,20230509,000000,26.839,26.86,26.72,26.795,4422,0
+FMNY.US,D,20230510,000000,26.778,26.815,26.745,26.815,2602,0
+FMNY.US,D,20230511,000000,26.91,26.91,26.84,26.84,565,0
+FMNY.US,D,20230512,000000,26.82,26.82,26.82,26.82,87,0
+FMNY.US,D,20230515,000000,26.84,26.84,26.775,26.775,224,0
+FMNY.US,D,20230516,000000,26.755,26.755,26.755,26.755,60,0
+FMNY.US,D,20230517,000000,26.7413,26.7413,26.73,26.73,4600,0
+FMNY.US,D,20230518,000000,26.63,26.63,26.55,26.59,874,0
+FMNY.US,D,20230519,000000,26.54,26.55,26.475,26.475,1145,0
+FMNY.US,D,20230522,000000,26.48,26.5,26.425,26.425,8808,0
+FMNY.US,D,20230523,000000,26.22,26.255,26.22,26.255,225,0
+FMNY.US,D,20230524,000000,26.2406,26.26,26.2406,26.26,231,0
+FMNY.US,D,20230525,000000,26.255,26.255,26.255,26.255,89,0
+FMNY.US,D,20230526,000000,26.2,26.26,26.18,26.26,2075,0
+FMNY.US,D,20230530,000000,26.2911,26.3544,26.2911,26.3544,1671,0
+FMNY.US,D,20230531,000000,26.3954,26.3954,26.3954,26.3954,1,0
+FMNY.US,D,20230601,000000,26.4697,26.4697,26.4697,26.4697,187,0
+FMNY.US,D,20230602,000000,26.455,26.455,26.4539,26.4539,402,0
+FMNY.US,D,20230605,000000,26.39,26.4847,26.39,26.4847,140,0
+FMNY.US,D,20230606,000000,26.45,26.505,26.45,26.505,503,0
+FMNY.US,D,20230607,000000,26.57,26.5899,26.485,26.485,1200,0
+FMNY.US,D,20230608,000000,26.59,26.59,26.45,26.515,4500,0
+FMNY.US,D,20230609,000000,26.6,26.6,26.435,26.51,1063,0
+FMNY.US,D,20230612,000000,26.515,26.515,26.515,26.515,1,0
+FMNY.US,D,20230613,000000,26.5814,26.5814,26.53,26.53,9768,0
+FMNY.US,D,20230614,000000,26.4963,26.545,26.4963,26.545,1927,0
+FMNY.US,D,20230615,000000,26.5553,26.5553,26.5553,26.5553,1,0
+FMNY.US,D,20230616,000000,26.5806,26.5806,26.5806,26.5806,134,0
+FMNY.US,D,20230620,000000,26.5601,26.615,26.5601,26.615,181,0
+FMNY.US,D,20230621,000000,26.7,26.7,26.616,26.64,1091,0
+FMNY.US,D,20230622,000000,26.6,26.6,26.6,26.6,1,0
+FMNY.US,D,20230623,000000,26.63,26.685,26.63,26.685,2899,0
+FMNY.US,D,20230626,000000,26.7,26.7,26.655,26.655,214,0
+FMNY.US,D,20230627,000000,26.63,26.63,26.63,26.63,23,0
+FMNY.US,D,20230628,000000,26.65,26.65,26.65,26.65,48,0
+FMNY.US,D,20230629,000000,26.595,26.65,26.595,26.595,562,0
+FMNY.US,D,20230630,000000,26.52,26.57,26.51,26.57,2019,0
+FMNY.US,D,20230703,000000,26.545,26.5994,26.545,26.5994,179,0
+FMNY.US,D,20230705,000000,26.6699,26.67,26.6444,26.6444,4538,0
+FMNY.US,D,20230706,000000,26.56,26.56,26.515,26.515,3001,0
+FMNY.US,D,20230707,000000,26.53,26.53,26.53,26.53,1437,0
+FMNY.US,D,20230710,000000,26.5027,26.515,26.4964,26.515,435,0
+FMNY.US,D,20230711,000000,26.525,26.525,26.525,26.525,15,0
+FMNY.US,D,20230712,000000,26.52,26.595,26.5101,26.595,1395,0
+FMNY.US,D,20230713,000000,26.7,26.71,26.6717,26.7,3347,0
+FMNY.US,D,20230714,000000,26.655,26.655,26.655,26.655,1,0
+FMNY.US,D,20230717,000000,26.695,26.695,26.695,26.695,2,0
+FMNY.US,D,20230718,000000,26.71,26.71,26.71,26.71,1,0
+FMNY.US,D,20230719,000000,26.77,26.77,26.77,26.77,53,0
+FMNY.US,D,20230720,000000,26.68,26.745,26.68,26.745,424,0
+FMNY.US,D,20230721,000000,26.69,26.69,26.69,26.69,1,0
+FMNY.US,D,20230724,000000,26.77,26.77,26.77,26.77,127,0
+FMNY.US,D,20230725,000000,26.75,26.75,26.75,26.75,100,0
+FMNY.US,D,20230726,000000,26.7,26.77,26.6201,26.705,1958,0
+FMNY.US,D,20230727,000000,26.7,26.705,26.62,26.635,2021,0
+FMNY.US,D,20230728,000000,26.69,26.7,26.605,26.605,7833,0
+FMNY.US,D,20230731,000000,26.66,26.66,26.62,26.62,940,0
+FMNY.US,D,20230801,000000,26.47,26.54,26.46,26.54,1183,0
+FMNY.US,D,20230802,000000,26.455,26.455,26.455,26.455,157,0
+FMNY.US,D,20230803,000000,26.32,26.32,26.32,26.32,2,0
+FMNY.US,D,20230804,000000,26.35,26.35,26.35,26.35,2,0
+FMNY.US,D,20230807,000000,26.335,26.335,26.335,26.335,5,0
+FMNY.US,D,20230808,000000,26.36,26.36,26.36,26.36,5,0
+FMNY.US,D,20230809,000000,26.45,26.4699,26.39,26.46,769,0
+FMNY.US,D,20230810,000000,26.425,26.425,26.425,26.425,116,0
+FMNY.US,D,20230811,000000,26.3518,26.3518,26.345,26.345,181,0
+FMNY.US,D,20230814,000000,26.39,26.39,26.3,26.33,8490,0
+FMNY.US,D,20230815,000000,26.38,26.38,26.38,26.38,1,0
+FMNY.US,D,20230816,000000,26.33,26.35,26.33,26.35,152,0
+FMNY.US,D,20230817,000000,26.29,26.29,26.255,26.265,1400,0
+FMNY.US,D,20230818,000000,26.26,26.26,26.26,26.26,16,0
+FMNY.US,D,20230821,000000,26.16,26.16,26.16,26.16,5,0
+FMNY.US,D,20230822,000000,26.09,26.09,26.09,26.09,83,0
+FMNY.US,D,20230823,000000,26.13,26.13,26.13,26.13,5,0
+FMNY.US,D,20230824,000000,26.085,26.085,26.0401,26.085,1450,0
+FMNY.US,D,20230825,000000,26.0701,26.0701,26.0701,26.0701,165,0
+FMNY.US,D,20230828,000000,26.085,26.085,26.08,26.08,495,0
+FMNY.US,D,20230829,000000,26.1216,26.15,26.1216,26.15,2898,0
+FMNY.US,D,20230830,000000,26.145,26.1894,26.13,26.13,581,0
+FMNY.US,D,20230831,000000,26.141,26.1624,26.1216,26.155,3737,0
+FMNY.US,D,20230901,000000,26.135,26.135,26.135,26.135,43,0
+FMNY.US,D,20230905,000000,26.125,26.125,26.125,26.125,31,0
+FMNY.US,D,20230906,000000,26.11,26.11,26.11,26.11,354,0
+FMNY.US,D,20230907,000000,26.075,26.075,26.075,26.075,21,0
+FMNY.US,D,20230908,000000,26.08,26.08,26.08,26.08,35,0
+FMNY.US,D,20230911,000000,26.13,26.13,26.13,26.13,109,0
+FMNY.US,D,20230912,000000,26.11,26.11,26.11,26.11,100,0
+FMNY.US,D,20230913,000000,26.1,26.16,26.1,26.16,948,0
+FMNY.US,D,20230914,000000,26.08,26.0899,26.04,26.08,3092,0
+FMNY.US,D,20230915,000000,26.03,26.03,26.03,26.03,38,0
+FMNY.US,D,20230918,000000,26.06,26.09,26.045,26.045,7864,0
+FMNY.US,D,20230919,000000,26.01,26.01,25.9601,26.005,5171,0
+FMNY.US,D,20230920,000000,26.01,26.01,26.01,26.01,1,0
+FMNY.US,D,20230921,000000,25.85,25.85,25.845,25.845,143,0
+FMNY.US,D,20230922,000000,25.7784,25.7784,25.755,25.755,900,0
+FMNY.US,D,20230925,000000,25.6606,25.6606,25.56,25.56,492,0
+FMNY.US,D,20230926,000000,25.55,25.55,25.55,25.55,1,0
+FMNY.US,D,20230927,000000,25.47,25.5,25.47,25.5,455,0
+FMNY.US,D,20230928,000000,25.5,25.5,25.39,25.39,418,0
+FMNY.US,D,20230929,000000,25.46,25.485,25.45,25.45,7090,0
+FMNY.US,D,20231002,000000,25.42,25.42,25.26,25.26,11808,0
+FMNY.US,D,20231003,000000,25.35,25.35,25.245,25.245,318,0
+FMNY.US,D,20231004,000000,25.26,25.28,25.2175,25.265,2167,0
+FMNY.US,D,20231005,000000,25.34,25.34,25.285,25.285,249,0
+FMNY.US,D,20231006,000000,25.24,25.2499,25.185,25.185,4471,0
+FMNY.US,D,20231009,000000,25.28,25.315,25.28,25.315,215,0
+FMNY.US,D,20231010,000000,25.39,25.39,25.39,25.39,49,0
+FMNY.US,D,20231011,000000,25.525,25.525,25.525,25.525,47,0
+FMNY.US,D,20231012,000000,25.59,25.59,25.51,25.51,550,0
+FMNY.US,D,20231013,000000,25.545,25.545,25.545,25.545,74,0
+FMNY.US,D,20231016,000000,25.455,25.455,25.455,25.455,88,0
+FMNY.US,D,20231017,000000,25.41,25.41,25.25,25.25,3020,0
+FMNY.US,D,20231018,000000,25.21,25.21,25.17,25.21,4994,0
+FMNY.US,D,20231019,000000,25.1,25.1,25.05,25.05,1042,0
+FMNY.US,D,20231020,000000,25.13,25.13,25.13,25.13,56,0
+FMNY.US,D,20231023,000000,25.1401,25.1401,25.1401,25.1401,2,0
+FMNY.US,D,20231024,000000,25.1295,25.1295,25.03,25.0661,1413,0
+FMNY.US,D,20231025,000000,25.0678,25.0678,25.02,25.02,1323,0
+FMNY.US,D,20231026,000000,25.0001,25.1024,25.0001,25.065,719,0
+FMNY.US,D,20231027,000000,25,25.0672,25,25.04,679,0
+FMNY.US,D,20231030,000000,25.0699,25.0699,25,25.025,964,0
+FMNY.US,D,20231031,000000,25.0599,25.0599,25.03,25.03,4223,0
+FMNY.US,D,20231101,000000,25.075,25.075,25.075,25.075,19,0
+FMNY.US,D,20231102,000000,25.26,25.26,25.26,25.26,1,0
+FMNY.US,D,20231103,000000,25.53,25.53,25.465,25.465,2529,0
+FMNY.US,D,20231106,000000,25.44,25.44,25.44,25.44,218,0
+FMNY.US,D,20231107,000000,25.58,25.58,25.5,25.565,27788,0
+FMNY.US,D,20231108,000000,25.675,25.675,25.675,25.675,7,0
+FMNY.US,D,20231109,000000,25.72,25.74,25.6,25.66,6843,0
+FMNY.US,D,20231110,000000,25.7466,25.76,25.6401,25.76,3052,0
+FMNY.US,D,20231113,000000,25.75,25.78,25.66,25.725,4999,0
+FMNY.US,D,20231114,000000,25.99,25.99,25.95,25.95,7476,0
+FMNY.US,D,20231115,000000,25.935,25.935,25.935,25.935,1,0
+FMNY.US,D,20231116,000000,26.0136,26.02,26.0136,26.02,195,0
+FMNY.US,D,20231117,000000,26.035,26.035,26.035,26.035,1,0
+FMNY.US,D,20231120,000000,26.13,26.17,26.13,26.14,3611,0
+FMNY.US,D,20231121,000000,26.2,26.2,26.0812,26.11,933,0
+FMNY.US,D,20231122,000000,26.26,26.26,26.17,26.17,269,0
+FMNY.US,D,20231124,000000,26.065,26.1501,26.065,26.1501,365,0
+FMNY.US,D,20231127,000000,26.22,26.25,26.22,26.25,153,0
+FMNY.US,D,20231128,000000,26.3,26.305,26.2,26.305,5545,0
+FMNY.US,D,20231129,000000,26.485,26.485,26.485,26.485,15,0
+FMNY.US,D,20231130,000000,26.5,26.5,26.5,26.5,22,0
+FMNY.US,D,20231201,000000,26.6068,26.65,26.6068,26.615,1620,0
+FMNY.US,D,20231204,000000,26.615,26.615,26.615,26.615,4,0
+FMNY.US,D,20231205,000000,26.63,26.66,26.63,26.66,731,0
+FMNY.US,D,20231206,000000,26.781,26.781,26.72,26.72,1500,0
+FMNY.US,D,20231207,000000,26.74,26.765,26.74,26.765,1422,0
+FMNY.US,D,20231208,000000,26.8299,26.8299,26.66,26.7402,1245,0
+FMNY.US,D,20231211,000000,26.84,26.84,26.82,26.8214,600,0
+FMNY.US,D,20231212,000000,26.82,26.86,26.755,26.755,967,0
+FMNY.US,D,20231213,000000,26.875,26.875,26.875,26.875,1,0
+FMNY.US,D,20231214,000000,27.03,27.14,27.03,27.045,4038,0
+FMNY.US,D,20231215,000000,27.156,27.156,27.085,27.085,1501,0
+FMNY.US,D,20231218,000000,27.16,27.16,27.09,27.09,369,0
+FMNY.US,D,20231219,000000,27.12,27.21,27.12,27.21,20695,0
+FMNY.US,D,20231220,000000,27.21,27.21,27.04,27.16,786,0
+FMNY.US,D,20231221,000000,27.22,27.22,27.175,27.175,293,0
+FMNY.US,D,20231222,000000,27.2086,27.2086,27.07,27.07,2802,0
+FMNY.US,D,20231226,000000,27.095,27.095,27.095,27.095,1,0
+FMNY.US,D,20231227,000000,27.11,27.13,27.11,27.13,220,0
+FMNY.US,D,20231228,000000,27.1448,27.1448,27.13,27.13,715,0
+FMNY.US,D,20231229,000000,27.04,27.135,27.04,27.135,1216,0
+FMNY.US,D,20240102,000000,27.12,27.12,27.12,27.12,94,0
+FMNY.US,D,20240103,000000,27.16,27.16,27,27.11,4107,0
+FMNY.US,D,20240104,000000,27.095,27.095,27.095,27.095,2,0
+FMNY.US,D,20240105,000000,27.1,27.1,27.1,27.1,1,0
+FMNY.US,D,20240108,000000,27.115,27.115,27.115,27.115,84,0
+FMNY.US,D,20240109,000000,27.131,27.131,27.13,27.13,373,0
+FMNY.US,D,20240110,000000,27.125,27.125,27.125,27.125,137,0
+FMNY.US,D,20240111,000000,27.0488,27.21,27.0488,27.125,4172,0
+FMNY.US,D,20240112,000000,27.194,27.194,27.14,27.14,1983,0
+FMNY.US,D,20240116,000000,27.12,27.2199,27.095,27.095,1626,0
+FMNY.US,D,20240117,000000,27.055,27.16,27.055,27.0753,12568,0
+FMNY.US,D,20240118,000000,27.13,27.13,27.01,27.01,1232,0
+FMNY.US,D,20240119,000000,27.09,27.09,26.9701,26.9701,506,0
+FMNY.US,D,20240122,000000,27.05,27.0899,26.92,26.9951,28948,0
+FMNY.US,D,20240123,000000,26.99,26.99,26.8511,26.8511,1537,0
+FMNY.US,D,20240124,000000,27,27.04,26.8753,26.8753,6159,0
+FMNY.US,D,20240125,000000,26.89,27.04,26.89,26.895,2185,0
+FMNY.US,D,20240126,000000,26.89,26.89,26.89,26.89,60,0
+FMNY.US,D,20240129,000000,26.97,26.97,26.97,26.97,91,0
+FMNY.US,D,20240130,000000,27,27.09,26.995,26.995,1489,0
+FMNY.US,D,20240131,000000,27.1,27.1,27.0876,27.0876,135,0
+FMNY.US,D,20240201,000000,27.18,27.23,27.18,27.23,421,0
+FMNY.US,D,20240202,000000,27.11,27.11,27.11,27.11,2,0
+FMNY.US,D,20240205,000000,27.06,27.22,26.955,26.995,4513,0
+FMNY.US,D,20240206,000000,27.12,27.12,27.02,27.02,10034,0
+FMNY.US,D,20240207,000000,27.015,27.12,27.015,27.015,1400,0
+FMNY.US,D,20240208,000000,27.08,27.1199,26.98,27.01,3864,0
+FMNY.US,D,20240209,000000,27.06,27.06,27.03,27.03,444,0
+FMNY.US,D,20240212,000000,27.03,27.03,27.03,27.03,149,0
+FMNY.US,D,20240213,000000,27.03,27.04,27.02,27.02,3222,0
+FMNY.US,D,20240214,000000,26.9734,26.9734,26.97,26.97,128,0
+FMNY.US,D,20240215,000000,27.07,27.07,26.99,26.99,342,0
+FMNY.US,D,20240216,000000,26.99,27,26.99,27,195,0
+FMNY.US,D,20240220,000000,27.005,27.005,27.005,27.005,79,0
+FMNY.US,D,20240221,000000,26.89,26.93,26.82,26.93,3759,0
+FMNY.US,D,20240222,000000,26.93,27.02,26.92,26.92,1861,0
+FMNY.US,D,20240223,000000,26.965,26.965,26.965,26.965,487,0
+FMNY.US,D,20240226,000000,27.02,27.045,26.96,26.96,1521,0
+FMNY.US,D,20240227,000000,26.975,26.975,26.8916,26.975,609,0
+FMNY.US,D,20240228,000000,27.02,27.0791,26.985,26.985,1449,0
+FMNY.US,D,20240229,000000,27.07,27.08,27.005,27.005,634,0
+FMNY.US,D,20240301,000000,27.0108,27.015,26.92,27.015,6645,0
+FMNY.US,D,20240304,000000,27.01,27.03,27.01,27.03,394,0
+FMNY.US,D,20240305,000000,27.07,27.07,27.07,27.07,535,0
+FMNY.US,D,20240306,000000,27.14,27.14,27.07,27.07,217,0
+FMNY.US,D,20240307,000000,27.2,27.2,27.2,27.2,611,0
+FMNY.US,D,20240308,000000,27.2093,27.2093,27.12,27.1442,5669,0
+FMNY.US,D,20240311,000000,27.19,27.2,27.1,27.1,2706,0
+FMNY.US,D,20240312,000000,27.16,27.17,27.1,27.1,13714,0
+FMNY.US,D,20240313,000000,27.1,27.1699,27.1,27.115,1199,0
+FMNY.US,D,20240314,000000,27.1584,27.1584,27.055,27.055,951,0
+FMNY.US,D,20240315,000000,27.12,27.12,27.045,27.09,3072,0
+FMNY.US,D,20240318,000000,27.115,27.12,27.05,27.05,5491,0
+FMNY.US,D,20240319,000000,27.14,27.15,27.05,27.05,2272,0
+FMNY.US,D,20240320,000000,26.99,27.06,26.99,27.06,170,0
+FMNY.US,D,20240321,000000,27.012,27.05,27.009,27.04,11159,0
+FMNY.US,D,20240322,000000,27.09,27.24,27.07,27.1,3119,0
+FMNY.US,D,20240325,000000,27.04,27.06,27,27,2141,0
+FMNY.US,D,20240326,000000,27.03,27.075,26.9501,27.0481,3455,0
+FMNY.US,D,20240327,000000,26.98,27.014,26.965,26.9874,1982,0
+FMNY.US,D,20240328,000000,26.98,26.99,26.97,26.98,2906,0
+FMNY.US,D,20240401,000000,26.94,27.01,26.905,26.905,3466,0
+FMNY.US,D,20240402,000000,26.84,26.842,26.84,26.842,227,0
+FMNY.US,D,20240403,000000,26.82,26.825,26.82,26.825,1154,0
+FMNY.US,D,20240404,000000,26.85,26.85,26.85,26.85,15,0
+FMNY.US,D,20240405,000000,26.83,26.83,26.815,26.815,448,0
+FMNY.US,D,20240408,000000,26.79,26.84,26.79,26.8,1159,0
+FMNY.US,D,20240409,000000,26.8586,26.8586,26.8586,26.8586,2,0
+FMNY.US,D,20240410,000000,26.7,26.7,26.66,26.7,900,0
+FMNY.US,D,20240411,000000,26.7,26.7,26.7,26.7,202,0
+FMNY.US,D,20240412,000000,26.801,26.801,26.801,26.801,61,0
+FMNY.US,D,20240415,000000,26.79,26.79,26.775,26.775,1699,0
+FMNY.US,D,20240416,000000,26.8199,26.8199,26.7,26.7,445,0
+FMNY.US,D,20240417,000000,26.7,26.775,26.7,26.775,174,0
+FMNY.US,D,20240418,000000,26.8,26.82,26.75,26.78,2647,0
+FMNY.US,D,20240419,000000,26.82,26.82,26.82,26.82,85,0
+FMNY.US,D,20240422,000000,26.76,26.945,26.7,26.71,1237,0
+FMNY.US,D,20240423,000000,26.68,26.68,26.66,26.66,855,0
+FMNY.US,D,20240424,000000,26.6599,26.6599,26.6599,26.6599,87,0
+FMNY.US,D,20240425,000000,26.65,26.65,26.55,26.555,2515,0
+FMNY.US,D,20240426,000000,26.61,26.61,26.5867,26.5867,208,0
+FMNY.US,D,20240429,000000,26.62,26.645,26.59,26.6257,2958,0
+FMNY.US,D,20240430,000000,26.65,26.77,26.577,26.577,531,0
+FMNY.US,D,20240501,000000,26.64,26.64,26.625,26.625,660,0
+FMNY.US,D,20240502,000000,26.6697,26.6697,26.6697,26.6697,114,0
+FMNY.US,D,20240503,000000,26.75,26.77,26.68,26.77,1563,0
+FMNY.US,D,20240506,000000,26.75,26.75,26.75,26.75,2,0
+FMNY.US,D,20240507,000000,26.83,26.83,26.82,26.82,1047,0
+FMNY.US,D,20240508,000000,26.9299,26.9299,26.855,26.855,290,0
+FMNY.US,D,20240509,000000,26.9499,26.9499,26.86,26.895,11181,0
+FMNY.US,D,20240510,000000,26.7801,26.8452,26.7801,26.8425,4390,0
+FMNY.US,D,20240513,000000,26.95,26.95,26.855,26.855,3279,0
+FMNY.US,D,20240514,000000,26.7918,26.875,26.7918,26.875,224,0
+FMNY.US,D,20240515,000000,26.98,26.98,26.9,26.91,2297,0
+FMNY.US,D,20240516,000000,26.9151,26.9151,26.9151,26.9151,220,0
+FMNY.US,D,20240517,000000,26.92,26.93,26.85,26.85,856,0
+FMNY.US,D,20240520,000000,26.84,26.895,26.84,26.85,3160,0
+FMNY.US,D,20240521,000000,26.7888,26.7888,26.675,26.72,8746,0
+FMNY.US,D,20240522,000000,26.67,26.67,26.6151,26.6151,1172,0
+FMNY.US,D,20240523,000000,26.6599,26.6599,26.57,26.57,7522,0
+FMNY.US,D,20240524,000000,26.585,26.585,26.535,26.5401,1103,0
+FMNY.US,D,20240528,000000,26.6299,26.6299,26.515,26.515,2545,0
+FMNY.US,D,20240529,000000,26.57,26.57,26.31,26.465,2039,0
+FMNY.US,D,20240530,000000,26.53,26.53,26.44,26.445,974,0
+FMNY.US,D,20240531,000000,26.47,26.525,26.38,26.38,937,0
+FMNY.US,D,20240603,000000,26.65,26.65,26.47,26.55,2041,0
+FMNY.US,D,20240604,000000,26.57,26.6,26.54,26.6,1537,0
+FMNY.US,D,20240605,000000,26.66,26.72,26.5801,26.72,15070,0
+FMNY.US,D,20240606,000000,26.7,26.75,26.7,26.75,22801,0
+FMNY.US,D,20240607,000000,26.6629,26.6701,26.6629,26.6701,170,0
+FMNY.US,D,20240610,000000,26.695,26.695,26.625,26.6348,713,0
+FMNY.US,D,20240611,000000,26.65,26.68,26.65,26.68,2179,0
+FMNY.US,D,20240612,000000,26.7348,26.859,26.7348,26.7978,2451,0
+FMNY.US,D,20240613,000000,26.88,26.88,26.88,26.88,1468,0
+FMNY.US,D,20240614,000000,26.885,26.9599,26.84,26.91,484,0
+FMNY.US,D,20240617,000000,26.85,26.86,26.85,26.86,987,0
+FMNY.US,D,20240618,000000,26.87,26.94,26.87,26.94,342,0
+FMNY.US,D,20240620,000000,26.94,26.94,26.905,26.905,151,0
+FMNY.US,D,20240621,000000,26.879,26.94,26.8201,26.895,2155,0
+FMNY.US,D,20240624,000000,26.92,26.93,26.8692,26.88,1544,0
+FMNY.US,D,20240625,000000,26.86,26.915,26.86,26.915,374,0
+FMNY.US,D,20240626,000000,26.8499,26.8499,26.8499,26.8499,12,0
+FMNY.US,D,20240627,000000,26.73,26.78,26.73,26.745,8714,0
+FMNY.US,D,20240628,000000,26.83,26.83,26.7,26.79,3492,0
+FMNY.US,D,20240701,000000,26.74,26.75,26.62,26.63,8070,0
+FMNY.US,D,20240702,000000,26.72,26.72,26.68,26.7081,2042,0
+FMNY.US,D,20240703,000000,26.74,26.795,26.74,26.795,126,0
+FMNY.US,D,20240705,000000,26.795,26.86,26.795,26.86,331,0
+FMNY.US,D,20240708,000000,26.855,26.8599,26.855,26.8599,1261,0
+FMNY.US,D,20240709,000000,26.89,26.89,26.8,26.8749,689,0
+FMNY.US,D,20240710,000000,26.89,26.89,26.8849,26.8849,248,0
+FMNY.US,D,20240711,000000,26.9349,26.9349,26.9349,26.9349,2,0
+FMNY.US,D,20240712,000000,26.9545,26.9545,26.9545,26.9545,1,0
+FMNY.US,D,20240715,000000,26.95,26.98,26.93,26.98,1675,0
+FMNY.US,D,20240716,000000,27.01,27.0199,26.94,26.975,4593,0
+FMNY.US,D,20240717,000000,26.97,27.01,26.97,27.01,433,0
+FMNY.US,D,20240718,000000,27.01,27.01,26.9746,26.9746,545,0
+FMNY.US,D,20240719,000000,26.98,26.98,26.94,26.94,438,0
+FMNY.US,D,20240722,000000,27,27.025,26.96,26.9699,1140,0
+FMNY.US,D,20240723,000000,26.9,26.9,26.82,26.82,1309,0
+FMNY.US,D,20240724,000000,26.81,26.81,26.81,26.81,1257,0
+FMNY.US,D,20240725,000000,26.86,26.935,26.86,26.92,562,0
+FMNY.US,D,20240726,000000,26.88,26.88,26.86,26.86,2976,0
+FMNY.US,D,20240729,000000,26.95,26.95,26.94,26.94,504,0
+FMNY.US,D,20240730,000000,26.93,26.95,26.88,26.8899,9301,0
+FMNY.US,D,20240731,000000,26.86,26.97,26.86,26.9277,2309,0
+FMNY.US,D,20240801,000000,26.96,27.05,26.96,27.05,835,0
+FMNY.US,D,20240802,000000,27.1,27.1723,27.1,27.1723,872,0
+FMNY.US,D,20240805,000000,27.31,27.31,27.19,27.2209,2092,0
+FMNY.US,D,20240806,000000,27.18,27.25,27.175,27.175,7067,0
+FMNY.US,D,20240807,000000,27.2,27.2,27.1298,27.1298,551,0
+FMNY.US,D,20240808,000000,26.99,26.99,26.99,26.99,139,0
+FMNY.US,D,20240809,000000,27.015,27.015,27.015,27.015,3,0
+FMNY.US,D,20240812,000000,27.09,27.11,27.0491,27.0491,581,0
+FMNY.US,D,20240813,000000,27.13,27.14,27.0732,27.0732,629,0
+FMNY.US,D,20240814,000000,27.095,27.095,27.095,27.095,3,0
+FMNY.US,D,20240815,000000,27.11,27.11,26.96,27.03,339,0
+FMNY.US,D,20240816,000000,27.05,27.14,27.05,27.13,324,0
+FMNY.US,D,20240819,000000,27.075,27.075,27.075,27.075,91,0
+FMNY.US,D,20240820,000000,27.16,27.17,27.0766,27.12,6006,0
+FMNY.US,D,20240821,000000,27.01,27.0534,27.01,27.0534,2410,0
+FMNY.US,D,20240822,000000,27.06,27.06,26.97,26.97,1309,0
+FMNY.US,D,20240823,000000,27.08,27.08,27.08,27.08,1,0
+FMNY.US,D,20240826,000000,27.075,27.075,27.075,27.075,633,0
+FMNY.US,D,20240827,000000,27.07,27.09,27.0278,27.055,895,0
+FMNY.US,D,20240828,000000,27.06,27.09,27.035,27.035,8082,0
+FMNY.US,D,20240829,000000,27.07,27.07,27.025,27.025,445,0
+FMNY.US,D,20240830,000000,27.05,27.05,27.0136,27.0136,170,0
+FMNY.US,D,20240903,000000,27.08,27.08,27.08,27.08,6,0
+FMNY.US,D,20240904,000000,27.18,27.19,27.125,27.125,2010,0
+FMNY.US,D,20240905,000000,27.0766,27.1155,27.0766,27.1155,1377,0
+FMNY.US,D,20240906,000000,27.26,27.26,27.21,27.21,334,0
+FMNY.US,D,20240909,000000,27.24,27.26,27.24,27.26,1361,0
+FMNY.US,D,20240910,000000,27.26,27.26,27.14,27.2299,7799,0
+FMNY.US,D,20240911,000000,27.29,27.295,27.25,27.25,2864,0
+FMNY.US,D,20240912,000000,27.33,27.33,27.2766,27.2923,5279,0
+FMNY.US,D,20240913,000000,27.27,27.36,27.2501,27.315,3008,0
+FMNY.US,D,20240916,000000,27.2909,27.335,27.2909,27.335,612,0
+FMNY.US,D,20240917,000000,27.36,27.39,27.36,27.39,694,0
+FMNY.US,D,20240918,000000,27.3137,27.3137,27.3137,27.3137,28,0
+FMNY.US,D,20240919,000000,27.34,27.36,27.34,27.36,303,0
+FMNY.US,D,20240920,000000,27.28,27.37,27.26,27.26,2906,0
+FMNY.US,D,20240923,000000,27.28,27.39,27.28,27.39,875,0
+FMNY.US,D,20240924,000000,27.242,27.3421,27.242,27.3421,4336,0
+FMNY.US,D,20240925,000000,27.38,27.38,27.298,27.315,1583,0
+FMNY.US,D,20240926,000000,27.3,27.3,27.235,27.235,459,0
+FMNY.US,D,20240927,000000,27.26,27.33,27.26,27.33,2129,0
+FMNY.US,D,20240930,000000,27.35,27.35,27.32,27.33,1469,0
+FMNY.US,D,20241001,000000,27.39,27.39,27.3352,27.3352,724,0
+FMNY.US,D,20241002,000000,27.41,27.41,27.35,27.3642,678,0
+FMNY.US,D,20241003,000000,27.43,27.43,27.3438,27.3438,914,0
+FMNY.US,D,20241004,000000,27.34,27.34,27.22,27.2557,5725,0
+FMNY.US,D,20241007,000000,27.3,27.3,27.18,27.2,1972,0
+FMNY.US,D,20241008,000000,27.18,27.1808,27.18,27.1808,672,0
+FMNY.US,D,20241009,000000,27.18,27.18,27.1214,27.1214,313,0
+FMNY.US,D,20241010,000000,27.14,27.14,27.1,27.11,1974,0
+FMNY.US,D,20241011,000000,27.1,27.15,27.1,27.1218,2302,0
+FMNY.US,D,20241014,000000,27.1,27.1,27.06,27.07,671,0
+FMNY.US,D,20241015,000000,27.1799,27.1799,27.11,27.11,1349,0
+FMNY.US,D,20241016,000000,27.1278,27.17,27.1201,27.1201,1343,0
+FMNY.US,D,20241017,000000,27.134,27.165,27.125,27.125,1543,0
+FMNY.US,D,20241018,000000,27.16,27.16,27.13,27.13,199,0
+FMNY.US,D,20241021,000000,27.07,27.075,27.06,27.075,308,0
+FMNY.US,D,20241022,000000,26.96,26.96,26.91,26.955,2000,0
+FMNY.US,D,20241023,000000,26.8797,26.8797,26.75,26.78,2167,0
+FMNY.US,D,20241024,000000,26.71,26.75,26.7018,26.75,4909,0
+FMNY.US,D,20241025,000000,26.95,26.95,26.835,26.835,362,0
+FMNY.US,D,20241028,000000,26.8,26.875,26.8,26.875,113,0
+FMNY.US,D,20241029,000000,26.88,26.89,26.8249,26.8249,572,0
+FMNY.US,D,20241030,000000,26.89,26.89,26.8248,26.8248,1230,0
+FMNY.US,D,20241031,000000,26.8899,26.8899,26.83,26.85,417,0
+FMNY.US,D,20241101,000000,26.94,26.94,26.84,26.84,1265,0
+FMNY.US,D,20241104,000000,26.84,26.9263,26.83,26.9263,1155,0
+FMNY.US,D,20241105,000000,26.945,26.945,26.945,26.945,38,0
+FMNY.US,D,20241106,000000,26.765,26.765,26.63,26.63,14312,0
+FMNY.US,D,20241107,000000,26.6903,26.7649,26.6903,26.7649,203,0
+FMNY.US,D,20241108,000000,26.87,26.979,26.82,26.97,7728,0
+FMNY.US,D,20241111,000000,26.98,26.9999,26.945,26.955,20296,0
+FMNY.US,D,20241112,000000,26.945,26.95,26.9183,26.9183,427,0
+FMNY.US,D,20241113,000000,26.96,26.96,26.9451,26.9451,261,0
+FMNY.US,D,20241114,000000,27.02,27.03,26.9434,26.9434,2560,0
+FMNY.US,D,20241115,000000,26.985,26.99,26.89,26.93,3308,0
+FMNY.US,D,20241118,000000,26.85,26.9266,26.85,26.9266,280,0
+FMNY.US,D,20241119,000000,27.06,27.06,27.06,27.06,281,0
+FMNY.US,D,20241121,000000,26.85,26.8948,26.83,26.8948,1566,0
+FMNY.US,D,20241125,000000,27.045,27.045,26.98,27,2025,0
+FMNY.US,D,20241126,000000,27.0324,27.0324,27.01,27.01,705,0
+FMNY.US,D,20241129,000000,27.1899,27.1899,27.115,27.12,802,0
+FMNY.US,D,20241203,000000,27.18,27.19,27.17,27.1747,1720,0
+FMNY.US,D,20241206,000000,27.32,27.32,27.23,27.23,1879,0
+FMNY.US,D,20241210,000000,27.2,27.22,27.2,27.2,961,0
+FMNY.US,D,20241211,000000,27.285,27.29,27.18,27.22,6005,0
+FMNY.US,D,20241212,000000,27.19,27.26,27.05,27.1,26635,0
+FMNY.US,D,20241213,000000,26.9233,26.97,26.86,26.9088,6962,0
+FMNY.US,D,20241216,000000,26.9,26.955,26.9,26.935,3097,0
+FMNY.US,D,20241217,000000,26.9,26.94,26.84,26.84,8362,0
+FMNY.US,D,20241218,000000,26.75,26.86,26.7349,26.7349,1257,0
+FMNY.US,D,20241219,000000,26.68,26.68,26.5162,26.5411,2751,0
+FMNY.US,D,20241220,000000,26.64,26.655,26.51,26.5797,14293,0
+FMNY.US,D,20241223,000000,26.5671,26.5671,26.52,26.56,9639,0
+FMNY.US,D,20241224,000000,26.53,26.59,26.53,26.59,1512,0
+FMNY.US,D,20241226,000000,26.52,26.6173,26.52,26.6173,5764,0
+FMNY.US,D,20241227,000000,26.63,26.63,26.6,26.62,6271,0
+FMNY.US,D,20241230,000000,26.72,26.73,26.5901,26.6627,16389,0
+FMNY.US,D,20241231,000000,26.7399,26.7399,26.6,26.65,5352,0
+FMNY.US,D,20250102,000000,26.77,26.78,26.69,26.69,2824,0
+FMNY.US,D,20250103,000000,26.644,26.69,26.644,26.69,357,0
+FMNY.US,D,20250107,000000,26.78,26.78,26.63,26.685,1858,0
+FMNY.US,D,20250108,000000,26.6,26.7299,26.575,26.64,7140,0
+FMNY.US,D,20250110,000000,26.545,26.545,26.5312,26.5312,1268,0
+FMNY.US,D,20250113,000000,26.4363,26.4842,26.4363,26.465,2768,0
+FMNY.US,D,20250115,000000,26.53,26.535,26.53,26.535,5084,0
+FMNY.US,D,20250116,000000,26.48,26.56,26.48,26.555,6255,0
+FMNY.US,D,20250117,000000,26.66,26.66,26.53,26.59,2419,0
+FMNY.US,D,20250122,000000,26.6,26.6,26.54,26.6,4524,0
+FMNY.US,D,20250123,000000,26.595,26.61,26.595,26.595,623,0
+FMNY.US,D,20250127,000000,26.67,26.71,26.67,26.685,886,0
+FMNY.US,D,20250128,000000,26.67,26.68,26.6485,26.6728,4193,0
+FMNY.US,D,20250129,000000,26.72,26.72,26.65,26.65,770,0
+FMNY.US,D,20250130,000000,26.74,26.75,26.6973,26.6973,1128,0
+FMNY.US,D,20250131,000000,26.76,26.76,26.64,26.663,1906,0
+FMNY.US,D,20250203,000000,26.6,26.71,26.6,26.6901,3870,0
+FMNY.US,D,20250204,000000,26.76,26.76,26.7178,26.7178,247,0
+FMNY.US,D,20250205,000000,26.79,26.81,26.765,26.765,1010,0
+FMNY.US,D,20250207,000000,26.84,26.84,26.7946,26.7946,230,0
+FMNY.US,D,20250211,000000,26.79,26.82,26.7598,26.7598,404,0
+FMNY.US,D,20250213,000000,26.66,26.665,26.66,26.665,1994,0
+FMNY.US,D,20250214,000000,26.8,26.8099,26.72,26.72,5161,0
+FMNY.US,D,20250219,000000,26.68,26.72,26.68,26.72,3409,0
+FMNY.US,D,20250220,000000,26.75,26.8088,26.75,26.797,788,0
+FMNY.US,D,20250221,000000,26.7685,26.8,26.735,26.735,1535,0
+FMNY.US,D,20250224,000000,26.73,26.8195,26.73,26.8195,1866,0
+FMNY.US,D,20250225,000000,26.9,26.9,26.84,26.84,2259,0
+FMNY.US,D,20250226,000000,26.91,26.95,26.875,26.875,3056,0
+FMNY.US,D,20250227,000000,26.92,26.92,26.88,26.92,2171,0
+FMNY.US,D,20250228,000000,26.9499,26.96,26.9,26.95,3955,0
+FMNY.US,D,20250303,000000,26.93,26.97,26.9173,26.9173,4815,0
+FMNY.US,D,20250304,000000,26.89,26.89,26.82,26.8262,959,0
+FMNY.US,D,20250305,000000,26.7601,26.8033,26.7601,26.8033,468,0
+FMNY.US,D,20250306,000000,26.88,26.88,26.7794,26.7794,208,0
+FMNY.US,D,20250307,000000,26.77,26.77,26.75,26.75,432,0
+FMNY.US,D,20250311,000000,26.765,26.765,26.7,26.725,455,0
+FMNY.US,D,20250313,000000,26.55,26.55,26.49,26.5325,1106,0
+FMNY.US,D,20250317,000000,26.6,26.61,26.52,26.52,3498,0
+FMNY.US,D,20250318,000000,26.59,26.6,26.5422,26.5422,697,0
+FMNY.US,D,20250320,000000,26.65,26.66,26.55,26.5701,2915,0
+FMNY.US,D,20250321,000000,26.585,26.65,26.5,26.6,10497,0
+FMNY.US,D,20250324,000000,26.46,26.61,26.46,26.55,1294,0
+FMNY.US,D,20250325,000000,26.52,26.56,26.4478,26.4478,1304,0
+FMNY.US,D,20250326,000000,26.33,26.45,26.33,26.335,522,0
+FMNY.US,D,20250327,000000,26.2089,26.24,26.1441,26.1441,895,0
+FMNY.US,D,20250328,000000,26.2361,26.3,26.23,26.2497,1002,0
+FMNY.US,D,20250331,000000,26.265,26.2892,26.265,26.2892,283,0
+FMNY.US,D,20250401,000000,26.39,26.46,26.3868,26.3868,1459,0
+FMNY.US,D,20250402,000000,26.39,26.3982,26.32,26.3982,967,0
+FMNY.US,D,20250403,000000,26.5,26.56,26.46,26.4904,3116,0
+FMNY.US,D,20250404,000000,26.57,26.69,26.5352,26.5352,5246,0
+FMNY.US,D,20250407,000000,26.38,26.38,26.0778,26.0778,1610,0
+FMNY.US,D,20250409,000000,25.09,25.71,24.978,25.71,6017,0
+FMNY.US,D,20250410,000000,25.8,25.98,25.5481,25.5481,13217,0
+FMNY.US,D,20250411,000000,25.31,25.5052,25.215,25.5052,2180,0
+FMNY.US,D,20250414,000000,25.5,25.81,25.5,25.8,2218,0
+FMNY.US,D,20250415,000000,25.59,25.86,25.59,25.715,11446,0
+FMNY.US,D,20250416,000000,25.71,25.745,25.61,25.745,1659,0
+FMNY.US,D,20250417,000000,25.834,25.8451,25.834,25.8451,277,0
+FMNY.US,D,20250421,000000,25.615,25.735,25.6129,25.6639,1028,0
+FMNY.US,D,20250422,000000,25.624,25.67,25.62,25.62,3464,0
+FMNY.US,D,20250423,000000,25.81,25.81,25.6785,25.7118,807,0
+FMNY.US,D,20250424,000000,25.72,25.89,25.72,25.8483,6508,0
+FMNY.US,D,20250428,000000,25.84,25.98,25.82,25.9333,921,0
+FMNY.US,D,20250429,000000,25.9,25.96,25.9,25.96,456,0
+FMNY.US,D,20250430,000000,26,26.0451,25.97,26.0451,964,0
+FMNY.US,D,20250501,000000,26.1093,26.14,26.04,26.04,3246,0
+FMNY.US,D,20250505,000000,25.91,25.9918,25.91,25.9918,1497,0
+FMNY.US,D,20250506,000000,26,26.005,26,26.0049,380,0
+FMNY.US,D,20250509,000000,26.0595,26.13,26.02,26.055,12689,0
+FMNY.US,D,20250512,000000,25.95,26.08,25.95,26.01,8601,0
+FMNY.US,D,20250513,000000,26.055,26.055,25.9571,26.015,1068,0
+FMNY.US,D,20250514,000000,25.985,25.985,25.9754,25.9754,1908,0
+FMNY.US,D,20250515,000000,26.1,26.1,26.0574,26.0574,825,0
+FMNY.US,D,20250521,000000,25.84,26,25.79,25.79,11116,0
+FMNY.US,D,20250522,000000,25.85,25.8579,25.77,25.8579,1815,0
+FMNY.US,D,20250523,000000,25.87,25.88,25.835,25.835,3194,0
+FMNY.US,D,20250528,000000,25.86,25.8652,25.86,25.8652,322,0
+FMNY.US,D,20250529,000000,25.88,25.8967,25.88,25.8967,1055,0
+FMNY.US,D,20250530,000000,25.9,25.9153,25.8301,25.9153,3543,0
+FMNY.US,D,20250602,000000,25.91,25.92,25.78,25.8352,688,0
+FMNY.US,D,20250603,000000,25.82,25.82,25.53,25.8,3240,0
+FMNY.US,D,20250604,000000,25.84,25.96,25.84,25.8567,495,0
+FMNY.US,D,20250605,000000,25.86,25.86,25.79,25.86,3622,0
+FMNY.US,D,20250606,000000,25.81,25.81,25.785,25.785,4307,0
+FMNY.US,D,20250610,000000,25.91,25.92,25.865,25.865,3869,0
+FMNY.US,D,20250611,000000,25.82,25.94,25.8101,25.875,2716,0
+FMNY.US,D,20250612,000000,25.96,25.96,25.8201,25.905,1028,0
+FMNY.US,D,20250613,000000,25.91,25.911,25.9,25.911,1586,0
+FMNY.US,D,20250618,000000,26,26,25.9341,25.9341,5255,0
+FMNY.US,D,20250620,000000,25.95,26,25.91,26,1225,0
+FMNY.US,D,20250623,000000,26,26.02,25.96,25.96,1225,0
+FMNY.US,D,20250624,000000,26,26.04,25.98,26.0018,713,0
+FMNY.US,D,20250625,000000,26,26.01,25.9741,25.9741,548,0
+FMNY.US,D,20250626,000000,25.86,25.95,25.86,25.9,1469,0
+FMNY.US,D,20250630,000000,25.9769,25.9769,25.9,25.9697,1739,0
+FMNY.US,D,20250701,000000,25.88,26.03,25.88,25.995,9569,0
+FMNY.US,D,20250702,000000,25.98,25.98,25.92,25.98,8951,0
+FMNY.US,D,20250707,000000,25.96,26.03,25.95,25.9903,4255,0
+FMNY.US,D,20250709,000000,25.97,26.005,25.94,26.005,3985,0
+FMNY.US,D,20250710,000000,25.99,26.005,25.98,26.005,2478,0
+FMNY.US,D,20250714,000000,25.92,25.925,25.92,25.925,685,0
+FMNY.US,D,20250715,000000,25.94,25.94,25.885,25.885,1039,0
+FMNY.US,D,20250716,000000,25.86,25.92,25.845,25.845,505,0
+FMNY.US,D,20250717,000000,25.73,25.75,25.72,25.75,2415,0
+FMNY.US,D,20250718,000000,25.7275,25.8,25.68,25.7311,2920,0
+FMNY.US,D,20250721,000000,25.74,25.755,25.7208,25.755,1102,0
+FMNY.US,D,20250722,000000,25.63,25.73,25.62,25.685,6373,0
+FMNY.US,D,20250723,000000,25.61,25.6999,25.61,25.655,2041,0
+FMNY.US,D,20250724,000000,25.68,25.69,25.665,25.665,11605,0
+FMNY.US,D,20250725,000000,25.7267,25.73,25.68,25.68,2259,0
+FMNY.US,D,20250728,000000,25.65,25.69,25.65,25.69,1739,0
+FMNY.US,D,20250729,000000,25.69,25.73,25.68,25.72,8388,0
+FMNY.US,D,20250730,000000,25.69,25.74,25.68,25.72,1475,0
+FMNY.US,D,20250731,000000,25.7,25.75,25.7,25.75,972,0
+FMNY.US,D,20250801,000000,25.84,25.94,25.82,25.905,2409,0
+FMNY.US,D,20250805,000000,26,26.01,25.87,25.935,2387,0
+FMNY.US,D,20250806,000000,25.98,25.99,25.88,25.88,1175,0
+FMNY.US,D,20250807,000000,25.87,25.92,25.87,25.92,19128,0
+FMNY.US,D,20250808,000000,25.88,25.9,25.88,25.9,2060,0
+FMNY.US,D,20250811,000000,25.9402,25.97,25.925,25.925,14166,0
+FMNY.US,D,20250812,000000,25.91,25.915,25.91,25.915,240,0
+FMNY.US,D,20250813,000000,25.9005,26.02,25.75,25.955,18392,0
+FMNY.US,D,20250814,000000,25.9317,25.9317,25.85,25.85,931,0
+FMNY.US,D,20250818,000000,25.94,25.94,25.91,25.91,1587,0
+FMNY.US,D,20250819,000000,25.92,25.95,25.831,25.95,3902,0
+FMNY.US,D,20250820,000000,25.93,25.93,25.9,25.9,1643,0
+FMNY.US,D,20250822,000000,25.75,25.855,25.73,25.855,6077,0
+FMNY.US,D,20250825,000000,25.86,25.86,25.81,25.81,819,0
+FMNY.US,D,20250826,000000,25.81,25.865,25.81,25.865,1230,0
+FMNY.US,D,20250827,000000,25.82,25.85,25.7716,25.85,12761,0
+FMNY.US,D,20250828,000000,25.89,25.91,25.8668,25.87,8574,0
+FMNY.US,D,20250829,000000,25.89,25.9,25.89,25.8912,1856,0
+FMNY.US,D,20250902,000000,25.83,25.9,25.82,25.82,7332,0
+FMNY.US,D,20250903,000000,25.81,25.93,25.81,25.8932,5864,0
+FMNY.US,D,20250904,000000,25.89,25.9708,25.89,25.9708,2698,0
+FMNY.US,D,20250905,000000,26.04,26.149,25.78,26.1121,43134,0
+FMNY.US,D,20250908,000000,26.18,26.32,26.16,26.265,6904,0
+FMNY.US,D,20250909,000000,26.27,26.3799,26.27,26.37,7209,0
+FMNY.US,D,20250910,000000,26.3,26.45,26.3,26.43,3356,0
+FMNY.US,D,20250911,000000,26.45,26.55,26.45,26.55,2097,0
+FMNY.US,D,20250912,000000,26.54,26.57,26.512,26.525,14677,0
+FMNY.US,D,20250915,000000,26.59,26.6199,26.5,26.56,17552,0
+FMNY.US,D,20250916,000000,26.55,26.64,26.55,26.58,6443,0
+FMNY.US,D,20250917,000000,26.5995,26.68,26.58,26.68,2226,0
+FMNY.US,D,20250918,000000,26.65,26.67,26.55,26.62,1771,0
+FMNY.US,D,20250919,000000,26.55,26.63,26.54,26.605,1683,0
+FMNY.US,D,20250922,000000,26.6,26.64,26.55,26.64,2729,0
+FMNY.US,D,20250923,000000,26.55,26.605,26.55,26.605,709,0
+FMNY.US,D,20250924,000000,26.52,26.57,26.52,26.5648,167403,0
+FMNY.US,D,20250925,000000,26.433,26.49,26.38,26.49,2450,0
+FMNY.US,D,20250929,000000,26.47,26.509,26.42,26.46,3886,0
+FMNY.US,D,20250930,000000,26.47,26.52,26.47,26.485,2150,0
+FMNY.US,D,20251001,000000,26.57,26.57,26.5,26.525,3324,0
+FMNY.US,D,20251002,000000,26.5315,26.54,26.44,26.45,18307,0
+FMNY.US,D,20251003,000000,26.54,26.55,26.4785,26.55,2693,0
+FMNY.US,D,20251006,000000,26.55,26.57,26.46,26.53,6445,0
+FMNY.US,D,20251007,000000,26.53,26.59,26.53,26.545,801,0
+FMNY.US,D,20251008,000000,26.6,26.6,26.55,26.55,1397,0
+FMNY.US,D,20251009,000000,26.5438,26.64,26.5438,26.64,9111,0
+FMNY.US,D,20251010,000000,26.605,26.645,26.575,26.6334,3027,0
+FMNY.US,D,20251013,000000,26.65,26.65,26.645,26.645,184,0
+FMNY.US,D,20251014,000000,26.7,26.72,26.67,26.67,4128,0
+FMNY.US,D,20251015,000000,26.73,26.73,26.69,26.69,969,0
+FMNY.US,D,20251016,000000,26.76,26.81,26.76,26.76,8574,0
+FMNY.US,D,20251017,000000,26.8,26.81,26.7519,26.765,2618,0
+FMNY.US,D,20251020,000000,26.86,26.87,26.805,26.805,5091,0
+FMNY.US,D,20251021,000000,26.75,26.76,26.75,26.755,1367,0
+FMNY.US,D,20251022,000000,26.7584,26.77,26.72,26.765,2121,0
+FMNY.US,D,20251023,000000,26.81,26.82,26.7635,26.78,5878,0
+FMNY.US,D,20251024,000000,26.85,26.86,26.8,26.835,16925,0
+FMNY.US,D,20251028,000000,26.859,26.87,26.8,26.87,7595,0
+FMNY.US,D,20251029,000000,26.84,26.87,26.75,26.75,17336,0
+FMNY.US,D,20251030,000000,26.78,26.83,26.69,26.83,14447,0
+FMNY.US,D,20251031,000000,26.76,26.83,26.76,26.8,12324,0
+FMNY.US,D,20251103,000000,26.81,26.81,26.76,26.76,4548,0
+FMNY.US,D,20251104,000000,26.82,26.82,26.76,26.82,324,0
+FMNY.US,D,20251105,000000,26.8089,26.82,26.77,26.8,1798,0
+FMNY.US,D,20251106,000000,26.809,26.81,26.7606,26.7606,5831,0
+FMNY.US,D,20251107,000000,26.84,26.84,26.785,26.7896,11795,0
+FMNY.US,D,20251110,000000,26.84,26.85,26.79,26.79,3539,0
+FMNY.US,D,20251112,000000,26.84,26.87,26.8,26.85,4714,0
+FMNY.US,D,20251113,000000,26.84,26.84,26.81,26.81,8268,0
+FMNY.US,D,20251114,000000,26.76,26.76,26.65,26.67,18459,0
+FMNY.US,D,20251117,000000,26.8,26.85,26.8,26.805,1467,0
+FMNY.US,D,20251118,000000,26.83,26.98,26.8162,26.9052,6350,0
+FMNY.US,D,20251119,000000,26.88,26.88,26.815,26.815,21190,0
+FMNY.US,D,20251120,000000,26.77,26.815,26.7601,26.815,1268,0
+FMNY.US,D,20251121,000000,26.74,26.8,26.74,26.755,1607,0
+FMNY.US,D,20251124,000000,26.79,26.79,26.69,26.74,6850,0
+FMNY.US,D,20251125,000000,26.79,26.79,26.7001,26.755,4242,0
+FMNY.US,D,20251126,000000,26.78,26.785,26.75,26.785,5538,0
+FMNY.US,D,20251128,000000,26.81,26.82,26.75,26.785,14164,0
+FMNY.US,D,20251201,000000,26.75,26.78,26.51,26.735,31877,0
+FMNY.US,D,20251202,000000,26.72,26.73,26.66,26.71,24779,0
+FMNY.US,D,20251203,000000,26.73,26.74,26.65,26.705,1918,0
+FMNY.US,D,20251204,000000,26.715,26.73,26.68,26.68,1922,0
+FMNY.US,D,20251205,000000,26.72,26.74,26.68,26.68,2784,0
+FMNY.US,D,20251208,000000,26.71,26.72,26.61,26.675,20624,0
+FMNY.US,D,20251209,000000,26.72,26.72,26.61,26.68,3431,0
+FMNY.US,D,20251210,000000,26.66,26.685,26.63,26.685,1928,0
+FMNY.US,D,20251211,000000,26.72,26.74,26.64,26.7303,8139,0
+FMNY.US,D,20251212,000000,26.6,26.63,26.55,26.59,1173,0
+FMNY.US,D,20251215,000000,26.6,26.66,26.56,26.595,4677,0
+FMNY.US,D,20251216,000000,26.65,26.68,26.55,26.635,40063,0
+FMNY.US,D,20251217,000000,26.67,26.67,26.58,26.635,2152,0
+FMNY.US,D,20251218,000000,26.7,26.71,26.6,26.66,1668,0
+FMNY.US,D,20251219,000000,26.59,26.68,26.59,26.65,879,0
+FMNY.US,D,20251222,000000,26.71,26.71,26.6,26.655,3747,0
+FMNY.US,D,20251223,000000,26.69,26.73,26.67,26.73,15643,0
+FMNY.US,D,20251224,000000,26.71,26.71,26.69,26.6948,2520,0
+FMNY.US,D,20251226,000000,26.674,26.73,26.674,26.675,1320,0
+FMNY.US,D,20251229,000000,26.65,26.74,26.64,26.69,8337,0
+FMNY.US,D,20251230,000000,26.72,26.72,26.685,26.685,3105,0
+FMNY.US,D,20251231,000000,26.72,26.72,26.64,26.695,3564,0
+FMNY.US,D,20260102,000000,26.68,26.72,26.68,26.7,3284,0
+FMNY.US,D,20260105,000000,26.72,26.78,26.72,26.75,13783,0
+FMNY.US,D,20260106,000000,26.75,26.81,26.69,26.74,12035,0
+FMNY.US,D,20260107,000000,26.75,26.89,26.75,26.89,24089,0
+FMNY.US,D,20260108,000000,26.87,26.89,26.8,26.88,1202,0
+FMNY.US,D,20260109,000000,26.89,26.89,26.849,26.885,1784,0
+FMNY.US,D,20260112,000000,26.865,26.9,26.8606,26.865,2435,0
+FMNY.US,D,20260113,000000,26.88,26.9299,26.83,26.85,10583,0
+FMNY.US,D,20260114,000000,26.91,26.93,26.8706,26.93,3288,0
+FMNY.US,D,20260115,000000,26.906,26.93,26.83,26.83,14746,0
+FMNY.US,D,20260116,000000,26.876,26.9399,26.876,26.89,16656,0
+FMNY.US,D,20260120,000000,26.865,26.92,26.81,26.81,7986,0
+FMNY.US,D,20260121,000000,26.69,26.77,26.69,26.73,5014,0
+FMNY.US,D,20260122,000000,26.715,26.76,26.685,26.71,2384,0
+FMNY.US,D,20260123,000000,26.7,26.74,26.7,26.7,2572,0
+FMNY.US,D,20260126,000000,26.73,26.81,26.73,26.74,5131,0
+FMNY.US,D,20260127,000000,26.74,26.82,26.74,26.78,4531,0
+FMNY.US,D,20260128,000000,26.79,26.82,26.765,26.775,4043,0
+FMNY.US,D,20260129,000000,26.76,26.81,26.76,26.8,2574,0
+FMNY.US,D,20260130,000000,26.8,26.87,26.78,26.78,19541,0
+FMNY.US,D,20260202,000000,26.82,26.86,26.81,26.81,1286,0
+FMNY.US,D,20260203,000000,26.87,26.87,26.8496,26.8496,378,0
+FMNY.US,D,20260204,000000,26.86,26.9,26.86,26.89,14842,0
+FMNY.US,D,20260205,000000,26.92,26.92,26.88,26.88,3282,0
+FMNY.US,D,20260206,000000,26.96,26.97,26.9,26.9,2075,0
+FMNY.US,D,20260209,000000,26.98,27,26.95,26.95,4753,0
+FMNY.US,D,20260210,000000,27,27.03,26.989,27.03,2907,0
+FMNY.US,D,20260211,000000,27.02,27.02,26.963,26.985,2182,0
+FMNY.US,D,20260212,000000,26.965,27.05,26.95,26.99,2086,0
+FMNY.US,D,20260213,000000,27.03,27.049,26.98,27.025,6803,0
+FMNY.US,D,20260217,000000,27.11,27.14,27.045,27.11,11033,0
+FMNY.US,D,20260218,000000,27.0515,27.11,27.03,27.11,8007,0
diff --git a/daily/us/nyse etfs/1/fndf.us.txt b/daily/us/nyse etfs/1/fndf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6423e78efa2cbb8b1c956db4423ff231941058c1
--- /dev/null
+++ b/daily/us/nyse etfs/1/fndf.us.txt	
@@ -0,0 +1,3144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FNDF.US,D,20130820,000000,20.4515,20.4743,20.3772,20.4594,18805.697561702,0
+FNDF.US,D,20130821,000000,20.5584,20.5584,20.2376,20.3198,26510.13658639,0
+FNDF.US,D,20130822,000000,20.4089,20.6624,20.402,20.4663,8482.9609759376,0
+FNDF.US,D,20130823,000000,20.5495,20.6882,20.4842,20.6535,61181.121953584,0
+FNDF.US,D,20130826,000000,20.5,20.5069,20.4515,20.5069,20165.83902517,0
+FNDF.US,D,20130827,000000,20.2376,20.2772,20.0326,20.0573,19341.878049528,0
+FNDF.US,D,20130828,000000,20.0326,20.1722,20.0058,20.0811,34722.482928171,0
+FNDF.US,D,20130829,000000,20.0652,20.1455,20.0058,20.0147,28976.970732827,0
+FNDF.US,D,20130830,000000,19.9979,20.1148,19.8365,19.8365,10968.980488229,0
+FNDF.US,D,20130903,000000,20.3118,20.3118,20.1811,20.2138,21087.746342278,0
+FNDF.US,D,20130904,000000,20.2207,20.4515,20.2207,20.3524,24366.424391186,0
+FNDF.US,D,20130905,000000,20.4168,20.5327,20.3772,20.3772,31377.160976822,0
+FNDF.US,D,20130906,000000,20.7704,20.7704,20.4842,20.4842,25831.580488803,0
+FNDF.US,D,20130909,000000,20.6723,20.812,20.6723,20.7931,32834.239025659,0
+FNDF.US,D,20130910,000000,21.015,21.0397,20.9664,21.0397,22676.092683803,0
+FNDF.US,D,20130911,000000,21.0397,21.2863,21.009,21.0724,32270.795123198,0
+FNDF.US,D,20130912,000000,21.1061,21.1299,21.015,21.0328,21583.5365862,0
+FNDF.US,D,20130913,000000,21.319,21.319,21.0328,21.0813,50597.868294638,0
+FNDF.US,D,20130916,000000,21.4002,21.4002,21.3012,21.319,13939.682927368,0
+FNDF.US,D,20130917,000000,22.0974,22.0974,21.2616,21.3012,16475.180488442,0
+FNDF.US,D,20130918,000000,21.3279,22.1222,21.2616,21.9914,120694.12683393,0
+FNDF.US,D,20130919,000000,22.1727,22.1727,21.7518,21.8439,44596.887806602,0
+FNDF.US,D,20130920,000000,21.8597,21.8686,21.6211,21.6211,25323.67317171,0
+FNDF.US,D,20130923,000000,21.5636,21.6072,21.4814,21.6072,13361.092683443,0
+FNDF.US,D,20130924,000000,21.5814,21.7052,21.5468,21.5973,34334.736586693,0
+FNDF.US,D,20130925,000000,21.7122,21.7122,21.5557,21.6458,17557.639025069,0
+FNDF.US,D,20130926,000000,21.7676,22.1628,21.5973,21.7518,45368.341465168,0
+FNDF.US,D,20130927,000000,21.6072,21.6953,21.5636,21.6884,15687.570732314,0
+FNDF.US,D,20130930,000000,21.8835,21.8835,21.4161,21.4903,11873.721951678,0
+FNDF.US,D,20131001,000000,21.6211,21.6785,21.5309,21.6696,66273.321953781,0
+FNDF.US,D,20131002,000000,21.5636,21.6696,21.5062,21.6696,38971.536586872,0
+FNDF.US,D,20131003,000000,21.6884,21.6884,21.5062,21.5973,35059.74146477,0
+FNDF.US,D,20131004,000000,21.5002,21.6211,21.4666,21.6211,13392.395122469,0
+FNDF.US,D,20131007,000000,21.3368,21.5399,21.3368,21.4666,16670.063415278,0
+FNDF.US,D,20131008,000000,21.5636,21.5636,21.2784,21.2863,18765.307317798,0
+FNDF.US,D,20131009,000000,21.4487,21.4487,21.2536,21.3864,22681.141464291,0
+FNDF.US,D,20131010,000000,21.6884,21.8597,21.6211,21.8439,77603.79512495,0
+FNDF.US,D,20131011,000000,21.8686,21.8686,21.729,21.8528,25027.814635114,0
+FNDF.US,D,20131014,000000,21.9003,21.9578,21.7765,21.9251,29853.439025544,0
+FNDF.US,D,20131015,000000,22.2262,22.2262,21.8597,21.8597,24764.26829364,0
+FNDF.US,D,20131016,000000,22.0974,22.0974,21.9409,22.0727,67380.01463675,0
+FNDF.US,D,20131017,000000,22.2054,22.343,22.137,22.343,71605.843905206,0
+FNDF.US,D,20131018,000000,22.7184,22.7184,22.343,22.448,50592.81951415,0
+FNDF.US,D,20131021,000000,22.8828,22.8828,22.3668,22.443,82219.39024708,0
+FNDF.US,D,20131022,000000,22.5956,22.6728,22.5153,22.6381,27429.014635206,0
+FNDF.US,D,20131023,000000,22.4737,22.4737,22.343,22.4005,73780.858539437,0
+FNDF.US,D,20131024,000000,22.4827,22.5886,22.4737,22.5797,21562.33170815,0
+FNDF.US,D,20131025,000000,22.5579,22.5579,22.4252,22.4648,39607.68292836,0
+FNDF.US,D,20131028,000000,22.5312,22.5312,22.3262,22.4005,42009.89268455,0
+FNDF.US,D,20131029,000000,22.6639,22.6639,22.4827,22.5312,36462.292684336,0
+FNDF.US,D,20131030,000000,22.7114,22.7114,22.4351,22.4827,18990.482927563,0
+FNDF.US,D,20131031,000000,22.448,22.448,22.2678,22.3579,14524.331707878,0
+FNDF.US,D,20131101,000000,22.3193,22.3193,22.1222,22.2054,12778.463415128,0
+FNDF.US,D,20131104,000000,22.3024,22.35,22.2519,22.35,23270.83902529,0
+FNDF.US,D,20131105,000000,22.1459,22.1955,22.0895,22.1806,34147.931708637,0
+FNDF.US,D,20131106,000000,22.4153,22.4153,22.3341,22.3836,127390.82927322,0
+FNDF.US,D,20131107,000000,22.343,22.343,21.9825,21.9914,24586.551220462,0
+FNDF.US,D,20131108,000000,21.9766,22.1222,21.9251,22.1222,54787.346343581,0
+FNDF.US,D,20131111,000000,22.1459,22.2054,22.1459,22.1885,27393.67317179,0
+FNDF.US,D,20131112,000000,22.1549,22.1549,22.0568,22.0647,40539.687806445,0
+FNDF.US,D,20131113,000000,21.9499,22.2341,21.9162,22.2341,27593.604879115,0
+FNDF.US,D,20131114,000000,22.2262,22.3024,22.1885,22.3024,23309.209756998,0
+FNDF.US,D,20131115,000000,22.4351,22.443,22.3668,22.443,15534.087805478,0
+FNDF.US,D,20131118,000000,22.6302,22.6381,22.4569,22.4648,29444.487806016,0
+FNDF.US,D,20131119,000000,22.448,22.4569,22.3262,22.3836,22536.746342334,0
+FNDF.US,D,20131120,000000,22.4252,22.4252,22.1549,22.2054,14122.448781034,0
+FNDF.US,D,20131121,000000,22.4005,22.4064,22.2598,22.4064,27640.053659605,0
+FNDF.US,D,20131122,000000,22.448,22.5213,22.3668,22.5153,20000.239025163,0
+FNDF.US,D,20131125,000000,22.5579,22.5579,22.4064,22.4064,17133.541464077,0
+FNDF.US,D,20131126,000000,22.3915,22.4351,22.343,22.4153,26883.746342502,0
+FNDF.US,D,20131127,000000,22.5718,22.5718,22.4569,22.4569,20158.770732486,0
+FNDF.US,D,20131129,000000,22.6223,22.6867,22.5579,22.5579,26369.780488824,0
+FNDF.US,D,20131202,000000,22.4827,22.4827,22.3579,22.3579,30340.141464587,0
+FNDF.US,D,20131203,000000,22.2678,22.2678,22.1628,22.1806,22031.868293534,0
+FNDF.US,D,20131204,000000,22.0895,22.1053,21.9003,22.0895,41899.829269912,0
+FNDF.US,D,20131205,000000,21.9914,22.0063,21.9162,21.9162,28712.414635256,0
+FNDF.US,D,20131206,000000,22.1885,22.2192,22.0806,22.2192,22388.312195987,0
+FNDF.US,D,20131209,000000,22.2054,22.2262,22.1549,22.2192,27097.814635194,0
+FNDF.US,D,20131210,000000,22.2192,22.2192,22.1291,22.1885,25057.097561944,0
+FNDF.US,D,20131211,000000,22.1955,22.1955,21.9677,21.9825,25519.565854645,0
+FNDF.US,D,20131212,000000,21.8914,21.8914,21.7676,21.8191,35655.497562354,0
+FNDF.US,D,20131213,000000,21.8914,21.8914,21.6884,21.7765,20750.48780568,0
+FNDF.US,D,20131216,000000,21.9677,21.9914,21.9251,21.9766,27539.078049845,0
+FNDF.US,D,20131217,000000,21.8597,21.8835,21.8092,21.8597,54144.13170941,0
+FNDF.US,D,20131218,000000,21.9914,22.6966,21.9409,22.243,33201.790245186,0
+FNDF.US,D,20131219,000000,22.1222,22.2262,22.0647,22.2262,26405.12195224,0
+FNDF.US,D,20131220,000000,22.2192,22.3262,22.2192,22.3193,32918.04878176,0
+FNDF.US,D,20131223,000000,22.4708,22.5866,22.4213,22.5787,82306.229271474,0
+FNDF.US,D,20131224,000000,22.5203,22.6094,22.4708,22.6094,21309.89268375,0
+FNDF.US,D,20131226,000000,22.6609,22.7243,22.6431,22.7243,14455.668293242,0
+FNDF.US,D,20131227,000000,22.9085,22.9085,22.7847,22.8164,20054.765854434,0
+FNDF.US,D,20131230,000000,22.957,22.957,22.8481,22.9491,32663.590245165,0
+FNDF.US,D,20131231,000000,22.9313,23.0878,22.9313,23.0145,52178.136587382,0
+FNDF.US,D,20140102,000000,22.7421,22.7421,22.4708,22.4787,151668.39512781,0
+FNDF.US,D,20140103,000000,22.6193,22.6431,22.5619,22.5995,37622.502440478,0
+FNDF.US,D,20140106,000000,22.6352,22.6609,22.5619,22.6282,40041.878050328,0
+FNDF.US,D,20140107,000000,22.7094,22.8006,22.7094,22.7926,46516.434148139,0
+FNDF.US,D,20140108,000000,22.7847,22.8332,22.7342,22.76,87130.843905806,0
+FNDF.US,D,20140109,000000,22.7748,22.8412,22.6778,22.7748,43574.004879733,0
+FNDF.US,D,20140110,000000,22.8412,22.9887,22.8243,22.9808,21271.521952042,0
+FNDF.US,D,20140113,000000,22.957,22.957,22.7679,22.8095,41725.141465027,0
+FNDF.US,D,20140114,000000,22.9313,23.0244,22.8659,22.9986,32265.74634271,0
+FNDF.US,D,20140115,000000,22.9986,23.1541,22.9986,23.1383,33619.829269592,0
+FNDF.US,D,20140116,000000,23.1957,23.1957,23.0244,23.1293,31122.702440227,0
+FNDF.US,D,20140117,000000,23.063,23.1026,23.0471,23.0471,32047.639025629,0
+FNDF.US,D,20140121,000000,23.1779,23.1779,23.0382,23.1214,51032.063416606,0
+FNDF.US,D,20140122,000000,23.1026,23.1293,23.0303,23.1214,35353.580489171,0
+FNDF.US,D,20140123,000000,23.0957,23.0957,22.9234,22.9719,21751.156098402,0
+FNDF.US,D,20140124,000000,22.6936,22.6936,22.3965,22.3965,34758.834147685,0
+FNDF.US,D,20140127,000000,22.3539,22.4054,22.1499,22.2895,52659.790245938,0
+FNDF.US,D,20140128,000000,22.3232,22.4619,22.3232,22.4312,61133.663416997,0
+FNDF.US,D,20140129,000000,22.2093,22.3539,22.1588,22.1667,38125.360977083,0
+FNDF.US,D,20140130,000000,22.3301,22.3301,22.0845,22.2479,72663.058539394,0
+FNDF.US,D,20140131,000000,21.9023,22.0598,21.8043,21.9786,39780.35122105,0
+FNDF.US,D,20140203,000000,21.9429,21.9429,21.5646,21.5983,100379.85366242,0
+FNDF.US,D,20140204,000000,21.6547,21.7538,21.6151,21.73,28132.814635234,0
+FNDF.US,D,20140205,000000,21.73,21.8211,21.6963,21.8043,40691.151221085,0
+FNDF.US,D,20140206,000000,21.9786,22.1994,21.9518,22.1925,46229.663416421,0
+FNDF.US,D,20140207,000000,22.3301,22.5203,22.3064,22.5134,24995.50243999,0
+FNDF.US,D,20140210,000000,22.4114,22.4312,22.3876,22.4312,44295.980489517,0
+FNDF.US,D,20140211,000000,22.4936,22.8006,22.4936,22.751,38791.800001499,0
+FNDF.US,D,20140212,000000,22.8164,22.8412,22.7421,22.8095,27622.887805946,0
+FNDF.US,D,20140213,000000,22.6094,22.9402,22.6094,22.9085,74063.590246765,0
+FNDF.US,D,20140214,000000,22.8659,23.0065,22.8659,23.0065,30422.94146459,0
+FNDF.US,D,20140218,000000,23.1293,23.2442,23.1293,23.2106,69719.61951489,0
+FNDF.US,D,20140219,000000,23.1541,23.2274,23.063,23.063,33187.653659819,0
+FNDF.US,D,20140220,000000,23.162,23.162,23.0303,23.162,20942.341464224,0
+FNDF.US,D,20140221,000000,23.369,23.369,23.2205,23.2353,33473.41463544,0
+FNDF.US,D,20140224,000000,23.2928,23.5403,23.2928,23.4591,46008.526831046,0
+FNDF.US,D,20140225,000000,23.4512,23.5166,23.3185,23.3918,37187.297562413,0
+FNDF.US,D,20140226,000000,23.3759,23.3759,23.2106,23.2848,52976.853660584,0
+FNDF.US,D,20140227,000000,23.1383,23.3353,23.1383,23.3106,22247.956098421,0
+FNDF.US,D,20140228,000000,23.3353,23.5314,23.3353,23.3918,25966.887805882,0
+FNDF.US,D,20140303,000000,23.2205,23.2205,22.8738,22.9085,28455.936586466,0
+FNDF.US,D,20140304,000000,23.3759,23.3918,23.3185,23.3759,61868.76585605,0
+FNDF.US,D,20140305,000000,23.3512,23.4591,23.3512,23.4007,24057.43902532,0
+FNDF.US,D,20140306,000000,23.6324,23.674,23.5819,23.6136,34918.375611106,0
+FNDF.US,D,20140307,000000,23.674,23.674,23.4235,23.475,43445.765855338,0
+FNDF.US,D,20140310,000000,23.4096,23.4235,23.2531,23.3512,317064.4244025,0
+FNDF.US,D,20140311,000000,23.3512,23.3759,23.2205,23.2531,48436.990245774,0
+FNDF.US,D,20140312,000000,23.1541,23.2274,22.9986,23.2274,205872.10244698,0
+FNDF.US,D,20140313,000000,23.2789,23.4007,22.7174,22.7421,21353.312195947,0
+FNDF.US,D,20140314,000000,22.6698,22.8164,22.555,22.6837,33919.726830579,0
+FNDF.US,D,20140317,000000,22.9491,22.9887,22.8738,22.9808,33784.419513501,0
+FNDF.US,D,20140318,000000,23.0957,23.1452,23.0065,23.1293,22923.482927715,0
+FNDF.US,D,20140319,000000,23.1214,23.1214,22.751,22.858,47890.712196973,0
+FNDF.US,D,20140320,000000,22.7243,22.8332,22.5936,22.8006,36871.243903864,0
+FNDF.US,D,20140321,000000,22.8243,22.9154,22.7094,22.7094,16275.248781117,0
+FNDF.US,D,20140324,000000,22.7847,22.8738,22.5936,22.7748,39973.214635691,0
+FNDF.US,D,20140325,000000,22.957,23.0065,22.8412,22.9808,31614.453659758,0
+FNDF.US,D,20140326,000000,23.2106,23.2106,22.9887,22.9986,47486.809757933,0
+FNDF.US,D,20140327,000000,23.0957,23.0957,22.9808,23.063,26902.931708357,0
+FNDF.US,D,20140328,000000,23.2531,23.3274,23.2531,23.3017,34846.682928176,0
+FNDF.US,D,20140331,000000,23.5166,23.5166,23.4007,23.4433,42152.268294312,0
+FNDF.US,D,20140401,000000,23.6136,23.6136,23.4839,23.5314,33012.965854934,0
+FNDF.US,D,20140402,000000,23.6225,23.6225,23.5077,23.6007,28870.946342579,0
+FNDF.US,D,20140403,000000,23.5493,23.5908,23.4512,23.5582,25754.839025386,0
+FNDF.US,D,20140404,000000,23.5819,23.674,23.4433,23.475,39978.263416179,0
+FNDF.US,D,20140407,000000,23.369,23.4591,23.3433,23.3918,101302.77073562,0
+FNDF.US,D,20140408,000000,23.3918,23.4096,23.27,23.3918,32303.107318322,0
+FNDF.US,D,20140409,000000,23.6007,23.6394,23.4512,23.6394,33666.278050082,0
+FNDF.US,D,20140410,000000,23.6007,23.6007,23.1452,23.162,52028.692684938,0
+FNDF.US,D,20140411,000000,23.0957,23.1957,23.0382,23.0541,21772.360976451,0
+FNDF.US,D,20140414,000000,23.1957,23.2106,23.0808,23.1779,28219.653659627,0
+FNDF.US,D,20140415,000000,23.0541,23.169,22.8917,23.0709,33836.926830576,0
+FNDF.US,D,20140416,000000,23.2531,23.3433,23.2106,23.3274,47689.77073355,0
+FNDF.US,D,20140417,000000,23.4007,23.4918,23.4007,23.475,20032.551220286,0
+FNDF.US,D,20140421,000000,23.6087,23.6087,23.4918,23.5671,88079.004881453,0
+FNDF.US,D,20140422,000000,23.6651,23.6651,23.6087,23.6483,45514.75609932,0
+FNDF.US,D,20140423,000000,23.4591,23.6087,23.4591,23.6087,67638.512197736,0
+FNDF.US,D,20140424,000000,23.6552,23.6552,23.4591,23.5908,35794.843903822,0
+FNDF.US,D,20140425,000000,23.5493,23.5493,23.4512,23.4997,42178.52195285,0
+FNDF.US,D,20140428,000000,23.6136,23.6136,23.4591,23.6087,55155.907319205,0
+FNDF.US,D,20140429,000000,23.7721,23.8048,23.6899,23.7721,75149.078051685,0
+FNDF.US,D,20140430,000000,23.7632,23.986,23.7315,23.9196,27064.492683973,0
+FNDF.US,D,20140501,000000,23.9761,23.9761,23.885,23.9117,21427.024391072,0
+FNDF.US,D,20140502,000000,23.878,23.9761,23.8612,23.9196,28615.478049886,0
+FNDF.US,D,20140505,000000,23.8939,23.8939,23.674,23.885,46908.219514008,0
+FNDF.US,D,20140506,000000,23.8216,23.9365,23.7978,23.8454,15934.960976226,0
+FNDF.US,D,20140507,000000,23.9196,23.9196,23.78,23.9117,58402.273172989,0
+FNDF.US,D,20140508,000000,23.9523,24.0523,23.8454,23.885,94570.726832923,0
+FNDF.US,D,20140509,000000,23.7721,23.9196,23.7473,23.8048,44462.590245621,0
+FNDF.US,D,20140512,000000,23.8454,23.9761,23.8048,23.9682,26515.185366878,0
+FNDF.US,D,20140513,000000,24.0266,24.0266,23.9196,23.9682,16174.273171357,0
+FNDF.US,D,20140514,000000,23.9612,24.0008,23.8939,23.9365,42808.609757752,0
+FNDF.US,D,20140515,000000,23.9028,23.9028,23.674,23.78,38485.843903926,0
+FNDF.US,D,20140516,000000,23.8137,23.8137,23.7394,23.7978,23660.604878963,0
+FNDF.US,D,20140519,000000,23.7543,23.8048,23.6899,23.8048,19865.941464182,0
+FNDF.US,D,20140520,000000,23.6968,23.7057,23.5819,23.6394,32899.873172003,0
+FNDF.US,D,20140521,000000,23.7543,23.8454,23.7315,23.8374,19284.321951965,0
+FNDF.US,D,20140522,000000,23.8701,23.878,23.8305,23.8612,31939.595123186,0
+FNDF.US,D,20140523,000000,23.878,23.9444,23.8454,23.9365,26890.814635186,0
+FNDF.US,D,20140527,000000,24.0434,24.1157,24.0434,24.1078,25231.785366829,0
+FNDF.US,D,20140528,000000,24.0613,24.0613,23.9761,24.0187,23844.380488726,0
+FNDF.US,D,20140529,000000,24.1019,24.1504,24.0682,24.1415,50456.502440974,0
+FNDF.US,D,20140530,000000,24.1583,24.1672,24.1078,24.1583,61119.52683163,0
+FNDF.US,D,20140602,000000,24.2504,24.2504,24.1415,24.2227,34192.360976931,0
+FNDF.US,D,20140603,000000,24.1256,24.1504,24.1019,24.1415,39945.951221056,0
+FNDF.US,D,20140604,000000,24.1336,24.1336,24.0345,24.1256,25383.248781469,0
+FNDF.US,D,20140605,000000,24.2316,24.3395,24.1771,24.3306,78280.331710342,0
+FNDF.US,D,20140606,000000,24.4326,24.4802,24.3732,24.4802,40150.931708869,0
+FNDF.US,D,20140609,000000,24.4148,24.4802,24.3821,24.4703,32063.79512319,0
+FNDF.US,D,20140610,000000,24.3732,24.4237,24.3306,24.4148,37770.936586826,0
+FNDF.US,D,20140611,000000,24.3306,24.3643,24.2504,24.2831,24487.595122898,0
+FNDF.US,D,20140612,000000,24.3465,24.3891,24.2653,24.3168,41123.326830858,0
+FNDF.US,D,20140613,000000,24.3237,24.3732,24.3079,24.3168,30636.000001184,0
+FNDF.US,D,20140616,000000,24.3168,24.3465,24.2732,24.3306,24042.292683856,0
+FNDF.US,D,20140617,000000,24.2573,24.3079,24.2227,24.3079,36369.395123357,0
+FNDF.US,D,20140618,000000,24.3732,24.5544,24.3306,24.5544,21209.926830088,0
+FNDF.US,D,20140619,000000,24.7258,24.7258,24.6614,24.6862,111520.49268724,0
+FNDF.US,D,20140620,000000,24.6862,24.6931,24.5782,24.6277,65511.96585619,0
+FNDF.US,D,20140623,000000,24.603,24.603,24.4802,24.5713,62618.004880469,0
+FNDF.US,D,20140624,000000,24.6277,24.6277,24.4049,24.4326,115720.06829716,0
+FNDF.US,D,20140625,000000,24.3465,24.4237,24.3079,24.4148,41303.06341623,0
+FNDF.US,D,20140626,000000,24.4326,24.4326,24.2573,24.4237,29816.078049933,0
+FNDF.US,D,20140627,000000,24.3821,24.4465,24.3237,24.4386,22705.375610634,0
+FNDF.US,D,20140630,000000,24.4544,24.4703,24.3821,24.4544,27543.117074235,0
+FNDF.US,D,20140701,000000,24.5851,24.702,24.5851,24.6614,48719.721953102,0
+FNDF.US,D,20140702,000000,24.7169,24.7169,24.6129,24.6862,34248.907318397,0
+FNDF.US,D,20140703,000000,24.702,24.7684,24.702,24.7604,18333.131708026,0
+FNDF.US,D,20140707,000000,24.6456,24.6456,24.4871,24.497,26568.702440051,0
+FNDF.US,D,20140708,000000,24.3554,24.4237,24.192,24.2653,40323.600001558,0
+FNDF.US,D,20140709,000000,24.2405,24.3821,24.2227,24.3465,66627.746344038,0
+FNDF.US,D,20140710,000000,24.0008,24.084,23.885,24.0751,31315.565854869,0
+FNDF.US,D,20140711,000000,24.0751,24.0929,24.0266,24.084,23230.448781386,0
+FNDF.US,D,20140714,000000,24.3306,24.3306,24.2316,24.2504,37557.878050232,0
+FNDF.US,D,20140715,000000,24.3306,24.3306,24.0523,24.1771,27438.102440085,0
+FNDF.US,D,20140716,000000,24.3643,24.3891,24.3237,24.3643,26428.346342485,0
+FNDF.US,D,20140717,000000,24.2573,24.2732,24.0434,24.0523,13449.951220032,0
+FNDF.US,D,20140718,000000,24.084,24.2573,24.0751,24.2504,75095.560978512,0
+FNDF.US,D,20140721,000000,24.0434,24.1504,24.0345,24.1415,24716.809757053,0
+FNDF.US,D,20140722,000000,24.2504,24.2831,24.2157,24.2573,20562.673171526,0
+FNDF.US,D,20140723,000000,24.3395,24.3395,24.2732,24.2831,32236.46341588,0
+FNDF.US,D,20140724,000000,24.3643,24.3891,24.3237,24.3643,24134.180488738,0
+FNDF.US,D,20140725,000000,24.3732,24.3732,24.2078,24.2732,25291.360976587,0
+FNDF.US,D,20140728,000000,24.2831,24.3079,24.1336,24.2732,16867.975610408,0
+FNDF.US,D,20140729,000000,24.3891,24.3891,24.1841,24.1999,57474.307319294,0
+FNDF.US,D,20140730,000000,24.2157,24.2405,24.0434,24.1504,36639.000001416,0
+FNDF.US,D,20140731,000000,23.8939,23.9682,23.7473,23.7543,66836.765856242,0
+FNDF.US,D,20140801,000000,23.682,23.7236,23.5314,23.5908,56580.673172918,0
+FNDF.US,D,20140804,000000,23.7146,23.7315,23.5671,23.7146,28364.048781584,0
+FNDF.US,D,20140805,000000,23.5493,23.6136,23.3274,23.3759,28230.760976701,0
+FNDF.US,D,20140806,000000,23.162,23.369,23.162,23.3185,34732.580489147,0
+FNDF.US,D,20140807,000000,23.3918,23.3918,23.0382,23.0878,22928.531708203,0
+FNDF.US,D,20140808,000000,23.0808,23.2611,23.0471,23.2611,33074.560976888,0
+FNDF.US,D,20140811,000000,23.2928,23.3918,23.2848,23.3185,64999.00975861,0
+FNDF.US,D,20140812,000000,23.2611,23.2848,23.2442,23.2789,43071.146343128,0
+FNDF.US,D,20140813,000000,23.3849,23.4007,23.3353,23.3849,29103.190245027,0
+FNDF.US,D,20140814,000000,23.4661,23.5582,23.4334,23.4839,30065.48780604,0
+FNDF.US,D,20140815,000000,23.6136,23.6394,23.3353,23.4997,45442.053660293,0
+FNDF.US,D,20140818,000000,23.5908,23.6483,23.574,23.6225,45195.673172478,0
+FNDF.US,D,20140819,000000,23.6968,23.6968,23.6324,23.6899,24270.497561914,0
+FNDF.US,D,20140820,000000,23.6324,23.6394,23.5403,23.6136,55699.156099714,0
+FNDF.US,D,20140821,000000,23.7473,23.7632,23.682,23.7394,36658.18536727,0
+FNDF.US,D,20140822,000000,23.7632,23.7632,23.5493,23.6007,45489.51219688,0
+FNDF.US,D,20140825,000000,23.682,23.8137,23.674,23.7632,123916.25854137,0
+FNDF.US,D,20140826,000000,23.7978,23.885,23.7978,23.8374,180270.74634843,0
+FNDF.US,D,20140827,000000,23.9444,23.9444,23.8454,23.8612,24740.034147298,0
+FNDF.US,D,20140828,000000,23.78,23.78,23.682,23.7632,25094.458537555,0
+FNDF.US,D,20140829,000000,23.7236,23.7721,23.6483,23.7236,29309.180488938,0
+FNDF.US,D,20140902,000000,23.7721,23.8305,23.682,23.7394,40669.946343035,0
+FNDF.US,D,20140903,000000,23.9939,23.9939,23.8939,23.9117,47416.126831101,0
+FNDF.US,D,20140904,000000,23.9444,23.9612,23.7543,23.7889,17105.268293344,0
+FNDF.US,D,20140905,000000,23.7473,23.8216,23.7315,23.8216,12630.029268781,0
+FNDF.US,D,20140908,000000,23.7315,23.7543,23.5314,23.574,34420.565854989,0
+FNDF.US,D,20140909,000000,23.5166,23.574,23.4512,23.4839,23628.29268384,0
+FNDF.US,D,20140910,000000,23.5671,23.6394,23.4661,23.6324,28740.687805989,0
+FNDF.US,D,20140911,000000,23.5314,23.5314,23.4512,23.4839,40884.014635726,0
+FNDF.US,D,20140912,000000,23.4334,23.4839,23.4185,23.4433,15102.921951803,0
+FNDF.US,D,20140915,000000,23.475,23.475,23.3759,23.4096,23955.453659462,0
+FNDF.US,D,20140916,000000,23.3353,23.5493,23.3274,23.5314,16670.063415278,0
+FNDF.US,D,20140917,000000,23.4918,23.5166,23.369,23.369,18397.756098272,0
+FNDF.US,D,20140918,000000,23.4997,23.5819,23.4997,23.5493,19900.273171501,0
+FNDF.US,D,20140919,000000,23.5314,23.5908,23.4096,23.4433,20028.512195896,0
+FNDF.US,D,20140922,000000,23.4433,23.4512,23.2789,23.3274,33365.370732997,0
+FNDF.US,D,20140923,000000,23.1957,23.2205,23.1026,23.1383,31552.858537805,0
+FNDF.US,D,20140924,000000,23.169,23.2611,23.0878,23.2611,54346.08292893,0
+FNDF.US,D,20140925,000000,23.162,23.162,22.8828,22.9234,35588.853659912,0
+FNDF.US,D,20140926,000000,22.9234,23.0303,22.8738,22.9887,16667.034146986,0
+FNDF.US,D,20140929,000000,22.8164,22.8412,22.7015,22.8164,24793.55122047,0
+FNDF.US,D,20140930,000000,22.8006,22.8243,22.6698,22.7421,66390.453661102,0
+FNDF.US,D,20141001,000000,22.5995,22.652,22.4391,22.4936,47730.160977454,0
+FNDF.US,D,20141002,000000,22.4312,22.4312,22.0093,22.2163,72852.892685742,0
+FNDF.US,D,20141003,000000,22.1242,22.2559,22.0766,22.1994,47812.960977458,0
+FNDF.US,D,20141006,000000,22.2559,22.3391,22.1836,22.2895,29413.18536699,0
+FNDF.US,D,20141007,000000,22.2301,22.2301,21.9518,21.9518,691219.4488072,0
+FNDF.US,D,20141008,000000,22.0093,22.3064,21.8855,22.2975,33762.204879354,0
+FNDF.US,D,20141009,000000,22.1014,22.1014,21.5735,21.6547,83702.721954454,0
+FNDF.US,D,20141010,000000,21.5557,21.5814,21.3269,21.3269,71015.13658811,0
+FNDF.US,D,20141013,000000,21.4398,21.5468,21.2606,21.2606,60995.326831626,0
+FNDF.US,D,20141014,000000,21.3923,21.4666,21.2279,21.2853,124765.46341946,0
+FNDF.US,D,20141015,000000,21.1546,21.1695,20.7575,21.1279,99664.946345315,0
+FNDF.US,D,20141016,000000,20.6585,21.112,20.6585,20.9466,108029.76585783,0
+FNDF.US,D,20141017,000000,21.318,21.3764,21.2368,21.3269,84582.219515464,0
+FNDF.US,D,20141020,000000,21.2437,21.5062,21.2437,21.4814,83223.087808094,0
+FNDF.US,D,20141021,000000,21.5735,21.7607,21.5309,21.73,137652.98049312,0
+FNDF.US,D,20141022,000000,21.7062,21.7696,21.523,21.523,72070.331710102,0
+FNDF.US,D,20141023,000000,21.6894,21.8855,21.6894,21.7964,66631.785368429,0
+FNDF.US,D,20141024,000000,21.8459,21.8855,21.7964,21.8686,62500.873173147,0
+FNDF.US,D,20141027,000000,21.7607,21.8686,21.6547,21.8112,60889.302441378,0
+FNDF.US,D,20141028,000000,21.937,22.1083,21.9182,22.1083,46547.736587165,0
+FNDF.US,D,20141029,000000,22.1994,22.2301,21.9023,21.9924,69437.897563659,0
+FNDF.US,D,20141030,000000,21.9102,22.1321,21.8617,22.0687,17037.614634805,0
+FNDF.US,D,20141031,000000,22.3628,22.4787,22.3391,22.4708,89410.873174187,0
+FNDF.US,D,20141103,000000,22.4054,22.4054,22.2232,22.2895,155163.16098161,0
+FNDF.US,D,20141104,000000,22.0687,22.1014,21.9023,22.0598,86685.541466765,0
+FNDF.US,D,20141105,000000,22.1667,22.1925,22.0766,22.141,82077.014637318,0
+FNDF.US,D,20141106,000000,22.1242,22.1747,21.9855,22.0429,53743.258538662,0
+FNDF.US,D,20141107,000000,21.9855,22.0935,21.9281,22.0935,64524.424392738,0
+FNDF.US,D,20141110,000000,22.1925,22.2163,22.1242,22.1747,44962.419513933,0
+FNDF.US,D,20141111,000000,22.2163,22.3232,22.1836,22.2975,42359.26829432,0
+FNDF.US,D,20141112,000000,22.1242,22.1994,22.0766,22.141,42651.087806526,0
+FNDF.US,D,20141113,000000,22.2163,22.2163,22.0935,22.1667,43809.278050474,0
+FNDF.US,D,20141114,000000,22.0935,22.2301,22.0687,22.2301,59452.419514493,0
+FNDF.US,D,20141117,000000,22.141,22.2163,22.0845,22.1747,99472.082930674,0
+FNDF.US,D,20141118,000000,22.3539,22.4787,22.347,22.4529,103630.25854059,0
+FNDF.US,D,20141119,000000,22.3707,22.446,22.2975,22.3965,33335.078050069,0
+FNDF.US,D,20141120,000000,22.2301,22.3064,22.1747,22.2559,143957.89756654,0
+FNDF.US,D,20141121,000000,22.5619,22.6094,22.446,22.5134,102862.84390641,0
+FNDF.US,D,20141124,000000,22.5866,22.5936,22.5272,22.5866,47554.463416472,0
+FNDF.US,D,20141125,000000,22.6094,22.6609,22.5787,22.6352,75700.404880974,0
+FNDF.US,D,20141126,000000,22.6431,22.6936,22.6431,22.6936,46370.019513987,0
+FNDF.US,D,20141128,000000,22.5371,22.5371,22.4213,22.4213,102681.08780885,0
+FNDF.US,D,20141201,000000,22.4391,22.4708,22.347,22.3876,680032.36100189,0
+FNDF.US,D,20141202,000000,22.4529,22.4708,22.3876,22.4619,45791.429270062,0
+FNDF.US,D,20141203,000000,22.4114,22.4787,22.3876,22.4391,155731.65366456,0
+FNDF.US,D,20141204,000000,22.4054,22.4213,22.2638,22.3539,62347.390246312,0
+FNDF.US,D,20141205,000000,22.3707,22.4619,22.347,22.3965,86078.678052107,0
+FNDF.US,D,20141208,000000,22.3153,22.3153,22.1242,22.1499,63156.20488049,0
+FNDF.US,D,20141209,000000,21.9607,22.0429,21.8766,21.9924,78732.702442067,0
+FNDF.US,D,20141210,000000,21.9786,21.9786,21.6547,21.7062,133270.63902954,0
+FNDF.US,D,20141211,000000,21.7874,21.837,21.6636,21.6795,157336.15610364,0
+FNDF.US,D,20141212,000000,21.6082,21.6221,21.2279,21.2279,224709.10244771,0
+FNDF.US,D,20141215,000000,21.3269,21.3269,20.8486,20.8813,126932.40000491,0
+FNDF.US,D,20141216,000000,20.9466,21.3101,20.9229,21.12,528933.46831312,0
+FNDF.US,D,20141217,000000,21.1279,21.4745,21.12,21.3527,274137.67318133,0
+FNDF.US,D,20141218,000000,21.6221,21.7785,21.5557,21.7538,166059.43903081,0
+FNDF.US,D,20141219,000000,21.6636,21.8548,21.6221,21.7874,134496.48293203,0
+FNDF.US,D,20141222,000000,21.9479,21.9479,21.7617,21.8231,321393.24879291,0
+FNDF.US,D,20141223,000000,21.8132,21.9132,21.7795,21.8389,171164.76586027,0
+FNDF.US,D,20141224,000000,21.8231,21.9964,21.8043,21.9558,191467.93171472,0
+FNDF.US,D,20141226,000000,21.9964,22.04,21.9806,21.9964,82833.321954421,0
+FNDF.US,D,20141229,000000,21.8231,21.9132,21.8231,21.8568,190799.47317811,0
+FNDF.US,D,20141230,000000,21.7538,21.7874,21.6528,21.6696,138493.09756633,0
+FNDF.US,D,20141231,000000,21.6785,21.7132,21.5101,21.5191,87842.721954614,0
+FNDF.US,D,20150102,000000,21.528,21.6052,21.4349,21.4854,36020.019513587,0
+FNDF.US,D,20150105,000000,21.1516,21.1516,20.7991,20.8833,182126.67805582,0
+FNDF.US,D,20150106,000000,20.8575,20.9397,20.5891,20.6555,162346.56585993,0
+FNDF.US,D,20150107,000000,20.8229,20.907,20.6991,20.8229,271593.08781537,0
+FNDF.US,D,20150108,000000,21.0348,21.2101,20.9922,21.1437,96948.702442771,0
+FNDF.US,D,20150109,000000,21.11,21.1675,20.8922,20.9664,73137.643905266,0
+FNDF.US,D,20150112,000000,20.9823,21.0496,20.808,20.9258,91104.234149862,0
+FNDF.US,D,20150113,000000,21.1516,21.1932,20.8496,21.0011,145335.20488367,0
+FNDF.US,D,20150114,000000,20.9001,20.9258,20.7327,20.9169,2117803.8732526,0
+FNDF.US,D,20150115,000000,21.0922,21.118,20.9328,20.9922,194740.55122704,0
+FNDF.US,D,20150116,000000,20.9664,21.3111,20.9664,21.2853,137221.81463945,0
+FNDF.US,D,20150120,000000,21.4953,21.4953,21.3012,21.3943,100560.60000389,0
+FNDF.US,D,20150121,000000,21.4527,21.5706,21.3685,21.5706,65873.458539131,0
+FNDF.US,D,20150122,000000,21.628,21.7458,21.528,21.7132,105999.14634556,0
+FNDF.US,D,20150123,000000,21.6121,21.7052,21.5517,21.5517,95629.960979306,0
+FNDF.US,D,20150126,000000,21.7458,21.8875,21.6696,21.8637,56582.692685114,0
+FNDF.US,D,20150127,000000,21.8043,21.932,21.7795,21.8786,61930.360978003,0
+FNDF.US,D,20150128,000000,21.9221,22.0053,21.5517,21.5706,76049.780490744,0
+FNDF.US,D,20150129,000000,21.6528,21.8043,21.5953,21.7706,78606.482929867,0
+FNDF.US,D,20150130,000000,21.5953,21.6448,21.4705,21.4705,79588.975612832,0
+FNDF.US,D,20150202,000000,21.6785,21.7874,21.6052,21.7389,103175.86829667,0
+FNDF.US,D,20150203,000000,21.9746,22.2311,21.9558,22.2163,56429.209758278,0
+FNDF.US,D,20150204,000000,22.14,22.14,22.0053,22.1232,42438.029269933,0
+FNDF.US,D,20150205,000000,22.1578,22.2826,22.1143,22.2826,59107.082929114,0
+FNDF.US,D,20150206,000000,22.1232,22.1321,21.9132,21.9132,76697.034149306,0
+FNDF.US,D,20150209,000000,21.9132,21.9905,21.7973,21.9221,49669.902440944,0
+FNDF.US,D,20150210,000000,22.0568,22.1063,21.9479,22.0915,83234.195125168,0
+FNDF.US,D,20150211,000000,21.9746,22.0053,21.8706,21.9746,46721.414635952,0
+FNDF.US,D,20150212,000000,22.2093,22.3321,22.1925,22.3321,28840.653659651,0
+FNDF.US,D,20150213,000000,22.4906,22.5342,22.4589,22.5342,70036.682929536,0
+FNDF.US,D,20150217,000000,22.5441,22.6352,22.4262,22.5847,112384.84390678,0
+FNDF.US,D,20150218,000000,22.6847,22.7263,22.5678,22.6698,74525.048783368,0
+FNDF.US,D,20150219,000000,22.6352,22.7352,22.5936,22.6698,57846.907319309,0
+FNDF.US,D,20150220,000000,22.6609,22.9461,22.5599,22.8788,64050.848782963,0
+FNDF.US,D,20150223,000000,22.7867,22.8114,22.6847,22.753,102591.21951616,0
+FNDF.US,D,20150224,000000,22.8283,22.9362,22.7778,22.9036,76714.200002965,0
+FNDF.US,D,20150225,000000,22.8966,22.9362,22.861,22.9362,92513.853662112,0
+FNDF.US,D,20150226,000000,22.9204,22.9204,22.8194,22.861,69007.741466082,0
+FNDF.US,D,20150227,000000,22.8709,22.9461,22.861,22.861,77035.302442002,0
+FNDF.US,D,20150302,000000,22.9125,22.9125,22.7946,22.861,73596.073173576,0
+FNDF.US,D,20150303,000000,22.7946,22.8283,22.6778,22.6946,56897.736587565,0
+FNDF.US,D,20150304,000000,22.6352,22.652,22.5005,22.6272,289743.45366973,0
+FNDF.US,D,20150305,000000,22.7094,22.753,22.652,22.6847,159244.59512811,0
+FNDF.US,D,20150306,000000,22.5104,22.5936,22.3084,22.3321,143260.1561031,0
+FNDF.US,D,20150309,000000,22.3569,22.4262,22.3173,22.3658,102345.84878444,0
+FNDF.US,D,20150310,000000,22.0053,22.1063,21.8132,21.8637,244535.66342408,0
+FNDF.US,D,20150311,000000,21.9746,21.9746,21.7795,21.8568,328627.14147612,0
+FNDF.US,D,20150312,000000,22.1578,22.1578,22.0499,22.0826,219007.00976456,0
+FNDF.US,D,20150313,000000,21.9479,21.9558,21.7874,21.932,300717.48293845,0
+FNDF.US,D,20150316,000000,22.0568,22.1578,22.0568,22.1321,320635.93171971,0
+FNDF.US,D,20150317,000000,22.1063,22.1321,21.9905,22.1143,357017.44391624,0
+FNDF.US,D,20150318,000000,22.1321,22.5985,22.0915,22.5678,483221.80977477,0
+FNDF.US,D,20150319,000000,22.3173,22.3569,22.2311,22.2826,283776.80488902,0
+FNDF.US,D,20150320,000000,22.6431,22.8521,22.5985,22.8025,1020956.3122346,0
+FNDF.US,D,20150323,000000,22.8431,22.963,22.8431,22.9362,286402.17074278,0
+FNDF.US,D,20150324,000000,23.0293,23.0293,22.9283,22.9362,262544.66342478,0
+FNDF.US,D,20150325,000000,23.0531,23.0531,22.8283,22.8372,274592.06342525,0
+FNDF.US,D,20150326,000000,22.7352,22.7352,22.5243,22.6431,238927.47805801,0
+FNDF.US,D,20150327,000000,22.6352,22.6431,22.5441,22.6183,243579.42439966,0
+FNDF.US,D,20150330,000000,22.6183,22.6847,22.6183,22.6272,193360.21464162,0
+FNDF.US,D,20150331,000000,22.2994,22.3915,22.2826,22.2994,264216.81952241,0
+FNDF.US,D,20150401,000000,22.4589,22.4589,22.341,22.4589,311451.19025594,0
+FNDF.US,D,20150402,000000,22.5847,22.6847,22.5767,22.6698,272923.94635201,0
+FNDF.US,D,20150406,000000,22.8372,23.0363,22.753,22.9125,380160.04391713,0
+FNDF.US,D,20150407,000000,23.0056,23.0868,22.9541,22.963,294890.1804992,0
+FNDF.US,D,20150408,000000,23.163,23.163,22.9204,22.9788,261710.60488816,0
+FNDF.US,D,20150409,000000,22.9541,22.9788,22.8788,22.9699,395118.57074698,0
+FNDF.US,D,20150410,000000,22.9541,23.0224,22.9204,23.0224,282584.28293775,0
+FNDF.US,D,20150413,000000,22.9283,22.9957,22.8431,22.8966,263739.20488824,0
+FNDF.US,D,20150414,000000,23.0868,23.1026,23.0363,23.1026,297614.50245053,0
+FNDF.US,D,20150415,000000,23.2383,23.3056,23.1383,23.2809,316423.22928052,0
+FNDF.US,D,20150416,000000,23.3314,23.3888,23.1977,23.2967,251462.59025362,0
+FNDF.US,D,20150417,000000,23.0699,23.1026,22.9699,23.062,225807.7170819,0
+FNDF.US,D,20150420,000000,23.1026,23.17,23.062,23.1125,277041.73171802,0
+FNDF.US,D,20150421,000000,23.2878,23.2878,23.1977,23.2383,262499.22440039,0
+FNDF.US,D,20150422,000000,23.2294,23.2551,23.1125,23.2383,208763.03415441,0
+FNDF.US,D,20150423,000000,23.163,23.3977,23.1383,23.3551,169265.41464069,0
+FNDF.US,D,20150424,000000,23.4641,23.5493,23.373,23.4918,211970.01952039,0
+FNDF.US,D,20150427,000000,23.6998,23.7335,23.6146,23.6404,248707.97561937,0
+FNDF.US,D,20150428,000000,23.6146,23.6998,23.5572,23.6572,229981.03903328,0
+FNDF.US,D,20150429,000000,23.5572,23.574,23.4304,23.5245,251571.64391216,0
+FNDF.US,D,20150430,000000,23.3888,23.3977,23.2472,23.2809,214592.35610585,0
+FNDF.US,D,20150501,000000,23.4403,23.4829,23.2878,23.4829,218529.3951304,0
+FNDF.US,D,20150504,000000,23.474,23.5245,23.2967,23.4978,311212.88781691,0
+FNDF.US,D,20150505,000000,23.3977,23.4562,23.1214,23.1551,455070.81952978,0
+FNDF.US,D,20150506,000000,23.2214,23.3314,23.1125,23.2472,200671.85854434,0
+FNDF.US,D,20150507,000000,23.17,23.17,23.0125,23.1462,214199.56098389,0
+FNDF.US,D,20150508,000000,23.5304,23.676,23.5057,23.6572,197057.94147103,0
+FNDF.US,D,20150511,000000,23.5304,23.5819,23.4492,23.4641,338409.65854966,0
+FNDF.US,D,20150512,000000,23.4829,23.5245,23.3977,23.474,185116.56586081,0
+FNDF.US,D,20150513,000000,23.676,23.7493,23.5819,23.6146,314554.17074386,0
+FNDF.US,D,20150514,000000,23.8503,23.8751,23.7661,23.8671,211014.79025206,0
+FNDF.US,D,20150515,000000,23.7929,23.9097,23.7255,23.8572,268570.88781526,0
+FNDF.US,D,20150518,000000,23.7493,23.8176,23.6661,23.784,328475.67806148,0
+FNDF.US,D,20150519,000000,23.7335,23.7335,23.6087,23.6493,204216.10244692,0
+FNDF.US,D,20150520,000000,23.6839,23.784,23.5819,23.6919,399724.06830813,0
+FNDF.US,D,20150521,000000,23.6839,23.8671,23.6839,23.7929,406878.19025963,0
+FNDF.US,D,20150522,000000,23.7255,23.7493,23.5908,23.6404,368946.70245328,0
+FNDF.US,D,20150526,000000,23.4641,23.4641,23.1462,23.2472,237924.7902531,0
+FNDF.US,D,20150527,000000,23.264,23.4215,23.2383,23.4146,689702.79514861,0
+FNDF.US,D,20150528,000000,23.3136,23.3888,23.17,23.373,209722.30244713,0
+FNDF.US,D,20150529,000000,23.264,23.3136,23.0125,23.163,371929.52196559,0
+FNDF.US,D,20150601,000000,23.163,23.163,22.9461,23.062,312882.01464624,0
+FNDF.US,D,20150602,000000,23.1789,23.373,23.163,23.2551,210787.5951301,0
+FNDF.US,D,20150603,000000,23.373,23.5057,23.3551,23.4146,174753.43903114,0
+FNDF.US,D,20150604,000000,23.2472,23.373,23.0293,23.1125,215906.04878883,0
+FNDF.US,D,20150605,000000,22.7352,22.963,22.7094,22.8283,334353.4683056,0
+FNDF.US,D,20150608,000000,22.8025,22.8114,22.6847,22.7946,194434.59512947,0
+FNDF.US,D,20150609,000000,22.7352,22.753,22.5936,22.7025,182028.73171435,0
+FNDF.US,D,20150610,000000,22.9957,23.2294,22.9957,23.1789,182880.96586073,0
+FNDF.US,D,20150611,000000,23.264,23.2878,23.1125,23.2294,161110.62439647,0
+FNDF.US,D,20150612,000000,22.9957,23.0699,22.9204,23.0363,163776.38049413,0
+FNDF.US,D,20150615,000000,22.7352,22.8867,22.7174,22.861,237375.482936,0
+FNDF.US,D,20150616,000000,22.7619,22.8867,22.7174,22.8788,293439.16098695,0
+FNDF.US,D,20150617,000000,22.8194,22.8788,22.5985,22.8025,175826.80976289,0
+FNDF.US,D,20150618,000000,22.8709,23.2125,22.8709,23.0056,197654.70732471,0
+FNDF.US,D,20150619,000000,23.0293,23.0293,22.9036,22.9461,149106.6439082,0
+FNDF.US,D,20150622,000000,23.2967,23.4978,23.2967,23.3482,192048.54147084,0
+FNDF.US,D,20150623,000000,23.4066,23.4641,23.3809,23.4403,261818.64879061,0
+FNDF.US,D,20150624,000000,23.3136,23.3809,23.2472,23.2472,179761.82927524,0
+FNDF.US,D,20150625,000000,23.4066,23.4066,23.2472,23.2472,195985.58049538,0
+FNDF.US,D,20150626,000000,23.3136,23.3383,23.1462,23.2294,342822.29269618,0
+FNDF.US,D,20150629,000000,22.8372,22.8788,22.4906,22.4906,279245.01952299,0
+FNDF.US,D,20150630,000000,22.7094,22.7094,22.3569,22.4262,240684.45366784,0
+FNDF.US,D,20150701,000000,22.7025,22.7025,22.4351,22.5183,340555.39025706,0
+FNDF.US,D,20150702,000000,22.5936,22.5985,22.5104,22.5936,153162.83415226,0
+FNDF.US,D,20150706,000000,22.1489,22.2658,22.0142,22.0657,528548.75123994,0
+FNDF.US,D,20150707,000000,21.9221,22.0994,21.5953,22.04,885687.36588789,0
+FNDF.US,D,20150708,000000,21.7132,21.7617,21.4854,21.528,512923.78538568,0
+FNDF.US,D,20150709,000000,21.9746,21.9964,21.7795,21.8043,249184.58049744,0
+FNDF.US,D,20150710,000000,22.5342,22.5441,22.3747,22.5005,183338.38537294,0
+FNDF.US,D,20150713,000000,22.652,22.652,22.5441,22.5767,190976.18049519,0
+FNDF.US,D,20150714,000000,22.6698,22.8114,22.5985,22.8114,763257.46832218,0
+FNDF.US,D,20150715,000000,22.7946,22.7946,22.6431,22.6847,236492.9561067,0
+FNDF.US,D,20150716,000000,22.9362,22.9362,22.8372,22.8788,277217.42927901,0
+FNDF.US,D,20150717,000000,22.8867,22.8966,22.7619,22.8194,218885.83903285,0
+FNDF.US,D,20150720,000000,22.9204,22.9204,22.7778,22.8431,374315.57562422,0
+FNDF.US,D,20150721,000000,22.7619,22.8372,22.753,22.7867,352247.35611117,0
+FNDF.US,D,20150722,000000,22.553,22.6352,22.4906,22.6084,234870.27805786,0
+FNDF.US,D,20150723,000000,22.6352,22.6431,22.5104,22.5342,201352.43415412,0
+FNDF.US,D,20150724,000000,22.5243,22.5243,22.2242,22.2826,202545.96586149,0
+FNDF.US,D,20150727,000000,22.1747,22.24,22.0826,22.1321,297256.03903588,0
+FNDF.US,D,20150728,000000,22.3252,22.3747,22.1747,22.3658,201590.73659316,0
+FNDF.US,D,20150729,000000,22.4005,22.5441,22.349,22.4827,191093.31220251,0
+FNDF.US,D,20150730,000000,22.5183,22.5183,22.3569,22.4906,235943.64878961,0
+FNDF.US,D,20150731,000000,22.7441,22.7441,22.5847,22.6272,189780.62927563,0
+FNDF.US,D,20150803,000000,22.5599,22.6431,22.4757,22.5767,166496.66342107,0
+FNDF.US,D,20150804,000000,22.652,22.6698,22.5104,22.5767,171650.45854322,0
+FNDF.US,D,20150805,000000,22.6778,22.8025,22.6778,22.7025,216024.19025225,0
+FNDF.US,D,20150806,000000,22.7094,22.7094,22.5985,22.6609,159566.70732324,0
+FNDF.US,D,20150807,000000,22.5847,22.6431,22.553,22.6431,164613.46829904,0
+FNDF.US,D,20150810,000000,22.7025,22.9362,22.6609,22.8966,143260.1561031,0
+FNDF.US,D,20150811,000000,22.6609,22.6609,22.4827,22.5599,202643.91220295,0
+FNDF.US,D,20150812,000000,22.3658,22.5104,22.2311,22.4906,183103.1122022,0
+FNDF.US,D,20150813,000000,22.4005,22.4757,22.3658,22.3915,160676.4292745,0
+FNDF.US,D,20150814,000000,22.349,22.4262,22.3084,22.3826,143379.30732261,0
+FNDF.US,D,20150817,000000,22.2737,22.3747,22.2163,22.349,300835.62440187,0
+FNDF.US,D,20150818,000000,22.1925,22.2489,22.14,22.1836,170932.52195783,0
+FNDF.US,D,20150819,000000,21.9558,22.0915,21.8568,22.0221,266245.41952248,0
+FNDF.US,D,20150820,000000,21.7973,21.7973,21.4953,21.4953,326839.87318336,0
+FNDF.US,D,20150821,000000,21.4438,21.528,20.8407,20.9744,872566.59515567,0
+FNDF.US,D,20150824,000000,20.5574,20.6476,19.8018,20.1534,2779320.3366928,0
+FNDF.US,D,20150825,000000,21.0576,21.0665,20.3297,20.3376,369303.14635574,0
+FNDF.US,D,20150826,000000,20.7654,20.8318,20.3297,20.8318,269106.05854699,0
+FNDF.US,D,20150827,000000,20.8734,21.1932,20.8734,21.1437,191810.2390318,0
+FNDF.US,D,20150828,000000,21.0665,21.1932,21.0417,21.1437,258250.17074169,0
+FNDF.US,D,20150831,000000,21.017,21.0665,20.907,21.0259,270179.42927873,0
+FNDF.US,D,20150901,000000,20.605,20.605,20.2702,20.3217,284376.60001099,0
+FNDF.US,D,20150902,000000,20.5664,20.6307,20.3376,20.5812,240598.62439954,0
+FNDF.US,D,20150903,000000,20.6139,20.7902,20.5812,20.6307,172960.11220181,0
+FNDF.US,D,20150904,000000,20.2544,20.2613,20.0781,20.1534,344256.14635477,0
+FNDF.US,D,20150908,000000,20.5733,20.7654,20.5733,20.7129,151968.2926888,0
+FNDF.US,D,20150909,000000,20.9744,21.0853,20.6396,20.6733,124414.06829749,0
+FNDF.US,D,20150910,000000,20.6228,20.8496,20.6228,20.7743,151163.51707901,0
+FNDF.US,D,20150911,000000,20.5812,20.7129,20.5396,20.7129,144570.81951778,0
+FNDF.US,D,20150914,000000,20.5475,20.598,20.4634,20.5574,306322.63903623,0
+FNDF.US,D,20150915,000000,20.5664,20.7397,20.5574,20.7228,160676.4292745,0
+FNDF.US,D,20150916,000000,20.8407,21.0417,20.7902,21.0417,153638.42927423,0
+FNDF.US,D,20150917,000000,20.9922,21.319,20.9169,21.0853,161619.54146966,0
+FNDF.US,D,20150918,000000,20.6733,20.7129,20.4812,20.5218,165207.20488443,0
+FNDF.US,D,20150921,000000,20.5664,20.5664,20.3802,20.4901,373717.80001444,0
+FNDF.US,D,20150922,000000,19.987,20.0524,19.8444,19.9613,607515.71709665,0
+FNDF.US,D,20150923,000000,19.9613,20.0009,19.7671,19.8444,247396.30244859,0
+FNDF.US,D,20150924,000000,19.6414,19.8612,19.5661,19.7751,918527.66345013,0
+FNDF.US,D,20150925,000000,20.0702,20.1118,19.883,19.9345,201708.87805658,0
+FNDF.US,D,20150928,000000,19.7671,19.7671,19.4829,19.5414,666064.40490379,0
+FNDF.US,D,20150929,000000,19.5166,19.5839,19.4403,19.5414,363818.15123357,0
+FNDF.US,D,20150930,000000,19.8078,19.9256,19.7097,19.9008,204216.10244692,0
+FNDF.US,D,20151001,000000,20.0524,20.1276,19.8355,19.9959,161868.95122577,0
+FNDF.US,D,20151002,000000,19.9197,20.3475,19.8682,20.3475,213041.37073994,0
+FNDF.US,D,20151005,000000,20.6644,20.8229,20.6644,20.7902,209658.68781298,0
+FNDF.US,D,20151006,000000,20.7743,20.9823,20.7743,20.9169,216382.6536669,0
+FNDF.US,D,20151007,000000,21.2923,21.3784,21.1249,21.2923,179164.05366546,0
+FNDF.US,D,20151008,000000,21.2021,21.5032,21.1675,21.4775,163181.63415265,0
+FNDF.US,D,20151009,000000,21.5706,21.6369,21.5191,21.6121,115705.93171179,0
+FNDF.US,D,20151012,000000,21.5369,21.5706,21.4953,21.528,141715.22927377,0
+FNDF.US,D,20151013,000000,21.2101,21.3873,21.1675,21.2101,165805.99025031,0
+FNDF.US,D,20151014,000000,21.2853,21.3784,21.2269,21.3279,168430.34634797,0
+FNDF.US,D,20151015,000000,21.4626,21.6369,21.4349,21.6121,164375.16586001,0
+FNDF.US,D,20151016,000000,21.5607,21.6201,21.5101,21.6121,133241.35610271,0
+FNDF.US,D,20151019,000000,21.4626,21.4854,21.4022,21.419,150059.85366434,0
+FNDF.US,D,20151020,000000,21.3784,21.4438,21.324,21.419,145508.88293245,0
+FNDF.US,D,20151021,000000,21.5706,21.5706,21.3873,21.3873,285447.95123054,0
+FNDF.US,D,20151022,000000,21.528,21.7389,21.5101,21.6448,165090.07317711,0
+FNDF.US,D,20151023,000000,21.8231,21.8479,21.7132,21.8132,176064.10244583,0
+FNDF.US,D,20151026,000000,21.7874,21.7874,21.6528,21.7231,182028.73171435,0
+FNDF.US,D,20151027,000000,21.5191,21.5191,21.3943,21.419,133480.66829784,0
+FNDF.US,D,20151028,000000,21.4705,21.7132,21.4101,21.5864,156858.54146948,0
+FNDF.US,D,20151029,000000,21.3784,21.4438,21.3111,21.426,200399.22439799,0
+FNDF.US,D,20151030,000000,21.4626,21.5438,21.3685,21.3873,204928.99025182,0
+FNDF.US,D,20151102,000000,21.4527,21.5953,21.4022,21.5953,191517.4097635,0
+FNDF.US,D,20151103,000000,21.5032,21.6884,21.4775,21.6528,258012.87805875,0
+FNDF.US,D,20151104,000000,21.6528,21.6528,21.4349,21.4854,173040.89268961,0
+FNDF.US,D,20151105,000000,21.5101,21.5369,21.3873,21.4438,210656.32683741,0
+FNDF.US,D,20151106,000000,21.3279,21.3448,21.1932,21.3279,284255.42927928,0
+FNDF.US,D,20151109,000000,21.2101,21.2428,21.0011,21.1001,245251.58049728,0
+FNDF.US,D,20151110,000000,21.0259,21.0853,20.9585,21.0576,194551.72683679,0
+FNDF.US,D,20151111,000000,21.2428,21.2428,21.0665,21.0922,168905.94146994,0
+FNDF.US,D,20151112,000000,20.907,20.9258,20.7743,20.7902,239644.40488731,0
+FNDF.US,D,20151113,000000,20.6901,20.6901,20.5396,20.5812,306561.95123136,0
+FNDF.US,D,20151116,000000,20.6396,20.8833,20.6396,20.8833,158408.51707929,0
+FNDF.US,D,20151117,000000,20.9496,21.0417,20.8922,20.9585,188111.50244629,0
+FNDF.US,D,20151118,000000,21.0011,21.1348,20.9744,21.1001,206602.15610555,0
+FNDF.US,D,20151119,000000,21.2021,21.3012,21.2021,21.2527,1000317.9073557,0
+FNDF.US,D,20151120,000000,21.2695,21.3012,21.1001,21.1516,171531.3073237,0
+FNDF.US,D,20151123,000000,21.0348,21.1249,20.9585,21.009,219124.14147188,0
+FNDF.US,D,20151124,000000,20.8734,21.1001,20.8159,21.0496,228312.92196004,0
+FNDF.US,D,20151125,000000,21.0665,21.1348,20.9922,21.0922,178090.68293371,0
+FNDF.US,D,20151127,000000,21.0496,21.118,21.0496,21.0853,82663.682930024,0
+FNDF.US,D,20151130,000000,21.0922,21.1249,21.0259,21.0665,150180.01463995,0
+FNDF.US,D,20151201,000000,21.2101,21.2695,21.1596,21.2695,210281.7073252,0
+FNDF.US,D,20151202,000000,21.1516,21.2101,20.9922,21.0496,336115.49269592,0
+FNDF.US,D,20151203,000000,21.1596,21.1596,20.808,20.907,250718.40000969,0
+FNDF.US,D,20151204,000000,20.7991,21.0496,20.7991,21.0259,251092.0097658,0
+FNDF.US,D,20151207,000000,20.8496,20.8496,20.7129,20.7902,236182.96098474,0
+FNDF.US,D,20151208,000000,20.4554,20.5317,20.3722,20.4634,313952.35610969,0
+FNDF.US,D,20151209,000000,20.4634,20.7129,20.3297,20.4554,331610.97074452,0
+FNDF.US,D,20151210,000000,20.498,20.5664,20.4307,20.4307,206837.42927629,0
+FNDF.US,D,20151211,000000,20.1346,20.1791,19.9959,20.0355,437772.6878218,0
+FNDF.US,D,20151214,000000,20.0355,20.0959,19.8167,20.0355,644555.59026881,0
+FNDF.US,D,20151215,000000,20.1039,20.2128,20.0781,20.1534,780837.3219814,0
+FNDF.US,D,20151216,000000,20.3633,20.5812,20.2613,20.5396,268985.89757137,0
+FNDF.US,D,20151217,000000,20.4713,20.498,20.2207,20.2544,251450.47318045,0
+FNDF.US,D,20151218,000000,20.1276,20.195,20.0444,20.0613,352724.97074534,0
+FNDF.US,D,20151221,000000,20.2792,20.3059,20.0128,20.1078,546238.66831379,0
+FNDF.US,D,20151222,000000,20.1415,20.3227,20.1326,20.3059,404447.7073327,0
+FNDF.US,D,20151223,000000,20.5277,20.707,20.5277,20.6991,326387.50245164,0
+FNDF.US,D,20151224,000000,20.6386,20.7486,20.6386,20.7139,175834.88781167,0
+FNDF.US,D,20151228,000000,20.5871,20.6901,20.5446,20.5871,377450.86830727,0
+FNDF.US,D,20151229,000000,20.707,20.8526,20.6991,20.7753,728859.11710134,0
+FNDF.US,D,20151230,000000,20.7139,20.7337,20.6297,20.6406,373869.26342908,0
+FNDF.US,D,20151231,000000,20.5188,20.5446,20.3891,20.3891,287571.4683038,0
+FNDF.US,D,20160104,000000,20.0821,20.1078,19.882,20.0821,797167.09759178,0
+FNDF.US,D,20160105,000000,20.0652,20.0652,19.9117,20.0227,371406.46830704,0
+FNDF.US,D,20160106,000000,19.6206,19.7157,19.5602,19.6711,1015591.478088,0
+FNDF.US,D,20160107,000000,19.2938,19.473,19.2264,19.2264,1735345.6244573,0
+FNDF.US,D,20160108,000000,19.3908,19.3908,18.9947,19.0006,1159003.0976058,0
+FNDF.US,D,20160111,000000,19.2621,19.267,18.8947,19.0462,960577.94637859,0
+FNDF.US,D,20160112,000000,19.2007,19.2353,18.9283,19.1323,405676.58050348,0
+FNDF.US,D,20160113,000000,19.2343,19.3076,18.7768,18.8253,349703.78050132,0
+FNDF.US,D,20160114,000000,18.9442,19.2086,18.7907,19.0967,997002.87808731,0
+FNDF.US,D,20160115,000000,18.4559,18.5926,18.3104,18.4559,1037259.8341864,0
+FNDF.US,D,20160119,000000,18.6956,18.7124,18.4213,18.5322,482806.80001866,0
+FNDF.US,D,20160120,000000,18.1073,18.1826,17.737,18.0796,784754.16588399,0
+FNDF.US,D,20160121,000000,17.9944,18.4044,17.9083,18.3005,363268.84391648,0
+FNDF.US,D,20160122,000000,18.8253,18.9363,18.7481,18.9026,325571.61952478,0
+FNDF.US,D,20160125,000000,18.7382,18.757,18.5322,18.5322,245071.84391191,0
+FNDF.US,D,20160126,000000,18.7293,18.961,18.6936,18.961,199042.11220281,0
+FNDF.US,D,20160127,000000,18.9095,19.1422,18.8026,18.8758,232532.69269191,0
+FNDF.US,D,20160128,000000,19.0898,19.0967,18.8848,19.0214,283544.56098657,0
+FNDF.US,D,20160129,000000,19.0808,19.3393,19.0808,19.3393,292579.85854789,0
+FNDF.US,D,20160201,000000,19.1581,19.3463,19.065,19.269,317174.48781714,0
+FNDF.US,D,20160202,000000,18.9095,18.9095,18.6877,18.7481,239031.48293607,0
+FNDF.US,D,20160203,000000,18.9026,18.9858,18.552,18.9858,261620.73659548,0
+FNDF.US,D,20160204,000000,18.961,19.2007,18.961,19.1492,171242.51707979,0
+FNDF.US,D,20160205,000000,19.0541,19.0997,18.8313,18.8679,671246.47319667,0
+FNDF.US,D,20160208,000000,18.6005,18.6441,18.4213,18.5679,1092704.5317495,0
+FNDF.US,D,20160209,000000,18.1479,18.3787,18.143,18.2846,551284.4195335,0
+FNDF.US,D,20160210,000000,18.3005,18.4193,18.1479,18.1747,859652.82442347,0
+FNDF.US,D,20160211,000000,17.9429,17.9806,17.7805,17.933,1562653.0976214,0
+FNDF.US,D,20160212,000000,18.037,18.3282,17.9697,18.3193,1370014.8585895,0
+FNDF.US,D,20160216,000000,18.6193,18.7045,18.4639,18.654,666182.54636721,0
+FNDF.US,D,20160217,000000,18.8075,19.1066,18.7768,19.0759,292868.64879181,0
+FNDF.US,D,20160218,000000,19.1492,19.2086,18.9788,19.0135,159655.56585983,0
+FNDF.US,D,20160219,000000,18.8164,18.9283,18.758,18.9026,158280.2780549,0
+FNDF.US,D,20160222,000000,19.0808,19.2076,19.0808,19.165,416953.53660148,0
+FNDF.US,D,20160223,000000,19.0293,19.0581,18.7729,18.7907,332321.83903723,0
+FNDF.US,D,20160224,000000,18.4738,18.7481,18.3708,18.7481,444219.98050497,0
+FNDF.US,D,20160225,000000,18.8402,18.961,18.7382,18.961,147375.92195692,0
+FNDF.US,D,20160226,000000,19.0709,19.0808,18.9046,18.9531,139339.27317612,0
+FNDF.US,D,20160229,000000,18.9363,19.0293,18.8164,18.8164,237665.28293601,0
+FNDF.US,D,20160301,000000,19.165,19.3779,19.1066,19.3463,395442.70245431,0
+FNDF.US,D,20160302,000000,19.3393,19.5344,19.2849,19.5265,184980.24878764,0
+FNDF.US,D,20160303,000000,19.6047,19.8008,19.6047,19.8008,206490.07317871,0
+FNDF.US,D,20160304,000000,19.9197,20.0999,19.9197,20.0128,194601.20488557,0
+FNDF.US,D,20160307,000000,19.7919,20.0652,19.7919,20.0128,169868.23903096,0
+FNDF.US,D,20160308,000000,19.9197,19.9197,19.7057,19.7582,316650.42440248,0
+FNDF.US,D,20160309,000000,19.8256,19.885,19.7582,19.8157,138865.69756634,0
+FNDF.US,D,20160310,000000,19.9553,20.087,19.5869,19.7741,231470.42927724,0
+FNDF.US,D,20160311,000000,20.1326,20.3148,20.1326,20.3059,136261.53659063,0
+FNDF.US,D,20160314,000000,20.2613,20.2881,20.189,20.2544,236771.64878964,0
+FNDF.US,D,20160315,000000,20.0038,20.0286,19.9395,20.0038,237123.0439116,0
+FNDF.US,D,20160316,000000,19.9197,20.2693,19.9197,20.2544,182186.25366558,0
+FNDF.US,D,20160317,000000,20.3059,20.5277,20.2574,20.5188,169011.96586019,0
+FNDF.US,D,20160318,000000,20.4762,20.5614,20.4129,20.4346,167837.61951868,0
+FNDF.US,D,20160321,000000,20.3891,20.4168,20.298,20.394,386507.37074664,0
+FNDF.US,D,20160322,000000,20.2029,20.3742,20.2029,20.3227,147265.85854228,0
+FNDF.US,D,20160323,000000,20.2613,20.2613,20.0326,20.0652,139497.80488344,0
+FNDF.US,D,20160324,000000,19.7582,19.9117,19.7582,19.9117,186859.40488527,0
+FNDF.US,D,20160328,000000,20.0385,20.1167,19.9811,20.0385,145569.46829831,0
+FNDF.US,D,20160329,000000,19.9365,20.2286,19.8553,20.194,167608.40488453,0
+FNDF.US,D,20160330,000000,20.4079,20.5376,20.3831,20.3891,191438.64878789,0
+FNDF.US,D,20160331,000000,20.3495,20.3841,20.2415,20.2544,225454.30244774,0
+FNDF.US,D,20160401,000000,19.782,19.99,19.7681,19.9712,175473.39512873,0
+FNDF.US,D,20160404,000000,20.0128,20.0128,19.8612,19.9018,154790.56098159,0
+FNDF.US,D,20160405,000000,19.4928,19.5344,19.4314,19.4572,225299.8097648,0
+FNDF.US,D,20160406,000000,19.5017,19.7493,19.4839,19.7414,428027.53172386,0
+FNDF.US,D,20160407,000000,19.578,19.6265,19.3978,19.4621,204260.53171521,0
+FNDF.US,D,20160408,000000,19.8919,19.9811,19.8682,19.9117,195189.89269047,0
+FNDF.US,D,20160411,000000,20.1009,20.1999,19.99,19.99,166577.44390888,0
+FNDF.US,D,20160412,000000,20.1593,20.3821,20.0504,20.3316,202918.5658615,0
+FNDF.US,D,20160413,000000,20.6297,20.7139,20.5713,20.6644,200046.81951993,0
+FNDF.US,D,20160414,000000,20.7585,20.803,20.6991,20.707,186056.64878768,0
+FNDF.US,D,20160415,000000,20.7337,20.7416,20.6555,20.6822,171254.63415296,0
+FNDF.US,D,20160418,000000,20.6297,20.8783,20.6,20.8704,202174.37561757,0
+FNDF.US,D,20160419,000000,21.1536,21.2972,21.1536,21.2487,220385.32683779,0
+FNDF.US,D,20160420,000000,21.2645,21.4349,21.2566,21.324,231996.51220409,0
+FNDF.US,D,20160421,000000,21.3418,21.3705,21.1863,21.2398,123496.20000477,0
+FNDF.US,D,20160422,000000,21.1863,21.2883,21.1615,21.2398,217648.88781329,0
+FNDF.US,D,20160425,000000,21.1358,21.1358,21.008,21.0912,250265.01952187,0
+FNDF.US,D,20160426,000000,21.222,21.2388,21.1457,21.1863,158030.86829879,0
+FNDF.US,D,20160427,000000,21.1457,21.3319,21.1457,21.2814,241193.37074103,0
+FNDF.US,D,20160428,000000,21.0754,21.2566,21.0486,21.0576,169502.70732362,0
+FNDF.US,D,20160429,000000,21.0576,21.0932,20.8971,20.9813,149266.18537162,0
+FNDF.US,D,20160502,000000,21.0922,21.1457,21.015,21.119,148219.06829841,0
+FNDF.US,D,20160503,000000,20.8961,20.8961,20.6644,20.6822,169148.28293337,0
+FNDF.US,D,20160504,000000,20.5109,20.5109,20.3316,20.3891,188227.62439752,0
+FNDF.US,D,20160505,000000,20.399,20.4752,20.3009,20.3742,247958.73659495,0
+FNDF.US,D,20160506,000000,20.2197,20.4515,20.2197,20.4168,178566.27805568,0
+FNDF.US,D,20160509,000000,20.3821,20.3891,20.2445,20.2613,133232.26829783,0
+FNDF.US,D,20160510,000000,20.399,20.5871,20.399,20.5713,157413.90732316,0
+FNDF.US,D,20160511,000000,20.4346,20.5594,20.4188,20.4257,214913.45854489,0
+FNDF.US,D,20160512,000000,20.6733,20.6733,20.3316,20.4346,131615.64878557,0
+FNDF.US,D,20160513,000000,20.2445,20.3653,20.1593,20.2029,127536.23415127,0
+FNDF.US,D,20160516,000000,20.3316,20.4941,20.3316,20.4762,245556.52683876,0
+FNDF.US,D,20160517,000000,20.4762,20.5347,20.3495,20.3742,155991.16098164,0
+FNDF.US,D,20160518,000000,20.3891,20.5634,20.3059,20.3653,163304.82439656,0
+FNDF.US,D,20160519,000000,20.2118,20.2197,20.0821,20.1771,163917.7463478,0
+FNDF.US,D,20160520,000000,20.3653,20.3742,20.2792,20.3396,131647.9609807,0
+FNDF.US,D,20160523,000000,20.2445,20.3059,20.1861,20.2286,131282.42927337,0
+FNDF.US,D,20160524,000000,20.399,20.5386,20.3604,20.5188,178555.17073861,0
+FNDF.US,D,20160525,000000,20.6991,20.8189,20.6852,20.7852,187303.69756821,0
+FNDF.US,D,20160526,000000,20.9031,20.913,20.7852,20.8446,149928.58537165,0
+FNDF.US,D,20160527,000000,20.811,20.811,20.7337,20.7674,136403.91220039,0
+FNDF.US,D,20160531,000000,20.811,20.8882,20.604,20.6733,261037.09757106,0
+FNDF.US,D,20160601,000000,20.5109,20.6297,20.4554,20.6129,229612.47805765,0
+FNDF.US,D,20160602,000000,20.5188,20.6129,20.4673,20.601,162735.32195751,0
+FNDF.US,D,20160603,000000,20.7238,20.7674,20.6218,20.7416,211414.65366671,0
+FNDF.US,D,20160606,000000,20.8536,20.9764,20.8536,20.9367,126481.03902928,0
+FNDF.US,D,20160607,000000,21.0922,21.1863,21.0922,21.1457,177319.22927515,0
+FNDF.US,D,20160608,000000,21.2735,21.315,21.222,21.2467,159256.71220128,0
+FNDF.US,D,20160609,000000,20.9645,21.015,20.8704,20.9556,141249.73171278,0
+FNDF.US,D,20160610,000000,20.5277,20.5386,20.2792,20.3495,143972.03415191,0
+FNDF.US,D,20160613,000000,20.0742,20.2544,20.0019,20.0306,176969.85366538,0
+FNDF.US,D,20160614,000000,19.8256,19.8919,19.6285,19.7493,309514.47806074,0
+FNDF.US,D,20160615,000000,19.8682,19.989,19.8424,19.8781,160623.92195743,0
+FNDF.US,D,20160616,000000,19.5948,19.9197,19.4552,19.9187,385582.43416124,0
+FNDF.US,D,20160617,000000,20.0385,20.192,19.9712,20.1771,144185.0926885,0
+FNDF.US,D,20160620,000000,20.7674,20.7912,20.6555,20.6555,141822.26342012,0
+FNDF.US,D,20160621,000000,20.8021,20.9694,20.7129,20.811,146889.21951787,0
+FNDF.US,D,20160622,000000,20.9308,20.9556,20.7803,20.8021,158073.27805489,0
+FNDF.US,D,20160623,000000,21.2299,21.4002,21.1279,21.4002,103588.85854059,0
+FNDF.US,D,20160624,000000,19.5097,19.988,19.4849,19.5097,714583.18539347,0
+FNDF.US,D,20160627,000000,19.2264,19.2621,18.8679,19.1244,1071646.0683341,0
+FNDF.US,D,20160628,000000,19.5265,19.6127,19.3908,19.5948,412415.69269887,0
+FNDF.US,D,20160629,000000,19.9454,20.092,19.8919,20.0227,264473.2975712,0
+FNDF.US,D,20160630,000000,20.0821,20.3396,19.9979,20.3316,717940.62441799,0
+FNDF.US,D,20160701,000000,20.3653,20.4257,20.3316,20.3742,236578.785375,0
+FNDF.US,D,20160705,000000,20.1682,20.1682,19.9276,19.9969,200988.92195899,0
+FNDF.US,D,20160706,000000,19.7662,19.9365,19.6067,19.9276,257386.82927824,0
+FNDF.US,D,20160707,000000,19.9811,20.0652,19.7622,19.8345,172051.33171397,0
+FNDF.US,D,20160708,000000,20.092,20.1742,20.0385,20.1593,159640.41951836,0
+FNDF.US,D,20160711,000000,20.4346,20.5168,20.398,20.4436,155543.8390304,0
+FNDF.US,D,20160712,000000,20.7585,20.8625,20.7416,20.7674,182748.68781194,0
+FNDF.US,D,20160713,000000,20.8783,20.9031,20.7426,20.7674,172724.83903107,0
+FNDF.US,D,20160714,000000,20.9645,21.0249,20.9308,20.9447,142705.80000552,0
+FNDF.US,D,20160715,000000,20.8882,20.9466,20.7921,20.8357,178099.77073859,0
+FNDF.US,D,20160718,000000,20.7852,20.9169,20.7496,20.8357,183263.66342172,0
+FNDF.US,D,20160719,000000,20.6644,20.6991,20.604,20.6555,221647.52195979,0
+FNDF.US,D,20160720,000000,20.7238,20.8021,20.6684,20.7753,187061.35610479,0
+FNDF.US,D,20160721,000000,20.7238,20.8536,20.6901,20.7337,700666.72685635,0
+FNDF.US,D,20160722,000000,20.811,20.811,20.7139,20.7486,776755.8878349,0
+FNDF.US,D,20160725,000000,20.7416,20.7476,20.6297,20.6733,385182.57074659,0
+FNDF.US,D,20160726,000000,20.6991,20.7921,20.6594,20.7238,194141.76586116,0
+FNDF.US,D,20160727,000000,20.8783,20.9219,20.7139,20.8357,152567.07805468,0
+FNDF.US,D,20160728,000000,20.7921,20.8615,20.7208,20.811,316605.99513419,0
+FNDF.US,D,20160729,000000,20.9367,21.0665,20.9031,21.0338,160503.76098181,0
+FNDF.US,D,20160801,000000,20.9556,20.9556,20.7961,20.811,213333.19025215,0
+FNDF.US,D,20160802,000000,20.7674,20.805,20.599,20.6822,230653.53659428,0
+FNDF.US,D,20160803,000000,20.5446,20.6644,20.5317,20.6644,156526.33171337,0
+FNDF.US,D,20160804,000000,20.7416,20.8179,20.7416,20.8021,207703.80000803,0
+FNDF.US,D,20160805,000000,20.8021,20.9367,20.8021,20.9031,215990.86830103,0
+FNDF.US,D,20160808,000000,20.9813,21.0486,20.9813,21.0249,172723.82927497,0
+FNDF.US,D,20160809,000000,21.1259,21.2636,21.1259,21.1962,215385.01464247,0
+FNDF.US,D,20160810,000000,21.3329,21.3329,21.222,21.2299,163424.98537217,0
+FNDF.US,D,20160811,000000,21.324,21.4686,21.324,21.426,259534.58049784,0
+FNDF.US,D,20160812,000000,21.4616,21.4616,21.3378,21.3517,429763.30245563,0
+FNDF.US,D,20160815,000000,21.4428,21.4854,21.426,21.4428,201428.16586144,0
+FNDF.US,D,20160816,000000,21.4428,21.4943,21.426,21.4428,234772.33171639,0
+FNDF.US,D,20160817,000000,21.3755,21.4953,21.2883,21.4616,180991.71220212,0
+FNDF.US,D,20160818,000000,21.4517,21.5626,21.4319,21.5626,191896.0683001,0
+FNDF.US,D,20160819,000000,21.3418,21.426,21.2952,21.4171,162193.0829331,0
+FNDF.US,D,20160822,000000,21.2972,21.4151,21.2764,21.4002,206788.9609836,0
+FNDF.US,D,20160823,000000,21.529,21.5983,21.5032,21.52,329246.12196394,0
+FNDF.US,D,20160824,000000,21.5458,21.5458,21.4329,21.4349,192192.93659279,0
+FNDF.US,D,20160825,000000,21.3755,21.425,21.3398,21.3755,240704.64878979,0
+FNDF.US,D,20160826,000000,21.4517,21.6151,21.1774,21.2398,215043.71708148,0
+FNDF.US,D,20160829,000000,21.222,21.3418,21.222,21.3329,255217.8731806,0
+FNDF.US,D,20160830,000000,21.3517,21.3933,21.2566,21.3071,222232.1707403,0
+FNDF.US,D,20160831,000000,21.2735,21.3071,21.1457,21.2398,162380.89756725,0
+FNDF.US,D,20160901,000000,21.2883,21.3656,21.222,21.3656,185416.4634218,0
+FNDF.US,D,20160902,000000,21.5626,21.6528,21.5458,21.631,178832.85366545,0
+FNDF.US,D,20160906,000000,21.7092,21.83,21.6835,21.7954,195037.41951973,0
+FNDF.US,D,20160907,000000,21.8974,21.9053,21.7954,21.83,223823.54635011,0
+FNDF.US,D,20160908,000000,21.83,21.8875,21.7765,21.8211,218091.16098404,0
+FNDF.US,D,20160909,000000,21.6151,21.6151,21.3735,21.3854,195555.4243978,0
+FNDF.US,D,20160912,000000,21.1863,21.52,21.1358,21.52,293208.9365967,0
+FNDF.US,D,20160913,000000,21.213,21.213,20.9219,20.9902,283745.50244999,0
+FNDF.US,D,20160914,000000,20.9367,21.0496,20.908,20.9645,138004.37561509,0
+FNDF.US,D,20160915,000000,20.9367,21.1863,20.9031,21.1457,137567.15122483,0
+FNDF.US,D,20160916,000000,20.8961,20.8961,20.7674,20.8189,178650.08781178,0
+FNDF.US,D,20160919,000000,21.0853,21.0932,20.9367,20.9645,172350.21951886,0
+FNDF.US,D,20160920,000000,21.1536,21.1536,21.0338,21.0576,239253.62927754,0
+FNDF.US,D,20160921,000000,21.2645,21.4854,21.2031,21.4567,183118.25854366,0
+FNDF.US,D,20160922,000000,21.7954,21.8627,21.6943,21.7191,279483.32196202,0
+FNDF.US,D,20160923,000000,21.5537,21.6082,21.5111,21.52,173752.77073842,0
+FNDF.US,D,20160926,000000,21.3517,21.3755,21.2824,21.3071,161086.39025013,0
+FNDF.US,D,20160927,000000,21.222,21.3784,21.1863,21.3517,267950.89757133,0
+FNDF.US,D,20160928,000000,21.4616,21.5983,21.3418,21.5894,203359.82927615,0
+FNDF.US,D,20160929,000000,21.631,21.6835,21.3656,21.4517,144107.34146898,0
+FNDF.US,D,20160930,000000,21.5032,21.6399,21.4369,21.5814,171266.75122613,0
+FNDF.US,D,20161003,000000,21.5626,21.5814,21.4705,21.5379,191253.86342203,0
+FNDF.US,D,20161004,000000,21.631,21.6775,21.4517,21.5072,230694.93659428,0
+FNDF.US,D,20161005,000000,21.6567,21.7171,21.623,21.6745,206914.1707397,0
+FNDF.US,D,20161006,000000,21.6082,21.6082,21.52,21.5894,165727.2292747,0
+FNDF.US,D,20161007,000000,21.5458,21.5458,21.3329,21.4775,180134.42927525,0
+FNDF.US,D,20161010,000000,21.5725,21.6567,21.5725,21.6082,173992.08293355,0
+FNDF.US,D,20161011,000000,21.5458,21.5458,21.2576,21.315,195199.99025145,0
+FNDF.US,D,20161012,000000,21.2883,21.3329,21.2269,21.2883,206398.18537383,0
+FNDF.US,D,20161013,000000,21.015,21.2338,20.9724,21.1863,220309.59513047,0
+FNDF.US,D,20161014,000000,21.3854,21.4339,21.2398,21.2645,170982.00000661,0
+FNDF.US,D,20161017,000000,21.213,21.2695,21.1675,21.1962,169314.89268947,0
+FNDF.US,D,20161018,000000,21.4854,21.4953,21.4012,21.4616,251264.67805849,0
+FNDF.US,D,20161019,000000,21.5032,21.5785,21.4705,21.5379,210884.53171547,0
+FNDF.US,D,20161020,000000,21.52,21.6062,21.4785,21.5725,211619.63415452,0
+FNDF.US,D,20161021,000000,21.4349,21.5379,21.4012,21.5359,148641.14634721,0
+FNDF.US,D,20161024,000000,21.6151,21.6399,21.4775,21.5537,395252.86830796,0
+FNDF.US,D,20161025,000000,21.5537,21.5894,21.4933,21.5537,470334.2927011,0
+FNDF.US,D,20161026,000000,21.4517,21.5191,21.4131,21.4705,191123.60488544,0
+FNDF.US,D,20161027,000000,21.5379,21.5418,21.4289,21.4616,199796.40000772,0
+FNDF.US,D,20161028,000000,21.4616,21.5379,21.426,21.4814,198966.38049549,0
+FNDF.US,D,20161031,000000,21.4775,21.5032,21.3854,21.4775,590483.15124233,0
+FNDF.US,D,20161101,000000,21.5725,21.5725,21.2814,21.3755,362286.35123351,0
+FNDF.US,D,20161102,000000,21.3329,21.3537,21.1695,21.1814,392599.22928347,0
+FNDF.US,D,20161103,000000,21.2735,21.2883,21.1655,21.2031,227616.1902527,0
+FNDF.US,D,20161104,000000,21.0407,21.0922,20.9595,20.9645,264329.91220534,0
+FNDF.US,D,20161107,000000,21.2031,21.2972,21.2031,21.2972,650941.28783004,0
+FNDF.US,D,20161108,000000,21.222,21.4517,21.222,21.3933,227696.97074051,0
+FNDF.US,D,20161109,000000,21.1615,21.4854,21.1615,21.4171,414130.25855259,0
+FNDF.US,D,20161110,000000,21.4517,21.5111,21.3022,21.3854,269569.53659578,0
+FNDF.US,D,20161111,000000,21.315,21.315,21.1338,21.2299,201724.02439804,0
+FNDF.US,D,20161114,000000,21.0754,21.1536,21.0368,21.1358,220904.34147195,0
+FNDF.US,D,20161115,000000,21.119,21.2883,21.0853,21.2814,316613.06342687,0
+FNDF.US,D,20161116,000000,21.0576,21.1447,21.0407,21.0665,247654.80000957,0
+FNDF.US,D,20161117,000000,21.1457,21.222,21.1239,21.1863,448731.57074905,0
+FNDF.US,D,20161118,000000,21.008,21.015,20.9001,20.9466,304894.84391422,0
+FNDF.US,D,20161121,000000,21.1011,21.1962,21.0853,21.1962,435512.85367537,0
+FNDF.US,D,20161122,000000,21.2299,21.2972,21.2031,21.2972,299212.94635303,0
+FNDF.US,D,20161123,000000,21.0496,21.2398,21.0407,21.222,247350.86342419,0
+FNDF.US,D,20161125,000000,21.2972,21.2972,21.2319,21.2566,160169.53171351,0
+FNDF.US,D,20161128,000000,21.213,21.22,21.1259,21.1259,322691.79513442,0
+FNDF.US,D,20161129,000000,21.119,21.2814,21.0873,21.2398,289651.56586485,0
+FNDF.US,D,20161130,000000,21.324,21.3378,21.2566,21.2883,218982.77561822,0
+FNDF.US,D,20161201,000000,21.3418,21.3943,21.2843,21.2972,350896.30245259,0
+FNDF.US,D,20161202,000000,21.2814,21.4071,21.2645,21.3586,298571.75123105,0
+FNDF.US,D,20161205,000000,21.5111,21.6399,21.4775,21.5983,259768.84391248,0
+FNDF.US,D,20161206,000000,21.6666,21.8092,21.631,21.8043,426805.72684576,0
+FNDF.US,D,20161207,000000,21.8706,22.1816,21.8706,22.136,449268.76099297,0
+FNDF.US,D,20161208,000000,22.1816,22.2232,22.1202,22.1816,584650.8000226,0
+FNDF.US,D,20161209,000000,22.1974,22.2291,22.143,22.2153,399510.00001544,0
+FNDF.US,D,20161212,000000,22.2153,22.2965,22.1618,22.1895,323690.44391495,0
+FNDF.US,D,20161213,000000,22.342,22.4529,22.3331,22.3935,330827.40001279,0
+FNDF.US,D,20161214,000000,22.3678,22.3678,21.9924,22.034,278830.00976687,0
+FNDF.US,D,20161215,000000,21.9578,22.0172,21.9053,21.9984,457361.95611524,0
+FNDF.US,D,20161216,000000,22.0083,22.0786,21.9677,21.9766,353830.65367221,0
+FNDF.US,D,20161219,000000,22.0172,22.034,21.93,21.9469,408239.34147919,0
+FNDF.US,D,20161220,000000,22.0172,22.0618,21.9746,22.0618,487315.36099444,0
+FNDF.US,D,20161221,000000,22.0618,22.0618,22.0113,22.0439,431588.94148009,0
+FNDF.US,D,20161222,000000,22.0529,22.0529,21.9776,21.9914,798754.43417721,0
+FNDF.US,D,20161223,000000,22.0172,22.0241,21.9657,22.0172,418465.14147959,0
+FNDF.US,D,20161227,000000,22.0251,22.0251,21.9746,21.9914,833070.99515415,0
+FNDF.US,D,20161228,000000,21.9984,21.9984,21.8587,21.9023,448129.75611488,0
+FNDF.US,D,20161229,000000,21.9558,21.9914,21.9201,21.9558,433221.71708991,0
+FNDF.US,D,20161230,000000,22.1222,22.1222,21.9558,22.0073,520343.47319084,0
+FNDF.US,D,20170103,000000,22.1479,22.1846,22.0964,22.1757,555492.0731922,0
+FNDF.US,D,20170104,000000,22.2965,22.446,22.2886,22.446,341286.45367173,0
+FNDF.US,D,20170105,000000,22.5084,22.6381,22.5084,22.6253,415423.75611362,0
+FNDF.US,D,20170106,000000,22.5243,22.553,22.4728,22.5163,349882.5073306,0
+FNDF.US,D,20170109,000000,22.4391,22.4629,22.3579,22.4549,567739.40489999,0
+FNDF.US,D,20170110,000000,22.4985,22.5381,22.446,22.4718,683265.60002641,0
+FNDF.US,D,20170111,000000,22.4886,22.6669,22.4391,22.657,395290.22928357,0
+FNDF.US,D,20170112,000000,22.7451,22.7451,22.5906,22.6926,354866.66342835,0
+FNDF.US,D,20170113,000000,22.7451,22.7807,22.6827,22.7807,326135.06342724,0
+FNDF.US,D,20170117,000000,22.754,22.7619,22.6758,22.7094,955302.98052472,0
+FNDF.US,D,20170118,000000,22.6669,22.6926,22.5649,22.6223,499830.2780681,0
+FNDF.US,D,20170119,000000,22.6312,22.6312,22.5084,22.5866,674368.63905045,0
+FNDF.US,D,20170120,000000,22.6758,22.7174,22.6352,22.7174,365628.64391657,0
+FNDF.US,D,20170123,000000,22.6827,22.754,22.6183,22.754,321534.61464657,0
+FNDF.US,D,20170124,000000,22.7352,22.8857,22.7352,22.8679,373114.97562418,0
+FNDF.US,D,20170125,000000,23.0264,23.1303,23.0105,23.1303,353777.13659904,0
+FNDF.US,D,20170126,000000,23.0174,23.0531,22.9451,22.9897,478753.63904289,0
+FNDF.US,D,20170127,000000,22.9719,22.9719,22.8857,22.9115,508603.03904405,0
+FNDF.US,D,20170130,000000,22.7174,22.7174,22.5985,22.7174,457320.55611524,0
+FNDF.US,D,20170131,000000,22.7352,22.7619,22.6223,22.7352,441674.38538292,0
+FNDF.US,D,20170201,000000,22.8402,22.8679,22.7352,22.8065,388033.11221012,0
+FNDF.US,D,20170202,000000,22.8332,22.854,22.754,22.8332,641852.47319554,0
+FNDF.US,D,20170203,000000,22.8402,22.9036,22.7966,22.8709,384929.1219661,0
+FNDF.US,D,20170206,000000,22.657,22.6827,22.5956,22.6758,480642.8927015,0
+FNDF.US,D,20170207,000000,22.6223,22.6342,22.5777,22.6124,550406.94148469,0
+FNDF.US,D,20170208,000000,22.5956,22.6629,22.5134,22.657,463526.51709108,0
+FNDF.US,D,20170209,000000,22.7094,22.7619,22.648,22.7352,344276.34147672,0
+FNDF.US,D,20170210,000000,22.7619,22.8501,22.758,22.8332,304146.6146459,0
+FNDF.US,D,20170213,000000,22.9996,23.0085,22.9343,22.9808,363632.35611161,0
+FNDF.US,D,20170214,000000,22.955,22.9719,22.8174,22.9719,379291.6536732,0
+FNDF.US,D,20170215,000000,22.8857,23.0333,22.8679,23.0264,389189.28294187,0
+FNDF.US,D,20170216,000000,23.06,23.0779,22.9996,23.0779,361406.8536725,0
+FNDF.US,D,20170217,000000,22.8857,22.9471,22.8402,22.9293,475765.77075009,0
+FNDF.US,D,20170221,000000,22.9719,23.06,22.9293,23.0264,426525.01465063,0
+FNDF.US,D,20170222,000000,22.9372,23.0333,22.8956,23.0264,411545.28294273,0
+FNDF.US,D,20170223,000000,23.1303,23.1303,22.9897,23.0264,293893.55123087,0
+FNDF.US,D,20170224,000000,22.7807,22.8402,22.7451,22.8332,388097.73660036,0
+FNDF.US,D,20170227,000000,22.7807,22.8402,22.7352,22.8332,512461.31709298,0
+FNDF.US,D,20170228,000000,22.8233,22.8669,22.757,22.8065,356663.01952598,0
+FNDF.US,D,20170301,000000,22.9719,23.1026,22.9709,23.06,495878.09270209,0
+FNDF.US,D,20170302,000000,22.9996,23.0095,22.8857,22.9036,548278.37563095,0
+FNDF.US,D,20170303,000000,22.9808,23.0917,22.9204,23.0679,301503.07318238,0
+FNDF.US,D,20170306,000000,22.9897,22.9897,22.9036,22.9719,362714.4878189,0
+FNDF.US,D,20170307,000000,22.8758,22.9293,22.8431,22.8956,330012.52684202,0
+FNDF.US,D,20170308,000000,22.8758,22.9036,22.7619,22.7619,292540.47806009,0
+FNDF.US,D,20170309,000000,22.8233,22.859,22.7679,22.8491,480510.61465272,0
+FNDF.US,D,20170310,000000,23.0264,23.0432,22.956,23.0264,347145.05855,0
+FNDF.US,D,20170313,000000,23.0858,23.1274,23.063,23.1214,414355.43416236,0
+FNDF.US,D,20170314,000000,22.9808,22.9808,22.8689,22.9204,623190.16099969,0
+FNDF.US,D,20170315,000000,22.964,23.2759,22.964,23.2621,385308.79025879,0
+FNDF.US,D,20170316,000000,23.4274,23.4472,23.375,23.4156,315817.37562196,0
+FNDF.US,D,20170317,000000,23.473,23.4819,23.3849,23.4373,286064.91220618,0
+FNDF.US,D,20170320,000000,23.4274,23.4552,23.3343,23.3849,311632.94635351,0
+FNDF.US,D,20170321,000000,23.57,23.5988,23.2353,23.2353,407638.53660112,0
+FNDF.US,D,20170322,000000,23.1472,23.2621,23.1402,23.2442,360744.45367248,0
+FNDF.US,D,20170323,000000,23.2185,23.367,23.2125,23.2967,453768.23416388,0
+FNDF.US,D,20170324,000000,23.3492,23.3908,23.3086,23.3759,521185.60977624,0
+FNDF.US,D,20170327,000000,23.3403,23.4472,23.2799,23.4195,440180.95611457,0
+FNDF.US,D,20170328,000000,23.4819,23.579,23.4552,23.57,282580.24391336,0
+FNDF.US,D,20170329,000000,23.4373,23.577,23.4373,23.5601,250515.43903407,0
+FNDF.US,D,20170330,000000,23.5423,23.6057,23.5067,23.5255,261105.7609857,0
+FNDF.US,D,20170331,000000,23.4195,23.5255,23.4017,23.4987,288152.07805992,0
+FNDF.US,D,20170403,000000,23.4631,23.473,23.2185,23.3849,566801.34148532,0
+FNDF.US,D,20170404,000000,23.2967,23.3849,23.2314,23.3849,565952.13660724,0
+FNDF.US,D,20170405,000000,23.4017,23.4413,23.2442,23.2442,516741.6731907,0
+FNDF.US,D,20170406,000000,23.2878,23.3235,23.2442,23.2967,407365.90245477,0
+FNDF.US,D,20170407,000000,23.2442,23.2878,23.2422,23.2541,525058.02441054,0
+FNDF.US,D,20170410,000000,23.2353,23.2829,23.2096,23.2621,277468.85854731,0
+FNDF.US,D,20170411,000000,23.3581,23.367,23.165,23.367,514657.53660526,0
+FNDF.US,D,20170412,000000,23.2967,23.3056,23.2056,23.2967,293835.99513331,0
+FNDF.US,D,20170413,000000,23.1571,23.166,23.06,23.06,292628.32684058,0
+FNDF.US,D,20170417,000000,23.1997,23.2799,23.165,23.2799,390977.56099072,0
+FNDF.US,D,20170418,000000,23.0501,23.0947,22.9669,23.0779,486107.69270171,0
+FNDF.US,D,20170419,000000,23.1214,23.1383,22.9768,22.9996,380261.01952689,0
+FNDF.US,D,20170420,000000,23.165,23.2214,23.1551,23.1571,298605.07318227,0
+FNDF.US,D,20170421,000000,23.1729,23.1917,23.1026,23.1917,465537.9512375,0
+FNDF.US,D,20170424,000000,23.7523,23.8057,23.7216,23.7889,417319.06830881,0
+FNDF.US,D,20170425,000000,23.883,23.9632,23.8632,23.9286,380387.23903909,0
+FNDF.US,D,20170426,000000,23.8671,23.9454,23.8572,23.8671,479824.99026245,0
+FNDF.US,D,20170427,000000,23.8493,23.8493,23.7265,23.779,385911.61464906,0
+FNDF.US,D,20170428,000000,23.7889,23.8147,23.7642,23.7701,292043.67806007,0
+FNDF.US,D,20170501,000000,23.883,23.9018,23.8147,23.8919,326258.25367115,0
+FNDF.US,D,20170502,000000,23.9186,23.981,23.883,23.9632,457223.61952987,0
+FNDF.US,D,20170503,000000,23.8671,23.9008,23.8236,23.883,341120.85367172,0
+FNDF.US,D,20170504,000000,23.9632,24.0514,23.9097,24.0424,275743.18537651,0
+FNDF.US,D,20170505,000000,24.1207,24.3851,24.1118,24.3851,370719.83416067,0
+FNDF.US,D,20170508,000000,24.2167,24.2167,24.1385,24.1999,310800.90732908,0
+FNDF.US,D,20170509,000000,24.1751,24.1831,24.0692,24.1306,989910.35125777,0
+FNDF.US,D,20170510,000000,24.1841,24.1999,24.1385,24.1999,2075609.1952022,0
+FNDF.US,D,20170511,000000,24.085,24.1118,24.0058,24.1118,633994.55124401,0
+FNDF.US,D,20170512,000000,24.0949,24.1999,24.0949,24.192,393392.89757618,0
+FNDF.US,D,20170515,000000,24.3395,24.3851,24.3158,24.3851,613800.43904811,0
+FNDF.US,D,20170516,000000,24.5525,24.5703,24.5168,24.5525,525159.0000203,0
+FNDF.US,D,20170517,000000,24.4376,24.4376,24.2385,24.2613,388199.72196622,0
+FNDF.US,D,20170518,000000,24.1474,24.297,24.1177,24.2613,308148.27806069,0
+FNDF.US,D,20170519,000000,24.4614,24.603,24.4614,24.5851,255197.67805864,0
+FNDF.US,D,20170522,000000,24.6654,24.6822,24.603,24.6555,287914.78537698,0
+FNDF.US,D,20170523,000000,24.707,24.707,24.6069,24.6218,308093.75123142,0
+FNDF.US,D,20170524,000000,24.5772,24.6436,24.5346,24.6307,250541.69269261,0
+FNDF.US,D,20170525,000000,24.6555,24.6733,24.5643,24.603,292775.75123083,0
+FNDF.US,D,20170526,000000,24.4544,24.5247,24.4455,24.5247,349619.97074522,0
+FNDF.US,D,20170530,000000,24.4376,24.4891,24.4376,24.4614,280622.32684011,0
+FNDF.US,D,20170531,000000,24.5851,24.5941,24.4614,24.499,425452.65367498,0
+FNDF.US,D,20170601,000000,24.5525,24.6475,24.5247,24.6218,435878.3853827,0
+FNDF.US,D,20170602,000000,24.806,24.8525,24.7258,24.8486,324059.00489057,0
+FNDF.US,D,20170605,000000,24.7337,24.7337,24.6574,24.7258,255951.96586355,0
+FNDF.US,D,20170606,000000,24.6129,24.6733,24.5931,24.6733,318512.41464646,0
+FNDF.US,D,20170607,000000,24.699,24.7545,24.5604,24.6218,283368.86342559,0
+FNDF.US,D,20170608,000000,24.5851,24.6555,24.5525,24.6555,289693.97562095,0
+FNDF.US,D,20170609,000000,24.5168,24.6475,24.4802,24.5772,287553.29269404,0
+FNDF.US,D,20170612,000000,24.5604,24.5871,24.4614,24.5604,263219.18049798,0
+FNDF.US,D,20170613,000000,24.7159,24.7337,24.6555,24.7337,300424.65367015,0
+FNDF.US,D,20170614,000000,24.8565,24.8565,24.5604,24.6396,303088.39025562,0
+FNDF.US,D,20170615,000000,24.2435,24.3574,24.1999,24.3574,1033202.6341863,0
+FNDF.US,D,20170616,000000,24.4614,24.5525,24.398,24.5525,243259.33171672,0
+FNDF.US,D,20170619,000000,24.6218,24.6782,24.599,24.6555,251474.70732679,0
+FNDF.US,D,20170620,000000,24.5426,24.5426,24.3237,24.3762,423712.84391881,0
+FNDF.US,D,20170621,000000,24.3574,24.394,24.296,24.3851,292580.86830399,0
+FNDF.US,D,20170622,000000,24.3485,24.4108,24.3059,24.3574,287847.13171844,0
+FNDF.US,D,20170623,000000,24.3574,24.4376,24.3158,24.4207,216275.61952055,0
+FNDF.US,D,20170626,000000,24.5851,24.5851,24.4376,24.4614,500888.50245838,0
+FNDF.US,D,20170627,000000,24.4802,24.5604,24.4376,24.499,263005.11220529,0
+FNDF.US,D,20170628,000000,24.5851,24.7793,24.5851,24.7337,303628.60976783,0
+FNDF.US,D,20170629,000000,24.6901,24.6901,24.4524,24.5426,289244.63415752,0
+FNDF.US,D,20170630,000000,24.6129,24.6168,24.4297,24.5604,231814.75610652,0
+FNDF.US,D,20170703,000000,24.5772,24.6475,24.5772,24.6307,239617.14147268,0
+FNDF.US,D,20170705,000000,24.5604,24.5941,24.4614,24.5941,283008.38049874,0
+FNDF.US,D,20170706,000000,24.4614,24.5346,24.4297,24.5168,393984.61464937,0
+FNDF.US,D,20170707,000000,24.4376,24.5168,24.3851,24.4802,221863.60976467,0
+FNDF.US,D,20170710,000000,24.4614,24.5693,24.4544,24.5693,211548.95122769,0
+FNDF.US,D,20170711,000000,24.5247,24.6396,24.4614,24.6396,256073.13659526,0
+FNDF.US,D,20170712,000000,24.7614,24.8694,24.7614,24.8129,292039.63903568,0
+FNDF.US,D,20170713,000000,24.8664,24.9229,24.8298,24.91,334884.60001294,0
+FNDF.US,D,20170714,000000,24.9991,25.0942,24.9704,25.0942,250843.60976579,0
+FNDF.US,D,20170717,000000,25.0585,25.0684,24.9991,25.0496,293391.70245036,0
+FNDF.US,D,20170718,000000,25.0249,25.0496,24.9892,25.0348,290143.31708438,0
+FNDF.US,D,20170719,000000,25.0942,25.1704,25.0813,25.1477,246728.85366807,0
+FNDF.US,D,20170720,000000,25.2437,25.2714,25.1724,25.2714,226312.5951307,0
+FNDF.US,D,20170721,000000,25.1397,25.1992,25.0169,25.1992,284290.77074269,0
+FNDF.US,D,20170724,000000,25.0674,25.0773,24.9635,25.0773,471477.33660359,0
+FNDF.US,D,20170725,000000,25.2348,25.2348,25.1298,25.1576,235080.30732616,0
+FNDF.US,D,20170726,000000,25.1992,25.3358,25.1873,25.2873,497002.96099482,0
+FNDF.US,D,20170727,000000,25.3497,25.3497,25.1407,25.2348,284153.44391342,0
+FNDF.US,D,20170728,000000,25.1992,25.2873,25.1724,25.2784,244721.45854604,0
+FNDF.US,D,20170731,000000,25.3586,25.4012,25.2784,25.3933,233194.08293584,0
+FNDF.US,D,20170801,000000,25.5418,25.6042,25.5062,25.5062,396895.74147875,0
+FNDF.US,D,20170802,000000,25.5329,25.5507,25.4537,25.5418,353663.03416001,0
+FNDF.US,D,20170803,000000,25.5329,25.5854,25.5032,25.5497,351393.1024526,0
+FNDF.US,D,20170804,000000,25.5913,25.6042,25.4893,25.5577,318711.33659768,0
+FNDF.US,D,20170807,000000,25.5676,25.62,25.5418,25.62,301222.36098725,0
+FNDF.US,D,20170808,000000,25.5854,25.5943,25.4715,25.5062,307444.47806066,0
+FNDF.US,D,20170809,000000,25.3665,25.4448,25.313,25.4358,306356.97074355,0
+FNDF.US,D,20170810,000000,25.3051,25.3051,25.0496,25.0853,307766.5902558,0
+FNDF.US,D,20170811,000000,25.0496,25.0922,24.9892,25.0496,265958.64879077,0
+FNDF.US,D,20170814,000000,25.1813,25.2794,25.1813,25.1992,285512.57562079,0
+FNDF.US,D,20170815,000000,25.1397,25.1843,25.0853,25.1813,289418.31220631,0
+FNDF.US,D,20170816,000000,25.2714,25.3586,25.2625,25.313,353944.75611124,0
+FNDF.US,D,20170817,000000,25.2437,25.2536,25.0496,25.0496,318760.81464647,0
+FNDF.US,D,20170818,000000,25.0496,25.1645,25.0348,25.1031,535652.38538656,0
+FNDF.US,D,20170821,000000,25.1031,25.1358,25.0496,25.0942,241778.01952154,0
+FNDF.US,D,20170822,000000,25.1724,25.2536,25.1724,25.2536,412520.70733302,0
+FNDF.US,D,20170823,000000,25.1813,25.2714,25.1724,25.2615,316661.53171956,0
+FNDF.US,D,20170824,000000,25.2873,25.3091,25.2051,25.218,226221.71708191,0
+FNDF.US,D,20170825,000000,25.3319,25.4269,25.2962,25.3853,262425.51220526,0
+FNDF.US,D,20170828,000000,25.4358,25.4358,25.3487,25.3754,260590.78537592,0
+FNDF.US,D,20170829,000000,25.2081,25.3051,25.1813,25.2784,492508.5366044,0
+FNDF.US,D,20170830,000000,25.2269,25.2536,25.1912,25.2348,255875.22440013,0
+FNDF.US,D,20170831,000000,25.3051,25.4438,25.3051,25.4111,243300.73171672,0
+FNDF.US,D,20170901,000000,25.5418,25.5418,25.4537,25.4972,233949.38049685,0
+FNDF.US,D,20170905,000000,25.4537,25.4626,25.2388,25.3408,274562.78049842,0
+FNDF.US,D,20170906,000000,25.4358,25.5676,25.4358,25.5329,287844.10245015,0
+FNDF.US,D,20170907,000000,25.7438,25.7438,25.6646,25.725,206253.79025187,0
+FNDF.US,D,20170908,000000,25.7349,25.7696,25.6814,25.6993,302921.78049951,0
+FNDF.US,D,20170911,000000,25.8577,25.933,25.8379,25.8924,254985.62927815,0
+FNDF.US,D,20170912,000000,25.9805,25.9974,25.9479,25.9885,281114.07805964,0
+FNDF.US,D,20170913,000000,25.937,25.9449,25.831,25.8657,296975.32684075,0
+FNDF.US,D,20170914,000000,25.8132,25.9181,25.8132,25.9181,218415.29269137,0
+FNDF.US,D,20170915,000000,25.9449,25.9449,25.8577,25.937,307046.63415821,0
+FNDF.US,D,20170918,000000,25.9974,26.0221,25.9082,25.9716,284515.94635246,0
+FNDF.US,D,20170919,000000,26.0855,26.1113,26.0251,26.1113,269242.37562016,0
+FNDF.US,D,20170920,000000,26.138,26.1994,25.9627,26.1014,409930.68294267,0
+FNDF.US,D,20170921,000000,26.0419,26.0944,25.9974,26.0687,295179.98049921,0
+FNDF.US,D,20170922,000000,26.138,26.1826,26.1113,26.1469,265061.9853761,0
+FNDF.US,D,20170925,000000,26.0766,26.1113,25.9538,26.033,320460.23415873,0
+FNDF.US,D,20170926,000000,25.9885,25.9954,25.8973,25.9716,283640.48781584,0
+FNDF.US,D,20170927,000000,25.9181,26.033,25.9181,25.9716,381069.83416107,0
+FNDF.US,D,20170928,000000,25.9716,26.0855,25.9716,26.0598,246246.19025342,0
+FNDF.US,D,20170929,000000,26.1113,26.2083,26.0766,26.1915,361645.15611154,0
+FNDF.US,D,20171002,000000,26.0944,26.1736,26.0766,26.1647,324631.53659791,0
+FNDF.US,D,20171003,000000,26.1736,26.244,26.1647,26.244,345990.90733044,0
+FNDF.US,D,20171004,000000,26.1647,26.1736,26.1301,26.1568,587592.2195349,0
+FNDF.US,D,20171005,000000,26.1301,26.1736,26.1212,26.1647,232866.92196022,0
+FNDF.US,D,20171006,000000,26.0598,26.1301,26.0201,26.1301,438100.85855352,0
+FNDF.US,D,20171009,000000,26.1736,26.1736,26.0944,26.1014,275818.91708383,0
+FNDF.US,D,20171010,000000,26.2687,26.338,26.235,26.3291,214586.29756927,0
+FNDF.US,D,20171011,000000,26.3836,26.4361,26.347,26.4361,264960.00001024,0
+FNDF.US,D,20171012,000000,26.3648,26.4361,26.3371,26.3648,273694.39025448,0
+FNDF.US,D,20171013,000000,26.55,26.5668,26.5054,26.5232,301651.50732873,0
+FNDF.US,D,20171016,000000,26.55,26.55,26.4876,26.5232,286399.14147448,0
+FNDF.US,D,20171017,000000,26.4608,26.4707,26.4014,26.4707,477706.52196968,0
+FNDF.US,D,20171018,000000,26.4975,26.5411,26.4608,26.5232,323382.46830518,0
+FNDF.US,D,20171019,000000,26.4014,26.4975,26.4014,26.4876,224683.85854527,0
+FNDF.US,D,20171020,000000,26.4876,26.4975,26.4361,26.4787,257261.61952214,0
+FNDF.US,D,20171023,000000,26.4876,26.5074,26.4014,26.4183,385881.32196613,0
+FNDF.US,D,20171024,000000,26.4361,26.5411,26.4361,26.4975,321599.23903682,0
+FNDF.US,D,20171025,000000,26.4876,26.4876,26.2667,26.3747,474618.68782322,0
+FNDF.US,D,20171026,000000,26.4361,26.4361,26.3529,26.3569,266837.13659568,0
+FNDF.US,D,20171027,000000,26.3222,26.3925,26.235,26.3925,487505.19514079,0
+FNDF.US,D,20171030,000000,26.4608,26.4975,26.4361,26.4975,353407.56586732,0
+FNDF.US,D,20171031,000000,26.55,26.6114,26.4876,26.55,380514.46830739,0
+FNDF.US,D,20171101,000000,26.7342,26.7708,26.648,26.6807,412783.24391839,0
+FNDF.US,D,20171102,000000,26.6728,26.7708,26.648,26.7708,294777.08781627,0
+FNDF.US,D,20171103,000000,26.7253,26.7253,26.5836,26.7074,589424.92685205,0
+FNDF.US,D,20171106,000000,26.648,26.7797,26.6431,26.7708,284059.53659634,0
+FNDF.US,D,20171107,000000,26.7342,26.7609,26.6728,26.7074,405705.86343031,0
+FNDF.US,D,20171108,000000,26.7431,26.8035,26.6896,26.7946,301245.5853775,0
+FNDF.US,D,20171109,000000,26.5757,26.648,26.4707,26.648,283115.41464509,0
+FNDF.US,D,20171110,000000,26.5163,26.549,26.4529,26.5074,276620.66342532,0
+FNDF.US,D,20171113,000000,26.2687,26.4014,26.24,26.3925,369688.87318502,0
+FNDF.US,D,20171114,000000,26.3222,26.3648,26.2519,26.338,356671.09757476,0
+FNDF.US,D,20171115,000000,26.0766,26.235,26.0687,26.1826,391048.24391755,0
+FNDF.US,D,20171116,000000,26.338,26.3925,26.3044,26.3747,312808.30245111,0
+FNDF.US,D,20171117,000000,26.2786,26.3133,26.235,26.2875,444510.79026108,0
+FNDF.US,D,20171120,000000,26.3569,26.3826,26.3133,26.3291,307531.31708506,0
+FNDF.US,D,20171121,000000,26.5074,26.5411,26.4787,26.5163,349298.86830618,0
+FNDF.US,D,20171122,000000,26.6213,26.6559,26.5232,26.5936,320573.32684166,0
+FNDF.US,D,20171124,000000,26.7946,26.8401,26.7797,26.8134,335192.57562271,0
+FNDF.US,D,20171127,000000,26.7857,26.7857,26.6381,26.6559,312732.57074379,0
+FNDF.US,D,20171128,000000,26.7253,26.7857,26.6728,26.7857,438756.19026086,0
+FNDF.US,D,20171129,000000,26.8302,26.857,26.6995,26.7609,295219.36098702,0
+FNDF.US,D,20171130,000000,26.8748,26.9065,26.7708,26.7946,238147.94635067,0
+FNDF.US,D,20171201,000000,26.7431,26.7857,26.6163,26.7609,764777.15124907,0
+FNDF.US,D,20171204,000000,26.8134,26.8134,26.6559,26.6559,382497.62928308,0
+FNDF.US,D,20171205,000000,26.6896,26.7074,26.5936,26.6114,327963.73171999,0
+FNDF.US,D,20171206,000000,26.5232,26.5856,26.4787,26.5331,527847.9805082,0
+FNDF.US,D,20171207,000000,26.5232,26.648,26.4975,26.5757,323737.90245154,0
+FNDF.US,D,20171208,000000,26.7154,26.7342,26.649,26.7342,295883.78049924,0
+FNDF.US,D,20171211,000000,26.7708,26.8035,26.7431,26.7946,340584.67318389,0
+FNDF.US,D,20171212,000000,26.8035,26.8946,26.7797,26.8669,593386.20002293,0
+FNDF.US,D,20171213,000000,26.8946,26.96,26.8401,26.9085,317936.85367082,0
+FNDF.US,D,20171214,000000,26.9015,26.9085,26.7748,26.7946,252233.03415609,0
+FNDF.US,D,20171215,000000,26.7609,26.7857,26.6995,26.7609,324170.07806131,0
+FNDF.US,D,20171218,000000,27.0303,27.1194,26.9402,27.064,424181.3707481,0
+FNDF.US,D,20171219,000000,27.0045,27.0224,26.9214,26.9679,383105.50245383,0
+FNDF.US,D,20171220,000000,27.0303,27.0303,26.9392,26.9847,389324.59025895,0
+FNDF.US,D,20171221,000000,27.0224,27.1541,27.0135,27.0838,294999.23415774,0
+FNDF.US,D,20171222,000000,27.1016,27.164,27.064,27.1541,477039.07318917,0
+FNDF.US,D,20171226,000000,27.1194,27.1907,27.1194,27.1719,632642.48782933,0
+FNDF.US,D,20171227,000000,27.2185,27.263,27.1907,27.2095,345524.40001335,0
+FNDF.US,D,20171228,000000,27.2977,27.3264,27.2343,27.2719,319782.68781724,0
+FNDF.US,D,20171229,000000,27.3967,27.3967,27.2541,27.2898,363421.31708722,0
+FNDF.US,D,20180102,000000,27.3878,27.5146,27.3314,27.5146,444206.8536757,0
+FNDF.US,D,20180103,000000,27.5235,27.677,27.5235,27.677,539848.93172818,0
+FNDF.US,D,20180104,000000,27.9176,27.9998,27.9038,27.9533,558016.4634362,0
+FNDF.US,D,20180105,000000,28.0711,28.1345,28.0206,28.1256,489999.29270186,0
+FNDF.US,D,20180108,000000,28.0979,28.1068,28.0632,28.1068,490762.66831165,0
+FNDF.US,D,20180109,000000,28.1345,28.1504,28.0533,28.1424,525328.63904469,0
+FNDF.US,D,20180110,000000,28.1702,28.187,28.082,28.1157,487584.9658725,0
+FNDF.US,D,20180111,000000,28.187,28.3227,28.187,28.3227,542122.90245998,0
+FNDF.US,D,20180112,000000,28.4574,28.6277,28.4316,28.6198,505162.80001952,0
+FNDF.US,D,20180116,000000,28.7079,28.7218,28.5297,28.5564,571972.30246113,0
+FNDF.US,D,20180117,000000,28.5921,28.7802,28.5267,28.6634,783525.29271321,0
+FNDF.US,D,20180118,000000,28.5742,28.6544,28.5297,28.6109,556941.07319226,0
+FNDF.US,D,20180119,000000,28.7267,28.7446,28.6475,28.7267,478406.28294532,0
+FNDF.US,D,20180122,000000,28.7881,28.9317,28.7535,28.9317,449769.60001738,0
+FNDF.US,D,20180123,000000,28.9228,28.9892,28.8793,28.9773,514039.56587352,0
+FNDF.US,D,20180124,000000,29.1565,29.1744,28.9605,29.0773,580730.92685171,0
+FNDF.US,D,20180125,000000,29.212,29.212,28.8921,28.9694,555570.83416781,0
+FNDF.US,D,20180126,000000,29.0862,29.1843,29.0575,29.1565,473422.12684756,0
+FNDF.US,D,20180129,000000,28.9605,28.9763,28.8644,28.9139,552916.18538722,0
+FNDF.US,D,20180130,000000,28.7971,28.7971,28.6198,28.6198,518400.70245906,0
+FNDF.US,D,20180131,000000,28.7267,28.7267,28.5376,28.6109,442267.11221221,0
+FNDF.US,D,20180201,000000,28.5465,28.701,28.5326,28.6802,413154.83416231,0
+FNDF.US,D,20180202,000000,28.3851,28.3851,28.0078,28.0345,594955.3609986,0
+FNDF.US,D,20180205,000000,27.7136,27.8018,26.7956,26.8877,784874.3268596,0
+FNDF.US,D,20180206,000000,26.8134,27.4799,26.7758,27.4334,1276032.8195615,0
+FNDF.US,D,20180207,000000,27.1719,27.3819,27.0471,27.0927,583486.55124206,0
+FNDF.US,D,20180208,000000,27.164,27.164,26.4193,26.4193,527547.07319112,0
+FNDF.US,D,20180209,000000,26.5896,26.6262,25.8449,26.5104,1524030.9366443,0
+FNDF.US,D,20180212,000000,26.6975,26.9402,26.6262,26.9124,683009.12197762,0
+FNDF.US,D,20180213,000000,26.7064,26.86,26.6857,26.8322,462836.85367642,0
+FNDF.US,D,20180214,000000,27.3165,27.3264,27.3165,27.3165,403780.25855219,0
+FNDF.US,D,20180215,000000,27.4611,27.4799,27.2541,27.471,348573.86342811,0
+FNDF.US,D,20180216,000000,27.4512,27.6483,27.4512,27.5314,345676.87318409,0
+FNDF.US,D,20180220,000000,27.3621,27.4532,27.2185,27.3066,407196.26343037,0
+FNDF.US,D,20180221,000000,27.3442,27.5057,27.1541,27.164,427908.38050434,0
+FNDF.US,D,20180222,000000,27.263,27.4244,27.1996,27.2719,413716.25855257,0
+FNDF.US,D,20180223,000000,27.4145,27.568,27.3541,27.568,328360.56586635,0
+FNDF.US,D,20180226,000000,27.677,27.7938,27.5413,27.7839,316033.46342685,0
+FNDF.US,D,20180227,000000,27.6403,27.6621,27.3878,27.3878,375233.44391694,0
+FNDF.US,D,20180228,000000,27.4512,27.4512,27.0957,27.1016,320548.08293922,0
+FNDF.US,D,20180301,000000,26.9045,27.0135,26.5203,26.7064,407248.77074745,0
+FNDF.US,D,20180302,000000,26.5539,26.7609,26.4163,26.7609,463723.41953012,0
+FNDF.US,D,20180305,000000,26.5272,26.9214,26.5272,26.8689,473324.1805061,0
+FNDF.US,D,20180306,000000,27.1293,27.1462,26.9847,27.064,310201.11220711,0
+FNDF.US,D,20180307,000000,26.9045,27.0521,26.8372,27.0471,277724.32684,0
+FNDF.US,D,20180308,000000,27.0838,27.1105,26.9758,27.0303,309750.76098758,0
+FNDF.US,D,20180309,000000,27.064,27.2363,27.0412,27.2363,331846.24391526,0
+FNDF.US,D,20180312,000000,27.263,27.3442,27.2274,27.263,526147.55123985,0
+FNDF.US,D,20180313,000000,27.371,27.3789,27.0471,27.1016,340900.72684244,0
+FNDF.US,D,20180314,000000,27.2799,27.2799,27.0659,27.1541,242119.31708253,0
+FNDF.US,D,20180315,000000,27.1462,27.2224,27.0788,27.1105,225633.02927701,0
+FNDF.US,D,20180316,000000,27.0739,27.1769,27.0739,27.1016,322256.59025636,0
+FNDF.US,D,20180319,000000,27.0135,27.0471,26.757,26.86,296795.59025537,0
+FNDF.US,D,20180320,000000,26.86,26.958,26.85,26.8976,474891.32196957,0
+FNDF.US,D,20180321,000000,26.8877,27.0768,26.8679,27.0045,269685.65854701,0
+FNDF.US,D,20180322,000000,26.7144,26.7342,26.4816,26.4816,389169.08781992,0
+FNDF.US,D,20180323,000000,26.5539,26.5807,26.1865,26.1865,468262.27318883,0
+FNDF.US,D,20180326,000000,26.6074,26.6787,26.347,26.6787,463269.0292862,0
+FNDF.US,D,20180327,000000,26.7867,26.8302,26.3925,26.4371,343347.36586693,0
+FNDF.US,D,20180328,000000,26.6173,26.7956,26.5262,26.645,319338.39513429,0
+FNDF.US,D,20180329,000000,26.8134,26.9847,26.7431,26.9124,323688.42440275,0
+FNDF.US,D,20180402,000000,26.7867,26.85,26.3281,26.5104,531946.58050836,0
+FNDF.US,D,20180403,000000,26.653,26.7332,26.5104,26.6787,468810.57074983,0
+FNDF.US,D,20180404,000000,26.3836,26.8134,26.3747,26.8134,288213.67318187,0
+FNDF.US,D,20180405,000000,26.9303,27.0917,26.86,27.0372,315866.85367074,0
+FNDF.US,D,20180406,000000,26.9847,27.0927,26.748,26.8134,290784.51220636,0
+FNDF.US,D,20180409,000000,27.064,27.1887,26.9689,27.0372,256200.36586356,0
+FNDF.US,D,20180410,000000,27.3066,27.4195,27.2799,27.3442,734593.52197961,0
+FNDF.US,D,20180411,000000,27.3165,27.4502,27.3165,27.3343,259941.51220517,0
+FNDF.US,D,20180412,000000,27.3343,27.4244,27.3165,27.3799,237445.15610674,0
+FNDF.US,D,20180413,000000,27.4967,27.5413,27.3541,27.4145,312838.59513404,0
+FNDF.US,D,20180416,000000,27.5235,27.5364,27.4343,27.5146,266792.70732738,0
+FNDF.US,D,20180417,000000,27.568,27.6671,27.5512,27.6136,362986.11220915,0
+FNDF.US,D,20180418,000000,27.7572,27.8295,27.6849,27.8117,290454.32196244,0
+FNDF.US,D,20180419,000000,27.8206,27.8562,27.677,27.7404,279508.56586446,0
+FNDF.US,D,20180420,000000,27.677,27.7215,27.6086,27.6483,322689.77562223,0
+FNDF.US,D,20180423,000000,27.6483,27.7037,27.5968,27.677,297786.16098712,0
+FNDF.US,D,20180424,000000,27.7215,27.7661,27.4888,27.5235,326116.88781748,0
+FNDF.US,D,20180425,000000,27.4334,27.5512,27.3799,27.5235,370376.51708748,0
+FNDF.US,D,20180426,000000,27.6582,27.6938,27.5591,27.6225,228940.99025275,0
+FNDF.US,D,20180427,000000,27.6314,27.677,27.5057,27.6314,278591.70732784,0
+FNDF.US,D,20180430,000000,27.5869,27.6938,27.5413,27.5512,215814.16098395,0
+FNDF.US,D,20180501,000000,27.5235,27.6225,27.3343,27.4334,314574.36586582,0
+FNDF.US,D,20180502,000000,27.5512,27.6294,27.4284,27.4512,264396.55610778,0
+FNDF.US,D,20180503,000000,27.4967,27.5591,27.2858,27.5146,614298.24880423,0
+FNDF.US,D,20180504,000000,27.3066,27.6403,27.3066,27.5869,345345.67318408,0
+FNDF.US,D,20180507,000000,27.6403,27.7275,27.5948,27.6483,280064.94147424,0
+FNDF.US,D,20180508,000000,27.4967,27.5968,27.4433,27.5968,316542.38050004,0
+FNDF.US,D,20180509,000000,27.5779,27.7354,27.5512,27.6938,247908.24879007,0
+FNDF.US,D,20180510,000000,27.8018,27.8998,27.7414,27.8741,233548.5073261,0
+FNDF.US,D,20180511,000000,27.9721,28.0117,27.9364,27.9622,351090.17562332,0
+FNDF.US,D,20180514,000000,28.0791,28.089,27.9909,28.0256,295395.058548,0
+FNDF.US,D,20180515,000000,27.7938,27.8909,27.7305,27.8206,290380.60976732,0
+FNDF.US,D,20180516,000000,27.8295,27.9067,27.7839,27.8741,340789.65367171,0
+FNDF.US,D,20180517,000000,27.8998,27.9979,27.8741,27.9275,260485.77074177,0
+FNDF.US,D,20180518,000000,27.8374,27.8661,27.8018,27.8196,222527.0195208,0
+FNDF.US,D,20180521,000000,27.9364,27.981,27.9087,27.9533,228187.71220394,0
+FNDF.US,D,20180522,000000,28.0444,28.0533,27.9048,27.9176,418512.60001617,0
+FNDF.US,D,20180523,000000,27.568,27.6314,27.471,27.6314,311236.11220715,0
+FNDF.US,D,20180524,000000,27.5057,27.5057,27.3323,27.4334,282384.35123043,0
+FNDF.US,D,20180525,000000,27.1996,27.2462,27.1323,27.2185,252649.0536683,0
+FNDF.US,D,20180529,000000,26.7332,26.8283,26.5272,26.645,513388.27319057,0
+FNDF.US,D,20180530,000000,26.9124,27.0877,26.8085,27.064,445738.65367576,0
+FNDF.US,D,20180531,000000,26.958,26.9966,26.8094,26.9045,366088.08294098,0
+FNDF.US,D,20180601,000000,27.1541,27.1541,27.061,27.0927,252130.03903413,0
+FNDF.US,D,20180604,000000,27.2799,27.3541,27.1808,27.1808,346660.37562315,0
+FNDF.US,D,20180605,000000,27.164,27.1719,27.0877,27.164,347130.92196464,0
+FNDF.US,D,20180606,000000,27.2719,27.4066,27.2095,27.3799,272798.73659591,0
+FNDF.US,D,20180607,000000,27.4512,27.4977,27.2581,27.2799,350152.11220865,0
+FNDF.US,D,20180608,000000,27.2898,27.3343,27.2095,27.3343,312684.10245111,0
+FNDF.US,D,20180611,000000,27.3799,27.5512,27.3799,27.4967,254644.33171716,0
+FNDF.US,D,20180612,000000,27.4244,27.4611,27.2719,27.3343,394029.04391767,0
+FNDF.US,D,20180613,000000,27.3967,27.4145,27.263,27.3799,398682.00001541,0
+FNDF.US,D,20180614,000000,27.3621,27.4334,27.3135,27.3165,314979.27806095,0
+FNDF.US,D,20180615,000000,27.1719,27.1719,27.0135,27.1382,305775.35123133,0
+FNDF.US,D,20180618,000000,26.8322,26.9402,26.8045,26.9214,389819.37074677,0
+FNDF.US,D,20180619,000000,26.5708,26.7332,26.545,26.7332,463234.69757888,0
+FNDF.US,D,20180620,000000,26.7867,26.7867,26.6629,26.6975,310338.43903638,0
+FNDF.US,D,20180621,000000,26.6173,26.6173,26.4628,26.5005,316333.36098784,0
+FNDF.US,D,20180622,000000,26.85,26.9303,26.7589,26.8045,446673.68782214,0
+FNDF.US,D,20180625,000000,26.6262,26.645,26.3648,26.4103,401731.46343016,0
+FNDF.US,D,20180626,000000,26.5104,26.5619,26.4054,26.4628,639585.57075643,0
+FNDF.US,D,20180627,000000,26.5272,26.6361,26.2657,26.2657,685257.84880697,0
+FNDF.US,D,20180628,000000,26.2856,26.4193,26.2578,26.4103,878038.46344857,0
+FNDF.US,D,20180629,000000,26.5629,26.6619,26.5104,26.5193,442389.29270002,0
+FNDF.US,D,20180702,000000,26.1776,26.2925,26.1598,26.2757,539948.89758184,0
+FNDF.US,D,20180703,000000,26.5193,26.5807,26.3559,26.3559,288120.77562089,0
+FNDF.US,D,20180705,000000,26.6619,26.6975,26.5975,26.6787,233277.89269194,0
+FNDF.US,D,20180706,000000,26.7064,26.8689,26.6748,26.8322,318879.96586598,0
+FNDF.US,D,20180709,000000,26.9946,27.0471,26.9491,27.0303,282007.71220602,0
+FNDF.US,D,20180710,000000,27.0045,27.0927,27.0045,27.0471,325414.09757355,0
+FNDF.US,D,20180711,000000,26.7431,26.7995,26.5005,26.5361,305592.58537766,0
+FNDF.US,D,20180712,000000,26.6619,26.7659,26.6351,26.7243,220304.54634998,0
+FNDF.US,D,20180713,000000,26.7243,26.8134,26.6629,26.8134,239271.8048873,0
+FNDF.US,D,20180716,000000,26.7797,26.7956,26.7064,26.7332,265122.57074195,0
+FNDF.US,D,20180717,000000,26.6975,26.8134,26.6787,26.7956,355877.42928205,0
+FNDF.US,D,20180718,000000,26.7867,26.8689,26.7431,26.85,232940.63415534,0
+FNDF.US,D,20180719,000000,26.6708,26.8223,26.6619,26.7243,306848.72196308,0
+FNDF.US,D,20180720,000000,26.7332,26.8817,26.7332,26.8322,702135.92197836,0
+FNDF.US,D,20180723,000000,26.85,26.8778,26.8045,26.85,244189.31708261,0
+FNDF.US,D,20180724,000000,27.064,27.1462,26.9679,26.9768,329125.96098833,0
+FNDF.US,D,20180725,000000,26.9847,27.2363,26.8877,27.2363,366209.25367269,0
+FNDF.US,D,20180726,000000,27.1194,27.1977,27.0739,27.1293,389844.61464921,0
+FNDF.US,D,20180727,000000,27.2274,27.2967,27.1422,27.1462,338270.3122082,0
+FNDF.US,D,20180730,000000,27.2799,27.3264,27.2135,27.2462,379649.10733175,0
+FNDF.US,D,20180731,000000,27.3442,27.371,27.263,27.2977,306262.05367037,0
+FNDF.US,D,20180801,000000,27.2541,27.2541,27.1105,27.1541,421426.75611385,0
+FNDF.US,D,20180802,000000,26.8233,26.9402,26.7867,26.9402,422653.60977243,0
+FNDF.US,D,20180803,000000,26.8045,26.958,26.8045,26.9402,266879.54635178,0
+FNDF.US,D,20180806,000000,26.7867,26.8966,26.7342,26.8689,267229.93171764,0
+FNDF.US,D,20180807,000000,27.1194,27.1541,27.0303,27.0372,367969.25855081,0
+FNDF.US,D,20180808,000000,27.0135,27.0927,26.958,27.057,621882.5268533,0
+FNDF.US,D,20180809,000000,27.0045,27.064,26.9303,26.9303,324977.88293939,0
+FNDF.US,D,20180810,000000,26.4549,26.545,26.347,26.446,422422.37562608,0
+FNDF.US,D,20180813,000000,26.3559,26.4153,26.2212,26.2657,384453.52684413,0
+FNDF.US,D,20180814,000000,26.3024,26.3519,26.2489,26.2856,344116.8000133,0
+FNDF.US,D,20180815,000000,25.9617,25.9617,25.7191,25.8894,1820434.7415338,0
+FNDF.US,D,20180816,000000,26.0697,26.1509,26.0538,26.0776,307721.1512314,0
+FNDF.US,D,20180817,000000,26.0429,26.3004,26.035,26.2043,295345.58049922,0
+FNDF.US,D,20180820,000000,26.3113,26.3836,26.2657,26.3281,633970.31709767,0
+FNDF.US,D,20180821,000000,26.5272,26.5975,26.4559,26.4906,309933.52684125,0
+FNDF.US,D,20180822,000000,26.6619,26.6837,26.6213,26.6351,298791.87806033,0
+FNDF.US,D,20180823,000000,26.5104,26.549,26.4014,26.4371,528783.01465458,0
+FNDF.US,D,20180824,000000,26.5539,26.648,26.5302,26.6262,255590.47318061,0
+FNDF.US,D,20180827,000000,26.7867,26.958,26.7679,26.9045,324825.40976865,0
+FNDF.US,D,20180828,000000,27.0045,27.0224,26.8778,26.8877,372124.40489243,0
+FNDF.US,D,20180829,000000,26.8877,27.0085,26.8421,26.9768,304679.76586543,0
+FNDF.US,D,20180830,000000,26.7867,26.7995,26.6975,26.7708,317888.38537814,0
+FNDF.US,D,20180831,000000,26.545,26.6312,26.4103,26.4727,324975.86342719,0
+FNDF.US,D,20180904,000000,26.1509,26.2212,26.0964,26.2123,356420.67806256,0
+FNDF.US,D,20180905,000000,26.1142,26.1142,25.9617,26.0518,3685310.8684351,0
+FNDF.US,D,20180906,000000,26.0152,26.0875,25.8805,25.9706,569241.92197322,0
+FNDF.US,D,20180907,000000,25.7537,25.8449,25.7102,25.7815,1549949.3561575,0
+FNDF.US,D,20180910,000000,25.9974,26.0102,25.9171,25.936,386154.96586858,0
+FNDF.US,D,20180911,000000,25.8092,25.9786,25.7943,25.9706,418341.95123568,0
+FNDF.US,D,20180912,000000,25.9885,26.1321,25.9885,26.0607,362166.1902579,0
+FNDF.US,D,20180913,000000,26.3212,26.347,26.2261,26.2489,285092.51708419,0
+FNDF.US,D,20180914,000000,26.3113,26.3678,26.241,26.2757,4794869.2392097,0
+FNDF.US,D,20180917,000000,26.4549,26.5193,26.3559,26.3559,321673.96098804,0
+FNDF.US,D,20180918,000000,26.5807,26.7144,26.5807,26.7064,522643.69758117,0
+FNDF.US,D,20180919,000000,26.7431,26.8411,26.7312,26.7956,333177.1024519,0
+FNDF.US,D,20180920,000000,27.0739,27.1382,26.9956,27.1382,318323.5902562,0
+FNDF.US,D,20180921,000000,27.1194,27.1996,27.0838,27.1293,370032.1902582,0
+FNDF.US,D,20180924,000000,27.1808,27.2165,27.064,27.064,423112.03904074,0
+FNDF.US,D,20180925,000000,27.263,27.3096,27.1996,27.1996,400652.03416183,0
+FNDF.US,D,20180926,000000,27.1541,27.3224,27.1541,27.1719,425270.89757741,0
+FNDF.US,D,20180927,000000,27.1293,27.2571,27.1105,27.1105,423694.66830906,0
+FNDF.US,D,20180928,000000,26.8689,26.9996,26.86,26.8877,334173.73172023,0
+FNDF.US,D,20181001,000000,26.9847,27.057,26.9124,26.9402,379819.75611224,0
+FNDF.US,D,20181002,000000,26.7956,26.8689,26.7064,26.7956,378565.63903902,0
+FNDF.US,D,20181003,000000,26.8689,26.9124,26.7708,26.7797,416725.33172342,0
+FNDF.US,D,20181004,000000,26.6876,26.7074,26.445,26.5896,364390.68294091,0
+FNDF.US,D,20181005,000000,26.5104,26.5262,26.3024,26.3925,358740.08781874,0
+FNDF.US,D,20181008,000000,26.1509,26.3281,26.0914,26.3281,565659.30733893,0
+FNDF.US,D,20181009,000000,26.0776,26.2925,26.034,26.2657,350958.90733064,0
+FNDF.US,D,20181010,000000,26.24,26.24,25.728,25.7736,565114.03904623,0
+FNDF.US,D,20181011,000000,25.6914,25.729,25.2289,25.4051,3061835.9562159,0
+FNDF.US,D,20181012,000000,25.521,25.5299,25.1546,25.423,3129303.8196331,0
+FNDF.US,D,20181015,000000,25.3784,25.5408,25.317,25.4051,1304834.0927334,0
+FNDF.US,D,20181016,000000,25.6824,25.8666,25.6735,25.827,387466.63903936,0
+FNDF.US,D,20181017,000000,25.7013,25.7359,25.5151,25.6111,348085.14147687,0
+FNDF.US,D,20181018,000000,25.5398,25.5725,25.1447,25.2714,590804.25368137,0
+FNDF.US,D,20181019,000000,25.3606,25.519,25.3239,25.3952,410813.20977197,0
+FNDF.US,D,20181022,000000,25.3606,25.3804,25.1625,25.2071,1356837.5415159,0
+FNDF.US,D,20181023,000000,24.8199,25.0902,24.6941,24.9922,3831150.9513676,0
+FNDF.US,D,20181024,000000,24.8397,24.8852,24.3019,24.3019,712276.90246655,0
+FNDF.US,D,20181025,000000,24.499,24.702,24.4227,24.6059,857339.47320387,0
+FNDF.US,D,20181026,000000,24.2653,24.5782,24.1088,24.4,969348.68784234,0
+FNDF.US,D,20181029,000000,24.7119,24.7594,24.1761,24.39,660093.71709868,0
+FNDF.US,D,20181030,000000,24.4277,24.6456,24.3732,24.6337,841593.33661789,0
+FNDF.US,D,20181031,000000,24.8476,24.9555,24.7802,24.7941,447968.19513926,0
+FNDF.US,D,20181101,000000,24.9823,25.109,24.911,25.109,376007.9268438,0
+FNDF.US,D,20181102,000000,25.2615,25.2903,24.9466,25.0546,363276.92196526,0
+FNDF.US,D,20181105,000000,25.1269,25.1893,25.0417,25.1179,586250.25368119,0
+FNDF.US,D,20181106,000000,25.1447,25.2437,25.0991,25.2269,278050.47805953,0
+FNDF.US,D,20181107,000000,25.4586,25.5299,25.3695,25.5111,398867.79513737,0
+FNDF.US,D,20181108,000000,25.4408,25.5062,25.2437,25.2794,363000.24879452,0
+FNDF.US,D,20181109,000000,25.1179,25.1546,25.01,25.1179,456117.93660299,0
+FNDF.US,D,20181112,000000,24.9654,24.9872,24.6941,24.6941,1558578.7317676,0
+FNDF.US,D,20181113,000000,24.7594,24.9555,24.7099,24.7396,948849.62930496,0
+FNDF.US,D,20181114,000000,24.9654,24.9922,24.6782,24.7941,342751.60976934,0
+FNDF.US,D,20181115,000000,24.6337,24.9278,24.5436,24.8941,2030402.4147126,0
+FNDF.US,D,20181116,000000,24.7763,24.9555,24.7723,24.911,350169.27806231,0
+FNDF.US,D,20181119,000000,24.9001,24.9367,24.698,24.7684,435586.56587049,0
+FNDF.US,D,20181120,000000,24.4534,24.5277,24.2732,24.3019,3026220.8488974,0
+FNDF.US,D,20181121,000000,24.5703,24.7495,24.5535,24.6158,506909.67806837,0
+FNDF.US,D,20181123,000000,24.3821,24.4614,24.3821,24.3821,1131923.4585803,0
+FNDF.US,D,20181126,000000,24.704,24.8179,24.6951,24.7495,483121.84392111,0
+FNDF.US,D,20181127,000000,24.6426,24.7,24.5624,24.6941,852412.87320368,0
+FNDF.US,D,20181128,000000,24.6941,25.0199,24.5931,24.9922,460692.13172512,0
+FNDF.US,D,20181129,000000,24.8397,24.9654,24.804,24.8664,435587.57562659,0
+FNDF.US,D,20181130,000000,24.7396,24.8109,24.6941,24.804,520629.23416646,0
+FNDF.US,D,20181203,000000,25.1368,25.1754,25.013,25.0991,503902.62440972,0
+FNDF.US,D,20181204,000000,24.9922,24.9922,24.4366,24.4802,635084.07807332,0
+FNDF.US,D,20181206,000000,24.0494,24.2514,23.7998,24.2197,4372861.8733397,0
+FNDF.US,D,20181207,000000,24.2564,24.39,23.9593,23.986,618091.90246291,0
+FNDF.US,D,20181210,000000,23.878,23.9157,23.5562,23.7899,2506626.614731,0
+FNDF.US,D,20181211,000000,24.0127,24.0405,23.6998,23.8166,731027.06344289,0
+FNDF.US,D,20181212,000000,24.189,24.3356,24.1405,24.1959,1898356.6098295,0
+FNDF.US,D,20181213,000000,24.2237,24.2821,24.1306,24.1593,1747275.8927505,0
+FNDF.US,D,20181214,000000,23.8988,24.0008,23.8345,23.8345,2057850.6147137,0
+FNDF.US,D,20181217,000000,23.8434,23.879,23.5661,23.6305,3233749.9611006,0
+FNDF.US,D,20181218,000000,23.7691,23.8434,23.6037,23.6681,5327493.3660596,0
+FNDF.US,D,20181219,000000,23.7602,23.9276,23.371,23.4631,947857.03906102,0
+FNDF.US,D,20181220,000000,23.4631,23.5473,23.2591,23.3244,3632715.7025794,0
+FNDF.US,D,20181221,000000,23.1749,23.2957,22.8907,22.9253,5071434.3660497,0
+FNDF.US,D,20181224,000000,22.9154,22.9897,22.6282,22.6282,2228384.283013,0
+FNDF.US,D,20181226,000000,22.7293,23.2214,22.5946,23.1937,1932928.6390991,0
+FNDF.US,D,20181227,000000,22.9154,23.2214,22.7471,23.1937,2326376.0635045,0
+FNDF.US,D,20181228,000000,23.4829,23.4829,23.2957,23.4076,2962626.4098706,0
+FNDF.US,D,20181231,000000,23.4997,23.5146,23.3284,23.4076,1670097.2049426,0
+FNDF.US,D,20190102,000000,23.1006,23.4076,23.0957,23.4076,607385.45856006,0
+FNDF.US,D,20190103,000000,23.3611,23.3928,23.1878,23.2591,543000.38050879,0
+FNDF.US,D,20190104,000000,23.6394,24.0484,23.6394,23.9919,376195.74147795,0
+FNDF.US,D,20190107,000000,24.0008,24.2049,23.9493,24.1058,757073.72198048,0
+FNDF.US,D,20190108,000000,24.2999,24.3356,24.1623,24.2326,536876.20977685,0
+FNDF.US,D,20190109,000000,24.4475,24.5505,24.3732,24.5317,483707.50245772,0
+FNDF.US,D,20190110,000000,24.4475,24.6238,24.4178,24.605,376816.74147798,0
+FNDF.US,D,20190111,000000,24.4297,24.5218,24.3742,24.4475,542593.44880146,0
+FNDF.US,D,20190114,000000,24.2801,24.4643,24.2801,24.3732,529065.74636191,0
+FNDF.US,D,20190115,000000,24.4108,24.5317,24.3831,24.5129,322708.96098808,0
+FNDF.US,D,20190116,000000,24.4742,24.5733,24.4742,24.5317,419825.28294305,0
+FNDF.US,D,20190117,000000,24.391,24.6792,24.391,24.6337,796306.78539663,0
+FNDF.US,D,20190118,000000,24.8644,24.9209,24.801,24.8842,659984.66344014,0
+FNDF.US,D,20190122,000000,24.6149,24.6426,24.4554,24.5218,770538.81954197,0
+FNDF.US,D,20190123,000000,24.6604,24.6961,24.4841,24.5683,507482.20977571,0
+FNDF.US,D,20190124,000000,24.595,24.6792,24.5505,24.6426,420725.98538211,0
+FNDF.US,D,20190125,000000,24.8842,24.9635,24.8644,24.9209,311922.74635352,0
+FNDF.US,D,20190128,000000,24.7248,24.8,24.6792,24.8,414960.27806482,0
+FNDF.US,D,20190129,000000,24.911,24.9852,24.8456,24.8456,514223.34148329,0
+FNDF.US,D,20190130,000000,24.9377,25.1942,24.8783,25.0872,357228.48294064,0
+FNDF.US,D,20190131,000000,25.0783,25.1615,25.014,25.0971,1720905.1025055,0
+FNDF.US,D,20190201,000000,25.0585,25.116,25.0011,25.0417,754471.58051696,0
+FNDF.US,D,20190204,000000,24.9664,25.0971,24.9337,25.0971,403712.60489365,0
+FNDF.US,D,20190205,000000,25.2744,25.319,25.2457,25.2922,448538.70733441,0
+FNDF.US,D,20190206,000000,25.218,25.2606,25.1486,25.1536,744203.37076047,0
+FNDF.US,D,20190207,000000,24.9476,24.9902,24.7634,24.8268,425862.6146506,0
+FNDF.US,D,20190208,000000,24.6337,24.706,24.5366,24.706,487505.19514079,0
+FNDF.US,D,20190211,000000,24.6792,24.6881,24.595,24.6604,984293.07808682,0
+FNDF.US,D,20190212,000000,24.8842,24.9575,24.8644,24.9288,792767.59027454,0
+FNDF.US,D,20190213,000000,25.005,25.0585,24.9209,24.9209,457315.50733475,0
+FNDF.US,D,20190214,000000,24.903,25.005,24.8595,24.903,374685.14635594,0
+FNDF.US,D,20190215,000000,25.1615,25.3101,25.1467,25.2922,418254.10245519,0
+FNDF.US,D,20190219,000000,25.218,25.4586,25.218,25.4032,473211.08782317,0
+FNDF.US,D,20190220,000000,25.4398,25.6082,25.4398,25.5131,503314.94636092,0
+FNDF.US,D,20190221,000000,25.4774,25.4774,25.3754,25.4309,333054.92196409,0
+FNDF.US,D,20190222,000000,25.523,25.5794,25.4824,25.5131,331844.22440307,0
+FNDF.US,D,20190225,000000,25.6537,25.6894,25.5695,25.5983,401364.92196673,0
+FNDF.US,D,20190226,000000,25.626,25.7646,25.6082,25.7092,415321.77074776,0
+FNDF.US,D,20190227,000000,25.6805,25.7102,25.6082,25.6636,410406.27806464,0
+FNDF.US,D,20190228,000000,25.6082,25.6478,25.5507,25.5596,402264.61464969,0
+FNDF.US,D,20190301,000000,25.6805,25.73,25.5884,25.6636,615754.31709697,0
+FNDF.US,D,20190304,000000,25.6537,25.6715,25.4398,25.5428,458774.60489578,0
+FNDF.US,D,20190305,000000,25.5507,25.6151,25.5052,25.5596,358800.6731846,0
+FNDF.US,D,20190306,000000,25.5884,25.5983,25.4864,25.4953,290915.78049905,0
+FNDF.US,D,20190307,000000,25.3665,25.3853,25.1536,25.1536,398708.25367395,0
+FNDF.US,D,20190308,000000,24.9753,25.1348,24.9575,25.1249,515588.53172724,0
+FNDF.US,D,20190311,000000,25.1615,25.3853,25.1615,25.3665,501669.04392183,0
+FNDF.US,D,20190312,000000,25.3576,25.4131,25.3487,25.3665,1184192.4732165,0
+FNDF.US,D,20190313,000000,25.4487,25.626,25.4487,25.5983,378099.13172193,0
+FNDF.US,D,20190314,000000,25.5794,25.6161,25.5428,25.5596,334559.45854952,0
+FNDF.US,D,20190315,000000,25.7003,25.83,25.7003,25.8112,488782.53660426,0
+FNDF.US,D,20190318,000000,25.8488,25.9498,25.8488,25.933,391044.20489316,0
+FNDF.US,D,20190319,000000,26.0905,26.1311,25.9508,25.9974,384740.29757584,0
+FNDF.US,D,20190320,000000,25.8954,26.1083,25.8201,25.9786,701347.30246613,0
+FNDF.US,D,20190321,000000,25.8488,26.0112,25.8488,25.9974,494377.59514106,0
+FNDF.US,D,20190322,000000,25.7092,25.7458,25.4903,25.5052,349255.44879399,0
+FNDF.US,D,20190325,000000,25.4864,25.5428,25.423,25.5052,385479.43903929,0
+FNDF.US,D,20190326,000000,25.6636,25.6904,25.5507,25.5983,375070.87318523,0
+FNDF.US,D,20190327,000000,25.6636,25.6715,25.4398,25.5983,301176.92196286,0
+FNDF.US,D,20190328,000000,25.5131,25.5557,25.4309,25.5052,371417.57562411,0
+FNDF.US,D,20190329,000000,25.6082,25.626,25.5131,25.5983,317189.6341586,0
+FNDF.US,D,20190401,000000,25.8756,25.9786,25.8587,25.9696,524759.13660565,0
+FNDF.US,D,20190402,000000,25.9231,25.9924,25.8756,25.9696,556234.24392394,0
+FNDF.US,D,20190403,000000,26.1935,26.2568,26.141,26.1647,442617.49757808,0
+FNDF.US,D,20190404,000000,26.1281,26.1647,26.1083,26.1459,689074.7268559,0
+FNDF.US,D,20190405,000000,26.1459,26.1994,26.1182,26.1935,337191.89269596,0
+FNDF.US,D,20190408,000000,26.1935,26.2103,26.1459,26.2014,327920.3122078,0
+FNDF.US,D,20190409,000000,26.136,26.136,26.0439,26.0439,406314.74635717,0
+FNDF.US,D,20190410,000000,26.0806,26.1836,26.0716,26.1459,505635.3658732,0
+FNDF.US,D,20190411,000000,26.136,26.1717,26.0627,26.0984,361587.60001397,0
+FNDF.US,D,20190412,000000,26.3222,26.3361,26.2865,26.3123,343757.32684255,0
+FNDF.US,D,20190415,000000,26.339,26.3777,26.2885,26.3222,401289.19025941,0
+FNDF.US,D,20190416,000000,26.4331,26.442,26.3588,26.3876,494474.53172643,0
+FNDF.US,D,20190417,000000,26.5262,26.5302,26.4509,26.5183,417611.89757712,0
+FNDF.US,D,20190418,000000,26.4509,26.4797,26.4054,26.4331,289823.22440144,0
+FNDF.US,D,20190422,000000,26.3588,26.442,26.3588,26.3965,425782.84391889,0
+FNDF.US,D,20190423,000000,26.339,26.4509,26.3301,26.4242,666864.13173309,0
+FNDF.US,D,20190424,000000,26.2103,26.2103,26.0627,26.1182,474514.68294517,0
+FNDF.US,D,20190425,000000,26.0152,26.0905,25.9875,26.0528,406426.829284,0
+FNDF.US,D,20190426,000000,26.1281,26.1647,26.0687,26.1647,334639.22928123,0
+FNDF.US,D,20190429,000000,26.1558,26.2757,26.1558,26.2657,733378.7853942,0
+FNDF.US,D,20190430,000000,26.2479,26.3262,26.1736,26.3034,410185.14147927,0
+FNDF.US,D,20190501,000000,26.3222,26.3588,26.0905,26.0905,393216.1902591,0
+FNDF.US,D,20190502,000000,26.136,26.1429,25.9944,26.0251,380916.35123423,0
+FNDF.US,D,20190503,000000,26.1459,26.2935,26.1459,26.2757,299736.00001158,0
+FNDF.US,D,20190506,000000,25.7458,26.0419,25.7191,25.9974,508315.25855623,0
+FNDF.US,D,20190507,000000,25.7646,25.7745,25.4953,25.5507,567522.30733901,0
+FNDF.US,D,20190508,000000,25.5596,25.6339,25.4953,25.5794,374808.33659985,0
+FNDF.US,D,20190509,000000,25.218,25.3853,25.1447,25.3665,649579.12685437,0
+FNDF.US,D,20190510,000000,25.3289,25.523,25.1992,25.4774,348341.61952566,0
+FNDF.US,D,20190513,000000,25.0417,25.0714,24.8644,24.8842,705715.50734435,0
+FNDF.US,D,20190514,000000,25.0684,25.2081,25.0585,25.1249,460126.66831047,0
+FNDF.US,D,20190515,000000,24.9377,25.2507,24.9377,25.2279,467610.98050588,0
+FNDF.US,D,20190516,000000,25.2922,25.4448,25.2457,25.3289,323575.33171982,0
+FNDF.US,D,20190517,000000,25.1615,25.319,25.1615,25.1704,378225.35123413,0
+FNDF.US,D,20190520,000000,25.0971,25.1853,25.0496,25.1249,328520.10732977,0
+FNDF.US,D,20190521,000000,25.2279,25.319,25.2031,25.2823,442839.64391955,0
+FNDF.US,D,20190522,000000,25.1536,25.2081,25.1348,25.1348,334167.67318365,0
+FNDF.US,D,20190523,000000,24.8644,24.9011,24.7723,24.8268,583344.1756323,0
+FNDF.US,D,20190524,000000,25.0971,25.1249,25.0239,25.116,319802.88293919,0
+FNDF.US,D,20190528,000000,25.1249,25.1704,24.8842,24.8842,316860.45367078,0
+FNDF.US,D,20190529,000000,24.7248,24.7535,24.6426,24.7436,531874.88782543,0
+FNDF.US,D,20190530,000000,24.7901,24.8367,24.7634,24.8,448867.88782223,0
+FNDF.US,D,20190531,000000,24.5029,24.6277,24.4841,24.6238,566843.75124142,0
+FNDF.US,D,20190603,000000,24.6515,24.7862,24.6238,24.7248,410618.32684514,0
+FNDF.US,D,20190604,000000,24.9753,25.1536,24.9288,25.116,513574.06831253,0
+FNDF.US,D,20190605,000000,25.2081,25.211,25.0427,25.0684,467351.47318879,0
+FNDF.US,D,20190606,000000,25.1437,25.2289,25.0971,25.1615,381000.16099033,0
+FNDF.US,D,20190607,000000,25.3754,25.523,25.3754,25.423,354288.07318442,0
+FNDF.US,D,20190610,000000,25.523,25.5745,25.4953,25.5131,355807.75611131,0
+FNDF.US,D,20190611,000000,25.7547,25.7716,25.6428,25.6537,306978.98049967,0
+FNDF.US,D,20190612,000000,25.5507,25.5794,25.4586,25.4586,365324.70733119,0
+FNDF.US,D,20190613,000000,25.4953,25.5052,25.4131,25.4398,346476.60001339,0
+FNDF.US,D,20190614,000000,25.3101,25.3101,25.2556,25.2556,324710.29757352,0
+FNDF.US,D,20190617,000000,25.2556,25.319,25.2368,25.2368,394763.13660062,0
+FNDF.US,D,20190618,000000,25.4685,25.6339,25.4685,25.626,395676.96586895,0
+FNDF.US,D,20190619,000000,25.7003,25.8062,25.6626,25.7547,431126.47318739,0
+FNDF.US,D,20190620,000000,26.0627,26.0806,25.937,26.0152,600468.6292915,0
+FNDF.US,D,20190621,000000,25.9231,26.0152,25.9231,25.9597,425320.37562619,0
+FNDF.US,D,20190624,000000,25.9597,26.0063,25.9459,25.9508,317941.90245131,0
+FNDF.US,D,20190625,000000,25.9696,25.9696,25.7835,25.7835,409877.1658695,0
+FNDF.US,D,20190626,000000,25.9241,25.9617,25.8676,25.8964,346957.24391585,0
+FNDF.US,D,20190627,000000,25.9716,26.0073,25.9419,25.9419,323494.55123201,0
+FNDF.US,D,20190628,000000,26.0459,26.1132,26.0459,26.0647,391609.66830782,0
+FNDF.US,D,20190701,000000,26.3341,26.3341,26.139,26.1865,720815.40002786,0
+FNDF.US,D,20190702,000000,26.2143,26.2697,26.1964,26.2232,565754.22441211,0
+FNDF.US,D,20190703,000000,26.3341,26.3628,26.2974,26.3539,239180.92683851,0
+FNDF.US,D,20190705,000000,26.1865,26.2232,26.0459,26.1865,313148.590256,0
+FNDF.US,D,20190708,000000,26.0459,26.0924,26.0172,26.0548,295053.76098701,0
+FNDF.US,D,20190709,000000,25.8399,25.9241,25.83,25.8864,347497.46342806,0
+FNDF.US,D,20190710,000000,26.0459,26.1014,25.9805,26.0083,334937.10733002,0
+FNDF.US,D,20190711,000000,26.0647,26.0964,25.9756,26.0172,271608.23415684,0
+FNDF.US,D,20190712,000000,26.037,26.0924,26.0083,26.0924,357462.74635528,0
+FNDF.US,D,20190715,000000,26.1212,26.1212,26.0548,26.0924,422204.268309,0
+FNDF.US,D,20190716,000000,25.9894,26.0548,25.9241,25.9241,643517.56100048,0
+FNDF.US,D,20190717,000000,25.9518,25.9696,25.8597,25.8597,343948.170745,0
+FNDF.US,D,20190718,000000,25.7547,25.9241,25.728,25.8964,360705.07318467,0
+FNDF.US,D,20190719,000000,25.8964,25.934,25.83,25.83,363492.00001405,0
+FNDF.US,D,20190722,000000,25.8964,25.9261,25.8597,25.9152,533084.57563036,0
+FNDF.US,D,20190723,000000,26.0647,26.1004,26.0271,26.0647,352419.01464777,0
+FNDF.US,D,20190724,000000,26.0083,26.1014,26.0083,26.1014,481110.40977469,0
+FNDF.US,D,20190725,000000,26.0172,26.0172,25.8023,25.8023,374911.33172181,0
+FNDF.US,D,20190726,000000,25.8765,25.9053,25.8538,25.8597,333529.50732996,0
+FNDF.US,D,20190729,000000,25.8964,25.8964,25.8429,25.8498,343028.28294009,0
+FNDF.US,D,20190730,000000,25.5864,25.6111,25.5309,25.5775,388646.03416136,0
+FNDF.US,D,20190731,000000,25.5864,25.6181,25.2229,25.42,480573.21953077,0
+FNDF.US,D,20190801,000000,25.3546,25.5577,25.1486,25.1843,366930.21952638,0
+FNDF.US,D,20190802,000000,25.0724,25.1001,24.8753,25.0357,1128837.6439461,0
+FNDF.US,D,20190805,000000,24.605,24.6109,24.2871,24.3811,2342592.746432,0
+FNDF.US,D,20190806,000000,24.5683,24.597,24.3514,24.5208,1128588.23419,0
+FNDF.US,D,20190807,000000,24.3425,24.605,24.2871,24.5495,1306467.8780993,0
+FNDF.US,D,20190808,000000,24.6238,24.8387,24.6149,24.802,679400.25368479,0
+FNDF.US,D,20190809,000000,24.6703,24.707,24.5495,24.6238,407875.82928406,0
+FNDF.US,D,20190812,000000,24.5119,24.5594,24.3762,24.3891,776373.19027391,0
+FNDF.US,D,20190813,000000,24.3425,24.698,24.3277,24.6426,481537.53660398,0
+FNDF.US,D,20190814,000000,24.185,24.1969,23.9493,23.9583,3776816.9855118,0
+FNDF.US,D,20190815,000000,24.0246,24.0712,23.9216,24.0048,1438452.0878605,0
+FNDF.US,D,20190816,000000,24.1464,24.3425,24.1464,24.297,566073.30733895,0
+FNDF.US,D,20190819,000000,24.5307,24.5445,24.4544,24.4544,516710.37075168,0
+FNDF.US,D,20190820,000000,24.4376,24.4465,24.3237,24.399,415112.75123556,0
+FNDF.US,D,20190821,000000,24.595,24.605,24.5119,24.5119,507145.96099521,0
+FNDF.US,D,20190822,000000,24.5406,24.5851,24.399,24.4831,339350.75123263,0
+FNDF.US,D,20190823,000000,24.4188,24.5723,24.1177,24.1276,576268.81465642,0
+FNDF.US,D,20190826,000000,24.4277,24.4415,24.297,24.3613,396504.96586898,0
+FNDF.US,D,20190827,000000,24.493,24.5119,24.3336,24.3336,423395.78050417,0
+FNDF.US,D,20190828,000000,24.297,24.4633,24.2593,24.3891,368479.18538009,0
+FNDF.US,D,20190829,000000,24.6238,24.6465,24.5406,24.595,466797.11709121,0
+FNDF.US,D,20190830,000000,24.7822,24.7921,24.6337,24.707,432583.55123623,0
+FNDF.US,D,20190903,000000,24.5594,24.6802,24.5495,24.6802,444449.19513913,0
+FNDF.US,D,20190904,000000,24.9139,24.9981,24.8951,24.9882,530168.40002049,0
+FNDF.US,D,20190905,000000,25.213,25.2883,25.1942,25.2229,315873.92196343,0
+FNDF.US,D,20190906,000000,25.2883,25.3348,25.2606,25.2606,333957.64391535,0
+FNDF.US,D,20190909,000000,25.4002,25.4467,25.3824,25.4467,351563.7512331,0
+FNDF.US,D,20190910,000000,25.521,25.6527,25.5002,25.6329,358773.40976996,0
+FNDF.US,D,20190911,000000,25.728,25.7934,25.7072,25.7745,494128.18538495,0
+FNDF.US,D,20190912,000000,25.8112,25.9885,25.7835,25.9617,416878.81465026,0
+FNDF.US,D,20190913,000000,26.1014,26.1954,26.0974,26.1212,324237.73171985,0
+FNDF.US,D,20190916,000000,26.0083,26.037,25.9617,25.9617,428496.05855315,0
+FNDF.US,D,20190917,000000,25.8399,26.0172,25.8399,25.9805,306679.08293868,0
+FNDF.US,D,20190918,000000,25.9152,25.9716,25.7934,25.9152,320290.59513433,0
+FNDF.US,D,20190919,000000,26.0736,26.139,26.0172,26.0172,371038.91708751,0
+FNDF.US,D,20190920,000000,26.0835,26.1291,25.9716,25.9716,384512.09269779,0
+FNDF.US,D,20190923,000000,25.83,25.934,25.7993,25.934,301628.28293849,0
+FNDF.US,D,20190924,000000,25.9518,25.9706,25.7676,25.7745,399349.44879592,0
+FNDF.US,D,20190925,000000,25.6626,25.7696,25.5676,25.7547,391924.71221027,0
+FNDF.US,D,20190926,000000,25.83,25.8548,25.7646,25.7835,459744.98050557,0
+FNDF.US,D,20190927,000000,25.7835,25.825,25.6527,25.6805,406090.5805035,0
+FNDF.US,D,20190930,000000,25.6805,25.7973,25.6805,25.7934,549284.09270416,0
+FNDF.US,D,20191001,000000,25.7547,25.7547,25.5032,25.5309,474402.60001833,0
+FNDF.US,D,20191002,000000,25.1942,25.1952,24.9506,25.007,714166.15612516,0
+FNDF.US,D,20191003,000000,24.9783,25.1387,24.8664,25.1288,801041.53173828,0
+FNDF.US,D,20191004,000000,25.1486,25.32,25.1249,25.3061,353951.82440392,0
+FNDF.US,D,20191007,000000,25.2606,25.3843,25.2596,25.2606,359820.52684317,0
+FNDF.US,D,20191008,000000,25.1387,25.1655,25.0169,25.0169,411131.28294272,0
+FNDF.US,D,20191009,000000,25.213,25.2754,25.1586,25.213,445436.73660258,0
+FNDF.US,D,20191010,000000,25.2606,25.4745,25.2606,25.4745,417629.06343077,0
+FNDF.US,D,20191011,000000,25.8964,26.0647,25.8964,25.9241,291479.22440151,0
+FNDF.US,D,20191014,000000,25.8201,25.8964,25.8112,25.8201,261949.91708329,0
+FNDF.US,D,20191015,000000,25.9518,26.243,25.9508,26.1588,256726.44879041,0
+FNDF.US,D,20191016,000000,26.1489,26.2608,26.1479,26.243,429158.45855317,0
+FNDF.US,D,20191017,000000,26.3262,26.3717,26.2222,26.2519,285964.94635252,0
+FNDF.US,D,20191018,000000,26.2331,26.3083,26.1766,26.2519,250002.48293649,0
+FNDF.US,D,20191021,000000,26.4846,26.5143,26.4658,26.4658,290464.41952342,0
+FNDF.US,D,20191022,000000,26.5044,26.6064,26.4391,26.5044,275266.58049844,0
+FNDF.US,D,20191023,000000,26.5321,26.6064,26.4945,26.5876,361392.71708714,0
+FNDF.US,D,20191024,000000,26.7104,26.7104,26.5688,26.6064,228328.06830151,0
+FNDF.US,D,20191025,000000,26.5222,26.6728,26.5143,26.6728,348507.21952566,0
+FNDF.US,D,20191028,000000,26.6906,26.757,26.6906,26.7282,272905.77074225,0
+FNDF.US,D,20191029,000000,26.6351,26.7332,26.6262,26.7005,436590.26343151,0
+FNDF.US,D,20191030,000000,26.6629,26.757,26.5222,26.757,500452.28782422,0
+FNDF.US,D,20191031,000000,26.6262,26.6262,26.5133,26.6163,266017.21464443,0
+FNDF.US,D,20191101,000000,26.7936,26.8758,26.7916,26.8689,400754.01952768,0
+FNDF.US,D,20191104,000000,27.1115,27.1313,27.0412,27.064,338869.09757407,0
+FNDF.US,D,20191105,000000,27.1313,27.1491,27.0739,27.0838,464219.20977404,0
+FNDF.US,D,20191106,000000,27.1491,27.1719,27.0689,27.1016,459434.98538361,0
+FNDF.US,D,20191107,000000,27.2977,27.3274,27.2293,27.2432,276181.41952287,0
+FNDF.US,D,20191108,000000,27.1491,27.2333,27.1016,27.2155,353559.02928196,0
+FNDF.US,D,20191111,000000,27.064,27.2056,27.064,27.2056,296740.05367,0
+FNDF.US,D,20191112,000000,27.2056,27.266,27.158,27.1858,244310.48781432,0
+FNDF.US,D,20191113,000000,26.9629,27.0828,26.9451,27.0461,383532.62928312,0
+FNDF.US,D,20191114,000000,26.9342,26.9818,26.8887,26.9729,309048.98049975,0
+FNDF.US,D,20191115,000000,27.0937,27.167,27.0689,27.1491,338212.75611063,0
+FNDF.US,D,20191118,000000,27.0838,27.158,27.0323,27.158,305061.45367033,0
+FNDF.US,D,20191119,000000,27.2056,27.2086,27.0343,27.0372,421102.62440652,0
+FNDF.US,D,20191120,000000,26.8788,26.9431,26.7847,26.8788,344868.05854991,0
+FNDF.US,D,20191121,000000,26.86,26.8659,26.7698,26.8223,487465.81465299,0
+FNDF.US,D,20191122,000000,26.9342,26.953,26.8461,26.9243,282629.72196214,0
+FNDF.US,D,20191125,000000,27.0204,27.1016,27.0204,27.0739,318359.94147572,0
+FNDF.US,D,20191126,000000,27.0372,27.0937,27.0006,27.0937,327732.49757364,0
+FNDF.US,D,20191127,000000,27.0838,27.1313,27.0719,27.1115,308127.07318264,0
+FNDF.US,D,20191129,000000,26.9243,26.9313,26.8689,26.8689,197293.21464177,0
+FNDF.US,D,20191202,000000,26.8788,26.8788,26.646,26.7768,402937.11221069,0
+FNDF.US,D,20191203,000000,26.4945,26.6351,26.3915,26.6351,582174.87807128,0
+FNDF.US,D,20191204,000000,26.7768,26.8689,26.757,26.86,301766.61952386,0
+FNDF.US,D,20191205,000000,26.8689,26.8788,26.7669,26.8124,355394.76586739,0
+FNDF.US,D,20191206,000000,27.0372,27.0838,27.0204,27.056,314266.39025605,0
+FNDF.US,D,20191209,000000,27.0372,27.1016,26.953,26.953,307399.03903627,0
+FNDF.US,D,20191210,000000,26.9441,27.0372,26.8788,26.9729,528756.76099604,0
+FNDF.US,D,20191211,000000,27.0283,27.1769,26.9729,27.1769,334088.91220803,0
+FNDF.US,D,20191212,000000,27.1769,27.4264,27.1135,27.4264,417692.67806492,0
+FNDF.US,D,20191213,000000,27.5522,27.7255,27.4858,27.5522,311986.36098767,0
+FNDF.US,D,20191216,000000,27.8305,27.877,27.8077,27.8305,371736.65855095,0
+FNDF.US,D,20191217,000000,27.7443,27.7899,27.7354,27.7631,487997.95611642,0
+FNDF.US,D,20191218,000000,27.6958,27.7255,27.677,27.6958,1746590.2683602,0
+FNDF.US,D,20191219,000000,27.6473,27.7255,27.6314,27.6958,337552.3756228,0
+FNDF.US,D,20191220,000000,27.7255,27.7721,27.6859,27.6859,438752.15123647,0
+FNDF.US,D,20191223,000000,27.6572,27.7156,27.6384,27.6958,501617.54636085,0
+FNDF.US,D,20191224,000000,27.6572,27.6671,27.6106,27.6285,317495.59025617,0
+FNDF.US,D,20191226,000000,27.6859,27.7919,27.677,27.7631,294324.71708455,0
+FNDF.US,D,20191227,000000,27.9057,27.9057,27.7919,27.8018,328310.07806147,0
+FNDF.US,D,20191230,000000,27.8503,27.8503,27.6195,27.6285,436236.84879735,0
+FNDF.US,D,20191231,000000,27.6473,27.7721,27.571,27.7255,395026.6829421,0
+FNDF.US,D,20200102,000000,27.9543,28.0028,27.8711,28.0028,555545.59026537,0
+FNDF.US,D,20200103,000000,27.6195,27.782,27.6096,27.6384,444209.882944,0
+FNDF.US,D,20200106,000000,27.5908,27.7721,27.5908,27.7255,526228.33172765,0
+FNDF.US,D,20200107,000000,27.7255,27.7394,27.6473,27.6473,494376.58538496,0
+FNDF.US,D,20200108,000000,27.6285,27.8018,27.6265,27.7443,411356.45855248,0
+FNDF.US,D,20200109,000000,27.7532,27.7631,27.6889,27.7354,819156.55612922,0
+FNDF.US,D,20200110,000000,27.7156,27.7493,27.6007,27.6106,543062.98538684,0
+FNDF.US,D,20200113,000000,27.6285,27.782,27.5918,27.7532,558775.8000216,0
+FNDF.US,D,20200114,000000,27.677,27.8018,27.677,27.7443,578535.71709553,0
+FNDF.US,D,20200115,000000,27.677,27.7404,27.6671,27.6859,473526.13172562,0
+FNDF.US,D,20200116,000000,27.782,27.8404,27.7255,27.8305,397575.30733244,0
+FNDF.US,D,20200117,000000,27.8869,27.8958,27.8354,27.8869,554086.49270434,0
+FNDF.US,D,20200121,000000,27.8018,27.8206,27.677,27.7156,2021245.9464196,0
+FNDF.US,D,20200122,000000,27.7721,27.7721,27.6671,27.6671,819746.25369022,0
+FNDF.US,D,20200123,000000,27.5522,27.6354,27.4175,27.571,414287.78050382,0
+FNDF.US,D,20200124,000000,27.6671,27.6671,27.3967,27.4462,462611.67806666,0
+FNDF.US,D,20200127,000000,26.9095,27.0243,26.8431,26.8718,851275.88783778,0
+FNDF.US,D,20200128,000000,26.9768,27.1323,26.9382,27.1016,560328.8048997,0
+FNDF.US,D,20200129,000000,27.1402,27.1769,27.0531,27.063,535522.12684996,0
+FNDF.US,D,20200130,000000,26.8431,27.0531,26.7371,27.0531,599776.94636464,0
+FNDF.US,D,20200131,000000,26.7173,26.7173,26.4202,26.4975,1302645.9512699,0
+FNDF.US,D,20200203,000000,26.5351,26.6837,26.4975,26.4975,388703.59025892,0
+FNDF.US,D,20200204,000000,26.9481,27.0432,26.9481,26.9679,527559.19026429,0
+FNDF.US,D,20200205,000000,27.2551,27.3115,27.1868,27.2551,387969.49757597,0
+FNDF.US,D,20200206,000000,27.4264,27.4363,27.3601,27.3799,375018.36586815,0
+FNDF.US,D,20200207,000000,27.2353,27.2353,27.1323,27.158,758801.41466347,0
+FNDF.US,D,20200210,000000,27.0917,27.158,27.0818,27.1491,444775.34635865,0
+FNDF.US,D,20200211,000000,27.3512,27.4264,27.3016,27.37,451260.00001744,0
+FNDF.US,D,20200212,000000,27.4948,27.5225,27.4512,27.5225,425208.29269936,0
+FNDF.US,D,20200213,000000,27.2551,27.365,27.2264,27.2729,372114.30733145,0
+FNDF.US,D,20200214,000000,27.2927,27.3175,27.1887,27.2353,354771.74635517,0
+FNDF.US,D,20200218,000000,27.0531,27.1382,27.0303,27.0719,490809.11709214,0
+FNDF.US,D,20200219,000000,27.1491,27.167,27.1095,27.1402,500795.6048974,0
+FNDF.US,D,20200220,000000,27.0164,27.058,26.8233,26.9382,497409.89270215,0
+FNDF.US,D,20200221,000000,26.8431,26.8471,26.7173,26.7768,504222.71709266,0
+FNDF.US,D,20200224,000000,25.731,25.8716,25.6914,25.7211,1778408.6927517,0
+FNDF.US,D,20200225,000000,25.7973,25.8429,25.2229,25.2903,1331189.7366368,0
+FNDF.US,D,20200226,000000,25.4814,25.6537,25.2804,25.2804,1565215.8585971,0
+FNDF.US,D,20200227,000000,24.8674,25.1477,24.494,24.494,2970215.7367002,0
+FNDF.US,D,20200228,000000,23.9662,24.3494,23.7552,24.2247,12069373.302905,0
+FNDF.US,D,20200302,000000,24.2544,24.6664,24.0632,24.6664,2600508.6879054,0
+FNDF.US,D,20200303,000000,24.7426,25.0546,24.1781,24.3128,1034771.7951619,0
+FNDF.US,D,20200304,000000,24.7723,25.0684,24.5822,25.0684,772650.21954206,0
+FNDF.US,D,20200305,000000,24.4277,24.5713,24.2157,24.3395,766704.77563939,0
+FNDF.US,D,20200306,000000,23.8513,24.0811,23.679,23.879,1448773.8146901,0
+FNDF.US,D,20200309,000000,22.0103,22.6728,21.7904,21.829,12675772.229758,0
+FNDF.US,D,20200310,000000,22.6629,22.7193,21.8904,22.6342,1496879.6049359,0
+FNDF.US,D,20200311,000000,21.9924,22.0786,21.3309,21.4349,2232710.0781351,0
+FNDF.US,D,20200312,000000,19.7959,19.8543,18.7035,19.0868,9372042.1320695,0
+FNDF.US,D,20200313,000000,20.1405,20.2088,18.9343,19.9979,2053688.4000794,0
+FNDF.US,D,20200316,000000,17.6587,18.5599,17.2368,17.8409,10764318.073587,0
+FNDF.US,D,20200317,000000,18.1767,18.8283,17.8796,18.7223,1985459.1805645,0
+FNDF.US,D,20200318,000000,17.5349,18.0509,17.0546,17.5815,1374700.1268824,0
+FNDF.US,D,20200319,000000,17.4953,18.138,17.3428,17.7736,2000594.4147115,0
+FNDF.US,D,20200320,000000,18.243,18.5401,17.6201,17.6765,1601850.8195741,0
+FNDF.US,D,20200323,000000,17.6964,17.8261,17.2665,17.4468,3885241.5660038,0
+FNDF.US,D,20200324,000000,18.7709,19.163,18.6075,19.0957,1415944.624445,0
+FNDF.US,D,20200325,000000,19.3364,20.1603,19.064,19.7771,1364910.5415162,0
+FNDF.US,D,20200326,000000,19.8543,20.7258,19.8533,20.5644,1485031.1268867,0
+FNDF.US,D,20200327,000000,19.7919,20.2653,19.6414,19.882,1336531.3463931,0
+FNDF.US,D,20200330,000000,19.8909,20.295,19.7592,20.295,2067244.3756896,0
+FNDF.US,D,20200331,000000,19.9692,20.3178,19.9008,20.1603,967916.85369594,0
+FNDF.US,D,20200401,000000,19.5097,19.6721,19.2205,19.2502,1139705.6488245,0
+FNDF.US,D,20200402,000000,19.2967,19.7771,19.269,19.6344,830542.56588576,0
+FNDF.US,D,20200403,000000,19.3264,19.4245,19.0432,19.1452,3143495.9415849,0
+FNDF.US,D,20200406,000000,19.9107,20.295,19.8444,20.2376,809237.72198249,0
+FNDF.US,D,20200407,000000,20.9853,21.0427,20.3435,20.3524,856325.67808188,0
+FNDF.US,D,20200408,000000,20.3901,20.5743,20.2286,20.5347,1865902.0390965,0
+FNDF.US,D,20200409,000000,20.7931,21.0427,20.7298,20.9565,1547183.6342061,0
+FNDF.US,D,20200413,000000,20.8407,20.8813,20.5446,20.7733,5676103.5807072,0
+FNDF.US,D,20200414,000000,21.014,21.1922,20.9179,21.014,1458051.4537149,0
+FNDF.US,D,20200415,000000,20.3623,20.4485,20.1464,20.2187,1544931.8781085,0
+FNDF.US,D,20200416,000000,20.2376,20.2584,20.0068,20.1603,9992178.7906301,0
+FNDF.US,D,20200417,000000,20.6486,20.7545,20.5218,20.7357,2559876.102538,0
+FNDF.US,D,20200420,000000,20.4297,20.706,20.3435,20.3524,2412620.3415567,0
+FNDF.US,D,20200421,000000,20.0157,20.188,19.8444,19.9395,823826.67808062,0
+FNDF.US,D,20200422,000000,20.2851,20.3237,20.1564,20.2376,640741.74148818,0
+FNDF.US,D,20200423,000000,20.3722,20.6783,20.2752,20.3049,2713072.2586414,0
+FNDF.US,D,20200424,000000,20.4396,20.5248,20.2653,20.4683,1031362.8585764,0
+FNDF.US,D,20200427,000000,20.6208,20.8852,20.6208,20.8407,917703.70247449,0
+FNDF.US,D,20200428,000000,21.2636,21.3012,21.0239,21.0526,546302.28294794,0
+FNDF.US,D,20200429,000000,21.5795,21.8092,21.5626,21.7142,2650619.853761,0
+FNDF.US,D,20200430,000000,21.3784,21.4071,21.1001,21.2061,3708313.1123384,0
+FNDF.US,D,20200501,000000,20.8219,20.8793,20.5832,20.6486,3467218.697695,0
+FNDF.US,D,20200504,000000,20.4683,20.6684,20.3901,20.6396,705172.25856384,0
+FNDF.US,D,20200505,000000,20.8318,20.9278,20.6396,20.6783,662567.6195378,0
+FNDF.US,D,20200506,000000,20.8129,20.8219,20.4772,20.4772,522737.60489825,0
+FNDF.US,D,20200507,000000,20.7159,20.8506,20.6634,20.7258,758335.91710248,0
+FNDF.US,D,20200508,000000,21.0239,21.1368,20.9942,21.11,458748.35123724,0
+FNDF.US,D,20200511,000000,20.9853,21.1586,20.9565,21.0714,532004.13660593,0
+FNDF.US,D,20200512,000000,21.119,21.1586,20.7644,20.7644,622193.53173136,0
+FNDF.US,D,20200513,000000,20.8704,20.8704,20.4297,20.5149,883924.33174148,0
+FNDF.US,D,20200514,000000,20.0355,20.3812,19.8642,20.3812,4172078.9416247,0
+FNDF.US,D,20200515,000000,20.3148,20.4762,20.2336,20.3623,574160.44392463,0
+FNDF.US,D,20200518,000000,20.9179,21.3279,20.8991,21.2536,906298.5073521,0
+FNDF.US,D,20200519,000000,21.1487,21.2348,20.9655,20.9655,661139.8244158,0
+FNDF.US,D,20200520,000000,21.3309,21.5022,21.2913,21.3685,699299.5171002,0
+FNDF.US,D,20200521,000000,21.3111,21.3982,21.0912,21.1863,1183732.024436,0
+FNDF.US,D,20200522,000000,21.0714,21.0912,20.9367,21.0912,694383.01466098,0
+FNDF.US,D,20200526,000000,21.7805,21.9251,21.7607,21.7904,521131.08294697,0
+FNDF.US,D,20200527,000000,22.2222,22.2687,22.0053,22.2687,614358.83417008,0
+FNDF.US,D,20200528,000000,22.4797,22.6243,22.3549,22.3549,544299.9366064,0
+FNDF.US,D,20200529,000000,22.2222,22.2687,21.9736,22.2034,506561.3122147,0
+FNDF.US,D,20200601,000000,22.3846,22.7392,22.3846,22.7392,810062.69271423,0
+FNDF.US,D,20200602,000000,22.9511,23.1026,22.9224,23.0848,667971.83417216,0
+FNDF.US,D,20200603,000000,23.4294,23.785,23.4294,23.7275,798786.74637233,0
+FNDF.US,D,20200604,000000,23.5542,23.7226,23.4779,23.5542,581214.60002246,0
+FNDF.US,D,20200605,000000,24.2157,24.4029,24.1662,24.2346,877607.29759489,0
+FNDF.US,D,20200608,000000,24.5039,24.6941,24.3217,24.6862,1504731.4683508,0
+FNDF.US,D,20200609,000000,24.1583,24.3306,24.1187,24.2544,809248.82929957,0
+FNDF.US,D,20200610,000000,24.2247,24.3306,24.0424,24.0712,642280.60978092,0
+FNDF.US,D,20200611,000000,23.2571,23.3433,22.5381,22.5579,1721065.6537251,0
+FNDF.US,D,20200612,000000,23.1521,23.268,22.7104,22.9887,986916.42442839,0
+FNDF.US,D,20200615,000000,22.4133,23.0749,22.3747,22.9986,725852.06344269,0
+FNDF.US,D,20200616,000000,23.5641,23.6404,23.1224,23.3918,508627.27319039,0
+FNDF.US,D,20200617,000000,23.5067,23.5067,23.2947,23.3334,367458.32196542,0
+FNDF.US,D,20200618,000000,23.1521,23.3145,23.1323,23.1997,3353554.4928125,0
+FNDF.US,D,20200619,000000,23.4393,23.4393,23.0273,23.0273,528176.15123992,0
+FNDF.US,D,20200622,000000,23.17,23.3433,23.0798,23.3046,4855816.0977486,0
+FNDF.US,D,20200623,000000,23.6126,23.6503,23.4393,23.4581,9621383.2247621,0
+FNDF.US,D,20200624,000000,23.168,23.2165,22.7629,22.8214,9047990.1954716,0
+FNDF.US,D,20200625,000000,22.7916,23.1393,22.6956,23.1194,4321945.9318743,0
+FNDF.US,D,20200626,000000,23.0244,23.067,22.6758,22.7055,1126026.4829703,0
+FNDF.US,D,20200629,000000,22.8491,22.9749,22.7312,22.9471,699958.88783193,0
+FNDF.US,D,20200630,000000,22.7728,23.0145,22.7233,22.9471,738000.43905291,0
+FNDF.US,D,20200701,000000,22.8491,23.0244,22.8491,22.9471,389728.49269799,0
+FNDF.US,D,20200702,000000,23.2848,23.4542,23.1492,23.1878,464735.19513991,0
+FNDF.US,D,20200706,000000,23.5463,23.6721,23.4779,23.575,431050.74148007,0
+FNDF.US,D,20200707,000000,23.3522,23.4007,23.168,23.1977,409464.17562558,0
+FNDF.US,D,20200708,000000,23.1492,23.3324,23.0907,23.3036,412144.06830861,0
+FNDF.US,D,20200709,000000,23.2452,23.2551,22.8214,22.9471,464549.40001795,0
+FNDF.US,D,20200710,000000,23.0323,23.2749,22.9947,23.2749,773377.24393233,0
+FNDF.US,D,20200713,000000,23.4393,23.575,23.1293,23.1492,631414.62441465,0
+FNDF.US,D,20200714,000000,23.2551,23.6275,23.2452,23.5651,386645.70733202,0
+FNDF.US,D,20200715,000000,23.9414,24.0484,23.8166,23.8543,584864.86831529,0
+FNDF.US,D,20200716,000000,23.7681,23.9127,23.7483,23.7978,360394.06830661,0
+FNDF.US,D,20200717,000000,23.8256,23.9127,23.7671,23.883,398583.04391784,0
+FNDF.US,D,20200720,000000,23.8731,23.985,23.8256,23.9414,447906.60001731,0
+FNDF.US,D,20200721,000000,24.0385,24.1643,23.9999,23.9999,402629.13660093,0
+FNDF.US,D,20200722,000000,23.98,24.091,23.9612,24.0286,314321.92684142,0
+FNDF.US,D,20200723,000000,23.9701,24.0761,23.7978,23.8345,422439.54147974,0
+FNDF.US,D,20200724,000000,23.7681,23.8731,23.7196,23.7582,509404.78538554,0
+FNDF.US,D,20200727,000000,23.9602,24.1058,23.9464,24.0484,368539.77074595,0
+FNDF.US,D,20200728,000000,23.9325,24.0375,23.883,23.883,396947.23903973,0
+FNDF.US,D,20200729,000000,23.98,24.1791,23.9414,24.1256,394984.273186,0
+FNDF.US,D,20200730,000000,23.5067,23.7394,23.3036,23.7008,412750.93172327,0
+FNDF.US,D,20200731,000000,23.5166,23.5166,23.0145,23.1393,721578.77563764,0
+FNDF.US,D,20200803,000000,23.3611,23.575,23.3036,23.5364,369333.43903866,0
+FNDF.US,D,20200804,000000,23.5938,23.8642,23.5938,23.8345,365436.79025803,0
+FNDF.US,D,20200805,000000,24.0672,24.194,23.9999,24.0088,399734.16586911,0
+FNDF.US,D,20200806,000000,23.9226,24.1009,23.8949,24.0484,430925.53172397,0
+FNDF.US,D,20200807,000000,23.7879,23.9503,23.7691,23.9325,424443.90733348,0
+FNDF.US,D,20200810,000000,24.0286,24.194,24.0286,24.1643,728986.34636964,0
+FNDF.US,D,20200811,000000,24.6951,24.7535,24.397,24.4158,408517.02440603,0
+FNDF.US,D,20200812,000000,24.9278,25.0526,24.8793,24.9179,783188.03417661,0
+FNDF.US,D,20200813,000000,24.8307,24.8991,24.6465,24.705,407583.00001575,0
+FNDF.US,D,20200814,000000,24.4831,24.602,24.4633,24.5515,376864.20001456,0
+FNDF.US,D,20200817,000000,24.6664,24.7436,24.6465,24.6862,382183.59513672,0
+FNDF.US,D,20200818,000000,24.705,24.7208,24.5228,24.5802,455018.31221271,0
+FNDF.US,D,20200819,000000,24.6862,24.7337,24.4732,24.493,459265.34635921,0
+FNDF.US,D,20200820,000000,24.194,24.3841,24.1672,24.3376,318934.49269525,0
+FNDF.US,D,20200821,000000,24.0484,24.187,24.0286,24.1742,454236.76099316,0
+FNDF.US,D,20200824,000000,24.5218,24.5416,24.4406,24.5317,352849.17074534,0
+FNDF.US,D,20200825,000000,24.7139,24.7287,24.4495,24.5802,410096.28294268,0
+FNDF.US,D,20200826,000000,24.5703,24.7337,24.5703,24.6951,444736.97562694,0
+FNDF.US,D,20200827,000000,24.6763,24.6812,24.3574,24.4356,473530.17075001,0
+FNDF.US,D,20200828,000000,24.6465,24.6951,24.5515,24.6862,508150.66831232,0
+FNDF.US,D,20200831,000000,24.599,24.6337,24.4406,24.4445,442448.86830978,0
+FNDF.US,D,20200901,000000,24.4059,24.494,24.3187,24.4356,398136.7317227,0
+FNDF.US,D,20200902,000000,24.5218,24.6822,24.4732,24.6564,620706.1609996,0
+FNDF.US,D,20200903,000000,24.6386,24.704,24.1207,24.1841,569676.11709519,0
+FNDF.US,D,20200904,000000,24.4158,24.5119,23.99,24.3772,594832.1707547,0
+FNDF.US,D,20200908,000000,24.1058,24.29,24.0187,24.0672,719245.22929609,0
+FNDF.US,D,20200909,000000,24.4257,24.6089,24.4257,24.493,455793.80489566,0
+FNDF.US,D,20200910,000000,24.6564,24.705,24.2603,24.2603,922658.57564541,0
+FNDF.US,D,20200911,000000,24.4633,24.5812,24.3623,24.4732,1160183.5024839,0
+FNDF.US,D,20200914,000000,24.705,24.7436,24.6386,24.6664,836716.21466648,0
+FNDF.US,D,20200915,000000,24.8496,24.8793,24.7337,24.7634,812656.75612897,0
+FNDF.US,D,20200916,000000,24.7733,24.9466,24.7228,24.7634,847090.44881323,0
+FNDF.US,D,20200917,000000,24.5416,24.7822,24.5416,24.7436,861690.51222842,0
+FNDF.US,D,20200918,000000,24.6089,24.6327,24.396,24.4534,807684.71710439,0
+FNDF.US,D,20200921,000000,23.8731,23.8731,23.5463,23.8345,1281025.053708,0
+FNDF.US,D,20200922,000000,23.8166,23.883,23.5938,23.7978,911592.65857182,0
+FNDF.US,D,20200923,000000,23.9028,23.9454,23.4968,23.4968,1066759.8585778,0
+FNDF.US,D,20200924,000000,23.4492,23.681,23.3284,23.4968,1341245.8976128,0
+FNDF.US,D,20200925,000000,23.2937,23.5463,23.1977,23.5067,914484.60003534,0
+FNDF.US,D,20200928,000000,23.8731,23.98,23.8731,23.9602,974274.27808643,0
+FNDF.US,D,20200929,000000,23.9127,23.9414,23.7582,23.8256,963291.16101284,0
+FNDF.US,D,20200930,000000,23.7978,23.9602,23.7097,23.7483,1087668.8780908,0
+FNDF.US,D,20201001,000000,23.8444,23.8652,23.7008,23.8256,455908.91709079,0
+FNDF.US,D,20201002,000000,23.5265,23.883,23.4869,23.8166,1342653.4976129,0
+FNDF.US,D,20201005,000000,24.1058,24.3098,24.1058,24.2801,306861.84879235,0
+FNDF.US,D,20201006,000000,24.4158,24.4534,24.086,24.1058,455660.51709078,0
+FNDF.US,D,20201007,000000,24.3376,24.4633,24.3187,24.396,327178.14147606,0
+FNDF.US,D,20201008,000000,24.5129,24.599,24.4732,24.5802,438057.43904132,0
+FNDF.US,D,20201009,000000,24.6862,24.7238,24.604,24.6664,394130.01952743,0
+FNDF.US,D,20201012,000000,24.6951,24.7733,24.6564,24.7436,411012.1317232,0
+FNDF.US,D,20201013,000000,24.5218,24.5267,24.3772,24.4059,392715.35123469,0
+FNDF.US,D,20201014,000000,24.4633,24.5237,24.3277,24.3574,485269.59514071,0
+FNDF.US,D,20201015,000000,23.883,24.1345,23.8444,24.1256,958834.09759803,0
+FNDF.US,D,20201016,000000,24.1543,24.2801,24.1256,24.2019,361232.16586762,0
+FNDF.US,D,20201019,000000,24.3098,24.3762,24.086,24.1058,444282.58538302,0
+FNDF.US,D,20201020,000000,24.2603,24.4059,24.2316,24.2603,513835.59514181,0
+FNDF.US,D,20201021,000000,24.3098,24.4257,24.2217,24.2217,535327.24392313,0
+FNDF.US,D,20201022,000000,24.2019,24.3475,24.1157,24.2801,512303.79514175,0
+FNDF.US,D,20201023,000000,24.5317,24.5317,24.3871,24.493,464277.7756277,0
+FNDF.US,D,20201026,000000,24.2514,24.29,23.98,24.1058,892682.95613206,0
+FNDF.US,D,20201027,000000,24.0088,24.0088,23.7978,23.7978,967502.85369593,0
+FNDF.US,D,20201028,000000,23.2353,23.2848,22.9848,22.9848,1555526.2390845,0
+FNDF.US,D,20201029,000000,23.0046,23.2165,22.8887,23.1194,1225498.565901,0
+FNDF.US,D,20201030,000000,23.0521,23.0996,22.8986,23.0818,997528.96101416,0
+FNDF.US,D,20201102,000000,23.3908,23.4869,23.3215,23.4492,1083370.3463833,0
+FNDF.US,D,20201103,000000,23.9503,24.1841,23.9226,24.0761,325882.62440284,0
+FNDF.US,D,20201104,000000,24.0385,24.3574,23.9127,24.1256,373087.71220954,0
+FNDF.US,D,20201105,000000,24.5891,24.705,24.493,24.6386,676614.33661152,0
+FNDF.US,D,20201106,000000,24.7337,24.8109,24.6763,24.6763,774862.5951519,0
+FNDF.US,D,20201109,000000,26.1459,26.2133,25.7884,25.7884,1122714.4829702,0
+FNDF.US,D,20201110,000000,26.2034,26.4549,26.1568,26.3479,545090.57563082,0
+FNDF.US,D,20201111,000000,26.4836,26.4935,26.3479,26.4737,509164.46343431,0
+FNDF.US,D,20201112,000000,26.1647,26.2618,25.9231,25.9716,716315.92685695,0
+FNDF.US,D,20201113,000000,26.1944,26.4638,26.1845,26.4638,332802.48293969,0
+FNDF.US,D,20201116,000000,26.9006,26.958,26.7748,26.958,454852.7122127,0
+FNDF.US,D,20201117,000000,26.8907,27.0927,26.8025,27.0263,1448088.1902999,0
+FNDF.US,D,20201118,000000,27.064,27.1788,26.8708,26.8807,349688.63415986,0
+FNDF.US,D,20201119,000000,26.8025,27.0065,26.7253,26.9966,375796.8878194,0
+FNDF.US,D,20201120,000000,26.9966,27.1115,26.9679,27.0442,389104.46342967,0
+FNDF.US,D,20201123,000000,27.2858,27.3581,27.1501,27.2284,360205.24391636,0
+FNDF.US,D,20201124,000000,27.6344,27.9335,27.6156,27.8939,380401.37562446,0
+FNDF.US,D,20201125,000000,27.6918,27.9038,27.5908,27.7988,5564179.1855809,0
+FNDF.US,D,20201127,000000,27.8087,27.9137,27.8087,27.8939,287770.39025502,0
+FNDF.US,D,20201130,000000,27.6532,27.673,27.064,27.1887,1286424.2195619,0
+FNDF.US,D,20201201,000000,27.6433,27.876,27.6294,27.8572,638682.84880517,0
+FNDF.US,D,20201202,000000,27.8275,28.0493,27.7889,27.9919,526670.6048984,0
+FNDF.US,D,20201203,000000,28.1652,28.291,28.1276,28.1454,545161.25855765,0
+FNDF.US,D,20201204,000000,28.4465,28.5722,28.4465,28.5326,659242.4927084,0
+FNDF.US,D,20201207,000000,28.3692,28.4267,28.2534,28.3108,491596.72684827,0
+FNDF.US,D,20201208,000000,28.1751,28.3494,28.1553,28.3296,583454.23904694,0
+FNDF.US,D,20201209,000000,28.5623,28.6109,28.2712,28.4267,313568.64879261,0
+FNDF.US,D,20201210,000000,28.3187,28.5742,28.2959,28.5346,438108.9366023,0
+FNDF.US,D,20201211,000000,28.2791,28.3583,28.1712,28.3088,577919.76587599,0
+FNDF.US,D,20201214,000000,28.6327,28.6723,28.3385,28.3385,428306.2244068,0
+FNDF.US,D,20201215,000000,28.5445,28.7693,28.4772,28.7495,1202417.5610221,0
+FNDF.US,D,20201216,000000,28.799,28.8585,28.6792,28.8287,603018.26343794,0
+FNDF.US,D,20201217,000000,28.9961,29.005,28.8971,28.9367,522280.18538604,0
+FNDF.US,D,20201218,000000,28.8773,28.907,28.7109,28.7307,415470.20489411,0
+FNDF.US,D,20201221,000000,27.9553,28.3484,27.8384,28.2405,616276.36099943,0
+FNDF.US,D,20201222,000000,28.1712,28.2058,28.0731,28.1127,544358.50246006,0
+FNDF.US,D,20201223,000000,28.3583,28.594,28.3583,28.5742,507919.43416597,0
+FNDF.US,D,20201224,000000,28.5643,28.6327,28.5287,28.5643,181958.04878752,0
+FNDF.US,D,20201228,000000,28.8386,28.9268,28.7594,28.7693,349516.97562326,0
+FNDF.US,D,20201229,000000,29.0446,29.0843,28.8684,28.907,525174.14636176,0
+FNDF.US,D,20201230,000000,29.0545,29.1625,28.9466,28.9466,894980.1512541,0
+FNDF.US,D,20201231,000000,28.907,28.9169,28.701,28.7307,387008.20977105,0
+FNDF.US,D,20210104,000000,29.3685,29.3685,28.7693,28.907,590211.52685208,0
+FNDF.US,D,20210105,000000,29.0545,29.4477,29.0545,29.3398,494837.03416547,0
+FNDF.US,D,20210106,000000,29.6428,30.1439,29.623,29.9577,630360.43904875,0
+FNDF.US,D,20210107,000000,30.0261,30.2132,30.0261,30.1538,694506.20490489,0
+FNDF.US,D,20210108,000000,30.4182,30.4479,30.1241,30.4182,723119.66344258,0
+FNDF.US,D,20210111,000000,29.8498,30.1538,29.7904,30.0261,474295.56587199,0
+FNDF.US,D,20210112,000000,30.0657,30.3103,29.9964,30.2717,586932.84880317,0
+FNDF.US,D,20210113,000000,30.2321,30.3004,30.1538,30.1835,737770.21466266,0
+FNDF.US,D,20210114,000000,30.3202,30.5757,30.3202,30.4767,437970.60001693,0
+FNDF.US,D,20210115,000000,30.0558,30.1053,29.7121,29.8983,546315.40977721,0
+FNDF.US,D,20210119,000000,30.1142,30.1528,29.9775,30.0558,564031.5805096,0
+FNDF.US,D,20210120,000000,30.2321,30.3786,30.1439,30.3786,632599.06831713,0
+FNDF.US,D,20210121,000000,30.3984,30.4182,30.1835,30.3984,501622.59514134,0
+FNDF.US,D,20210122,000000,30.0063,30.1142,29.9577,30.1053,421002.65855286,0
+FNDF.US,D,20210125,000000,29.7805,29.9478,29.5943,29.9181,948894.05857326,0
+FNDF.US,D,20210126,000000,30.0261,30.0786,29.8934,29.9676,391879.27318588,0
+FNDF.US,D,20210127,000000,29.4279,29.5368,29.1625,29.2021,378945.30733172,0
+FNDF.US,D,20210128,000000,29.3497,29.7012,29.3497,29.5051,587630.59026661,0
+FNDF.US,D,20210129,000000,29.1724,29.212,28.701,28.8585,509704.68294653,0
+FNDF.US,D,20210201,000000,29.212,29.2417,29.0446,29.1823,830505.20491015,0
+FNDF.US,D,20210202,000000,29.3982,29.524,29.2902,29.4873,431756.5609923,0
+FNDF.US,D,20210203,000000,29.5745,29.7507,29.5646,29.7022,365161.12684338,0
+FNDF.US,D,20210204,000000,29.6626,29.7904,29.6329,29.7706,375088.03903889,0
+FNDF.US,D,20210205,000000,30.0459,30.1053,29.8884,30.1053,331015.21464694,0
+FNDF.US,D,20210208,000000,30.2717,30.3786,30.2033,30.3202,500378.57562909,0
+FNDF.US,D,20210209,000000,30.3004,30.4479,30.2519,30.3786,380119.65367323,0
+FNDF.US,D,20210210,000000,30.5361,30.5638,30.242,30.3687,521780.35611773,0
+FNDF.US,D,20210211,000000,30.5163,30.5559,30.3687,30.4965,562486.65368028,0
+FNDF.US,D,20210212,000000,30.3885,30.6936,30.3687,30.6936,392446.75611273,0
+FNDF.US,D,20210216,000000,30.9778,31.0768,30.9094,30.9778,2259082.8878922,0
+FNDF.US,D,20210217,000000,30.8114,30.9491,30.7223,30.85,433758.90733384,0
+FNDF.US,D,20210218,000000,30.6242,30.6737,30.4083,30.6539,498387.33660463,0
+FNDF.US,D,20210219,000000,30.8015,30.9877,30.8015,30.8896,343940.09269622,0
+FNDF.US,D,20210222,000000,30.7619,31.1045,30.7619,30.9491,598934.80977924,0
+FNDF.US,D,20210223,000000,30.9094,31.1362,30.644,31.0174,502198.15611697,0
+FNDF.US,D,20210224,000000,30.9293,31.37,30.8926,31.3501,559326.11709479,0
+FNDF.US,D,20210225,000000,31.468,31.5571,30.7718,30.8312,1107457.0683355,0
+FNDF.US,D,20210226,000000,30.7134,30.7134,30.3103,30.3984,846790.55125224,0
+FNDF.US,D,20210301,000000,30.7322,30.9976,30.7322,30.959,476534.19514037,0
+FNDF.US,D,20210302,000000,30.9094,31.057,30.8213,30.959,535559.48782558,0
+FNDF.US,D,20210303,000000,31.0174,31.2224,30.9392,30.9976,566198.51709505,0
+FNDF.US,D,20210304,000000,31.0669,31.2471,30.5559,30.7223,994922.78052626,0
+FNDF.US,D,20210305,000000,31.0768,31.2036,30.6906,31.0867,584289.30733965,0
+FNDF.US,D,20210308,000000,31.0669,31.3937,31.0313,31.2036,919662.62930384,0
+FNDF.US,D,20210309,000000,31.4591,31.5571,31.3214,31.4591,616170.33660918,0
+FNDF.US,D,20210310,000000,31.4977,31.6453,31.3709,31.6453,597587.79514505,0
+FNDF.US,D,20210311,000000,31.675,31.7819,31.5769,31.7433,826412.66344657,0
+FNDF.US,D,20210312,000000,31.6057,31.9107,31.6057,31.881,478337.61953068,0
+FNDF.US,D,20210315,000000,31.881,31.9295,31.6245,31.9295,692206.99027065,0
+FNDF.US,D,20210316,000000,31.9394,31.9394,31.773,31.8513,460311.45367633,0
+FNDF.US,D,20210317,000000,31.7334,32.1256,31.7047,32.086,510381.21953192,0
+FNDF.US,D,20210318,000000,31.9879,32.2038,31.7958,31.8225,495403.50733622,0
+FNDF.US,D,20210319,000000,31.8126,31.9196,31.5769,31.8711,504741.73172682,0
+FNDF.US,D,20210322,000000,31.8314,31.881,31.7334,31.8027,653246.56100086,0
+FNDF.US,D,20210323,000000,31.4591,31.5076,31.164,31.2125,837064.58052016,0
+FNDF.US,D,20210324,000000,31.1144,31.3551,31.0956,31.1045,486655.99026271,0
+FNDF.US,D,20210325,000000,31.0669,31.3848,30.9293,31.37,512001.87806857,0
+FNDF.US,D,20210326,000000,31.5175,31.8126,31.4878,31.8126,450557.20977351,0
+FNDF.US,D,20210329,000000,31.5571,31.6651,31.4492,31.6354,607755.02929178,0
+FNDF.US,D,20210330,000000,31.5175,31.7136,31.5036,31.7047,490403.1951409,0
+FNDF.US,D,20210331,000000,31.5274,31.6443,31.4829,31.4977,554997.29270438,0
+FNDF.US,D,20210401,000000,31.6057,31.8314,31.5175,31.8126,565232.18050965,0
+FNDF.US,D,20210405,000000,32.0473,32.2929,32.0176,32.283,1322124.1463926,0
+FNDF.US,D,20210406,000000,31.9493,32.0275,31.8314,31.9681,634189.43417085,0
+FNDF.US,D,20210407,000000,32.0275,32.1157,31.983,32.0473,492764.00489709,0
+FNDF.US,D,20210408,000000,32.0572,32.0909,31.9196,32.0572,900952.8585714,0
+FNDF.US,D,20210409,000000,31.9681,32.0761,31.9463,32.0761,877044.86344853,0
+FNDF.US,D,20210412,000000,31.978,32.0572,31.9107,31.978,480221.8244088,0
+FNDF.US,D,20210413,000000,32.0176,32.0959,31.9493,32.0959,637181.34148804,0
+FNDF.US,D,20210414,000000,32.0959,32.3217,32.087,32.2137,638819.16587835,0
+FNDF.US,D,20210415,000000,32.4108,32.4108,32.3217,32.4108,459671.26831045,0
+FNDF.US,D,20210416,000000,32.5386,32.6168,32.4494,32.6168,547065.65855773,0
+FNDF.US,D,20210419,000000,32.6663,32.6861,32.4643,32.5286,1691795.8537239,0
+FNDF.US,D,20210420,000000,32.1751,32.1751,31.8027,31.8612,1878380.6049506,0
+FNDF.US,D,20210421,000000,31.7136,32.1355,31.6651,32.1157,1022484.0732102,0
+FNDF.US,D,20210422,000000,32.1256,32.1256,31.8513,31.8909,2215369.536671,0
+FNDF.US,D,20210423,000000,32.0275,32.3217,32.0127,32.2038,1529701.7268884,0
+FNDF.US,D,20210426,000000,32.3128,32.4306,32.3128,32.391,2680871.136689,0
+FNDF.US,D,20210427,000000,32.2632,32.3761,32.2533,32.3316,1370568.204931,0
+FNDF.US,D,20210428,000000,32.4009,32.596,32.3811,32.5088,1181875.0829725,0
+FNDF.US,D,20210429,000000,32.597,32.597,32.288,32.4791,771594.01466397,0
+FNDF.US,D,20210430,000000,32.3514,32.3712,32.0275,32.1058,573961.5219734,0
+FNDF.US,D,20210503,000000,32.3811,32.5366,32.3217,32.5286,609801.80490162,0
+FNDF.US,D,20210504,000000,32.2632,32.3633,31.9879,32.1652,1294444.7122451,0
+FNDF.US,D,20210505,000000,32.4791,32.7148,32.4791,32.6861,335918.59025688,0
+FNDF.US,D,20210506,000000,32.8129,33.0971,32.695,33.0971,546162.93660647,0
+FNDF.US,D,20210507,000000,33.1367,33.5002,33.0872,33.5002,836193.16100793,0
+FNDF.US,D,20210510,000000,33.6755,33.7547,33.4407,33.4804,914760.26344999,0
+FNDF.US,D,20210511,000000,32.9208,33.1565,32.8327,33.0674,865391.26832613,0
+FNDF.US,D,20210512,000000,32.8129,32.9307,32.4306,32.4791,1021357.1854053,0
+FNDF.US,D,20210513,000000,32.4791,32.7832,32.4494,32.7049,891797.40003447,0
+FNDF.US,D,20210514,000000,33.0288,33.2843,33.0288,33.2645,519056.0341664,0
+FNDF.US,D,20210517,000000,33.0486,33.2249,32.9892,33.215,722445.14636938,0
+FNDF.US,D,20210518,000000,33.5101,33.5388,33.3041,33.3328,757089.87807804,0
+FNDF.US,D,20210519,000000,32.8614,33.0773,32.6376,32.9495,724523.22441824,0
+FNDF.US,D,20210520,000000,33.0585,33.2645,32.9693,33.2546,480326.83904295,0
+FNDF.US,D,20210521,000000,33.3041,33.3328,33.1268,33.2744,749021.92685822,0
+FNDF.US,D,20210524,000000,33.3526,33.52,33.313,33.4804,714157.06832028,0
+FNDF.US,D,20210525,000000,33.5289,33.5527,33.3041,33.3724,629730.35124385,0
+FNDF.US,D,20210526,000000,33.2645,33.3823,33.2249,33.3625,767289.4244199,0
+FNDF.US,D,20210527,000000,33.4606,33.5576,33.4021,33.52,871788.07320442,0
+FNDF.US,D,20210528,000000,33.6071,33.6953,33.5774,33.5873,518985.35123957,0
+FNDF.US,D,20210601,000000,33.9022,33.9607,33.8131,33.8527,1354181.8829792,0
+FNDF.US,D,20210602,000000,33.9706,34.0884,33.9121,34.0686,759057.89271226,0
+FNDF.US,D,20210603,000000,33.8626,33.9636,33.8042,33.9508,628869.0292926,0
+FNDF.US,D,20210604,000000,34.1865,34.2261,34.0983,34.2162,574893.52685149,0
+FNDF.US,D,20210607,000000,34.2855,34.2855,34.2063,34.2855,586167.45368119,0
+FNDF.US,D,20210608,000000,34.2162,34.236,34.0835,34.1865,579961.49270534,0
+FNDF.US,D,20210609,000000,34.1379,34.1379,33.9854,34.0201,741558.81954085,0
+FNDF.US,D,20210610,000000,34.0785,34.1865,34.0102,34.0488,602522.47319402,0
+FNDF.US,D,20210611,000000,34.1082,34.1479,34.0201,34.1479,831430.14149555,0
+FNDF.US,D,20210614,000000,34.1082,34.1667,34.03,34.1479,631003.65368292,0
+FNDF.US,D,20210615,000000,34.1181,34.1578,34.0488,34.1479,507654.8780684,0
+FNDF.US,D,20210616,000000,34.1578,34.1617,33.7646,33.8923,743563.18539459,0
+FNDF.US,D,20210617,000000,33.7448,33.8131,33.3873,33.5576,683678.59027032,0
+FNDF.US,D,20210618,000000,32.8515,32.901,32.695,32.7237,829365.19027596,0
+FNDF.US,D,20210621,000000,32.8515,33.2239,32.8317,33.205,1107218.7658964,0
+FNDF.US,D,20210622,000000,33.1367,33.3318,33.0466,33.2447,562402.84392417,0
+FNDF.US,D,20210623,000000,33.2546,33.2744,33.0367,33.0961,650221.33173245,0
+FNDF.US,D,20210624,000000,33.3239,33.4031,33.2793,33.4031,826820.60491,0
+FNDF.US,D,20210625,000000,33.5021,33.5309,33.4427,33.5309,708963.89271033,0
+FNDF.US,D,20210628,000000,33.3932,33.4031,33.111,33.1951,792511.11222575,0
+FNDF.US,D,20210629,000000,33.1852,33.1951,33.0614,33.1159,826781.2244222,0
+FNDF.US,D,20210630,000000,32.8584,32.9872,32.7792,32.9179,545912.51709427,0
+FNDF.US,D,20210701,000000,32.9872,33.0664,32.8931,33.0664,1027497.5122348,0
+FNDF.US,D,20210702,000000,33.106,33.1456,32.9278,33.1456,458728.15611529,0
+FNDF.US,D,20210706,000000,33.1456,33.1456,32.6415,32.7792,978404.18052562,0
+FNDF.US,D,20210707,000000,32.7891,32.8535,32.6217,32.799,605933.42929171,0
+FNDF.US,D,20210708,000000,32.2058,32.3742,32.087,32.3147,1001887.0683314,0
+FNDF.US,D,20210709,000000,32.7297,32.9971,32.7109,32.9971,993189.02930668,0
+FNDF.US,D,20210712,000000,32.8584,33.0367,32.799,33.007,874012.56588744,0
+FNDF.US,D,20210713,000000,32.9179,32.9773,32.7297,32.7792,2988226.756213,0
+FNDF.US,D,20210714,000000,32.9575,32.9674,32.7594,32.799,665459.56100133,0
+FNDF.US,D,20210715,000000,32.5029,32.6009,32.4187,32.5425,670350.8195381,0
+FNDF.US,D,20210716,000000,32.5227,32.5227,32.1068,32.1662,2235204.1756961,0
+FNDF.US,D,20210719,000000,31.6027,31.6126,31.2511,31.4145,2065631.7952018,0
+FNDF.US,D,20210720,000000,31.3452,31.7809,31.2907,31.7215,1005791.7951608,0
+FNDF.US,D,20210721,000000,31.9384,32.29,31.9384,32.285,1058607.0878458,0
+FNDF.US,D,20210722,000000,32.3742,32.394,32.1266,32.2454,1036470.2049181,0
+FNDF.US,D,20210723,000000,32.4336,32.4425,32.3137,32.3841,689454.3951486,0
+FNDF.US,D,20210726,000000,32.3742,32.595,32.3742,32.5821,577721.85368086,0
+FNDF.US,D,20210727,000000,32.4039,32.5088,32.3147,32.4831,562850.16587541,0
+FNDF.US,D,20210728,000000,32.5227,32.701,32.4187,32.6614,684700.4634411,0
+FNDF.US,D,20210729,000000,32.9377,32.9723,32.8881,32.898,449521.20001737,0
+FNDF.US,D,20210730,000000,32.701,32.7891,32.5376,32.6217,506540.10733665,0
+FNDF.US,D,20210802,000000,32.8881,32.9971,32.6812,32.7396,696576.20490497,0
+FNDF.US,D,20210803,000000,32.9476,33.0862,32.7515,33.0862,683279.73661177,0
+FNDF.US,D,20210804,000000,33.0367,33.0763,32.8683,32.8683,793480.47807945,0
+FNDF.US,D,20210805,000000,32.9971,33.0961,32.9674,33.007,574927.8585588,0
+FNDF.US,D,20210806,000000,33.0268,33.1001,32.9872,33.0169,600638.2683159,0
+FNDF.US,D,20210809,000000,33.007,33.0515,32.9179,32.9773,337917.90733013,0
+FNDF.US,D,20210810,000000,32.9377,33.106,32.905,33.106,369427.34635574,0
+FNDF.US,D,20210811,000000,33.314,33.413,33.2645,33.413,729070.15612574,0
+FNDF.US,D,20210812,000000,33.3437,33.3486,33.2437,33.3437,509496.67319042,0
+FNDF.US,D,20210813,000000,33.3833,33.4427,33.3239,33.4328,387325.2731857,0
+FNDF.US,D,20210816,000000,33.1159,33.205,32.9773,33.205,437078.98538275,0
+FNDF.US,D,20210817,000000,32.8188,32.903,32.6316,32.7693,847733.6634474,0
+FNDF.US,D,20210818,000000,32.7396,32.8931,32.6316,32.6316,904531.4341813,0
+FNDF.US,D,20210819,000000,32.1365,32.2008,31.9978,32.1167,547380.70246018,0
+FNDF.US,D,20210820,000000,31.9186,32.1612,31.9097,32.1365,438320.98538279,0
+FNDF.US,D,20210823,000000,32.3543,32.5326,32.3494,32.4732,333477.00001289,0
+FNDF.US,D,20210824,000000,32.5326,32.7495,32.5237,32.6713,380972.8975757,0
+FNDF.US,D,20210825,000000,32.6812,32.799,32.6316,32.7693,448247.8975783,0
+FNDF.US,D,20210826,000000,32.6614,32.6911,32.5029,32.5326,704727.96588089,0
+FNDF.US,D,20210827,000000,32.5326,32.903,32.5326,32.8584,520752.42441037,0
+FNDF.US,D,20210830,000000,32.8683,32.898,32.8089,32.8188,419489.03416255,0
+FNDF.US,D,20210831,000000,32.8584,32.9179,32.799,32.8089,486286.41953099,0
+FNDF.US,D,20210901,000000,33.0565,33.1605,33.0466,33.0565,453107.85367605,0
+FNDF.US,D,20210902,000000,33.1456,33.2546,33.111,33.1753,545236.99026497,0
+FNDF.US,D,20210903,000000,33.2546,33.4279,33.2546,33.3734,333818.29757388,0
+FNDF.US,D,20210907,000000,33.3437,33.4031,33.314,33.314,768068.95612724,0
+FNDF.US,D,20210908,000000,33.215,33.2942,33.0169,33.0763,803901.16100668,0
+FNDF.US,D,20210909,000000,33.0664,33.1902,32.9872,33.0565,437931.21952912,0
+FNDF.US,D,20210910,000000,33.2348,33.2348,32.898,32.9278,401461.8585521,0
+FNDF.US,D,20210913,000000,33.2843,33.3605,33.2199,33.3437,500472.48294617,0
+FNDF.US,D,20210914,000000,33.4823,33.4823,33.111,33.1456,480185.47318929,0
+FNDF.US,D,20210915,000000,33.1753,33.3833,33.1753,33.3734,664006.52197688,0
+FNDF.US,D,20210916,000000,33.2447,33.2942,33.0961,33.2645,598079.54636458,0
+FNDF.US,D,20210917,000000,33.0466,33.0872,32.7109,32.7792,849764.28295967,0
+FNDF.US,D,20210920,000000,32.087,32.2216,31.8552,32.1464,765429.45368812,0
+FNDF.US,D,20210921,000000,32.5029,32.5821,32.3246,32.394,568523.98538783,0
+FNDF.US,D,20210922,000000,32.6019,32.8881,32.6019,32.6316,420802.72684553,0
+FNDF.US,D,20210923,000000,32.8881,33.106,32.8881,33.0565,384033.46830752,0
+FNDF.US,D,20210924,000000,32.8089,32.9179,32.799,32.8386,461124.30733489,0
+FNDF.US,D,20210927,000000,33.0169,33.21,33.0169,33.1654,648908.64880557,0
+FNDF.US,D,20210928,000000,32.9278,32.9377,32.5623,32.6614,687281.40002656,0
+FNDF.US,D,20210929,000000,32.7495,32.8089,32.6316,32.6415,550943.12197251,0
+FNDF.US,D,20210930,000000,32.6316,32.696,32.4138,32.4732,937869.54149966,0
+FNDF.US,D,20211001,000000,32.4732,32.6465,32.2652,32.5623,541452.42441117,0
+FNDF.US,D,20211004,000000,32.5425,32.6713,32.2652,32.4138,711182.32685675,0
+FNDF.US,D,20211005,000000,32.5029,32.7624,32.4534,32.6713,477465.19026236,0
+FNDF.US,D,20211006,000000,32.1464,32.394,31.9879,32.394,783300.11710344,0
+FNDF.US,D,20211007,000000,32.5128,32.7109,32.5128,32.6217,494503.81465326,0
+FNDF.US,D,20211008,000000,32.7109,32.7594,32.6316,32.701,423662.35611393,0
+FNDF.US,D,20211011,000000,32.8881,32.9921,32.6911,32.701,510542.78050754,0
+FNDF.US,D,20211012,000000,32.7297,32.8188,32.6217,32.701,430097.53172394,0
+FNDF.US,D,20211013,000000,32.7594,32.8782,32.6019,32.8782,478538.5609941,0
+FNDF.US,D,20211014,000000,33.1555,33.1803,33.0664,33.1555,453571.33172485,0
+FNDF.US,D,20211015,000000,33.3536,33.4576,33.3378,33.4427,556439.22441175,0
+FNDF.US,D,20211018,000000,33.2249,33.3338,33.1753,33.3041,921462.01466976,0
+FNDF.US,D,20211019,000000,33.3635,33.4675,33.3536,33.4328,652707.35124474,0
+FNDF.US,D,20211020,000000,33.3932,33.5705,33.3536,33.5507,618291.83417024,0
+FNDF.US,D,20211021,000000,33.314,33.3734,33.1951,33.2645,668648.37075755,0
+FNDF.US,D,20211022,000000,33.3635,33.4774,33.2447,33.3932,527973.19026431,0
+FNDF.US,D,20211025,000000,33.4031,33.4922,33.3437,33.4526,426834.0000165,0
+FNDF.US,D,20211026,000000,33.62,33.6586,33.4526,33.522,647862.54148845,0
+FNDF.US,D,20211027,000000,33.4229,33.4814,33.2843,33.2942,656080.94636682,0
+FNDF.US,D,20211028,000000,33.3833,33.522,33.3437,33.522,565506.8341682,0
+FNDF.US,D,20211029,000000,33.2447,33.2843,33.1555,33.2546,845500.08295951,0
+FNDF.US,D,20211101,000000,33.4823,33.6299,33.4328,33.6299,542896.37563074,0
+FNDF.US,D,20211102,000000,33.4328,33.4913,33.3992,33.4526,598904.51709632,0
+FNDF.US,D,20211103,000000,33.3734,33.6398,33.3189,33.62,524931.80489834,0
+FNDF.US,D,20211104,000000,33.5903,33.5903,33.3932,33.522,514424.28294671,0
+FNDF.US,D,20211105,000000,33.6002,33.6398,33.4972,33.6398,565670.41465601,0
+FNDF.US,D,20211108,000000,33.6695,33.7289,33.62,33.6794,799828.81466506,0
+FNDF.US,D,20211109,000000,33.6596,33.6596,33.4328,33.5507,570463.72685132,0
+FNDF.US,D,20211110,000000,33.5309,33.5804,33.1724,33.215,594253.58051077,0
+FNDF.US,D,20211111,000000,33.3536,33.3734,33.2447,33.3041,390085.94635654,0
+FNDF.US,D,20211112,000000,33.3734,33.4526,33.3308,33.4427,331835.13659819,0
+FNDF.US,D,20211115,000000,33.5121,33.522,33.3536,33.3833,749967.05856557,0
+FNDF.US,D,20211116,000000,33.3932,33.418,33.2744,33.2942,804793.78539696,0
+FNDF.US,D,20211117,000000,33.1654,33.1961,33.106,33.1951,545930.69270403,0
+FNDF.US,D,20211118,000000,33.0664,33.1407,32.9278,33.1258,542215.80002096,0
+FNDF.US,D,20211119,000000,32.8485,32.8683,32.696,32.7495,1021071.4244297,0
+FNDF.US,D,20211122,000000,32.8188,32.9822,32.7891,32.8089,679335.62929455,0
+FNDF.US,D,20211123,000000,32.8287,32.9921,32.799,32.9872,733389.89271127,0
+FNDF.US,D,20211124,000000,32.5821,32.7792,32.4633,32.7792,565433.12197307,0
+FNDF.US,D,20211126,000000,31.8503,31.9047,31.4343,31.5433,2806844.2684012,0
+FNDF.US,D,20211129,000000,31.8305,31.8503,31.5185,31.6621,753712.24393157,0
+FNDF.US,D,20211130,000000,31.4937,31.573,31.0441,31.3254,990830.23906268,0
+FNDF.US,D,20211201,000000,31.8998,32.0473,31.2709,31.2858,762110.38539531,0
+FNDF.US,D,20211202,000000,31.5631,31.9483,31.5433,31.8602,750829.39027292,0
+FNDF.US,D,20211203,000000,31.9879,31.9978,31.6027,31.8007,597488.83904748,0
+FNDF.US,D,20211206,000000,32.087,32.2751,31.983,32.2157,884151.52686344,0
+FNDF.US,D,20211207,000000,32.5623,32.799,32.5623,32.799,751388.79515099,0
+FNDF.US,D,20211208,000000,31.9285,31.9731,31.8602,31.9384,503531.0341658,0
+FNDF.US,D,20211209,000000,31.7215,31.7473,31.6225,31.6819,518478.45367857,0
+FNDF.US,D,20211210,000000,31.771,31.8107,31.6522,31.7809,669166.37563562,0
+FNDF.US,D,20211213,000000,31.573,31.5997,31.3501,31.3947,681200.64880681,0
+FNDF.US,D,20211214,000000,31.2957,31.5136,31.266,31.3452,3128885.7806087,0
+FNDF.US,D,20211215,000000,31.4145,31.6324,31.2402,31.6225,1331671.3902954,0
+FNDF.US,D,20211216,000000,31.8206,31.8998,31.672,31.7611,699589.31710021,0
+FNDF.US,D,20211217,000000,31.6324,31.6423,31.3749,31.4046,771498.08783469,0
+FNDF.US,D,20211220,000000,31.1669,31.2462,31.0164,31.2065,1275675.365903,0
+FNDF.US,D,20211221,000000,31.4244,31.6423,31.4244,31.6423,989575.11223337,0
+FNDF.US,D,20211222,000000,31.5928,31.9285,31.5136,31.9285,640611.48295159,0
+FNDF.US,D,20211223,000000,31.9285,32.1474,31.9285,32.1068,840198.86344711,0
+FNDF.US,D,20211227,000000,32.1167,32.3147,32.0572,32.3048,561714.19026561,0
+FNDF.US,D,20211228,000000,32.3444,32.4138,32.3147,32.3345,652760.86831791,0
+FNDF.US,D,20211229,000000,32.2751,32.3444,32.2256,32.3147,638829.26343932,0
+FNDF.US,D,20211230,000000,32.2652,32.3345,32.1365,32.1761,730405.05368676,0
+FNDF.US,D,20211231,000000,32.1761,32.2751,32.1167,32.1959,479173.69757949,0
+FNDF.US,D,20220103,000000,32.3543,32.4526,32.2731,32.4336,597553.46343773,0
+FNDF.US,D,20220104,000000,32.7208,32.948,32.7208,32.8693,851372.82442315,0
+FNDF.US,D,20220105,000000,33.0575,33.1664,32.7307,32.7307,1037630.4146742,0
+FNDF.US,D,20220106,000000,32.8198,32.9288,32.7109,32.8099,835467.14637375,0
+FNDF.US,D,20220107,000000,32.8396,33.0873,32.7901,33.0773,538175.76587446,0
+FNDF.US,D,20220110,000000,32.8594,32.9585,32.6614,32.9585,1162321.1561425,0
+FNDF.US,D,20220111,000000,33.0278,33.3843,32.9386,33.3843,1091289.8634568,0
+FNDF.US,D,20220112,000000,33.5725,33.7705,33.5626,33.721,1965903.2342223,0
+FNDF.US,D,20220113,000000,33.8993,33.9587,33.6616,33.721,991871.29759931,0
+FNDF.US,D,20220114,000000,33.6319,33.7953,33.575,33.7804,868053.9951555,0
+FNDF.US,D,20220118,000000,33.4635,33.5329,33.2655,33.3843,915756.89271832,0
+FNDF.US,D,20220119,000000,33.5031,33.5229,33.2613,33.315,1022565.8634542,0
+FNDF.US,D,20220120,000000,33.2754,33.4239,32.9386,32.9783,821654.69271468,0
+FNDF.US,D,20220121,000000,32.899,32.9089,32.5475,32.592,1222060.3463887,0
+FNDF.US,D,20220124,000000,32.0077,32.2504,31.4531,32.2355,2293525.6683813,0
+FNDF.US,D,20220125,000000,32.0077,32.5277,31.7759,32.3543,1467289.7122518,0
+FNDF.US,D,20220126,000000,32.7109,32.7109,32.0471,32.2256,1300326.5415137,0
+FNDF.US,D,20220127,000000,32.3841,32.5326,32.0275,32.1167,863245.53661873,0
+FNDF.US,D,20220128,000000,31.9879,32.2256,31.77,32.2256,1286139.4683424,0
+FNDF.US,D,20220131,000000,32.1662,32.5524,32.1266,32.5326,951719.35613434,0
+FNDF.US,D,20220201,000000,32.6972,32.899,32.5425,32.899,1188431.4293142,0
+FNDF.US,D,20220202,000000,33.1268,33.1763,32.9684,33.1763,1316377.6244411,0
+FNDF.US,D,20220203,000000,33.0476,33.1169,32.9089,32.9386,1642172.4000635,0
+FNDF.US,D,20220204,000000,32.8594,33.1367,32.7604,33.008,854660.59027693,0
+FNDF.US,D,20220207,000000,33.0278,33.2655,33.0129,33.107,891823.653693,0
+FNDF.US,D,20220208,000000,33.206,33.4041,33.107,33.3645,1020628.1415029,0
+FNDF.US,D,20220209,000000,33.7111,33.8052,33.6913,33.7903,1004749.7268681,0
+FNDF.US,D,20220210,000000,33.4338,33.9191,33.414,33.4932,1401152.7073712,0
+FNDF.US,D,20220211,000000,33.5428,33.7299,33.1466,33.2357,1114097.2244333,0
+FNDF.US,D,20220214,000000,33.0971,33.0971,32.7505,32.9981,1026243.3951616,0
+FNDF.US,D,20220215,000000,33.2357,33.4041,33.1367,33.3942,838048.08295922,0
+FNDF.US,D,20220216,000000,33.3051,33.6269,33.2911,33.5329,931162.7414994,0
+FNDF.US,D,20220217,000000,33.3447,33.3743,33.1045,33.1763,946922.00491464,0
+FNDF.US,D,20220218,000000,33.1565,33.2258,32.9188,33.0278,1114109.3415065,0
+FNDF.US,D,20220222,000000,32.7307,32.8693,32.3927,32.6019,1079778.6439442,0
+FNDF.US,D,20220223,000000,32.8792,32.8792,32.3197,32.394,1739666.3707989,0
+FNDF.US,D,20220224,000000,31.2254,31.5918,30.9778,31.5621,3721947.8489243,0
+FNDF.US,D,20220225,000000,31.9384,32.4831,31.8919,32.4831,1550867.2244502,0
+FNDF.US,D,20220228,000000,31.7502,32.1167,31.6364,31.8196,1232050.8732183,0
+FNDF.US,D,20220301,000000,31.7106,31.77,30.9481,31.1065,2164549.5220349,0
+FNDF.US,D,20220302,000000,31.4333,31.676,31.3262,31.6314,1902959.0781223,0
+FNDF.US,D,20220303,000000,31.5225,31.5274,30.9877,31.1164,1249824.6000483,0
+FNDF.US,D,20220304,000000,30.3043,30.3043,29.9973,30.2548,5157259.5953213,0
+FNDF.US,D,20220307,000000,30.0667,30.0914,29.3041,29.413,2348833.0391152,0
+FNDF.US,D,20220308,000000,29.73,30.1261,29.413,29.6408,3197018.0635382,0
+FNDF.US,D,20220309,000000,30.3638,30.7896,30.24,30.6014,1109385.7024819,0
+FNDF.US,D,20220310,000000,30.2746,30.5123,30.1846,30.3143,922037.57564539,0
+FNDF.US,D,20220311,000000,30.6014,30.617,30.0865,30.1459,1489476.0732283,0
+FNDF.US,D,20220314,000000,30.4925,30.6213,30.2449,30.344,679180.12685552,0
+FNDF.US,D,20220315,000000,30.4034,30.6411,30.2548,30.6114,1290401.6488304,0
+FNDF.US,D,20220316,000000,31.0867,31.4333,30.7896,31.4135,830407.25856868,0
+FNDF.US,D,20220317,000000,31.265,31.7304,31.265,31.6215,931230.39515794,0
+FNDF.US,D,20220318,000000,31.4036,31.8295,31.364,31.7998,792446.4878355,0
+FNDF.US,D,20220321,000000,31.8196,31.9186,31.6463,31.78,791803.27320133,0
+FNDF.US,D,20220322,000000,32.0771,32.1464,31.9681,32.1068,701133.23417344,0
+FNDF.US,D,20220323,000000,31.8592,31.9681,31.7924,31.8592,785160.08783522,0
+FNDF.US,D,20220324,000000,31.9087,32.0671,31.8394,32.0473,1062017.0341874,0
+FNDF.US,D,20220325,000000,31.978,32.1662,31.9384,32.1662,618275.67807268,0
+FNDF.US,D,20220328,000000,31.9285,31.978,31.7631,31.978,1159090.9463863,0
+FNDF.US,D,20220329,000000,32.5227,32.5367,32.2354,32.4831,1083252.2049199,0
+FNDF.US,D,20220330,000000,32.4138,32.5197,32.3147,32.4138,681864.05856294,0
+FNDF.US,D,20220331,000000,32.1959,32.3098,31.8889,31.9285,933652.80003608,0
+FNDF.US,D,20220401,000000,32.0969,32.1761,31.9442,32.1761,572934.60002214,0
+FNDF.US,D,20220404,000000,32.087,32.2256,32.0275,32.2058,793454.22442091,0
+FNDF.US,D,20220405,000000,31.9681,32.1018,31.676,31.7601,922555.58052346,0
+FNDF.US,D,20220406,000000,31.463,31.5918,31.3046,31.4928,1304895.6878553,0
+FNDF.US,D,20220407,000000,31.4531,31.5398,31.1778,31.4729,1131680.1073608,0
+FNDF.US,D,20220408,000000,31.3838,31.6541,31.3838,31.572,715658.57563741,0
+FNDF.US,D,20220411,000000,31.5225,31.5918,31.3244,31.3739,853426.66832567,0
+FNDF.US,D,20220412,000000,31.4531,31.4928,31.1362,31.2155,991113.98052611,0
+FNDF.US,D,20220413,000000,31.265,31.5918,31.265,31.5819,723440.76588162,0
+FNDF.US,D,20220414,000000,31.6215,31.671,31.4459,31.5126,1020560.4878443,0
+FNDF.US,D,20220418,000000,31.3739,31.5898,31.3293,31.4135,1233374.6634623,0
+FNDF.US,D,20220419,000000,31.2947,31.5621,31.2813,31.5621,710774.38539332,0
+FNDF.US,D,20220420,000000,31.8097,31.8988,31.7205,31.8394,845668.7122278,0
+FNDF.US,D,20220421,000000,32.0473,32.0869,31.4234,31.4829,1074714.7171147,0
+FNDF.US,D,20220422,000000,31.3541,31.3541,30.8688,30.9085,761169.29271234,0
+FNDF.US,D,20220425,000000,30.542,30.6858,30.1954,30.6609,1195955.1219974,0
+FNDF.US,D,20220426,000000,30.4133,30.4182,29.9082,29.9181,2778913.4049854,0
+FNDF.US,D,20220427,000000,29.9973,30.1953,29.8488,30.037,2423516.6196059,0
+FNDF.US,D,20220428,000000,30.2647,30.542,30.0221,30.5024,2914838.6927956,0
+FNDF.US,D,20220429,000000,30.5915,30.7698,30.136,30.1756,2132129.2830092,0
+FNDF.US,D,20220502,000000,30.0766,30.2251,29.7844,30.1459,7164534.5563745,0
+FNDF.US,D,20220503,000000,30.3737,30.5915,30.3539,30.5222,1491341.0927406,0
+FNDF.US,D,20220504,000000,30.5519,31.0917,30.2796,31.0669,2205728.3854511,0
+FNDF.US,D,20220505,000000,30.6807,30.6807,29.9082,30.1954,1470676.4342032,0
+FNDF.US,D,20220506,000000,30.1459,30.2548,29.9082,30.1261,2120796.7903259,0
+FNDF.US,D,20220509,000000,29.6309,29.6408,29.215,29.3041,2996799.5854817,0
+FNDF.US,D,20220510,000000,29.6903,29.7101,29.1655,29.4229,1558733.2244505,0
+FNDF.US,D,20220511,000000,29.4824,29.8438,29.21,29.2447,1690712.3854312,0
+FNDF.US,D,20220512,000000,29.1754,29.3833,28.9327,29.1655,4508202.5123694,0
+FNDF.US,D,20220513,000000,29.5814,29.928,29.5814,29.8983,1465579.1854225,0
+FNDF.US,D,20220516,000000,29.8191,30.1261,29.7399,29.9973,1197728.2537048,0
+FNDF.US,D,20220517,000000,30.4331,30.5717,30.3489,30.5717,1127673.3951655,0
+FNDF.US,D,20220518,000000,30.3935,30.4331,29.9082,29.9577,1491090.6732284,0
+FNDF.US,D,20220519,000000,29.9379,30.3836,29.928,30.235,1625452.8585994,0
+FNDF.US,D,20220520,000000,30.5321,30.5519,30.0201,30.3935,1345501.0098081,0
+FNDF.US,D,20220523,000000,30.7005,30.9728,30.6649,30.8986,1579970.4146952,0
+FNDF.US,D,20220524,000000,30.7599,30.9728,30.6411,30.9184,1152366.9805323,0
+FNDF.US,D,20220525,000000,30.7302,31.0768,30.7302,30.9778,1239670.4927308,0
+FNDF.US,D,20220526,000000,31.0372,31.3442,30.9977,31.265,1122053.0927263,0
+FNDF.US,D,20220527,000000,31.4036,31.5423,31.364,31.5423,1352433.9951742,0
+FNDF.US,D,20220531,000000,31.4531,31.5225,31.2848,31.3343,1240037.0341943,0
+FNDF.US,D,20220601,000000,31.572,31.572,31.0174,31.1957,1546908.9805476,0
+FNDF.US,D,20220602,000000,31.3343,31.6908,31.2551,31.6908,1003563.2634534,0
+FNDF.US,D,20220603,000000,31.3343,31.3739,31.1957,31.2947,899532.13174208,0
+FNDF.US,D,20220606,000000,31.6314,31.6512,31.3541,31.4432,566643.81953409,0
+FNDF.US,D,20220607,000000,31.1857,31.6066,31.1857,31.5819,646785.13173231,0
+FNDF.US,D,20220608,000000,31.2749,31.3925,31.1361,31.1857,643677.1024639,0
+FNDF.US,D,20220609,000000,31.0471,31.1164,30.6064,30.6213,815071.08295833,0
+FNDF.US,D,20220610,000000,30.0667,30.0667,29.7873,29.8785,1315957.5659045,0
+FNDF.US,D,20220613,000000,29.1754,29.2744,28.8436,28.9179,5235407.6489828,0
+FNDF.US,D,20220614,000000,28.9872,29.0763,28.4722,28.7297,1471340.8537154,0
+FNDF.US,D,20220615,000000,29.007,29.3231,28.6109,29.1853,1090214.4732129,0
+FNDF.US,D,20220616,000000,28.5415,28.7248,28.3443,28.5217,3286355.2245173,0
+FNDF.US,D,20220617,000000,28.4425,28.5217,28.086,28.2246,921135.86345023,0
+FNDF.US,D,20220621,000000,28.7198,28.7891,28.65,28.7,1227627.1317548,0
+FNDF.US,D,20220622,000000,28.32,28.57,28.2101,28.34,2933985,0
+FNDF.US,D,20220623,000000,28.24,28.26,27.8492,28.1,1889938,0
+FNDF.US,D,20220624,000000,28.36,28.74,28.31,28.72,1058582,0
+FNDF.US,D,20220627,000000,28.73,28.879,28.65,28.73,827888,0
+FNDF.US,D,20220628,000000,29.02,29.15,28.69,28.72,982256,0
+FNDF.US,D,20220629,000000,28.77,28.77,28.475,28.49,982094,0
+FNDF.US,D,20220630,000000,28.01,28.35,27.87,28.31,1834425,0
+FNDF.US,D,20220701,000000,27.99,28.38,27.8163,28.38,883218,0
+FNDF.US,D,20220705,000000,27.49,27.66,27.24,27.66,1459090,0
+FNDF.US,D,20220706,000000,27.43,27.485,27.19,27.46,1129956,0
+FNDF.US,D,20220707,000000,27.75,27.94,27.75,27.94,817949,0
+FNDF.US,D,20220708,000000,27.97,28.13,27.8213,28.04,1316102,0
+FNDF.US,D,20220711,000000,27.66,27.7107,27.53,27.54,1100588,0
+FNDF.US,D,20220712,000000,27.43,27.72,27.43,27.53,1139066,0
+FNDF.US,D,20220713,000000,27.23,27.5801,27.15,27.49,1442005,0
+FNDF.US,D,20220714,000000,26.82,26.965,26.5799,26.96,4196332,0
+FNDF.US,D,20220715,000000,27.2,27.39,27.0601,27.37,1108004,0
+FNDF.US,D,20220718,000000,27.81,27.9,27.55,27.62,2109266,0
+FNDF.US,D,20220719,000000,28.08,28.33,28.05,28.32,944144,0
+FNDF.US,D,20220720,000000,28.22,28.2576,27.955,28.1,1258560,0
+FNDF.US,D,20220721,000000,28.01,28.3,27.92,28.3,1192827,0
+FNDF.US,D,20220722,000000,28.36,28.47,28.055,28.17,642371,0
+FNDF.US,D,20220725,000000,28.43,28.5,28.31,28.5,923077,0
+FNDF.US,D,20220726,000000,28.31,28.3498,28.12,28.15,1198821,0
+FNDF.US,D,20220727,000000,28.37,28.76,28.2993,28.7,820639,0
+FNDF.US,D,20220728,000000,28.69,28.86,28.4861,28.83,716297,0
+FNDF.US,D,20220729,000000,28.81,29.2,28.79,29.2,1146182,0
+FNDF.US,D,20220801,000000,29.17,29.31,29.07,29.17,1763946,0
+FNDF.US,D,20220802,000000,29.06,29.09,28.78,28.81,1371277,0
+FNDF.US,D,20220803,000000,28.9,28.9499,28.71,28.88,969123,0
+FNDF.US,D,20220804,000000,28.87,28.97,28.83,28.92,928745,0
+FNDF.US,D,20220805,000000,28.63,28.85,28.605,28.81,911645,0
+FNDF.US,D,20220808,000000,29.06,29.15,28.9,28.95,1014967,0
+FNDF.US,D,20220809,000000,28.95,29,28.78,28.84,916334,0
+FNDF.US,D,20220810,000000,29.43,29.54,29.32,29.47,1441224,0
+FNDF.US,D,20220811,000000,29.67,29.71,29.475,29.54,1049677,0
+FNDF.US,D,20220812,000000,29.6,29.755,29.5,29.74,562524,0
+FNDF.US,D,20220815,000000,29.42,29.535,29.36,29.51,954868,0
+FNDF.US,D,20220816,000000,29.42,29.64,29.38,29.62,866130,0
+FNDF.US,D,20220817,000000,29.31,29.505,29.21,29.38,1001682,0
+FNDF.US,D,20220818,000000,29.39,29.39,29.21,29.31,771282,0
+FNDF.US,D,20220819,000000,29.02,29.04,28.8402,28.91,695480,0
+FNDF.US,D,20220822,000000,28.63,28.63,28.415,28.52,981958,0
+FNDF.US,D,20220823,000000,28.52,28.83,28.5,28.67,876607,0
+FNDF.US,D,20220824,000000,28.51,28.72,28.48,28.62,945477,0
+FNDF.US,D,20220825,000000,28.71,28.93,28.6701,28.89,826362,0
+FNDF.US,D,20220826,000000,28.97,29.01,28.2645,28.3,870899,0
+FNDF.US,D,20220829,000000,28.19,28.39,28.18,28.26,1048070,0
+FNDF.US,D,20220830,000000,28.43,28.46,27.99,28.07,2688982,0
+FNDF.US,D,20220831,000000,27.99,28.12,27.85,27.88,2369337,0
+FNDF.US,D,20220901,000000,27.52,27.5272,27.255,27.52,4832437,0
+FNDF.US,D,20220902,000000,27.79,27.945,27.3163,27.42,894280,0
+FNDF.US,D,20220906,000000,27.47,27.495,27.19,27.26,1381278,0
+FNDF.US,D,20220907,000000,27.01,27.41,26.98,27.41,2000715,0
+FNDF.US,D,20220908,000000,27.13,27.43,27.1,27.42,969602,0
+FNDF.US,D,20220909,000000,27.94,28.1,27.9,28.09,736541,0
+FNDF.US,D,20220912,000000,28.44,28.59,28.38,28.47,1012060,0
+FNDF.US,D,20220913,000000,27.97,28.14,27.55,27.59,1690737,0
+FNDF.US,D,20220914,000000,27.72,27.83,27.57,27.71,1087718,0
+FNDF.US,D,20220915,000000,27.51,27.74,27.45,27.49,1527811,0
+FNDF.US,D,20220916,000000,27.27,27.4599,27.2294,27.39,1398782,0
+FNDF.US,D,20220919,000000,27.06,27.54,27.06,27.54,1081157,0
+FNDF.US,D,20220920,000000,27.19,27.19,26.9197,27.12,1673536,0
+FNDF.US,D,20220921,000000,27.06,27.25,26.69,26.71,1877586,0
+FNDF.US,D,20220922,000000,26.91,26.94,26.64,26.76,2206253,0
+FNDF.US,D,20220923,000000,26.07,26.07,25.58,25.77,5482102,0
+FNDF.US,D,20220926,000000,25.47,25.645,25.16,25.28,3420247,0
+FNDF.US,D,20220927,000000,25.39,25.51,24.99,25.15,3170643,0
+FNDF.US,D,20220928,000000,25.09,25.715,25.01,25.66,1942359,0
+FNDF.US,D,20220929,000000,25.26,25.39,24.99,25.39,1612005,0
+FNDF.US,D,20220930,000000,25.18,25.495,25.14,25.15,1556103,0
+FNDF.US,D,20221003,000000,25.49,25.865,25.42,25.79,2942892,0
+FNDF.US,D,20221004,000000,26.42,26.8,26.42,26.8,2077508,0
+FNDF.US,D,20221005,000000,26.29,26.56,26.1099,26.4,2022971,0
+FNDF.US,D,20221006,000000,26.09,26.22,25.925,25.96,1245078,0
+FNDF.US,D,20221007,000000,25.89,25.94,25.58,25.69,1420443,0
+FNDF.US,D,20221010,000000,25.69,25.71,25.425,25.57,1897683,0
+FNDF.US,D,20221011,000000,25.41,25.685,25.22,25.27,2678976,0
+FNDF.US,D,20221012,000000,25.18,25.33,25.11,25.2,1757471,0
+FNDF.US,D,20221013,000000,24.85,25.905,24.81,25.82,2192347,0
+FNDF.US,D,20221014,000000,25.87,25.94,25.33,25.35,1861456,0
+FNDF.US,D,20221017,000000,25.91,26.07,25.91,25.96,1348917,0
+FNDF.US,D,20221018,000000,26.3,26.31,25.88,26.11,2388086,0
+FNDF.US,D,20221019,000000,25.9,26.015,25.69,25.87,2137911,0
+FNDF.US,D,20221020,000000,25.94,26.22,25.7701,25.84,2767770,0
+FNDF.US,D,20221021,000000,25.58,26.32,25.5,26.28,3651665,0
+FNDF.US,D,20221024,000000,26.18,26.38,26.075,26.27,2401692,0
+FNDF.US,D,20221025,000000,26.43,26.755,26.4,26.75,1656781,0
+FNDF.US,D,20221026,000000,26.77,27.14,26.77,26.99,1072899,0
+FNDF.US,D,20221027,000000,26.98,27.175,26.84,26.85,1378463,0
+FNDF.US,D,20221028,000000,26.83,27.07,26.75,27.07,2069596,0
+FNDF.US,D,20221031,000000,26.82,26.9394,26.785,26.87,1457010,0
+FNDF.US,D,20221101,000000,27.4,27.4211,27.02,27.14,2204902,0
+FNDF.US,D,20221102,000000,27.2,27.525,26.785,26.81,1646255,0
+FNDF.US,D,20221103,000000,26.49,26.75,26.45,26.67,1369388,0
+FNDF.US,D,20221104,000000,27.41,27.685,27.27,27.66,1823235,0
+FNDF.US,D,20221107,000000,27.8,27.88,27.68,27.79,1053615,0
+FNDF.US,D,20221108,000000,27.94,28.2,27.87,28.06,1430605,0
+FNDF.US,D,20221109,000000,27.84,28.03,27.59,27.59,898021,0
+FNDF.US,D,20221110,000000,28.59,28.93,28.45,28.93,1167700,0
+FNDF.US,D,20221111,000000,29.23,29.52,29.095,29.48,2598051,0
+FNDF.US,D,20221114,000000,29.22,29.355,29.125,29.13,1080865,0
+FNDF.US,D,20221115,000000,29.58,29.59,29.0826,29.35,1618698,0
+FNDF.US,D,20221116,000000,29.34,29.37,29.1331,29.22,1175478,0
+FNDF.US,D,20221117,000000,28.87,29.21,28.86,29.21,1403713,0
+FNDF.US,D,20221118,000000,29.34,29.34,29.17,29.28,945551,0
+FNDF.US,D,20221121,000000,29.02,29.05,28.86,29.04,871554,0
+FNDF.US,D,20221122,000000,29.28,29.54,29.28,29.54,712135,0
+FNDF.US,D,20221123,000000,29.55,29.85,29.55,29.82,1097735,0
+FNDF.US,D,20221125,000000,29.89,30.035,29.87,29.98,273747,0
+FNDF.US,D,20221128,000000,29.8,29.91,29.555,29.61,846481,0
+FNDF.US,D,20221129,000000,29.69,29.89,29.6791,29.72,862251,0
+FNDF.US,D,20221130,000000,29.94,30.3,29.645,30.2,1232797,0
+FNDF.US,D,20221201,000000,30.43,30.48,30.2,30.35,1191999,0
+FNDF.US,D,20221202,000000,30.05,30.365,30.045,30.31,1013051,0
+FNDF.US,D,20221205,000000,30.19,30.25,29.77,29.84,785341,0
+FNDF.US,D,20221206,000000,29.91,29.98,29.6,29.71,842936,0
+FNDF.US,D,20221207,000000,29.15,29.2299,29,29.06,1540289,0
+FNDF.US,D,20221208,000000,29.15,29.24,29.065,29.2,974860,0
+FNDF.US,D,20221209,000000,29.26,29.455,29.22,29.25,736682,0
+FNDF.US,D,20221212,000000,29.33,29.33,29.12,29.29,901623,0
+FNDF.US,D,20221213,000000,30,30.06,29.595,29.7,1602587,0
+FNDF.US,D,20221214,000000,29.7,29.9,29.44,29.63,1296446,0
+FNDF.US,D,20221215,000000,29.33,29.33,28.845,28.93,1374573,0
+FNDF.US,D,20221216,000000,28.76,28.87,28.63,28.8,1162714,0
+FNDF.US,D,20221219,000000,28.9,28.9581,28.69,28.76,1120693,0
+FNDF.US,D,20221220,000000,28.9,29.12,28.9,29.01,2072890,0
+FNDF.US,D,20221221,000000,29.17,29.33,29.115,29.27,1464723,0
+FNDF.US,D,20221222,000000,29.17,29.19,28.81,29.07,1067284,0
+FNDF.US,D,20221223,000000,29.05,29.25,29.01,29.24,879949,0
+FNDF.US,D,20221227,000000,29.27,29.3801,29.21,29.32,815786,0
+FNDF.US,D,20221228,000000,29.35,29.4,28.93,28.94,1055885,0
+FNDF.US,D,20221229,000000,29.2,29.37,29.18,29.32,842505,0
+FNDF.US,D,20221230,000000,29.18,29.29,29.0301,29.07,1051204,0
+FNDF.US,D,20230103,000000,29.36,29.52,29.15,29.24,930955,0
+FNDF.US,D,20230104,000000,29.65,29.6899,29.44,29.62,880923,0
+FNDF.US,D,20230105,000000,29.35,29.45,29.27,29.37,763480,0
+FNDF.US,D,20230106,000000,29.59,30.14,29.44,30.12,832261,0
+FNDF.US,D,20230109,000000,30.37,30.515,30.25,30.27,765270,0
+FNDF.US,D,20230110,000000,30.22,30.31,30.1,30.26,808691,0
+FNDF.US,D,20230111,000000,30.42,30.48,30.305,30.48,1126028,0
+FNDF.US,D,20230112,000000,30.77,31.04,30.51,31,1116508,0
+FNDF.US,D,20230113,000000,30.83,31.115,30.83,31.11,607690,0
+FNDF.US,D,20230117,000000,31.23,31.31,31.1099,31.17,1434905,0
+FNDF.US,D,20230118,000000,31.51,31.52,31.02,31.04,1014622,0
+FNDF.US,D,20230119,000000,30.95,31.11,30.865,31.06,875799,0
+FNDF.US,D,20230120,000000,31.1,31.37,30.97,31.37,755052,0
+FNDF.US,D,20230123,000000,31.2525,31.46,31.2,31.43,1295854,0
+FNDF.US,D,20230124,000000,31.29,31.48,31.1657,31.45,795985,0
+FNDF.US,D,20230125,000000,31.37,31.64,31.32,31.63,812871,0
+FNDF.US,D,20230126,000000,31.74,31.75,31.4789,31.75,944131,0
+FNDF.US,D,20230127,000000,31.65,31.81,31.58,31.75,918165,0
+FNDF.US,D,20230130,000000,31.62,31.725,31.52,31.52,807344,0
+FNDF.US,D,20230131,000000,31.46,31.73,31.375,31.7,1285286,0
+FNDF.US,D,20230201,000000,31.68,32.1099,31.485,31.97,1484477,0
+FNDF.US,D,20230202,000000,32.02,32.05,31.6799,31.87,1011453,0
+FNDF.US,D,20230203,000000,31.52,31.73,31.405,31.46,757864,0
+FNDF.US,D,20230206,000000,31.2,31.2699,30.986,31.17,966985,0
+FNDF.US,D,20230207,000000,31.11,31.53,31.0297,31.49,1336925,0
+FNDF.US,D,20230208,000000,31.49,31.53,31.3,31.37,2247547,0
+FNDF.US,D,20230209,000000,31.79,31.84,31.34,31.42,1434710,0
+FNDF.US,D,20230210,000000,31.39,31.4,31.245,31.39,1055151,0
+FNDF.US,D,20230213,000000,31.4,31.61,31.34,31.61,767174,0
+FNDF.US,D,20230214,000000,31.48,31.81,31.42,31.67,972231,0
+FNDF.US,D,20230215,000000,31.29,31.51,31.25,31.51,831178,0
+FNDF.US,D,20230216,000000,31.32,31.65,31.295,31.49,782288,0
+FNDF.US,D,20230217,000000,31.37,31.565,31.28,31.55,924324,0
+FNDF.US,D,20230221,000000,31.4,31.4799,31.2132,31.24,884678,0
+FNDF.US,D,20230222,000000,31.19,31.19,30.94,31,996031,0
+FNDF.US,D,20230223,000000,31.21,31.2673,30.9536,31.23,656389,0
+FNDF.US,D,20230224,000000,30.72,30.79,30.615,30.75,775220,0
+FNDF.US,D,20230227,000000,31.08,31.19,31.0299,31.12,577800,0
+FNDF.US,D,20230228,000000,31.09,31.115,30.9,30.9,802951,0
+FNDF.US,D,20230301,000000,31.18,31.2405,31.03,31.14,1025515,0
+FNDF.US,D,20230302,000000,30.95,31.19,30.9,31.16,1342854,0
+FNDF.US,D,20230303,000000,31.34,31.655,31.28,31.64,917226,0
+FNDF.US,D,20230306,000000,31.62,31.705,31.55,31.59,858784,0
+FNDF.US,D,20230307,000000,31.57,31.57,30.99,31.05,945946,0
+FNDF.US,D,20230308,000000,31.17,31.36,31.13,31.25,4927099,0
+FNDF.US,D,20230309,000000,31.26,31.3584,30.91,30.97,697912,0
+FNDF.US,D,20230310,000000,30.98,31.05,30.6185,30.66,1078477,0
+FNDF.US,D,20230313,000000,30.25,30.56,30.1552,30.3,1063326,0
+FNDF.US,D,20230314,000000,30.5,30.58,30.33,30.54,650914,0
+FNDF.US,D,20230315,000000,29.43,29.58,29.169,29.55,1325549,0
+FNDF.US,D,20230316,000000,29.37,29.92,29.3,29.92,1111674,0
+FNDF.US,D,20230317,000000,29.65,29.66,29.39,29.48,646646,0
+FNDF.US,D,20230320,000000,29.8,30.05,29.76,29.98,962381,0
+FNDF.US,D,20230321,000000,30.42,30.465,30.26,30.43,842401,0
+FNDF.US,D,20230322,000000,30.48,30.81,30.29,30.3,577226,0
+FNDF.US,D,20230323,000000,30.66,30.71,30.13,30.26,823474,0
+FNDF.US,D,20230324,000000,29.96,30.12,29.8,30.11,692114,0
+FNDF.US,D,20230327,000000,30.32,30.427,30.22,30.41,1805131,0
+FNDF.US,D,20230328,000000,30.43,30.575,30.4005,30.52,2266967,0
+FNDF.US,D,20230329,000000,30.79,30.84,30.61,30.78,9850042,0
+FNDF.US,D,20230330,000000,31.18,31.18,31.06,31.14,841494,0
+FNDF.US,D,20230331,000000,31.24,31.32,31.2,31.27,1277227,0
+FNDF.US,D,20230403,000000,31.45,31.62,31.37,31.61,1636803,0
+FNDF.US,D,20230404,000000,31.66,31.665,31.45,31.55,1083208,0
+FNDF.US,D,20230405,000000,31.39,31.45,31.2,31.33,847266,0
+FNDF.US,D,20230406,000000,31.34,31.5,31.26,31.42,616588,0
+FNDF.US,D,20230410,000000,31.27,31.47,31.2401,31.47,760971,0
+FNDF.US,D,20230411,000000,31.62,31.7,31.5687,31.64,1005716,0
+FNDF.US,D,20230412,000000,31.98,31.9999,31.7605,31.84,908558,0
+FNDF.US,D,20230413,000000,32.08,32.23,32.03,32.22,699296,0
+FNDF.US,D,20230414,000000,32.23,32.285,31.9677,32.12,669854,0
+FNDF.US,D,20230417,000000,32.04,32.06,31.8899,32.06,1317074,0
+FNDF.US,D,20230418,000000,32.23,32.25,32.13,32.23,793148,0
+FNDF.US,D,20230419,000000,32.08,32.13,32.03,32.11,748252,0
+FNDF.US,D,20230420,000000,31.97,32.12,31.95,32.03,703604,0
+FNDF.US,D,20230421,000000,32.06,32.1,31.855,32.1,715153,0
+FNDF.US,D,20230424,000000,32.1,32.19,32.08,32.19,1048696,0
+FNDF.US,D,20230425,000000,31.98,31.98,31.67,31.69,632081,0
+FNDF.US,D,20230426,000000,31.95,31.958,31.71,31.76,656087,0
+FNDF.US,D,20230427,000000,31.94,32.17,31.875,32.17,553409,0
+FNDF.US,D,20230428,000000,31.94,32.19,31.9296,32.19,631273,0
+FNDF.US,D,20230501,000000,32.2,32.3,32.09,32.09,778406,0
+FNDF.US,D,20230502,000000,31.84,31.84,31.51,31.73,747009,0
+FNDF.US,D,20230503,000000,31.78,31.9899,31.74,31.74,557921,0
+FNDF.US,D,20230504,000000,31.68,31.795,31.59,31.62,2422859,0
+FNDF.US,D,20230505,000000,31.9,32.27,31.895,32.25,472542,0
+FNDF.US,D,20230508,000000,32.31,32.345,32.2,32.24,536396,0
+FNDF.US,D,20230509,000000,32.07,32.25,32.0176,32.22,485142,0
+FNDF.US,D,20230510,000000,32.3,32.3,31.9299,32.14,489478,0
+FNDF.US,D,20230511,000000,31.87,31.93,31.6963,31.91,715901,0
+FNDF.US,D,20230512,000000,31.99,32.03,31.7697,31.89,706894,0
+FNDF.US,D,20230515,000000,31.99,32.161,31.95,32.16,817544,0
+FNDF.US,D,20230516,000000,32,32.0459,31.8,31.82,685759,0
+FNDF.US,D,20230517,000000,31.92,32.0499,31.78,32,3198670,0
+FNDF.US,D,20230518,000000,31.94,31.98,31.78,31.98,2200061,0
+FNDF.US,D,20230519,000000,32.09,32.1701,32.03,32.12,1700184,0
+FNDF.US,D,20230522,000000,32.15,32.2458,32.11,32.17,1975569,0
+FNDF.US,D,20230523,000000,31.98,32.0352,31.825,31.85,1311908,0
+FNDF.US,D,20230524,000000,31.62,31.62,31.42,31.45,802509,0
+FNDF.US,D,20230525,000000,31.36,31.365,31.19,31.33,1017178,0
+FNDF.US,D,20230526,000000,31.39,31.57,31.39,31.57,1214790,0
+FNDF.US,D,20230530,000000,31.51,31.51,31.23,31.34,909369,0
+FNDF.US,D,20230531,000000,31,31,30.7,30.91,1105287,0
+FNDF.US,D,20230601,000000,31.11,31.46,31.1,31.44,1017042,0
+FNDF.US,D,20230602,000000,31.88,31.98,31.855,31.97,571209,0
+FNDF.US,D,20230605,000000,31.95,31.96,31.77,31.82,1033187,0
+FNDF.US,D,20230606,000000,31.84,32.12,31.8235,32.12,1270290,0
+FNDF.US,D,20230607,000000,31.97,32.085,31.8213,31.87,1637855,0
+FNDF.US,D,20230608,000000,32.05,32.22,31.98,32.22,1440833,0
+FNDF.US,D,20230609,000000,32.23,32.3,32.1815,32.24,1096899,0
+FNDF.US,D,20230612,000000,32.27,32.3,32.165,32.3,763506,0
+FNDF.US,D,20230613,000000,32.55,32.71,32.55,32.66,966422,0
+FNDF.US,D,20230614,000000,32.88,32.9782,32.63,32.82,950327,0
+FNDF.US,D,20230615,000000,32.76,33.12,32.73,33.09,1471125,0
+FNDF.US,D,20230616,000000,33.17,33.17,32.94,32.97,673450,0
+FNDF.US,D,20230620,000000,32.63,32.65,32.455,32.51,787725,0
+FNDF.US,D,20230621,000000,32.16,32.3999,32.11,32.32,746970,0
+FNDF.US,D,20230622,000000,32.1,32.155,32.04,32.09,529758,0
+FNDF.US,D,20230623,000000,31.57,31.655,31.46,31.59,858818,0
+FNDF.US,D,20230626,000000,31.62,31.78,31.62,31.73,760799,0
+FNDF.US,D,20230627,000000,31.81,31.99,31.72,31.98,1422409,0
+FNDF.US,D,20230628,000000,31.94,32.0386,31.87,32.02,658300,0
+FNDF.US,D,20230629,000000,31.84,31.96,31.7807,31.96,638750,0
+FNDF.US,D,20230630,000000,32.23,32.3151,32.175,32.29,818257,0
+FNDF.US,D,20230703,000000,32.37,32.47,32.3508,32.42,465967,0
+FNDF.US,D,20230705,000000,32.2,32.2,32.02,32.08,817394,0
+FNDF.US,D,20230706,000000,31.62,31.62,31.3298,31.51,715531,0
+FNDF.US,D,20230707,000000,31.6,31.9591,31.57,31.84,880020,0
+FNDF.US,D,20230710,000000,31.75,31.9,31.75,31.9,793623,0
+FNDF.US,D,20230711,000000,31.98,32.21,31.97,32.21,864767,0
+FNDF.US,D,20230712,000000,32.64,32.825,32.59,32.77,718036,0
+FNDF.US,D,20230713,000000,33.1,33.2482,33.1,33.21,672582,0
+FNDF.US,D,20230714,000000,33.15,33.199,32.935,32.96,575955,0
+FNDF.US,D,20230717,000000,32.88,33,32.81,32.98,895734,0
+FNDF.US,D,20230718,000000,33.04,33.26,33.0006,33.25,708959,0
+FNDF.US,D,20230719,000000,33.25,33.31,33.1643,33.26,659158,0
+FNDF.US,D,20230720,000000,33.26,33.32,33.12,33.19,943877,0
+FNDF.US,D,20230721,000000,33.23,33.23,33.09,33.18,646690,0
+FNDF.US,D,20230724,000000,33.18,33.36,33.18,33.27,524794,0
+FNDF.US,D,20230725,000000,33.23,33.4,33.23,33.35,872324,0
+FNDF.US,D,20230726,000000,33.21,33.525,33.21,33.46,677906,0
+FNDF.US,D,20230727,000000,33.6,33.6,33.26,33.31,739519,0
+FNDF.US,D,20230728,000000,33.52,33.615,33.43,33.54,689526,0
+FNDF.US,D,20230731,000000,33.54,33.62,33.49,33.52,699850,0
+FNDF.US,D,20230801,000000,33.25,33.34,33.0609,33.15,874862,0
+FNDF.US,D,20230802,000000,32.74,32.77,32.4613,32.53,865226,0
+FNDF.US,D,20230803,000000,32.28,32.51,32.21,32.44,721412,0
+FNDF.US,D,20230804,000000,32.62,32.88,32.525,32.58,908436,0
+FNDF.US,D,20230807,000000,32.71,32.77,32.5775,32.77,1387873,0
+FNDF.US,D,20230808,000000,32.33,32.53,32.24,32.53,1126497,0
+FNDF.US,D,20230809,000000,32.59,32.6763,32.4748,32.56,786130,0
+FNDF.US,D,20230810,000000,32.88,33.045,32.6123,32.66,1347819,0
+FNDF.US,D,20230811,000000,32.48,32.59,32.42,32.49,707952,0
+FNDF.US,D,20230814,000000,32.18,32.325,32.045,32.27,645544,0
+FNDF.US,D,20230815,000000,32.1,32.118,31.8322,31.87,681069,0
+FNDF.US,D,20230816,000000,31.79,31.915,31.61,31.61,553514,0
+FNDF.US,D,20230817,000000,31.79,31.84,31.475,31.55,645284,0
+FNDF.US,D,20230818,000000,31.3,31.58,31.25,31.51,620507,0
+FNDF.US,D,20230821,000000,31.61,31.655,31.45,31.63,648524,0
+FNDF.US,D,20230822,000000,31.78,31.79,31.56,31.59,616301,0
+FNDF.US,D,20230823,000000,31.68,31.9211,31.65,31.87,449729,0
+FNDF.US,D,20230824,000000,31.76,31.86,31.5001,31.53,626992,0
+FNDF.US,D,20230825,000000,31.75,31.85,31.46,31.73,733614,0
+FNDF.US,D,20230828,000000,31.94,32.075,31.94,32.07,725794,0
+FNDF.US,D,20230829,000000,32,32.46,31.9719,32.45,771369,0
+FNDF.US,D,20230830,000000,32.5,32.585,32.3821,32.45,610502,0
+FNDF.US,D,20230831,000000,32.53,32.55,32.29,32.38,528293,0
+FNDF.US,D,20230901,000000,32.71,32.7499,32.38,32.47,588279,0
+FNDF.US,D,20230905,000000,32.42,32.44,32.23,32.23,517554,0
+FNDF.US,D,20230906,000000,32.21,32.3,32.07,32.16,589175,0
+FNDF.US,D,20230907,000000,32.13,32.1775,32.005,32.09,556357,0
+FNDF.US,D,20230908,000000,32.05,32.1499,31.9961,32.06,489240,0
+FNDF.US,D,20230911,000000,32.4,32.49,32.335,32.47,588879,0
+FNDF.US,D,20230912,000000,32.35,32.5115,32.35,32.42,559312,0
+FNDF.US,D,20230913,000000,32.44,32.5,32.315,32.38,465836,0
+FNDF.US,D,20230914,000000,32.7,32.89,32.6903,32.87,652074,0
+FNDF.US,D,20230915,000000,32.95,33.06,32.82,32.85,732426,0
+FNDF.US,D,20230918,000000,32.79,32.8,32.641,32.77,705421,0
+FNDF.US,D,20230919,000000,32.92,32.99,32.81,32.88,800156,0
+FNDF.US,D,20230920,000000,32.99,33.12,32.725,32.74,1186049,0
+FNDF.US,D,20230921,000000,32.48,32.537,32.27,32.3,611044,0
+FNDF.US,D,20230922,000000,32.44,32.515,32.24,32.27,686578,0
+FNDF.US,D,20230925,000000,32.04,32.1602,31.94,32.13,611326,0
+FNDF.US,D,20230926,000000,31.89,31.9627,31.68,31.71,624508,0
+FNDF.US,D,20230927,000000,31.82,31.87,31.49,31.68,890580,0
+FNDF.US,D,20230928,000000,31.68,32.01,31.655,31.96,1200040,0
+FNDF.US,D,20230929,000000,32.08,32.08,31.615,31.67,1097559,0
+FNDF.US,D,20231002,000000,31.52,31.53,31.1063,31.18,1081457,0
+FNDF.US,D,20231003,000000,30.87,30.92,30.655,30.76,1744949,0
+FNDF.US,D,20231004,000000,30.68,30.6823,30.385,30.63,1712976,0
+FNDF.US,D,20231005,000000,30.78,30.96,30.74,30.93,1955413,0
+FNDF.US,D,20231006,000000,30.87,31.325,30.68,31.24,1003242,0
+FNDF.US,D,20231009,000000,31.03,31.32,31.01,31.29,562161,0
+FNDF.US,D,20231010,000000,31.6,31.82,31.59,31.72,758915,0
+FNDF.US,D,20231011,000000,31.86,31.92,31.655,31.83,627413,0
+FNDF.US,D,20231012,000000,31.87,31.89,31.4307,31.56,558675,0
+FNDF.US,D,20231013,000000,31.52,31.565,31.2385,31.32,943290,0
+FNDF.US,D,20231016,000000,31.45,31.6059,31.37,31.6,899908,0
+FNDF.US,D,20231017,000000,31.35,31.7459,31.35,31.62,810579,0
+FNDF.US,D,20231018,000000,31.44,31.44,31.1,31.15,757788,0
+FNDF.US,D,20231019,000000,31.04,31.22,30.84,30.91,968999,0
+FNDF.US,D,20231020,000000,30.78,30.81,30.55,30.57,637507,0
+FNDF.US,D,20231023,000000,30.47,30.7599,30.345,30.58,787376,0
+FNDF.US,D,20231024,000000,30.62,30.72,30.535,30.67,789568,0
+FNDF.US,D,20231025,000000,30.6,30.6901,30.465,30.51,763479,0
+FNDF.US,D,20231026,000000,30.41,30.4501,30.185,30.3,1309764,0
+FNDF.US,D,20231027,000000,30.54,30.55,30.16,30.23,951097,0
+FNDF.US,D,20231030,000000,30.53,30.61,30.415,30.6,723828,0
+FNDF.US,D,20231031,000000,30.59,30.6879,30.505,30.66,1517250,0
+FNDF.US,D,20231101,000000,30.74,30.99,30.685,30.99,1306395,0
+FNDF.US,D,20231102,000000,31.42,31.62,31.3697,31.62,1141057,0
+FNDF.US,D,20231103,000000,31.89,32.0972,31.8701,31.95,855140,0
+FNDF.US,D,20231106,000000,32.03,32.045,31.8001,31.85,660866,0
+FNDF.US,D,20231107,000000,31.57,31.6,31.44,31.54,1457254,0
+FNDF.US,D,20231108,000000,31.39,31.47,31.2323,31.32,773935,0
+FNDF.US,D,20231109,000000,31.6,31.695,31.33,31.34,863448,0
+FNDF.US,D,20231110,000000,31.41,31.56,31.2,31.53,869569,0
+FNDF.US,D,20231113,000000,31.46,31.7114,31.425,31.66,601617,0
+FNDF.US,D,20231114,000000,32.15,32.48,32.15,32.46,769550,0
+FNDF.US,D,20231115,000000,32.45,32.53,32.345,32.38,1018168,0
+FNDF.US,D,20231116,000000,32.34,32.425,32.21,32.3,738462,0
+FNDF.US,D,20231117,000000,32.63,32.775,32.575,32.76,1089363,0
+FNDF.US,D,20231120,000000,32.72,32.8999,32.69,32.86,732957,0
+FNDF.US,D,20231121,000000,32.81,32.8401,32.635,32.68,977519,0
+FNDF.US,D,20231122,000000,32.67,32.72,32.535,32.71,778575,0
+FNDF.US,D,20231124,000000,32.83,32.99,32.83,32.99,383609,0
+FNDF.US,D,20231127,000000,32.91,32.92,32.805,32.9,656780,0
+FNDF.US,D,20231128,000000,32.88,33.0874,32.82,32.97,1170656,0
+FNDF.US,D,20231129,000000,33.01,33.11,32.9179,33,741779,0
+FNDF.US,D,20231130,000000,33,33.04,32.88,32.97,1004258,0
+FNDF.US,D,20231201,000000,32.93,33.345,32.93,33.33,1097801,0
+FNDF.US,D,20231204,000000,32.92,33.09,32.89,32.98,888459,0
+FNDF.US,D,20231205,000000,32.89,32.9619,32.82,32.86,848374,0
+FNDF.US,D,20231206,000000,32.43,32.495,32.18,32.2,860442,0
+FNDF.US,D,20231207,000000,32.28,32.46,32.166,32.39,779277,0
+FNDF.US,D,20231208,000000,32.27,32.485,32.2359,32.43,1036702,0
+FNDF.US,D,20231211,000000,32.4,32.5278,32.385,32.51,887188,0
+FNDF.US,D,20231212,000000,32.41,32.49,32.2999,32.48,2392824,0
+FNDF.US,D,20231213,000000,32.44,32.945,32.28,32.94,1259631,0
+FNDF.US,D,20231214,000000,33.04,33.258,33,33.15,1046451,0
+FNDF.US,D,20231215,000000,32.98,33.025,32.77,32.77,1380341,0
+FNDF.US,D,20231218,000000,32.95,32.98,32.8129,32.89,1009112,0
+FNDF.US,D,20231219,000000,33.05,33.17,33.05,33.17,959680,0
+FNDF.US,D,20231220,000000,33.23,33.3,32.86,32.87,1447142,0
+FNDF.US,D,20231221,000000,33.22,33.39,33.175,33.39,1190523,0
+FNDF.US,D,20231222,000000,33.5,33.585,33.39,33.48,987492,0
+FNDF.US,D,20231226,000000,33.48,33.68,33.4739,33.62,532595,0
+FNDF.US,D,20231227,000000,33.62,33.8075,33.62,33.77,704505,0
+FNDF.US,D,20231228,000000,33.82,33.89,33.7,33.73,919682,0
+FNDF.US,D,20231229,000000,33.75,33.83,33.6552,33.73,787249,0
+FNDF.US,D,20240102,000000,33.44,33.62,33.42,33.47,1043607,0
+FNDF.US,D,20240103,000000,33.16,33.3299,33.065,33.21,1074427,0
+FNDF.US,D,20240104,000000,33.31,33.495,33.3,33.34,838052,0
+FNDF.US,D,20240105,000000,33.37,33.72,33.34,33.43,786380,0
+FNDF.US,D,20240108,000000,33.43,33.71,33.37,33.71,983043,0
+FNDF.US,D,20240109,000000,33.39,33.39,33.2713,33.32,1023113,0
+FNDF.US,D,20240110,000000,33.42,33.4899,33.38,33.45,1045701,0
+FNDF.US,D,20240111,000000,33.5,33.545,33.146,33.42,887617,0
+FNDF.US,D,20240112,000000,33.63,33.7112,33.44,33.5,739855,0
+FNDF.US,D,20240116,000000,33.13,33.1353,32.89,32.95,872664,0
+FNDF.US,D,20240117,000000,32.51,32.595,32.395,32.59,1101183,0
+FNDF.US,D,20240118,000000,32.72,32.85,32.63,32.84,1307964,0
+FNDF.US,D,20240119,000000,32.77,32.91,32.6353,32.91,909342,0
+FNDF.US,D,20240122,000000,33,33.075,32.94,33.01,3288833,0
+FNDF.US,D,20240123,000000,32.9,32.965,32.805,32.95,823733,0
+FNDF.US,D,20240124,000000,33.28,33.31,33.08,33.1,861007,0
+FNDF.US,D,20240125,000000,33.19,33.19,32.99,33.18,853551,0
+FNDF.US,D,20240126,000000,33.26,33.325,33.2021,33.26,840170,0
+FNDF.US,D,20240129,000000,33.28,33.505,33.23,33.47,1089352,0
+FNDF.US,D,20240130,000000,33.39,33.47,33.28,33.46,776437,0
+FNDF.US,D,20240131,000000,33.58,33.67,33.2361,33.28,1244857,0
+FNDF.US,D,20240201,000000,33.41,33.635,33.3222,33.63,1381497,0
+FNDF.US,D,20240202,000000,33.46,33.47,33.27,33.43,972775,0
+FNDF.US,D,20240205,000000,33.2,33.225,33,33.15,1014552,0
+FNDF.US,D,20240206,000000,33.15,33.35,33.1222,33.35,1539025,0
+FNDF.US,D,20240207,000000,33.41,33.44,33.2731,33.35,1363903,0
+FNDF.US,D,20240208,000000,33.25,33.28,33.12,33.27,879657,0
+FNDF.US,D,20240209,000000,33.2,33.3,33.1083,33.28,939848,0
+FNDF.US,D,20240212,000000,33.31,33.5597,33.31,33.46,800725,0
+FNDF.US,D,20240213,000000,33.2,33.21,32.835,32.96,1288187,0
+FNDF.US,D,20240214,000000,33.12,33.24,33.0663,33.23,996634,0
+FNDF.US,D,20240215,000000,33.32,33.61,33.29,33.61,911578,0
+FNDF.US,D,20240216,000000,33.62,33.785,33.56,33.66,988665,0
+FNDF.US,D,20240220,000000,33.84,33.89,33.76,33.84,2892433,0
+FNDF.US,D,20240221,000000,33.79,33.88,33.735,33.88,2779767,0
+FNDF.US,D,20240222,000000,34.12,34.1899,34.035,34.16,1002696,0
+FNDF.US,D,20240223,000000,34.19,34.27,34.165,34.24,833718,0
+FNDF.US,D,20240226,000000,34.15,34.175,34.01,34.07,802145,0
+FNDF.US,D,20240227,000000,34.11,34.175,34.08,34.14,940907,0
+FNDF.US,D,20240228,000000,34.03,34.09,33.9901,34.02,838168,0
+FNDF.US,D,20240229,000000,34.22,34.26,33.98,34.13,685626,0
+FNDF.US,D,20240301,000000,34.28,34.4471,34.15,34.43,1177430,0
+FNDF.US,D,20240304,000000,34.33,34.3951,34.29,34.31,1026969,0
+FNDF.US,D,20240305,000000,34.38,34.5177,34.25,34.33,843568,0
+FNDF.US,D,20240306,000000,34.74,34.849,34.6919,34.74,711071,0
+FNDF.US,D,20240307,000000,34.9,35.0571,34.895,35.01,916112,0
+FNDF.US,D,20240308,000000,35.17,35.23,34.965,35.01,785483,0
+FNDF.US,D,20240311,000000,34.7,34.78,34.595,34.78,764342,0
+FNDF.US,D,20240312,000000,34.85,35,34.7201,35,1155401,0
+FNDF.US,D,20240313,000000,34.96,35.11,34.96,35.04,958406,0
+FNDF.US,D,20240314,000000,35.1,35.11,34.72,34.86,872702,0
+FNDF.US,D,20240315,000000,34.95,35.04,34.8601,34.95,783107,0
+FNDF.US,D,20240318,000000,35.06,35.0891,34.92,34.96,723632,0
+FNDF.US,D,20240319,000000,34.96,35.14,34.9211,35.08,711746,0
+FNDF.US,D,20240320,000000,35.04,35.48,35.02,35.46,996917,0
+FNDF.US,D,20240321,000000,35.54,35.61,35.46,35.47,709938,0
+FNDF.US,D,20240322,000000,35.49,35.5,35.352,35.39,899384,0
+FNDF.US,D,20240325,000000,35.3,35.465,35.27,35.36,611215,0
+FNDF.US,D,20240326,000000,35.51,35.5251,35.4101,35.42,687090,0
+FNDF.US,D,20240327,000000,35.49,35.66,35.465,35.65,770934,0
+FNDF.US,D,20240328,000000,35.56,35.64,35.54,35.61,702085,0
+FNDF.US,D,20240401,000000,35.49,35.5451,35.305,35.4,1101208,0
+FNDF.US,D,20240402,000000,35.3,35.33,35.21,35.32,1045166,0
+FNDF.US,D,20240403,000000,35.31,35.6299,35.31,35.57,823408,0
+FNDF.US,D,20240404,000000,35.88,35.9013,35.35,35.39,917553,0
+FNDF.US,D,20240405,000000,35.37,35.555,35.2542,35.49,789367,0
+FNDF.US,D,20240408,000000,35.68,35.77,35.625,35.69,644050,0
+FNDF.US,D,20240409,000000,35.86,35.91,35.6,35.75,736938,0
+FNDF.US,D,20240410,000000,35.27,35.365,35.07,35.22,1321729,0
+FNDF.US,D,20240411,000000,35.38,35.385,34.9797,35.31,883125,0
+FNDF.US,D,20240412,000000,35.07,35.15,34.725,34.76,755444,0
+FNDF.US,D,20240415,000000,35.16,35.205,34.62,34.7,647627,0
+FNDF.US,D,20240416,000000,34.36,34.36,34.08,34.19,946689,0
+FNDF.US,D,20240417,000000,34.34,34.41,34.0981,34.25,1447396,0
+FNDF.US,D,20240418,000000,34.31,34.4651,34.175,34.26,837480,0
+FNDF.US,D,20240419,000000,34.29,34.4331,34.235,34.35,881200,0
+FNDF.US,D,20240422,000000,34.54,34.8299,34.4691,34.73,726577,0
+FNDF.US,D,20240423,000000,34.76,35,34.7097,34.97,784134,0
+FNDF.US,D,20240424,000000,34.98,34.98,34.76,34.91,768464,0
+FNDF.US,D,20240425,000000,34.45,34.8,34.35,34.76,1124885,0
+FNDF.US,D,20240426,000000,34.9,35.0299,34.8383,34.98,719093,0
+FNDF.US,D,20240429,000000,35.15,35.2701,35.09,35.22,655428,0
+FNDF.US,D,20240430,000000,35.08,35.11,34.73,34.75,820495,0
+FNDF.US,D,20240501,000000,34.73,35.05,34.58,34.69,1253873,0
+FNDF.US,D,20240502,000000,35.03,35.2265,34.87,35.15,1132852,0
+FNDF.US,D,20240503,000000,35.49,35.52,35.248,35.44,1057207,0
+FNDF.US,D,20240506,000000,35.62,35.74,35.62,35.7,1097785,0
+FNDF.US,D,20240507,000000,35.78,35.8,35.65,35.71,2362913,0
+FNDF.US,D,20240508,000000,35.48,35.65,35.48,35.65,948002,0
+FNDF.US,D,20240509,000000,35.64,35.9,35.63,35.9,746806,0
+FNDF.US,D,20240510,000000,36.01,36.05,35.89,35.92,881244,0
+FNDF.US,D,20240513,000000,35.98,36.04,35.89,35.95,706201,0
+FNDF.US,D,20240514,000000,36.09,36.215,36.06,36.21,726827,0
+FNDF.US,D,20240515,000000,36.37,36.51,36.235,36.51,979792,0
+FNDF.US,D,20240516,000000,36.41,36.4215,36.26,36.29,885610,0
+FNDF.US,D,20240517,000000,36.31,36.45,36.25,36.43,906060,0
+FNDF.US,D,20240520,000000,36.52,36.57,36.44,36.45,739665,0
+FNDF.US,D,20240521,000000,36.38,36.45,36.34,36.42,692748,0
+FNDF.US,D,20240522,000000,36.14,36.17,35.925,36.04,950316,0
+FNDF.US,D,20240523,000000,36.25,36.35,35.6947,35.77,809854,0
+FNDF.US,D,20240524,000000,35.96,36.1473,35.96,36.08,897494,0
+FNDF.US,D,20240528,000000,36.35,36.38,36.1207,36.21,715114,0
+FNDF.US,D,20240529,000000,35.77,35.77,35.5717,35.6,610697,0
+FNDF.US,D,20240530,000000,35.81,35.97,35.793,35.92,702344,0
+FNDF.US,D,20240531,000000,36.13,36.27,35.96,36.25,697572,0
+FNDF.US,D,20240603,000000,36.4,36.44,36.1701,36.32,960514,0
+FNDF.US,D,20240604,000000,36.13,36.15,35.9582,36.1,624794,0
+FNDF.US,D,20240605,000000,36.18,36.19,35.9701,36.19,743284,0
+FNDF.US,D,20240606,000000,36.19,36.315,36.1539,36.31,789762,0
+FNDF.US,D,20240607,000000,36,36.055,35.81,35.85,684035,0
+FNDF.US,D,20240610,000000,35.69,35.945,35.631,35.91,649011,0
+FNDF.US,D,20240611,000000,35.49,35.515,35.29,35.46,563894,0
+FNDF.US,D,20240612,000000,36.07,36.09,35.75,35.81,606964,0
+FNDF.US,D,20240613,000000,35.51,35.51,35.12,35.26,665646,0
+FNDF.US,D,20240614,000000,34.92,34.98,34.755,34.98,673930,0
+FNDF.US,D,20240617,000000,34.85,35.06,34.73,35.06,994401,0
+FNDF.US,D,20240618,000000,35.08,35.225,35.07,35.21,900358,0
+FNDF.US,D,20240620,000000,35.19,35.305,35.1421,35.28,915353,0
+FNDF.US,D,20240621,000000,34.98,35.0251,34.8899,34.98,756919,0
+FNDF.US,D,20240624,000000,35.29,35.49,35.2741,35.36,734972,0
+FNDF.US,D,20240625,000000,35.35,35.43,35.265,35.37,783600,0
+FNDF.US,D,20240626,000000,34.78,34.885,34.7113,34.84,777727,0
+FNDF.US,D,20240627,000000,34.94,35.01,34.84,34.92,586378,0
+FNDF.US,D,20240628,000000,34.99,35.0984,34.885,35.03,857933,0
+FNDF.US,D,20240701,000000,35.27,35.37,35.03,35.09,1330696,0
+FNDF.US,D,20240702,000000,35.04,35.21,34.99,35.21,836077,0
+FNDF.US,D,20240703,000000,35.48,35.665,35.46,35.63,701974,0
+FNDF.US,D,20240705,000000,35.92,35.92,35.625,35.85,665218,0
+FNDF.US,D,20240708,000000,35.82,35.858,35.625,35.64,912249,0
+FNDF.US,D,20240709,000000,35.56,35.595,35.42,35.49,926172,0
+FNDF.US,D,20240710,000000,35.78,35.98,35.7699,35.96,1017813,0
+FNDF.US,D,20240711,000000,36.16,36.255,36.0901,36.14,914288,0
+FNDF.US,D,20240712,000000,36.33,36.51,36.24,36.4,719254,0
+FNDF.US,D,20240715,000000,36.33,36.33,36.13,36.14,617463,0
+FNDF.US,D,20240716,000000,36.04,36.36,35.9824,36.36,791496,0
+FNDF.US,D,20240717,000000,36.3,36.46,36.2903,36.36,903305,0
+FNDF.US,D,20240718,000000,36.45,36.47,35.995,36.05,1115265,0
+FNDF.US,D,20240719,000000,35.89,35.925,35.755,35.8,554892,0
+FNDF.US,D,20240722,000000,36.04,36.13,35.94,36.1,720800,0
+FNDF.US,D,20240723,000000,35.95,35.965,35.865,35.88,617424,0
+FNDF.US,D,20240724,000000,35.79,35.86,35.48,35.51,824859,0
+FNDF.US,D,20240725,000000,35.21,35.62,35.14,35.35,887537,0
+FNDF.US,D,20240726,000000,35.59,35.815,35.56,35.78,850796,0
+FNDF.US,D,20240729,000000,35.72,35.72,35.51,35.64,612054,0
+FNDF.US,D,20240730,000000,35.68,35.75,35.575,35.69,902689,0
+FNDF.US,D,20240731,000000,36.2,36.32,36.08,36.18,1067644,0
+FNDF.US,D,20240801,000000,35.68,35.75,35.01,35.19,870409,0
+FNDF.US,D,20240802,000000,34.72,34.76,34.315,34.57,1409955,0
+FNDF.US,D,20240805,000000,33.12,33.87,33.005,33.71,2140246,0
+FNDF.US,D,20240806,000000,33.35,33.8355,33.24,33.67,1344949,0
+FNDF.US,D,20240807,000000,34.37,34.441,33.855,33.89,717552,0
+FNDF.US,D,20240808,000000,34.2,34.4501,34.05,34.42,884497,0
+FNDF.US,D,20240809,000000,34.35,34.54,34.24,34.53,604097,0
+FNDF.US,D,20240812,000000,34.53,34.65,34.44,34.57,755745,0
+FNDF.US,D,20240813,000000,34.79,35.14,34.7684,35.1,663251,0
+FNDF.US,D,20240814,000000,35.17,35.2601,35.11,35.25,1001172,0
+FNDF.US,D,20240815,000000,35.58,35.76,35.552,35.67,790527,0
+FNDF.US,D,20240816,000000,35.7,35.92,35.7,35.9,813232,0
+FNDF.US,D,20240819,000000,36.11,36.3799,36.11,36.32,694764,0
+FNDF.US,D,20240820,000000,36.25,36.3,36.125,36.18,721588,0
+FNDF.US,D,20240821,000000,36.41,36.55,36.32,36.49,661428,0
+FNDF.US,D,20240822,000000,36.54,36.55,36.206,36.24,697921,0
+FNDF.US,D,20240823,000000,36.57,37,36.54,36.99,799223,0
+FNDF.US,D,20240826,000000,36.88,36.9577,36.7924,36.85,803921,0
+FNDF.US,D,20240827,000000,36.95,37.07,36.91,37.03,576903,0
+FNDF.US,D,20240828,000000,36.9,36.97,36.67,36.8,774863,0
+FNDF.US,D,20240829,000000,36.95,37.08,36.84,36.89,625973,0
+FNDF.US,D,20240830,000000,37,37.025,36.754,36.96,576243,0
+FNDF.US,D,20240903,000000,36.73,36.76,36.29,36.38,738731,0
+FNDF.US,D,20240904,000000,36.16,36.45,36.16,36.27,601982,0
+FNDF.US,D,20240905,000000,36.49,36.54,36.295,36.45,1317082,0
+FNDF.US,D,20240906,000000,36.29,36.34,35.63,35.7,737150,0
+FNDF.US,D,20240909,000000,35.97,36.1804,35.935,36.06,623244,0
+FNDF.US,D,20240910,000000,35.9,35.9,35.5103,35.77,828796,0
+FNDF.US,D,20240911,000000,35.76,35.93,35.36,35.9,663384,0
+FNDF.US,D,20240912,000000,35.92,36.25,35.81,36.25,543692,0
+FNDF.US,D,20240913,000000,36.34,36.505,36.3,36.37,509852,0
+FNDF.US,D,20240916,000000,36.54,36.72,36.48,36.71,547682,0
+FNDF.US,D,20240917,000000,36.72,36.775,36.465,36.57,572827,0
+FNDF.US,D,20240918,000000,36.64,36.9693,36.455,36.51,657042,0
+FNDF.US,D,20240919,000000,37.08,37.21,36.855,37.14,634545,0
+FNDF.US,D,20240920,000000,36.94,36.945,36.7,36.85,523961,0
+FNDF.US,D,20240923,000000,36.9,37.05,36.9,37.01,632925,0
+FNDF.US,D,20240924,000000,37.19,37.2762,37.11,37.25,763501,0
+FNDF.US,D,20240925,000000,37.29,37.29,36.954,36.98,602590,0
+FNDF.US,D,20240926,000000,37.6,37.8066,37.535,37.71,646459,0
+FNDF.US,D,20240927,000000,37.72,37.855,37.5,37.54,599674,0
+FNDF.US,D,20240930,000000,37.45,37.47,37.155,37.37,696517,0
+FNDF.US,D,20241001,000000,37.38,37.3889,36.98,37.17,1827781,0
+FNDF.US,D,20241002,000000,37.12,37.16,36.97,37.07,514783,0
+FNDF.US,D,20241003,000000,36.75,36.8165,36.62,36.77,506856,0
+FNDF.US,D,20241004,000000,36.87,37.055,36.8196,37.04,507860,0
+FNDF.US,D,20241007,000000,36.94,36.98,36.714,36.85,507187,0
+FNDF.US,D,20241008,000000,36.75,36.75,36.575,36.71,587668,0
+FNDF.US,D,20241009,000000,36.48,36.72,36.43,36.67,613784,0
+FNDF.US,D,20241010,000000,36.58,36.6799,36.455,36.66,827505,0
+FNDF.US,D,20241011,000000,36.56,36.7999,36.5533,36.76,643511,0
+FNDF.US,D,20241014,000000,36.65,36.835,36.5999,36.79,541518,0
+FNDF.US,D,20241015,000000,36.55,36.57,36.255,36.26,1108160,0
+FNDF.US,D,20241016,000000,36.45,36.53,36.425,36.49,619816,0
+FNDF.US,D,20241017,000000,36.55,36.565,36.405,36.43,587402,0
+FNDF.US,D,20241018,000000,36.59,36.63,36.48,36.61,527768,0
+FNDF.US,D,20241021,000000,36.42,36.44,36.1136,36.2,615316,0
+FNDF.US,D,20241022,000000,35.96,36.0499,35.91,36.01,583006,0
+FNDF.US,D,20241023,000000,35.7,35.77,35.515,35.67,838393,0
+FNDF.US,D,20241024,000000,35.91,35.925,35.66,35.84,576845,0
+FNDF.US,D,20241025,000000,35.93,35.965,35.6501,35.74,561009,0
+FNDF.US,D,20241028,000000,35.7,36.015,35.7,35.98,784389,0
+FNDF.US,D,20241029,000000,35.88,35.95,35.765,35.8,666395,0
+FNDF.US,D,20241030,000000,35.67,35.8894,35.6305,35.71,522159,0
+FNDF.US,D,20241031,000000,35.56,35.592,35.23,35.49,620804,0
+FNDF.US,D,20241101,000000,35.72,35.7851,35.56,35.61,847242,0
+FNDF.US,D,20241104,000000,35.83,35.9497,35.6599,35.68,785246,0
+FNDF.US,D,20241105,000000,35.83,36.0891,35.7881,36.06,571187,0
+FNDF.US,D,20241106,000000,35.47,35.58,35.19,35.55,1253058,0
+FNDF.US,D,20241107,000000,35.95,36.135,35.91,36.08,1087649,0
+FNDF.US,D,20241108,000000,35.62,35.65,35.3302,35.5,948087,0
+FNDF.US,D,20241111,000000,35.4834,35.55,35.4127,35.43,1055171,0
+FNDF.US,D,20241112,000000,35.06,35.07,34.58,34.75,920323,0
+FNDF.US,D,20241113,000000,34.65,34.68,34.385,34.57,1267623,0
+FNDF.US,D,20241114,000000,34.79,34.885,34.64,34.66,1094986,0
+FNDF.US,D,20241115,000000,34.783,34.8,34.66,34.72,1088649,0
+FNDF.US,D,20241118,000000,34.8346,35.095,34.7937,35.03,1133525,0
+FNDF.US,D,20241119,000000,34.75,35.0198,34.685,34.95,815915,0
+FNDF.US,D,20241120,000000,34.8,34.85,34.6197,34.85,698259,0
+FNDF.US,D,20241121,000000,34.7916,34.94,34.7224,34.89,1127043,0
+FNDF.US,D,20241122,000000,34.82,35.0301,34.8127,35,920859,0
+FNDF.US,D,20241125,000000,35.2,35.24,35.02,35.09,886120,0
+FNDF.US,D,20241126,000000,35,35.01,34.75,34.85,818820,0
+FNDF.US,D,20241127,000000,34.93,35.0826,34.9001,35.01,968961,0
+FNDF.US,D,20241129,000000,35.12,35.425,35.09,35.41,509766,0
+FNDF.US,D,20241202,000000,35.3901,35.4552,35.16,35.38,1067957,0
+FNDF.US,D,20241203,000000,35.582,35.61,35.3573,35.54,1254445,0
+FNDF.US,D,20241204,000000,35.54,35.58,35.43,35.49,684387,0
+FNDF.US,D,20241205,000000,35.69,35.78,35.64,35.71,801002,0
+FNDF.US,D,20241206,000000,35.802,35.81,35.5301,35.63,700813,0
+FNDF.US,D,20241209,000000,35.7501,35.865,35.57,35.57,808933,0
+FNDF.US,D,20241210,000000,35.51,35.55,35.365,35.37,909205,0
+FNDF.US,D,20241211,000000,35.55,35.588,35.439,35.57,929660,0
+FNDF.US,D,20241212,000000,35.41,35.52,35.25,35.27,1265149,0
+FNDF.US,D,20241213,000000,34.28,34.29,34.0735,34.13,1202017,0
+FNDF.US,D,20241216,000000,33.98,34.03,33.9025,33.92,1884708,0
+FNDF.US,D,20241217,000000,33.752,33.86,33.74,33.75,2026173,0
+FNDF.US,D,20241218,000000,33.782,33.8351,32.91,32.94,6765886,0
+FNDF.US,D,20241219,000000,33.17,33.1991,32.865,32.92,3559267,0
+FNDF.US,D,20241220,000000,32.6461,33.165,32.6461,32.92,2027647,0
+FNDF.US,D,20241223,000000,32.92,33.13,32.83,33.09,2283388,0
+FNDF.US,D,20241224,000000,33.172,33.24,33.05,33.21,675529,0
+FNDF.US,D,20241226,000000,33.22,33.4356,33.21,33.35,1077609,0
+FNDF.US,D,20241227,000000,33.328,33.445,33.225,33.32,1508631,0
+FNDF.US,D,20241230,000000,33.1501,33.2861,33.0041,33.16,1888962,0
+FNDF.US,D,20241231,000000,33.29,33.375,33.13,33.21,1684531,0
+FNDF.US,D,20250102,000000,33.27,33.335,33.03,33.13,1662357,0
+FNDF.US,D,20250103,000000,33.2676,33.3475,33.14,33.31,743903,0
+FNDF.US,D,20250106,000000,33.631,33.864,33.5912,33.62,1243945,0
+FNDF.US,D,20250107,000000,33.8189,33.85,33.511,33.55,1010176,0
+FNDF.US,D,20250108,000000,33.33,33.4876,33.22,33.47,1051990,0
+FNDF.US,D,20250110,000000,33.2,33.21,32.845,32.91,1818533,0
+FNDF.US,D,20250113,000000,32.6901,32.92,32.66,32.9,1390391,0
+FNDF.US,D,20250114,000000,32.985,33.1289,32.9,33.07,1769276,0
+FNDF.US,D,20250115,000000,33.56,33.56,33.35,33.48,1718772,0
+FNDF.US,D,20250116,000000,33.38,33.5866,33.38,33.5,1477475,0
+FNDF.US,D,20250117,000000,33.64,33.8565,33.62,33.66,1375310,0
+FNDF.US,D,20250121,000000,34.0442,34.265,34.005,34.24,1609878,0
+FNDF.US,D,20250122,000000,34.24,34.26,34.09,34.09,3807420,0
+FNDF.US,D,20250123,000000,34.24,34.42,34.19,34.37,1383914,0
+FNDF.US,D,20250124,000000,34.5275,34.6451,34.49,34.57,904429,0
+FNDF.US,D,20250127,000000,34.53,34.57,34.4501,34.57,1256922,0
+FNDF.US,D,20250128,000000,34.54,34.542,34.315,34.46,1972370,0
+FNDF.US,D,20250129,000000,34.4625,34.57,34.3409,34.44,1821303,0
+FNDF.US,D,20250130,000000,34.81,35,34.7,34.85,1090556,0
+FNDF.US,D,20250131,000000,34.74,34.9001,34.445,34.47,1373651,0
+FNDF.US,D,20250203,000000,33.82,34.235,33.74,34.03,1660136,0
+FNDF.US,D,20250204,000000,34.2477,34.5172,34.21,34.48,1145423,0
+FNDF.US,D,20250205,000000,34.7,34.8262,34.6,34.79,863523,0
+FNDF.US,D,20250206,000000,34.9831,35.098,34.945,35.01,988482,0
+FNDF.US,D,20250207,000000,35.0786,35.11,34.71,34.75,1365438,0
+FNDF.US,D,20250210,000000,34.962,35.03,34.92,35.02,1039211,0
+FNDF.US,D,20250211,000000,34.9307,35.205,34.92,35.18,2453952,0
+FNDF.US,D,20250212,000000,34.91,35.295,34.88,35.18,975041,0
+FNDF.US,D,20250213,000000,35.37,35.6399,35.33,35.63,1188330,0
+FNDF.US,D,20250214,000000,35.857,35.915,35.67,35.69,1007940,0
+FNDF.US,D,20250218,000000,35.832,35.964,35.785,35.91,1486199,0
+FNDF.US,D,20250219,000000,35.572,35.6568,35.4465,35.61,1017933,0
+FNDF.US,D,20250220,000000,35.772,35.815,35.645,35.8,783546,0
+FNDF.US,D,20250221,000000,35.8,35.816,35.48,35.56,1160055,0
+FNDF.US,D,20250224,000000,35.7101,35.76,35.525,35.56,2592029,0
+FNDF.US,D,20250225,000000,36.02,36.025,35.75,35.94,996340,0
+FNDF.US,D,20250226,000000,36.01,36.22,35.89,35.99,1033209,0
+FNDF.US,D,20250227,000000,35.85,35.86,35.585,35.6,916418,0
+FNDF.US,D,20250228,000000,35.4578,35.585,35.27,35.53,789303,0
+FNDF.US,D,20250303,000000,36.252,36.3,35.66,35.85,948128,0
+FNDF.US,D,20250304,000000,35.5023,36.0752,35.21,35.74,1178100,0
+FNDF.US,D,20250305,000000,36.19,36.68,36.19,36.64,1499948,0
+FNDF.US,D,20250306,000000,36.64,36.87,36.4801,36.53,1324909,0
+FNDF.US,D,20250307,000000,36.625,37.035,36.62,37.03,1477587,0
+FNDF.US,D,20250310,000000,36.528,36.6599,36.081,36.31,1070305,0
+FNDF.US,D,20250311,000000,36.37,36.375,35.925,36.21,1007419,0
+FNDF.US,D,20250312,000000,36.34,36.4675,36.1701,36.41,945534,0
+FNDF.US,D,20250313,000000,36.2,36.345,36.1001,36.24,1109774,0
+FNDF.US,D,20250314,000000,36.51,36.82,36.48,36.82,824741,0
+FNDF.US,D,20250317,000000,36.99,37.3476,36.98,37.3,741780,0
+FNDF.US,D,20250318,000000,37.28,37.37,37.1351,37.34,1038912,0
+FNDF.US,D,20250319,000000,37.235,37.5599,37.21,37.45,917332,0
+FNDF.US,D,20250320,000000,36.9,37.17,36.9,37.16,1024946,0
+FNDF.US,D,20250321,000000,36.956,36.995,36.805,36.98,761887,0
+FNDF.US,D,20250324,000000,36.92,37.04,36.83,36.99,1300038,0
+FNDF.US,D,20250325,000000,37.1818,37.28,37.0922,37.17,1048730,0
+FNDF.US,D,20250326,000000,37.072,37.1563,36.8,36.87,821407,0
+FNDF.US,D,20250327,000000,36.784,36.95,36.7207,36.85,833547,0
+FNDF.US,D,20250328,000000,36.66,36.73,36.39,36.45,1398025,0
+FNDF.US,D,20250331,000000,35.89,36.2483,35.82,36.14,724698,0
+FNDF.US,D,20250401,000000,36.15,36.315,35.965,36.22,826777,0
+FNDF.US,D,20250402,000000,35.95,36.295,35.92,36.27,780869,0
+FNDF.US,D,20250403,000000,35.84,35.935,35.4347,35.49,1050668,0
+FNDF.US,D,20250404,000000,34.07,34.28,33.2,33.27,2814229,0
+FNDF.US,D,20250407,000000,32.19,33.58,32.04,32.56,5346415,0
+FNDF.US,D,20250408,000000,33.542,33.58,31.915,32.25,3964570,0
+FNDF.US,D,20250409,000000,32.3599,34.745,32.125,34.6,8422667,0
+FNDF.US,D,20250410,000000,33.98,34.02,33.115,33.86,2303444,0
+FNDF.US,D,20250411,000000,34.1399,34.85,32.805,34.8,1355137,0
+FNDF.US,D,20250414,000000,35.03,35.3498,34.915,35.21,1063546,0
+FNDF.US,D,20250415,000000,35.39,35.59,35.37,35.44,1016483,0
+FNDF.US,D,20250416,000000,35.49,35.745,35.285,35.41,1269531,0
+FNDF.US,D,20250417,000000,35.75,36.035,35.69,35.81,1661129,0
+FNDF.US,D,20250421,000000,35.91,36,35.44,35.69,1415788,0
+FNDF.US,D,20250422,000000,36.2,36.58,36.19,36.42,3321685,0
+FNDF.US,D,20250423,000000,36.76,36.93,36.4301,36.47,1315952,0
+FNDF.US,D,20250424,000000,36.595,36.9181,36.5698,36.91,833096,0
+FNDF.US,D,20250425,000000,36.83,37.015,36.785,37,709662,0
+FNDF.US,D,20250428,000000,37.1,37.345,37.07,37.3,883727,0
+FNDF.US,D,20250429,000000,37.34,37.4488,37.2735,37.41,1009765,0
+FNDF.US,D,20250430,000000,37.045,37.31,36.8515,37.22,2575209,0
+FNDF.US,D,20250501,000000,37.31,37.31,37.0337,37.09,1158491,0
+FNDF.US,D,20250502,000000,37.66,37.7452,37.535,37.67,859468,0
+FNDF.US,D,20250505,000000,37.78,37.82,37.695,37.7,1442705,0
+FNDF.US,D,20250506,000000,37.71,37.8564,37.69,37.78,3555773,0
+FNDF.US,D,20250507,000000,37.635,37.7465,37.485,37.59,819181,0
+FNDF.US,D,20250508,000000,37.67,37.73,37.475,37.49,779828,0
+FNDF.US,D,20250509,000000,37.77,37.81,37.6363,37.76,783515,0
+FNDF.US,D,20250512,000000,37.9275,37.965,37.76,37.95,1176572,0
+FNDF.US,D,20250513,000000,37.85,38.1,37.83,38,958333,0
+FNDF.US,D,20250514,000000,38.091,38.13,37.785,37.83,833441,0
+FNDF.US,D,20250515,000000,38,38.2,37.96,38.18,1159649,0
+FNDF.US,D,20250516,000000,38.17,38.2885,38.065,38.28,797510,0
+FNDF.US,D,20250519,000000,38.25,38.545,38.238,38.54,959013,0
+FNDF.US,D,20250520,000000,38.6008,38.8058,38.6008,38.79,1254892,0
+FNDF.US,D,20250521,000000,38.8806,38.965,38.6,38.61,1158636,0
+FNDF.US,D,20250522,000000,38.436,38.6599,38.38,38.58,1223924,0
+FNDF.US,D,20250523,000000,38.302,38.755,38.302,38.67,1436850,0
+FNDF.US,D,20250527,000000,39.12,39.1997,39.072,39.16,1096837,0
+FNDF.US,D,20250528,000000,38.91,38.9354,38.77,38.84,954631,0
+FNDF.US,D,20250529,000000,39.02,39.06,38.85,39.02,1067516,0
+FNDF.US,D,20250530,000000,39.02,39.0899,38.785,39.02,1292218,0
+FNDF.US,D,20250602,000000,39.1748,39.48,39.05,39.48,919495,0
+FNDF.US,D,20250603,000000,39.1,39.27,39.025,39.22,1006388,0
+FNDF.US,D,20250604,000000,39.2765,39.465,39.2765,39.35,981358,0
+FNDF.US,D,20250605,000000,39.4841,39.525,39.2935,39.36,1079948,0
+FNDF.US,D,20250606,000000,39.42,39.525,39.3624,39.48,749316,0
+FNDF.US,D,20250609,000000,39.45,39.61,39.42,39.5,1110226,0
+FNDF.US,D,20250610,000000,39.602,39.63,39.4918,39.57,889240,0
+FNDF.US,D,20250611,000000,39.6874,39.76,39.595,39.63,1035449,0
+FNDF.US,D,20250612,000000,39.815,39.96,39.798,39.95,1381686,0
+FNDF.US,D,20250613,000000,39.5,39.73,39.445,39.57,1279554,0
+FNDF.US,D,20250616,000000,39.8783,40.0457,39.7,39.71,1219038,0
+FNDF.US,D,20250617,000000,39.55,39.59,39.18,39.23,985541,0
+FNDF.US,D,20250618,000000,39.355,39.565,39.285,39.37,1011480,0
+FNDF.US,D,20250620,000000,39.3299,39.41,39.01,39.01,995406,0
+FNDF.US,D,20250623,000000,38.75,39.225,38.75,39.21,1001810,0
+FNDF.US,D,20250624,000000,39.4931,39.69,39.452,39.63,1498057,0
+FNDF.US,D,20250625,000000,39.2,39.285,39.13,39.24,1041797,0
+FNDF.US,D,20250626,000000,39.56,39.74,39.53,39.7,1261363,0
+FNDF.US,D,20250627,000000,39.9299,40.12,39.815,39.99,961182,0
+FNDF.US,D,20250630,000000,39.85,40.0499,39.815,40.02,1638208,0
+FNDF.US,D,20250701,000000,40,40.2,39.9693,40.15,1113332,0
+FNDF.US,D,20250702,000000,40.1001,40.43,40.074,40.43,1106853,0
+FNDF.US,D,20250703,000000,40.45,40.6,40.45,40.5,603977,0
+FNDF.US,D,20250707,000000,40.1,40.17,39.745,39.84,1006881,0
+FNDF.US,D,20250708,000000,40,40.3,39.955,40.28,937490,0
+FNDF.US,D,20250709,000000,40.445,40.54,40.3333,40.54,828837,0
+FNDF.US,D,20250710,000000,40.42,40.6,40.37,40.59,771723,0
+FNDF.US,D,20250711,000000,40.3,40.37,40.21,40.31,1242331,0
+FNDF.US,D,20250714,000000,40.214,40.3373,40.2,40.3,942990,0
+FNDF.US,D,20250715,000000,40.33,40.33,39.845,39.87,975845,0
+FNDF.US,D,20250716,000000,39.83,40.045,39.7101,40.04,930947,0
+FNDF.US,D,20250717,000000,39.87,40.1199,39.87,40.1,755935,0
+FNDF.US,D,20250718,000000,40.226,40.26,39.9333,39.98,810945,0
+FNDF.US,D,20250721,000000,40.23,40.51,40.2153,40.31,1079034,0
+FNDF.US,D,20250722,000000,40.386,40.6467,40.335,40.62,1116231,0
+FNDF.US,D,20250723,000000,41.2799,41.68,41.216,41.68,1027579,0
+FNDF.US,D,20250724,000000,41.402,41.545,41.325,41.33,959103,0
+FNDF.US,D,20250725,000000,41.068,41.3,41.0101,41.3,870303,0
+FNDF.US,D,20250728,000000,40.8902,40.8902,40.605,40.7,1002044,0
+FNDF.US,D,20250729,000000,40.7284,40.74,40.58,40.69,972196,0
+FNDF.US,D,20250730,000000,40.57,40.61,40.19,40.36,1814351,0
+FNDF.US,D,20250731,000000,40.08,40.195,39.88,40.01,1422217,0
+FNDF.US,D,20250801,000000,39.99,39.99,39.67,39.9,1379038,0
+FNDF.US,D,20250804,000000,40.28,40.3955,40.24,40.37,895026,0
+FNDF.US,D,20250805,000000,40.4492,40.55,40.335,40.51,923344,0
+FNDF.US,D,20250806,000000,40.789,40.858,40.73,40.82,862006,0
+FNDF.US,D,20250807,000000,41.13,41.239,40.95,41.11,839648,0
+FNDF.US,D,20250808,000000,41.292,41.53,41.292,41.45,1716485,0
+FNDF.US,D,20250811,000000,41.37,41.4299,41.25,41.33,1494418,0
+FNDF.US,D,20250812,000000,41.4872,41.8699,41.47,41.85,912813,0
+FNDF.US,D,20250813,000000,41.91,42.07,41.9001,42.06,1918302,0
+FNDF.US,D,20250814,000000,41.75,41.95,41.75,41.94,933408,0
+FNDF.US,D,20250815,000000,42.27,42.27,42.1201,42.17,1687265,0
+FNDF.US,D,20250818,000000,42.025,42.07,41.925,42.07,1455733,0
+FNDF.US,D,20250819,000000,42.24,42.2901,42.07,42.11,1545113,0
+FNDF.US,D,20250820,000000,42.185,42.2901,42.1319,42.27,2139021,0
+FNDF.US,D,20250821,000000,42.03,42.135,41.975,42.1,808346,0
+FNDF.US,D,20250822,000000,42.19,42.83,42.19,42.76,1603493,0
+FNDF.US,D,20250825,000000,42.55,42.6,42.2,42.22,2330650,0
+FNDF.US,D,20250826,000000,42.05,42.16,42.01,42.13,700562,0
+FNDF.US,D,20250827,000000,41.7926,42.08,41.7721,42.06,1904414,0
+FNDF.US,D,20250828,000000,42.2,42.27,42.11,42.25,870793,0
+FNDF.US,D,20250829,000000,41.9674,42.07,41.935,42.03,2192171,0
+FNDF.US,D,20250902,000000,41.53,41.79,41.4845,41.74,2076760,0
+FNDF.US,D,20250903,000000,41.74,41.8212,41.67,41.76,2197941,0
+FNDF.US,D,20250904,000000,41.882,42.0468,41.82,42.03,914512,0
+FNDF.US,D,20250905,000000,42.378,42.48,42.105,42.2,1684127,0
+FNDF.US,D,20250908,000000,42.52,42.64,42.3701,42.63,1666396,0
+FNDF.US,D,20250909,000000,42.51,42.6,42.43,42.49,1472935,0
+FNDF.US,D,20250910,000000,42.57,42.686,42.5046,42.56,1892196,0
+FNDF.US,D,20250911,000000,42.705,43.035,42.7,43.03,814832,0
+FNDF.US,D,20250912,000000,42.82,42.8774,42.7222,42.82,952987,0
+FNDF.US,D,20250915,000000,43.012,43.13,42.945,43.13,695889,0
+FNDF.US,D,20250916,000000,43.1299,43.205,43.0145,43.15,1623670,0
+FNDF.US,D,20250917,000000,43,43.345,42.79,42.97,1352355,0
+FNDF.US,D,20250918,000000,42.865,43.035,42.76,42.98,1272376,0
+FNDF.US,D,20250919,000000,42.83,42.85,42.69,42.76,760279,0
+FNDF.US,D,20250922,000000,42.8269,43,42.7245,42.96,927114,0
+FNDF.US,D,20250923,000000,43.0592,43.21,42.9542,43,1023714,0
+FNDF.US,D,20250924,000000,42.85,42.95,42.765,42.79,772910,0
+FNDF.US,D,20250925,000000,42.6,42.67,42.45,42.62,3557888,0
+FNDF.US,D,20250926,000000,42.74,42.85,42.72,42.83,7262748,0
+FNDF.US,D,20250929,000000,42.89,42.9681,42.8499,42.94,1124677,0
+FNDF.US,D,20250930,000000,42.75,43.005,42.75,42.96,757415,0
+FNDF.US,D,20251001,000000,43.27,43.3599,43.185,43.29,1009781,0
+FNDF.US,D,20251002,000000,43.38,43.4425,43.0799,43.32,775267,0
+FNDF.US,D,20251003,000000,43.639,43.805,43.59,43.73,842550,0
+FNDF.US,D,20251006,000000,43.77,43.905,43.7299,43.81,900555,0
+FNDF.US,D,20251007,000000,43.7,43.74,43.46,43.49,1030212,0
+FNDF.US,D,20251008,000000,43.55,43.6091,43.43,43.56,2596179,0
+FNDF.US,D,20251009,000000,43.67,43.68,43.1201,43.21,1044242,0
+FNDF.US,D,20251010,000000,43.085,43.1182,42.3242,42.35,1105012,0
+FNDF.US,D,20251013,000000,42.71,42.885,42.655,42.83,657584,0
+FNDF.US,D,20251014,000000,42.58,43.13,42.545,43,944665,0
+FNDF.US,D,20251015,000000,43.26,43.4299,43.065,43.34,1292376,0
+FNDF.US,D,20251016,000000,43.5651,43.7459,43.37,43.52,1327984,0
+FNDF.US,D,20251017,000000,43.53,43.72,43.4401,43.7,1015406,0
+FNDF.US,D,20251020,000000,43.86,44.025,43.82,44,907678,0
+FNDF.US,D,20251021,000000,43.75,43.78,43.59,43.61,841194,0
+FNDF.US,D,20251022,000000,43.7075,43.8599,43.5665,43.76,1177031,0
+FNDF.US,D,20251023,000000,43.9299,44.035,43.86,43.98,803390,0
+FNDF.US,D,20251024,000000,44.0401,44.16,44.04,44.13,761929,0
+FNDF.US,D,20251027,000000,44.41,44.45,44.34,44.45,1254145,0
+FNDF.US,D,20251028,000000,44.3,44.5499,44.2465,44.42,1908668,0
+FNDF.US,D,20251029,000000,44.506,44.57,44.08,44.29,2692702,0
+FNDF.US,D,20251030,000000,43.9803,44.2194,43.951,44.06,1021505,0
+FNDF.US,D,20251031,000000,44.054,44.11,43.88,44.05,899882,0
+FNDF.US,D,20251103,000000,44.1,44.16,43.945,44.11,842450,0
+FNDF.US,D,20251104,000000,43.5,43.7462,43.47,43.54,914939,0
+FNDF.US,D,20251105,000000,43.5745,43.92,43.568,43.85,1374936,0
+FNDF.US,D,20251106,000000,43.924,43.9699,43.6663,43.81,1764828,0
+FNDF.US,D,20251107,000000,43.65,44.03,43.5458,44.03,1852536,0
+FNDF.US,D,20251110,000000,44.36,44.597,44.245,44.55,1733557,0
+FNDF.US,D,20251111,000000,44.72,44.965,44.71,44.88,1601416,0
+FNDF.US,D,20251112,000000,45.0001,45.2479,45.0001,45.18,1870821,0
+FNDF.US,D,20251113,000000,45.18,45.255,44.75,44.79,1831869,0
+FNDF.US,D,20251114,000000,44.5899,44.8882,44.5059,44.79,2350504,0
+FNDF.US,D,20251117,000000,44.47,44.6499,44.065,44.22,2418303,0
+FNDF.US,D,20251118,000000,43.57,43.885,43.46,43.75,1602420,0
+FNDF.US,D,20251119,000000,43.624,43.8,43.3935,43.56,1962196,0
+FNDF.US,D,20251120,000000,43.7664,43.87,42.96,42.98,1704348,0
+FNDF.US,D,20251121,000000,43.3465,43.76,43.21,43.65,2305923,0
+FNDF.US,D,20251124,000000,43.55,43.825,43.5042,43.77,2079471,0
+FNDF.US,D,20251125,000000,43.98,44.34,43.88,44.3,1450147,0
+FNDF.US,D,20251126,000000,44.5099,44.88,44.48,44.81,1606198,0
+FNDF.US,D,20251128,000000,44.77,44.955,44.725,44.94,789774,0
+FNDF.US,D,20251201,000000,44.86,45.04,44.785,44.81,2728616,0
+FNDF.US,D,20251202,000000,45.06,45.07,44.82,44.97,2882808,0
+FNDF.US,D,20251203,000000,45.04,45.2656,45.02,45.26,1360770,0
+FNDF.US,D,20251204,000000,45.49,45.535,45.3298,45.4,2093408,0
+FNDF.US,D,20251205,000000,45.576,45.67,45.4245,45.47,984624,0
+FNDF.US,D,20251208,000000,45.51,45.56,45.3045,45.36,1829852,0
+FNDF.US,D,20251209,000000,45.395,45.54,45.3,45.32,1781722,0
+FNDF.US,D,20251210,000000,45.44,45.9042,45.3639,45.85,1691006,0
+FNDF.US,D,20251211,000000,44.52,44.795,44.52,44.72,2328483,0
+FNDF.US,D,20251212,000000,44.73,44.79,44.3126,44.49,1281267,0
+FNDF.US,D,20251215,000000,44.91,44.92,44.6384,44.77,2432545,0
+FNDF.US,D,20251216,000000,44.62,44.63,44.29,44.43,4089810,0
+FNDF.US,D,20251217,000000,44.48,44.5769,44.25,44.26,2326770,0
+FNDF.US,D,20251218,000000,44.59,44.6901,44.385,44.44,2221026,0
+FNDF.US,D,20251219,000000,44.6001,44.814,44.6001,44.68,1470731,0
+FNDF.US,D,20251222,000000,44.75,44.866,44.7145,44.83,1770949,0
+FNDF.US,D,20251223,000000,44.99,45.1,44.99,45.09,1572735,0
+FNDF.US,D,20251224,000000,45.15,45.23,45.135,45.21,1009555,0
+FNDF.US,D,20251226,000000,45.3,45.33,45.1893,45.33,1737205,0
+FNDF.US,D,20251229,000000,45.3001,45.4,45.23,45.35,1910500,0
+FNDF.US,D,20251230,000000,45.44,45.5969,45.44,45.47,1915072,0
+FNDF.US,D,20251231,000000,45.43,45.44,45.205,45.21,1113271,0
+FNDF.US,D,20260102,000000,45.78,45.92,45.66,45.89,1177926,0
+FNDF.US,D,20260105,000000,46,46.34,45.9301,46.3,1564059,0
+FNDF.US,D,20260106,000000,46.34,46.46,46.3,46.36,1298011,0
+FNDF.US,D,20260107,000000,46.3,46.31,46.06,46.12,970770,0
+FNDF.US,D,20260108,000000,45.888,46.166,45.87,46.12,1387828,0
+FNDF.US,D,20260109,000000,46.4099,46.57,46.35,46.54,1280540,0
+FNDF.US,D,20260112,000000,46.66,46.845,46.62,46.84,1086832,0
+FNDF.US,D,20260113,000000,46.77,46.78,46.5518,46.66,1136691,0
+FNDF.US,D,20260114,000000,46.98,47.16,46.94,47.16,1291788,0
+FNDF.US,D,20260115,000000,47.24,47.2999,47.115,47.15,1701248,0
+FNDF.US,D,20260116,000000,47.2,47.22,46.99,47.21,1097648,0
+FNDF.US,D,20260120,000000,46.735,46.955,46.57,46.7,1571567,0
+FNDF.US,D,20260121,000000,47.12,47.62,47.0251,47.52,2180264,0
+FNDF.US,D,20260122,000000,47.64,47.7791,47.5284,47.69,2509298,0
+FNDF.US,D,20260123,000000,47.58,48.03,47.515,48.02,1571762,0
+FNDF.US,D,20260126,000000,48.36,48.385,48.14,48.19,2930783,0
+FNDF.US,D,20260127,000000,48.67,49.0796,48.67,49.01,2022679,0
+FNDF.US,D,20260128,000000,48.7,48.825,48.43,48.71,2897866,0
+FNDF.US,D,20260129,000000,49.34,49.4,48.5575,49.11,2232258,0
+FNDF.US,D,20260130,000000,48.87,48.96,48.33,48.56,2167428,0
+FNDF.US,D,20260202,000000,48.445,48.78,48.41,48.76,1826439,0
+FNDF.US,D,20260203,000000,48.994,49.3373,48.875,49.32,2052852,0
+FNDF.US,D,20260204,000000,50.03,50.165,49.475,49.67,3296281,0
+FNDF.US,D,20260205,000000,48.9763,49.25,48.7794,48.85,1710297,0
+FNDF.US,D,20260206,000000,49.4586,49.96,49.4225,49.95,1503797,0
+FNDF.US,D,20260209,000000,50.15,50.635,50.08,50.55,1640044,0
+FNDF.US,D,20260210,000000,50.89,50.8999,50.73,50.76,1580540,0
+FNDF.US,D,20260211,000000,51.2101,51.53,50.98,51.43,2178490,0
+FNDF.US,D,20260212,000000,51.67,51.76,50.99,51.15,1696432,0
+FNDF.US,D,20260213,000000,51.05,51.475,50.7674,51.43,1349140,0
+FNDF.US,D,20260217,000000,50.99,51.2928,50.635,51.18,1998265,0
+FNDF.US,D,20260218,000000,51.21,51.535,51.18,51.31,1480964,0
diff --git a/daily/us/nyse etfs/1/fpf.us.txt b/daily/us/nyse etfs/1/fpf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d39e8bd43e46d9c0d85a12b1b0d2114262a75ba6
--- /dev/null
+++ b/daily/us/nyse etfs/1/fpf.us.txt	
@@ -0,0 +1,3204 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FPF.US,D,20130524,000000,11.8097,11.8337,11.785,11.8097,4083403.485178,0
+FPF.US,D,20130528,000000,11.8166,11.8337,11.8097,11.8337,714473.37788415,0
+FPF.US,D,20130529,000000,11.8337,11.8507,11.8097,11.827,399253.94651111,0
+FPF.US,D,20130530,000000,11.8329,11.8566,11.8097,11.8097,407145.65608341,0
+FPF.US,D,20130531,000000,11.8354,11.8354,11.8136,11.8354,324356.48432036,0
+FPF.US,D,20130603,000000,11.8337,11.8566,11.8097,11.8566,460108.33076116,0
+FPF.US,D,20130604,000000,11.8337,11.8507,11.8097,11.8354,275420.7687242,0
+FPF.US,D,20130605,000000,11.8166,11.827,11.8097,11.827,247524.03061667,0
+FPF.US,D,20130606,000000,11.827,11.827,11.8097,11.827,286310.7209599,0
+FPF.US,D,20130607,000000,11.827,11.827,11.8097,11.8166,256093.87674948,0
+FPF.US,D,20130610,000000,11.827,11.8507,11.8097,11.8097,209078.50156775,0
+FPF.US,D,20130611,000000,11.8337,11.8337,11.8097,11.8337,244270.44023603,0
+FPF.US,D,20130612,000000,11.8329,11.8337,11.8097,11.8166,336557.70987446,0
+FPF.US,D,20130613,000000,11.8097,11.8202,11.8097,11.8202,214260.8044191,0
+FPF.US,D,20130614,000000,11.8097,11.8566,11.8097,11.8422,219726.71067771,0
+FPF.US,D,20130617,000000,11.8202,11.8337,11.785,11.8337,268439.52027481,0
+FPF.US,D,20130618,000000,11.8097,11.8329,11.8097,11.8097,263016.52080476,0
+FPF.US,D,20130619,000000,11.8202,11.8337,11.8097,11.8337,229579.57443892,0
+FPF.US,D,20130620,000000,11.8097,11.827,11.785,11.785,474577.33706625,0
+FPF.US,D,20130621,000000,11.785,11.8013,11.7199,11.7581,531976.15507738,0
+FPF.US,D,20130624,000000,11.7305,11.7352,11.5728,11.5775,1030254.7835365,0
+FPF.US,D,20130625,000000,11.5728,11.6034,11.5518,11.5518,461139.14019342,0
+FPF.US,D,20130626,000000,11.5518,11.6693,11.5518,11.6455,336356.78052321,0
+FPF.US,D,20130627,000000,11.5728,11.5881,11.3387,11.4514,2228916.6191224,0
+FPF.US,D,20130628,000000,11.8651,11.999,11.6042,11.9886,1197391.3760419,0
+FPF.US,D,20130701,000000,11.6922,11.8097,11.5834,11.7152,328400.18751455,0
+FPF.US,D,20130702,000000,11.7152,11.8041,11.5632,11.7065,229340.9708343,0
+FPF.US,D,20130703,000000,11.7028,11.7028,11.6455,11.6922,119986.21791582,0
+FPF.US,D,20130705,000000,11.7305,11.7305,11.5136,11.5489,143256.34840911,0
+FPF.US,D,20130708,000000,11.4323,11.4514,11.1791,11.2222,336660.26756418,0
+FPF.US,D,20130709,000000,11.1227,11.1227,10.9163,11.0997,396317.44776294,0
+FPF.US,D,20130710,000000,11.1227,11.1571,11.032,11.1571,252465.63684931,0
+FPF.US,D,20130711,000000,11.0997,11.3596,11.0997,11.3387,192710.08498898,0
+FPF.US,D,20130712,000000,11.482,11.482,11.1065,11.3816,225935.63693318,0
+FPF.US,D,20130715,000000,11.3816,11.4131,11.0549,11.0596,202395.50762414,0
+FPF.US,D,20130716,000000,11.0358,11.07,10.7185,10.8313,530333.13902798,0
+FPF.US,D,20130717,000000,10.86,11.0645,10.7663,10.7969,354802.51357207,0
+FPF.US,D,20130718,000000,10.7663,10.903,10.6526,10.7165,319478.71501702,0
+FPF.US,D,20130719,000000,10.8063,11.1895,10.6775,10.8887,246754.84794386,0
+FPF.US,D,20130722,000000,11.0521,11.1399,10.8714,11.1227,281672.60176823,0
+FPF.US,D,20130723,000000,11.2078,11.2183,10.9306,10.9306,273120.54625505,0
+FPF.US,D,20130724,000000,10.9067,11.1283,10.836,10.965,347745.91661596,0
+FPF.US,D,20130725,000000,10.9221,10.9899,10.7663,10.9851,331065.64093992,0
+FPF.US,D,20130726,000000,11.0223,11.0473,10.8437,10.9507,212623.0209049,0
+FPF.US,D,20130729,000000,10.9125,11.1227,10.8063,10.9125,267828.36016472,0
+FPF.US,D,20130730,000000,10.8207,10.9956,10.6898,10.7491,432659.49766581,0
+FPF.US,D,20130731,000000,10.8207,10.8561,10.3229,10.5533,928513.36931826,0
+FPF.US,D,20130801,000000,10.4757,10.5819,10.2378,10.4434,470782.70254706,0
+FPF.US,D,20130802,000000,10.4987,10.5628,10.2877,10.5379,289586.28798832,0
+FPF.US,D,20130805,000000,10.4672,10.7959,10.3449,10.3563,237842.79400966,0
+FPF.US,D,20130806,000000,10.3449,10.4614,10.2273,10.4128,361866.43607745,0
+FPF.US,D,20130807,000000,10.4577,10.5408,10.2713,10.3563,261309.66782605,0
+FPF.US,D,20130808,000000,10.4166,10.4577,10.2827,10.3123,210745.58727902,0
+FPF.US,D,20130809,000000,10.3449,10.4128,10.2485,10.3173,280288.07295718,0
+FPF.US,D,20130812,000000,10.4499,10.5465,10.3229,10.3449,280739.11749047,0
+FPF.US,D,20130813,000000,10.3449,10.3926,10.0841,10.1221,616742.17863488,0
+FPF.US,D,20130814,000000,10.128,10.299,10.0162,10.2751,344712.09271327,0
+FPF.US,D,20130815,000000,10.236,10.236,9.98658,10.0563,605631.41341421,0
+FPF.US,D,20130816,000000,10.0458,10.1452,9.90531,10.0515,485792.75299072,0
+FPF.US,D,20130819,000000,10.0162,10.0162,9.60337,9.71132,777861.35567279,0
+FPF.US,D,20130820,000000,9.67694,10.0227,9.67694,9.92159,568904.24892142,0
+FPF.US,D,20130821,000000,9.77821,10.0773,9.75054,9.99612,566878.21129617,0
+FPF.US,D,20130822,000000,10.0227,10.1165,9.86998,9.99324,472753.2752993,0
+FPF.US,D,20130823,000000,9.937,10.0621,9.85457,9.95776,283089.57229746,0
+FPF.US,D,20130826,000000,9.96263,10.0325,9.74568,9.92159,606240.48051023,0
+FPF.US,D,20130827,000000,9.91685,10.1318,9.88054,10.0887,404750.2014738,0
+FPF.US,D,20130828,000000,9.95597,10.1557,9.95597,10.128,417147.12384399,0
+FPF.US,D,20130829,000000,10.1557,10.2215,10.0227,10.192,405180.31586635,0
+FPF.US,D,20130830,000000,10.236,10.341,10.2207,10.3229,209229.1985812,0
+FPF.US,D,20130903,000000,10.1681,10.2647,9.92436,10.0094,429863.23086072,0
+FPF.US,D,20130904,000000,9.97505,10.129,9.83086,9.96164,559123.59414582,0
+FPF.US,D,20130905,000000,10.0582,10.0582,9.90156,9.92436,278644.01040073,0
+FPF.US,D,20130906,000000,10.1824,10.1824,9.9207,9.96939,344989.4170783,0
+FPF.US,D,20130909,000000,9.97595,10.0363,9.83654,9.90531,489160.41263847,0
+FPF.US,D,20130910,000000,9.94167,10.0783,9.88232,9.97505,362624.10717284,0
+FPF.US,D,20130911,000000,9.94345,10.1938,9.94345,10.1452,396517.33060718,0
+FPF.US,D,20130912,000000,10.1701,10.1987,10.0658,10.1137,312197.11904776,0
+FPF.US,D,20130913,000000,10.2063,10.2761,10.105,10.1987,494426.43605285,0
+FPF.US,D,20130916,000000,10.21,10.3763,10.2045,10.2234,544945.51679725,0
+FPF.US,D,20130917,000000,10.21,10.28,10.0227,10.1078,604846.53313583,0
+FPF.US,D,20130918,000000,10.1452,10.2397,9.868,10.1624,822993.01818641,0
+FPF.US,D,20130919,000000,10.1671,10.2179,9.88429,9.99324,597607.84395514,0
+FPF.US,D,20130920,000000,9.96164,10.0582,9.87768,9.91488,396237.91322806,0
+FPF.US,D,20130923,000000,9.90255,9.95597,9.83654,9.90925,562592.76497625,0
+FPF.US,D,20130924,000000,9.90827,10.0582,9.89198,9.93018,801715.43709318,0
+FPF.US,D,20130925,000000,9.95697,9.98568,9.85182,9.94544,662645.1168354,0
+FPF.US,D,20130926,000000,9.94932,10.0363,9.89485,9.99224,393135.01986089,0
+FPF.US,D,20130927,000000,10.0009,10.0907,9.92436,10.0162,533777.19368948,0
+FPF.US,D,20130930,000000,10.1681,10.3974,10.0668,10.3813,2107533.314311,0
+FPF.US,D,20131001,000000,10.1794,10.4176,10.0984,10.3735,360188.88529579,0
+FPF.US,D,20131002,000000,10.3039,10.3612,10.2694,10.3326,304801.4538114,0
+FPF.US,D,20131003,000000,10.3516,10.3994,10.2293,10.235,212478.60293368,0
+FPF.US,D,20131004,000000,10.21,10.3516,10.1987,10.3219,284665.61189643,0
+FPF.US,D,20131007,000000,10.2521,10.2742,10.0094,10.0219,565711.35594899,0
+FPF.US,D,20131008,000000,9.99224,10.063,9.91488,9.91488,513728.21185866,0
+FPF.US,D,20131009,000000,9.86702,9.9837,9.85182,9.90531,339545.48746748,0
+FPF.US,D,20131010,000000,9.95697,10.1701,9.91488,10.1137,574258.17892698,0
+FPF.US,D,20131011,000000,10.0716,10.216,10.063,10.1739,408552.16154226,0
+FPF.US,D,20131014,000000,10.0984,10.4462,10.0563,10.3688,553884.77991443,0
+FPF.US,D,20131015,000000,10.4883,10.4883,10.2867,10.388,578997.80930134,0
+FPF.US,D,20131016,000000,10.3248,10.3248,10.0945,10.1375,610671.39130843,0
+FPF.US,D,20131017,000000,10.1327,10.3449,10.0563,10.1947,596854.35888789,0
+FPF.US,D,20131018,000000,10.2063,10.2378,10.0984,10.105,400881.26495494,0
+FPF.US,D,20131021,000000,10.1184,10.1633,10.0009,10.0582,473217.92442411,0
+FPF.US,D,20131022,000000,10.0984,10.2293,10.0945,10.1834,1059932.6766224,0
+FPF.US,D,20131023,000000,10.1577,10.2867,10.1462,10.1508,489276.57491967,0
+FPF.US,D,20131024,000000,10.1947,10.2456,10.0162,10.1633,733594.1079724,0
+FPF.US,D,20131025,000000,10.1891,10.2293,10.1184,10.1414,544553.07665806,0
+FPF.US,D,20131028,000000,10.1375,10.2063,10.0907,10.1241,442472.59415958,0
+FPF.US,D,20131029,000000,10.1327,10.1794,10.085,10.1633,508806.48925972,0
+FPF.US,D,20131030,000000,10.1577,10.2198,10.0945,10.1327,508646.37368294,0
+FPF.US,D,20131031,000000,10.2885,10.321,10.2378,10.2885,455760.09401894,0
+FPF.US,D,20131101,000000,10.1347,10.1977,10.0611,10.1433,498409.44183885,0
+FPF.US,D,20131104,000000,10.13,10.2674,10.0114,10.2342,434646.81453065,0
+FPF.US,D,20131105,000000,10.1538,10.2283,10.1375,10.1977,420818.27053272,0
+FPF.US,D,20131106,000000,10.217,10.2895,10.2081,10.2837,686843.49907125,0
+FPF.US,D,20131107,000000,10.217,10.2895,10.127,10.1347,651115.74879959,0
+FPF.US,D,20131108,000000,10.1108,10.1605,9.91488,9.94256,871804.19944508,0
+FPF.US,D,20131111,000000,9.99324,10.043,9.93502,9.95597,496654.44953639,0
+FPF.US,D,20131112,000000,9.95776,9.98757,9.82791,9.84026,743557.90147963,0
+FPF.US,D,20131113,000000,9.83654,9.92436,9.81849,9.86702,758838.99724608,0
+FPF.US,D,20131114,000000,9.89198,10.0247,9.89198,9.97595,639523.5903415,0
+FPF.US,D,20131115,000000,10.0811,10.0811,9.96939,10.0182,517947.72823521,0
+FPF.US,D,20131118,000000,10.0019,10.086,10.0019,10.086,710125.14114194,0
+FPF.US,D,20131119,000000,10.0344,10.064,9.95597,9.98181,1093691.9471559,0
+FPF.US,D,20131120,000000,9.90255,9.99324,9.90255,9.93116,945648.87555575,0
+FPF.US,D,20131121,000000,9.89574,9.91488,9.83086,9.86702,1035574.1788098,0
+FPF.US,D,20131122,000000,9.86702,9.90531,9.76486,9.83654,1421398.3005043,0
+FPF.US,D,20131125,000000,9.8231,9.92436,9.8088,9.90255,1443004.4848075,0
+FPF.US,D,20131126,000000,9.93116,10.0296,9.90531,10.0075,686419.66372091,0
+FPF.US,D,20131127,000000,10.0019,10.0678,9.96263,10.0296,612152.19876695,0
+FPF.US,D,20131129,000000,10.0984,10.1375,10.0143,10.0563,291321.39665705,0
+FPF.US,D,20131202,000000,10.0582,10.0582,9.98568,9.999,591755.77659957,0
+FPF.US,D,20131203,000000,9.97217,10.039,9.96561,9.99026,661276.28562992,0
+FPF.US,D,20131204,000000,9.96561,10.0075,9.92633,9.97793,788066.89230573,0
+FPF.US,D,20131205,000000,9.94345,9.97793,9.94345,9.94733,921903.6308673,0
+FPF.US,D,20131206,000000,9.95319,10.0621,9.95319,10.0325,798681.61319049,0
+FPF.US,D,20131209,000000,10.0325,10.0841,9.9837,9.999,699318.90946927,0
+FPF.US,D,20131210,000000,9.999,10.0325,9.99026,9.999,782249.35968243,0
+FPF.US,D,20131211,000000,10.0039,10.0506,9.95876,9.9837,1156132.8360754,0
+FPF.US,D,20131212,000000,9.99026,10.0209,9.9837,10.0039,656725.02652238,0
+FPF.US,D,20131213,000000,10.0039,10.0841,9.98568,10.0152,563715.66702784,0
+FPF.US,D,20131216,000000,10.0563,10.1337,10.039,10.039,763762.81285908,0
+FPF.US,D,20131217,000000,10.0783,10.129,10.039,10.0841,914329.01292746,0
+FPF.US,D,20131218,000000,10.0649,10.1337,10.039,10.129,1233605.7520862,0
+FPF.US,D,20131219,000000,10.0707,10.1834,10.0621,10.1586,906876.83631104,0
+FPF.US,D,20131220,000000,10.129,10.2494,10.129,10.1375,962832.52111699,0
+FPF.US,D,20131223,000000,10.1472,10.2618,10.1472,10.1711,1436188.5844701,0
+FPF.US,D,20131224,000000,10.1711,10.3095,10.1711,10.2494,572475.97744156,0
+FPF.US,D,20131226,000000,10.2494,10.3592,10.1967,10.3066,1249354.6364985,0
+FPF.US,D,20131227,000000,10.388,10.5705,10.363,10.5475,869726.88297497,0
+FPF.US,D,20131230,000000,10.4949,10.5475,10.299,10.3229,1365034.4779537,0
+FPF.US,D,20131231,000000,10.3123,10.5398,10.2837,10.5216,1265468.7518671,0
+FPF.US,D,20140102,000000,10.4557,10.5426,10.4376,10.5426,269128.12190571,0
+FPF.US,D,20140103,000000,10.5045,10.5426,10.4471,10.4643,191915.78614728,0
+FPF.US,D,20140106,000000,10.4605,10.5179,10.4471,10.4949,336038.6423837,0
+FPF.US,D,20140107,000000,10.4844,10.5523,10.4557,10.4987,310356.31316822,0
+FPF.US,D,20140108,000000,10.5121,10.5781,10.4605,10.5475,380469.14518198,0
+FPF.US,D,20140109,000000,10.5225,10.6564,10.5225,10.6076,379161.0113847,0
+FPF.US,D,20140110,000000,10.6288,10.6841,10.6029,10.6498,306685.16647949,0
+FPF.US,D,20140113,000000,10.6382,10.6812,10.5894,10.6449,336143.29308749,0
+FPF.US,D,20140114,000000,10.665,10.665,10.4815,10.5121,504367.20640523,0
+FPF.US,D,20140115,000000,10.557,10.5741,10.4844,10.5388,421756.98734565,0
+FPF.US,D,20140116,000000,10.4987,10.6115,10.4987,10.5848,362785.26925667,0
+FPF.US,D,20140117,000000,10.5656,10.6382,10.5656,10.6076,320852.7787577,0
+FPF.US,D,20140121,000000,10.5848,10.6841,10.5781,10.5799,550404.09750659,0
+FPF.US,D,20140122,000000,10.5705,10.6631,10.5705,10.6382,478312.32068429,0
+FPF.US,D,20140123,000000,10.6335,10.6841,10.6228,10.6564,553104.08566421,0
+FPF.US,D,20140124,000000,10.6449,10.6564,10.5942,10.6228,397779.41809479,0
+FPF.US,D,20140127,000000,10.6449,10.665,10.4605,10.4643,437815.63784121,0
+FPF.US,D,20140128,000000,10.5045,10.557,10.4376,10.4471,613530.44853578,0
+FPF.US,D,20140129,000000,10.4232,10.4414,10.4079,10.4271,567275.88397055,0
+FPF.US,D,20140130,000000,10.4471,10.4643,10.4186,10.4471,493562.0212396,0
+FPF.US,D,20140131,000000,10.4232,10.4844,10.4128,10.4319,469501.77793276,0
+FPF.US,D,20140203,000000,10.472,10.4757,10.4003,10.4194,516929.4768874,0
+FPF.US,D,20140204,000000,10.4605,10.4835,10.4003,10.4147,565559.61242851,0
+FPF.US,D,20140205,000000,10.4252,10.5235,10.4194,10.5007,412997.72343898,0
+FPF.US,D,20140206,000000,10.5436,10.6469,10.5436,10.6363,658804.43600656,0
+FPF.US,D,20140207,000000,10.7071,10.7386,10.6735,10.6984,458523.91910587,0
+FPF.US,D,20140210,000000,10.7386,10.792,10.7118,10.792,820761.86518176,0
+FPF.US,D,20140211,000000,10.7703,10.7747,10.752,10.7585,652456.32431505,0
+FPF.US,D,20140212,000000,10.792,10.8265,10.6879,10.7224,410449.47880187,0
+FPF.US,D,20140213,000000,10.7442,10.8475,10.7224,10.8132,410003.66680374,0
+FPF.US,D,20140214,000000,10.8475,10.901,10.8332,10.8657,474088.61827958,0
+FPF.US,D,20140218,000000,10.8695,10.943,10.8332,10.9268,509985.90269136,0
+FPF.US,D,20140219,000000,10.8887,10.9316,10.8197,10.8332,435138.67283843,0
+FPF.US,D,20140220,000000,10.8265,10.8475,10.8008,10.8265,326050.77921461,0
+FPF.US,D,20140221,000000,10.8924,10.8924,10.7846,10.792,406501.0077481,0
+FPF.US,D,20140224,000000,10.838,10.9125,10.7703,10.8053,423149.88821302,0
+FPF.US,D,20140225,000000,10.7959,10.8828,10.7846,10.857,403888.92618167,0
+FPF.US,D,20140226,000000,10.8132,10.9125,10.8132,10.8695,277559.82910954,0
+FPF.US,D,20140227,000000,10.8887,10.9765,10.8475,10.9736,412966.32822784,0
+FPF.US,D,20140228,000000,10.9889,11.0493,10.9537,11.033,524754.21000927,0
+FPF.US,D,20140303,000000,11.0511,11.0511,10.9384,11.007,284040.84719483,0
+FPF.US,D,20140304,000000,11.0004,11.097,10.903,10.9546,432867.75256633,0
+FPF.US,D,20140305,000000,10.9277,11.0453,10.8753,11.0233,357856.22110848,0
+FPF.US,D,20140306,000000,10.9956,11.071,10.9794,11.034,298148.80857189,0
+FPF.US,D,20140307,000000,11.0127,11.034,10.8618,10.9077,389521.43105925,0
+FPF.US,D,20140310,000000,10.8695,10.9384,10.8695,10.923,382778.78621449,0
+FPF.US,D,20140311,000000,10.8887,10.923,10.8523,10.8657,290995.93296829,0
+FPF.US,D,20140312,000000,10.8753,11.0127,10.857,10.9956,312114.44499177,0
+FPF.US,D,20140313,000000,11.0453,11.0827,10.9384,10.9631,385858.65642683,0
+FPF.US,D,20140314,000000,11.0127,11.0233,10.9583,10.9851,329147.39353956,0
+FPF.US,D,20140317,000000,11.0596,11.0645,10.9736,11.0127,357252.38654763,0
+FPF.US,D,20140318,000000,10.9956,11.097,10.9546,11.097,433990.65461793,0
+FPF.US,D,20140319,000000,11.0596,11.097,10.9794,10.9794,308104.23002279,0
+FPF.US,D,20140320,000000,10.9736,11.034,10.9125,10.9125,323846.83539292,0
+FPF.US,D,20140321,000000,10.923,11.007,10.9183,10.9699,346888.82735197,0
+FPF.US,D,20140324,000000,11.0233,11.0233,10.9277,10.9583,336305.50167835,0
+FPF.US,D,20140325,000000,10.9326,10.9765,10.901,10.9583,415013.29599384,0
+FPF.US,D,20140326,000000,10.9736,11.03,10.9479,11.007,282766.20162277,0
+FPF.US,D,20140327,000000,11.0196,11.0196,10.9765,11.0127,253374.00495815,0
+FPF.US,D,20140328,000000,11.0004,11.072,10.9909,11.0511,257680.38141883,0
+FPF.US,D,20140331,000000,11.072,11.1332,11.0127,11.1159,309348.52689077,0
+FPF.US,D,20140401,000000,11.1762,11.2011,11.1227,11.1849,365820.13966638,0
+FPF.US,D,20140402,000000,11.2011,11.2011,11.0987,11.1227,270643.4640965,0
+FPF.US,D,20140403,000000,11.1227,11.2154,11.1094,11.1915,273913.79858972,0
+FPF.US,D,20140404,000000,11.1849,11.2011,11.1399,11.1915,231947.81986555,0
+FPF.US,D,20140407,000000,11.1972,11.1972,11.1227,11.1648,224300.99294009,0
+FPF.US,D,20140408,000000,11.1456,11.1849,11.1094,11.1849,211083.60905225,0
+FPF.US,D,20140409,000000,11.1849,11.2011,11.1293,11.1895,340865.1328422,0
+FPF.US,D,20140410,000000,11.2679,11.2679,11.2011,11.224,389483.75680588,0
+FPF.US,D,20140411,000000,11.2088,11.2392,11.1648,11.1849,273632.28819655,0
+FPF.US,D,20140414,000000,11.1762,11.2154,11.1399,11.1534,312269.32803338,0
+FPF.US,D,20140415,000000,11.1762,11.245,11.1485,11.2392,307785.04537626,0
+FPF.US,D,20140416,000000,11.2392,11.2583,11.1895,11.2583,427184.17284386,0
+FPF.US,D,20140417,000000,11.2355,11.3167,11.224,11.2822,257515.03330687,0
+FPF.US,D,20140421,000000,11.334,11.334,11.2632,11.2938,230194.92057717,0
+FPF.US,D,20140422,000000,11.2736,11.3271,11.2518,11.2632,337206.54423792,0
+FPF.US,D,20140423,000000,11.2785,11.3636,11.2736,11.3271,444228.63296906,0
+FPF.US,D,20140424,000000,11.3473,11.3636,11.2957,11.353,274955.07309237,0
+FPF.US,D,20140425,000000,11.334,11.3739,11.2861,11.3636,262198.15230116,0
+FPF.US,D,20140428,000000,11.3663,11.3808,11.3387,11.3808,167065.43002687,0
+FPF.US,D,20140429,000000,11.3808,11.4534,11.3473,11.4476,403489.16049322,0
+FPF.US,D,20140430,000000,11.4534,11.4915,11.3998,11.4657,330536.10837877,0
+FPF.US,D,20140501,000000,11.4667,11.4993,11.4544,11.483,277490.75964503,0
+FPF.US,D,20140502,000000,11.4544,11.4782,11.3893,11.4495,286601.64991642,0
+FPF.US,D,20140505,000000,11.3978,11.523,11.3978,11.5116,253767.49160437,0
+FPF.US,D,20140506,000000,11.4782,11.4993,11.4342,11.4782,228483.88157031,0
+FPF.US,D,20140507,000000,11.4544,11.5719,11.4544,11.4896,319599.06332638,0
+FPF.US,D,20140508,000000,11.5077,11.5154,11.4438,11.4544,327069.03056243,0
+FPF.US,D,20140509,000000,11.4667,11.4782,11.3749,11.4228,282852.01519987,0
+FPF.US,D,20140512,000000,11.4495,11.503,11.4294,11.4667,249575.18441082,0
+FPF.US,D,20140513,000000,11.4667,11.4993,11.4544,11.4599,270975.20682748,0
+FPF.US,D,20140514,000000,11.4544,11.4993,11.3893,11.4782,278415.87186648,0
+FPF.US,D,20140515,000000,11.483,11.5719,11.4667,11.5489,315886.05635613,0
+FPF.US,D,20140516,000000,11.5594,11.609,11.5346,11.609,343886.39866042,0
+FPF.US,D,20140519,000000,11.5814,11.6195,11.5671,11.5927,259707.46555112,0
+FPF.US,D,20140520,000000,11.5814,11.6034,11.5594,11.5594,236554.54384608,0
+FPF.US,D,20140521,000000,11.5594,11.6034,11.5077,11.5594,418768.1632456,0
+FPF.US,D,20140522,000000,11.5154,11.5977,11.483,11.5537,615098.11607845,0
+FPF.US,D,20140523,000000,11.5422,11.5671,11.4935,11.4993,232827.93228436,0
+FPF.US,D,20140527,000000,11.4983,11.5422,11.4544,11.483,635269.53923271,0
+FPF.US,D,20140528,000000,11.483,11.5765,11.483,11.5671,359003.19282193,0
+FPF.US,D,20140529,000000,11.5537,11.5814,11.4983,11.5346,394252.6893773,0
+FPF.US,D,20140530,000000,11.5116,11.612,11.5116,11.609,305436.68358335,0
+FPF.US,D,20140602,000000,11.654,11.654,11.5508,11.5681,271050.55533421,0
+FPF.US,D,20140603,000000,11.5681,11.5881,11.5126,11.5126,311095.14713693,0
+FPF.US,D,20140604,000000,11.5126,11.5681,11.3663,11.3922,498300.60510691,0
+FPF.US,D,20140605,000000,11.3893,11.4944,11.3893,11.3978,256534.45621242,0
+FPF.US,D,20140606,000000,11.4294,11.524,11.4189,11.4495,388190.27410712,0
+FPF.US,D,20140609,000000,11.4495,11.4944,11.4189,11.4294,261347.34207941,0
+FPF.US,D,20140610,000000,11.44,11.5288,11.4294,11.5288,267891.15058698,0
+FPF.US,D,20140611,000000,11.5288,11.6214,11.504,11.61,291362.21043153,0
+FPF.US,D,20140612,000000,11.6042,11.6703,11.5881,11.6644,249344.95286249,0
+FPF.US,D,20140613,000000,11.6644,11.6703,11.524,11.5508,380875.18991267,0
+FPF.US,D,20140616,000000,11.5077,11.5681,11.4782,11.484,277667.61933443,0
+FPF.US,D,20140617,000000,11.504,11.504,11.4294,11.4667,398920.11076604,0
+FPF.US,D,20140618,000000,11.4609,11.524,11.4544,11.5126,308278.99669812,0
+FPF.US,D,20140619,000000,11.5508,11.6979,11.4944,11.6826,467528.0656594,0
+FPF.US,D,20140620,000000,11.6826,11.7122,11.61,11.7028,337660.72829234,0
+FPF.US,D,20140623,000000,11.7075,11.7075,11.613,11.6922,393978.50453338,0
+FPF.US,D,20140624,000000,11.7028,11.7448,11.6608,11.6876,686814.19687417,0
+FPF.US,D,20140625,000000,11.7122,11.7256,11.652,11.6876,324650.55279799,0
+FPF.US,D,20140626,000000,11.7334,11.7334,11.6979,11.6979,144906.69000776,0
+FPF.US,D,20140627,000000,11.7209,11.7781,11.7075,11.7781,245598.45766704,0
+FPF.US,D,20140630,000000,11.7628,11.7983,11.6876,11.7209,439411.56107391,0
+FPF.US,D,20140701,000000,11.7352,11.7658,11.6723,11.7075,332629.12245444,0
+FPF.US,D,20140702,000000,11.677,11.7265,11.61,11.6357,349434.97897502,0
+FPF.US,D,20140703,000000,11.6617,11.6617,11.4544,11.4725,238864.18487859,0
+FPF.US,D,20140707,000000,11.5077,11.5891,11.483,11.5844,281229.92929122,0
+FPF.US,D,20140708,000000,11.5681,11.6999,11.3874,11.6826,420828.7356031,0
+FPF.US,D,20140709,000000,11.6876,11.6876,11.61,11.613,239553.83301651,0
+FPF.US,D,20140710,000000,11.6214,11.6357,11.5365,11.5844,256544.92128279,0
+FPF.US,D,20140711,000000,11.5891,11.652,11.5508,11.6214,115697.63207477,0
+FPF.US,D,20140714,000000,11.5927,11.677,11.5844,11.6406,280158.30608448,0
+FPF.US,D,20140715,000000,11.6406,11.6876,11.6406,11.6617,248358.09672582,0
+FPF.US,D,20140716,000000,11.6473,11.654,11.5508,11.5775,372438.25017365,0
+FPF.US,D,20140717,000000,11.5632,11.6052,11.4782,11.5001,364642.81924881,0
+FPF.US,D,20140718,000000,11.5441,11.5632,11.4935,11.5365,236885.24007005,0
+FPF.US,D,20140721,000000,11.5365,11.5775,11.5164,11.5288,221550.77244465,0
+FPF.US,D,20140722,000000,11.524,11.5603,11.4896,11.504,533732.19388685,0
+FPF.US,D,20140723,000000,11.5547,11.5728,11.4896,11.5077,362673.29300362,0
+FPF.US,D,20140724,000000,11.5288,11.5288,11.4782,11.4983,371337.32476985,0
+FPF.US,D,20140725,000000,11.483,11.504,11.4667,11.483,386196.67820005,0
+FPF.US,D,20140728,000000,11.4667,11.5547,11.4599,11.5547,364666.88891069,0
+FPF.US,D,20140729,000000,11.5547,11.5547,11.5001,11.5441,210669.19226526,0
+FPF.US,D,20140730,000000,11.5603,11.5775,11.4935,11.5365,296063.12004548,0
+FPF.US,D,20140731,000000,11.5001,11.5001,11.3453,11.3568,695755.55300544,0
+FPF.US,D,20140801,000000,11.353,11.4199,11.2804,11.2995,454646.61053069,0
+FPF.US,D,20140804,000000,11.2995,11.3262,11.2268,11.2479,471155.25905252,0
+FPF.US,D,20140805,000000,11.2479,11.2842,11.1456,11.1475,282030.50717517,0
+FPF.US,D,20140806,000000,11.1475,11.2603,11.1227,11.2421,256847.36181672,0
+FPF.US,D,20140807,000000,11.2603,11.3415,11.2603,11.3167,185091.51375355,0
+FPF.US,D,20140808,000000,11.353,11.3636,11.2995,11.3091,166454.26991677,0
+FPF.US,D,20140811,000000,11.3749,11.3922,11.2842,11.333,362718.29280624,0
+FPF.US,D,20140812,000000,11.3415,11.3673,11.3262,11.3577,141996.35393555,0
+FPF.US,D,20140813,000000,11.3922,11.4008,11.3378,11.3808,172812.84667864,0
+FPF.US,D,20140814,000000,11.4237,11.4801,11.3922,11.4677,200701.21272989,0
+FPF.US,D,20140815,000000,11.5193,11.5193,11.4199,11.4639,242085.33354104,0
+FPF.US,D,20140818,000000,11.4801,11.4983,11.44,11.4677,375950.32779263,0
+FPF.US,D,20140819,000000,11.4677,11.4983,11.4237,11.4561,381946.8131194,0
+FPF.US,D,20140820,000000,11.4954,11.505,11.4237,11.4677,260501.76439283,0
+FPF.US,D,20140821,000000,11.4801,11.4801,11.4085,11.4352,382700.29818664,0
+FPF.US,D,20140822,000000,11.44,11.4801,11.4141,11.4762,314818.61917754,0
+FPF.US,D,20140825,000000,11.4801,11.6406,11.4677,11.5193,659946.17518483,0
+FPF.US,D,20140826,000000,11.5804,11.6195,11.5136,11.5336,442037.24723183,0
+FPF.US,D,20140827,000000,11.5719,11.6034,11.5403,11.5872,395686.40401913,0
+FPF.US,D,20140828,000000,11.609,11.613,11.5661,11.613,337764.33248909,0
+FPF.US,D,20140829,000000,11.613,11.6703,11.613,11.6635,258679.79563997,0
+FPF.US,D,20140902,000000,11.7075,11.7075,11.6406,11.7075,491181.21772852,0
+FPF.US,D,20140903,000000,11.7305,11.7305,11.6406,11.7142,310290.38322483,0
+FPF.US,D,20140904,000000,11.7038,11.7265,11.6826,11.6826,564761.12755864,0
+FPF.US,D,20140905,000000,11.6826,11.7181,11.6455,11.6723,192323.92389203,0
+FPF.US,D,20140908,000000,11.6455,11.74,11.5872,11.613,415314.69002074,0
+FPF.US,D,20140909,000000,11.6348,11.6826,11.5489,11.5719,403774.85691454,0
+FPF.US,D,20140910,000000,11.5927,11.5927,11.4868,11.5203,293286.73687411,0
+FPF.US,D,20140911,000000,11.505,11.505,11.4304,11.4456,313695.71712594,0
+FPF.US,D,20140912,000000,11.4677,11.4954,11.3845,11.4199,321739.17021874,0
+FPF.US,D,20140915,000000,11.4801,11.4801,11.3521,11.3893,325819.50115925,0
+FPF.US,D,20140916,000000,11.3922,11.4524,11.3636,11.3978,477006.27990106,0
+FPF.US,D,20140917,000000,11.3978,11.4304,11.3453,11.4008,363298.05770519,0
+FPF.US,D,20140918,000000,11.3922,11.4762,11.2909,11.2975,515093.90354303,0
+FPF.US,D,20140919,000000,11.3252,11.3636,11.2088,11.2795,771025.57170165,0
+FPF.US,D,20140922,000000,11.2795,11.3167,11.1829,11.2049,575476.31311902,0
+FPF.US,D,20140923,000000,11.2049,11.3167,11.2049,11.224,523062.0081291,0
+FPF.US,D,20140924,000000,11.2536,11.2832,11.1886,11.246,485980.07775048,0
+FPF.US,D,20140925,000000,11.2307,11.2948,11.2049,11.2202,446344.67019956,0
+FPF.US,D,20140926,000000,11.2202,11.246,11.1886,11.2202,306891.32836595,0
+FPF.US,D,20140929,000000,11.2088,11.2593,11.2001,11.2593,269921.37424039,0
+FPF.US,D,20140930,000000,11.2699,11.3808,11.2661,11.3636,500488.85132303,0
+FPF.US,D,20141001,000000,11.3722,11.4514,11.3005,11.4352,328119.7236284,0
+FPF.US,D,20141002,000000,11.4284,11.4284,11.33,11.3396,303728.78409761,0
+FPF.US,D,20141003,000000,11.3503,11.4629,11.3503,11.4352,302164.25607606,0
+FPF.US,D,20141006,000000,11.4629,11.4983,11.4065,11.4554,306764.70101438,0
+FPF.US,D,20141007,000000,11.4514,11.4629,11.4065,11.4456,298868.80541392,0
+FPF.US,D,20141008,000000,11.4456,11.4554,11.3606,11.4284,283060.2701004,0
+FPF.US,D,20141009,000000,11.44,11.4792,11.3549,11.3912,353092.52107225,0
+FPF.US,D,20141010,000000,11.3998,11.4352,11.2679,11.3005,270563.92956161,0
+FPF.US,D,20141013,000000,11.33,11.3663,11.0684,11.0873,666552.77411468,0
+FPF.US,D,20141014,000000,11.2375,11.244,11.1016,11.1456,675542.26956968,0
+FPF.US,D,20141015,000000,11.1084,11.2183,11.1084,11.2021,668443.81233205,0
+FPF.US,D,20141016,000000,11.1399,11.3874,11.1399,11.3349,435815.76289191,0
+FPF.US,D,20141017,000000,11.3912,11.4554,11.33,11.3874,321575.91512084,0
+FPF.US,D,20141020,000000,11.3874,11.44,11.33,11.3443,272078.22524537,0
+FPF.US,D,20141021,000000,11.3998,11.4906,11.3874,11.4284,410966.45327855,0
+FPF.US,D,20141022,000000,11.4284,11.44,11.3443,11.3961,344473.48910865,0
+FPF.US,D,20141023,000000,11.44,11.4629,11.3912,11.4352,295093.00802141,0
+FPF.US,D,20141024,000000,11.4753,11.4753,11.3961,11.4228,238227.90859959,0
+FPF.US,D,20141027,000000,11.4352,11.4906,11.3912,11.4753,360054.93239495,0
+FPF.US,D,20141028,000000,11.4983,11.5336,11.4514,11.5336,331161.9195874,0
+FPF.US,D,20141029,000000,11.4954,11.6042,11.4954,11.5987,272417.29352562,0
+FPF.US,D,20141030,000000,11.5824,11.5824,11.5203,11.5489,241899.0552883,0
+FPF.US,D,20141031,000000,11.5584,11.5824,11.5403,11.5632,169898.32457828,0
+FPF.US,D,20141103,000000,11.6195,11.6263,11.5622,11.5622,235703.73362432,0
+FPF.US,D,20141104,000000,11.5622,11.6195,11.5183,11.5804,205986.07327095,0
+FPF.US,D,20141105,000000,11.614,11.6339,11.571,11.571,252532.61329973,0
+FPF.US,D,20141106,000000,11.5927,11.654,11.5737,11.6406,191179.04519264,0
+FPF.US,D,20141107,000000,11.612,11.7142,11.609,11.6617,278924.47428687,0
+FPF.US,D,20141110,000000,11.6826,11.7142,11.6663,11.6723,251743.54699321,0
+FPF.US,D,20141111,000000,11.6617,11.7009,11.6195,11.6339,226876.4467602,0
+FPF.US,D,20141112,000000,11.6406,11.6663,11.4983,11.525,525363.2771053,0
+FPF.US,D,20141113,000000,11.5183,11.5622,11.4896,11.4896,338953.16448407,0
+FPF.US,D,20141114,000000,11.4935,11.5316,11.4534,11.505,414335.15943334,0
+FPF.US,D,20141117,000000,11.5316,11.571,11.4219,11.4772,462551.9246945,0
+FPF.US,D,20141118,000000,11.525,11.6617,11.482,11.6195,679644.57715799,0
+FPF.US,D,20141119,000000,11.6663,11.6922,11.6263,11.6723,377039.74161899,0
+FPF.US,D,20141120,000000,11.6455,11.7515,11.6455,11.6922,396485.93539604,0
+FPF.US,D,20141121,000000,11.7324,11.8041,11.7142,11.7763,479528.36186224,0
+FPF.US,D,20141124,000000,11.7707,11.787,11.6922,11.7687,401683.93585295,0
+FPF.US,D,20141125,000000,11.8097,11.8986,11.7707,11.8938,592367.9832167,0
+FPF.US,D,20141126,000000,11.9636,11.9759,11.8853,11.9636,542779.24722894,0
+FPF.US,D,20141128,000000,12.021,12.0726,11.8986,12.0572,221383.33131861,0
+FPF.US,D,20141201,000000,12.0572,12.0744,11.9263,11.9847,580097.6881981,0
+FPF.US,D,20141202,000000,11.9912,12.0744,11.911,12.0744,1411582.0644895,0
+FPF.US,D,20141203,000000,11.999,12.1279,11.8938,11.9359,405108.10688075,0
+FPF.US,D,20141204,000000,11.9225,12.0354,11.8853,12.0306,377586.01829274,0
+FPF.US,D,20141205,000000,11.999,12.0533,11.6876,11.7707,659914.7799737,0
+FPF.US,D,20141208,000000,11.7601,11.8938,11.7075,11.8575,595665.52689292,0
+FPF.US,D,20141209,000000,11.7181,11.8394,11.6703,11.7495,485223.45316214,0
+FPF.US,D,20141210,000000,11.7495,11.8507,11.7181,11.7983,358834.70518884,0
+FPF.US,D,20141211,000000,11.7763,12.0219,11.7677,11.9511,504046.97525166,0
+FPF.US,D,20141212,000000,11.9225,11.9847,11.8507,11.8729,394752.91974138,0
+FPF.US,D,20141215,000000,11.8938,11.9178,11.5499,11.5908,585772.89586428,0
+FPF.US,D,20141216,000000,11.5499,11.5775,11.2718,11.4131,761717.93810716,0
+FPF.US,D,20141217,000000,11.4284,11.654,11.4131,11.651,615472.76559799,0
+FPF.US,D,20141218,000000,11.654,11.8337,11.6445,11.7352,382793.43731302,0
+FPF.US,D,20141219,000000,11.7229,11.7983,11.6826,11.7075,326141.8253269,0
+FPF.US,D,20141222,000000,11.7601,11.8346,11.607,11.6396,552756.64532765,0
+FPF.US,D,20141223,000000,11.654,11.7352,11.5681,11.61,522980.38058015,0
+FPF.US,D,20141224,000000,11.6243,11.6396,11.5288,11.5728,250611.22637826,0
+FPF.US,D,20141226,000000,11.5775,11.7409,11.5775,11.7305,345599.53068135,0
+FPF.US,D,20141229,000000,11.7581,11.9788,11.7581,11.9654,663598.48474687,0
+FPF.US,D,20141230,000000,11.9225,12.0236,11.8719,12.0236,819457.91741261,0
+FPF.US,D,20141231,000000,12.001,12.3249,11.9561,12.3249,1815947.1513734,0
+FPF.US,D,20150102,000000,12.1939,12.1939,11.9922,12.1194,357539.12947601,0
+FPF.US,D,20150105,000000,12.0716,12.0716,11.8033,11.8329,486481.35462161,0
+FPF.US,D,20150106,000000,11.8146,11.9589,11.8033,11.9561,401757.1913456,0
+FPF.US,D,20150107,000000,12.0553,12.0716,11.8928,12.0478,463914.47685776,0
+FPF.US,D,20150108,000000,12.0601,12.0878,12.0256,12.0553,402285.6773997,0
+FPF.US,D,20150109,000000,12.0878,12.0878,11.9359,12.0439,347446.61560313,0
+FPF.US,D,20150112,000000,12.081,12.0954,11.9455,12.0133,304120.17772977,0
+FPF.US,D,20150113,000000,12.0439,12.0478,11.8202,11.8986,434824.72072709,0
+FPF.US,D,20150114,000000,11.8202,11.9561,11.8033,11.8928,419068.51076546,0
+FPF.US,D,20150115,000000,11.9724,11.9724,11.8033,11.8384,439203.30617338,0
+FPF.US,D,20150116,000000,11.8785,11.9922,11.8329,11.9788,417720.60970073,0
+FPF.US,D,20150120,000000,11.9922,12.1308,11.9359,12.0764,442622.24466598,0
+FPF.US,D,20150121,000000,12.0716,12.081,11.9788,12.0325,369468.26320027,0
+FPF.US,D,20150122,000000,12.0716,12.1002,11.9359,12.0716,589799.85494585,0
+FPF.US,D,20150123,000000,12.0716,12.1671,12.0439,12.151,304365.06037662,0
+FPF.US,D,20150126,000000,12.1567,12.1567,12.0764,12.1308,272881.94265042,0
+FPF.US,D,20150127,000000,12.1089,12.2331,12.1002,12.1671,443805.84412578,0
+FPF.US,D,20150128,000000,12.213,12.213,12.1786,12.1939,234231.29822209,0
+FPF.US,D,20150129,000000,12.213,12.2291,12.1308,12.2291,260832.46061679,0
+FPF.US,D,20150130,000000,12.2149,12.2454,12.1853,12.2246,322723.93334133,0
+FPF.US,D,20150202,000000,12.2301,12.2704,12.1939,12.2704,179538.74741081,0
+FPF.US,D,20150203,000000,12.2866,12.299,12.1691,12.2464,343262.68046586,0
+FPF.US,D,20150204,000000,12.239,12.2541,12.1996,12.2541,230716.08108201,0
+FPF.US,D,20150205,000000,12.2541,12.2704,12.1737,12.2704,220506.3584209,0
+FPF.US,D,20150206,000000,12.239,12.257,12.1939,12.1996,314452.3417143,0
+FPF.US,D,20150209,000000,12.1901,12.2207,12.1308,12.1863,165416.13493523,0
+FPF.US,D,20150210,000000,12.2139,12.2331,12.1308,12.2139,253614.70157685,0
+FPF.US,D,20150211,000000,12.2149,12.2627,12.2054,12.2627,325746.2456666,0
+FPF.US,D,20150212,000000,12.2704,12.279,12.1737,12.2627,313523.0434647,0
+FPF.US,D,20150213,000000,12.257,12.274,12.1996,12.2253,201206.67562916,0
+FPF.US,D,20150217,000000,12.239,12.2464,12.1269,12.2139,342190.0107521,0
+FPF.US,D,20150218,000000,12.1863,12.257,12.1624,12.2541,318933.48485031,0
+FPF.US,D,20150219,000000,12.257,12.3029,12.2331,12.2541,376038.23438379,0
+FPF.US,D,20150220,000000,12.2541,12.2866,12.2541,12.2704,245760.66625791,0
+FPF.US,D,20150223,000000,12.2704,12.299,12.2541,12.2704,189495.21536877,0
+FPF.US,D,20150224,000000,12.2904,12.3152,12.2704,12.3029,359566.21360828,0
+FPF.US,D,20150225,000000,12.3086,12.3419,12.2704,12.3152,442548.98917333,0
+FPF.US,D,20150226,000000,12.299,12.3448,12.2301,12.3086,389933.75483215,0
+FPF.US,D,20150227,000000,12.3373,12.4061,12.3086,12.3448,542732.15441223,0
+FPF.US,D,20150302,000000,12.3764,12.3878,12.28,12.3878,311341.07629082,0
+FPF.US,D,20150303,000000,12.3764,12.4653,12.3162,12.4653,363667.47468955,0
+FPF.US,D,20150304,000000,12.4406,12.5237,12.4079,12.5237,235055.9457679,0
+FPF.US,D,20150305,000000,12.5055,12.5055,12.4298,12.4549,237227.44787141,0
+FPF.US,D,20150306,000000,12.4119,12.4119,12.1996,12.3285,414890.85467042,0
+FPF.US,D,20150309,000000,12.323,12.3428,12.2541,12.3334,255580.04179391,0
+FPF.US,D,20150310,000000,12.3096,12.3698,12.275,12.364,202353.64734262,0
+FPF.US,D,20150311,000000,12.3984,12.3984,12.2704,12.3096,377459.39094118,0
+FPF.US,D,20150312,000000,12.3096,12.3428,12.275,12.3162,205805.0275534,0
+FPF.US,D,20150313,000000,12.3162,12.323,12.28,12.2923,116621.69778919,0
+FPF.US,D,20150316,000000,12.3334,12.3571,12.2704,12.275,181103.27543238,0
+FPF.US,D,20150317,000000,12.257,12.2876,12.2158,12.2158,273015.89555127,0
+FPF.US,D,20150318,000000,12.2207,12.3468,12.1939,12.3334,205448.1686535,0
+FPF.US,D,20150319,000000,12.364,12.364,12.3047,12.3162,221977.7473161,0
+FPF.US,D,20150320,000000,12.3162,12.3764,12.3162,12.3571,184376.74944672,0
+FPF.US,D,20150323,000000,12.3571,12.4367,12.3393,12.4367,262663.847933,0
+FPF.US,D,20150324,000000,12.4298,12.513,12.3907,12.4214,455036.95765582,0
+FPF.US,D,20150325,000000,12.4031,12.4653,12.3698,12.4214,402353.70035718,0
+FPF.US,D,20150326,000000,12.4549,12.4797,12.4165,12.4481,218153.81059985,0
+FPF.US,D,20150327,000000,12.4298,12.4595,12.3984,12.4165,134959.64061315,0
+FPF.US,D,20150330,000000,12.4797,12.4797,12.3878,12.4214,268293.00928951,0
+FPF.US,D,20150331,000000,12.4031,12.4298,12.323,12.364,568743.08683759,0
+FPF.US,D,20150401,000000,12.3783,12.471,12.365,12.451,221091.35585505,0
+FPF.US,D,20150402,000000,12.4194,12.5569,12.4194,12.5015,203952.71009644,0
+FPF.US,D,20150406,000000,12.4567,12.492,12.4242,12.4567,200357.95842148,0
+FPF.US,D,20150407,000000,12.4432,12.4692,12.4318,12.4386,226989.46952028,0
+FPF.US,D,20150408,000000,12.4386,12.5464,12.4318,12.5256,197824.36488288,0
+FPF.US,D,20150409,000000,12.5494,12.6076,12.5149,12.539,151386.66158604,0
+FPF.US,D,20150410,000000,12.5829,12.5866,12.5256,12.5494,173305.75149348,0
+FPF.US,D,20150413,000000,12.5321,12.575,12.5321,12.539,100625.8377159,0
+FPF.US,D,20150414,000000,12.5149,12.5464,12.4825,12.4882,218925.08628673,0
+FPF.US,D,20150415,000000,12.5464,12.5494,12.4825,12.492,191072.30147478,0
+FPF.US,D,20150416,000000,12.5083,12.5667,12.4787,12.5569,266358.01777656,0
+FPF.US,D,20150417,000000,12.539,12.5829,12.4978,12.575,244354.16079906,0
+FPF.US,D,20150420,000000,12.5982,12.6153,12.5494,12.5923,154333.62540458,0
+FPF.US,D,20150421,000000,12.5695,12.6153,12.5198,12.575,188983.47342727,0
+FPF.US,D,20150422,000000,12.5569,12.6153,12.5494,12.6153,187124.87692808,0
+FPF.US,D,20150423,000000,12.6278,12.6353,12.5637,12.5829,291059.76989759,0
+FPF.US,D,20150424,000000,12.5866,12.6545,12.575,12.6545,187011.85416798,0
+FPF.US,D,20150427,000000,12.6583,12.727,12.5982,12.5982,519005.74685046,0
+FPF.US,D,20150428,000000,12.6153,12.7166,12.6076,12.6927,498094.44322046,0
+FPF.US,D,20150429,000000,12.663,12.7338,12.5866,12.6727,698968.32961159,0
+FPF.US,D,20150430,000000,12.7234,12.7835,12.6583,12.7481,788599.56438799,0
+FPF.US,D,20150501,000000,12.7605,12.8131,12.7107,12.8131,330364.48122457,0
+FPF.US,D,20150504,000000,12.7902,12.8018,12.6593,12.6593,332696.09890487,0
+FPF.US,D,20150505,000000,12.6593,12.7107,12.6288,12.6994,314250.365856,0
+FPF.US,D,20150506,000000,12.7244,12.7244,12.4089,12.45,343825.70125223,0
+FPF.US,D,20150507,000000,12.5321,12.5569,12.3706,12.4119,416712.82342329,0
+FPF.US,D,20150508,000000,12.4308,12.539,12.4223,12.5321,444777.00265689,0
+FPF.US,D,20150511,000000,12.5198,12.539,12.4701,12.4872,222746.9299889,0
+FPF.US,D,20150512,000000,12.4223,12.4787,12.3706,12.4223,400973.35757427,0
+FPF.US,D,20150513,000000,12.4175,12.4614,12.3984,12.45,263754.30826643,0
+FPF.US,D,20150514,000000,12.4376,12.6086,12.4308,12.5866,276823.0881549,0
+FPF.US,D,20150515,000000,12.6496,12.664,12.5321,12.6086,208934.08359653,0
+FPF.US,D,20150518,000000,12.6086,12.664,12.5569,12.6288,349327.18875012,0
+FPF.US,D,20150519,000000,12.5933,12.623,12.4815,12.5982,302969.01998815,0
+FPF.US,D,20150520,000000,12.5695,12.5982,12.5256,12.5695,508894.39585091,0
+FPF.US,D,20150521,000000,12.5829,12.6086,12.5256,12.5866,343434.30762008,0
+FPF.US,D,20150522,000000,12.5695,12.5866,12.5198,12.5494,192129.27358299,0
+FPF.US,D,20150526,000000,12.5569,12.575,12.5083,12.5667,246156.24591821,0
+FPF.US,D,20150527,000000,12.5829,12.644,12.5494,12.6402,282560.03973631,0
+FPF.US,D,20150528,000000,12.6402,12.6946,12.5982,12.664,239309.9968767,0
+FPF.US,D,20150529,000000,12.6496,12.7739,12.6496,12.664,359910.51442374,0
+FPF.US,D,20150601,000000,12.6659,12.75,12.5992,12.6659,312706.76797518,0
+FPF.US,D,20150602,000000,12.6602,12.8151,12.624,12.7433,330184.48201406,0
+FPF.US,D,20150603,000000,12.6908,12.7367,12.5992,12.6171,361770.15742997,0
+FPF.US,D,20150604,000000,12.624,12.6297,12.5504,12.5829,243731.48911155,0
+FPF.US,D,20150605,000000,12.5504,12.5667,12.4376,12.5208,350572.53212514,0
+FPF.US,D,20150608,000000,12.4968,12.5637,12.364,12.3878,420258.38926747,0
+FPF.US,D,20150609,000000,12.3698,12.3698,12.2149,12.32,489723.43342482,0
+FPF.US,D,20150610,000000,12.2904,12.3878,12.2587,12.2731,364378.05296826,0
+FPF.US,D,20150611,000000,12.2847,12.3878,12.2331,12.2587,278098.78023402,0
+FPF.US,D,20150612,000000,12.299,12.3086,12.2587,12.2847,210483.96051956,0
+FPF.US,D,20150615,000000,12.3029,12.341,12.2587,12.3373,185600.11617394,0
+FPF.US,D,20150616,000000,12.364,12.3764,12.278,12.3086,254576.44154463,0
+FPF.US,D,20150617,000000,12.3086,12.3315,12.237,12.2434,279099.2409622,0
+FPF.US,D,20150618,000000,12.2587,12.32,12.2551,12.3142,280710.86180046,0
+FPF.US,D,20150619,000000,12.2847,12.4298,12.2731,12.3907,130133.15015466,0
+FPF.US,D,20150622,000000,12.3448,12.4165,12.2731,12.3029,178133.288459,0
+FPF.US,D,20150623,000000,12.2587,12.3142,12.237,12.2731,216191.60990391,0
+FPF.US,D,20150624,000000,12.2904,12.341,12.2847,12.3029,164439.74386894,0
+FPF.US,D,20150625,000000,12.3448,12.3448,12.2434,12.2434,241602.8937966,0
+FPF.US,D,20150626,000000,12.2434,12.2731,12.0458,12.0937,498659.55702089,0
+FPF.US,D,20150629,000000,12.039,12.0869,11.9886,12.0029,331739.59147227,0
+FPF.US,D,20150630,000000,12.039,12.1863,12.039,12.1146,334970.15869807,0
+FPF.US,D,20150701,000000,12.1777,12.2149,12.0878,12.1041,226193.07766449,0
+FPF.US,D,20150702,000000,12.1233,12.1977,12.1089,12.1156,216307.7721851,0
+FPF.US,D,20150706,000000,12.1002,12.1594,12.0592,12.1156,215957.19232743,0
+FPF.US,D,20150707,000000,12.1538,12.2301,12.1089,12.2207,224778.20014934,0
+FPF.US,D,20150708,000000,12.1663,12.1881,11.9895,12.0543,399095.9239484,0
+FPF.US,D,20150709,000000,12.0878,12.1538,12.0706,12.147,221249.37841776,0
+FPF.US,D,20150710,000000,12.1777,12.239,12.1594,12.1977,181908.03934446,0
+FPF.US,D,20150713,000000,12.2044,12.239,12.1777,12.2207,165674.62217359,0
+FPF.US,D,20150714,000000,12.2207,12.2884,12.213,12.275,166701.2455777,0
+FPF.US,D,20150715,000000,12.3067,12.4155,12.2561,12.4012,330677.38682887,0
+FPF.US,D,20150716,000000,12.3611,12.4797,12.3295,12.4797,246669.03436675,0
+FPF.US,D,20150717,000000,12.4357,12.4701,12.3859,12.4012,262010.82754139,0
+FPF.US,D,20150720,000000,12.428,12.4549,12.3669,12.3735,182082.80601978,0
+FPF.US,D,20150721,000000,12.3669,12.4155,12.3172,12.4051,232907.46681924,0
+FPF.US,D,20150722,000000,12.3611,12.4051,12.3172,12.3295,298357.06347241,0
+FPF.US,D,20150723,000000,12.3536,12.3859,12.3249,12.3438,256181.78334066,0
+FPF.US,D,20150724,000000,12.3735,12.3946,12.3172,12.341,185961.16110199,0
+FPF.US,D,20150727,000000,12.3295,12.3344,12.213,12.2207,243127.65455072,0
+FPF.US,D,20150728,000000,12.2253,12.2809,12.2044,12.2301,215432.89230148,0
+FPF.US,D,20150729,000000,12.2253,12.3172,12.2044,12.275,175025.16255663,0
+FPF.US,D,20150730,000000,12.2454,12.3295,12.2454,12.3067,124916.31257106,0
+FPF.US,D,20150731,000000,12.3067,12.3438,12.2301,12.239,236600.59015575,0
+FPF.US,D,20150803,000000,12.2647,12.3363,12.2474,12.2971,126317.58549472,0
+FPF.US,D,20150804,000000,12.3258,12.3564,12.277,12.3123,175814.22886316,0
+FPF.US,D,20150805,000000,12.3315,12.3907,12.2971,12.3315,224142.97037737,0
+FPF.US,D,20150806,000000,12.3076,12.3258,12.2647,12.3019,278737.1495271,0
+FPF.US,D,20150807,000000,12.2971,12.3019,12.2139,12.2407,144116.57719419,0
+FPF.US,D,20150810,000000,12.2647,12.3019,12.2474,12.2894,139911.71191618,0
+FPF.US,D,20150811,000000,12.2578,12.3315,12.2407,12.2541,175454.23044216,0
+FPF.US,D,20150812,000000,12.2474,12.3315,12.2301,12.3123,206978.16194282,0
+FPF.US,D,20150813,000000,12.3315,12.3315,12.2474,12.2474,220985.65864422,0
+FPF.US,D,20150814,000000,12.2407,12.364,12.234,12.3448,192623.22490484,0
+FPF.US,D,20150817,000000,12.3907,12.5667,12.3448,12.4978,322894.51398851,0
+FPF.US,D,20150818,000000,12.5237,12.5351,12.4692,12.494,268962.77379372,0
+FPF.US,D,20150819,000000,12.4892,12.5607,12.4184,12.4624,280174.00369004,0
+FPF.US,D,20150820,000000,12.4184,12.5045,12.4184,12.4396,466138.30431316,0
+FPF.US,D,20150821,000000,12.3907,12.4624,12.341,12.3764,309064.92348353,0
+FPF.US,D,20150824,000000,12.2647,12.2714,12.0029,12.1289,846736.16986079,0
+FPF.US,D,20150825,000000,12.2828,12.3698,12.1939,12.2647,313444.55543688,0
+FPF.US,D,20150826,000000,12.364,12.4396,12.277,12.3984,309591.31652356,0
+FPF.US,D,20150827,000000,12.3907,12.5282,12.3698,12.494,207328.74180049,0
+FPF.US,D,20150828,000000,12.4233,12.4892,12.364,12.3698,190173.35192927,0
+FPF.US,D,20150831,000000,12.3764,12.5282,12.3764,12.4127,683800.25660522,0
+FPF.US,D,20150901,000000,12.3581,12.5311,12.3581,12.4406,196563.3239023,0
+FPF.US,D,20150902,000000,12.4692,12.5884,12.4099,12.5494,618031.4753055,0
+FPF.US,D,20150903,000000,12.539,12.6181,12.4461,12.4797,199342.84659477,0
+FPF.US,D,20150904,000000,12.4406,12.5311,12.4338,12.4529,124788.63871245,0
+FPF.US,D,20150908,000000,12.4585,12.4797,12.4099,12.4461,318054.41893852,0
+FPF.US,D,20150909,000000,12.4844,12.5569,12.4338,12.5064,277730.40975671,0
+FPF.US,D,20150910,000000,12.5311,12.5311,12.4002,12.4844,154835.94878275,0
+FPF.US,D,20150911,000000,12.4585,12.5064,12.4406,12.4529,133822.08746303,0
+FPF.US,D,20150914,000000,12.5005,12.5005,12.4194,12.4338,184225.00592623,0
+FPF.US,D,20150915,000000,12.5005,12.5064,12.4529,12.4692,221771.58542964,0
+FPF.US,D,20150916,000000,12.4844,12.576,12.4194,12.5637,678161.67668537,0
+FPF.US,D,20150917,000000,12.5705,12.6583,12.5198,12.6001,480687.89166016,0
+FPF.US,D,20150918,000000,12.5637,12.6621,12.5569,12.6363,204043.75620872,0
+FPF.US,D,20150921,000000,12.6727,12.6727,12.6421,12.6621,262958.96291767,0
+FPF.US,D,20150922,000000,12.6363,12.6477,12.5637,12.5884,182318.27010329,0
+FPF.US,D,20150923,000000,12.576,12.6535,12.5464,12.5829,191176.95217856,0
+FPF.US,D,20150924,000000,12.5494,12.5884,12.4529,12.4968,268691.72847094,0
+FPF.US,D,20150925,000000,12.4968,12.5198,12.4262,12.4461,212558.13746855,0
+FPF.US,D,20150928,000000,12.4585,12.4748,12.3706,12.3898,191136.13840409,0
+FPF.US,D,20150929,000000,12.4145,12.4262,12.1939,12.2541,207861.41388276,0
+FPF.US,D,20150930,000000,12.3076,12.4529,12.278,12.3373,319615.80743897,0
+FPF.US,D,20151001,000000,12.3659,12.4672,12.3393,12.3659,199044.592089,0
+FPF.US,D,20151002,000000,12.3946,12.4051,12.1777,12.279,684409.32370124,0
+FPF.US,D,20151005,000000,12.299,12.3849,12.2904,12.299,271996.59769641,0
+FPF.US,D,20151006,000000,12.322,12.3898,12.3152,12.3849,174895.39568395,0
+FPF.US,D,20151007,000000,12.4051,12.4414,12.3536,12.3793,210779.07550423,0
+FPF.US,D,20151008,000000,12.3793,12.5273,12.3735,12.5227,235267.34018955,0
+FPF.US,D,20151009,000000,12.493,12.5731,12.4815,12.5111,161616.26788086,0
+FPF.US,D,20151012,000000,12.5416,12.5543,12.4672,12.4882,205699.33034259,0
+FPF.US,D,20151013,000000,12.4978,12.5474,12.4815,12.4882,148329.81452853,0
+FPF.US,D,20151014,000000,12.5227,12.5667,12.4701,12.5111,176967.47961885,0
+FPF.US,D,20151015,000000,12.5158,12.6076,12.4815,12.5923,240960.33847536,0
+FPF.US,D,20151016,000000,12.5857,12.6402,12.5543,12.6288,328230.65337442,0
+FPF.US,D,20151019,000000,12.6402,12.6708,12.5607,12.6047,150061.78367615,0
+FPF.US,D,20151020,000000,12.6076,12.7338,12.581,12.5923,201588.65069797,0
+FPF.US,D,20151021,000000,12.5982,12.6288,12.5273,12.5667,186965.80785832,0
+FPF.US,D,20151022,000000,12.5857,12.5923,12.5035,12.5158,391704.44474017,0
+FPF.US,D,20151023,000000,12.5543,12.6353,12.5158,12.5923,367727.92199635,0
+FPF.US,D,20151026,000000,12.6076,12.6669,12.5543,12.5923,191452.1835295,0
+FPF.US,D,20151027,000000,12.581,12.623,12.5474,12.6076,208708.03807636,0
+FPF.US,D,20151028,000000,12.581,12.6516,12.5687,12.6402,185418.02394936,0
+FPF.US,D,20151029,000000,12.581,12.6516,12.5543,12.6402,189900.2135924,0
+FPF.US,D,20151030,000000,12.6153,12.727,12.5857,12.727,331849.47471126,0
+FPF.US,D,20151102,000000,12.7624,12.7988,12.7023,12.7347,182391.52559594,0
+FPF.US,D,20151103,000000,12.749,12.8197,12.7413,12.7539,231809.68093655,0
+FPF.US,D,20151104,000000,12.793,12.8417,12.7624,12.8197,387962.13557288,0
+FPF.US,D,20151105,000000,12.8235,12.9689,12.793,12.9316,500605.01360422,0
+FPF.US,D,20151106,000000,12.8734,12.9086,12.7166,12.7815,268960.68077965,0
+FPF.US,D,20151109,000000,12.7815,12.7815,12.624,12.6575,202408.0657086,0
+FPF.US,D,20151110,000000,12.5982,12.708,12.5982,12.6458,256806.54804225,0
+FPF.US,D,20151111,000000,12.7347,12.7462,12.6535,12.6984,179764.79293098,0
+FPF.US,D,20151112,000000,12.6458,12.6718,12.5933,12.5933,173427.14630985,0
+FPF.US,D,20151113,000000,12.582,12.6288,12.5667,12.6057,141750.42478167,0
+FPF.US,D,20151116,000000,12.6353,12.6718,12.582,12.6535,164529.74347419,0
+FPF.US,D,20151117,000000,12.6793,12.793,12.5982,12.7462,277190.41212518,0
+FPF.US,D,20151118,000000,12.7539,12.7988,12.6288,12.7347,366033.6271021,0
+FPF.US,D,20151119,000000,12.7244,12.7244,12.6162,12.624,230271.31559094,0
+FPF.US,D,20151120,000000,12.6535,12.7347,12.5695,12.6057,324602.41347425,0
+FPF.US,D,20151123,000000,12.6086,12.6611,12.5982,12.6057,193117.17622671,0
+FPF.US,D,20151124,000000,12.6057,12.6535,12.5035,12.5695,348238.82143077,0
+FPF.US,D,20151125,000000,12.5607,12.6575,12.5607,12.6458,164698.23110729,0
+FPF.US,D,20151127,000000,12.6688,12.7413,12.5933,12.6575,82013.710048016,0
+FPF.US,D,20151130,000000,12.6611,12.7539,12.624,12.624,309711.66483291,0
+FPF.US,D,20151201,000000,12.6812,12.7117,12.6249,12.7051,216528.5851701,0
+FPF.US,D,20151202,000000,12.726,12.7892,12.6937,12.7892,266555.80760671,0
+FPF.US,D,20151203,000000,12.7568,12.8018,12.6698,12.6937,169849.1387475,0
+FPF.US,D,20151204,000000,12.6994,12.7712,12.6994,12.7643,172976.10177655,0
+FPF.US,D,20151207,000000,12.75,12.7568,12.6096,12.6431,271692.0641484,0
+FPF.US,D,20151208,000000,12.6171,12.6583,12.5943,12.6583,261576.52712069,0
+FPF.US,D,20151209,000000,12.6812,12.8274,12.6812,12.8227,345955.34307422,0
+FPF.US,D,20151210,000000,12.8388,12.8531,12.7377,12.7712,256067.71407354,0
+FPF.US,D,20151211,000000,12.7194,12.7194,12.5045,12.5695,399646.3866503,0
+FPF.US,D,20151214,000000,12.5617,12.5617,12.171,12.171,576656.7730577,0
+FPF.US,D,20151215,000000,12.1901,12.4815,12.1901,12.3419,271524.62302235,0
+FPF.US,D,20151216,000000,12.3419,12.5168,12.3009,12.4701,612726.73113072,0
+FPF.US,D,20151217,000000,12.4701,12.6096,12.4204,12.5667,640082.42509971,0
+FPF.US,D,20151218,000000,12.5045,12.5543,12.4595,12.4663,418339.09536009,0
+FPF.US,D,20151221,000000,12.4882,12.575,12.4663,12.4815,269317.53967956,0
+FPF.US,D,20151222,000000,12.494,12.5237,12.4406,12.4406,396370.81962188,0
+FPF.US,D,20151223,000000,12.4787,12.6096,12.4701,12.5121,492249.70141415,0
+FPF.US,D,20151224,000000,12.5121,12.5494,12.4663,12.4815,210968.49327807,0
+FPF.US,D,20151228,000000,12.4787,12.5617,12.3849,12.3849,601722.70962789,0
+FPF.US,D,20151229,000000,12.4165,12.491,12.3898,12.4204,422074.07897811,0
+FPF.US,D,20151230,000000,12.428,12.5992,12.4002,12.4367,517836.7984892,0
+FPF.US,D,20151231,000000,12.4663,12.5543,12.4663,12.5168,473800.82884418,0
+FPF.US,D,20160104,000000,12.4558,12.5667,12.4119,12.4367,691511.96696702,0
+FPF.US,D,20160105,000000,12.4892,12.6861,12.4835,12.6861,1092578.4636677,0
+FPF.US,D,20160106,000000,12.6343,12.8619,12.6268,12.7338,962770.77720175,0
+FPF.US,D,20160107,000000,12.6602,12.7939,12.621,12.7157,899208.0327378,0
+FPF.US,D,20160108,000000,12.7406,12.7624,12.6774,12.7013,304020.75956116,0
+FPF.US,D,20160111,000000,12.7338,12.7386,12.578,12.6774,430619.85544908,0
+FPF.US,D,20160112,000000,12.7071,12.7692,12.6565,12.7624,367134.55250591,0
+FPF.US,D,20160113,000000,12.7338,12.7806,12.6565,12.728,394254.78239137,0
+FPF.US,D,20160114,000000,12.728,12.7968,12.6393,12.7071,428185.68007906,0
+FPF.US,D,20160115,000000,12.621,12.6908,12.5494,12.6268,436477.15533983,0
+FPF.US,D,20160119,000000,12.6565,12.8207,12.5454,12.7748,1202088.0996278,0
+FPF.US,D,20160120,000000,12.7406,12.8244,12.5913,12.7939,1231782.7368262,0
+FPF.US,D,20160121,000000,12.7998,12.9249,12.7234,12.8207,746658.70183272,0
+FPF.US,D,20160122,000000,12.8809,12.9784,12.8417,12.899,542095.87813324,0
+FPF.US,D,20160125,000000,12.8675,12.9125,12.837,12.8551,417410.84361753,0
+FPF.US,D,20160126,000000,12.8619,12.9393,12.8619,12.8809,470327.47198562,0
+FPF.US,D,20160127,000000,12.9296,12.9393,12.8437,12.8809,438150.52009332,0
+FPF.US,D,20160128,000000,12.899,12.9449,12.8503,12.8752,685703.85290705,0
+FPF.US,D,20160129,000000,12.9173,12.9793,12.8952,12.9449,767567.91244865,0
+FPF.US,D,20160201,000000,12.9862,13.2096,12.9536,13.1647,650866.68012458,0
+FPF.US,D,20160202,000000,13.1217,13.1809,13.0291,13.0731,451021.51015164,0
+FPF.US,D,20160203,000000,13.0616,13.0672,12.9192,12.9345,469178.40725807,0
+FPF.US,D,20160204,000000,12.9737,13.0232,12.8694,12.9259,413185.04819876,0
+FPF.US,D,20160205,000000,12.9125,12.9345,12.8161,12.8379,359857.1425648,0
+FPF.US,D,20160208,000000,12.8217,12.8254,12.5351,12.6602,1061641.6226152,0
+FPF.US,D,20160209,000000,12.5425,12.6067,12.2541,12.3689,1007523.6041677,0
+FPF.US,D,20160210,000000,12.4406,12.493,12.3744,12.4194,313571.18278845,0
+FPF.US,D,20160211,000000,12.3497,12.3497,11.9867,12.0927,1063736.7297049,0
+FPF.US,D,20160212,000000,12.239,12.278,12.0849,12.1557,542234.01706223,0
+FPF.US,D,20160216,000000,12.2464,12.3172,12.1557,12.2464,343223.95970548,0
+FPF.US,D,20160217,000000,12.3086,12.4396,12.2837,12.4031,541224.13777071,0
+FPF.US,D,20160218,000000,12.4471,12.4978,12.3621,12.4595,367396.17926536,0
+FPF.US,D,20160219,000000,12.4595,12.5705,12.3898,12.5705,289352.91691888,0
+FPF.US,D,20160222,000000,12.5829,12.6908,12.5494,12.6851,263641.28550634,0
+FPF.US,D,20160223,000000,12.6851,12.6964,12.5829,12.6964,224267.50471488,0
+FPF.US,D,20160224,000000,12.6506,12.7539,12.576,12.6908,358192.14986761,0
+FPF.US,D,20160225,000000,12.6649,12.8379,12.644,12.7157,407728.56050349,0
+FPF.US,D,20160226,000000,12.8074,12.9,12.7539,12.8513,269429.5159326,0
+FPF.US,D,20160229,000000,12.8447,12.9296,12.8161,12.8962,298133.11096632,0
+FPF.US,D,20160301,000000,12.9268,12.9975,12.8647,12.9699,338965.72256852,0
+FPF.US,D,20160302,000000,12.9832,13.0195,12.9268,13.0033,323766.25435102,0
+FPF.US,D,20160303,000000,12.9556,12.9927,12.8561,12.8561,397713.48815141,0
+FPF.US,D,20160304,000000,12.8561,12.9975,12.8531,12.9699,226142.84532667,0
+FPF.US,D,20160307,000000,12.9556,12.9593,12.8971,12.9306,212291.27817391,0
+FPF.US,D,20160308,000000,12.9421,13.0118,12.8772,12.9488,394478.73489747,0
+FPF.US,D,20160309,000000,12.9699,13.0395,12.9421,13.0033,262654.42936966,0
+FPF.US,D,20160310,000000,13.052,13.052,12.8227,12.9364,483430.78660633,0
+FPF.US,D,20160311,000000,12.9421,13.0731,12.9286,13.052,280684.69912451,0
+FPF.US,D,20160314,000000,13.0195,13.076,12.9078,13.0578,277776.45606637,0
+FPF.US,D,20160315,000000,13.0395,13.1427,13.0033,13.0195,170999.24998209,0
+FPF.US,D,20160316,000000,13.0195,13.1877,12.9995,13.1781,412922.37493225,0
+FPF.US,D,20160317,000000,13.1838,13.2803,13.1427,13.2756,388829.68990724,0
+FPF.US,D,20160318,000000,13.3109,13.3109,13.2134,13.2708,195875.76877843,0
+FPF.US,D,20160321,000000,13.2517,13.2756,13.1877,13.2258,172933.19498799,0
+FPF.US,D,20160322,000000,13.2134,13.3492,13.2011,13.2642,409770.29573431,0
+FPF.US,D,20160323,000000,13.2708,13.3186,13.2307,13.2708,357436.5717863,0
+FPF.US,D,20160324,000000,13.2708,13.2994,13.118,13.118,211528.37454333,0
+FPF.US,D,20160328,000000,13.1427,13.2517,13.1304,13.2374,294892.07867014,0
+FPF.US,D,20160329,000000,13.2183,13.2994,13.1943,13.2994,180690.95165946,0
+FPF.US,D,20160330,000000,13.3586,13.5652,13.3052,13.4906,1064042.3097599,0
+FPF.US,D,20160331,000000,13.5307,13.6482,13.4906,13.5709,1154457.3783077,0
+FPF.US,D,20160401,000000,13.6185,13.6185,13.5115,13.5602,287679.55216538,0
+FPF.US,D,20160404,000000,13.5469,13.6062,13.5115,13.5115,299041.47907515,0
+FPF.US,D,20160405,000000,13.5115,13.5115,13.3883,13.4332,384069.12939214,0
+FPF.US,D,20160406,000000,13.4696,13.5976,13.4276,13.5441,266378.94791731,0
+FPF.US,D,20160407,000000,13.5258,13.5815,13.4906,13.5412,308794.92466777,0
+FPF.US,D,20160408,000000,13.6062,13.6272,13.5441,13.6119,254020.74630754,0
+FPF.US,D,20160411,000000,13.5976,13.6597,13.5815,13.6444,213453.94749294,0
+FPF.US,D,20160412,000000,13.6444,13.6941,13.5316,13.5602,496145.84711601,0
+FPF.US,D,20160413,000000,13.6119,13.6215,13.5375,13.5976,272604.61828539,0
+FPF.US,D,20160414,000000,13.6119,13.6378,13.5556,13.5728,298182.29679709,0
+FPF.US,D,20160415,000000,13.6185,13.6185,13.5469,13.5815,380041.12380351,0
+FPF.US,D,20160418,000000,13.6062,13.6674,13.5671,13.6119,372007.08927406,0
+FPF.US,D,20160419,000000,13.6674,13.6941,13.6119,13.6531,486913.56202824,0
+FPF.US,D,20160420,000000,13.6779,13.7303,13.6378,13.6674,328370.88531749,0
+FPF.US,D,20160421,000000,13.6989,13.7619,13.6531,13.741,312408.5134694,0
+FPF.US,D,20160422,000000,13.7342,13.8231,13.6491,13.6597,511018.80513771,0
+FPF.US,D,20160425,000000,13.6864,13.7619,13.6769,13.7619,282489.92376478,0
+FPF.US,D,20160426,000000,13.8231,13.912,13.7456,13.8298,435081.11495135,0
+FPF.US,D,20160427,000000,13.8298,13.9207,13.7707,13.8995,454856.9584453,0
+FPF.US,D,20160428,000000,13.8461,13.9951,13.8461,13.9207,547009.22867585,0
+FPF.US,D,20160429,000000,13.8911,13.9759,13.8328,13.9606,281175.51092525,0
+FPF.US,D,20160502,000000,14.0095,14.0363,13.8585,13.9167,342149.19697761,0
+FPF.US,D,20160503,000000,13.893,13.9074,13.7122,13.8471,383883.89764644,0
+FPF.US,D,20160504,000000,13.7707,13.8624,13.741,13.8624,211875.81487988,0
+FPF.US,D,20160505,000000,13.8624,13.9255,13.849,13.893,194934.95895143,0
+FPF.US,D,20160506,000000,13.8585,13.9408,13.8585,13.9226,185531.04670944,0
+FPF.US,D,20160509,000000,13.9463,14.0095,13.8624,13.9226,220575.42788539,0
+FPF.US,D,20160510,000000,13.893,13.9463,13.8861,13.9408,226360.51879054,0
+FPF.US,D,20160511,000000,13.9693,14.0037,13.8861,13.9074,236279.31249513,0
+FPF.US,D,20160512,000000,13.9541,13.9741,13.893,13.936,200797.49137737,0
+FPF.US,D,20160513,000000,13.9167,14.0428,13.9167,14.0428,181685.13334541,0
+FPF.US,D,20160516,000000,14.0783,14.1948,14.0783,14.1785,355665.88187829,0
+FPF.US,D,20160517,000000,14.1785,14.1785,13.9463,13.9741,355541.34754078,0
+FPF.US,D,20160518,000000,14.021,14.021,13.7944,13.8861,427205.10298462,0
+FPF.US,D,20160519,000000,13.8758,13.893,13.6664,13.8241,354888.32714917,0
+FPF.US,D,20160520,000000,13.8337,14.0428,13.8337,13.9779,402038.70173877,0
+FPF.US,D,20160523,000000,13.9693,14.0725,13.9443,14.021,208901.64187835,0
+FPF.US,D,20160524,000000,14.0496,14.0783,13.9226,14.0363,229916.5497051,0
+FPF.US,D,20160525,000000,14.0927,14.1165,14.0037,14.021,232106.88893529,0
+FPF.US,D,20160526,000000,14.061,14.061,13.9463,13.9463,323610.32480238,0
+FPF.US,D,20160527,000000,14.021,14.1366,13.9769,14.1021,300001.12602885,0
+FPF.US,D,20160531,000000,14.1529,14.1948,14.0285,14.0363,316520.23962105,0
+FPF.US,D,20160601,000000,14.0639,14.1316,14.04,14.1107,222484.2567224,0
+FPF.US,D,20160602,000000,14.1107,14.1469,13.9789,14.0229,618050.31243219,0
+FPF.US,D,20160603,000000,14.0304,14.1824,13.9989,14.1681,230492.12857591,0
+FPF.US,D,20160606,000000,14.1681,14.1957,14.1002,14.1739,164212.65184174,0
+FPF.US,D,20160607,000000,14.1957,14.2073,14.104,14.2073,231779.33223244,0
+FPF.US,D,20160608,000000,14.2016,14.2073,14.104,14.1938,221559.14450096,0
+FPF.US,D,20160609,000000,14.1824,14.2073,14.1002,14.1002,233032.00115673,0
+FPF.US,D,20160610,000000,14.0955,14.2302,14.0849,14.1824,309108.87677911,0
+FPF.US,D,20160613,000000,14.1243,14.2073,14.0955,14.1107,174550.04836146,0
+FPF.US,D,20160614,000000,14.1107,14.1739,14.0744,14.1739,315095.94354257,0
+FPF.US,D,20160615,000000,14.1957,14.2302,14.1395,14.2073,234187.3449265,0
+FPF.US,D,20160616,000000,14.2016,14.2694,14.1243,14.2589,218919.85375155,0
+FPF.US,D,20160617,000000,14.2589,14.3087,14.2139,14.3029,244902.53048689,0
+FPF.US,D,20160620,000000,14.3525,14.364,14.2177,14.2761,226380.40242426,0
+FPF.US,D,20160621,000000,14.297,14.3984,14.1891,14.3755,347577.42898285,0
+FPF.US,D,20160622,000000,14.364,14.364,14.3029,14.3582,169131.23491955,0
+FPF.US,D,20160623,000000,14.4031,14.4031,14.3239,14.3841,261530.48081102,0
+FPF.US,D,20160624,000000,14.1469,14.364,14.1002,14.1652,394848.15188182,0
+FPF.US,D,20160627,000000,14.1469,14.2177,14.0526,14.104,365470.60631574,0
+FPF.US,D,20160628,000000,14.2914,14.3582,14.1739,14.2694,394983.15128971,0
+FPF.US,D,20160629,000000,14.3468,14.4156,14.2799,14.3945,364326.7741234,0
+FPF.US,D,20160630,000000,14.3945,14.558,14.3468,14.511,520274.1133803,0
+FPF.US,D,20160701,000000,14.5645,14.5645,14.4804,14.5225,297798.22871421,0
+FPF.US,D,20160705,000000,14.5857,14.622,14.5035,14.5714,235650.36176539,0
+FPF.US,D,20160706,000000,14.5932,14.6182,14.5092,14.5771,306444.46986079,0
+FPF.US,D,20160707,000000,14.6067,14.6124,14.4671,14.513,234147.57765906,0
+FPF.US,D,20160708,000000,14.513,14.5991,14.4997,14.56,249888.09001513,0
+FPF.US,D,20160711,000000,14.5991,14.6067,14.513,14.5771,197921.69003741,0
+FPF.US,D,20160712,000000,14.5771,14.622,14.535,14.6067,315456.98847063,0
+FPF.US,D,20160713,000000,14.6067,14.6191,14.4749,14.5771,228085.16238889,0
+FPF.US,D,20160714,000000,14.6067,14.645,14.5645,14.6277,217668.23133429,0
+FPF.US,D,20160715,000000,14.6326,14.663,14.5092,14.5378,216504.51550822,0
+FPF.US,D,20160718,000000,14.56,14.6574,14.5179,14.5857,272864.15203077,0
+FPF.US,D,20160719,000000,14.5645,14.5771,14.4967,14.5092,269301.84207399,0
+FPF.US,D,20160720,000000,14.5531,14.6411,14.535,14.6124,361291.90371367,0
+FPF.US,D,20160721,000000,14.6182,14.6574,14.535,14.5378,249857.74131104,0
+FPF.US,D,20160722,000000,14.5378,14.6574,14.5313,14.6574,373088.13104414,0
+FPF.US,D,20160725,000000,14.6524,14.7116,14.5857,14.5991,278659.7080063,0
+FPF.US,D,20160726,000000,14.622,14.6277,14.5531,14.5531,426788.59318356,0
+FPF.US,D,20160727,000000,14.622,14.6411,14.5531,14.5932,339059.90820193,0
+FPF.US,D,20160728,000000,14.6124,14.645,14.5723,14.5991,501782.33402178,0
+FPF.US,D,20160729,000000,14.5857,14.622,14.5771,14.622,437704.7080952,0
+FPF.US,D,20160801,000000,14.6717,14.7357,14.6228,14.7214,220871.5893771,0
+FPF.US,D,20160802,000000,14.5876,14.7261,14.5655,14.7214,304818.197924,0
+FPF.US,D,20160803,000000,14.709,14.7329,14.687,14.7126,179666.42126942,0
+FPF.US,D,20160804,000000,14.6944,14.7405,14.6594,14.6944,189448.12255206,0
+FPF.US,D,20160805,000000,14.7586,14.7921,14.6594,14.6594,311756.53958485,0
+FPF.US,D,20160808,000000,14.7269,14.8035,14.6717,14.7711,231942.58733034,0
+FPF.US,D,20160809,000000,14.7653,14.7921,14.709,14.7269,200575.63188535,0
+FPF.US,D,20160810,000000,14.7471,14.7921,14.7269,14.7845,204743.86941704,0
+FPF.US,D,20160811,000000,14.8111,14.8111,14.7013,14.7214,587341.60991399,0
+FPF.US,D,20160812,000000,14.7357,14.7529,14.6594,14.6594,218678.1106258,0
+FPF.US,D,20160815,000000,14.7126,14.7586,14.6353,14.6469,273202.17380398,0
+FPF.US,D,20160816,000000,14.6717,14.7309,14.6297,14.7013,316561.05339553,0
+FPF.US,D,20160817,000000,14.7309,14.7653,14.6431,14.6801,227356.79349056,0
+FPF.US,D,20160818,000000,14.709,14.7214,14.646,14.6594,321748.58878207,0
+FPF.US,D,20160819,000000,14.6801,14.7309,14.6431,14.6594,502597.56300426,0
+FPF.US,D,20160822,000000,14.6801,14.7269,14.6353,14.6524,357307.85142064,0
+FPF.US,D,20160823,000000,14.6801,14.686,14.6297,14.6353,219906.70988823,0
+FPF.US,D,20160824,000000,14.6594,14.682,14.5609,14.6353,332248.19389267,0
+FPF.US,D,20160825,000000,14.6297,14.6479,14.5475,14.5541,304359.82784142,0
+FPF.US,D,20160826,000000,14.5723,14.6524,14.5322,14.5609,353291.35740943,0
+FPF.US,D,20160829,000000,14.5951,14.6297,14.5723,14.5951,406404.72910062,0
+FPF.US,D,20160830,000000,14.6,14.6267,14.5665,14.5876,295493.8202169,0
+FPF.US,D,20160831,000000,14.6191,14.6594,14.5762,14.6431,402441.60694834,0
+FPF.US,D,20160901,000000,14.6658,14.6658,14.602,14.602,265382.6732173,0
+FPF.US,D,20160902,000000,14.6613,14.7098,14.6238,14.7098,677601.79542013,0
+FPF.US,D,20160906,000000,14.7156,14.7269,14.6371,14.7269,175148.65038709,0
+FPF.US,D,20160907,000000,14.7269,14.7329,14.6371,14.7098,470947.00415201,0
+FPF.US,D,20160908,000000,14.7156,14.7367,14.6486,14.7224,557450.22939233,0
+FPF.US,D,20160909,000000,14.6964,14.6964,14.4471,14.5331,420165.25014111,0
+FPF.US,D,20160912,000000,14.4977,14.6524,14.4318,14.6154,263105.47390298,0
+FPF.US,D,20160913,000000,14.5665,14.602,14.083,14.1183,533876.61185808,0
+FPF.US,D,20160914,000000,14.1183,14.2273,14.103,14.1853,362757.01356665,0
+FPF.US,D,20160915,000000,14.2044,14.4108,14.1977,14.3582,286075.25687639,0
+FPF.US,D,20160916,000000,14.2617,14.4108,14.2417,14.3984,299015.31639921,0
+FPF.US,D,20160919,000000,14.3955,14.4156,14.3458,14.3955,285098.86581009,0
+FPF.US,D,20160920,000000,14.3984,14.4405,14.364,14.385,246679.49943713,0
+FPF.US,D,20160921,000000,14.4405,14.6371,14.4089,14.6238,501106.29047534,0
+FPF.US,D,20160922,000000,14.6658,14.6658,14.5484,14.6238,339301.65132767,0
+FPF.US,D,20160923,000000,14.6371,14.6371,14.5857,14.6154,232993.28039634,0
+FPF.US,D,20160926,000000,14.6095,14.6095,14.5331,14.5886,265521.85865333,0
+FPF.US,D,20160927,000000,14.5618,14.62,14.5179,14.5179,361276.20610811,0
+FPF.US,D,20160928,000000,14.5808,14.6658,14.5245,14.6554,222196.46728701,0
+FPF.US,D,20160929,000000,14.6554,14.6727,14.5064,14.5484,271991.36516123,0
+FPF.US,D,20160930,000000,14.6154,14.6554,14.5665,14.6554,294600.10320659,0
+FPF.US,D,20161003,000000,14.7052,14.7052,14.5941,14.663,216573.58497273,0
+FPF.US,D,20161004,000000,14.6307,14.6774,14.5618,14.5896,264613.49054449,0
+FPF.US,D,20161005,000000,14.6307,14.6564,14.4156,14.4681,342436.98641303,0
+FPF.US,D,20161006,000000,14.4902,14.515,14.3984,14.515,121292.25869905,0
+FPF.US,D,20161007,000000,14.5359,14.5359,14.4108,14.4987,163556.491929,0
+FPF.US,D,20161010,000000,14.5417,14.5896,14.4405,14.4624,191473.11367027,0
+FPF.US,D,20161011,000000,14.4471,14.474,14.279,14.3133,378951.70997713,0
+FPF.US,D,20161012,000000,14.2951,14.3755,14.2254,14.2664,315309.43097829,0
+FPF.US,D,20161013,000000,14.2484,14.2807,14.0822,14.1967,347858.93937605,0
+FPF.US,D,20161014,000000,14.2484,14.3286,14.2034,14.2484,254530.39523496,0
+FPF.US,D,20161017,000000,14.2875,14.322,14.233,14.2561,307686.67371471,0
+FPF.US,D,20161018,000000,14.3448,14.3573,14.2254,14.3515,215569.98472344,0
+FPF.US,D,20161019,000000,14.3888,14.4203,14.322,14.4156,173902.26050504,0
+FPF.US,D,20161020,000000,14.3984,14.5045,14.3888,14.4902,146507.84577565,0
+FPF.US,D,20161021,000000,14.4681,14.5188,14.4318,14.5188,119765.40493084,0
+FPF.US,D,20161024,000000,14.5896,14.5896,14.4824,14.5045,156657.91753561,0
+FPF.US,D,20161025,000000,14.515,14.5561,14.4356,14.4987,255963.06336975,0
+FPF.US,D,20161026,000000,14.5045,14.5331,14.4405,14.5188,208867.10714611,0
+FPF.US,D,20161027,000000,14.515,14.5245,14.4203,14.4471,166471.01402937,0
+FPF.US,D,20161028,000000,14.4471,14.4767,14.3888,14.3955,160383.48259029,0
+FPF.US,D,20161031,000000,14.4405,14.4405,14.322,14.3286,222121.11878027,0
+FPF.US,D,20161101,000000,14.3783,14.3783,14.234,14.2503,166087.99245352,0
+FPF.US,D,20161102,000000,14.2617,14.2837,14.1748,14.279,382258.67221668,0
+FPF.US,D,20161103,000000,14.2139,14.2263,13.8537,13.8911,418271.07240263,0
+FPF.US,D,20161104,000000,13.8911,14.1901,13.8911,14.1386,321842.77441548,0
+FPF.US,D,20161107,000000,14.2034,14.3392,14.0553,14.0659,216878.11852073,0
+FPF.US,D,20161108,000000,14.0132,14.1834,14.0009,14.1233,187546.61926431,0
+FPF.US,D,20161109,000000,13.9703,14.04,13.7744,13.9626,600013.76363511,0
+FPF.US,D,20161110,000000,13.8833,13.936,13.5375,13.632,847574.4219981,0
+FPF.US,D,20161111,000000,13.5375,13.6597,13.4113,13.525,646693.2100577,0
+FPF.US,D,20161114,000000,13.48,13.5316,13.1666,13.3004,817305.25243579,0
+FPF.US,D,20161115,000000,13.4276,13.8911,13.4045,13.8911,678212.95553023,0
+FPF.US,D,20161116,000000,13.7887,13.93,13.7887,13.804,400702.31225147,0
+FPF.US,D,20161117,000000,13.7437,13.826,13.6378,13.6874,233427.58081704,0
+FPF.US,D,20161118,000000,13.6597,13.7609,13.5565,13.5622,267531.15216597,0
+FPF.US,D,20161121,000000,13.6531,13.7017,13.6014,13.6941,341607.10633203,0
+FPF.US,D,20161122,000000,13.8175,13.9217,13.7333,13.8985,390178.63747901,0
+FPF.US,D,20161123,000000,13.8107,13.8911,13.632,13.8175,353653.44884454,0
+FPF.US,D,20161125,000000,13.7437,13.8221,13.716,13.7229,98026.314233915,0
+FPF.US,D,20161128,000000,13.7609,13.8107,13.6788,13.7007,291837.32462671,0
+FPF.US,D,20161129,000000,13.6684,13.7437,13.6149,13.6378,352330.66394871,0
+FPF.US,D,20161130,000000,13.632,13.6444,13.545,13.6149,377234.39192804,0
+FPF.US,D,20161201,000000,13.5565,13.6167,13.4543,13.6101,424149.30243415,0
+FPF.US,D,20161202,000000,13.5709,13.8957,13.5709,13.8957,428981.02542782,0
+FPF.US,D,20161205,000000,13.8451,13.8957,13.8288,13.8881,530162.55838081,0
+FPF.US,D,20161206,000000,13.87,13.9453,13.8575,13.9034,309377.82908784,0
+FPF.US,D,20161207,000000,13.9606,14.0104,13.9054,13.9779,263554.4254222,0
+FPF.US,D,20161208,000000,13.9138,14.0229,13.8575,13.8957,349361.72348237,0
+FPF.US,D,20161209,000000,13.9731,13.9779,13.8823,13.933,418901.06963939,0
+FPF.US,D,20161212,000000,13.9138,13.9522,13.8221,13.8288,434251.23487035,0
+FPF.US,D,20161213,000000,13.8364,13.9522,13.7993,13.8078,377005.20688675,0
+FPF.US,D,20161214,000000,13.8135,13.8499,13.7841,13.7993,381147.2817425,0
+FPF.US,D,20161215,000000,13.7342,13.8891,13.7303,13.8575,388304.34337425,0
+FPF.US,D,20161216,000000,13.8451,14.0037,13.8451,13.9904,319829.29487469,0
+FPF.US,D,20161219,000000,14.0314,14.0706,13.9731,14.0314,312451.42025796,0
+FPF.US,D,20161220,000000,14.0314,14.0706,14.0037,14.0649,345965.8081446,0
+FPF.US,D,20161221,000000,14.0543,14.2417,14.0391,14.2263,306337.72614293,0
+FPF.US,D,20161222,000000,14.2674,14.2847,14.1547,14.2569,368907.335428,0
+FPF.US,D,20161223,000000,14.2904,14.3793,14.2541,14.3239,165399.39082264,0
+FPF.US,D,20161227,000000,14.4528,14.4528,14.3401,14.428,322607.77106014,0
+FPF.US,D,20161228,000000,14.4558,14.7043,14.4558,14.6811,349148.23604665,0
+FPF.US,D,20161229,000000,14.7107,14.7921,14.6964,14.7107,341490.94405083,0
+FPF.US,D,20161230,000000,14.7107,14.7749,14.6297,14.6649,395613.14852649,0
+FPF.US,D,20170103,000000,14.6737,14.835,14.6506,14.835,653264.22774826,0
+FPF.US,D,20170104,000000,14.8035,14.9048,14.6964,14.8935,752982.74386236,0
+FPF.US,D,20170105,000000,14.8675,14.8857,14.6737,14.6737,992082.39282445,0
+FPF.US,D,20170106,000000,14.6297,14.7624,14.6067,14.7624,293767.08360447,0
+FPF.US,D,20170109,000000,14.8111,14.8294,14.7107,14.8035,161596.38424715,0
+FPF.US,D,20170110,000000,14.752,14.9383,14.7423,14.8465,342187.91773801,0
+FPF.US,D,20170111,000000,14.8857,14.898,14.836,14.8935,266569.4121982,0
+FPF.US,D,20170112,000000,14.8398,15.0175,14.8294,14.9994,243987.88333582,0
+FPF.US,D,20170113,000000,14.9555,15.03,14.9383,15.03,267589.75656009,0
+FPF.US,D,20170117,000000,15.053,15.095,15.0061,15.07,331605.63857144,0
+FPF.US,D,20170118,000000,15.0377,15.0625,14.965,15.03,221619.84190915,0
+FPF.US,D,20170119,000000,15.0127,15.0127,14.7692,14.7835,306019.58800343,0
+FPF.US,D,20170120,000000,14.8035,14.8512,14.7043,14.8465,311554.56372654,0
+FPF.US,D,20170123,000000,14.9211,14.965,14.8512,14.9602,188321.0344723,0
+FPF.US,D,20170124,000000,15.0377,15.0377,14.9296,15.0127,224583.5498403,0
+FPF.US,D,20170125,000000,15.0127,15.0127,14.8675,14.9383,415587.82835761,0
+FPF.US,D,20170126,000000,14.8512,14.9374,14.8512,14.8618,179655.95619905,0
+FPF.US,D,20170127,000000,14.8675,14.965,14.8465,14.9383,224312.5045175,0
+FPF.US,D,20170130,000000,14.8857,14.9555,14.8714,14.9507,146375.98588888,0
+FPF.US,D,20170131,000000,14.9717,15.03,14.9383,15.03,249930.99680368,0
+FPF.US,D,20170201,000000,15.0892,15.0892,14.9784,14.9784,256429.80550863,0
+FPF.US,D,20170202,000000,15.0319,15.072,14.9755,15.072,140125.19935191,0
+FPF.US,D,20170203,000000,15.1035,15.1706,15.0596,15.1514,192909.96783321,0
+FPF.US,D,20170206,000000,15.1618,15.1742,15.0778,15.098,141015.7768411,0
+FPF.US,D,20170207,000000,15.1445,15.18,15.096,15.1514,198214.712008,0
+FPF.US,D,20170208,000000,15.1706,15.1993,15.1238,15.18,138993.92524401,0
+FPF.US,D,20170209,000000,15.2221,15.2221,15.1381,15.1875,226742.49385935,0
+FPF.US,D,20170210,000000,15.2909,15.2909,15.1905,15.2221,213296.97143726,0
+FPF.US,D,20170213,000000,15.2612,15.2986,15.2068,15.2862,225684.4752441,0
+FPF.US,D,20170214,000000,15.2986,15.2986,15.1742,15.2136,231142.00944641,0
+FPF.US,D,20170215,000000,15.1875,15.2612,15.1742,15.2136,268159.05638867,0
+FPF.US,D,20170216,000000,15.2136,15.2487,15.1706,15.2286,231669.44899348,0
+FPF.US,D,20170217,000000,15.2612,15.267,15.2136,15.2413,201978.99782308,0
+FPF.US,D,20170221,000000,15.2334,15.267,15.2136,15.2557,295052.19424693,0
+FPF.US,D,20170222,000000,15.267,15.2862,15.2221,15.2612,211626.74620488,0
+FPF.US,D,20170223,000000,15.2986,15.33,15.267,15.3186,193955.42836402,0
+FPF.US,D,20170224,000000,15.3578,15.3942,15.3244,15.3942,186585.92580359,0
+FPF.US,D,20170227,000000,15.4008,15.4534,15.3739,15.4534,213264.5297191,0
+FPF.US,D,20170228,000000,15.4534,15.5269,15.3578,15.4409,317589.76981372,0
+FPF.US,D,20170301,000000,15.4361,15.4686,15.4161,15.4618,264417.79372842,0
+FPF.US,D,20170302,000000,15.4686,15.4935,15.287,15.4104,385031.91586693,0
+FPF.US,D,20170303,000000,15.3749,15.396,15.3062,15.33,161114.99100974,0
+FPF.US,D,20170306,000000,15.3367,15.3673,15.2136,15.2286,274759.3762763,0
+FPF.US,D,20170307,000000,15.2413,15.2765,15.1371,15.18,364958.86437424,0
+FPF.US,D,20170308,000000,15.1445,15.2286,14.8093,14.8437,623446.10271926,0
+FPF.US,D,20170309,000000,14.8915,14.8915,14.4671,14.5369,668283.69675525,0
+FPF.US,D,20170310,000000,14.6,14.8561,14.5704,14.8379,575880.26483563,0
+FPF.US,D,20170313,000000,14.8915,15.0061,14.8437,14.9908,433862.98075931,0
+FPF.US,D,20170314,000000,14.9831,14.9831,14.8561,14.9114,215145.10286607,0
+FPF.US,D,20170315,000000,14.9602,15.2068,14.897,15.097,289801.86843812,0
+FPF.US,D,20170316,000000,15.1311,15.1706,15.0061,15.1706,253015.05304418,0
+FPF.US,D,20170317,000000,15.1706,15.2221,15.1371,15.18,127490.71988414,0
+FPF.US,D,20170320,000000,15.18,15.2413,15.1514,15.2068,194781.12241686,0
+FPF.US,D,20170321,000000,15.2334,15.2334,15.0586,15.0835,177059.57223818,0
+FPF.US,D,20170322,000000,15.0769,15.1706,14.9908,15.1618,257956.65927682,0
+FPF.US,D,20170323,000000,15.1742,15.268,15.1228,15.2413,148932.60258231,0
+FPF.US,D,20170324,000000,15.2286,15.3129,15.2136,15.2286,147686.21270026,0
+FPF.US,D,20170327,000000,15.1993,15.2068,15.097,15.1228,244656.601333,0
+FPF.US,D,20170328,000000,15.1706,15.2231,15.1371,15.1993,198973.42961043,0
+FPF.US,D,20170329,000000,15.2068,15.3071,15.2068,15.2765,189871.95790238,0
+FPF.US,D,20170330,000000,15.2918,15.3062,15.2413,15.2995,170395.41542126,0
+FPF.US,D,20170331,000000,15.3186,15.3186,15.2334,15.2334,222174.49063921,0
+FPF.US,D,20170403,000000,15.3013,15.3156,15.2286,15.2899,155220.01686561,0
+FPF.US,D,20170404,000000,15.2899,15.3462,15.2631,15.3462,166846.71005596,0
+FPF.US,D,20170405,000000,15.3615,15.4322,15.3156,15.3788,152839.21335454,0
+FPF.US,D,20170406,000000,15.4322,15.4401,15.3397,15.4131,261041.76202437,0
+FPF.US,D,20170407,000000,15.4276,15.5594,15.4008,15.5594,324879.73783927,0
+FPF.US,D,20170410,000000,15.5928,15.6481,15.504,15.6347,244212.88234896,0
+FPF.US,D,20170411,000000,15.6481,15.6618,15.5518,15.6347,207491.99689839,0
+FPF.US,D,20170412,000000,15.6481,15.6481,15.4735,15.5202,314042.11095547,0
+FPF.US,D,20170413,000000,15.482,15.6119,15.4657,15.6119,179997.11749339,0
+FPF.US,D,20170417,000000,15.6347,15.6481,15.5202,15.545,195012.40047222,0
+FPF.US,D,20170418,000000,15.5862,15.7581,15.5594,15.7237,306898.65391521,0
+FPF.US,D,20170419,000000,15.7294,15.7667,15.6347,15.6347,201842.95190816,0
+FPF.US,D,20170420,000000,15.6786,15.7294,15.6416,15.6618,215458.00847038,0
+FPF.US,D,20170421,000000,15.504,15.5661,15.3988,15.5594,675286.92185244,0
+FPF.US,D,20170424,000000,15.5928,15.6618,15.5202,15.5718,296929.62787281,0
+FPF.US,D,20170425,000000,15.6549,15.6692,15.5862,15.6618,235409.66514669,0
+FPF.US,D,20170426,000000,15.7237,15.7294,15.4887,15.5068,497921.76955921,0
+FPF.US,D,20170427,000000,15.4322,15.4887,15.3998,15.4524,427282.54450542,0
+FPF.US,D,20170428,000000,15.4887,15.5928,15.46,15.5862,260713.15881448,0
+FPF.US,D,20170501,000000,15.6491,15.7467,15.5947,15.7324,221716.12055663,0
+FPF.US,D,20170502,000000,15.7467,15.7696,15.7048,15.7265,191152.8825167,0
+FPF.US,D,20170503,000000,15.7265,15.7543,15.6742,15.7408,134640.45596662,0
+FPF.US,D,20170504,000000,15.7324,15.7457,15.5794,15.7324,184077.4484339,0
+FPF.US,D,20170505,000000,15.7467,15.8432,15.7121,15.7963,164094.39654646,0
+FPF.US,D,20170508,000000,15.8203,15.8203,15.7131,15.7754,177409.10558882,0
+FPF.US,D,20170509,000000,15.7897,15.8269,15.7265,15.8269,158956.04699069,0
+FPF.US,D,20170510,000000,15.8269,15.8432,15.7754,15.8203,179967.81529633,0
+FPF.US,D,20170511,000000,15.8079,15.8794,15.7829,15.8605,158679.7691327,0
+FPF.US,D,20170512,000000,15.8605,15.935,15.8318,15.9138,174610.74576965,0
+FPF.US,D,20170515,000000,15.8985,15.9263,15.8021,15.8079,294135.4540818,0
+FPF.US,D,20170516,000000,15.8374,15.9463,15.8288,15.9263,337265.14863205,0
+FPF.US,D,20170517,000000,15.893,16.04,15.8748,15.9922,406473.79856511,0
+FPF.US,D,20170518,000000,16.0057,16.0868,15.9732,16.0429,209964.8930288,0
+FPF.US,D,20170519,000000,16.1154,16.2149,16.0533,16.1632,301945.53610514,0
+FPF.US,D,20170522,000000,16.1881,16.1881,16.0792,16.1413,267391.96672994,0
+FPF.US,D,20170523,000000,16.1681,16.1681,16.0602,16.1632,250756.69085653,0
+FPF.US,D,20170524,000000,16.1632,16.1632,16.0524,16.1021,213822.31797025,0
+FPF.US,D,20170525,000000,16.126,16.1489,16.0868,16.1346,237168.8434773,0
+FPF.US,D,20170526,000000,16.1556,16.2158,16.1413,16.2158,203769.57136482,0
+FPF.US,D,20170530,000000,16.2158,16.3189,16.1681,16.2407,255010.74196532,0
+FPF.US,D,20170531,000000,16.2532,16.3458,16.212,16.3267,352351.59408946,0
+FPF.US,D,20170601,000000,16.3926,16.3974,16.3143,16.3486,258513.40102095,0
+FPF.US,D,20170602,000000,16.3486,16.4127,16.2913,16.3697,259552.58250952,0
+FPF.US,D,20170605,000000,16.278,16.3401,16.2655,16.2732,206027.93355247,0
+FPF.US,D,20170606,000000,16.2598,16.3323,16.2598,16.2655,221943.21258384,0
+FPF.US,D,20170607,000000,16.3076,16.3199,16.1213,16.1556,337738.16981314,0
+FPF.US,D,20170608,000000,16.1632,16.1718,16.0612,16.1575,263730.23860455,0
+FPF.US,D,20170609,000000,16.1758,16.2369,16.1356,16.1758,157144.54330819,0
+FPF.US,D,20170612,000000,16.1758,16.2655,16.169,16.2598,173042.03171993,0
+FPF.US,D,20170613,000000,16.2732,16.2857,16.1632,16.2655,170717.73958891,0
+FPF.US,D,20170614,000000,16.2913,16.341,16.2369,16.3323,140585.66244855,0
+FPF.US,D,20170615,000000,16.3277,16.3697,16.2732,16.3545,269413.81832704,0
+FPF.US,D,20170616,000000,16.3486,16.428,16.2655,16.3323,289666.86903024,0
+FPF.US,D,20170619,000000,16.341,16.4127,16.2913,16.3926,222724.95334111,0
+FPF.US,D,20170620,000000,16.3926,16.4872,16.3277,16.405,229963.64252179,0
+FPF.US,D,20170621,000000,16.4405,16.4758,16.3697,16.4632,239311.04338373,0
+FPF.US,D,20170622,000000,16.4632,16.4939,16.4203,16.4203,127704.20731984,0
+FPF.US,D,20170623,000000,16.428,16.4558,16.3076,16.3143,190226.72378822,0
+FPF.US,D,20170626,000000,16.362,16.428,16.3342,16.405,204525.14944614,0
+FPF.US,D,20170627,000000,16.3974,16.5484,16.3745,16.5331,259184.21203222,0
+FPF.US,D,20170628,000000,16.5407,16.6126,16.4872,16.6126,226494.47169138,0
+FPF.US,D,20170629,000000,16.5894,16.5894,16.4824,16.5894,274935.18945865,0
+FPF.US,D,20170630,000000,16.6333,16.6402,16.5704,16.5894,264564.30471371,0
+FPF.US,D,20170703,000000,16.5904,16.6086,16.5178,16.5904,91614.365613107,0
+FPF.US,D,20170705,000000,16.5904,16.6565,16.5207,16.5417,178510.03099262,0
+FPF.US,D,20170706,000000,16.513,16.5646,16.4415,16.5054,157051.40418184,0
+FPF.US,D,20170707,000000,16.5341,16.5341,16.4031,16.4824,146757.9609577,0
+FPF.US,D,20170710,000000,16.4939,16.5713,16.4872,16.5283,162954.75038226,0
+FPF.US,D,20170711,000000,16.4939,16.5799,16.4632,16.4691,232461.65482111,0
+FPF.US,D,20170712,000000,16.5054,16.5417,16.4691,16.5207,232948.28059371,0
+FPF.US,D,20170713,000000,16.5341,16.5341,16.3983,16.4415,213271.85526836,0
+FPF.US,D,20170714,000000,16.5054,16.5839,16.4777,16.5503,239463.83341126,0
+FPF.US,D,20170717,000000,16.5646,16.6086,16.5389,16.6086,234422.80901002,0
+FPF.US,D,20170718,000000,16.6145,16.6841,16.5713,16.6717,226858.65614056,0
+FPF.US,D,20170719,000000,16.6955,16.7118,16.5904,16.6017,227729.34999603,0
+FPF.US,D,20170720,000000,16.6145,16.6622,16.5588,16.6017,169714.13933963,0
+FPF.US,D,20170721,000000,16.5588,16.6353,16.5341,16.5713,260577.11289956,0
+FPF.US,D,20170724,000000,16.6017,16.6145,16.5283,16.5503,178344.68288064,0
+FPF.US,D,20170725,000000,16.5904,16.6086,16.5646,16.6017,186052.20721428,0
+FPF.US,D,20170726,000000,16.6422,16.6841,16.5839,16.6145,274477.86588311,0
+FPF.US,D,20170727,000000,16.6145,16.6841,16.5914,16.6649,151205.61586849,0
+FPF.US,D,20170728,000000,16.6017,16.6841,16.6017,16.6841,115364.84283675,0
+FPF.US,D,20170731,000000,16.6841,16.751,16.6717,16.751,256394.22426934,0
+FPF.US,D,20170801,000000,16.8112,16.8112,16.6639,16.6831,172319.94186383,0
+FPF.US,D,20170802,000000,16.751,16.7835,16.6831,16.7835,160799.99239136,0
+FPF.US,D,20170803,000000,16.7835,16.836,16.749,16.8169,159985.80991592,0
+FPF.US,D,20170804,000000,16.8809,16.8905,16.8294,16.86,169492.2798476,0
+FPF.US,D,20170807,000000,16.86,16.8743,16.751,16.7987,181452.808783,0
+FPF.US,D,20170808,000000,16.8054,16.8294,16.6955,16.7118,208944.5486669,0
+FPF.US,D,20170809,000000,16.6831,16.7396,16.5407,16.6135,274729.02757219,0
+FPF.US,D,20170810,000000,16.5953,16.6017,15.9797,16.0515,543767.14987264,0
+FPF.US,D,20170811,000000,15.9797,16.386,15.7839,16.3248,418436.4205146,0
+FPF.US,D,20170814,000000,16.386,16.4814,16.3792,16.4814,223310.99728229,0
+FPF.US,D,20170815,000000,16.4471,16.578,16.4183,16.4814,280764.23365938,0
+FPF.US,D,20170816,000000,16.5331,16.6076,16.5226,16.5829,219077.87631425,0
+FPF.US,D,20170817,000000,16.5953,16.6047,16.4623,16.4786,252287.73065288,0
+FPF.US,D,20170818,000000,16.4814,16.5045,16.4031,16.4681,274374.26168638,0
+FPF.US,D,20170821,000000,16.5045,16.5704,16.4814,16.5045,204368.17339046,0
+FPF.US,D,20170822,000000,16.4872,16.6765,16.4872,16.6353,189092.3101592,0
+FPF.US,D,20170823,000000,16.5704,16.6135,16.557,16.5829,242303.00700491,0
+FPF.US,D,20170824,000000,16.5894,16.6353,16.5331,16.5484,164395.79057336,0
+FPF.US,D,20170825,000000,16.5953,16.7175,16.578,16.7118,137966.25533284,0
+FPF.US,D,20170828,000000,16.7396,16.7396,16.6279,16.7299,132264.88499073,0
+FPF.US,D,20170829,000000,16.6765,16.7299,16.6076,16.6076,249003.79156815,0
+FPF.US,D,20170830,000000,16.621,16.6765,16.6076,16.6717,141001.12574257,0
+FPF.US,D,20170831,000000,16.6831,16.7299,16.6486,16.6717,179850.60650808,0
+FPF.US,D,20170901,000000,16.7461,16.7663,16.6717,16.752,136285.56503009,0
+FPF.US,D,20170905,000000,16.6831,16.752,16.5102,16.5178,197325.18102584,0
+FPF.US,D,20170906,000000,16.5474,16.5894,16.5264,16.556,136828.70218273,0
+FPF.US,D,20170907,000000,16.556,16.6717,16.5474,16.6067,147285.40050476,0
+FPF.US,D,20170908,000000,16.5627,16.6639,16.5474,16.6279,124539.57003744,0
+FPF.US,D,20170911,000000,16.6639,16.6955,16.5894,16.6955,145603.66369496,0
+FPF.US,D,20170912,000000,16.7308,16.7308,16.621,16.6831,146163.54496021,0
+FPF.US,D,20170913,000000,16.6831,16.7032,16.6486,16.6717,117992.62200876,0
+FPF.US,D,20170914,000000,16.6717,16.6831,16.6008,16.6353,189182.30976444,0
+FPF.US,D,20170915,000000,16.6639,16.6765,16.6279,16.6765,131801.28237297,0
+FPF.US,D,20170918,000000,16.6486,16.7118,16.621,16.6422,203295.50367667,0
+FPF.US,D,20170919,000000,16.6422,16.7032,16.6422,16.6717,102538.85258106,0
+FPF.US,D,20170920,000000,16.7032,16.7251,16.6135,16.6279,187052.66794246,0
+FPF.US,D,20170921,000000,16.6279,16.6765,16.5321,16.6008,195522.04939964,0
+FPF.US,D,20170922,000000,16.6279,16.7251,16.6047,16.7175,174640.04796671,0
+FPF.US,D,20170925,000000,16.7032,16.7032,16.6353,16.6486,192387.76082134,0
+FPF.US,D,20170926,000000,16.6955,16.7549,16.6717,16.6955,185138.60657026,0
+FPF.US,D,20170927,000000,16.7175,16.7175,16.6279,16.6353,199280.05617251,0
+FPF.US,D,20170928,000000,16.6422,16.7844,16.6422,16.752,211798.37335907,0
+FPF.US,D,20170929,000000,16.7663,16.8609,16.7586,16.8303,211930.23324585,0
+FPF.US,D,20171002,000000,16.8827,16.8925,16.8122,16.8827,182276.40982179,0
+FPF.US,D,20171003,000000,16.8236,16.9048,16.8064,16.9048,156786.63790127,0
+FPF.US,D,20171004,000000,16.9097,16.9097,16.8541,16.8856,140746.82453238,0
+FPF.US,D,20171005,000000,16.8457,16.8935,16.8178,16.8303,145264.59541472,0
+FPF.US,D,20171006,000000,16.8178,16.8925,16.751,16.8675,132831.04529819,0
+FPF.US,D,20171009,000000,16.9048,16.9048,16.7844,16.837,139190.66856711,0
+FPF.US,D,20171010,000000,16.8675,16.9048,16.8379,16.8675,145392.26927332,0
+FPF.US,D,20171011,000000,16.9097,16.9621,16.8675,16.9621,141038.79999594,0
+FPF.US,D,20171012,000000,16.9537,16.9746,16.9097,16.9097,116981.6962102,0
+FPF.US,D,20171013,000000,16.9477,16.9794,16.8762,16.9477,96947.365477908,0
+FPF.US,D,20171016,000000,16.9746,17.0921,16.9097,17.0787,190452.76930839,0
+FPF.US,D,20171017,000000,17.0653,17.073,16.9794,17.0538,153157.35149404,0
+FPF.US,D,20171018,000000,17.0204,17.0472,16.9537,16.9537,192105.20392113,0
+FPF.US,D,20171019,000000,16.9477,17.0347,16.8609,16.9048,205572.70299101,0
+FPF.US,D,20171020,000000,16.9221,16.9477,16.8303,16.8809,137619.86150333,0
+FPF.US,D,20171023,000000,16.8457,16.9621,16.8303,16.9277,224712.27020596,0
+FPF.US,D,20171024,000000,16.9537,17.0262,16.9152,16.9879,213993.94512446,0
+FPF.US,D,20171025,000000,16.9344,16.9537,16.751,16.8064,245398.57482282,0
+FPF.US,D,20171026,000000,16.8236,16.9097,16.8064,16.8762,172071.91969586,0
+FPF.US,D,20171027,000000,16.9152,16.9746,16.8684,16.8925,154902.92523316,0
+FPF.US,D,20171030,000000,16.9097,16.9794,16.9058,16.9746,121040.05050293,0
+FPF.US,D,20171031,000000,16.9621,17.0214,16.9477,16.9879,173619.70360482,0
+FPF.US,D,20171101,000000,17.0424,17.1275,16.9879,17.0051,170920.76195425,0
+FPF.US,D,20171102,000000,17.0347,17.049,16.9277,16.9477,120253.07721048,0
+FPF.US,D,20171103,000000,17.0051,17.0051,16.7825,16.8044,273702.40416808,0
+FPF.US,D,20171106,000000,16.837,16.9879,16.8227,16.967,175018.8835144,0
+FPF.US,D,20171107,000000,17.0129,17.1503,16.9592,17.1275,291437.55893825,0
+FPF.US,D,20171108,000000,17.1064,17.1332,17.0347,17.074,153560.25670361,0
+FPF.US,D,20171109,000000,17.0051,17.0424,16.9459,16.9794,143940.76401186,0
+FPF.US,D,20171110,000000,16.9621,17.0424,16.9097,16.9477,147423.53943376,0
+FPF.US,D,20171113,000000,16.9794,17.0424,16.9344,16.9621,106323.02202987,0
+FPF.US,D,20171114,000000,16.9621,16.9746,16.7165,16.728,244981.01851472,0
+FPF.US,D,20171115,000000,16.709,16.8609,16.6161,16.7978,256709.22288773,0
+FPF.US,D,20171116,000000,16.8447,17.0616,16.8044,16.9477,213469.64509851,0
+FPF.US,D,20171117,000000,17.0262,17.0262,16.9344,17.0262,157753.61040422,0
+FPF.US,D,20171120,000000,17.0548,17.0997,16.9869,17.0204,188211.15123334,0
+FPF.US,D,20171121,000000,17.0347,17.0931,17.0262,17.0347,120835.98163055,0
+FPF.US,D,20171122,000000,17.0616,17.1217,17.0424,17.0931,81691.385880364,0
+FPF.US,D,20171124,000000,17.1629,17.1675,17.1064,17.1064,65090.644739203,0
+FPF.US,D,20171127,000000,17.0931,17.1991,17.0931,17.1906,182232.4565262,0
+FPF.US,D,20171128,000000,17.1906,17.1991,17.0997,17.1275,161088.8283338,0
+FPF.US,D,20171129,000000,17.1141,17.1629,17.049,17.0548,174064.46909589,0
+FPF.US,D,20171130,000000,17.1141,17.1991,17.0663,17.0931,184390.35403821,0
+FPF.US,D,20171201,000000,17.1332,17.1763,17.0347,17.1571,124338.64068617,0
+FPF.US,D,20171204,000000,17.2001,17.2679,17.1408,17.1408,208576.17818958,0
+FPF.US,D,20171205,000000,17.1637,17.2078,17.1141,17.1705,194541.4723052,0
+FPF.US,D,20171206,000000,17.1848,17.2268,17.1503,17.1503,141751.4712887,0
+FPF.US,D,20171207,000000,17.1848,17.246,17.1571,17.2268,122375.39348319,0
+FPF.US,D,20171208,000000,17.2679,17.3224,17.1838,17.3224,201829.34731667,0
+FPF.US,D,20171211,000000,17.3072,17.3072,17.1571,17.1781,133694.41360442,0
+FPF.US,D,20171212,000000,17.1705,17.2268,17.1503,17.2268,213228.9484798,0
+FPF.US,D,20171213,000000,17.2383,17.2889,17.1781,17.1916,210460.93736474,0
+FPF.US,D,20171214,000000,17.2144,17.2812,17.1408,17.2268,190278.00263306,0
+FPF.US,D,20171215,000000,17.2679,17.2756,17.1916,17.2613,177720.9646861,0
+FPF.US,D,20171218,000000,17.3072,17.4055,17.2946,17.376,236788.96142256,0
+FPF.US,D,20171219,000000,17.3376,17.3376,17.1571,17.1916,173984.93456103,0
+FPF.US,D,20171220,000000,17.1275,17.2078,17.0968,17.1275,235547.80407568,0
+FPF.US,D,20171221,000000,17.3072,17.3072,17.0616,17.0616,325468.92130159,0
+FPF.US,D,20171222,000000,17.1637,17.1637,17.0328,17.0548,226149.12436889,0
+FPF.US,D,20171226,000000,16.9965,17.0633,16.9038,16.9411,353730.89036533,0
+FPF.US,D,20171227,000000,17.0663,17.0663,16.9537,17.0042,253450.39997192,0
+FPF.US,D,20171228,000000,17.0873,17.0873,16.9259,16.966,298248.22674047,0
+FPF.US,D,20171229,000000,17.049,17.049,16.966,17.0042,291742.09248626,0
+FPF.US,D,20180102,000000,17.0424,17.072,16.7471,16.7471,1018200.0689678,0
+FPF.US,D,20180103,000000,16.7682,16.7796,16.5598,16.7127,1304014.7455917,0
+FPF.US,D,20180104,000000,16.7729,17.0194,16.7539,16.858,1118664.7445998,0
+FPF.US,D,20180105,000000,16.9468,16.9736,16.8503,16.9038,272136.82963948,0
+FPF.US,D,20180108,000000,16.9325,16.966,16.8265,16.8723,365770.9538356,0
+FPF.US,D,20180109,000000,16.8723,16.9477,16.8503,16.9088,313926.9951813,0
+FPF.US,D,20180110,000000,16.8723,17.0042,16.7796,16.9142,433833.67856226,0
+FPF.US,D,20180111,000000,16.9784,17.0119,16.9009,16.9537,339114.32656789,0
+FPF.US,D,20180112,000000,16.9191,16.966,16.8954,16.9191,316626.98333892,0
+FPF.US,D,20180116,000000,17.0119,17.0194,16.8074,16.834,300839.37816616,0
+FPF.US,D,20180117,000000,16.88,16.88,16.5598,16.5857,507383.23968827,0
+FPF.US,D,20180118,000000,16.5721,16.5924,16.3515,16.4252,571220.16899615,0
+FPF.US,D,20180119,000000,16.3956,16.619,16.3639,16.5721,344582.32584058,0
+FPF.US,D,20180122,000000,16.6402,16.6402,16.341,16.4308,493650.97433781,0
+FPF.US,D,20180123,000000,16.4461,16.6467,16.4174,16.6333,380711.93481476,0
+FPF.US,D,20180124,000000,16.6269,16.6467,16.535,16.5809,267633.70985568,0
+FPF.US,D,20180125,000000,16.619,16.6535,16.5542,16.5924,326696.47405695,0
+FPF.US,D,20180126,000000,16.6047,16.6622,16.4615,16.4748,305607.26423053,0
+FPF.US,D,20180129,000000,16.385,16.4615,16.1642,16.19,672190.30752749,0
+FPF.US,D,20180130,000000,16.4814,16.4814,16.1051,16.3764,749704.03731282,0
+FPF.US,D,20180131,000000,16.4021,16.6402,16.4021,16.5513,310211.895197,0
+FPF.US,D,20180201,000000,16.5809,16.62,16.3046,16.3123,327218.68106884,0
+FPF.US,D,20180202,000000,16.1537,16.3946,16.1537,16.298,378110.31831871,0
+FPF.US,D,20180205,000000,16.298,16.298,16.0419,16.1376,418923.04628719,0
+FPF.US,D,20180206,000000,16.0705,16.1824,15.9703,16.0963,771671.266544,0
+FPF.US,D,20180207,000000,16.0543,16.4242,16.0543,16.318,370652.9091671,0
+FPF.US,D,20180208,000000,16.2626,16.2961,16.0801,16.1031,277120.29615365,0
+FPF.US,D,20180209,000000,16.1097,16.1967,15.8624,16.0094,296748.58215526,0
+FPF.US,D,20180212,000000,16.1298,16.3535,16.0735,16.3258,260475.6017169,0
+FPF.US,D,20180213,000000,16.3258,16.362,16.2158,16.3392,211913.48913325,0
+FPF.US,D,20180214,000000,16.2893,16.3535,16.2369,16.318,310985.26389796,0
+FPF.US,D,20180215,000000,16.362,16.3697,16.1824,16.2063,292884.87817158,0
+FPF.US,D,20180216,000000,16.1632,16.318,16.1632,16.2893,272810.78017185,0
+FPF.US,D,20180220,000000,16.2311,16.3209,16.0495,16.0963,277368.31832161,0
+FPF.US,D,20180221,000000,16.1223,16.2626,16.1223,16.1748,263721.86654825,0
+FPF.US,D,20180222,000000,16.1556,16.2369,16.0801,16.0878,315770.94058198,0
+FPF.US,D,20180223,000000,16.2063,16.2158,16.1376,16.1537,281582.60216297,0
+FPF.US,D,20180226,000000,16.2226,16.4013,16.2226,16.3946,397376.51288523,0
+FPF.US,D,20180227,000000,16.3946,16.3946,16.2417,16.2828,272548.10690535,0
+FPF.US,D,20180228,000000,16.2684,16.3467,16.2063,16.2063,258381.54113419,0
+FPF.US,D,20180301,000000,16.2837,16.3056,16.1881,16.2226,194169.96230677,0
+FPF.US,D,20180302,000000,16.1681,16.2158,16.1288,16.1632,238235.23414885,0
+FPF.US,D,20180305,000000,16.1213,16.2837,16.1213,16.2436,174568.88548814,0
+FPF.US,D,20180306,000000,16.2694,16.3189,16.2063,16.256,163284.40009918,0
+FPF.US,D,20180307,000000,16.1748,16.2369,16.1213,16.1632,205156.19318995,0
+FPF.US,D,20180308,000000,16.1881,16.2436,16.1528,16.2226,172768.89338307,0
+FPF.US,D,20180309,000000,16.256,16.3248,16.2311,16.2837,174632.72241745,0
+FPF.US,D,20180312,000000,16.3133,16.3401,16.2482,16.3056,175272.13821756,0
+FPF.US,D,20180313,000000,16.3707,16.4174,16.3323,16.4021,214028.47985671,0
+FPF.US,D,20180314,000000,16.4318,16.4318,16.3133,16.3956,162122.77728717,0
+FPF.US,D,20180315,000000,16.4318,16.4395,16.3133,16.3267,215298.93940064,0
+FPF.US,D,20180316,000000,16.3707,16.4262,16.3189,16.4174,150390.38688602,0
+FPF.US,D,20180319,000000,16.3956,16.3956,16.256,16.256,128669.08680873,0
+FPF.US,D,20180320,000000,16.256,16.2837,16.1528,16.1824,160265.22729501,0
+FPF.US,D,20180321,000000,16.1824,16.2369,16.1824,16.2063,218441.60003525,0
+FPF.US,D,20180322,000000,16.1748,16.2837,16.109,16.1528,217536.37144752,0
+FPF.US,D,20180323,000000,16.2063,16.256,16.1327,16.2369,148876.09120227,0
+FPF.US,D,20180326,000000,16.256,16.256,16.1288,16.1366,197823.31837584,0
+FPF.US,D,20180327,000000,16.1556,16.2369,16.1164,16.2158,242003.70599209,0
+FPF.US,D,20180328,000000,16.2158,16.3707,16.1881,16.3133,172210.05862486,0
+FPF.US,D,20180329,000000,16.3267,16.4558,16.3239,16.4395,226054.9387355,0
+FPF.US,D,20180402,000000,16.4318,16.4318,16.275,16.318,120765.86565901,0
+FPF.US,D,20180403,000000,16.3467,16.3831,16.1805,16.2216,239326.74098931,0
+FPF.US,D,20180404,000000,16.1423,16.3907,16.1423,16.362,153476.53614059,0
+FPF.US,D,20180405,000000,16.3754,16.3754,16.2617,16.2828,103693.14984378,0
+FPF.US,D,20180406,000000,16.2139,16.3535,16.2139,16.3258,151922.4731894,0
+FPF.US,D,20180409,000000,16.384,16.384,16.2551,16.2617,115203.68075291,0
+FPF.US,D,20180410,000000,16.298,16.4262,16.2675,16.3314,252577.61310237,0
+FPF.US,D,20180411,000000,16.3123,16.4318,16.275,16.2893,197688.31896797,0
+FPF.US,D,20180412,000000,16.384,16.4021,16.318,16.3907,144296.57640472,0
+FPF.US,D,20180413,000000,16.384,16.3956,16.275,16.298,213902.89901217,0
+FPF.US,D,20180416,000000,16.3314,16.3697,16.2828,16.3392,119751.80033936,0
+FPF.US,D,20180417,000000,16.3392,16.3764,16.2675,16.3046,223463.78730982,0
+FPF.US,D,20180418,000000,16.2893,16.3189,16.2292,16.3123,260662.92647667,0
+FPF.US,D,20180419,000000,16.2675,16.2675,16.1949,16.2139,152793.16704488,0
+FPF.US,D,20180420,000000,16.1509,16.2216,16.0848,16.1949,317231.86440679,0
+FPF.US,D,20180423,000000,16.1728,16.1805,16.0667,16.0765,275970.18491908,0
+FPF.US,D,20180424,000000,16.1509,16.1949,16.1145,16.1805,181812.80720403,0
+FPF.US,D,20180425,000000,16.1556,16.1728,15.977,15.9913,197247.73950503,0
+FPF.US,D,20180426,000000,16.0048,16.106,15.9636,15.9989,181796.06309142,0
+FPF.US,D,20180427,000000,15.9913,16.0765,15.9493,15.977,173897.02796984,0
+FPF.US,D,20180430,000000,16.0122,16.1346,16.0048,16.0937,176600.15564857,0
+FPF.US,D,20180501,000000,16.04,16.1346,16.0122,16.106,185342.67544264,0
+FPF.US,D,20180502,000000,16.0937,16.0937,16.0344,16.0344,125834.09924325,0
+FPF.US,D,20180503,000000,16.0114,16.0114,15.8768,15.9483,306099.12253831,0
+FPF.US,D,20180504,000000,15.8911,15.9569,15.8318,15.8318,302685.4165809,0
+FPF.US,D,20180507,000000,15.826,15.8957,15.7907,15.8911,243972.18573026,0
+FPF.US,D,20180508,000000,15.9044,15.9119,15.8318,15.8957,219555.08352351,0
+FPF.US,D,20180509,000000,15.9044,15.9073,15.8318,15.8461,200823.65405331,0
+FPF.US,D,20180510,000000,15.8318,15.8911,15.7706,15.806,286709.44014133,0
+FPF.US,D,20180511,000000,15.8125,15.8536,15.7706,15.8403,255860.50568005,0
+FPF.US,D,20180514,000000,15.8536,15.8832,15.806,15.8536,193557.75568963,0
+FPF.US,D,20180515,000000,15.8318,15.8679,15.7829,15.8461,270163.11736612,0
+FPF.US,D,20180516,000000,15.806,15.8498,15.7706,15.7764,294569.75450249,0
+FPF.US,D,20180517,000000,15.8184,15.8184,15.6742,15.7018,307535.97670125,0
+FPF.US,D,20180518,000000,15.6742,15.7829,15.6569,15.7181,418569.3269084,0
+FPF.US,D,20180521,000000,15.7265,15.7477,15.6875,15.7018,259136.07270846,0
+FPF.US,D,20180522,000000,15.7418,15.7418,15.6634,15.6815,182965.01145267,0
+FPF.US,D,20180523,000000,15.6634,15.7265,15.6204,15.6815,310363.63871748,0
+FPF.US,D,20180524,000000,15.6672,15.694,15.6042,15.6481,449831.63164963,0
+FPF.US,D,20180525,000000,15.6742,15.8125,15.6569,15.7477,509849.85677645,0
+FPF.US,D,20180529,000000,15.7334,15.7764,15.652,15.6634,316291.05457978,0
+FPF.US,D,20180530,000000,15.6815,15.7018,15.6634,15.7018,248855.18756879,0
+FPF.US,D,20180531,000000,15.6875,15.7102,15.6569,15.6742,240271.73684446,0
+FPF.US,D,20180601,000000,15.6634,15.7343,15.6634,15.7102,302832.97407324,0
+FPF.US,D,20180604,000000,15.7102,15.7181,15.5689,15.589,548749.56987977,0
+FPF.US,D,20180605,000000,15.6034,15.6034,15.4829,15.5728,601815.84875427,0
+FPF.US,D,20180606,000000,15.5728,15.6815,15.5192,15.6672,261581.75965588,0
+FPF.US,D,20180607,000000,15.7018,15.8069,15.6481,15.7773,383925.75792796,0
+FPF.US,D,20180608,000000,15.7486,15.7917,15.6634,15.6634,219915.08194453,0
+FPF.US,D,20180611,000000,15.6569,15.694,15.5661,15.589,268760.79793543,0
+FPF.US,D,20180612,000000,15.5661,15.6101,15.5661,15.5957,138978.22763844,0
+FPF.US,D,20180613,000000,15.6273,15.6481,15.5241,15.5441,222535.53556725,0
+FPF.US,D,20180614,000000,15.5594,15.5957,15.5317,15.5728,208269.5516275,0
+FPF.US,D,20180615,000000,15.5957,15.6875,15.5728,15.6416,225568.31296289,0
+FPF.US,D,20180618,000000,15.6416,15.6416,15.5241,15.5441,275913.67353902,0
+FPF.US,D,20180619,000000,15.5049,15.5728,15.4735,15.5594,314687.80579781,0
+FPF.US,D,20180620,000000,15.5661,15.6634,15.5441,15.6634,371427.32437509,0
+FPF.US,D,20180621,000000,15.6672,15.6815,15.5631,15.5957,259257.46752486,0
+FPF.US,D,20180622,000000,15.6416,15.6416,15.5661,15.6034,192758.22431272,0
+FPF.US,D,20180625,000000,15.5957,15.6569,15.5317,15.5441,273362.28938079,0
+FPF.US,D,20180626,000000,15.5661,15.6185,15.5192,15.5957,140771.94070128,0
+FPF.US,D,20180627,000000,15.589,15.5928,15.4647,15.5049,358172.26623389,0
+FPF.US,D,20180628,000000,15.4735,15.589,15.4735,15.589,533326.14915618,0
+FPF.US,D,20180629,000000,15.589,15.6357,15.5241,15.5508,492521.79324398,0
+FPF.US,D,20180702,000000,15.5508,15.6195,15.5192,15.611,205182.35586589,0
+FPF.US,D,20180703,000000,15.6426,15.6426,15.6195,15.6195,85834.507243149,0
+FPF.US,D,20180705,000000,15.6357,15.6589,15.611,15.6282,132438.60515901,0
+FPF.US,D,20180706,000000,15.611,15.6885,15.5728,15.6579,280367.60749204,0
+FPF.US,D,20180709,000000,15.6825,15.7353,15.6195,15.6282,215639.05418793,0
+FPF.US,D,20180710,000000,15.6282,15.6825,15.6282,15.6752,252363.0791596,0
+FPF.US,D,20180711,000000,15.6634,15.6948,15.6282,15.6426,231295.84598097,0
+FPF.US,D,20180712,000000,15.6948,15.6948,15.6282,15.6579,180445.02250558,0
+FPF.US,D,20180713,000000,15.6634,15.6634,15.611,15.6579,207578.85698254,0
+FPF.US,D,20180716,000000,15.6491,15.6634,15.5814,15.589,289764.19418476,0
+FPF.US,D,20180717,000000,15.6034,15.6426,15.589,15.589,319225.46031386,0
+FPF.US,D,20180718,000000,15.5728,15.6061,15.5241,15.5594,251133.43339015,0
+FPF.US,D,20180719,000000,15.589,15.6195,15.5565,15.5728,252705.28696098,0
+FPF.US,D,20180720,000000,15.6034,15.6426,15.5814,15.6282,226490.28566323,0
+FPF.US,D,20180723,000000,15.6426,15.6948,15.6195,15.6195,210575.00663186,0
+FPF.US,D,20180724,000000,15.6491,15.6948,15.6357,15.6579,190293.70023862,0
+FPF.US,D,20180725,000000,15.6491,15.7506,15.6491,15.7028,211431.0493888,0
+FPF.US,D,20180726,000000,15.6948,15.8012,15.6948,15.7506,301085.30732004,0
+FPF.US,D,20180727,000000,15.7936,15.8288,15.7428,15.7428,178156.31161383,0
+FPF.US,D,20180730,000000,15.7506,15.8135,15.7353,15.7792,251656.68690907,0
+FPF.US,D,20180731,000000,15.7859,15.9807,15.7859,15.9301,345950.11053903,0
+FPF.US,D,20180801,000000,15.8921,15.9742,15.8881,15.8881,222296.93196263,0
+FPF.US,D,20180802,000000,15.9301,15.9807,15.9044,15.9082,230613.52339229,0
+FPF.US,D,20180803,000000,15.9301,16.1011,15.9082,16.0765,384186.33818038,0
+FPF.US,D,20180806,000000,16.0848,16.1154,15.9674,16.0449,227157.95715337,0
+FPF.US,D,20180807,000000,16.107,16.127,16.0334,16.1011,229459.22612958,0
+FPF.US,D,20180808,000000,16.1213,16.1213,15.8881,15.9225,182827.91903073,0
+FPF.US,D,20180809,000000,15.8995,15.9454,15.8575,15.8794,194358.33357359,0
+FPF.US,D,20180810,000000,15.8575,15.8995,15.7639,15.7724,168678.09737216,0
+FPF.US,D,20180813,000000,15.7926,15.8794,15.7849,15.8794,215841.03004623,0
+FPF.US,D,20180814,000000,15.9157,16.0038,15.8794,15.9751,218620.55273873,0
+FPF.US,D,20180815,000000,15.9674,15.996,15.8881,15.9807,172901.79977686,0
+FPF.US,D,20180816,000000,16.0181,16.107,15.9895,16.107,205815.49262378,0
+FPF.US,D,20180817,000000,16.1213,16.1986,16.0132,16.0848,200688.65464544,0
+FPF.US,D,20180820,000000,16.0848,16.1154,15.954,15.9807,192556.24845442,0
+FPF.US,D,20180821,000000,15.9807,16.0276,15.9082,15.9301,227443.6535747,0
+FPF.US,D,20180822,000000,15.9598,16.1356,15.9598,16.127,217481.95308156,0
+FPF.US,D,20180823,000000,16.0937,16.169,16.0515,16.1213,158160.70164193,0
+FPF.US,D,20180824,000000,16.1519,16.2359,16.1432,16.2177,176347.94745246,0
+FPF.US,D,20180827,000000,16.2329,16.2732,16.169,16.19,183083.26674796,0
+FPF.US,D,20180828,000000,16.2254,16.2329,16.169,16.1758,135742.42787745,0
+FPF.US,D,20180829,000000,16.2502,16.2867,16.2083,16.2732,183293.61466255,0
+FPF.US,D,20180830,000000,16.2436,16.3306,16.0582,16.1356,330153.08680293,0
+FPF.US,D,20180831,000000,16.1154,16.1986,15.8995,16.0582,475058.73030366,0
+FPF.US,D,20180904,000000,16.0667,16.1213,16.0276,16.1154,169244.25767963,0
+FPF.US,D,20180905,000000,16.0937,16.1575,15.9598,15.9951,236049.0809468,0
+FPF.US,D,20180906,000000,15.9598,16.0334,15.8861,16.0028,237848.02654484,0
+FPF.US,D,20180907,000000,15.9073,16.0515,15.9073,16.0276,221227.40176997,0
+FPF.US,D,20180910,000000,16.0094,16.0515,15.9742,16.0094,256048.87694686,0
+FPF.US,D,20180911,000000,16.0094,16.04,15.9531,15.9807,134935.57095128,0
+FPF.US,D,20180912,000000,15.9885,16.1011,15.9454,16.0276,171428.3178676,0
+FPF.US,D,20180913,000000,16.1011,16.1213,15.9148,15.9531,229373.41255247,0
+FPF.US,D,20180914,000000,15.9378,15.9598,15.8699,15.9216,191238.6960938,0
+FPF.US,D,20180917,000000,15.9378,16.0028,15.9216,15.9885,190943.58110912,0
+FPF.US,D,20180918,000000,15.9885,16.0765,15.9216,15.9291,216315.09773437,0
+FPF.US,D,20180919,000000,15.9216,15.9378,15.8699,15.9216,192997.87442439,0
+FPF.US,D,20180920,000000,15.9531,16.0094,15.7992,15.8413,220576.47439244,0
+FPF.US,D,20180921,000000,15.8699,15.8852,15.806,15.8125,179829.67636733,0
+FPF.US,D,20180924,000000,15.7829,15.9073,15.7696,15.7764,269561.37581937,0
+FPF.US,D,20180925,000000,15.7696,15.8699,15.6786,15.6924,267712.19788352,0
+FPF.US,D,20180926,000000,15.74,15.7829,15.6924,15.7696,317834.65246057,0
+FPF.US,D,20180927,000000,15.7696,15.826,15.74,15.7533,213817.08543507,0
+FPF.US,D,20180928,000000,15.7533,15.848,15.7533,15.8327,230003.40978924,0
+FPF.US,D,20181001,000000,15.826,15.8318,15.6436,15.7057,488427.85771199,0
+FPF.US,D,20181002,000000,15.6786,15.6932,15.504,15.6653,279763.77293121,0
+FPF.US,D,20181003,000000,15.6042,15.6702,15.4475,15.48,384545.29009435,0
+FPF.US,D,20181004,000000,15.4475,15.4992,15.141,15.2048,733618.17763428,0
+FPF.US,D,20181005,000000,15.1599,15.2344,14.9078,15.141,733244.57462177,0
+FPF.US,D,20181008,000000,15.0807,15.2048,15.0511,15.0807,240282.20191485,0
+FPF.US,D,20181009,000000,15.095,15.1178,14.987,15.0348,270973.11381341,0
+FPF.US,D,20181010,000000,14.9755,15.0004,14.8131,14.9421,480204.40540869,0
+FPF.US,D,20181011,000000,14.9163,14.9822,14.8591,14.88,422651.750863,0
+FPF.US,D,20181012,000000,14.9698,15.0511,14.7845,14.8591,351174.27367189,0
+FPF.US,D,20181015,000000,14.925,14.9698,14.8591,14.9698,309452.13108753,0
+FPF.US,D,20181016,000000,15.0004,15.1025,14.9468,15.0644,303012.97328374,0
+FPF.US,D,20181017,000000,15.1104,15.1474,15.0195,15.1331,316778.72685941,0
+FPF.US,D,20181018,000000,15.0644,15.2136,15.0147,15.0807,478333.25082504,0
+FPF.US,D,20181019,000000,15.0807,15.1436,14.9755,14.9918,210968.49327807,0
+FPF.US,D,20181022,000000,15.0348,15.1104,14.9822,15.0644,194022.40481444,0
+FPF.US,D,20181023,000000,15.0195,15.1752,14.9698,15.0863,268569.28714751,0
+FPF.US,D,20181024,000000,15.1599,15.2211,15.0807,15.0807,264812.32688168,0
+FPF.US,D,20181025,000000,15.1331,15.268,15.0615,15.2211,495433.17582324,0
+FPF.US,D,20181026,000000,15.1599,15.1752,15.0147,15.0348,213719.76028054,0
+FPF.US,D,20181029,000000,15.1178,15.1905,14.9918,15.0348,170784.71603931,0
+FPF.US,D,20181030,000000,15.0262,15.0863,14.9698,15.0863,213355.57583139,0
+FPF.US,D,20181031,000000,15.141,15.1474,15.0462,15.1331,218805.78448442,0
+FPF.US,D,20181101,000000,15.1178,15.2136,15.1178,15.1752,198810.17451253,0
+FPF.US,D,20181102,000000,15.244,15.2537,15.1677,15.2354,123355.97057765,0
+FPF.US,D,20181105,000000,15.2593,15.2726,15.2354,15.2537,267324.99027951,0
+FPF.US,D,20181106,000000,15.266,15.3309,15.2537,15.2889,362890.96646749,0
+FPF.US,D,20181107,000000,15.3109,15.3988,15.2813,15.3176,185133.37403508,0
+FPF.US,D,20181108,000000,15.2889,15.3942,15.2221,15.244,347453.9411524,0
+FPF.US,D,20181109,000000,15.244,15.3109,15.1973,15.2048,147753.18915068,0
+FPF.US,D,20181112,000000,15.244,15.2726,15.0567,15.0807,262511.05790549,0
+FPF.US,D,20181113,000000,15.0729,15.1752,15.0567,15.1248,318352.67344431,0
+FPF.US,D,20181114,000000,15.1973,15.2048,14.9908,15.141,258844.09724492,0
+FPF.US,D,20181115,000000,15.1248,15.141,15.0061,15.0338,262383.38404687,0
+FPF.US,D,20181116,000000,15.0338,15.0863,14.9755,15.0147,218844.50524482,0
+FPF.US,D,20181119,000000,14.9994,15.0253,14.8704,14.9068,299641.12760782,0
+FPF.US,D,20181120,000000,14.8111,14.8704,14.8111,14.8465,347625.5683066,0
+FPF.US,D,20181121,000000,14.8704,14.9402,14.7299,14.7299,288215.36376876,0
+FPF.US,D,20181123,000000,14.7156,14.7729,14.7098,14.7586,54273.94799615,0
+FPF.US,D,20181126,000000,14.8035,14.8781,14.7968,14.8503,241804.86965489,0
+FPF.US,D,20181127,000000,14.751,14.9755,14.751,14.9602,525778.74039932,0
+FPF.US,D,20181128,000000,15.0501,15.0606,14.9478,15.0061,361776.43647219,0
+FPF.US,D,20181129,000000,14.9994,15.095,14.9908,15.0807,313194.44025482,0
+FPF.US,D,20181130,000000,15.1677,15.2136,15.0501,15.1104,400246.03518297,0
+FPF.US,D,20181203,000000,15.1331,15.2449,15.0807,15.1687,291448.02400863,0
+FPF.US,D,20181204,000000,15.1534,15.2899,15.1534,15.2537,592246.58840031,0
+FPF.US,D,20181206,000000,15.184,15.1973,14.9048,14.9211,440368.06850649,0
+FPF.US,D,20181207,000000,14.897,14.9458,14.8561,14.8628,396511.05156495,0
+FPF.US,D,20181210,000000,14.8762,15.0405,14.6076,14.6993,461678.09131791,0
+FPF.US,D,20181211,000000,14.7269,14.7949,14.5847,14.6594,356151.46114384,0
+FPF.US,D,20181212,000000,14.622,14.7116,14.5694,14.622,517897.4958974,0
+FPF.US,D,20181213,000000,14.644,14.644,14.5045,14.5388,500215.71298615,0
+FPF.US,D,20181214,000000,14.5045,14.5388,14.4318,14.4661,359844.58448036,0
+FPF.US,D,20181217,000000,14.3831,14.4415,14.0229,14.04,1040116.019354,0
+FPF.US,D,20181218,000000,14.0887,14.2752,14.062,14.1107,695042.88171267,0
+FPF.US,D,20181219,000000,14.0018,14.3143,14.0018,14.2177,542528.08553986,0
+FPF.US,D,20181220,000000,14.1012,14.1662,13.7372,13.93,794039.30797067,0
+FPF.US,D,20181221,000000,13.937,13.9932,13.655,13.6989,932648.11862474,0
+FPF.US,D,20181224,000000,13.6042,14.0018,13.6042,13.8881,370180.93449304,0
+FPF.US,D,20181226,000000,13.866,14.3554,13.866,14.3229,773900.32653458,0
+FPF.US,D,20181227,000000,14.1404,14.4731,14.1404,14.4489,838773.29780991,0
+FPF.US,D,20181228,000000,14.6228,14.9946,14.5771,14.9774,868105.84357337,0
+FPF.US,D,20181231,000000,14.9946,15.0615,14.7968,14.9507,702464.70962499,0
+FPF.US,D,20190102,000000,14.8944,15.3951,14.8714,15.3309,1300884.6430415,0
+FPF.US,D,20190103,000000,15.3309,15.355,14.9774,15.2813,1003580.3656491,0
+FPF.US,D,20190104,000000,15.2726,15.2813,15.1218,15.1524,819717.451158,0
+FPF.US,D,20190107,000000,15.1579,15.3244,15.1218,15.2726,354679.0257416,0
+FPF.US,D,20190108,000000,15.355,15.4008,15.1579,15.4008,292585.57715876,0
+FPF.US,D,20190109,000000,15.4762,15.4944,15.268,15.355,262569.6622996,0
+FPF.US,D,20190110,000000,15.355,15.4381,15.2889,15.4008,259106.7705114,0
+FPF.US,D,20190111,000000,15.4008,15.4944,15.3462,15.4667,229886.20100101,0
+FPF.US,D,20190114,000000,15.4294,15.5164,15.4294,15.5078,175272.13821756,0
+FPF.US,D,20190115,000000,15.5432,15.6042,15.4858,15.5365,308693.4134851,0
+FPF.US,D,20190116,000000,15.5508,15.7255,15.5508,15.6455,262227.45449823,0
+FPF.US,D,20190117,000000,15.6609,15.8088,15.6529,15.7649,249179.60475052,0
+FPF.US,D,20190118,000000,15.8021,15.9138,15.7085,15.7255,374265.4514617,0
+FPF.US,D,20190122,000000,15.6998,15.8383,15.6998,15.8021,323048.35052307,0
+FPF.US,D,20190123,000000,15.7496,15.8536,15.7343,15.8383,146312.14895958,0
+FPF.US,D,20190124,000000,15.8155,15.8778,15.8069,15.8088,270307.53533734,0
+FPF.US,D,20190125,000000,15.8155,15.9684,15.6998,15.7953,194245.31081349,0
+FPF.US,D,20190128,000000,15.7877,15.9216,15.7343,15.9138,194995.65635962,0
+FPF.US,D,20190129,000000,15.9378,15.9636,15.7571,15.8842,254492.72098161,0
+FPF.US,D,20190130,000000,15.9378,16.063,15.8786,16.0048,195916.58255291,0
+FPF.US,D,20190131,000000,16.0486,16.1767,15.9751,16.1767,318655.11397824,0
+FPF.US,D,20190201,000000,16.1834,16.2339,16.1117,16.17,162697.30965094,0
+FPF.US,D,20190204,000000,16.2339,16.2339,16.1117,16.1509,162357.19486365,0
+FPF.US,D,20190205,000000,16.1632,16.17,16.0621,16.1423,199422.38112966,0
+FPF.US,D,20190206,000000,16.126,16.126,15.9664,16.0285,157978.60941735,0
+FPF.US,D,20190207,000000,16.0352,16.0553,15.6835,15.8212,398284.88099406,0
+FPF.US,D,20190208,000000,15.8212,15.8279,15.6771,15.7849,155502.57376583,0
+FPF.US,D,20190211,000000,15.7467,15.9531,15.739,15.9368,201587.60419093,0
+FPF.US,D,20190212,000000,15.9664,16.0114,15.9368,16.0028,154413.15993946,0
+FPF.US,D,20190213,000000,16.0543,16.1041,15.9445,16.0888,180687.81213835,0
+FPF.US,D,20190214,000000,15.9742,16.1834,15.9216,16.1767,169663.9070018,0
+FPF.US,D,20190215,000000,16.2704,16.2704,16.1509,16.17,191995.32068214,0
+FPF.US,D,20190219,000000,16.1509,16.1834,16.0973,16.1117,216019.98274971,0
+FPF.US,D,20190220,000000,16.1509,16.2177,16.0973,16.19,233709.09121022,0
+FPF.US,D,20190221,000000,16.2092,16.2704,16.1556,16.2626,149558.41379094,0
+FPF.US,D,20190222,000000,16.2407,16.3153,16.1336,16.1556,190827.41882793,0
+FPF.US,D,20190225,000000,16.2704,16.3936,16.2092,16.3936,170185.06750664,0
+FPF.US,D,20190226,000000,16.3936,16.4136,16.2177,16.3486,182126.75931537,0
+FPF.US,D,20190227,000000,16.3773,16.4434,16.344,16.406,214880.33658549,0
+FPF.US,D,20190228,000000,16.4136,16.4518,16.2626,16.4518,227643.53641893,0
+FPF.US,D,20190301,000000,16.4834,16.4834,16.3277,16.3926,163724.9795621,0
+FPF.US,D,20190304,000000,16.3697,16.4834,16.2923,16.2923,162894.05297406,0
+FPF.US,D,20190305,000000,16.3076,16.5054,16.3076,16.4681,229743.87604385,0
+FPF.US,D,20190306,000000,16.5292,16.5292,16.3209,16.4834,271456.60006488,0
+FPF.US,D,20190307,000000,16.4767,16.491,16.3802,16.4767,151760.26459854,0
+FPF.US,D,20190308,000000,16.4212,16.5054,16.406,16.4987,192899.50276283,0
+FPF.US,D,20190311,000000,16.491,16.4987,16.362,16.406,242519.63396173,0
+FPF.US,D,20190312,000000,16.406,16.7586,16.406,16.6486,428441.0277963,0
+FPF.US,D,20190313,000000,16.6955,16.7729,16.5914,16.7452,176454.69117031,0
+FPF.US,D,20190314,000000,16.8178,16.8255,16.6288,16.6736,209790.12635348,0
+FPF.US,D,20190315,000000,16.7386,16.7386,16.5972,16.6658,148613.41793578,0
+FPF.US,D,20190318,000000,16.6574,16.6889,16.6431,16.6889,151098.87215063,0
+FPF.US,D,20190319,000000,16.729,16.7376,16.6288,16.6574,170949.01764426,0
+FPF.US,D,20190320,000000,16.621,16.7386,16.6047,16.6574,162296.49745546,0
+FPF.US,D,20190321,000000,16.6362,16.729,16.5292,16.5761,217342.76764553,0
+FPF.US,D,20190322,000000,16.5829,16.6801,16.5054,16.6736,167542.63723611,0
+FPF.US,D,20190325,000000,16.6889,16.7386,16.6057,16.6431,171465.99212096,0
+FPF.US,D,20190326,000000,16.6467,16.8255,16.621,16.6362,263242.56632493,0
+FPF.US,D,20190327,000000,16.6288,16.7663,16.6288,16.6736,205701.42335666,0
+FPF.US,D,20190328,000000,16.729,16.7863,16.7051,16.7863,143305.53423988,0
+FPF.US,D,20190329,000000,16.7863,16.8178,16.6801,16.6801,245917.64231359,0
+FPF.US,D,20190401,000000,16.7386,16.9354,16.7386,16.9191,204768.98558595,0
+FPF.US,D,20190402,000000,16.9009,17.1046,16.8963,17.0672,209321.29120053,0
+FPF.US,D,20190403,000000,17.0815,17.1112,17.03,17.074,146237.84695989,0
+FPF.US,D,20190404,000000,17.0815,17.0893,16.9869,17.03,134353.71303825,0
+FPF.US,D,20190405,000000,17.0538,17.0815,16.8836,16.8925,137191.84012485,0
+FPF.US,D,20190408,000000,16.9267,16.964,16.8743,16.9573,85102.998823704,0
+FPF.US,D,20190409,000000,16.9439,16.9869,16.8513,16.9573,117008.90539318,0
+FPF.US,D,20190410,000000,16.9784,17.2221,16.964,17.2144,201294.58222035,0
+FPF.US,D,20190411,000000,17.2144,17.2832,17.1675,17.2679,328015.07292463,0
+FPF.US,D,20190412,000000,17.2144,17.2421,17.1828,17.2144,135013.01247208,0
+FPF.US,D,20190415,000000,17.2679,17.2679,17.136,17.2268,146282.84676251,0
+FPF.US,D,20190416,000000,17.2268,17.2392,17.1418,17.1513,210846.05195465,0
+FPF.US,D,20190417,000000,17.1418,17.1916,17.074,17.0968,75139.205316484,0
+FPF.US,D,20190418,000000,17.1189,17.1265,17.0386,17.0538,189086.03111697,0
+FPF.US,D,20190422,000000,17.0137,17.0616,16.9132,16.9439,140678.80157493,0
+FPF.US,D,20190423,000000,16.9784,17.1675,16.9573,17.1265,114541.24179798,0
+FPF.US,D,20190424,000000,17.1046,17.2144,17.0893,17.1675,304092.96854678,0
+FPF.US,D,20190425,000000,17.1753,17.1916,17.1112,17.1513,136951.14350615,0
+FPF.US,D,20190426,000000,17.1332,17.2078,17.1332,17.1753,155371.76038611,0
+FPF.US,D,20190429,000000,17.2078,17.2221,17.1513,17.16,177817.24333358,0
+FPF.US,D,20190430,000000,17.1828,17.2078,17.1418,17.1675,216558.93387419,0
+FPF.US,D,20190501,000000,17.2594,17.2766,17.2039,17.2221,183455.82325342,0
+FPF.US,D,20190502,000000,17.2078,17.2766,17.1675,17.2001,163887.18815297,0
+FPF.US,D,20190503,000000,17.2001,17.2268,17.1513,17.2144,170410.06651978,0
+FPF.US,D,20190506,000000,17.1513,17.2355,17.1513,17.2268,100187.35126704,0
+FPF.US,D,20190507,000000,17.1828,17.2087,17.0338,17.0528,225599.70817405,0
+FPF.US,D,20190508,000000,17.0214,17.16,17.0042,17.1265,123085.97176189,0
+FPF.US,D,20190509,000000,17.0528,17.1332,17.0214,17.0214,120137.96143631,0
+FPF.US,D,20190510,000000,17.0214,17.0806,16.964,17.0663,110861.72305295,0
+FPF.US,D,20190513,000000,17.0042,17.0291,16.8819,16.9764,192746.71273531,0
+FPF.US,D,20190514,000000,16.964,17.0616,16.9334,16.9698,158762.44318869,0
+FPF.US,D,20190515,000000,16.986,17.2001,16.9803,17.1753,257621.77702473,0
+FPF.US,D,20190516,000000,17.2221,17.3682,17.2039,17.3539,267821.03461546,0
+FPF.US,D,20190517,000000,17.3376,17.4074,17.2679,17.2909,139285.90070757,0
+FPF.US,D,20190520,000000,17.2766,17.3129,17.2594,17.2594,96273.414945542,0
+FPF.US,D,20190521,000000,17.265,17.3539,17.2516,17.3464,119124.94262369,0
+FPF.US,D,20190522,000000,17.2909,17.3616,17.2516,17.3129,110684.86336356,0
+FPF.US,D,20190523,000000,17.3042,17.3912,17.2766,17.3815,184033.4951383,0
+FPF.US,D,20190524,000000,17.3988,17.4399,17.3205,17.4074,147705.04982693,0
+FPF.US,D,20190528,000000,17.4151,17.5001,17.375,17.4754,143767.04384356,0
+FPF.US,D,20190529,000000,17.4675,17.5067,17.3205,17.3464,234776.52838881,0
+FPF.US,D,20190530,000000,17.3912,17.4675,17.375,17.4542,189482.65728431,0
+FPF.US,D,20190531,000000,17.4399,17.4475,16.9497,16.9497,363845.38088598,0
+FPF.US,D,20190603,000000,17.0042,17.0214,16.6145,16.6908,483655.78561946,0
+FPF.US,D,20190604,000000,16.7633,16.9764,16.7414,16.8809,276603.32167695,0
+FPF.US,D,20190605,000000,16.9116,17.0538,16.8647,17.0386,171333.08572715,0
+FPF.US,D,20190606,000000,17.074,17.1848,17.0386,17.162,137157.30539261,0
+FPF.US,D,20190607,000000,17.1685,17.2451,17.1522,17.2087,194338.44993987,0
+FPF.US,D,20190610,000000,17.2373,17.4582,17.2316,17.4341,183675.58973137,0
+FPF.US,D,20190611,000000,17.5041,17.5041,17.3941,17.4341,166341.24715669,0
+FPF.US,D,20190612,000000,17.3941,17.4878,17.3769,17.3769,168337.98258488,0
+FPF.US,D,20190613,000000,17.3702,17.4493,17.3147,17.417,225270.05845712,0
+FPF.US,D,20190614,000000,17.4341,17.4341,17.3769,17.3941,129767.91919846,0
+FPF.US,D,20190617,000000,17.479,17.5258,17.4399,17.4953,152694.79538333,0
+FPF.US,D,20190618,000000,17.5327,17.6979,17.4878,17.631,186858.01763342,0
+FPF.US,D,20190619,000000,17.6588,17.7762,17.5823,17.7619,187367.66656084,0
+FPF.US,D,20190620,000000,17.7619,17.9176,17.7362,17.8221,269797.88640991,0
+FPF.US,D,20190621,000000,17.7935,17.8461,17.6225,17.6826,133458.94952089,0
+FPF.US,D,20190624,000000,17.7285,17.8145,17.631,17.7935,197465.4129689,0
+FPF.US,D,20190625,000000,17.7782,17.8145,17.6979,17.7123,107146.62306864,0
+FPF.US,D,20190626,000000,17.7447,17.9176,17.6979,17.8777,139981.82788773,0
+FPF.US,D,20190627,000000,17.8461,17.8777,17.6979,17.8461,222055.1888369,0
+FPF.US,D,20190628,000000,17.8384,17.893,17.7209,17.7362,283141.89764934,0
+FPF.US,D,20190701,000000,17.7849,18.0105,17.7697,17.9512,309052.36539907,0
+FPF.US,D,20190702,000000,17.9091,18.0975,17.9091,18.0743,271927.52823192,0
+FPF.US,D,20190703,000000,18.0896,18.2015,18.0352,18.0896,142473.56114481,0
+FPF.US,D,20190705,000000,18.0352,18.0896,17.9655,18.0743,85999.855355127,0
+FPF.US,D,20190708,000000,18.0534,18.0896,17.9799,18.0277,150959.68671459,0
+FPF.US,D,20190709,000000,18.0277,18.0975,17.9952,18.0534,125060.73054228,0
+FPF.US,D,20190710,000000,18.0534,18.2015,18.0352,18.1681,148010.62988199,0
+FPF.US,D,20190711,000000,18.1691,18.2313,18.1681,18.1766,192735.20115791,0
+FPF.US,D,20190712,000000,18.1613,18.1844,18.0896,18.1059,141790.19204909,0
+FPF.US,D,20190715,000000,18.1059,18.1613,18.0438,18.0896,174996.90686661,0
+FPF.US,D,20190716,000000,18.0743,18.1766,18.0743,18.146,129143.15449688,0
+FPF.US,D,20190717,000000,18.1613,18.2015,18.1232,18.1613,147953.0719949,0
+FPF.US,D,20190718,000000,18.1766,18.1814,18.146,18.1613,149810.62198706,0
+FPF.US,D,20190719,000000,18.1844,18.1844,18.0438,18.1375,203759.10629444,0
+FPF.US,D,20190722,000000,18.1538,18.2254,18.0975,18.2177,169631.46528364,0
+FPF.US,D,20190723,000000,18.2378,18.2684,18.2177,18.2617,125665.61161016,0
+FPF.US,D,20190724,000000,18.2875,18.3104,18.1681,18.1929,193668.68543564,0
+FPF.US,D,20190725,000000,18.1202,18.2541,18.1202,18.2101,208425.48117614,0
+FPF.US,D,20190726,000000,18.2101,18.3572,18.2015,18.3495,131883.95642896,0
+FPF.US,D,20190729,000000,18.3572,18.4671,18.2875,18.4595,154300.13717937,0
+FPF.US,D,20190730,000000,18.4337,18.554,18.3898,18.5378,236523.14863494,0
+FPF.US,D,20190731,000000,18.554,18.5742,18.0975,18.1844,379370.31279227,0
+FPF.US,D,20190801,000000,18.1681,18.3019,18.1138,18.1681,267862.89489696,0
+FPF.US,D,20190802,000000,18.1508,18.2313,18.0734,18.1138,225716.91696227,0
+FPF.US,D,20190805,000000,18.0268,18.0525,17.7094,17.783,249637.97483309,0
+FPF.US,D,20190806,000000,17.8299,17.8767,17.7256,17.8068,196320.53426952,0
+FPF.US,D,20190807,000000,17.7256,17.7515,17.4582,17.7027,317416.04964544,0
+FPF.US,D,20190808,000000,17.7256,17.9703,17.7256,17.9636,195854.83863769,0
+FPF.US,D,20190809,000000,17.9073,18.0773,17.8767,18.043,98623.869752518,0
+FPF.US,D,20190812,000000,17.9569,18.0965,17.9329,18.0095,131286.40091036,0
+FPF.US,D,20190813,000000,18.043,18.1281,18.0016,18.0095,126035.0285945,0
+FPF.US,D,20190814,000000,17.9779,18.0342,17.8507,17.9004,192182.64544193,0
+FPF.US,D,20190815,000000,17.9329,17.9636,17.7752,17.868,165997.99284828,0
+FPF.US,D,20190816,000000,17.9942,18.0734,17.9417,18.0095,149188.99680658,0
+FPF.US,D,20190819,000000,18.0581,18.0965,18.0199,18.0811,125540.03076561,0
+FPF.US,D,20190820,000000,18.0811,18.2177,18.0811,18.2101,161356.73413548,0
+FPF.US,D,20190821,000000,18.2177,18.2789,18.1538,18.2177,140040.43228184,0
+FPF.US,D,20190822,000000,18.2541,18.3839,18.2215,18.3582,200103.65721129,0
+FPF.US,D,20190823,000000,18.3429,18.3974,18.2378,18.3678,112466.01834195,0
+FPF.US,D,20190826,000000,18.4194,18.5322,18.3382,18.4433,165479.97186455,0
+FPF.US,D,20190827,000000,18.4433,18.5016,18.4194,18.4518,177124.45567453,0
+FPF.US,D,20190828,000000,18.4346,18.5406,18.3114,18.4605,165877.64453892,0
+FPF.US,D,20190829,000000,18.5006,18.5406,18.4433,18.5243,227407.02582838,0
+FPF.US,D,20190830,000000,18.5178,18.5503,18.4109,18.4109,173132.03132519,0
+FPF.US,D,20190903,000000,18.4605,18.5188,18.4174,18.4938,132980.69580461,0
+FPF.US,D,20190904,000000,18.5513,18.6104,18.4768,18.5569,303257.85593059,0
+FPF.US,D,20190905,000000,18.6257,18.6593,18.579,18.6257,193325.43112724,0
+FPF.US,D,20190906,000000,18.6593,18.6756,18.5712,18.643,157253.38004014,0
+FPF.US,D,20190909,000000,18.643,18.7452,18.6191,18.6667,161154.75827718,0
+FPF.US,D,20190910,000000,18.6524,18.7299,18.6257,18.6945,155796.64224347,0
+FPF.US,D,20190911,000000,18.6945,18.7089,18.6257,18.6849,176043.41390444,0
+FPF.US,D,20190912,000000,18.7165,18.7452,18.6756,18.7377,149389.92615785,0
+FPF.US,D,20190913,000000,18.6667,18.7377,18.5712,18.6191,173366.44890167,0
+FPF.US,D,20190916,000000,18.643,18.7377,18.5817,18.7299,143356.81308474,0
+FPF.US,D,20190917,000000,18.7234,18.7862,18.7012,18.7862,164696.13809321,0
+FPF.US,D,20190918,000000,18.7299,18.8675,18.7299,18.8599,170160.99784478,0
+FPF.US,D,20190919,000000,18.8187,18.9765,18.8187,18.9765,218582.87848536,0
+FPF.US,D,20190920,000000,18.7377,18.752,18.511,18.5943,454165.21729329,0
+FPF.US,D,20190923,000000,18.511,18.6524,18.4938,18.5865,223872.97156161,0
+FPF.US,D,20190924,000000,18.6028,18.7012,18.5999,18.6667,146099.70803089,0
+FPF.US,D,20190925,000000,18.6257,18.6945,18.579,18.6667,150535.85136427,0
+FPF.US,D,20190926,000000,18.6667,18.7165,18.5865,18.6524,135546.73106139,0
+FPF.US,D,20190927,000000,18.6344,18.7089,18.6104,18.6104,106671.50887345,0
+FPF.US,D,20190930,000000,18.6344,18.77,18.579,18.77,216387.30671998,0
+FPF.US,D,20191001,000000,18.77,18.8971,18.7089,18.8752,131836.86361226,0
+FPF.US,D,20191002,000000,18.8752,18.8752,18.5855,18.7234,148511.90675311,0
+FPF.US,D,20191003,000000,18.7377,18.7377,18.5855,18.7012,130208.49866139,0
+FPF.US,D,20191004,000000,18.6937,18.7234,18.6018,18.6593,129799.31440959,0
+FPF.US,D,20191007,000000,18.6334,18.7452,18.6181,18.7165,141428.10061401,0
+FPF.US,D,20191008,000000,18.7089,18.7185,18.5855,18.6658,160257.90174575,0
+FPF.US,D,20191009,000000,18.7089,18.8122,18.6839,18.7778,122773.06615758,0
+FPF.US,D,20191010,000000,18.752,18.7807,18.6937,18.7299,187211.7370122,0
+FPF.US,D,20191011,000000,18.7299,18.7615,18.5702,18.6018,143447.85919703,0
+FPF.US,D,20191014,000000,18.5934,18.7299,18.5934,18.6937,98588.288513232,0
+FPF.US,D,20191015,000000,18.7165,18.7862,18.6937,18.752,103996.63688477,0
+FPF.US,D,20191016,000000,18.793,18.9536,18.7691,18.8971,181064.55467197,0
+FPF.US,D,20191017,000000,18.923,19.0424,18.8752,18.9306,200859.2352926,0
+FPF.US,D,20191018,000000,18.9067,19.0128,18.8437,18.9592,102328.50466645,0
+FPF.US,D,20191021,000000,18.9536,19.0262,18.9383,18.9869,115882.86382047,0
+FPF.US,D,20191022,000000,18.9774,19.0921,18.9774,19.0835,146133.19625611,0
+FPF.US,D,20191023,000000,19.0835,19.097,18.9869,19.0673,123217.83164866,0
+FPF.US,D,20191024,000000,19.0901,19.0901,19.0109,19.0758,108466.26844335,0
+FPF.US,D,20191025,000000,19.0109,19.0835,18.923,18.9536,143779.60192802,0
+FPF.US,D,20191028,000000,18.9774,19.097,18.9383,19.0347,146969.35537934,0
+FPF.US,D,20191029,000000,19.0673,19.1543,19.0424,19.138,152823.51574899,0
+FPF.US,D,20191030,000000,19.1123,19.1627,19.0835,19.138,116958.67305538,0
+FPF.US,D,20191031,000000,19.138,19.3203,19.097,19.22,179393.28293255,0
+FPF.US,D,20191101,000000,19.22,19.2773,18.9927,19.0424,310312.35987263,0
+FPF.US,D,20191104,000000,19.0337,19.0758,18.9516,18.9659,143572.39353453,0
+FPF.US,D,20191105,000000,18.9659,19.0424,18.9134,18.9439,127958.50853004,0
+FPF.US,D,20191106,000000,18.9755,19.051,18.9373,19.0424,98111.08130398,0
+FPF.US,D,20191107,000000,18.9755,19.0109,18.8331,18.9134,226961.21383025,0
+FPF.US,D,20191108,000000,18.8675,19.0185,18.858,18.9286,139974.50233845,0
+FPF.US,D,20191111,000000,18.9286,18.9927,18.8953,18.8953,102915.59511468,0
+FPF.US,D,20191112,000000,18.9048,19.0587,18.8953,18.9659,119135.40769406,0
+FPF.US,D,20191113,000000,18.9659,19.1771,18.9602,19.137,190766.72141973,0
+FPF.US,D,20191114,000000,19.137,19.3483,19.1044,19.3129,271124.85733389,0
+FPF.US,D,20191115,000000,19.3213,19.3213,19.1627,19.2279,142728.90886202,0
+FPF.US,D,20191118,000000,19.2584,19.3788,19.2279,19.3483,203022.36533981,0
+FPF.US,D,20191119,000000,19.3873,19.396,19.2432,19.2956,120789.93532088,0
+FPF.US,D,20191120,000000,19.264,19.3119,19.137,19.1857,100388.28061831,0
+FPF.US,D,20191121,000000,19.2343,19.264,19.137,19.1543,135585.45182177,0
+FPF.US,D,20191122,000000,19.2584,19.4188,19.2269,19.4025,264509.88634775,0
+FPF.US,D,20191125,000000,19.4025,19.4409,19.3129,19.4361,195358.79430174,0
+FPF.US,D,20191126,000000,19.4266,19.5555,19.3548,19.4905,126081.07490418,0
+FPF.US,D,20191127,000000,19.4361,19.586,19.3548,19.4094,198767.26772398,0
+FPF.US,D,20191129,000000,19.4572,19.5785,19.396,19.396,116329.72232563,0
+FPF.US,D,20191202,000000,19.4513,19.5269,19.35,19.5182,130601.98530762,0
+FPF.US,D,20191203,000000,19.4045,19.4437,19.332,19.3405,246045.3161722,0
+FPF.US,D,20191204,000000,19.332,19.4437,19.2976,19.4122,151688.05561293,0
+FPF.US,D,20191205,000000,19.4122,19.4361,19.1552,19.3233,290542.79542091,0
+FPF.US,D,20191206,000000,19.332,19.35,19.2441,19.306,126678.63042278,0
+FPF.US,D,20191209,000000,19.2516,19.2823,19.2279,19.2353,159358.95220026,0
+FPF.US,D,20191210,000000,19.2659,19.2659,19.0826,19.1123,251205.64237576,0
+FPF.US,D,20191211,000000,19.0826,19.096,18.9851,19.0587,222705.0697074,0
+FPF.US,D,20191212,000000,19.0424,19.1637,19.0424,19.096,167025.66275942,0
+FPF.US,D,20191213,000000,19.096,19.1705,19.0758,19.1457,139305.78434129,0
+FPF.US,D,20191216,000000,19.221,19.2441,19.1705,19.221,158480.93279552,0
+FPF.US,D,20191217,000000,19.2279,19.3653,19.221,19.2976,192532.17879256,0
+FPF.US,D,20191218,000000,19.2823,19.306,19.2353,19.2603,142296.70145541,0
+FPF.US,D,20191219,000000,19.2737,19.3653,19.2737,19.2823,152988.86386096,0
+FPF.US,D,20191220,000000,19.2659,19.3721,19.2279,19.2976,218582.87848536,0
+FPF.US,D,20191223,000000,19.3405,19.3483,19.2441,19.2603,196215.88356573,0
+FPF.US,D,20191224,000000,19.2737,19.35,19.221,19.2976,158575.11842893,0
+FPF.US,D,20191226,000000,19.306,19.3405,19.2353,19.2516,187773.71129152,0
+FPF.US,D,20191227,000000,19.1953,19.1953,18.8743,19.0424,725386.35327467,0
+FPF.US,D,20191230,000000,19.0337,19.0758,18.9277,19.0424,349371.14204572,0
+FPF.US,D,20191231,000000,19.0337,19.1464,18.9755,19.1464,506150.45439769,0
+FPF.US,D,20200102,000000,19.096,19.2803,19.0424,19.1876,1089905.684693,0
+FPF.US,D,20200103,000000,19.1876,19.2669,19.139,19.2451,859229.37087846,0
+FPF.US,D,20200106,000000,19.2126,19.3089,19.1876,19.2126,920678.171126,0
+FPF.US,D,20200107,000000,19.2126,19.3578,19.2126,19.222,376758.23122582,0
+FPF.US,D,20200108,000000,19.222,19.3578,19.222,19.3329,236471.86979009,0
+FPF.US,D,20200109,000000,19.3425,19.4237,19.3425,19.4152,186779.52960558,0
+FPF.US,D,20200110,000000,19.4152,19.5202,19.3672,19.4322,332454.35577912,0
+FPF.US,D,20200113,000000,19.4456,19.4781,19.4065,19.438,152560.84248249,0
+FPF.US,D,20200114,000000,19.4322,19.5612,19.4322,19.4781,519674.46484763,0
+FPF.US,D,20200115,000000,19.5365,19.6185,19.5202,19.5765,217299.86085698,0
+FPF.US,D,20200116,000000,19.5689,19.6481,19.5365,19.6244,208114.66858591,0
+FPF.US,D,20200117,000000,19.5938,19.6751,19.5765,19.6101,130158.26632358,0
+FPF.US,D,20200121,000000,19.5938,19.6244,19.5612,19.6244,165642.18045541,0
+FPF.US,D,20200122,000000,19.6664,19.7371,19.632,19.7007,128209.67021912,0
+FPF.US,D,20200123,000000,19.7007,19.7713,19.6931,19.7457,162002.42897782,0
+FPF.US,D,20200124,000000,19.762,19.7704,19.6311,19.6406,197927.96907964,0
+FPF.US,D,20200127,000000,19.5689,19.5805,19.4322,19.4963,240083.36557766,0
+FPF.US,D,20200128,000000,19.4963,19.5765,19.4781,19.5049,184312.91251741,0
+FPF.US,D,20200129,000000,19.5126,19.5842,19.5068,19.5765,210730.9361805,0
+FPF.US,D,20200130,000000,19.5279,19.5765,19.4963,19.5536,198811.22101956,0
+FPF.US,D,20200131,000000,19.545,19.5842,19.5279,19.5279,285777.00237061,0
+FPF.US,D,20200203,000000,19.5795,19.6337,19.5717,19.5967,282422.94731436,0
+FPF.US,D,20200204,000000,19.651,19.7047,19.6214,19.7047,170702.04198334,0
+FPF.US,D,20200205,000000,19.7047,19.8727,19.6874,19.8727,251351.10685402,0
+FPF.US,D,20200206,000000,19.8661,19.9902,19.8556,19.9902,211054.30685519,0
+FPF.US,D,20200207,000000,19.9902,20.1595,19.9817,20.1508,261989.89740064,0
+FPF.US,D,20200210,000000,20.1432,20.1891,20.1193,20.1748,209617.45269223,0
+FPF.US,D,20200211,000000,20.1986,20.2712,20.1318,20.2149,220336.82428077,0
+FPF.US,D,20200212,000000,20.1748,20.2073,20.1193,20.1279,219206.5966799,0
+FPF.US,D,20200213,000000,20.1346,20.1595,19.9176,20.0439,403286.13812789,0
+FPF.US,D,20200214,000000,20.0515,20.1106,20.0439,20.1106,124396.19857326,0
+FPF.US,D,20200218,000000,20.1432,20.1432,20.0773,20.1432,172700.87042559,0
+FPF.US,D,20200219,000000,20.1508,20.2073,20.1279,20.1891,191218.81246008,0
+FPF.US,D,20200220,000000,20.1193,20.2502,20.1193,20.2502,182368.50244112,0
+FPF.US,D,20200221,000000,20.2502,20.2502,19.9902,20.1346,324445.43741858,0
+FPF.US,D,20200224,000000,19.9463,20.0266,19.8412,19.8661,178382.35713401,0
+FPF.US,D,20200225,000000,19.8327,19.89,19.2659,19.3682,425160.2282327,0
+FPF.US,D,20200226,000000,19.3682,19.6922,19.3682,19.5555,305100.75482421,0
+FPF.US,D,20200227,000000,19.3835,19.3835,18.8713,19.05,357606.10592642,0
+FPF.US,D,20200228,000000,18.5026,18.7615,18.1192,18.364,726579.3712978,0
+FPF.US,D,20200302,000000,18.428,19.4016,18.3868,19.3653,541044.13856021,0
+FPF.US,D,20200303,000000,19.5958,19.7037,19.0853,19.306,401089.51985546,0
+FPF.US,D,20200304,000000,19.4456,19.7122,19.4094,19.6864,250434.36668888,0
+FPF.US,D,20200305,000000,19.4781,19.5335,19.0271,19.265,390589.91474488,0
+FPF.US,D,20200306,000000,18.921,18.9679,18.6152,18.8141,370486.51454809,0
+FPF.US,D,20200309,000000,18.0179,18.0591,17.1991,17.7886,625374.81518999,0
+FPF.US,D,20200310,000000,18.0591,18.0743,17.5431,18.0591,340238.27512653,0
+FPF.US,D,20200311,000000,17.6091,17.6558,16.8265,16.835,442637.94227156,0
+FPF.US,D,20200312,000000,15.9187,15.9664,14.1613,15.7008,1017257.1661266,0
+FPF.US,D,20200313,000000,16.318,16.6476,15.9359,16.3773,478244.29772682,0
+FPF.US,D,20200316,000000,14.9736,15.1953,14.1613,14.2169,608627.56306353,0
+FPF.US,D,20200317,000000,14.2426,15.0205,14.0849,14.8428,582703.4907223,0
+FPF.US,D,20200318,000000,13.6111,14.2426,9.07085,9.35876,1417188.2026911,0
+FPF.US,D,20200319,000000,9.34059,14.1165,8.82525,13.2489,1298465.1187701,0
+FPF.US,D,20200320,000000,13.4208,13.9147,12.1233,12.4119,615819.15942752,0
+FPF.US,D,20200323,000000,12.2714,12.2714,10.4414,10.7767,546967.36839435,0
+FPF.US,D,20200324,000000,11.5987,13.3387,11.5097,12.7549,820469.8897182,0
+FPF.US,D,20200325,000000,12.9212,14.515,12.9212,14.2169,768723.25621842,0
+FPF.US,D,20200326,000000,14.3658,15.5021,14.2817,14.3249,753423.32332529,0
+FPF.US,D,20200327,000000,13.9532,14.3898,13.5336,13.7811,333490.39774657,0
+FPF.US,D,20200330,000000,13.8404,14.7749,13.8404,14.7749,346141.62132695,0
+FPF.US,D,20200331,000000,14.751,14.8896,14.3249,14.644,450551.62849166,0
+FPF.US,D,20200401,000000,14.3658,14.3658,13.1887,13.2756,350150.78978889,0
+FPF.US,D,20200402,000000,13.2144,13.9416,13.2144,13.6472,348786.14461156,0
+FPF.US,D,20200403,000000,13.5602,13.8451,12.859,13.1427,366614.4385081,0
+FPF.US,D,20200406,000000,13.3883,14.1595,13.3645,14.0687,444109.33116675,0
+FPF.US,D,20200407,000000,14.3515,15.2097,14.3515,14.9458,507585.21554657,0
+FPF.US,D,20200408,000000,15.1436,15.8861,15.1149,15.7028,242706.95872152,0
+FPF.US,D,20200409,000000,15.8442,16.9048,15.8442,16.275,461185.1865031,0
+FPF.US,D,20200413,000000,16.2111,16.3115,15.4475,15.7284,266665.69084569,0
+FPF.US,D,20200414,000000,15.9216,16.5245,15.9216,16.0602,157335.00758909,0
+FPF.US,D,20200415,000000,15.8778,16.1672,15.7734,16.1442,190763.58189862,0
+FPF.US,D,20200416,000000,16.0868,16.2111,15.8355,16.0018,229402.71474954,0
+FPF.US,D,20200417,000000,16.0533,16.2482,15.8689,16.1107,225761.9167649,0
+FPF.US,D,20200420,000000,15.9301,16.4661,15.9301,16.2427,207100.60326624,0
+FPF.US,D,20200421,000000,16.0868,16.1662,15.5709,15.9693,199003.77831452,0
+FPF.US,D,20200422,000000,16.1107,16.3496,15.8948,16.302,178973.63361037,0
+FPF.US,D,20200423,000000,16.2933,16.4996,15.9463,16.1672,222581.58187692,0
+FPF.US,D,20200424,000000,16.4174,16.6323,16.0953,16.6323,237769.53851702,0
+FPF.US,D,20200427,000000,16.6964,16.8846,16.6229,16.8197,184700.12012141,0
+FPF.US,D,20200428,000000,16.8713,16.9459,16.6229,16.6964,177188.29260383,0
+FPF.US,D,20200429,000000,16.8457,17.4438,16.7968,17.4438,262589.54593332,0
+FPF.US,D,20200430,000000,17.5584,17.5584,16.7308,16.9459,444989.44358557,0
+FPF.US,D,20200501,000000,16.8303,17.0147,16.6801,16.856,173331.91416941,0
+FPF.US,D,20200504,000000,16.856,16.856,16.6555,16.7566,125406.07786476,0
+FPF.US,D,20200505,000000,16.8647,16.967,16.7165,16.9009,198767.26772398,0
+FPF.US,D,20200506,000000,16.9554,17.0328,16.8733,17.0328,63507.27959096,0
+FPF.US,D,20200507,000000,16.9774,17.0893,16.6486,16.7318,135661.84683554,0
+FPF.US,D,20200508,000000,16.8217,16.8217,16.557,16.7978,162758.00705915,0
+FPF.US,D,20200511,000000,16.5474,16.9078,16.5474,16.813,140575.19737817,0
+FPF.US,D,20200512,000000,16.7806,16.8733,16.5904,16.6229,95078.303908337,0
+FPF.US,D,20200513,000000,16.5904,16.618,15.8393,16.1011,236806.7520422,0
+FPF.US,D,20200514,000000,16.0057,16.0495,15.5317,15.9807,207481.531828,0
+FPF.US,D,20200515,000000,15.9511,16.2329,15.8432,16.107,136434.16902945,0
+FPF.US,D,20200518,000000,16.1986,17.0147,16.1986,16.9394,237405.35406785,0
+FPF.US,D,20200519,000000,16.8465,16.9009,16.6801,16.7414,117637.85612294,0
+FPF.US,D,20200520,000000,16.7882,16.9305,16.7729,16.856,112644.97104542,0
+FPF.US,D,20200521,000000,16.9305,17.1312,16.8971,17.0587,103039.08294514,0
+FPF.US,D,20200522,000000,17.0815,17.1542,16.813,17.073,96852.133337466,0
+FPF.US,D,20200526,000000,17.2956,17.4715,17.2307,17.3042,122492.60227144,0
+FPF.US,D,20200527,000000,17.2392,17.3224,17.1457,17.224,198762.03518878,0
+FPF.US,D,20200528,000000,17.2307,17.4562,17.1457,17.2802,240957.19895425,0
+FPF.US,D,20200529,000000,17.3482,17.5554,17.3482,17.5059,126066.42380565,0
+FPF.US,D,20200601,000000,17.4582,17.8432,17.4582,17.8173,124608.63950194,0
+FPF.US,D,20200602,000000,17.7849,17.9932,17.7076,17.7849,183672.45021025,0
+FPF.US,D,20200603,000000,17.826,18.2875,17.826,18.2875,254140.04810983,0
+FPF.US,D,20200604,000000,18.2684,18.2684,17.9264,18.0268,184440.58637603,0
+FPF.US,D,20200605,000000,18.2034,18.2426,18.0534,18.085,188488.47559836,0
+FPF.US,D,20200608,000000,18.2111,18.2205,18.085,18.1118,171432.50389574,0
+FPF.US,D,20200609,000000,18.0763,18.1029,17.826,17.9186,154468.62481246,0
+FPF.US,D,20200610,000000,17.9616,17.9932,17.8068,17.8842,172673.66124262,0
+FPF.US,D,20200611,000000,17.6663,17.6663,16.9764,17.0223,212581.16062338,0
+FPF.US,D,20200612,000000,17.2087,17.4828,17.05,17.2469,169356.23393269,0
+FPF.US,D,20200615,000000,17.1217,17.3815,16.836,17.2659,132146.62969546,0
+FPF.US,D,20200616,000000,17.4735,17.6091,17.3415,17.4332,139442.87676323,0
+FPF.US,D,20200617,000000,17.5392,17.5574,17.3405,17.3815,164290.09336253,0
+FPF.US,D,20200618,000000,17.3662,17.4735,17.2899,17.3224,93297.148929944,0
+FPF.US,D,20200619,000000,17.4429,17.4991,17.2469,17.2564,112688.92434101,0
+FPF.US,D,20200622,000000,17.3903,17.7678,17.3578,17.6578,531249.87919312,0
+FPF.US,D,20200623,000000,17.7935,17.892,17.7007,17.7772,405224.26916194,0
+FPF.US,D,20200624,000000,17.715,17.8344,17.4332,17.6176,266121.50718601,0
+FPF.US,D,20200625,000000,17.6501,17.6903,17.3815,17.3903,196146.81410124,0
+FPF.US,D,20200626,000000,17.4429,17.5164,17.332,17.374,161333.71098065,0
+FPF.US,D,20200629,000000,17.4735,17.6578,17.3405,17.5248,135411.73165349,0
+FPF.US,D,20200630,000000,17.6578,17.9091,17.6254,17.8507,303669.13319645,0
+FPF.US,D,20200701,000000,17.955,18.1155,17.8442,18.0629,177836.08046025,0
+FPF.US,D,20200702,000000,18.2999,18.3505,18.0707,18.2913,187855.33884047,0
+FPF.US,D,20200706,000000,18.3419,18.3419,17.8699,17.8795,189730.67945227,0
+FPF.US,D,20200707,000000,17.8871,18.0886,17.8604,17.9893,132243.95484997,0
+FPF.US,D,20200708,000000,18.0707,18.0984,17.8871,17.9463,125999.44735522,0
+FPF.US,D,20200709,000000,18.0476,18.0476,17.5248,17.5489,211636.16476821,0
+FPF.US,D,20200710,000000,17.5832,17.6923,17.5077,17.6425,157945.12119215,0
+FPF.US,D,20200713,000000,17.7256,17.8604,17.6663,17.717,132373.72172267,0
+FPF.US,D,20200714,000000,17.6186,17.7438,17.5392,17.6338,227392.37472985,0
+FPF.US,D,20200715,000000,17.7792,17.7792,17.5747,17.6663,137449.28085616,0
+FPF.US,D,20200716,000000,17.6663,17.6751,17.5164,17.5929,166821.59388705,0
+FPF.US,D,20200717,000000,17.5929,17.7534,17.5929,17.717,83522.773196574,0
+FPF.US,D,20200720,000000,17.717,17.8108,17.6338,17.6588,83780.21392788,0
+FPF.US,D,20200721,000000,17.7438,17.828,17.7352,17.8117,72949.912593337,0
+FPF.US,D,20200722,000000,17.8507,18.0304,17.8038,17.9799,127955.36900893,0
+FPF.US,D,20200723,000000,18.0629,18.2654,17.9587,18.2321,217894.27685447,0
+FPF.US,D,20200724,000000,18.1414,18.5283,18.1414,18.3926,188632.89356958,0
+FPF.US,D,20200727,000000,18.4424,18.554,18.4002,18.4938,194730.89007905,0
+FPF.US,D,20200728,000000,18.4938,18.5466,18.4424,18.4921,148004.35083976,0
+FPF.US,D,20200729,000000,18.5369,18.5934,18.5026,18.5369,282845.73615762,0
+FPF.US,D,20200730,000000,18.4938,18.5466,18.3992,18.5466,143951.22908222,0
+FPF.US,D,20200731,000000,18.512,18.5466,18.4261,18.4595,124441.19837589,0
+FPF.US,D,20200803,000000,18.4873,18.6048,18.4528,18.5055,94333.190897399,0
+FPF.US,D,20200804,000000,18.4109,18.4957,18.3705,18.471,98267.010852617,0
+FPF.US,D,20200805,000000,18.4184,18.5225,18.4184,18.5225,103251.52387382,0
+FPF.US,D,20200806,000000,18.5396,18.5712,18.4011,18.5712,110390.79488592,0
+FPF.US,D,20200807,000000,18.5225,18.5712,18.4471,18.5647,113849.50064597,0
+FPF.US,D,20200810,000000,18.5055,18.6573,18.4355,18.6573,117744.59984079,0
+FPF.US,D,20200811,000000,18.6573,18.6573,18.5647,18.5647,141755.65731684,0
+FPF.US,D,20200812,000000,18.5712,18.6573,18.5647,18.6487,108348.01314808,0
+FPF.US,D,20200813,000000,18.6573,18.6573,18.5569,18.5875,140707.05726494,0
+FPF.US,D,20200814,000000,18.6144,18.6573,18.58,18.6307,104593.14589632,0
+FPF.US,D,20200817,000000,18.6573,18.6658,18.5569,18.5875,146648.07771872,0
+FPF.US,D,20200818,000000,18.5396,18.7491,18.5396,18.7491,213712.43473128,0
+FPF.US,D,20200819,000000,18.7825,18.8006,18.6839,18.7663,134574.52602323,0
+FPF.US,D,20200820,000000,18.7175,18.8752,18.6746,18.8274,153933.85971612,0
+FPF.US,D,20200821,000000,18.879,18.9029,18.7575,18.8447,89218.911003504,0
+FPF.US,D,20200824,000000,18.8723,18.9526,18.8083,18.9191,109155.91658127,0
+FPF.US,D,20200825,000000,18.879,18.9325,18.7911,18.9191,176478.76083219,0
+FPF.US,D,20200826,000000,18.9115,18.9889,18.8684,18.9602,167527.98613758,0
+FPF.US,D,20200827,000000,18.9439,19.0787,18.9239,19.0223,119639.8240863,0
+FPF.US,D,20200828,000000,19.0817,19.0817,18.7575,18.8006,215823.2394266,0
+FPF.US,D,20200831,000000,18.8359,18.8876,18.7748,18.8006,82966.031452445,0
+FPF.US,D,20200901,000000,18.8112,18.9392,18.7844,18.9058,99277.936651165,0
+FPF.US,D,20200902,000000,18.9469,19.052,18.8303,18.9736,133073.83493098,0
+FPF.US,D,20200903,000000,19.0012,19.0596,18.5656,18.857,158366.86352839,0
+FPF.US,D,20200904,000000,18.7768,18.857,18.4586,18.7259,153832.34853346,0
+FPF.US,D,20200908,000000,18.471,18.5569,18.3602,18.5503,150422.82860419,0
+FPF.US,D,20200909,000000,18.5808,18.7595,18.5808,18.7126,108924.63852592,0
+FPF.US,D,20200910,000000,18.6955,18.8131,18.5656,18.6766,156719.66145084,0
+FPF.US,D,20200911,000000,18.6955,18.751,18.5322,18.5808,101787.46052789,0
+FPF.US,D,20200914,000000,18.5808,18.7595,18.5522,18.7595,141124.61357303,0
+FPF.US,D,20200915,000000,18.8665,18.8963,18.7126,18.7844,127496.99892635,0
+FPF.US,D,20200916,000000,18.7682,19.0109,18.6667,19.0109,140313.57061871,0
+FPF.US,D,20200917,000000,18.8809,19.0768,18.8025,19.0596,121192.84053045,0
+FPF.US,D,20200918,000000,19.1083,19.1083,18.8207,18.8895,119133.31467999,0
+FPF.US,D,20200921,000000,18.7682,18.8025,18.4442,18.5055,289077.68556793,0
+FPF.US,D,20200922,000000,18.5322,18.64,18.4873,18.5656,117293.55530747,0
+FPF.US,D,20200923,000000,18.5406,18.5656,18.2646,18.3182,159748.25281834,0
+FPF.US,D,20200924,000000,18.2388,18.2388,18.0095,18.0544,169905.65012755,0
+FPF.US,D,20200925,000000,17.9684,18.1478,17.9244,18.1138,142475.65415888,0
+FPF.US,D,20200928,000000,18.1805,18.3257,18.0859,18.1632,155094.43602108,0
+FPF.US,D,20200929,000000,18.1719,18.2913,18.0859,18.2313,128662.8077665,0
+FPF.US,D,20200930,000000,18.2742,18.3602,18.1632,18.3352,183968.61170196,0
+FPF.US,D,20201001,000000,18.4471,18.471,18.2932,18.4041,92889.011185189,0
+FPF.US,D,20201002,000000,18.2254,18.4557,18.2254,18.4375,121797.72159832,0
+FPF.US,D,20201005,000000,18.4557,18.5599,18.3858,18.4739,115860.88717268,0
+FPF.US,D,20201006,000000,18.4557,18.5599,18.4212,18.4911,119442.03425615,0
+FPF.US,D,20201007,000000,18.5915,18.6983,18.5683,18.6543,93032.382649373,0
+FPF.US,D,20201008,000000,18.7807,18.7901,18.6631,18.6631,80878.249911967,0
+FPF.US,D,20201009,000000,18.7165,18.7462,18.6008,18.6191,122279.11483572,0
+FPF.US,D,20201012,000000,18.6631,18.7482,18.6104,18.6354,69960.041986245,0
+FPF.US,D,20201013,000000,18.5683,18.7728,18.5683,18.6909,143534.71928116,0
+FPF.US,D,20201014,000000,18.6191,18.7082,18.553,18.6716,97823.291868576,0
+FPF.US,D,20201015,000000,18.6104,18.7082,18.553,18.7082,84942.883246914,0
+FPF.US,D,20201016,000000,18.7482,18.7556,18.5351,18.5446,137829.1629109,0
+FPF.US,D,20201019,000000,18.7234,18.7556,18.5915,18.6191,263908.14480099,0
+FPF.US,D,20201020,000000,18.7234,18.8713,18.6613,18.7728,191003.23201028,0
+FPF.US,D,20201021,000000,18.7234,18.7645,18.6008,18.645,206319.90901603,0
+FPF.US,D,20201022,000000,18.6992,18.7645,18.6008,18.6909,176643.06243712,0
+FPF.US,D,20201023,000000,18.7165,18.8073,18.645,18.7987,119422.15062243,0
+FPF.US,D,20201026,000000,18.7482,18.795,18.6104,18.6716,139043.11107478,0
+FPF.US,D,20201027,000000,18.7234,18.7482,18.6008,18.6631,131786.63127444,0
+FPF.US,D,20201028,000000,18.5091,18.5235,18.1146,18.3372,163121.14500127,0
+FPF.US,D,20201029,000000,18.3372,18.51,18.3019,18.4299,145622.50082165,0
+FPF.US,D,20201030,000000,18.4557,18.553,18.276,18.5091,173373.77445093,0
+FPF.US,D,20201102,000000,18.5416,18.6171,18.4261,18.5513,137478.58305322,0
+FPF.US,D,20201103,000000,18.5513,18.6171,18.4786,18.5513,99950.840676492,0
+FPF.US,D,20201104,000000,18.6171,18.8006,18.6171,18.7155,90860.880545866,0
+FPF.US,D,20201105,000000,18.7472,18.9985,18.7472,18.9707,125785.95991949,0
+FPF.US,D,20201106,000000,18.9612,19.1159,18.9612,19.0911,95953.183791966,0
+FPF.US,D,20201109,000000,19.3262,19.3444,19.0434,19.2057,127909.32269927,0
+FPF.US,D,20201110,000000,19.1256,19.2478,19.1256,19.2315,91753.551049138,0
+FPF.US,D,20201111,000000,19.2986,19.2986,19.18,19.2986,235145.94537316,0
+FPF.US,D,20201112,000000,19.2813,19.3348,19.1886,19.2145,103432.56959136,0
+FPF.US,D,20201113,000000,19.2057,19.3262,19.1886,19.308,113168.22456433,0
+FPF.US,D,20201116,000000,19.3779,19.4122,19.3176,19.4122,119213.89572191,0
+FPF.US,D,20201117,000000,19.3873,19.5173,19.2737,19.4304,102853.85119944,0
+FPF.US,D,20201118,000000,19.4543,19.5508,19.3262,19.3539,149810.62198706,0
+FPF.US,D,20201119,000000,19.4035,19.4543,19.3348,19.3779,163818.11868846,0
+FPF.US,D,20201120,000000,19.3606,19.3873,19.3176,19.3444,161434.17565628,0
+FPF.US,D,20201123,000000,19.3444,19.4304,19.3262,19.3444,147180.74980099,0
+FPF.US,D,20201124,000000,19.3873,19.4896,19.3606,19.438,126330.14357917,0
+FPF.US,D,20201125,000000,19.5173,19.5508,19.4456,19.5508,125384.10121697,0
+FPF.US,D,20201127,000000,19.6023,19.6904,19.5805,19.6273,69180.394243057,0
+FPF.US,D,20201130,000000,19.6721,19.7925,19.6194,19.7925,141129.84610823,0
+FPF.US,D,20201201,000000,19.8776,19.9368,19.7219,19.8412,98140.383501039,0
+FPF.US,D,20201202,000000,19.7896,19.9282,19.7552,19.7552,184040.82068757,0
+FPF.US,D,20201203,000000,19.8689,19.9282,19.8317,19.9023,146418.89267743,0
+FPF.US,D,20201204,000000,19.9023,19.9673,19.887,19.9196,116166.46722774,0
+FPF.US,D,20201207,000000,19.9196,19.9732,19.7362,19.8412,129981.40663418,0
+FPF.US,D,20201208,000000,19.887,20.0459,19.8689,20.0055,153792.58126601,0
+FPF.US,D,20201209,000000,20.0917,20.1643,20.083,20.1193,167242.28971627,0
+FPF.US,D,20201210,000000,20.1011,20.9086,19.7992,19.8317,210760.23837755,0
+FPF.US,D,20201211,000000,19.8155,19.9453,19.8049,19.9023,130271.28908366,0
+FPF.US,D,20201214,000000,19.9101,19.9732,19.8412,19.8412,105208.49203457,0
+FPF.US,D,20201215,000000,19.9368,19.9732,19.8155,19.9023,157850.93555874,0
+FPF.US,D,20201216,000000,19.8776,20.2139,19.8776,20.1976,172716.56803117,0
+FPF.US,D,20201217,000000,20.2665,20.4939,20.2206,20.4051,144281.92530618,0
+FPF.US,D,20201218,000000,20.4843,20.5874,20.4079,20.4939,164785.09119143,0
+FPF.US,D,20201221,000000,20.4508,20.6161,20.3705,20.5874,235405.47911854,0
+FPF.US,D,20201222,000000,20.536,20.6161,20.4758,20.579,102537.80607402,0
+FPF.US,D,20201223,000000,20.5874,20.6249,20.468,20.6161,114148.8016588,0
+FPF.US,D,20201224,000000,20.579,20.7979,20.5692,20.6935,74268.511461007,0
+FPF.US,D,20201228,000000,20.7979,20.8398,20.6161,20.7519,137472.30401099,0
+FPF.US,D,20201229,000000,20.7433,20.8666,20.7261,20.8312,157427.10020841,0
+FPF.US,D,20201230,000000,20.8885,20.9708,20.7959,20.8809,103942.2185188,0
+FPF.US,D,20201231,000000,20.9611,21.0203,20.9067,20.9956,256651.66500064,0
+FPF.US,D,20210104,000000,20.9516,20.9545,20.5235,20.6994,203312.24778929,0
+FPF.US,D,20210105,000000,20.6897,20.7308,20.6027,20.6125,124218.29237682,0
+FPF.US,D,20210106,000000,20.6027,20.6459,20.3582,20.3993,211840.23364059,0
+FPF.US,D,20210107,000000,20.3506,20.4184,19.999,20.0602,288044.78312159,0
+FPF.US,D,20210108,000000,20.0515,20.191,20.0515,20.1585,120608.88960334,0
+FPF.US,D,20210111,000000,20.1748,20.2091,20.0515,20.0783,119941.2181132,0
+FPF.US,D,20210112,000000,20.0515,20.1662,19.7639,19.8001,291585.11643058,0
+FPF.US,D,20210113,000000,19.7723,20.0858,19.7723,19.9292,191949.27437249,0
+FPF.US,D,20210114,000000,19.9473,20.0783,19.9292,19.9749,168032.40252982,0
+FPF.US,D,20210115,000000,20.0515,20.0783,19.9665,19.9922,123022.13483258,0
+FPF.US,D,20210119,000000,20.0858,20.3582,20.0523,20.3506,255510.9723294,0
+FPF.US,D,20210120,000000,20.3335,20.5169,20.3335,20.4987,133534.29802763,0
+FPF.US,D,20210121,000000,20.4987,20.6125,20.4279,20.5235,153340.49022566,0
+FPF.US,D,20210122,000000,20.4547,20.6985,20.4547,20.6027,192375.20273689,0
+FPF.US,D,20210125,000000,20.6639,20.6994,20.5235,20.5484,103557.10392888,0
+FPF.US,D,20210126,000000,20.5559,20.6994,20.5312,20.5312,145598.43115977,0
+FPF.US,D,20210127,000000,20.4709,20.6219,20.4279,20.4461,126589.67732456,0
+FPF.US,D,20210128,000000,20.5169,20.6773,20.4987,20.6392,134733.59509298,0
+FPF.US,D,20210129,000000,20.5559,20.6802,20.4709,20.6209,106046.74417187,0
+FPF.US,D,20210201,000000,20.6189,20.704,20.5045,20.6515,128991.41097639,0
+FPF.US,D,20210202,000000,20.6773,20.7757,20.6515,20.6515,115920.53807384,0
+FPF.US,D,20210203,000000,20.6515,20.8438,20.6515,20.73,159921.97298661,0
+FPF.US,D,20210204,000000,20.6773,20.9229,20.6773,20.8627,113820.19844891,0
+FPF.US,D,20210205,000000,20.8024,20.8875,20.704,20.7757,162739.16993245,0
+FPF.US,D,20210208,000000,20.7757,20.9601,20.7385,20.9144,122863.06576283,0
+FPF.US,D,20210209,000000,21.0194,21.2049,20.9507,21.1962,200361.0979426,0
+FPF.US,D,20210210,000000,21.223,21.2316,20.9869,21.0902,137213.81677265,0
+FPF.US,D,20210211,000000,21.135,21.1447,20.9869,21.0291,103360.36060575,0
+FPF.US,D,20210212,000000,21.0481,21.073,20.9144,20.9946,89945.186887761,0
+FPF.US,D,20210216,000000,20.9698,21.0291,20.8875,21.0032,157870.81919246,0
+FPF.US,D,20210217,000000,21.0194,21.073,20.8875,21.0643,118808.89749826,0
+FPF.US,D,20210218,000000,21.0109,21.1447,20.9229,21.1447,122751.08950978,0
+FPF.US,D,20210219,000000,21.1255,21.2316,21.0883,21.135,108925.68503296,0
+FPF.US,D,20210222,000000,21.135,21.1693,20.9144,20.9507,258853.51580825,0
+FPF.US,D,20210223,000000,20.8875,20.9601,20.5999,20.6096,228606.32289373,0
+FPF.US,D,20210224,000000,20.581,20.6362,20.4146,20.5712,214894.98768403,0
+FPF.US,D,20210225,000000,20.5455,20.5692,20.1536,20.1861,195759.60649724,0
+FPF.US,D,20210226,000000,20.2578,20.3696,20.1442,20.2292,172464.35983505,0
+FPF.US,D,20210301,000000,20.3172,20.5207,20.3172,20.4576,120441.44847728,0
+FPF.US,D,20210302,000000,20.4576,20.6342,20.4222,20.5445,184335.93567223,0
+FPF.US,D,20210303,000000,20.58,20.6086,20.4843,20.5608,109066.96348306,0
+FPF.US,D,20210304,000000,20.58,20.644,20.3514,20.4404,176317.59874835,0
+FPF.US,D,20210305,000000,20.4843,20.5035,20.2712,20.4222,115396.23804788,0
+FPF.US,D,20210308,000000,20.3514,20.5207,20.3172,20.3361,123306.78474687,0
+FPF.US,D,20210309,000000,20.3858,20.5369,20.3858,20.5207,117583.43775695,0
+FPF.US,D,20210310,000000,20.536,20.5608,20.4404,20.4939,72920.610396276,0
+FPF.US,D,20210311,000000,20.5263,20.5893,20.4939,20.5893,75190.484161339,0
+FPF.US,D,20210312,000000,20.5893,20.5893,20.4404,20.58,189675.21457927,0
+FPF.US,D,20210315,000000,20.6086,20.6086,20.3936,20.4127,209005.2460751,0
+FPF.US,D,20210316,000000,20.4748,20.4843,20.4222,20.4748,249888.09001513,0
+FPF.US,D,20210317,000000,20.45,20.5608,20.45,20.536,100407.11774499,0
+FPF.US,D,20210318,000000,20.5035,20.536,20.3858,20.4318,247621.35577118,0
+FPF.US,D,20210319,000000,20.3677,20.536,20.3677,20.4939,102148.50545594,0
+FPF.US,D,20210322,000000,20.513,20.58,20.4939,20.5445,79523.02329797,0
+FPF.US,D,20210323,000000,20.5523,20.73,20.5445,20.687,149852.48226858,0
+FPF.US,D,20210324,000000,20.6611,20.8885,20.6515,20.7949,148849.92852633,0
+FPF.US,D,20210325,000000,20.7854,20.9153,20.6965,20.9153,121537.1413459,0
+FPF.US,D,20210326,000000,20.9057,21.0212,20.8981,21.0212,101427.46210688,0
+FPF.US,D,20210329,000000,21.0212,21.0309,20.9153,20.962,136302.3091427,0
+FPF.US,D,20210330,000000,20.9334,21.1284,20.9334,21.092,110678.58432133,0
+FPF.US,D,20210331,000000,21.1197,21.1723,20.9966,21.1379,238097.09521985,0
+FPF.US,D,20210401,000000,21.1255,21.2938,21.1255,21.2938,90261.232013187,0
+FPF.US,D,20210405,000000,21.2583,21.2851,21.135,21.2583,106284.30126947,0
+FPF.US,D,20210406,000000,21.2326,21.2726,21.1876,21.2239,90939.368573704,0
+FPF.US,D,20210407,000000,21.2489,21.2938,21.1962,21.2851,102174.66813188,0
+FPF.US,D,20210408,000000,21.2938,21.2938,21.2049,21.267,77022.917984586,0
+FPF.US,D,20210409,000000,21.267,21.2938,21.2144,21.2851,64285.880827109,0
+FPF.US,D,20210412,000000,21.2938,21.4102,21.268,21.3473,129906.05812745,0
+FPF.US,D,20210413,000000,21.3376,21.4801,21.3118,21.4628,89102.748722305,0
+FPF.US,D,20210414,000000,21.4801,21.5337,21.4704,21.5249,83311.378774931,0
+FPF.US,D,20210415,000000,21.5526,21.6845,21.4704,21.676,157857.21460096,0
+FPF.US,D,20210416,000000,21.6492,21.826,21.5706,21.739,228978.8793992,0
+FPF.US,D,20210419,000000,21.739,21.7811,21.6664,21.6845,139781.9450435,0
+FPF.US,D,20210420,000000,21.6845,21.7984,21.6205,21.6397,110464.05037858,0
+FPF.US,D,20210421,000000,21.6492,21.826,21.6492,21.7638,106775.1130702,0
+FPF.US,D,20210422,000000,21.8174,21.826,21.7113,21.7733,79563.837072448,0
+FPF.US,D,20210423,000000,21.7733,21.8881,21.5154,21.5706,219906.70988823,0
+FPF.US,D,20210426,000000,21.7026,21.7209,21.5706,21.6129,120154.70554893,0
+FPF.US,D,20210427,000000,21.676,21.8174,21.5706,21.8174,91505.528881171,0
+FPF.US,D,20210428,000000,21.7638,21.8794,21.739,21.8536,107163.36718124,0
+FPF.US,D,20210429,000000,21.8709,21.9587,21.7811,21.9168,115181.70410512,0
+FPF.US,D,20210430,000000,21.7811,21.9768,21.7811,21.9416,184535.81851646,0
+FPF.US,D,20210503,000000,21.9741,22.0924,21.9741,22.0276,74865.020472573,0
+FPF.US,D,20210504,000000,22.0276,22.0735,21.868,21.9386,83102.077367364,0
+FPF.US,D,20210505,000000,21.9911,22.1453,21.9911,22.0648,72954.098621488,0
+FPF.US,D,20210506,000000,22.0924,22.1087,21.8861,21.9139,82513.940412101,0
+FPF.US,D,20210507,000000,21.9139,22.0466,21.9043,21.9473,88486.35607702,0
+FPF.US,D,20210510,000000,21.9655,21.9655,21.8497,21.8784,82543.242609161,0
+FPF.US,D,20210511,000000,21.7353,21.8497,21.6807,21.7867,96628.18083137,0
+FPF.US,D,20210512,000000,21.7353,21.7944,21.2869,21.3147,166303.57290333,0
+FPF.US,D,20210513,000000,21.3414,21.4934,21.2966,21.3596,126719.44419724,0
+FPF.US,D,20210514,000000,21.4141,21.654,21.4141,21.6176,85555.089864047,0
+FPF.US,D,20210517,000000,21.6616,21.7609,21.5573,21.7609,92833.546312184,0
+FPF.US,D,20210518,000000,21.7609,21.8497,21.6272,21.7609,113900.77949082,0
+FPF.US,D,20210519,000000,21.671,21.9321,21.6444,21.9233,122642.25277784,0
+FPF.US,D,20210520,000000,21.9827,22.0143,21.8947,21.9139,80676.274053664,0
+FPF.US,D,20210521,000000,22.0104,22.0735,21.9233,22.0553,103396.98835207,0
+FPF.US,D,20210524,000000,22.0648,22.1518,21.9911,22.1355,83138.705113688,0
+FPF.US,D,20210525,000000,22.0553,22.234,22.0553,22.1881,124107.36263081,0
+FPF.US,D,20210526,000000,22.2512,22.2512,22.0735,22.2159,124037.24665928,0
+FPF.US,D,20210527,000000,22.1881,22.2072,22.037,22.1173,149822.13356447,0
+FPF.US,D,20210528,000000,22.2253,22.3764,22.1183,22.3764,166141.36431246,0
+FPF.US,D,20210601,000000,22.3926,22.4987,22.3028,22.4089,152410.14546903,0
+FPF.US,D,20210602,000000,22.4089,22.6878,22.3542,22.6161,131626.51569765,0
+FPF.US,D,20210603,000000,22.5244,22.6334,22.3867,22.5799,139981.82788773,0
+FPF.US,D,20210604,000000,22.6248,22.6515,22.4938,22.6161,99809.562226385,0
+FPF.US,D,20210607,000000,22.6161,22.6334,22.5435,22.5884,131711.28276772,0
+FPF.US,D,20210608,000000,22.5972,22.6878,22.5846,22.6697,124231.89696832,0
+FPF.US,D,20210609,000000,22.6161,22.7853,22.5627,22.5972,155625.01508926,0
+FPF.US,D,20210610,000000,22.6515,22.6515,22.1843,22.2483,368413.38410614,0
+FPF.US,D,20210611,000000,22.364,22.4642,22.2302,22.4365,133851.38966008,0
+FPF.US,D,20210614,000000,22.4738,22.5435,22.4011,22.5341,92406.571440747,0
+FPF.US,D,20210615,000000,22.5435,22.6515,22.4184,22.5341,149743.64553665,0
+FPF.US,D,20210616,000000,22.5884,22.642,22.4805,22.5884,204467.59155906,0
+FPF.US,D,20210617,000000,22.6334,22.6878,22.5244,22.6697,157314.07744833,0
+FPF.US,D,20210618,000000,22.5711,22.6248,22.3926,22.3926,136979.39919618,0
+FPF.US,D,20210621,000000,22.4642,22.4987,22.3103,22.364,115318.79652709,0
+FPF.US,D,20210622,000000,22.3276,22.4011,22.2932,22.3734,126317.58549472,0
+FPF.US,D,20210623,000000,22.3542,22.5071,22.3353,22.446,79997.090986112,0
+FPF.US,D,20210624,000000,22.5531,22.5972,22.446,22.4805,94794.700501083,0
+FPF.US,D,20210625,000000,22.4805,22.5627,22.4594,22.5341,87987.172219973,0
+FPF.US,D,20210628,000000,22.5627,22.642,22.5244,22.5711,98255.499275201,0
+FPF.US,D,20210629,000000,22.6515,22.6515,22.4642,22.5435,127446.76658854,0
+FPF.US,D,20210630,000000,22.5159,22.6783,22.5071,22.5071,124059.22330707,0
+FPF.US,D,20210701,000000,22.6497,22.7214,22.5855,22.5855,83892.190180929,0
+FPF.US,D,20210702,000000,22.6678,22.6764,22.577,22.5952,88836.935934695,0
+FPF.US,D,20210706,000000,22.686,22.7022,22.4776,22.6314,113363.92138041,0
+FPF.US,D,20210707,000000,22.6582,22.6582,22.4958,22.577,113309.50301444,0
+FPF.US,D,20210708,000000,22.5312,22.577,22.4099,22.577,113678.9199988,0
+FPF.US,D,20210709,000000,22.5855,22.6764,22.5215,22.6314,102531.52703179,0
+FPF.US,D,20210712,000000,22.7022,22.8302,22.6314,22.7585,186843.3665349,0
+FPF.US,D,20210713,000000,22.794,22.8666,22.7299,22.8111,126960.14081595,0
+FPF.US,D,20210714,000000,22.857,22.857,22.6047,22.7022,169860.65032492,0
+FPF.US,D,20210715,000000,22.7491,22.8216,22.5053,22.5504,185947.5565105,0
+FPF.US,D,20210716,000000,22.5684,22.7491,22.4145,22.4431,327870.65495341,0
+FPF.US,D,20210719,000000,22.406,22.4538,22.2807,22.406,149551.08824168,0
+FPF.US,D,20210720,000000,22.513,22.7116,22.4337,22.6678,93768.077096968,0
+FPF.US,D,20210721,000000,22.6314,22.8666,22.6314,22.8025,127379.79013813,0
+FPF.US,D,20210722,000000,22.7844,22.965,22.7757,22.901,114716.00847329,0
+FPF.US,D,20210723,000000,22.9286,23.0635,22.8397,23.0205,161804.63914767,0
+FPF.US,D,20210726,000000,23.0366,23.0538,22.9726,23.0013,96541.320747229,0
+FPF.US,D,20210727,000000,23.0366,23.0366,22.9286,22.9822,88438.21675328,0
+FPF.US,D,20210728,000000,23.029,23.1436,22.9917,23.0719,75060.717288647,0
+FPF.US,D,20210729,000000,23.1092,23.2803,23.0538,23.2345,95235.279964012,0
+FPF.US,D,20210730,000000,23.2708,23.4237,23.2345,23.4064,109169.52117277,0
+FPF.US,D,20210802,000000,23.4131,23.5392,23.4036,23.4667,77678.03139027,0
+FPF.US,D,20210803,000000,23.5031,23.5392,23.3587,23.4839,92390.873835179,0
+FPF.US,D,20210804,000000,23.4751,23.4751,23.3404,23.3864,100639.44230739,0
+FPF.US,D,20210805,000000,23.4571,23.4608,23.2315,23.3864,96628.18083137,0
+FPF.US,D,20210806,000000,23.3941,23.4571,23.3213,23.3941,50707.452011211,0
+FPF.US,D,20210809,000000,23.3941,23.4751,23.3587,23.3778,64116.346686979,0
+FPF.US,D,20210810,000000,23.4399,23.4484,23.2488,23.3404,83411.843450563,0
+FPF.US,D,20210811,000000,23.3682,23.4484,23.35,23.35,72039.451470421,0
+FPF.US,D,20210812,000000,23.3587,23.4484,23.3118,23.331,98811.194512291,0
+FPF.US,D,20210813,000000,23.35,23.4208,23.2946,23.4208,83172.193338899,0
+FPF.US,D,20210816,000000,23.4399,23.4667,23.3682,23.4399,85939.157946932,0
+FPF.US,D,20210817,000000,23.4399,23.4933,23.331,23.3682,129602.57108648,0
+FPF.US,D,20210818,000000,23.3682,23.4399,23.3404,23.3404,84364.164854992,0
+FPF.US,D,20210819,000000,23.3118,23.3587,23.223,23.267,125254.33434428,0
+FPF.US,D,20210820,000000,23.3118,23.4208,23.267,23.3864,103144.78015597,0
+FPF.US,D,20210823,000000,23.3941,23.4751,23.3864,23.4303,70963.642235527,0
+FPF.US,D,20210824,000000,23.4751,23.5116,23.3969,23.4484,90869.252602169,0
+FPF.US,D,20210825,000000,23.4933,23.5116,23.4303,23.4839,71101.781164521,0
+FPF.US,D,20210826,000000,23.5116,23.5126,23.4303,23.4751,84758.698008255,0
+FPF.US,D,20210827,000000,23.5116,23.612,23.5116,23.5755,87146.827068593,0
+FPF.US,D,20210830,000000,23.5116,23.6204,23.5031,23.6204,80327.787210066,0
+FPF.US,D,20210831,000000,23.674,23.7667,23.648,23.7209,72128.404568636,0
+FPF.US,D,20210901,000000,23.6623,23.7973,23.6319,23.6453,105031.63234517,0
+FPF.US,D,20210902,000000,23.6623,23.7457,23.6357,23.6806,113887.17489934,0
+FPF.US,D,20210903,000000,23.7371,23.7371,23.5726,23.6175,99188.98355295,0
+FPF.US,D,20210907,000000,23.5726,23.891,23.4543,23.7082,314818.61917754,0
+FPF.US,D,20210908,000000,23.7082,23.72,23.5174,23.5689,119507.96419953,0
+FPF.US,D,20210909,000000,23.5269,23.6175,23.4627,23.4992,68058.5386985,0
+FPF.US,D,20210910,000000,23.545,23.5907,23.4084,23.416,178813.51803358,0
+FPF.US,D,20210913,000000,23.5174,23.5269,23.4351,23.4895,50870.707109112,0
+FPF.US,D,20210914,000000,23.4256,23.5641,23.373,23.373,98310.964148205,0
+FPF.US,D,20210915,000000,23.4627,23.654,23.3635,23.6453,87454.500137716,0
+FPF.US,D,20210916,000000,23.608,23.6893,23.5355,23.654,67906.795178014,0
+FPF.US,D,20210917,000000,23.6263,23.6263,23.4084,23.4627,77396.520997092,0
+FPF.US,D,20210920,000000,23.3816,23.4054,23.1436,23.2268,126833.51346437,0
+FPF.US,D,20210921,000000,23.2268,23.3635,23.1352,23.1819,105241.98025977,0
+FPF.US,D,20210922,000000,23.1628,23.2985,23.1532,23.2621,91366.34344514,0
+FPF.US,D,20210923,000000,23.3167,23.3806,23.1532,23.1915,81246.620389284,0
+FPF.US,D,20210924,000000,23.2086,23.2086,22.9706,23.0186,86051.13419998,0
+FPF.US,D,20210927,000000,22.9354,23.0186,22.898,22.9354,94354.121038156,0
+FPF.US,D,20210928,000000,22.7537,22.7807,22.5711,22.7251,146157.26591798,0
+FPF.US,D,20210929,000000,22.6803,22.8723,22.6803,22.707,125208.28803462,0
+FPF.US,D,20210930,000000,22.7348,22.9076,22.707,22.7624,100940.83633428,0
+FPF.US,D,20211001,000000,22.7787,22.9248,22.7787,22.8236,63440.303140539,0
+FPF.US,D,20211004,000000,22.8043,22.9248,22.7223,22.8417,50862.33505281,0
+FPF.US,D,20211005,000000,22.8417,22.9334,22.7959,22.8331,61674.845767712,0
+FPF.US,D,20211006,000000,22.6497,22.7787,22.5207,22.6678,184336.98217928,0
+FPF.US,D,20211007,000000,22.6678,22.7787,22.6582,22.7041,65334.480879017,0
+FPF.US,D,20211008,000000,22.6868,22.7871,22.6401,22.7318,43680.157252156,0
+FPF.US,D,20211011,000000,22.7959,22.8331,22.7358,22.7691,59186.252031743,0
+FPF.US,D,20211012,000000,22.7511,22.8331,22.6238,22.6582,73697.11861835,0
+FPF.US,D,20211013,000000,22.6773,22.8417,22.6773,22.8236,50767.102912368,0
+FPF.US,D,20211014,000000,22.8961,22.9879,22.878,22.9248,59288.809721451,0
+FPF.US,D,20211015,000000,23.0605,23.0605,22.9517,22.9879,79393.256425281,0
+FPF.US,D,20211018,000000,22.9248,23.0433,22.9248,22.9975,55313.129484719,0
+FPF.US,D,20211019,000000,22.9783,23.1073,22.9783,23.1073,77316.986462218,0
+FPF.US,D,20211020,000000,23.0882,23.2172,23.0349,23.1713,47631.767827017,0
+FPF.US,D,20211021,000000,23.1713,23.3167,23.1618,23.2717,71335.152233958,0
+FPF.US,D,20211022,000000,23.3167,23.3778,23.2077,23.2717,69939.111845487,0
+FPF.US,D,20211025,000000,23.2908,23.3167,23.1342,23.1426,77944.890684918,0
+FPF.US,D,20211026,000000,23.1342,23.2621,23.0701,23.1073,59050.206116824,0
+FPF.US,D,20211027,000000,23.0433,23.1713,23.0433,23.0882,62924.375170886,0
+FPF.US,D,20211028,000000,23.1255,23.2431,23.0586,23.2268,52193.492004935,0
+FPF.US,D,20211029,000000,23.1809,23.2985,23.1809,23.2985,53153.13895863,0
+FPF.US,D,20211101,000000,23.2956,23.3281,23.2325,23.2497,67792.725910889,0
+FPF.US,D,20211102,000000,23.2879,23.2936,23.1676,23.2048,63757.394773002,0
+FPF.US,D,20211103,000000,23.1952,23.2392,23.1388,23.1866,48840.483455714,0
+FPF.US,D,20211104,000000,23.1485,23.2144,23.1485,23.1866,43489.692971269,0
+FPF.US,D,20211105,000000,23.2689,23.2879,23.1866,23.2048,68433.188218045,0
+FPF.US,D,20211108,000000,23.1866,23.2773,23.1676,23.1952,49481.992269908,0
+FPF.US,D,20211109,000000,23.3051,23.3051,23.1579,23.2144,70819.224264307,0
+FPF.US,D,20211110,000000,23.1388,23.2574,23.0892,23.1217,40969.704024165,0
+FPF.US,D,20211111,000000,23.1866,23.2497,22.9832,23.0759,65904.827214636,0
+FPF.US,D,20211112,000000,23.1676,23.1915,22.9105,23.0939,94995.629852349,0
+FPF.US,D,20211115,000000,23.0663,23.1217,22.9201,23.0394,71504.686374087,0
+FPF.US,D,20211116,000000,23.0213,23.0492,22.966,22.966,82774.520664522,0
+FPF.US,D,20211117,000000,23.0213,23.1217,22.9439,23.0939,88403.682021031,0
+FPF.US,D,20211118,000000,23.1302,23.1302,23.0309,23.1131,84907.302007628,0
+FPF.US,D,20211119,000000,23.0663,23.1579,23.0213,23.0492,71356.082374716,0
+FPF.US,D,20211122,000000,23.0213,23.0663,22.8752,22.8752,75885.36483446,0
+FPF.US,D,20211123,000000,22.856,22.856,22.6697,22.791,79579.534678015,0
+FPF.US,D,20211124,000000,22.791,22.837,22.6773,22.7996,70180.854971228,0
+FPF.US,D,20211126,000000,22.7451,22.7996,22.5425,22.6716,75998.387594546,0
+FPF.US,D,20211129,000000,22.7547,22.9201,22.7451,22.8274,87442.9885603,0
+FPF.US,D,20211130,000000,22.7816,22.9469,22.5982,22.6716,61222.754727368,0
+FPF.US,D,20211201,000000,22.7051,22.9183,22.5484,22.5855,96898.17964713,0
+FPF.US,D,20211202,000000,22.6401,23.0205,22.6401,22.88,107488.83087001,0
+FPF.US,D,20211203,000000,22.8254,22.8943,22.4662,22.5025,81240.341347057,0
+FPF.US,D,20211206,000000,22.4757,22.5121,22.3,22.3533,128147.9263039,0
+FPF.US,D,20211207,000000,22.5025,23.0108,22.5025,22.9553,148438.65126046,0
+FPF.US,D,20211208,000000,23.0205,23.0205,22.8388,22.8895,114930.54241605,0
+FPF.US,D,20211209,000000,22.789,22.965,22.6688,22.6954,68267.840106066,0
+FPF.US,D,20211210,000000,22.8063,22.854,22.6783,22.7233,69701.554747899,0
+FPF.US,D,20211213,000000,22.6592,22.7797,22.5484,22.5761,75125.600724993,0
+FPF.US,D,20211214,000000,22.5666,22.6487,22.3276,22.3353,103322.6863524,0
+FPF.US,D,20211215,000000,22.4194,22.6592,22.3094,22.6143,92510.175637492,0
+FPF.US,D,20211216,000000,22.5952,22.6783,22.448,22.4835,69280.85891869,0
+FPF.US,D,20211217,000000,22.4288,22.5578,22.3478,22.4567,98362.242993061,0
+FPF.US,D,20211220,000000,22.3533,22.5198,22.3094,22.4567,130411.52102672,0
+FPF.US,D,20211221,000000,22.4757,22.5952,22.4288,22.5159,111676.95203542,0
+FPF.US,D,20211222,000000,22.5387,22.6954,22.5025,22.5578,93632.03118205,0
+FPF.US,D,20211223,000000,22.5952,22.8063,22.5952,22.7521,109730.44894505,0
+FPF.US,D,20211227,000000,22.9086,23.0108,22.7871,22.9726,119986.21791582,0
+FPF.US,D,20211228,000000,22.9822,23.0653,22.8895,22.9183,77365.125785958,0
+FPF.US,D,20211229,000000,22.899,23.0384,22.898,22.965,89428.212411071,0
+FPF.US,D,20211230,000000,22.9153,23.0452,22.9153,22.9793,108274.75765542,0
+FPF.US,D,20211231,000000,23.1102,23.2086,22.7767,22.7853,126387.70146626,0
+FPF.US,D,20220103,000000,22.8943,23.1551,22.8943,23.0528,81855.687485304,0
+FPF.US,D,20220104,000000,23.0528,23.0719,22.876,22.9679,94234.819235843,0
+FPF.US,D,20220105,000000,22.9316,22.9697,22.5676,22.5865,128626.18002018,0
+FPF.US,D,20220106,000000,22.5865,22.8379,22.4825,22.8006,88998.098018521,0
+FPF.US,D,20220107,000000,22.7644,22.9316,22.708,22.8666,55392.664019594,0
+FPF.US,D,20220110,000000,22.8474,22.9316,22.7204,22.876,128785.24908994,0
+FPF.US,D,20220111,000000,22.9038,22.9038,22.6057,22.6602,112378.11175077,0
+FPF.US,D,20220112,000000,22.708,22.7738,22.5676,22.6238,106534.41645151,0
+FPF.US,D,20220113,000000,22.641,22.6793,22.5016,22.5111,108329.17602139,0
+FPF.US,D,20220114,000000,22.5588,22.7451,22.4375,22.7259,163754.28175915,0
+FPF.US,D,20220118,000000,22.6793,22.6888,22.2598,22.3715,154842.22782496,0
+FPF.US,D,20220119,000000,22.3334,22.5865,22.3162,22.4001,138783.5773294,0
+FPF.US,D,20220120,000000,22.4184,22.6238,22.3246,22.3246,140258.10574571,0
+FPF.US,D,20220121,000000,22.213,22.3246,21.3922,21.5221,382954.59939683,0
+FPF.US,D,20220124,000000,21.4571,21.4571,20.6459,21.1122,399841.03695932,0
+FPF.US,D,20220125,000000,21.0653,21.4848,20.9536,21.2049,281583.64867001,0
+FPF.US,D,20220126,000000,21.3729,21.6062,21.3072,21.4112,185515.34910387,0
+FPF.US,D,20220127,000000,21.5509,21.653,21.2049,21.243,177068.99080153,0
+FPF.US,D,20220128,000000,21.2336,21.4944,21.0558,21.4848,125478.28685038,0
+FPF.US,D,20220131,000000,21.4944,21.868,21.4944,21.8488,116388.32671975,0
+FPF.US,D,20220201,000000,21.8747,22.1469,21.8613,22.1183,86141.133805234,0
+FPF.US,D,20220202,000000,22.1748,22.2406,21.9961,21.9961,91308.785558059,0
+FPF.US,D,20220203,000000,21.8556,21.865,21.4245,21.4428,176031.90232703,0
+FPF.US,D,20220204,000000,21.415,21.5174,21.1886,21.2077,145864.24394739,0
+FPF.US,D,20220207,000000,21.1981,21.2919,20.9745,20.9745,124439.10536181,0
+FPF.US,D,20220208,000000,20.9458,21.0194,20.7193,20.748,212185.58096309,0
+FPF.US,D,20220209,000000,20.8151,20.965,20.7959,20.9363,150083.76032392,0
+FPF.US,D,20220210,000000,20.8235,20.9268,20.7098,20.7959,156093.85024222,0
+FPF.US,D,20220211,000000,20.7959,20.8053,20.3075,20.3075,238254.07127553,0
+FPF.US,D,20220214,000000,20.2693,20.3075,19.8757,19.998,262659.66190487,0
+FPF.US,D,20220215,000000,20.1948,20.2406,20.017,20.1767,190748.93080009,0
+FPF.US,D,20220216,000000,20.2406,20.4423,20.1289,20.3811,174223.53816566,0
+FPF.US,D,20220217,000000,20.3543,20.4671,20.1002,20.1289,175733.64782124,0
+FPF.US,D,20220218,000000,20.1384,20.4194,20.1097,20.3459,145843.31380663,0
+FPF.US,D,20220222,000000,20.1948,20.3075,19.9597,20.0075,158989.5352159,0
+FPF.US,D,20220223,000000,20.0352,20.0352,19.8192,19.8192,99601.307325855,0
+FPF.US,D,20220224,000000,19.613,19.9521,19.4285,19.9033,170882.04119385,0
+FPF.US,D,20220225,000000,19.9597,20.2693,19.8574,20.1767,107599.76061603,0
+FPF.US,D,20220228,000000,19.9502,20.2406,19.931,19.9693,164323.58158775,0
+FPF.US,D,20220301,000000,19.9378,20.148,19.7964,19.9004,286074.21036935,0
+FPF.US,D,20220302,000000,19.9665,20.2302,19.9378,20.1748,131509.30690941,0
+FPF.US,D,20220303,000000,20.2971,20.3534,20.1366,20.2874,171396.92265646,0
+FPF.US,D,20220304,000000,20.2024,20.2398,20.0046,20.0792,128537.22692197,0
+FPF.US,D,20220307,000000,20.0324,20.0705,19.5326,19.5326,152163.1698081,0
+FPF.US,D,20220308,000000,19.4848,19.7496,19.4848,19.6357,168420.65664087,0
+FPF.US,D,20220309,000000,19.7964,19.9004,19.7399,19.8155,92841.918368485,0
+FPF.US,D,20220310,000000,19.7399,19.9004,19.7304,19.8537,116781.81336597,0
+FPF.US,D,20220311,000000,19.9378,19.9378,19.7964,19.8059,102254.20266676,0
+FPF.US,D,20220314,000000,19.759,19.9101,19.0596,19.1647,242413.93675092,0
+FPF.US,D,20220315,000000,19.2106,19.4572,19.2106,19.3529,246818.68487316,0
+FPF.US,D,20220316,000000,19.4666,19.7867,19.4666,19.7399,172196.45403337,0
+FPF.US,D,20220317,000000,19.7209,19.9951,19.6931,19.8814,184150.70392655,0
+FPF.US,D,20220318,000000,19.891,20.0419,19.847,19.9951,107713.82988314,0
+FPF.US,D,20220321,000000,19.9101,20.0046,19.8345,19.891,124737.35986759,0
+FPF.US,D,20220322,000000,19.8537,20.2493,19.8537,20.2024,217197.30316727,0
+FPF.US,D,20220323,000000,20.1652,20.193,20.0983,20.1366,125532.70521634,0
+FPF.US,D,20220324,000000,20.1174,20.278,20.0611,20.2024,98416.661359027,0
+FPF.US,D,20220325,000000,20.2024,20.2302,19.9665,19.9855,107129.87895603,0
+FPF.US,D,20220328,000000,20.0324,20.1366,19.9665,20.1079,130096.52240834,0
+FPF.US,D,20220329,000000,20.1842,20.6926,20.1308,20.6278,126330.14357917,0
+FPF.US,D,20220330,000000,20.5054,20.6421,20.212,20.2493,203874.2220686,0
+FPF.US,D,20220331,000000,20.3449,20.7691,20.3066,20.7595,295833.9350042,0
+FPF.US,D,20220401,000000,20.8043,20.9564,20.7376,20.9564,114240.89427812,0
+FPF.US,D,20220404,000000,20.9277,21.1082,20.8388,21.0032,126165.84197424,0
+FPF.US,D,20220405,000000,20.9843,21.051,20.7088,20.7376,151479.8007124,0
+FPF.US,D,20220406,000000,20.576,20.8512,20.1967,20.2063,179375.49231292,0
+FPF.US,D,20220407,000000,20.1011,20.3237,20.0917,20.1299,98292.127021526,0
+FPF.US,D,20220408,000000,20.082,20.3361,20.0256,20.0917,88893.447314738,0
+FPF.US,D,20220411,000000,19.997,20.0542,19.8737,19.9216,117900.52938943,0
+FPF.US,D,20220412,000000,20.0352,20.0917,19.8747,19.9875,147773.0727844,0
+FPF.US,D,20220413,000000,19.8833,20.1585,19.8833,20.0162,110351.02761848,0
+FPF.US,D,20220414,000000,19.9493,20.0276,19.7408,19.7695,112917.06287525,0
+FPF.US,D,20220418,000000,19.8643,19.9912,19.7122,19.7973,117214.0207726,0
+FPF.US,D,20220419,000000,19.7314,20.0162,19.6835,19.8068,167566.70689799,0
+FPF.US,D,20220420,000000,19.8354,20.0639,19.8354,19.8546,92545.756876778,0
+FPF.US,D,20220421,000000,19.9023,19.9588,19.4839,19.6357,133456.85650683,0
+FPF.US,D,20220422,000000,19.6835,19.7219,19.503,19.5526,86333.691100196,0
+FPF.US,D,20220425,000000,19.4743,19.5698,19.3509,19.3989,137917.06950207,0
+FPF.US,D,20220426,000000,19.3701,19.5412,19.0663,19.095,155259.78413306,0
+FPF.US,D,20220427,000000,19.0758,19.2279,19.0281,19.0376,139990.19994402,0
+FPF.US,D,20220428,000000,19.0853,19.2803,19.0472,19.1895,153669.09343555,0
+FPF.US,D,20220429,000000,19.0194,19.332,19.0099,19.095,120436.2159421,0
+FPF.US,D,20220502,000000,19.2067,19.2067,18.7098,18.7386,195126.46973935,0
+FPF.US,D,20220503,000000,18.7386,18.8671,18.5951,18.643,190927.88350356,0
+FPF.US,D,20220504,000000,18.7195,18.9583,18.5475,18.8532,176388.76122692,0
+FPF.US,D,20220505,000000,18.815,18.9201,18.5855,18.6048,119360.4067072,0
+FPF.US,D,20220506,000000,18.5475,18.815,18.4615,18.4996,100048.16583101,0
+FPF.US,D,20220509,000000,18.4901,18.4932,18.0505,18.06,149112.60179282,0
+FPF.US,D,20220510,000000,18.1365,18.3276,17.7925,17.9932,226366.79783277,0
+FPF.US,D,20220511,000000,17.8497,18.1172,17.7639,17.869,212920.22890364,0
+FPF.US,D,20220512,000000,17.7925,17.9264,17.6779,17.7066,256822.24564782,0
+FPF.US,D,20220513,000000,17.7734,17.9166,17.7352,17.8785,131130.47136172,0
+FPF.US,D,20220516,000000,17.8976,18.0741,17.783,17.955,139163.45938413,0
+FPF.US,D,20220517,000000,18.0411,18.3276,18.0097,18.2609,176933.99139363,0
+FPF.US,D,20220518,000000,18.2609,18.2609,17.9837,18.1079,131192.21527695,0
+FPF.US,D,20220519,000000,18.0124,18.2416,18.0124,18.2034,129849.54674741,0
+FPF.US,D,20220520,000000,18.3658,18.3658,18.0792,18.1844,149737.3664944,0
+FPF.US,D,20220523,000000,18.2225,18.3276,18.06,18.0886,155359.20230166,0
+FPF.US,D,20220524,000000,18.0411,18.1172,17.8497,17.9073,196625.06781753,0
+FPF.US,D,20220525,000000,17.9073,18.3658,17.8594,18.3276,255172.95055618,0
+FPF.US,D,20220526,000000,18.2798,18.7098,18.2511,18.6334,327352.63396968,0
+FPF.US,D,20220527,000000,18.7386,19.0921,18.6909,19.0252,131864.07279524,0
+FPF.US,D,20220531,000000,18.9679,19.0721,18.8529,18.8819,133109.41617027,0
+FPF.US,D,20220601,000000,18.9174,19.081,18.8886,18.9271,102138.72797234,0
+FPF.US,D,20220602,000000,18.8982,19.1098,18.879,18.9367,113308.05553573,0
+FPF.US,D,20220603,000000,18.7637,18.8143,18.4751,18.4942,122591.22035474,0
+FPF.US,D,20220606,000000,18.6096,18.6772,18.504,18.6482,100393.97544476,0
+FPF.US,D,20220607,000000,18.6578,18.9559,18.6367,18.9079,75481.86232884,0
+FPF.US,D,20220608,000000,18.802,19.0903,18.802,19.0137,186707.23651012,0
+FPF.US,D,20220609,000000,19.0137,19.0923,18.8886,18.9463,111282.56213659,0
+FPF.US,D,20220610,000000,18.85,18.85,18.6482,18.706,69639.332857731,0
+FPF.US,D,20220613,000000,18.4558,18.4558,17.9077,17.9171,116657.19015514,0
+FPF.US,D,20220614,000000,18.0037,18.0808,17.3316,17.4268,260635.66601643,0
+FPF.US,D,20220615,000000,17.696,17.7729,17.4556,17.7248,169260.75101523,0
+FPF.US,D,20220616,000000,17.5326,17.5788,17.119,17.1287,195419.56155702,0
+FPF.US,D,20220617,000000,17.1287,17.3113,17.119,17.1287,102676.2947523,0
+FPF.US,D,20220621,000000,17.2764,17.3113,17.119,17.1478,156962.22127964,0
+FPF.US,D,20220622,000000,17.0997,17.3401,16.9459,17.0228,190201.94047033,0
+FPF.US,D,20220623,000000,17.0421,17.4263,17.0421,17.4171,130411.41329873,0
+FPF.US,D,20220624,000000,17.5326,17.6288,17.4556,17.4556,113686.53582181,0
+FPF.US,D,20220627,000000,17.5518,17.6383,17.3766,17.3978,107015.30088914,0
+FPF.US,D,20220628,000000,17.5326,17.6095,17.4075,17.5421,123182.855747,0
+FPF.US,D,20220629,000000,17.5038,17.7345,17.5038,17.7152,104435.60421396,0
+FPF.US,D,20220630,000000,17.7152,17.9653,17.6432,17.9653,186628.21315369,0
+FPF.US,D,20220701,000000,17.8655,18.0205,17.8365,17.9333,108903.59340735,0
+FPF.US,D,20220705,000000,17.914,18.1367,17.8171,18.0882,98601.26018308,0
+FPF.US,D,20220706,000000,18.1464,18.1754,18.0109,18.0205,67933.849655033,0
+FPF.US,D,20220707,000000,18.098,18.181,17.9333,18.1077,113162.49699765,0
+FPF.US,D,20220708,000000,17.9721,18.3305,17.914,18.2625,96603.995502273,0
+FPF.US,D,20220711,000000,18.3496,18.4949,18.3496,18.4273,199672.76706549,0
+FPF.US,D,20220712,000000,18.4273,18.4949,18.2916,18.3305,126376.044873,0
+FPF.US,D,20220713,000000,18.1852,18.4949,18.0686,18.4467,123825.24665087,0
+FPF.US,D,20220714,000000,18.2239,18.3428,18.0109,18.0205,177919.72506107,0
+FPF.US,D,20220715,000000,18.2819,18.4753,18.1852,18.2529,457600.80850755,0
+FPF.US,D,20220718,000000,18.34,18.4368,18.2529,18.2916,125970.18912348,0
+FPF.US,D,20220719,000000,18.3496,18.4467,18.3206,18.3691,105522.49487323,0
+FPF.US,D,20220720,000000,18.3496,18.5919,18.3496,18.5629,114428.60170223,0
+FPF.US,D,20220721,000000,18.4757,18.553,18.3595,18.4078,196310.25734432,0
+FPF.US,D,20220722,000000,18.4273,18.5136,18.2044,18.2529,181613.73527992,0
+FPF.US,D,20220725,000000,18.2239,18.5239,18.2143,18.4078,106636.79093869,0
+FPF.US,D,20220726,000000,18.4078,18.5724,18.4078,18.5338,78596.599308256,0
+FPF.US,D,20220727,000000,18.5821,18.9597,18.5422,18.9016,86303.727701669,0
+FPF.US,D,20220728,000000,18.8338,19.1653,18.8338,19.0663,120045.52135006,0
+FPF.US,D,20220729,000000,19.105,19.5892,19.105,19.5312,84259.990988475,0
+FPF.US,D,20220801,000000,19.5087,20.0251,19.4669,19.8303,95626.295006031,0
+FPF.US,D,20220802,000000,19.8108,19.957,19.6452,19.684,112707.55016116,0
+FPF.US,D,20220803,000000,19.684,19.8987,19.684,19.7621,61248.280725661,0
+FPF.US,D,20220804,000000,19.684,19.801,19.5379,19.5671,101414.11591772,0
+FPF.US,D,20220805,000000,19.3918,19.4891,19.2846,19.2943,98004.022142975,0
+FPF.US,D,20220808,000000,19.3139,19.5768,19.3139,19.4697,82530.837088663,0
+FPF.US,D,20220809,000000,19.5379,19.5379,19.1969,19.2261,140248.95754195,0
+FPF.US,D,20220810,000000,19.4405,19.5866,19.3054,19.5477,88109.311286517,0
+FPF.US,D,20220811,000000,19.6646,19.7717,19.5964,19.7231,103729.24428238,0
+FPF.US,D,20220812,000000,19.684,19.8887,19.662,19.879,62029.226064984,0
+FPF.US,D,20220815,000000,19.8887,20.0934,19.8119,20.0349,96748.968069396,0
+FPF.US,D,20220816,000000,20.0349,20.1421,19.8595,19.9764,119362.51800021,0
+FPF.US,D,20220817,000000,19.9277,19.9277,19.6744,19.7717,62984.626999165,0
+FPF.US,D,20220818,000000,19.7036,19.8205,19.6353,19.684,65055.517531039,0
+FPF.US,D,20220819,000000,19.5866,19.7329,19.4773,19.6159,83930.586685034,0
+FPF.US,D,20220822,000000,19.4892,19.5501,19.2651,19.2846,75671.653582693,0
+FPF.US,D,20220823,000000,19.2066,19.4405,18.7875,18.9288,252778.97348011,0
+FPF.US,D,20220824,000000,18.8655,19.041,18.7681,18.8363,144751.96430799,0
+FPF.US,D,20220825,000000,18.8168,18.9533,18.7681,18.7779,123377.04910065,0
+FPF.US,D,20220826,000000,18.8363,18.885,18.5597,18.7875,114282.78156177,0
+FPF.US,D,20220829,000000,18.7583,18.8363,18.5732,18.7779,59034.747089757,0
+FPF.US,D,20220830,000000,18.8266,18.8266,18.6122,18.7729,74818.873586664,0
+FPF.US,D,20220831,000000,18.7583,18.9117,18.6902,18.6902,69742.215776366,0
+FPF.US,D,20220901,000000,18.5354,18.5748,18.2216,18.3098,131763.05539187,0
+FPF.US,D,20220902,000000,18.3195,18.3783,18.2315,18.251,75064.50017474,0
+FPF.US,D,20220906,000000,18.349,18.3589,17.8883,17.9374,206129.72719471,0
+FPF.US,D,20220907,000000,17.9765,18.1333,17.9081,18.0648,76106.141648004,0
+FPF.US,D,20220908,000000,18.0158,18.1333,17.7707,17.8589,162200.20692311,0
+FPF.US,D,20220909,000000,17.9276,18.0942,17.8101,17.9765,61977.1575508,0
+FPF.US,D,20220912,000000,18.0059,18.2454,17.908,17.9765,118891.99875455,0
+FPF.US,D,20220913,000000,17.8295,17.908,17.6727,17.7021,98229.545514556,0
+FPF.US,D,20220914,000000,17.6531,17.8688,17.6139,17.7609,133172.99517254,0
+FPF.US,D,20220915,000000,17.7903,17.8394,17.4571,17.6433,205066.66116617,0
+FPF.US,D,20220916,000000,17.5159,17.6139,17.4179,17.5453,131024.41834325,0
+FPF.US,D,20220919,000000,17.4962,17.6433,17.4473,17.4767,102987.83722005,0
+FPF.US,D,20220920,000000,17.3297,17.4179,17.2512,17.31,98170.372933312,0
+FPF.US,D,20220921,000000,17.3591,17.4865,17.31,17.4179,104193.73361711,0
+FPF.US,D,20220922,000000,17.3198,17.3493,16.7562,16.8494,229953.83266354,0
+FPF.US,D,20220923,000000,16.722,16.9448,16.3984,16.6043,260601.14887987,0
+FPF.US,D,20220926,000000,16.3984,16.7023,16.3984,16.4965,297815.6013973,0
+FPF.US,D,20220927,000000,16.5651,16.6279,16.4671,16.5062,185520.32523445,0
+FPF.US,D,20220928,000000,16.5259,16.8788,16.4672,16.7611,143633.27923266,0
+FPF.US,D,20220929,000000,16.7611,16.7611,16.3103,16.3887,199816.62490621,0
+FPF.US,D,20220930,000000,16.32,16.6239,16.124,16.2515,330617.61574441,0
+FPF.US,D,20221003,000000,16.441,16.4697,16.1647,16.283,720277.64883397,0
+FPF.US,D,20221004,000000,16.4014,16.5889,16.3405,16.4606,258089.8811313,0
+FPF.US,D,20221005,000000,16.3225,16.3718,16.1745,16.2535,393275.57255153,0
+FPF.US,D,20221006,000000,16.362,16.431,16.1646,16.2535,152832.75018794,0
+FPF.US,D,20221007,000000,16.135,16.2041,15.987,16.0364,195842.32597529,0
+FPF.US,D,20221010,000000,16.0067,16.0955,15.9475,16.056,152811.47035824,0
+FPF.US,D,20221011,000000,15.987,16.0364,15.8489,15.908,281090.33705491,0
+FPF.US,D,20221012,000000,15.8685,16.0462,15.8093,15.9179,131680.59947204,0
+FPF.US,D,20221013,000000,15.5922,16.0116,15.5626,15.8093,174443.93723009,0
+FPF.US,D,20221014,000000,15.8192,15.9475,15.4935,15.533,209099.6598747,0
+FPF.US,D,20221017,000000,15.6712,15.8685,15.6317,15.6514,182947.76250592,0
+FPF.US,D,20221018,000000,15.7403,15.8785,15.5429,15.5429,243563.86405205,0
+FPF.US,D,20221019,000000,15.5034,15.5528,15.4047,15.4935,214920.19995863,0
+FPF.US,D,20221020,000000,15.4343,15.651,15.3554,15.4047,169754.26809561,0
+FPF.US,D,20221021,000000,15.3356,15.4935,15.3356,15.4837,145680.70076029,0
+FPF.US,D,20221024,000000,15.4935,15.6218,15.4442,15.5528,182815.01690163,0
+FPF.US,D,20221025,000000,15.5626,15.7304,15.5626,15.681,194385.16430386,0
+FPF.US,D,20221026,000000,15.681,15.9007,15.681,15.7995,156613.46659691,0
+FPF.US,D,20221027,000000,15.8389,16.038,15.8389,15.987,137444.39334346,0
+FPF.US,D,20221028,000000,15.9179,16.2239,15.9179,16.1646,158422.25212091,0
+FPF.US,D,20221031,000000,16.2139,16.3323,16.1547,16.1745,173489.38486953,0
+FPF.US,D,20221101,000000,16.2162,16.2858,16.1765,16.246,141412.38598526,0
+FPF.US,D,20221102,000000,16.2957,16.4746,16.1367,16.1367,228831.37272554,0
+FPF.US,D,20221103,000000,16.1168,16.1466,15.9976,16.0672,151643.45582169,0
+FPF.US,D,20221104,000000,16.1466,16.2758,16.0373,16.0771,230615.72122249,0
+FPF.US,D,20221107,000000,16.0175,16.2858,15.9976,16.1963,185033.8192914,0
+FPF.US,D,20221108,000000,16.2162,16.3851,16.0891,16.3653,225783.99131056,0
+FPF.US,D,20221109,000000,16.1864,16.3752,16.1566,16.1665,186409.56909136,0
+FPF.US,D,20221110,000000,16.4646,16.7925,16.3951,16.6932,284692.65172818,0
+FPF.US,D,20221111,000000,16.6435,16.9017,16.6435,16.7726,171059.94513452,0
+FPF.US,D,20221114,000000,16.8025,16.8521,16.6236,16.6633,207241.05783267,0
+FPF.US,D,20221115,000000,17.031,17.2695,16.8124,17.2595,251483.44039015,0
+FPF.US,D,20221116,000000,17.1304,17.2893,17.0271,17.031,170663.42324631,0
+FPF.US,D,20221117,000000,16.9018,17.1005,16.8422,16.9714,199026.81506217,0
+FPF.US,D,20221118,000000,17.1602,17.2098,16.9912,17.0509,165630.41318808,0
+FPF.US,D,20221121,000000,17.0509,17.2695,16.9912,17.2297,217169.20104892,0
+FPF.US,D,20221122,000000,17.19,17.3788,17.1105,17.3788,205487.9077584,0
+FPF.US,D,20221123,000000,17.3887,17.4185,17.2198,17.2695,143641.56360553,0
+FPF.US,D,20221125,000000,17.3688,17.3688,17.2098,17.2397,47171.008686137,0
+FPF.US,D,20221128,000000,17.2297,17.4881,17.2297,17.4384,187195.56806266,0
+FPF.US,D,20221129,000000,17.4781,17.5278,17.3191,17.339,177050.04228841,0
+FPF.US,D,20221130,000000,17.3092,17.5775,17.3,17.498,223662.49856856,0
+FPF.US,D,20221201,000000,17.6,17.75,17.53,17.55,155858,0
+FPF.US,D,20221202,000000,17.42,17.6101,17.26,17.33,190416,0
+FPF.US,D,20221205,000000,17.26,17.41,17.05,17.06,189238,0
+FPF.US,D,20221206,000000,17.04,17.26,17.0395,17.08,245836,0
+FPF.US,D,20221207,000000,17.11,17.68,17,17.61,381985,0
+FPF.US,D,20221208,000000,17.58,17.6099,17.21,17.28,193321,0
+FPF.US,D,20221209,000000,17.26,17.4099,17.11,17.13,171584,0
+FPF.US,D,20221212,000000,17.07,17.2399,17.01,17.16,273224,0
+FPF.US,D,20221213,000000,17.43,17.56,17.37,17.48,256958,0
+FPF.US,D,20221214,000000,17.46,17.71,17.33,17.43,238884,0
+FPF.US,D,20221215,000000,17.4,17.82,17.355,17.65,483859,0
+FPF.US,D,20221216,000000,17.48,17.6726,17.48,17.56,202777,0
+FPF.US,D,20221219,000000,17.52,17.56,17.03,17.17,290398,0
+FPF.US,D,20221220,000000,17.04,17.28,16.95,17.03,402904,0
+FPF.US,D,20221221,000000,17.03,17.25,16.99,17.18,585225,0
+FPF.US,D,20221222,000000,17.15,17.17,17.05,17.09,351809,0
+FPF.US,D,20221223,000000,17.15,17.39,17.081,17.29,156594,0
+FPF.US,D,20221227,000000,17.21,17.2549,16.86,16.87,315596,0
+FPF.US,D,20221228,000000,17,17.06,16.86,16.91,305895,0
+FPF.US,D,20221229,000000,16.83,16.9699,16.82,16.87,389761,0
+FPF.US,D,20221230,000000,16.87,17.099,16.785,16.87,433231,0
+FPF.US,D,20230103,000000,16.96,17.07,16.94,17.03,124024,0
+FPF.US,D,20230104,000000,17.03,17.35,17.0299,17.28,167560,0
+FPF.US,D,20230105,000000,17.22,17.3526,17.14,17.3,91547,0
+FPF.US,D,20230106,000000,17.35,17.55,17.3001,17.41,147230,0
+FPF.US,D,20230109,000000,17.45,17.57,17.37,17.39,125289,0
+FPF.US,D,20230110,000000,17.45,17.65,17.425,17.61,111948,0
+FPF.US,D,20230111,000000,17.67,17.78,17.6,17.71,121650,0
+FPF.US,D,20230112,000000,17.84,18.2,17.72,18.17,193726,0
+FPF.US,D,20230113,000000,18.05,18.38,18.05,18.32,196925,0
+FPF.US,D,20230117,000000,18.36,18.57,18.2182,18.56,476368,0
+FPF.US,D,20230118,000000,18.69,18.7,18.48,18.5,166216,0
+FPF.US,D,20230119,000000,18.45,18.65,18.2,18.24,170961,0
+FPF.US,D,20230120,000000,18.23,18.5096,18.2001,18.37,178412,0
+FPF.US,D,20230123,000000,18.33,18.52,18.2842,18.39,178217,0
+FPF.US,D,20230124,000000,18.55,19.5,18.07,18.48,145415,0
+FPF.US,D,20230125,000000,18.45,18.61,18.41,18.6,109323,0
+FPF.US,D,20230126,000000,18.71,18.86,18.59,18.77,144855,0
+FPF.US,D,20230127,000000,18.78,18.9,18.77,18.85,108747,0
+FPF.US,D,20230130,000000,18.84,18.92,18.77,18.87,102029,0
+FPF.US,D,20230131,000000,18.99,19.15,18.87,19.14,210685,0
+FPF.US,D,20230201,000000,19.03,19.29,18.98,19.21,147862,0
+FPF.US,D,20230202,000000,19.24,19.5,19.19,19.45,150858,0
+FPF.US,D,20230203,000000,19.29,19.49,19.28,19.29,103557,0
+FPF.US,D,20230206,000000,19.28,19.3476,18.895,18.932,115205,0
+FPF.US,D,20230207,000000,18.82,18.98,18.82,18.9,110465,0
+FPF.US,D,20230208,000000,18.94,19.1,18.77,18.78,130743,0
+FPF.US,D,20230209,000000,18.87,18.92,18.68,18.7,103292,0
+FPF.US,D,20230210,000000,18.75,18.765,18.61,18.69,89811,0
+FPF.US,D,20230213,000000,18.69,18.73,18.61,18.68,94036,0
+FPF.US,D,20230214,000000,18.6,18.7399,18.53,18.72,151416,0
+FPF.US,D,20230215,000000,18.61,18.8045,18.56,18.68,175324,0
+FPF.US,D,20230216,000000,18.56,18.6345,18.38,18.38,138164,0
+FPF.US,D,20230217,000000,18.31,18.46,18.26,18.34,101370,0
+FPF.US,D,20230221,000000,18.24,18.26,17.71,17.73,174547,0
+FPF.US,D,20230222,000000,17.71,17.92,17.57,17.86,228341,0
+FPF.US,D,20230223,000000,17.89,17.98,17.86,17.96,84010,0
+FPF.US,D,20230224,000000,17.85,17.88,17.7,17.74,131176,0
+FPF.US,D,20230227,000000,17.74,17.8971,17.74,17.83,92351,0
+FPF.US,D,20230228,000000,17.83,17.889,17.75,17.81,141683,0
+FPF.US,D,20230301,000000,17.85,17.8899,17.7301,17.84,507239,0
+FPF.US,D,20230302,000000,17.66,17.82,17.54,17.61,114876,0
+FPF.US,D,20230303,000000,17.65,17.78,17.64,17.64,75993,0
+FPF.US,D,20230306,000000,17.66,17.74,17.635,17.73,102556,0
+FPF.US,D,20230307,000000,17.66,17.7652,17.51,17.52,143194,0
+FPF.US,D,20230308,000000,17.58,17.62,17.46,17.56,95027,0
+FPF.US,D,20230309,000000,17.58,17.65,17.37,17.37,144258,0
+FPF.US,D,20230310,000000,17.32,17.3646,16.78,16.86,220185,0
+FPF.US,D,20230313,000000,16.73,16.73,15.71,16.11,258578,0
+FPF.US,D,20230314,000000,16.24,16.78,16.24,16.46,294650,0
+FPF.US,D,20230315,000000,16.32,16.32,16.0575,16.16,182627,0
+FPF.US,D,20230316,000000,16.15,16.49,16.11,16.42,263492,0
+FPF.US,D,20230317,000000,16.3,16.345,15.54,15.56,197552,0
+FPF.US,D,20230320,000000,15.55,15.69,14.59,14.65,385956,0
+FPF.US,D,20230321,000000,14.79,15.07,14.6901,15.06,272069,0
+FPF.US,D,20230322,000000,15.18,15.18,14.87,14.87,206557,0
+FPF.US,D,20230323,000000,14.9,15.22,14.89,14.89,129245,0
+FPF.US,D,20230324,000000,14.82,14.855,14.67,14.67,174056,0
+FPF.US,D,20230327,000000,14.8,15.05,14.7117,14.92,169533,0
+FPF.US,D,20230328,000000,14.95,15.08,14.8,14.84,267928,0
+FPF.US,D,20230329,000000,14.93,15.3394,14.88,15.23,176421,0
+FPF.US,D,20230330,000000,15.38,15.4694,15.25,15.4,120629,0
+FPF.US,D,20230331,000000,15.49,16.01,15.445,15.78,270132,0
+FPF.US,D,20230403,000000,15.74,16,15.66,15.67,174408,0
+FPF.US,D,20230404,000000,15.72,15.72,15.23,15.24,213830,0
+FPF.US,D,20230405,000000,15.24,15.43,15.19,15.29,303142,0
+FPF.US,D,20230406,000000,15.23,15.3,15.1817,15.26,238184,0
+FPF.US,D,20230410,000000,15.18,15.41,15.18,15.41,91038,0
+FPF.US,D,20230411,000000,15.52,15.52,15.39,15.45,97544,0
+FPF.US,D,20230412,000000,15.59,15.59,15.47,15.52,92896,0
+FPF.US,D,20230413,000000,15.55,15.6499,15.42,15.42,173191,0
+FPF.US,D,20230414,000000,15.56,15.5909,15.36,15.48,119690,0
+FPF.US,D,20230417,000000,15.55,15.66,15.5,15.6,152519,0
+FPF.US,D,20230418,000000,15.61,15.77,15.61,15.67,151445,0
+FPF.US,D,20230419,000000,15.63,15.67,15.47,15.54,165975,0
+FPF.US,D,20230420,000000,15.59,15.67,15.3,15.43,270742,0
+FPF.US,D,20230421,000000,15.52,15.58,15.18,15.22,390569,0
+FPF.US,D,20230424,000000,15.32,15.44,15.24,15.37,152349,0
+FPF.US,D,20230425,000000,15.42,15.42,15.22,15.26,108669,0
+FPF.US,D,20230426,000000,15.25,15.39,15.25,15.35,101147,0
+FPF.US,D,20230427,000000,15.32,15.61,15.2612,15.58,115425,0
+FPF.US,D,20230428,000000,15.69,15.8,15.6,15.68,103803,0
+FPF.US,D,20230501,000000,15.49,15.565,15.33,15.39,113856,0
+FPF.US,D,20230502,000000,15.32,15.44,15.0904,15.25,154956,0
+FPF.US,D,20230503,000000,15.34,15.39,15.05,15.1,114321,0
+FPF.US,D,20230504,000000,15,15.09,14.8,15.03,152589,0
+FPF.US,D,20230505,000000,15.17,15.29,15.11,15.22,62582,0
+FPF.US,D,20230508,000000,15.23,15.29,14.91,15.03,78905,0
+FPF.US,D,20230509,000000,14.92,15.11,14.89,14.99,120129,0
+FPF.US,D,20230510,000000,15.04,15.1848,14.95,15.01,141025,0
+FPF.US,D,20230511,000000,15.06,15.0767,14.92,14.99,157199,0
+FPF.US,D,20230512,000000,14.96,15.09,14.75,14.83,136974,0
+FPF.US,D,20230515,000000,14.94,15.06,14.78,14.88,115816,0
+FPF.US,D,20230516,000000,14.8,14.98,14.79,14.85,89105,0
+FPF.US,D,20230517,000000,14.85,15.14,14.8,15.11,100839,0
+FPF.US,D,20230518,000000,15.06,15.23,15.0407,15.1,87499,0
+FPF.US,D,20230519,000000,15.07,15.24,15.04,15.09,83543,0
+FPF.US,D,20230522,000000,15.12,15.36,15.07,15.1,102622,0
+FPF.US,D,20230523,000000,15.01,15.21,14.95,14.99,99141,0
+FPF.US,D,20230524,000000,14.99,15.03,14.91,14.98,147781,0
+FPF.US,D,20230525,000000,15,15.09,14.97,14.99,79659,0
+FPF.US,D,20230526,000000,14.99,15.26,14.95,15.21,70354,0
+FPF.US,D,20230530,000000,15.25,15.42,15.1601,15.3,105956,0
+FPF.US,D,20230531,000000,15.13,15.4,15.13,15.32,101046,0
+FPF.US,D,20230601,000000,15.29,15.68,15.27,15.59,97149,0
+FPF.US,D,20230602,000000,15.55,15.769,15.46,15.47,151505,0
+FPF.US,D,20230605,000000,15.51,15.51,15.32,15.35,59801,0
+FPF.US,D,20230606,000000,15.41,15.48,15.34,15.43,68647,0
+FPF.US,D,20230607,000000,15.4,15.6,15.3958,15.49,113226,0
+FPF.US,D,20230608,000000,15.46,15.58,15.46,15.51,98752,0
+FPF.US,D,20230609,000000,15.5,15.69,15.4888,15.57,92657,0
+FPF.US,D,20230612,000000,15.57,15.635,15.4604,15.48,94126,0
+FPF.US,D,20230613,000000,15.52,15.61,15.37,15.43,178661,0
+FPF.US,D,20230614,000000,15.37,15.55,15.31,15.4,139732,0
+FPF.US,D,20230615,000000,15.47,15.59,15.31,15.52,172002,0
+FPF.US,D,20230616,000000,15.52,15.58,15.4195,15.49,115585,0
+FPF.US,D,20230620,000000,15.57,15.595,15.28,15.31,201100,0
+FPF.US,D,20230621,000000,15.38,15.4,15.24,15.39,132967,0
+FPF.US,D,20230622,000000,15.4,15.4,15.26,15.28,125667,0
+FPF.US,D,20230623,000000,15.31,15.3799,15.25,15.27,126198,0
+FPF.US,D,20230626,000000,15.35,15.5597,15.34,15.5,118792,0
+FPF.US,D,20230627,000000,15.6,15.66,15.42,15.51,172862,0
+FPF.US,D,20230628,000000,15.55,15.69,15.521,15.59,139123,0
+FPF.US,D,20230629,000000,15.55,15.64,15.39,15.44,104870,0
+FPF.US,D,20230630,000000,15.47,15.59,15.43,15.51,130304,0
+FPF.US,D,20230703,000000,15.42,15.52,15.42,15.5,48861,0
+FPF.US,D,20230705,000000,15.51,15.54,15.39,15.39,72431,0
+FPF.US,D,20230706,000000,15.31,15.325,15.03,15.03,178671,0
+FPF.US,D,20230707,000000,15.01,15.22,15.01,15.19,93816,0
+FPF.US,D,20230710,000000,15.15,15.2348,15.15,15.2,126842,0
+FPF.US,D,20230711,000000,15.2,15.34,15.2,15.29,145002,0
+FPF.US,D,20230712,000000,15.31,15.45,15.31,15.37,159254,0
+FPF.US,D,20230713,000000,15.48,15.6,15.3982,15.5,134790,0
+FPF.US,D,20230714,000000,15.47,15.5052,15.37,15.37,105376,0
+FPF.US,D,20230717,000000,15.49,15.52,15.32,15.39,151514,0
+FPF.US,D,20230718,000000,15.4,15.54,15.38,15.47,173979,0
+FPF.US,D,20230719,000000,15.45,15.62,15.45,15.55,121756,0
+FPF.US,D,20230720,000000,15.55,15.63,15.52,15.63,144915,0
+FPF.US,D,20230721,000000,15.68,15.73,15.5831,15.66,202899,0
+FPF.US,D,20230724,000000,15.58,15.75,15.58,15.68,143814,0
+FPF.US,D,20230725,000000,15.69,15.77,15.56,15.57,129795,0
+FPF.US,D,20230726,000000,15.56,15.7,15.56,15.62,105995,0
+FPF.US,D,20230727,000000,15.64,15.72,15.5514,15.59,165719,0
+FPF.US,D,20230728,000000,15.61,15.76,15.6001,15.71,115319,0
+FPF.US,D,20230731,000000,15.7,15.87,15.7,15.76,132517,0
+FPF.US,D,20230801,000000,15.63,15.69,15.58,15.6,103152,0
+FPF.US,D,20230802,000000,15.54,15.57,15.4401,15.52,96600,0
+FPF.US,D,20230803,000000,15.46,15.59,15.39,15.44,126800,0
+FPF.US,D,20230804,000000,15.44,15.56,15.44,15.47,100125,0
+FPF.US,D,20230807,000000,15.53,15.56,15.37,15.53,87972,0
+FPF.US,D,20230808,000000,15.52,15.5543,15.46,15.47,103124,0
+FPF.US,D,20230809,000000,15.45,15.54,15.43,15.47,127529,0
+FPF.US,D,20230810,000000,15.48,15.5487,15.4,15.41,136926,0
+FPF.US,D,20230811,000000,15.46,15.65,15.4,15.61,170477,0
+FPF.US,D,20230814,000000,15.53,15.6339,15.47,15.55,118349,0
+FPF.US,D,20230815,000000,15.57,15.59,15.32,15.37,187337,0
+FPF.US,D,20230816,000000,15.41,15.46,15.23,15.4,192824,0
+FPF.US,D,20230817,000000,15.33,15.375,15.17,15.21,138872,0
+FPF.US,D,20230818,000000,15.25,15.34,15.16,15.21,93012,0
+FPF.US,D,20230821,000000,15.21,15.27,15.09,15.14,71444,0
+FPF.US,D,20230822,000000,15.17,15.26,15.11,15.12,101239,0
+FPF.US,D,20230823,000000,15.23,15.33,15.16,15.31,232708,0
+FPF.US,D,20230824,000000,15.22,15.34,15.13,15.15,125685,0
+FPF.US,D,20230825,000000,15.17,15.2343,15.16,15.16,87392,0
+FPF.US,D,20230828,000000,15.19,15.225,15.1,15.11,179418,0
+FPF.US,D,20230829,000000,15.15,15.31,15.145,15.28,171291,0
+FPF.US,D,20230830,000000,15.28,15.36,15.22,15.26,146607,0
+FPF.US,D,20230831,000000,15.31,15.41,15.2875,15.29,171359,0
+FPF.US,D,20230901,000000,15.23,15.3,15.11,15.11,145965,0
+FPF.US,D,20230905,000000,15.11,15.12,15.01,15.03,181452,0
+FPF.US,D,20230906,000000,15.08,15.09,15.01,15.02,122270,0
+FPF.US,D,20230907,000000,15,15.06,14.93,14.99,184689,0
+FPF.US,D,20230908,000000,15,15.08,14.93,14.99,149160,0
+FPF.US,D,20230911,000000,15.02,15.09,14.9,14.92,134936,0
+FPF.US,D,20230912,000000,14.88,14.98,14.87,14.89,161514,0
+FPF.US,D,20230913,000000,14.99,15.11,14.92,15,205081,0
+FPF.US,D,20230914,000000,14.98,15.12,14.98,15.11,148391,0
+FPF.US,D,20230915,000000,15.15,15.15,14.97,15.03,131892,0
+FPF.US,D,20230918,000000,14.98,15.06,14.96,15.02,135063,0
+FPF.US,D,20230919,000000,14.98,15.05,14.95,15.02,72890,0
+FPF.US,D,20230920,000000,15.03,15.16,15.02,15.09,114292,0
+FPF.US,D,20230921,000000,15.02,15.02,14.84,14.86,121590,0
+FPF.US,D,20230922,000000,14.86,15.04,14.86,14.95,94559,0
+FPF.US,D,20230925,000000,14.92,14.99,14.89,14.91,152865,0
+FPF.US,D,20230926,000000,14.92,14.96,14.74,14.76,121948,0
+FPF.US,D,20230927,000000,14.78,14.89,14.65,14.72,164476,0
+FPF.US,D,20230928,000000,14.76,14.79,14.652,14.78,74585,0
+FPF.US,D,20230929,000000,14.85,15,14.8463,14.9,225701,0
+FPF.US,D,20231002,000000,14.72,14.83,14.59,14.72,232655,0
+FPF.US,D,20231003,000000,14.6,14.6777,14.48,14.63,253900,0
+FPF.US,D,20231004,000000,14.59,14.64,14.45,14.51,215592,0
+FPF.US,D,20231005,000000,14.43,14.4934,14.26,14.29,228354,0
+FPF.US,D,20231006,000000,14.2,14.28,14.14,14.17,129323,0
+FPF.US,D,20231009,000000,14.17,14.32,14.135,14.27,123967,0
+FPF.US,D,20231010,000000,14.31,14.41,14.2002,14.37,185708,0
+FPF.US,D,20231011,000000,14.45,14.49,14.29,14.33,163452,0
+FPF.US,D,20231012,000000,14.36,14.36,14.2,14.25,158780,0
+FPF.US,D,20231013,000000,14.35,14.41,14.22,14.26,164445,0
+FPF.US,D,20231016,000000,14.39,14.4,14.25,14.34,179375,0
+FPF.US,D,20231017,000000,14.24,14.37,14.14,14.22,194130,0
+FPF.US,D,20231018,000000,14.28,14.28,14.11,14.16,140539,0
+FPF.US,D,20231019,000000,14.1,14.18,14.03,14.05,150818,0
+FPF.US,D,20231020,000000,14.04,14.1082,13.96,13.97,174416,0
+FPF.US,D,20231023,000000,13.97,14.1,13.91,13.96,130302,0
+FPF.US,D,20231024,000000,13.96,14.2,13.93,14.12,183397,0
+FPF.US,D,20231025,000000,14.03,14.1,13.95,13.96,151915,0
+FPF.US,D,20231026,000000,13.93,14.06,13.93,14.02,102965,0
+FPF.US,D,20231027,000000,14,14.09,13.95,13.98,109946,0
+FPF.US,D,20231030,000000,13.98,14.12,13.9701,14.05,115684,0
+FPF.US,D,20231031,000000,14.1,14.27,14.055,14.23,180941,0
+FPF.US,D,20231101,000000,14.1,14.46,14.1,14.41,150931,0
+FPF.US,D,20231102,000000,14.5,14.98,14.5,14.89,316099,0
+FPF.US,D,20231103,000000,15.02,15.14,14.91,14.96,269523,0
+FPF.US,D,20231106,000000,14.91,14.96,14.69,14.74,180052,0
+FPF.US,D,20231107,000000,14.73,14.88,14.73,14.84,186540,0
+FPF.US,D,20231108,000000,14.92,14.94,14.7805,14.87,219303,0
+FPF.US,D,20231109,000000,14.97,14.9791,14.71,14.73,169840,0
+FPF.US,D,20231110,000000,14.75,14.9189,14.75,14.85,121353,0
+FPF.US,D,20231113,000000,14.89,14.96,14.82,14.917,119110,0
+FPF.US,D,20231114,000000,15.13,15.34,15.0887,15.24,230944,0
+FPF.US,D,20231115,000000,15.27,15.3124,14.96,14.98,444786,0
+FPF.US,D,20231116,000000,15.01,15.27,15.01,15.23,236931,0
+FPF.US,D,20231117,000000,15.34,15.34,15.15,15.23,277356,0
+FPF.US,D,20231120,000000,15.15,15.33,15.15,15.3,125435,0
+FPF.US,D,20231121,000000,15.4,15.6,15.39,15.57,460856,0
+FPF.US,D,20231122,000000,15.6,15.6,15.51,15.52,239041,0
+FPF.US,D,20231124,000000,15.52,15.6,15.51,15.59,88935,0
+FPF.US,D,20231127,000000,15.6,15.66,15.5001,15.58,216221,0
+FPF.US,D,20231128,000000,15.62,15.73,15.5,15.68,227029,0
+FPF.US,D,20231129,000000,15.65,15.89,15.65,15.82,227055,0
+FPF.US,D,20231130,000000,15.85,15.91,15.74,15.83,211599,0
+FPF.US,D,20231201,000000,15.78,15.98,15.635,15.98,190547,0
+FPF.US,D,20231204,000000,15.99,16,15.7,15.78,242796,0
+FPF.US,D,20231205,000000,15.78,15.88,15.75,15.84,296906,0
+FPF.US,D,20231206,000000,15.84,15.9,15.775,15.83,282125,0
+FPF.US,D,20231207,000000,15.81,15.85,15.75,15.75,232132,0
+FPF.US,D,20231208,000000,15.7,15.79,15.66,15.78,165766,0
+FPF.US,D,20231211,000000,15.72,15.825,15.69,15.76,289781,0
+FPF.US,D,20231212,000000,15.84,15.88,15.76,15.79,165923,0
+FPF.US,D,20231213,000000,15.86,16.27,15.7499,16.17,319071,0
+FPF.US,D,20231214,000000,16.25,16.46,16.2343,16.37,281796,0
+FPF.US,D,20231215,000000,16.44,16.59,16.33,16.46,281460,0
+FPF.US,D,20231218,000000,16.45,16.58,16.35,16.44,281808,0
+FPF.US,D,20231219,000000,16.43,16.5999,16.32,16.36,414699,0
+FPF.US,D,20231220,000000,16.33,16.38,16.06,16.13,428382,0
+FPF.US,D,20231221,000000,16.15,16.27,16.13,16.21,228375,0
+FPF.US,D,20231222,000000,16.36,16.45,16.145,16.27,289042,0
+FPF.US,D,20231226,000000,16.35,16.43,16.31,16.35,223017,0
+FPF.US,D,20231227,000000,16.45,16.54,16.37,16.53,500643,0
+FPF.US,D,20231228,000000,16.4,16.52,16.4,16.43,287692,0
+FPF.US,D,20231229,000000,16.41,16.4206,16.27,16.31,344362,0
+FPF.US,D,20240102,000000,16.35,16.43,16.3296,16.41,171031,0
+FPF.US,D,20240103,000000,16.3,16.51,16.29,16.49,211174,0
+FPF.US,D,20240104,000000,16.49,16.77,16.45,16.7,246781,0
+FPF.US,D,20240105,000000,16.73,16.823,16.63,16.8,247699,0
+FPF.US,D,20240108,000000,16.88,16.89,16.8,16.86,161869,0
+FPF.US,D,20240109,000000,16.88,16.88,16.66,16.74,266874,0
+FPF.US,D,20240110,000000,16.83,16.8393,16.6496,16.8,206854,0
+FPF.US,D,20240111,000000,16.8,16.84,16.65,16.68,145299,0
+FPF.US,D,20240112,000000,16.79,17.07,16.77,16.98,243786,0
+FPF.US,D,20240116,000000,16.98,17.025,16.86,16.88,183194,0
+FPF.US,D,20240117,000000,16.85,16.9428,16.75,16.84,166482,0
+FPF.US,D,20240118,000000,16.84,17.02,16.84,16.89,182106,0
+FPF.US,D,20240119,000000,16.97,16.97,16.79,16.88,245526,0
+FPF.US,D,20240122,000000,16.93,17.09,16.91,16.94,142625,0
+FPF.US,D,20240123,000000,17.01,17.0131,16.87,16.93,185634,0
+FPF.US,D,20240124,000000,16.95,17.06,16.94,17.03,149161,0
+FPF.US,D,20240125,000000,17.1,17.21,17.05,17.15,200826,0
+FPF.US,D,20240126,000000,17.2,17.25,17.175,17.24,175529,0
+FPF.US,D,20240129,000000,17.24,17.375,17.215,17.24,242120,0
+FPF.US,D,20240130,000000,17.33,17.37,17.25,17.33,167086,0
+FPF.US,D,20240131,000000,17.38,17.46,17.3202,17.4,296747,0
+FPF.US,D,20240201,000000,17.3,17.43,17.25,17.4,225531,0
+FPF.US,D,20240202,000000,17.34,17.35,17.2739,17.34,174145,0
+FPF.US,D,20240205,000000,17.28,17.28,17.173,17.23,124309,0
+FPF.US,D,20240206,000000,17.34,17.37,17.215,17.25,247279,0
+FPF.US,D,20240207,000000,17.34,17.34,17.17,17.18,204132,0
+FPF.US,D,20240208,000000,17.18,17.22,17.14,17.16,181737,0
+FPF.US,D,20240209,000000,17.2,17.28,17.12,17.24,126157,0
+FPF.US,D,20240212,000000,17.3,17.36,17.22,17.28,173868,0
+FPF.US,D,20240213,000000,17.2,17.25,17.05,17.11,278706,0
+FPF.US,D,20240214,000000,17.09,17.2,17.05,17.08,204131,0
+FPF.US,D,20240215,000000,17.2,17.24,17.1072,17.24,139105,0
+FPF.US,D,20240216,000000,17.14,17.2107,17.1,17.15,135808,0
+FPF.US,D,20240220,000000,17.13,17.29,17.13,17.24,158245,0
+FPF.US,D,20240221,000000,17.26,17.37,17.22,17.22,112714,0
+FPF.US,D,20240222,000000,17.32,17.43,17.3,17.38,182354,0
+FPF.US,D,20240223,000000,17.38,17.45,17.36,17.42,144731,0
+FPF.US,D,20240226,000000,17.4,17.54,17.37,17.51,185819,0
+FPF.US,D,20240227,000000,17.48,17.61,17.48,17.6,167738,0
+FPF.US,D,20240228,000000,17.6,17.7,17.59,17.66,139637,0
+FPF.US,D,20240229,000000,17.7,17.7199,17.62,17.66,150478,0
+FPF.US,D,20240301,000000,17.53,17.6224,17.46,17.49,158990,0
+FPF.US,D,20240304,000000,17.47,17.53,17.36,17.44,162917,0
+FPF.US,D,20240305,000000,17.49,17.54,17.42,17.44,181780,0
+FPF.US,D,20240306,000000,17.54,17.54,17.35,17.37,125914,0
+FPF.US,D,20240307,000000,17.41,17.59,17.38,17.53,138090,0
+FPF.US,D,20240308,000000,17.62,17.68,17.48,17.6,108778,0
+FPF.US,D,20240311,000000,17.6,17.71,17.53,17.665,129163,0
+FPF.US,D,20240312,000000,17.72,17.74,17.64,17.71,125645,0
+FPF.US,D,20240313,000000,17.74,17.85,17.71,17.8,155391,0
+FPF.US,D,20240314,000000,17.83,17.83,17.68,17.74,140713,0
+FPF.US,D,20240315,000000,17.75,17.84,17.6967,17.8,154149,0
+FPF.US,D,20240318,000000,17.85,17.94,17.7862,17.92,130519,0
+FPF.US,D,20240319,000000,17.92,17.96,17.821,17.85,152593,0
+FPF.US,D,20240320,000000,17.81,17.86,17.81,17.84,177730,0
+FPF.US,D,20240321,000000,17.91,17.99,17.85,17.93,205729,0
+FPF.US,D,20240322,000000,18,18.09,17.98,18.01,142331,0
+FPF.US,D,20240325,000000,18.05,18.0737,17.815,17.83,169734,0
+FPF.US,D,20240326,000000,17.89,17.95,17.76,17.78,206076,0
+FPF.US,D,20240327,000000,17.79,17.89,17.76,17.87,157468,0
+FPF.US,D,20240328,000000,17.92,18.01,17.88,17.92,190475,0
+FPF.US,D,20240401,000000,17.84,17.84,17.66,17.68,140858,0
+FPF.US,D,20240402,000000,17.62,17.68,17.51,17.68,130773,0
+FPF.US,D,20240403,000000,17.63,17.73,17.62,17.7,125279,0
+FPF.US,D,20240404,000000,17.77,17.8,17.58,17.58,159377,0
+FPF.US,D,20240405,000000,17.61,17.63,17.5503,17.59,96952,0
+FPF.US,D,20240408,000000,17.53,17.62,17.53,17.57,101369,0
+FPF.US,D,20240409,000000,17.58,17.67,17.56,17.61,72447,0
+FPF.US,D,20240410,000000,17.5,17.5639,17.26,17.28,172337,0
+FPF.US,D,20240411,000000,17.37,17.37,17.05,17.22,167191,0
+FPF.US,D,20240412,000000,17.25,17.25,16.96,17,140314,0
+FPF.US,D,20240415,000000,17.11,17.1499,16.6005,16.65,223361,0
+FPF.US,D,20240416,000000,16.58,16.84,16.5,16.77,171773,0
+FPF.US,D,20240417,000000,16.81,16.95,16.76,16.9,171336,0
+FPF.US,D,20240418,000000,16.9,17.02,16.89,16.99,121880,0
+FPF.US,D,20240419,000000,17.03,17.085,17,17.05,57725,0
+FPF.US,D,20240422,000000,17.09,17.15,17.015,17.13,83908,0
+FPF.US,D,20240423,000000,17.13,17.3,17.13,17.16,120745,0
+FPF.US,D,20240424,000000,17.16,17.1624,16.98,17.16,159383,0
+FPF.US,D,20240425,000000,17.05,17.1,16.88,17.04,241818,0
+FPF.US,D,20240426,000000,17.1,17.1975,17.07,17.09,62718,0
+FPF.US,D,20240429,000000,17.12,17.21,17.09,17.21,86687,0
+FPF.US,D,20240430,000000,17.17,17.26,17.05,17.06,98507,0
+FPF.US,D,20240501,000000,16.89,17.22,16.89,17.14,112845,0
+FPF.US,D,20240502,000000,17.15,17.23,17.1095,17.2,103596,0
+FPF.US,D,20240503,000000,17.34,17.5,17.34,17.5,158600,0
+FPF.US,D,20240506,000000,17.51,17.61,17.47,17.59,88113,0
+FPF.US,D,20240507,000000,17.73,17.74,17.63,17.64,137082,0
+FPF.US,D,20240508,000000,17.6,17.7,17.55,17.58,122730,0
+FPF.US,D,20240509,000000,17.53,17.5979,17.37,17.37,158215,0
+FPF.US,D,20240510,000000,17.44,17.59,17.33,17.4,90696,0
+FPF.US,D,20240513,000000,17.49,17.49,17.4,17.47,68938,0
+FPF.US,D,20240514,000000,17.55,17.59,17.41,17.51,74231,0
+FPF.US,D,20240515,000000,17.68,17.83,17.56,17.83,171614,0
+FPF.US,D,20240516,000000,17.84,17.99,17.72,17.86,160009,0
+FPF.US,D,20240517,000000,17.9,17.95,17.83,17.92,87130,0
+FPF.US,D,20240520,000000,17.87,17.97,17.8543,17.88,138473,0
+FPF.US,D,20240521,000000,17.95,17.98,17.9,17.98,82552,0
+FPF.US,D,20240522,000000,17.98,18.04,17.85,17.92,142694,0
+FPF.US,D,20240523,000000,17.99,18,17.13,17.28,480063,0
+FPF.US,D,20240524,000000,17.36,17.49,17.28,17.46,131557,0
+FPF.US,D,20240528,000000,17.5,17.58,17.4551,17.46,172928,0
+FPF.US,D,20240529,000000,17.44,17.47,17.35,17.38,128753,0
+FPF.US,D,20240530,000000,17.4,17.61,17.4,17.53,106266,0
+FPF.US,D,20240531,000000,17.57,17.73,17.57,17.72,118342,0
+FPF.US,D,20240603,000000,17.58,17.71,17.56,17.62,117685,0
+FPF.US,D,20240604,000000,17.68,17.88,17.6258,17.73,93188,0
+FPF.US,D,20240605,000000,17.82,17.86,17.7,17.75,109805,0
+FPF.US,D,20240606,000000,17.76,17.81,17.54,17.63,104609,0
+FPF.US,D,20240607,000000,17.53,17.67,17.5246,17.64,76676,0
+FPF.US,D,20240610,000000,17.71,17.71,17.6,17.64,93637,0
+FPF.US,D,20240611,000000,17.66,17.7189,17.63,17.66,257724,0
+FPF.US,D,20240612,000000,17.76,17.94,17.75,17.8,113587,0
+FPF.US,D,20240613,000000,17.76,17.8999,17.7,17.81,129806,0
+FPF.US,D,20240614,000000,17.87,17.92,17.76,17.84,82156,0
+FPF.US,D,20240617,000000,17.86,17.96,17.76,17.87,137498,0
+FPF.US,D,20240618,000000,17.94,18.07,17.9008,17.98,174750,0
+FPF.US,D,20240620,000000,17.91,17.959,17.81,17.91,112687,0
+FPF.US,D,20240621,000000,17.87,18,17.87,17.99,53388,0
+FPF.US,D,20240624,000000,17.98,18.095,17.948,18,67038,0
+FPF.US,D,20240625,000000,18.09,18.09,18.0202,18.05,94955,0
+FPF.US,D,20240626,000000,18.02,18.15,18.02,18.12,86003,0
+FPF.US,D,20240627,000000,18.12,18.25,18.0881,18.2,177893,0
+FPF.US,D,20240628,000000,18.18,18.4,18.18,18.37,133754,0
+FPF.US,D,20240701,000000,18.2,18.215,18.02,18.14,143236,0
+FPF.US,D,20240702,000000,18.08,18.15,18.02,18.11,147199,0
+FPF.US,D,20240703,000000,18.05,18.17,18.04,18.1,110004,0
+FPF.US,D,20240705,000000,18.19,18.28,18.04,18.28,80603,0
+FPF.US,D,20240708,000000,18.22,18.28,18.11,18.2,101668,0
+FPF.US,D,20240709,000000,18.28,18.28,18.1401,18.2,108862,0
+FPF.US,D,20240710,000000,18.16,18.31,18.16,18.22,117394,0
+FPF.US,D,20240711,000000,18.34,18.46,18.335,18.42,130074,0
+FPF.US,D,20240712,000000,18.45,18.49,18.42,18.44,160588,0
+FPF.US,D,20240715,000000,18.4,18.4399,18.255,18.31,295930,0
+FPF.US,D,20240716,000000,18.41,18.48,18.34,18.38,224692,0
+FPF.US,D,20240717,000000,18.31,18.35,18.15,18.28,216838,0
+FPF.US,D,20240718,000000,18.37,18.37,18.16,18.25,198565,0
+FPF.US,D,20240719,000000,18.32,18.45,18.06,18.07,1124157,0
+FPF.US,D,20240722,000000,18.13,18.23,18.07,18.21,91995,0
+FPF.US,D,20240723,000000,18.27,18.34,18.2101,18.34,117646,0
+FPF.US,D,20240724,000000,18.34,18.4,18.11,18.14,276607,0
+FPF.US,D,20240725,000000,18.18,18.31,18.1634,18.297,79890,0
+FPF.US,D,20240726,000000,18.36,18.48,18.335,18.455,108180,0
+FPF.US,D,20240729,000000,18.59,18.59,18.32,18.35,239441,0
+FPF.US,D,20240730,000000,18.44,18.4768,18.37,18.4,114697,0
+FPF.US,D,20240731,000000,18.49,18.49,18.28,18.31,178008,0
+FPF.US,D,20240801,000000,18.14,18.2738,18.03,18.12,202151,0
+FPF.US,D,20240802,000000,18.15,18.15,17.86,17.97,170299,0
+FPF.US,D,20240805,000000,17.81,17.81,17.25,17.34,436731,0
+FPF.US,D,20240806,000000,17.44,17.86,17.4,17.85,327585,0
+FPF.US,D,20240807,000000,17.96,18.13,17.79,18.01,254932,0
+FPF.US,D,20240808,000000,18.09,18.25,18.0277,18.21,228057,0
+FPF.US,D,20240809,000000,18.26,18.2715,18.1,18.19,96081,0
+FPF.US,D,20240812,000000,18.21,18.25,18.12,18.23,118002,0
+FPF.US,D,20240813,000000,18.24,18.3,18.19,18.26,118539,0
+FPF.US,D,20240814,000000,18.32,18.3312,18.26,18.33,128104,0
+FPF.US,D,20240815,000000,18.4,18.44,18.31,18.38,162014,0
+FPF.US,D,20240816,000000,18.23,18.52,18.23,18.47,177965,0
+FPF.US,D,20240819,000000,18.43,18.57,18.43,18.52,115902,0
+FPF.US,D,20240820,000000,18.54,18.62,18.52,18.6,106055,0
+FPF.US,D,20240821,000000,18.65,18.6928,18.61,18.66,114621,0
+FPF.US,D,20240822,000000,18.65,18.68,18.59,18.61,106728,0
+FPF.US,D,20240823,000000,18.68,18.69,18.54,18.69,217625,0
+FPF.US,D,20240826,000000,18.66,18.75,18.6,18.73,154793,0
+FPF.US,D,20240827,000000,18.71,18.82,18.66,18.79,144823,0
+FPF.US,D,20240828,000000,18.72,18.854,18.65,18.8,114844,0
+FPF.US,D,20240829,000000,18.79,18.88,18.775,18.87,114411,0
+FPF.US,D,20240830,000000,18.84,18.88,18.78,18.8,96574,0
+FPF.US,D,20240903,000000,18.75,18.8,18.68,18.75,144692,0
+FPF.US,D,20240904,000000,18.75,18.75,18.675,18.75,122088,0
+FPF.US,D,20240905,000000,18.77,18.81,18.7053,18.79,82365,0
+FPF.US,D,20240906,000000,18.77,18.82,18.69,18.69,108589,0
+FPF.US,D,20240909,000000,18.7,18.7845,18.65,18.71,158053,0
+FPF.US,D,20240910,000000,18.7,18.7634,18.65,18.7,180755,0
+FPF.US,D,20240911,000000,18.72,18.8,18.67,18.8,117443,0
+FPF.US,D,20240912,000000,18.81,18.87,18.7,18.85,129758,0
+FPF.US,D,20240913,000000,18.87,18.9706,18.81,18.96,164006,0
+FPF.US,D,20240916,000000,19.03,19.0548,18.96,18.98,175642,0
+FPF.US,D,20240917,000000,18.98,19,18.9009,19,212317,0
+FPF.US,D,20240918,000000,19.05,19.08,18.9475,19.06,173014,0
+FPF.US,D,20240919,000000,19.12,19.2,19.04,19.18,178769,0
+FPF.US,D,20240920,000000,19.23,19.31,19.17,19.28,165500,0
+FPF.US,D,20240923,000000,19.28,19.37,19.258,19.35,127871,0
+FPF.US,D,20240924,000000,19.4,19.4,19.338,19.39,166929,0
+FPF.US,D,20240925,000000,19.42,19.42,19.3,19.38,144819,0
+FPF.US,D,20240926,000000,19.45,19.6,19.24,19.28,197568,0
+FPF.US,D,20240927,000000,19.38,19.53,19.3,19.49,148347,0
+FPF.US,D,20240930,000000,19.49,19.74,19.4,19.53,484022,0
+FPF.US,D,20241001,000000,19.45,19.7399,19.45,19.47,140241,0
+FPF.US,D,20241002,000000,19.53,19.5597,19.3236,19.48,141290,0
+FPF.US,D,20241003,000000,19.52,19.52,19.24,19.44,122081,0
+FPF.US,D,20241004,000000,19.4,19.48,19.36,19.38,137104,0
+FPF.US,D,20241007,000000,19.38,19.38,19.24,19.24,115855,0
+FPF.US,D,20241008,000000,19.29,19.41,19.2509,19.35,96922,0
+FPF.US,D,20241009,000000,19.35,19.44,19.32,19.38,86444,0
+FPF.US,D,20241010,000000,19.37,19.3985,19.28,19.32,103110,0
+FPF.US,D,20241011,000000,19.29,19.42,19.29,19.39,66597,0
+FPF.US,D,20241014,000000,19.38,19.42,19.35,19.41,125010,0
+FPF.US,D,20241015,000000,19.42,19.42,19.265,19.31,183305,0
+FPF.US,D,20241016,000000,19.32,19.48,19.32,19.46,135619,0
+FPF.US,D,20241017,000000,19.49,19.49,19.31,19.34,74265,0
+FPF.US,D,20241018,000000,19.42,19.4999,19.35,19.35,79440,0
+FPF.US,D,20241021,000000,19.34,19.4092,19.13,19.23,90261,0
+FPF.US,D,20241022,000000,19.23,19.35,19.22,19.28,92955,0
+FPF.US,D,20241023,000000,19.24,19.2889,19.09,19.13,95687,0
+FPF.US,D,20241024,000000,19.14,19.23,19.1,19.17,158591,0
+FPF.US,D,20241025,000000,19.13,19.2,18.95,18.97,269177,0
+FPF.US,D,20241028,000000,18.98,19.04,18.8,18.84,173282,0
+FPF.US,D,20241029,000000,18.75,18.81,18.62,18.64,152398,0
+FPF.US,D,20241030,000000,18.65,18.81,18.65,18.72,124804,0
+FPF.US,D,20241031,000000,18.75,18.85,18.705,18.78,145726,0
+FPF.US,D,20241101,000000,18.73,18.8,18.58,18.62,129100,0
+FPF.US,D,20241104,000000,18.65,18.69,18.52,18.57,230457,0
+FPF.US,D,20241105,000000,18.52,18.6,18.4726,18.56,160520,0
+FPF.US,D,20241106,000000,18.56,18.63,18.5101,18.578,112528,0
+FPF.US,D,20241107,000000,18.59,18.8,18.58,18.76,161991,0
+FPF.US,D,20241108,000000,18.76,18.9451,18.74,18.93,110112,0
+FPF.US,D,20241111,000000,18.865,18.98,18.865,18.92,98670,0
+FPF.US,D,20241112,000000,18.9,18.9,18.63,18.65,146798,0
+FPF.US,D,20241113,000000,18.7664,18.7728,18.59,18.62,138268,0
+FPF.US,D,20241114,000000,18.62,18.67,18.5063,18.6,170058,0
+FPF.US,D,20241115,000000,18.575,18.64,18.5046,18.6,142693,0
+FPF.US,D,20241118,000000,18.6,18.73,18.53,18.59,171247,0
+FPF.US,D,20241119,000000,18.58,18.64,18.53,18.61,149847,0
+FPF.US,D,20241120,000000,18.6001,18.63,18.49,18.6,132460,0
+FPF.US,D,20241121,000000,18.64,18.72,18.5984,18.68,115721,0
+FPF.US,D,20241122,000000,18.647264,18.82,18.63,18.79,156536,0
+FPF.US,D,20241125,000000,18.84,18.9,18.8,18.81,145518,0
+FPF.US,D,20241126,000000,18.7982,18.815,18.66,18.73,117390,0
+FPF.US,D,20241127,000000,18.71,18.86,18.68,18.8,110635,0
+FPF.US,D,20241129,000000,18.85,18.9,18.8,18.84,86221,0
+FPF.US,D,20241202,000000,18.7,18.75,18.65,18.71,112210,0
+FPF.US,D,20241203,000000,18.73,18.76,18.643906,18.7,165583,0
+FPF.US,D,20241204,000000,18.65,18.74,18.62,18.66,154175,0
+FPF.US,D,20241205,000000,18.691,18.7,18.6159,18.66,124158,0
+FPF.US,D,20241206,000000,18.68,18.71,18.6,18.68,123978,0
+FPF.US,D,20241209,000000,18.6539,18.76,18.6,18.65,109758,0
+FPF.US,D,20241210,000000,18.75,18.79,18.67,18.75,191154,0
+FPF.US,D,20241211,000000,18.7499,18.8,18.7001,18.76,116089,0
+FPF.US,D,20241212,000000,18.725,18.8,18.7,18.71,124660,0
+FPF.US,D,20241213,000000,18.7,18.78,18.61,18.71,135029,0
+FPF.US,D,20241216,000000,18.7799,18.7899,18.52,18.65,157632,0
+FPF.US,D,20241217,000000,18.5747,18.73,18.35,18.4,309199,0
+FPF.US,D,20241218,000000,18.38,18.5,17.9501,18.06,234110,0
+FPF.US,D,20241219,000000,18.076,18.076,17.75,17.95,277882,0
+FPF.US,D,20241220,000000,17.8388,18.14,17.8,17.99,159306,0
+FPF.US,D,20241223,000000,17.93,18.05,17.87,18,240754,0
+FPF.US,D,20241224,000000,18.08,18.16,18.01,18.07,119279,0
+FPF.US,D,20241226,000000,18.0984,18.19,18.06,18.11,127465,0
+FPF.US,D,20241227,000000,18.05,18.13,17.85,17.93,183453,0
+FPF.US,D,20241230,000000,17.87,17.94,17.77,17.87,136457,0
+FPF.US,D,20241231,000000,17.8417,18.01,17.7,18,521743,0
+FPF.US,D,20250102,000000,18.05,18.1,17.97,18.07,103189,0
+FPF.US,D,20250103,000000,18.12,18.28,18.1078,18.24,102386,0
+FPF.US,D,20250106,000000,18.25,18.27,18.1,18.13,98179,0
+FPF.US,D,20250107,000000,18.07,18.15,18,18.03,167686,0
+FPF.US,D,20250108,000000,18.0232,18.1336,17.95,18.07,114143,0
+FPF.US,D,20250110,000000,17.92,18.03,17.915,17.95,100514,0
+FPF.US,D,20250113,000000,17.9,18.06,17.8999,18.02,131523,0
+FPF.US,D,20250114,000000,18.1,18.17,18.08,18.17,105029,0
+FPF.US,D,20250115,000000,18.17,18.57,18.17,18.48,276276,0
+FPF.US,D,20250116,000000,18.56,18.77,18.51,18.63,185187,0
+FPF.US,D,20250117,000000,18.69,18.72,18.57,18.63,142549,0
+FPF.US,D,20250121,000000,18.7088,18.78,18.65,18.71,116203,0
+FPF.US,D,20250122,000000,18.715,18.715,18.52,18.52,141376,0
+FPF.US,D,20250123,000000,18.5,18.6881,18.48,18.53,227072,0
+FPF.US,D,20250124,000000,18.565,18.6496,18.5164,18.55,87601,0
+FPF.US,D,20250127,000000,18.575,18.64,18.5,18.56,135866,0
+FPF.US,D,20250128,000000,18.57,18.65,18.54,18.54,129781,0
+FPF.US,D,20250129,000000,18.608,18.6424,18.45,18.5,107762,0
+FPF.US,D,20250130,000000,18.65,18.74,18.58,18.73,91234,0
+FPF.US,D,20250131,000000,18.78,18.8525,18.71,18.83,168513,0
+FPF.US,D,20250203,000000,18.5961,18.7399,18.5,18.66,114228,0
+FPF.US,D,20250204,000000,18.65,18.68,18.59,18.61,147653,0
+FPF.US,D,20250205,000000,18.64,18.89,18.62,18.77,153203,0
+FPF.US,D,20250206,000000,18.79,18.8427,18.73,18.77,70627,0
+FPF.US,D,20250207,000000,18.83,18.92,18.7,18.73,124817,0
+FPF.US,D,20250210,000000,18.7508,18.7798,18.7,18.73,93596,0
+FPF.US,D,20250211,000000,18.76,18.8,18.65,18.77,101028,0
+FPF.US,D,20250212,000000,18.66,18.7,18.5,18.66,101805,0
+FPF.US,D,20250213,000000,18.78,18.83,18.65,18.73,98235,0
+FPF.US,D,20250214,000000,18.8208,18.88,18.7201,18.88,94388,0
+FPF.US,D,20250218,000000,18.8408,18.93,18.785,18.89,176746,0
+FPF.US,D,20250219,000000,18.76,18.9197,18.76,18.83,91630,0
+FPF.US,D,20250220,000000,18.875,18.88,18.68,18.81,114870,0
+FPF.US,D,20250221,000000,18.815,18.87,18.73,18.78,81775,0
+FPF.US,D,20250224,000000,18.815,18.8699,18.75,18.78,67677,0
+FPF.US,D,20250225,000000,18.8157,18.8495,18.78,18.81,79681,0
+FPF.US,D,20250226,000000,18.791,18.82,18.75,18.76,81943,0
+FPF.US,D,20250227,000000,18.84,18.84,18.72,18.73,77225,0
+FPF.US,D,20250228,000000,18.765,18.81,18.73,18.76,88244,0
+FPF.US,D,20250303,000000,18.6697,18.76,18.6,18.73,171838,0
+FPF.US,D,20250304,000000,18.67,18.744,18.53,18.56,117104,0
+FPF.US,D,20250305,000000,18.54,18.6689,18.51,18.51,94892,0
+FPF.US,D,20250306,000000,18.34,18.5,18.31,18.44,122376,0
+FPF.US,D,20250307,000000,18.4044,18.5699,18.3,18.31,109990,0
+FPF.US,D,20250310,000000,18.28,18.4099,18.2075,18.3,93887,0
+FPF.US,D,20250311,000000,18.26,18.3995,18.2,18.2,106000,0
+FPF.US,D,20250312,000000,18.2,18.31,18.17,18.24,82590,0
+FPF.US,D,20250313,000000,18.15,18.2632,18.15,18.19,90572,0
+FPF.US,D,20250314,000000,18.28,18.284,18.2091,18.26,108016,0
+FPF.US,D,20250317,000000,18.318,18.48,18.3059,18.44,142732,0
+FPF.US,D,20250318,000000,18.3101,18.54,18.2912,18.47,125456,0
+FPF.US,D,20250319,000000,18.425,18.59,18.414,18.5,114757,0
+FPF.US,D,20250320,000000,18.47,18.7,18.46,18.6,130699,0
+FPF.US,D,20250321,000000,18.555,18.6857,18.51,18.6,56958,0
+FPF.US,D,20250324,000000,18.7,18.7,18.6,18.62,32639,0
+FPF.US,D,20250325,000000,18.7,18.7,18.57,18.68,104403,0
+FPF.US,D,20250326,000000,18.64,18.6925,18.54,18.55,82759,0
+FPF.US,D,20250327,000000,18.51,18.5929,18.39,18.46,117198,0
+FPF.US,D,20250328,000000,18.53,18.57,18.41,18.43,94490,0
+FPF.US,D,20250331,000000,18.43,18.47,18.27,18.39,331440,0
+FPF.US,D,20250401,000000,18.3599,18.41,18.23,18.29,99982,0
+FPF.US,D,20250402,000000,18.2278,18.3767,18.2278,18.26,75726,0
+FPF.US,D,20250403,000000,17.97,18.08,17.91,17.91,154113,0
+FPF.US,D,20250404,000000,17.74,17.81,17.02,17.05,257565,0
+FPF.US,D,20250407,000000,16.103,16.71,15.6,16.43,365812,0
+FPF.US,D,20250408,000000,16.6101,16.9,16.4545,16.6,311503,0
+FPF.US,D,20250409,000000,16.41,17.2827,16.32,17.24,463655,0
+FPF.US,D,20250410,000000,17.075,17.1,16.42,16.53,210344,0
+FPF.US,D,20250411,000000,16.4634,16.69,16.382,16.68,124888,0
+FPF.US,D,20250414,000000,16.75,16.91,16.65,16.79,128355,0
+FPF.US,D,20250415,000000,16.875,17.08,16.87,17.02,149386,0
+FPF.US,D,20250416,000000,16.83,17.18,16.82,17.04,128144,0
+FPF.US,D,20250417,000000,17.0453,17.2095,17.02,17.11,187369,0
+FPF.US,D,20250421,000000,17.11,17.1499,16.91,16.99,89364,0
+FPF.US,D,20250422,000000,17.02,17.1799,17.0068,17.09,65669,0
+FPF.US,D,20250423,000000,17.16,17.4886,17.15,17.3,147394,0
+FPF.US,D,20250424,000000,17.33,17.4999,17.3,17.37,237421,0
+FPF.US,D,20250425,000000,17.36,17.4933,17.36,17.45,73044,0
+FPF.US,D,20250428,000000,17.45,17.585,17.41,17.54,129002,0
+FPF.US,D,20250429,000000,17.71,17.71,17.54,17.61,75360,0
+FPF.US,D,20250430,000000,17.565,17.68,17.5,17.62,95419,0
+FPF.US,D,20250501,000000,17.5644,17.65,17.51,17.6,108329,0
+FPF.US,D,20250502,000000,17.6,17.7,17.6,17.64,81668,0
+FPF.US,D,20250505,000000,17.6356,17.7,17.59,17.65,66912,0
+FPF.US,D,20250506,000000,17.6,17.73,17.56,17.63,84079,0
+FPF.US,D,20250507,000000,17.67,17.73,17.57,17.59,107580,0
+FPF.US,D,20250508,000000,17.7148,17.7847,17.6201,17.71,66842,0
+FPF.US,D,20250509,000000,17.75,17.94,17.72,17.82,83104,0
+FPF.US,D,20250512,000000,17.98,18,17.9058,17.97,90241,0
+FPF.US,D,20250513,000000,17.99,18.05,17.93,17.99,151073,0
+FPF.US,D,20250514,000000,18.02,18.04,17.9,18.03,133272,0
+FPF.US,D,20250515,000000,18.079,18.13,18.01,18.08,129498,0
+FPF.US,D,20250516,000000,18,18.22,18,18.19,126879,0
+FPF.US,D,20250519,000000,18.14,18.21,18.03,18.16,68491,0
+FPF.US,D,20250520,000000,18.18,18.21,18.1,18.14,107354,0
+FPF.US,D,20250521,000000,18.04,18.17,17.83,17.93,203639,0
+FPF.US,D,20250522,000000,17.91,18.03,17.9,17.99,93465,0
+FPF.US,D,20250523,000000,18.07,18.15,17.96,18.05,132489,0
+FPF.US,D,20250527,000000,18.145,18.3,18.145,18.19,119641,0
+FPF.US,D,20250528,000000,18.23,18.25,18.1001,18.2,101604,0
+FPF.US,D,20250529,000000,18.22,18.28,18.18,18.26,99627,0
+FPF.US,D,20250530,000000,18.21,18.34,18.2,18.28,105160,0
+FPF.US,D,20250602,000000,18.13,18.18,18.0317,18.16,110189,0
+FPF.US,D,20250603,000000,18.13,18.18,18.1,18.14,84870,0
+FPF.US,D,20250604,000000,18.1103,18.25,18.1103,18.19,132102,0
+FPF.US,D,20250605,000000,18.18,18.2,18.13,18.13,93610,0
+FPF.US,D,20250606,000000,18.145,18.25,18.1,18.25,90865,0
+FPF.US,D,20250609,000000,18.16,18.28,18.14,18.2,103163,0
+FPF.US,D,20250610,000000,18.22,18.29,18.21,18.29,87527,0
+FPF.US,D,20250611,000000,18.28,18.38,18.19,18.31,131478,0
+FPF.US,D,20250612,000000,18.35,18.41,18.31,18.32,111709,0
+FPF.US,D,20250613,000000,18.37,18.3799,18.2001,18.29,92168,0
+FPF.US,D,20250616,000000,18.3209,18.42,18.26,18.3,187121,0
+FPF.US,D,20250617,000000,18.29,18.3423,18.22,18.26,117766,0
+FPF.US,D,20250618,000000,18.2201,18.38,18.22,18.33,82111,0
+FPF.US,D,20250620,000000,18.365,18.47,18.3301,18.43,187085,0
+FPF.US,D,20250623,000000,18.47,18.5,18.43,18.45,124901,0
+FPF.US,D,20250624,000000,18.4433,18.66,18.43,18.59,150951,0
+FPF.US,D,20250625,000000,18.595,18.65,18.56,18.62,158883,0
+FPF.US,D,20250626,000000,18.5937,18.78,18.58,18.68,166174,0
+FPF.US,D,20250627,000000,18.71,18.77,18.68,18.71,124729,0
+FPF.US,D,20250630,000000,18.74,18.8699,18.71,18.82,318830,0
+FPF.US,D,20250701,000000,18.63,18.78,18.6,18.7,123132,0
+FPF.US,D,20250702,000000,18.785,18.83,18.73,18.83,97809,0
+FPF.US,D,20250703,000000,18.8016,18.8799,18.76,18.83,31339,0
+FPF.US,D,20250707,000000,18.824,18.83,18.71,18.71,95371,0
+FPF.US,D,20250708,000000,18.7016,18.79,18.7,18.76,97467,0
+FPF.US,D,20250709,000000,18.77,18.8904,18.745,18.87,95245,0
+FPF.US,D,20250710,000000,18.91,18.9324,18.8501,18.88,112451,0
+FPF.US,D,20250711,000000,18.81,18.86,18.7439,18.78,75823,0
+FPF.US,D,20250714,000000,18.87,18.899,18.79,18.89,130493,0
+FPF.US,D,20250715,000000,18.94,18.9599,18.825,18.86,148761,0
+FPF.US,D,20250716,000000,18.87,18.9,18.8001,18.84,122818,0
+FPF.US,D,20250717,000000,18.814,18.93,18.78,18.9,91881,0
+FPF.US,D,20250718,000000,18.9,18.92,18.58,18.58,201499,0
+FPF.US,D,20250721,000000,18.74,18.8189,18.7,18.7,131850,0
+FPF.US,D,20250722,000000,18.7681,18.8099,18.73,18.75,80491,0
+FPF.US,D,20250723,000000,18.82,18.83,18.71,18.75,91152,0
+FPF.US,D,20250724,000000,18.7568,18.8099,18.72,18.768,94972,0
+FPF.US,D,20250725,000000,18.73,18.8725,18.73,18.81,79728,0
+FPF.US,D,20250728,000000,18.845,18.9,18.83,18.83,74218,0
+FPF.US,D,20250729,000000,18.8432,18.8999,18.75,18.82,129673,0
+FPF.US,D,20250730,000000,18.85,18.9,18.76,18.77,149294,0
+FPF.US,D,20250731,000000,18.81,18.9,18.79,18.9,110474,0
+FPF.US,D,20250801,000000,18.785,18.83,18.7,18.78,113740,0
+FPF.US,D,20250804,000000,18.845,18.9199,18.72,18.84,185220,0
+FPF.US,D,20250805,000000,18.85,18.8899,18.78,18.81,151977,0
+FPF.US,D,20250806,000000,18.783,18.88,18.78,18.8,94082,0
+FPF.US,D,20250807,000000,18.8508,18.92,18.82,18.86,119952,0
+FPF.US,D,20250808,000000,18.855,18.9,18.81,18.87,121109,0
+FPF.US,D,20250811,000000,18.89,18.92,18.85,18.9,124044,0
+FPF.US,D,20250812,000000,18.87,18.97,18.85,18.9,183059,0
+FPF.US,D,20250813,000000,18.8897,18.9899,18.88,18.94,120460,0
+FPF.US,D,20250814,000000,18.909,18.94,18.86,18.94,106306,0
+FPF.US,D,20250815,000000,18.925,19,18.9,18.9,126372,0
+FPF.US,D,20250818,000000,18.935,19,18.92,18.97,111058,0
+FPF.US,D,20250819,000000,18.97,18.99,18.93,18.95,82676,0
+FPF.US,D,20250820,000000,18.965,18.98,18.86,18.95,83414,0
+FPF.US,D,20250821,000000,18.93,19.02,18.9,18.97,127612,0
+FPF.US,D,20250822,000000,19,19.16,18.94,19.16,102837,0
+FPF.US,D,20250825,000000,19.14,19.18,19.05,19.17,84094,0
+FPF.US,D,20250826,000000,19.15,19.28,19.12,19.24,120658,0
+FPF.US,D,20250827,000000,19.2,19.28,19.19,19.21,103486,0
+FPF.US,D,20250828,000000,19.2,19.24,19.16,19.19,125460,0
+FPF.US,D,20250829,000000,19.239,19.32,19.216,19.32,107555,0
+FPF.US,D,20250902,000000,19.12,19.12,19.0203,19.07,148616,0
+FPF.US,D,20250903,000000,19.093,19.11,19.01,19.1,117490,0
+FPF.US,D,20250904,000000,19.07,19.0896,19.02,19.06,94048,0
+FPF.US,D,20250905,000000,19.16,19.34,19.11,19.2,97722,0
+FPF.US,D,20250908,000000,19.34,19.34,19.22,19.29,72543,0
+FPF.US,D,20250909,000000,19.2772,19.2812,19.21,19.24,79223,0
+FPF.US,D,20250910,000000,19.265,19.33,19.265,19.3,78724,0
+FPF.US,D,20250911,000000,19.32,19.44,19.31,19.42,91856,0
+FPF.US,D,20250912,000000,19.45,19.47,19.38,19.47,105951,0
+FPF.US,D,20250915,000000,19.5982,19.6,19.5001,19.57,152340,0
+FPF.US,D,20250916,000000,19.51,19.7,19.48,19.66,125885,0
+FPF.US,D,20250917,000000,19.67,19.74,19.57,19.6,126805,0
+FPF.US,D,20250918,000000,19.59,19.705,19.5201,19.67,134548,0
+FPF.US,D,20250919,000000,19.69,19.75,19.65,19.75,107177,0
+FPF.US,D,20250922,000000,19.7197,19.74,19.65,19.65,142191,0
+FPF.US,D,20250923,000000,19.7,19.7233,19.5606,19.59,134730,0
+FPF.US,D,20250924,000000,19.6,19.63,19.5,19.51,178496,0
+FPF.US,D,20250925,000000,19.56,19.56,19.4,19.5,145690,0
+FPF.US,D,20250926,000000,19.4,19.4413,19.27,19.29,206624,0
+FPF.US,D,20250929,000000,19.41,19.5,19.15,19.23,178071,0
+FPF.US,D,20250930,000000,19.23,19.23,19.01,19.15,442677,0
+FPF.US,D,20251001,000000,18.93,19.05,18.8801,18.98,217515,0
+FPF.US,D,20251002,000000,18.93,19.01,18.78,18.9,186822,0
+FPF.US,D,20251003,000000,18.9006,18.94,18.83,18.88,149439,0
+FPF.US,D,20251006,000000,18.8001,18.8599,18.7206,18.76,193841,0
+FPF.US,D,20251007,000000,18.76,18.9,18.68,18.78,223950,0
+FPF.US,D,20251008,000000,18.73,18.75,18.66,18.72,249810,0
+FPF.US,D,20251009,000000,18.72,18.7335,18.62,18.65,150975,0
+FPF.US,D,20251010,000000,18.7392,18.7689,18.51,18.55,261977,0
+FPF.US,D,20251013,000000,18.55,18.65,18.51,18.62,134003,0
+FPF.US,D,20251014,000000,18.575,18.64,18.4,18.57,286011,0
+FPF.US,D,20251015,000000,18.6974,18.79,18.6656,18.72,304483,0
+FPF.US,D,20251016,000000,18.72,18.91,18.69,18.82,243876,0
+FPF.US,D,20251017,000000,18.8893,18.89,18.78,18.79,154042,0
+FPF.US,D,20251020,000000,18.8,18.9099,18.75,18.82,127941,0
+FPF.US,D,20251021,000000,18.8687,18.98,18.82,18.91,99382,0
+FPF.US,D,20251022,000000,18.9057,18.9799,18.85,18.85,156974,0
+FPF.US,D,20251023,000000,18.87,18.98,18.85,18.87,141931,0
+FPF.US,D,20251024,000000,18.87,18.97,18.87,18.93,145961,0
+FPF.US,D,20251027,000000,18.89,19.01,18.89,18.94,130126,0
+FPF.US,D,20251028,000000,18.96,19,18.9349,18.99,116266,0
+FPF.US,D,20251029,000000,18.956,19.0552,18.9183,18.96,174477,0
+FPF.US,D,20251030,000000,18.91,19.028,18.91,18.98,161466,0
+FPF.US,D,20251031,000000,18.9698,19.0999,18.92,19.06,135420,0
+FPF.US,D,20251103,000000,18.94,19,18.85,18.85,149805,0
+FPF.US,D,20251104,000000,18.81,18.8965,18.73,18.8,212942,0
+FPF.US,D,20251105,000000,18.81,18.9,18.72,18.78,103371,0
+FPF.US,D,20251106,000000,18.809,18.84,18.7101,18.79,116798,0
+FPF.US,D,20251107,000000,18.795,18.86,18.75,18.8,111600,0
+FPF.US,D,20251110,000000,18.86,19.0398,18.8,18.97,187019,0
+FPF.US,D,20251111,000000,18.92,19.049,18.87,18.95,94661,0
+FPF.US,D,20251112,000000,18.98,19.05,18.84,18.99,136813,0
+FPF.US,D,20251113,000000,18.9715,19,18.79,18.79,105566,0
+FPF.US,D,20251114,000000,18.7603,18.87,18.75,18.86,133357,0
+FPF.US,D,20251117,000000,18.85,18.93,18.7,18.72,141409,0
+FPF.US,D,20251118,000000,18.8,18.8,18.62,18.68,170033,0
+FPF.US,D,20251119,000000,18.68,18.75,18.52,18.61,169438,0
+FPF.US,D,20251120,000000,18.695,18.74,18.43,18.43,156871,0
+FPF.US,D,20251121,000000,18.42,18.6399,18.3,18.42,166053,0
+FPF.US,D,20251124,000000,18.41,18.63,18.41,18.54,99605,0
+FPF.US,D,20251125,000000,18.5599,18.67,18.5101,18.6,175145,0
+FPF.US,D,20251126,000000,18.7393,18.74,18.61,18.71,101184,0
+FPF.US,D,20251128,000000,18.675,18.78,18.675,18.73,44216,0
+FPF.US,D,20251201,000000,18.63,18.64,18.43,18.43,212019,0
+FPF.US,D,20251202,000000,18.4,18.47,18.3405,18.43,227242,0
+FPF.US,D,20251203,000000,18.415,18.54,18.41,18.52,172372,0
+FPF.US,D,20251204,000000,18.507,18.64,18.5,18.5,222720,0
+FPF.US,D,20251205,000000,18.495,18.56,18.41,18.54,167373,0
+FPF.US,D,20251208,000000,18.59,18.59,18.46,18.49,148486,0
+FPF.US,D,20251209,000000,18.52,18.58,18.46,18.47,139153,0
+FPF.US,D,20251210,000000,18.52,18.54,18.461,18.5,179129,0
+FPF.US,D,20251211,000000,18.4614,18.57,18.4614,18.5,221389,0
+FPF.US,D,20251212,000000,18.5,18.54,18.45,18.52,153347,0
+FPF.US,D,20251215,000000,18.52,18.6289,18.48,18.5,175145,0
+FPF.US,D,20251216,000000,18.5,18.56,18.41,18.5,259338,0
+FPF.US,D,20251217,000000,18.42,18.5699,18.4,18.47,244522,0
+FPF.US,D,20251218,000000,18.48,18.57,18.4501,18.56,198021,0
+FPF.US,D,20251219,000000,18.57,18.61,18.5,18.59,204679,0
+FPF.US,D,20251222,000000,18.62,18.63,18.55,18.6,157437,0
+FPF.US,D,20251223,000000,18.5483,18.7,18.5284,18.64,222679,0
+FPF.US,D,20251224,000000,18.73,18.7399,18.5942,18.72,75476,0
+FPF.US,D,20251226,000000,18.7,18.78,18.6081,18.75,113519,0
+FPF.US,D,20251229,000000,18.78,18.82,18.72,18.78,221238,0
+FPF.US,D,20251230,000000,18.78,18.84,18.6792,18.77,224049,0
+FPF.US,D,20251231,000000,18.6001,18.72,18.6001,18.64,328665,0
+FPF.US,D,20260102,000000,18.65,18.67,18.57,18.65,82568,0
+FPF.US,D,20260105,000000,18.6644,18.7499,18.65,18.68,76938,0
+FPF.US,D,20260106,000000,18.6662,18.7299,18.6001,18.69,160954,0
+FPF.US,D,20260107,000000,18.7899,18.7899,18.65,18.67,97735,0
+FPF.US,D,20260108,000000,18.55,18.6985,18.5,18.64,85171,0
+FPF.US,D,20260109,000000,18.64,18.7599,18.57,18.67,77721,0
+FPF.US,D,20260112,000000,18.7127,18.8099,18.67,18.74,128823,0
+FPF.US,D,20260113,000000,18.68,18.83,18.66,18.74,161694,0
+FPF.US,D,20260114,000000,18.83,18.87,18.7116,18.84,143024,0
+FPF.US,D,20260115,000000,18.9199,18.94,18.82,18.88,153596,0
+FPF.US,D,20260116,000000,18.8642,19,18.8,18.82,197415,0
+FPF.US,D,20260120,000000,18.745,18.825,18.74,18.77,94934,0
+FPF.US,D,20260121,000000,18.855,18.9499,18.8,18.92,73907,0
+FPF.US,D,20260122,000000,18.97,19.01,18.9,18.93,100778,0
+FPF.US,D,20260123,000000,18.975,19.05,18.9008,19.02,102467,0
+FPF.US,D,20260126,000000,19.05,19.05,18.9,18.92,125872,0
+FPF.US,D,20260127,000000,18.9,18.9843,18.82,18.87,105786,0
+FPF.US,D,20260128,000000,18.86,18.96,18.8,18.89,94970,0
+FPF.US,D,20260129,000000,18.895,18.9274,18.81,18.88,94566,0
+FPF.US,D,20260130,000000,18.8882,18.93,18.82,18.93,111696,0
+FPF.US,D,20260202,000000,18.78,18.95,18.7138,18.93,102014,0
+FPF.US,D,20260203,000000,18.88,18.9499,18.75,18.82,106160,0
+FPF.US,D,20260204,000000,18.8799,18.8799,18.76,18.82,132317,0
+FPF.US,D,20260205,000000,18.8,18.8672,18.75,18.76,107962,0
+FPF.US,D,20260206,000000,18.805,18.88,18.79,18.87,61149,0
+FPF.US,D,20260209,000000,18.835,18.87,18.785,18.83,97711,0
+FPF.US,D,20260210,000000,18.86,18.91,18.8325,18.89,93269,0
+FPF.US,D,20260211,000000,18.9,18.9929,18.89,18.97,89048,0
+FPF.US,D,20260212,000000,18.95,18.97,18.89,18.92,79869,0
+FPF.US,D,20260213,000000,18.935,19.05,18.8708,19.05,110994,0
+FPF.US,D,20260217,000000,19.0584,19.18,18.9,19.13,162478,0
+FPF.US,D,20260218,000000,19.235,19.36,19.1714,19.3,181156,0
diff --git a/daily/us/nyse etfs/1/fthf.us.txt b/daily/us/nyse etfs/1/fthf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b35eea6f43dfb606f33914b0971b77f41e419d1a
--- /dev/null
+++ b/daily/us/nyse etfs/1/fthf.us.txt	
@@ -0,0 +1,400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTHF.US,D,20231108,000000,21.1149,21.1149,21.1149,21.1149,12,0
+FTHF.US,D,20231109,000000,20.94,20.94,20.8956,20.8956,101,0
+FTHF.US,D,20231110,000000,21.2605,21.2605,21.2605,21.2605,7,0
+FTHF.US,D,20231113,000000,21.1292,21.1292,21.1292,21.1292,19,0
+FTHF.US,D,20231114,000000,21.9269,21.9269,21.9269,21.9269,19,0
+FTHF.US,D,20231115,000000,22.0021,22.0021,22.0021,22.0021,19,0
+FTHF.US,D,20231116,000000,21.985,21.985,21.985,21.985,19,0
+FTHF.US,D,20231117,000000,22.025,22.025,22.025,22.025,19,0
+FTHF.US,D,20231120,000000,22.3258,22.3258,22.3258,22.3258,2,0
+FTHF.US,D,20231121,000000,22.135,22.135,22.135,22.135,2,0
+FTHF.US,D,20231122,000000,22.0464,22.0464,22.0464,22.0464,2,0
+FTHF.US,D,20231124,000000,22.0068,22.0068,22.0068,22.0068,2,0
+FTHF.US,D,20231127,000000,21.9751,21.9751,21.9751,21.9751,7,0
+FTHF.US,D,20231128,000000,22.2444,22.2444,22.2444,22.2444,1,0
+FTHF.US,D,20231129,000000,22.0951,22.0951,22.0951,22.0951,32,0
+FTHF.US,D,20231130,000000,22.05,22.085,22.05,22.085,100,0
+FTHF.US,D,20231201,000000,22.295,22.295,22.295,22.295,2,0
+FTHF.US,D,20231204,000000,21.9214,21.9214,21.9214,21.9214,1,0
+FTHF.US,D,20231205,000000,21.8993,21.8993,21.8993,21.8993,14,0
+FTHF.US,D,20231206,000000,21.8852,21.8852,21.8852,21.8852,1,0
+FTHF.US,D,20231207,000000,21.9849,21.9849,21.9849,21.9849,7,0
+FTHF.US,D,20231208,000000,21.985,21.985,21.985,21.985,7,0
+FTHF.US,D,20231211,000000,22.0549,22.0549,22.0549,22.0549,7,0
+FTHF.US,D,20231212,000000,22.0448,22.0448,22.0448,22.0448,4,0
+FTHF.US,D,20231213,000000,22.531,22.531,22.531,22.531,2,0
+FTHF.US,D,20231214,000000,23.072,23.072,23.072,23.072,7,0
+FTHF.US,D,20231215,000000,22.7924,22.7924,22.7924,22.7924,15,0
+FTHF.US,D,20231218,000000,22.8658,22.8658,22.8658,22.8658,2,0
+FTHF.US,D,20231219,000000,23.0699,23.0699,23.0699,23.0699,2,0
+FTHF.US,D,20231220,000000,23.15,23.15,22.802,22.802,1506,0
+FTHF.US,D,20231221,000000,23.1899,23.1899,23.1899,23.1899,2,0
+FTHF.US,D,20231222,000000,23.125,23.125,23.125,23.125,2,0
+FTHF.US,D,20231226,000000,23.4,23.4,23.4,23.4,6,0
+FTHF.US,D,20231227,000000,23.66,23.66,23.6069,23.6069,200,0
+FTHF.US,D,20231228,000000,23.5568,23.5568,23.5568,23.5568,6,0
+FTHF.US,D,20231229,000000,23.5386,23.5386,23.5386,23.5386,6,0
+FTHF.US,D,20240102,000000,23.142,23.142,23.142,23.142,1,0
+FTHF.US,D,20240103,000000,22.8015,22.8015,22.8015,22.8015,6,0
+FTHF.US,D,20240104,000000,22.72,22.72,22.6546,22.6546,321161,0
+FTHF.US,D,20240105,000000,22.8113,22.8113,22.8113,22.8113,6,0
+FTHF.US,D,20240108,000000,22.97,22.97,22.9197,22.9197,162,0
+FTHF.US,D,20240109,000000,22.55,22.55,22.5039,22.5039,400001,0
+FTHF.US,D,20240110,000000,22.51,22.51,22.4414,22.4414,62000,0
+FTHF.US,D,20240111,000000,22.4947,22.4947,22.4947,22.4947,6,0
+FTHF.US,D,20240112,000000,22.5229,22.5229,22.5229,22.5229,6,0
+FTHF.US,D,20240116,000000,21.99,21.99,21.9246,21.9246,6660,0
+FTHF.US,D,20240117,000000,21.6507,21.6507,21.6507,21.6507,6,0
+FTHF.US,D,20240118,000000,21.8252,21.8252,21.8252,21.8252,50,0
+FTHF.US,D,20240119,000000,22.1251,22.1251,22.1251,22.1251,6,0
+FTHF.US,D,20240122,000000,21.865,21.865,21.865,21.865,6,0
+FTHF.US,D,20240123,000000,22.04,22.5,22.04,22.13,503327,0
+FTHF.US,D,20240124,000000,22.41,22.41,22.2181,22.2181,15531,0
+FTHF.US,D,20240125,000000,22.2852,22.2852,22.2852,22.2852,6,0
+FTHF.US,D,20240126,000000,22.4626,22.4626,22.4626,22.4626,6,0
+FTHF.US,D,20240129,000000,22.46,22.5151,22.46,22.5151,1600,0
+FTHF.US,D,20240130,000000,22.5212,22.5212,22.5212,22.5212,1759,0
+FTHF.US,D,20240131,000000,22.4401,22.4401,22.4401,22.4401,6,0
+FTHF.US,D,20240201,000000,22.806,22.88,22.75,22.8294,15903,0
+FTHF.US,D,20240202,000000,22.795,22.93,22.795,22.87,163288,0
+FTHF.US,D,20240205,000000,22.625,22.7863,22.625,22.7863,2660,0
+FTHF.US,D,20240206,000000,22.84,23.09,22.84,23.0819,874,0
+FTHF.US,D,20240207,000000,23.06,23.205,23.06,23.11,6252,0
+FTHF.US,D,20240208,000000,23.15,23.15,22.99,22.99,4733,0
+FTHF.US,D,20240209,000000,23.05,23.05,23.05,23.05,100,0
+FTHF.US,D,20240212,000000,23.28,23.28,23.222,23.222,182,0
+FTHF.US,D,20240213,000000,22.8,22.8,22.6323,22.6323,389,0
+FTHF.US,D,20240214,000000,22.87,22.9534,22.87,22.9534,111,0
+FTHF.US,D,20240215,000000,22.931,23.005,22.931,23.005,105,0
+FTHF.US,D,20240216,000000,23.065,23.065,23.065,23.065,1,0
+FTHF.US,D,20240220,000000,23.27,23.27,23.237,23.237,1314,0
+FTHF.US,D,20240221,000000,23.2102,23.2102,23.2102,23.2102,11,0
+FTHF.US,D,20240222,000000,23.25,23.31,23.21,23.2467,5065,0
+FTHF.US,D,20240223,000000,23.215,23.215,23.215,23.215,11,0
+FTHF.US,D,20240226,000000,23.05,23.12,23.05,23.0872,3852,0
+FTHF.US,D,20240227,000000,23.1576,23.1599,23.1363,23.1363,560,0
+FTHF.US,D,20240228,000000,22.9281,22.9281,22.9126,22.9126,146,0
+FTHF.US,D,20240229,000000,23.0637,23.0637,23.0637,23.0637,100,0
+FTHF.US,D,20240301,000000,23.14,23.3899,23.14,23.305,701,0
+FTHF.US,D,20240304,000000,23.425,23.425,23.3861,23.3861,495,0
+FTHF.US,D,20240305,000000,23.3487,23.3487,23.23,23.23,252,0
+FTHF.US,D,20240306,000000,23.5998,23.5998,23.5998,23.5998,24,0
+FTHF.US,D,20240307,000000,23.7475,23.7475,23.7475,23.7475,148,0
+FTHF.US,D,20240308,000000,23.69,23.69,23.69,23.69,1,0
+FTHF.US,D,20240311,000000,23.78,23.79,23.78,23.78,839,0
+FTHF.US,D,20240312,000000,23.86,23.9345,23.86,23.9345,259738,0
+FTHF.US,D,20240313,000000,24.081,24.081,24.081,24.081,158,0
+FTHF.US,D,20240314,000000,24.1,24.1,23.9052,23.9052,649,0
+FTHF.US,D,20240315,000000,23.74,23.74,23.6046,23.6046,456,0
+FTHF.US,D,20240318,000000,23.69,23.69,23.5,23.5,900,0
+FTHF.US,D,20240319,000000,23.4979,23.4979,23.4979,23.4979,15,0
+FTHF.US,D,20240320,000000,23.9873,23.9873,23.9873,23.9873,63,0
+FTHF.US,D,20240321,000000,23.9592,23.9592,23.9592,23.9592,14,0
+FTHF.US,D,20240322,000000,23.7493,23.7493,23.7493,23.7493,1,0
+FTHF.US,D,20240325,000000,23.7,23.759,23.7,23.759,104,0
+FTHF.US,D,20240326,000000,23.8684,23.8684,23.75,23.75,320,0
+FTHF.US,D,20240327,000000,23.82,23.82,23.82,23.82,262,0
+FTHF.US,D,20240328,000000,23.9199,23.9199,23.9199,23.9199,102,0
+FTHF.US,D,20240401,000000,23.95,23.95,23.7514,23.7514,641,0
+FTHF.US,D,20240402,000000,23.8483,23.8483,23.8483,23.8483,3,0
+FTHF.US,D,20240403,000000,23.9,23.9,23.9,23.9,219,0
+FTHF.US,D,20240404,000000,24.2,24.2,23.8744,23.8744,374,0
+FTHF.US,D,20240405,000000,24.0299,24.0299,23.96,23.96,504,0
+FTHF.US,D,20240408,000000,24.18,24.18,24.18,24.18,1,0
+FTHF.US,D,20240409,000000,24.35,24.35,24.35,24.35,100,0
+FTHF.US,D,20240410,000000,23.8381,23.8381,23.8381,23.8381,1,0
+FTHF.US,D,20240411,000000,24.01,24.01,24.01,24.01,103,0
+FTHF.US,D,20240412,000000,23.4509,23.4509,23.4497,23.4497,130,0
+FTHF.US,D,20240415,000000,23.1202,23.1202,23.1202,23.1202,1,0
+FTHF.US,D,20240416,000000,22.63,22.63,22.63,22.63,100,0
+FTHF.US,D,20240417,000000,22.84,22.84,22.7279,22.7279,293,0
+FTHF.US,D,20240418,000000,22.732,22.732,22.732,22.732,187,0
+FTHF.US,D,20240419,000000,22.63,22.66,22.63,22.66,235,0
+FTHF.US,D,20240422,000000,22.874,22.9082,22.83,22.83,386,0
+FTHF.US,D,20240423,000000,22.89,23.07,22.89,23.07,428,0
+FTHF.US,D,20240424,000000,23.1,23.1,23.004,23.004,266,0
+FTHF.US,D,20240425,000000,22.9298,23.05,22.9298,23.05,246,0
+FTHF.US,D,20240426,000000,23.35,23.3669,23.35,23.3669,180,0
+FTHF.US,D,20240429,000000,23.6109,23.6109,23.6109,23.6109,228,0
+FTHF.US,D,20240430,000000,23.1692,23.1692,23.1692,23.1692,22,0
+FTHF.US,D,20240501,000000,23.2143,23.2143,23.2143,23.2143,22,0
+FTHF.US,D,20240502,000000,23.54,23.54,23.54,23.54,100,0
+FTHF.US,D,20240503,000000,23.7799,23.8,23.7799,23.8,341,0
+FTHF.US,D,20240506,000000,23.96,23.96,23.96,23.96,109,0
+FTHF.US,D,20240507,000000,23.9805,23.9805,23.9805,23.9805,18,0
+FTHF.US,D,20240508,000000,24.1,24.15,24.1,24.1199,1824,0
+FTHF.US,D,20240509,000000,23.9504,24.0653,23.9504,24.0653,966,0
+FTHF.US,D,20240510,000000,24.07,24.07,24.0416,24.0416,316,0
+FTHF.US,D,20240513,000000,24.1194,24.1194,24.1194,24.1194,37,0
+FTHF.US,D,20240514,000000,24.2696,24.2696,24.2696,24.2696,53,0
+FTHF.US,D,20240515,000000,24.55,24.55,24.55,24.55,248,0
+FTHF.US,D,20240516,000000,24.4186,24.4186,24.4186,24.4186,58,0
+FTHF.US,D,20240517,000000,24.43,24.43,24.43,24.43,58,0
+FTHF.US,D,20240520,000000,24.41,24.51,24.41,24.4454,2744,0
+FTHF.US,D,20240521,000000,24.28,24.28,24.28,24.28,64,0
+FTHF.US,D,20240522,000000,24.05,24.05,24.0344,24.0344,200,0
+FTHF.US,D,20240523,000000,24.05,24.15,23.85,23.85,10030,0
+FTHF.US,D,20240524,000000,23.8703,23.8703,23.8703,23.8703,58,0
+FTHF.US,D,20240528,000000,23.89,23.89,23.83,23.8769,1710,0
+FTHF.US,D,20240529,000000,23.3681,23.3681,23.3681,23.3681,8,0
+FTHF.US,D,20240530,000000,23.3004,23.3004,23.3004,23.3004,4,0
+FTHF.US,D,20240531,000000,23.12,23.21,23.075,23.1652,4557,0
+FTHF.US,D,20240603,000000,23.0779,23.1667,23.0779,23.0779,833,0
+FTHF.US,D,20240604,000000,22.9,22.91,22.8,22.8,31053,0
+FTHF.US,D,20240605,000000,23.09,23.2,23.02,23.2,15623,0
+FTHF.US,D,20240606,000000,23.32,23.32,23.2939,23.2939,220,0
+FTHF.US,D,20240607,000000,23.1,23.1,22.76,22.76,300,0
+FTHF.US,D,20240610,000000,22.72,22.94,22.655,22.8105,3200,0
+FTHF.US,D,20240611,000000,22.75,22.84,22.62,22.77,3151,0
+FTHF.US,D,20240612,000000,23.02,23.19,22.9305,22.9305,6135,0
+FTHF.US,D,20240613,000000,22.96,22.96,22.825,22.87,2080,0
+FTHF.US,D,20240614,000000,22.91,25.19,22.87,22.9228,9786,0
+FTHF.US,D,20240617,000000,22.93,23.21,22.93,23.1,3969,0
+FTHF.US,D,20240618,000000,23.39,23.61,23.39,23.535,2764,0
+FTHF.US,D,20240620,000000,23.71,23.87,23.5443,23.63,4260,0
+FTHF.US,D,20240621,000000,23.63,23.63,23.62,23.62,1072,0
+FTHF.US,D,20240624,000000,23.7,23.7101,23.61,23.68,2543,0
+FTHF.US,D,20240625,000000,23.63,23.63,23.57,23.6161,3366,0
+FTHF.US,D,20240626,000000,23.43,23.43,23.43,23.43,309,0
+FTHF.US,D,20240627,000000,23.37,23.37,23.22,23.27,1750,0
+FTHF.US,D,20240628,000000,23.45,23.56,23.3477,23.3477,9013,0
+FTHF.US,D,20240701,000000,23.54,23.54,23.3072,23.37,2720,0
+FTHF.US,D,20240702,000000,23.37,23.51,23.2838,23.4324,5746,0
+FTHF.US,D,20240703,000000,23.61,23.7741,23.61,23.7741,770,0
+FTHF.US,D,20240705,000000,24.16,24.16,24.13,24.13,283,0
+FTHF.US,D,20240708,000000,24.26,24.2899,24.2248,24.2248,607,0
+FTHF.US,D,20240709,000000,24.17,24.2895,24.17,24.2895,760,0
+FTHF.US,D,20240710,000000,24.54,24.58,24.49,24.5648,969,0
+FTHF.US,D,20240711,000000,24.6,24.6,24.6,24.6,118,0
+FTHF.US,D,20240712,000000,24.61,24.85,24.61,24.73,1457,0
+FTHF.US,D,20240715,000000,24.66,24.66,24.48,24.5043,440,0
+FTHF.US,D,20240716,000000,24.63,24.79,24.5471,24.7446,4992,0
+FTHF.US,D,20240717,000000,24.33,24.33,24.2613,24.2613,203,0
+FTHF.US,D,20240718,000000,24.3,24.3,23.9525,23.9651,2971,0
+FTHF.US,D,20240719,000000,24.01,24.01,23.8275,23.8275,1973,0
+FTHF.US,D,20240722,000000,24.04,24.05,23.9672,23.99,2042,0
+FTHF.US,D,20240723,000000,24.01,24.08,23.87,23.945,3388,0
+FTHF.US,D,20240724,000000,23.67,23.67,23.4285,23.4285,2877,0
+FTHF.US,D,20240725,000000,23.42,23.465,23.27,23.3801,2178,0
+FTHF.US,D,20240726,000000,23.58,23.597,23.46,23.5218,44003,0
+FTHF.US,D,20240729,000000,23.44,23.4727,23.26,23.3863,12928,0
+FTHF.US,D,20240730,000000,23.38,23.38,23.265,23.3093,1012,0
+FTHF.US,D,20240731,000000,23.885,23.8909,23.84,23.8909,1395,0
+FTHF.US,D,20240801,000000,23.79,23.8201,23.26,23.3228,2736,0
+FTHF.US,D,20240802,000000,22.97,22.97,21.33,22.46,69111,0
+FTHF.US,D,20240805,000000,21.64,22.19,21.64,22.0697,2211,0
+FTHF.US,D,20240806,000000,22.01,22.3,21.97,22.1751,6018,0
+FTHF.US,D,20240807,000000,22.8,22.8,22.3981,22.3981,2617,0
+FTHF.US,D,20240808,000000,22.65,22.945,22.65,22.945,1591,0
+FTHF.US,D,20240809,000000,23.09,23.2481,23.09,23.2481,668,0
+FTHF.US,D,20240812,000000,23.29,23.3169,23.29,23.3169,483,0
+FTHF.US,D,20240813,000000,23.42,23.7571,23.42,23.7571,1808,0
+FTHF.US,D,20240814,000000,23.83,23.9049,23.83,23.9049,232,0
+FTHF.US,D,20240815,000000,24.22,24.22,24.1621,24.1621,205,0
+FTHF.US,D,20240816,000000,24.4203,24.4203,24.4203,24.4203,800,0
+FTHF.US,D,20240819,000000,24.51,24.759,24.51,24.7255,2725,0
+FTHF.US,D,20240820,000000,24.56,24.56,24.5457,24.5457,475,0
+FTHF.US,D,20240821,000000,24.49,24.5,24.42,24.5,561,0
+FTHF.US,D,20240822,000000,24.27,24.27,23.9254,23.9254,1423,0
+FTHF.US,D,20240823,000000,24.5158,24.5158,24.5158,24.5158,86,0
+FTHF.US,D,20240826,000000,24.3832,24.3832,24.3832,24.3832,4,0
+FTHF.US,D,20240827,000000,24.23,24.3421,24.23,24.3421,388,0
+FTHF.US,D,20240828,000000,24.2422,24.2422,24.2422,24.2422,2,0
+FTHF.US,D,20240829,000000,24.17,24.1757,24.17,24.1757,374,0
+FTHF.US,D,20240830,000000,24.05,24.05,24.015,24.015,458,0
+FTHF.US,D,20240903,000000,23.64,23.64,23.4576,23.4576,1254,0
+FTHF.US,D,20240904,000000,23.39,23.5377,23.39,23.5377,286,0
+FTHF.US,D,20240905,000000,23.56,23.6,23.56,23.5919,752,0
+FTHF.US,D,20240906,000000,23.0672,23.0672,23.0672,23.0672,2,0
+FTHF.US,D,20240909,000000,23.28,23.3517,23.28,23.3517,201,0
+FTHF.US,D,20240910,000000,23.22,23.22,23.05,23.1653,833,0
+FTHF.US,D,20240911,000000,22.9,23.2921,22.9,23.2921,748,0
+FTHF.US,D,20240912,000000,23.285,23.4,23.21,23.39,7805,0
+FTHF.US,D,20240913,000000,23.6597,23.6597,23.6597,23.6597,10,0
+FTHF.US,D,20240916,000000,23.7529,23.7529,23.7529,23.7529,10,0
+FTHF.US,D,20240917,000000,23.8164,23.8164,23.8164,23.8164,2,0
+FTHF.US,D,20240918,000000,23.94,23.94,23.7562,23.7562,473,0
+FTHF.US,D,20240919,000000,24.12,24.15,24.12,24.15,446,0
+FTHF.US,D,20240920,000000,23.824,23.824,23.824,23.824,1,0
+FTHF.US,D,20240923,000000,23.9935,23.9935,23.9935,23.9935,2,0
+FTHF.US,D,20240924,000000,24.58,24.58,24.58,24.58,37,0
+FTHF.US,D,20240925,000000,24.175,24.175,24.175,24.175,1,0
+FTHF.US,D,20240926,000000,24.5,24.5073,24.415,24.5073,457,0
+FTHF.US,D,20240927,000000,24.43,24.43,24.2381,24.2381,127,0
+FTHF.US,D,20241001,000000,23.5,23.61,23.5,23.5637,3045,0
+FTHF.US,D,20241002,000000,23.74,23.74,23.7333,23.7333,434,0
+FTHF.US,D,20241003,000000,23.42,23.4569,23.42,23.4569,100,0
+FTHF.US,D,20241004,000000,23.5823,23.5823,23.5823,23.5823,39,0
+FTHF.US,D,20241007,000000,23.5041,23.5041,23.5041,23.5041,1,0
+FTHF.US,D,20241008,000000,23.5256,23.5256,23.5256,23.5256,1,0
+FTHF.US,D,20241009,000000,23.4045,23.4691,23.4045,23.4691,7331,0
+FTHF.US,D,20241010,000000,23.34,23.5014,23.34,23.5014,153,0
+FTHF.US,D,20241011,000000,23.6806,23.6806,23.6806,23.6806,1,0
+FTHF.US,D,20241014,000000,23.69,23.69,23.69,23.69,65,0
+FTHF.US,D,20241015,000000,23.4233,23.4233,23.4233,23.4233,2,0
+FTHF.US,D,20241016,000000,23.525,23.525,23.525,23.525,1,0
+FTHF.US,D,20241017,000000,23.625,23.625,23.625,23.625,1,0
+FTHF.US,D,20241018,000000,23.74,23.74,23.6519,23.6519,100,0
+FTHF.US,D,20241021,000000,23.49,23.49,23.49,23.49,47,0
+FTHF.US,D,20241022,000000,23.419,23.419,23.419,23.419,100,0
+FTHF.US,D,20241023,000000,23.14,23.2281,23.14,23.2281,15132,0
+FTHF.US,D,20241024,000000,23.3128,23.3128,23.3128,23.3128,100,0
+FTHF.US,D,20241025,000000,23.225,23.225,23.225,23.225,100,0
+FTHF.US,D,20241028,000000,23.2705,23.2705,23.2705,23.2705,35,0
+FTHF.US,D,20241029,000000,23.233,23.233,23.233,23.233,100,0
+FTHF.US,D,20241030,000000,22.989,22.989,22.9383,22.9383,258,0
+FTHF.US,D,20241031,000000,22.6999,22.6999,22.6999,22.6999,100,0
+FTHF.US,D,20241104,000000,23.0217,23.0217,23.0217,23.0217,2,0
+FTHF.US,D,20241105,000000,23.12,23.2981,23.12,23.2981,203,0
+FTHF.US,D,20241106,000000,23.032,23.032,23.032,23.032,1,0
+FTHF.US,D,20241107,000000,23.4791,23.4791,23.4791,23.4791,1,0
+FTHF.US,D,20241108,000000,22.9452,22.9452,22.9452,22.9452,7,0
+FTHF.US,D,20241114,000000,22.1142,22.1142,22.0028,22.0028,719,0
+FTHF.US,D,20241211,000000,22.64,22.6818,22.64,22.6818,104,0
+FTHF.US,D,20241213,000000,22.38,22.4132,22.3751,22.3751,346,0
+FTHF.US,D,20241223,000000,21.51,21.595,21.51,21.595,100,0
+FTHF.US,D,20241230,000000,21.15,21.23,21.08,21.1564,3876,0
+FTHF.US,D,20250113,000000,21.13,21.1477,21.13,21.1477,152,0
+FTHF.US,D,20250115,000000,21.66,21.8087,21.66,21.8087,114,0
+FTHF.US,D,20250123,000000,22.22,22.3052,22.22,22.3052,130,0
+FTHF.US,D,20250203,000000,21.83,21.831,21.82,21.831,686,0
+FTHF.US,D,20250206,000000,22.41,22.5347,22.41,22.5347,109,0
+FTHF.US,D,20250211,000000,22.6,22.6504,22.6,22.6504,112,0
+FTHF.US,D,20250213,000000,22.62,22.7002,22.6199,22.7002,208,0
+FTHF.US,D,20250218,000000,22.97,23.05,22.9565,22.9565,1000,0
+FTHF.US,D,20250225,000000,22.56,22.56,22.53,22.5448,345,0
+FTHF.US,D,20250226,000000,22.71,22.71,22.6396,22.6396,124,0
+FTHF.US,D,20250304,000000,21.74,22.0062,21.74,22.0062,211,0
+FTHF.US,D,20250305,000000,22.32,22.4905,22.19,22.4905,42596,0
+FTHF.US,D,20250306,000000,22.42,22.48,22.3123,22.3123,500,0
+FTHF.US,D,20250307,000000,22.54,22.56,22.54,22.5495,1565,0
+FTHF.US,D,20250310,000000,21.96,22.0387,21.96,22.0387,1901,0
+FTHF.US,D,20250314,000000,22.7,22.89,22.6727,22.7979,5324,0
+FTHF.US,D,20250328,000000,22.97,22.97,22.5584,22.5584,5049,0
+FTHF.US,D,20250331,000000,22.33,22.4467,22.33,22.4467,6575,0
+FTHF.US,D,20250402,000000,22.622,22.629,22.62,22.629,4618,0
+FTHF.US,D,20250403,000000,22.31,22.31,22.205,22.205,320,0
+FTHF.US,D,20250404,000000,21.07,21.07,20.835,20.835,102,0
+FTHF.US,D,20250408,000000,20.77,20.77,20.0349,20.0349,302,0
+FTHF.US,D,20250409,000000,22.07,22.07,20.3,21.8189,608,0
+FTHF.US,D,20250410,000000,21.14,21.2599,21.14,21.2599,449,0
+FTHF.US,D,20250414,000000,22.01,22.1651,22.01,22.1651,179,0
+FTHF.US,D,20250416,000000,22.21,22.21,22.1329,22.1329,201,0
+FTHF.US,D,20250428,000000,23.17,23.22,23.1699,23.2113,2571,0
+FTHF.US,D,20250505,000000,24.01,24.09,23.9725,24.0745,787,0
+FTHF.US,D,20250528,000000,24.97,24.97,24.87,24.9644,5783,0
+FTHF.US,D,20250624,000000,26.4543,26.95,26.4543,26.59,4252,0
+FTHF.US,D,20250625,000000,26.4438,26.5151,26.4438,26.5151,489,0
+FTHF.US,D,20250626,000000,26.4905,26.65,26.465,26.465,1025,0
+FTHF.US,D,20250627,000000,26.43,26.56,26.41,26.4418,3765,0
+FTHF.US,D,20250707,000000,26.6438,26.68,26.525,26.525,554,0
+FTHF.US,D,20250708,000000,26.59,26.7,26.59,26.6165,580,0
+FTHF.US,D,20250714,000000,26.3068,26.3112,26.3068,26.3112,961,0
+FTHF.US,D,20250715,000000,26.4,26.49,26.3503,26.3503,1768,0
+FTHF.US,D,20250716,000000,26.31,26.69,26.31,26.5456,8498,0
+FTHF.US,D,20250717,000000,26.58,27.16,26.58,26.659,26685,0
+FTHF.US,D,20250718,000000,26.63,30.4,26.63,30.4,4847,0
+FTHF.US,D,20250721,000000,26.8,27.06,26.69,26.829,42345,0
+FTHF.US,D,20250722,000000,26.61,26.82,26.59,26.78,4442,0
+FTHF.US,D,20250723,000000,27.11,27.12,27.0804,27.0804,3251,0
+FTHF.US,D,20250724,000000,26.89,27.0099,26.83,26.8767,9212,0
+FTHF.US,D,20250725,000000,26.84,26.91,26.83,26.8466,6717,0
+FTHF.US,D,20250728,000000,26.51,26.54,26.42,26.5305,10146,0
+FTHF.US,D,20250729,000000,26.65,26.74,26.65,26.7349,2450,0
+FTHF.US,D,20250730,000000,26.64,26.71,26.64,26.71,3771,0
+FTHF.US,D,20250731,000000,26.41,26.41,26.3689,26.3689,614,0
+FTHF.US,D,20250801,000000,26.23,26.3086,26.23,26.3086,1666,0
+FTHF.US,D,20250804,000000,26.72,26.73,26.695,26.695,2058,0
+FTHF.US,D,20250805,000000,26.74,26.7608,26.64,26.7608,889,0
+FTHF.US,D,20250806,000000,26.85,27.07,26.85,27.0051,1749,0
+FTHF.US,D,20250807,000000,27.42,27.4667,27.42,27.4667,165,0
+FTHF.US,D,20250808,000000,27.59,27.61,27.5451,27.5451,1698,0
+FTHF.US,D,20250814,000000,27.63,27.66,27.5886,27.5886,789,0
+FTHF.US,D,20250826,000000,27.2046,27.2101,27.2046,27.2101,2323,0
+FTHF.US,D,20250827,000000,27.19,27.3249,27.19,27.3249,181,0
+FTHF.US,D,20250918,000000,29.42,29.4707,29.42,29.4707,4503,0
+FTHF.US,D,20250929,000000,29.47,29.47,29.4148,29.4148,2633,0
+FTHF.US,D,20251001,000000,29.9,29.93,29.8617,29.8617,1199,0
+FTHF.US,D,20251002,000000,29.98,29.98,29.9379,29.9379,179,0
+FTHF.US,D,20251006,000000,30.29,30.3253,30.29,30.3253,106,0
+FTHF.US,D,20251009,000000,30.18,30.2135,30.18,30.2135,120,0
+FTHF.US,D,20251014,000000,30.2,30.2,30.01,30.01,230,0
+FTHF.US,D,20251017,000000,30.92,31.06,30.92,30.9579,1685,0
+FTHF.US,D,20251020,000000,31.31,31.3538,31.05,31.3467,2329,0
+FTHF.US,D,20251021,000000,30.77,30.825,30.77,30.825,566,0
+FTHF.US,D,20251023,000000,31.11,31.1281,31.11,31.1281,451,0
+FTHF.US,D,20251027,000000,31.45,31.4757,31.39,31.4757,504,0
+FTHF.US,D,20251028,000000,31.74,31.74,31.6684,31.6684,522,0
+FTHF.US,D,20251029,000000,31.99,31.99,31.76,31.804,3008,0
+FTHF.US,D,20251030,000000,31.5868,31.5868,31.532,31.532,2325,0
+FTHF.US,D,20251103,000000,32.13,32.13,32.03,32.0345,488,0
+FTHF.US,D,20251104,000000,31.3299,31.47,31.2443,31.2443,1708,0
+FTHF.US,D,20251106,000000,31.49,31.49,31.4088,31.4088,17494,0
+FTHF.US,D,20251107,000000,31.21,31.4012,31.08,31.4012,4921,0
+FTHF.US,D,20251110,000000,31.94,32.165,31.94,32.1571,5694,0
+FTHF.US,D,20251111,000000,32.358,32.358,32.291,32.291,1509,0
+FTHF.US,D,20251112,000000,32.29,32.32,32.26,32.2733,1397,0
+FTHF.US,D,20251113,000000,32.47,32.47,31.9794,31.9794,210,0
+FTHF.US,D,20251114,000000,31.94,32.11,31.9002,31.9002,39864,0
+FTHF.US,D,20251117,000000,31.73,31.778,31.3393,31.3917,2311,0
+FTHF.US,D,20251118,000000,31.05,31.39,31.05,31.2236,1172,0
+FTHF.US,D,20251119,000000,31.2045,31.21,30.96,31.0283,97853,0
+FTHF.US,D,20251120,000000,31.32,31.43,30.5224,30.5224,51276,0
+FTHF.US,D,20251121,000000,30.35,30.65,30.24,30.586,91587,0
+FTHF.US,D,20251124,000000,30.73,30.8801,30.69,30.8801,164309,0
+FTHF.US,D,20251125,000000,30.75,31.0649,30.75,31.0649,966,0
+FTHF.US,D,20251128,000000,31.44,31.5486,31.44,31.5486,579,0
+FTHF.US,D,20251201,000000,31.64,31.68,31.571,31.636,2005,0
+FTHF.US,D,20251202,000000,31.87,31.8767,31.85,31.875,1764,0
+FTHF.US,D,20251203,000000,31.8,31.95,31.65,31.8859,24664,0
+FTHF.US,D,20251204,000000,31.98,32.11,31.95,32.0869,29513,0
+FTHF.US,D,20251205,000000,32.3,32.3,32.11,32.1461,7841,0
+FTHF.US,D,20251208,000000,32.17,32.21,32.11,32.1552,932,0
+FTHF.US,D,20251209,000000,32.36,32.37,32.29,32.3505,1489,0
+FTHF.US,D,20251210,000000,32.425,32.7422,32.425,32.7422,311,0
+FTHF.US,D,20251211,000000,32.7854,33.02,32.75,32.9225,6019,0
+FTHF.US,D,20251212,000000,31.8699,32.14,31.48,31.4806,4858,0
+FTHF.US,D,20251215,000000,31.87,32.04,31.7848,31.7848,4503,0
+FTHF.US,D,20251216,000000,31.51,31.57,31.4,31.5025,1977,0
+FTHF.US,D,20251217,000000,31.67,31.76,31.292,31.292,5421,0
+FTHF.US,D,20251218,000000,32.01,32.01,31.8253,31.8253,401,0
+FTHF.US,D,20251222,000000,32.13,32.2096,32.11,32.1925,67076,0
+FTHF.US,D,20251223,000000,32.4099,32.5104,32.37,32.5104,1635,0
+FTHF.US,D,20251224,000000,32.6344,32.749,32.6344,32.711,707,0
+FTHF.US,D,20251226,000000,32.9886,33.055,32.75,33.055,1512,0
+FTHF.US,D,20251229,000000,32.935,33.05,32.935,33.0217,777,0
+FTHF.US,D,20251230,000000,33.34,33.74,33.29,33.3664,32639,0
+FTHF.US,D,20251231,000000,33.11,33.55,33.0652,33.0652,2546,0
+FTHF.US,D,20260102,000000,33.914,34.0302,33.8388,34.0302,6127,0
+FTHF.US,D,20260105,000000,34.42,34.5999,34.4199,34.5101,3030,0
+FTHF.US,D,20260106,000000,35.08,35.1509,34.92,35.1509,2272,0
+FTHF.US,D,20260107,000000,34.83,34.93,34.83,34.83,2070,0
+FTHF.US,D,20260108,000000,34.718,34.77,34.5844,34.6928,1427,0
+FTHF.US,D,20260109,000000,34.82,35.0487,34.82,35.0199,2934,0
+FTHF.US,D,20260112,000000,35.18,35.39,35.18,35.3277,11475,0
+FTHF.US,D,20260113,000000,35.1897,35.24,34.95,34.9729,216081,0
+FTHF.US,D,20260114,000000,35.1868,35.2872,35.1222,35.2872,1875,0
+FTHF.US,D,20260115,000000,35.7002,35.859,35.7002,35.7349,2135,0
+FTHF.US,D,20260116,000000,35.56,35.6768,35.56,35.6768,1471,0
+FTHF.US,D,20260120,000000,35.54,35.77,35.27,35.4801,55295,0
+FTHF.US,D,20260121,000000,36.3299,36.42,36.3299,36.3465,8296,0
+FTHF.US,D,20260122,000000,36.61,36.928,36.61,36.92,2893,0
+FTHF.US,D,20260123,000000,37.01,37.465,36.97,37.3882,5140,0
+FTHF.US,D,20260126,000000,37.8,37.8,37.59,37.6297,5548,0
+FTHF.US,D,20260127,000000,38.405,38.8075,38.405,38.8073,4662,0
+FTHF.US,D,20260128,000000,39.2,39.3679,38.96,39.3679,28070,0
+FTHF.US,D,20260129,000000,39.45,39.53,38.25,39.0184,13144,0
+FTHF.US,D,20260130,000000,38.7,38.7,37.7816,37.7816,15916,0
+FTHF.US,D,20260202,000000,37.8425,37.98,37.7,37.9636,14821,0
+FTHF.US,D,20260203,000000,38.6,38.805,38.6,38.6588,1562,0
+FTHF.US,D,20260204,000000,38.67,38.67,37.46,37.7109,6157,0
+FTHF.US,D,20260205,000000,37.65,37.76,37.46,37.4949,3260,0
+FTHF.US,D,20260206,000000,38.47,39.24,38.42,38.9677,8085,0
+FTHF.US,D,20260209,000000,39.2499,39.45,38.8,39.4099,3246,0
+FTHF.US,D,20260210,000000,39.43,39.66,39.405,39.4084,12147,0
+FTHF.US,D,20260211,000000,39.97,40.31,39.58,40.2499,13842,0
+FTHF.US,D,20260212,000000,40.64,40.98,39.85,40.13,99345,0
+FTHF.US,D,20260213,000000,39.85,40.3,39.33,40.2547,6345,0
+FTHF.US,D,20260217,000000,39.77,39.99,39.26,39.855,14998,0
+FTHF.US,D,20260218,000000,39.93,40.32,39.93,39.97,7190,0
diff --git a/daily/us/nyse etfs/1/gaa.us.txt b/daily/us/nyse etfs/1/gaa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4f8d7095b80255063db5f65a264adc4eb5ad19e7
--- /dev/null
+++ b/daily/us/nyse etfs/1/gaa.us.txt	
@@ -0,0 +1,2801 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAA.US,D,20141215,000000,19.1481,19.1726,18.8682,18.8682,42233.701389096,0
+GAA.US,D,20141216,000000,18.7927,18.9939,18.7927,18.8682,14561.729615766,0
+GAA.US,D,20141217,000000,18.9105,19.1333,18.9105,19.0705,17519.70826743,0
+GAA.US,D,20141218,000000,19.2198,19.639,19.1392,19.205,12174.160070484,0
+GAA.US,D,20141219,000000,19.2276,19.4347,19.2129,19.2806,7961.281384781,0
+GAA.US,D,20141222,000000,19.315,19.3739,19.2895,19.315,19501.879912105,0
+GAA.US,D,20141223,000000,19.3258,19.3258,19.2649,19.2649,6720.6415784014,0
+GAA.US,D,20141224,000000,19.7243,19.7243,19.2472,19.2806,9720.3823253538,0
+GAA.US,D,20141226,000000,19.3258,19.3258,19.3062,19.3062,6063.6525183727,0
+GAA.US,D,20141229,000000,19.3749,19.4132,19.2895,19.315,18538.295957397,0
+GAA.US,D,20141230,000000,19.3062,19.3199,19.2806,19.3062,8086.5676706469,0
+GAA.US,D,20141231,000000,19.2973,19.2973,19.2266,19.2266,22829.605895228,0
+GAA.US,D,20150102,000000,19.2806,19.4436,19.1775,19.2198,29403.570846273,0
+GAA.US,D,20150105,000000,19.3513,19.3513,19.0862,19.1108,101545.04398817,0
+GAA.US,D,20150106,000000,19.0951,19.5447,19.0224,19.0362,13407.669763034,0
+GAA.US,D,20150107,000000,19.0951,19.1863,19.045,19.1775,26709.406406311,0
+GAA.US,D,20150108,000000,19.2551,19.3258,19.2423,19.2973,21527.850827449,0
+GAA.US,D,20150109,000000,19.475,19.475,19.1942,19.2708,12750.680703005,0
+GAA.US,D,20150112,000000,19.2345,19.315,19.1942,19.2198,21652.118525625,0
+GAA.US,D,20150113,000000,19.2806,19.2973,19.1324,19.204,11633.290007112,0
+GAA.US,D,20150114,000000,19.2266,19.2345,19.1471,19.2345,25582.848421207,0
+GAA.US,D,20150115,000000,19.2551,19.2551,19.204,19.2119,53968.850165205,0
+GAA.US,D,20150116,000000,19.0626,19.2551,19.0626,19.2551,9585.9287502782,0
+GAA.US,D,20150120,000000,19.3513,19.3513,19.2423,19.2708,18433.38142533,0
+GAA.US,D,20150121,000000,19.4603,19.4603,19.3062,19.3258,27255.369408133,0
+GAA.US,D,20150122,000000,19.4063,19.4436,19.367,19.4357,61339.350689805,0
+GAA.US,D,20150123,000000,19.4357,19.5232,19.3592,19.421,60012.130929777,0
+GAA.US,D,20150126,000000,19.4357,19.4682,19.4063,19.4525,44544.876857631,0
+GAA.US,D,20150127,000000,19.4829,19.4829,19.4132,19.4436,35211.557854464,0
+GAA.US,D,20150128,000000,19.4603,19.4603,19.3346,19.3592,27345.00512485,0
+GAA.US,D,20150129,000000,19.4603,19.4603,19.3062,19.3906,22284.661481095,0
+GAA.US,D,20150130,000000,19.3199,19.367,19.2895,19.3062,66748.051323529,0
+GAA.US,D,20150202,000000,19.3258,19.4063,19.2708,19.4063,45462.624366291,0
+GAA.US,D,20150203,000000,19.475,19.5447,19.4525,19.5447,64035.552305147,0
+GAA.US,D,20150204,000000,19.5447,19.5447,19.4525,19.4603,32878.99204444,0
+GAA.US,D,20150205,000000,19.5074,19.5447,19.4917,19.5369,43373.501014169,0
+GAA.US,D,20150206,000000,19.475,19.531,19.367,19.3965,12637.617469419,0
+GAA.US,D,20150209,000000,19.3965,19.4525,19.3592,19.3592,34836.717584557,0
+GAA.US,D,20150210,000000,19.367,19.3906,19.3415,19.3827,32981.869401127,0
+GAA.US,D,20150211,000000,19.3513,19.3592,19.2973,19.3415,42022.853737273,0
+GAA.US,D,20150212,000000,19.4525,19.5153,19.421,19.5153,48426.714544095,0
+GAA.US,D,20150213,000000,19.5516,19.6399,19.5232,19.5752,33038.910311765,0
+GAA.US,D,20150217,000000,19.585,19.6066,19.5153,19.5447,62969.090993752,0
+GAA.US,D,20150218,000000,19.5909,19.5909,19.5074,19.5663,52150.671138613,0
+GAA.US,D,20150219,000000,19.5752,19.5752,19.5232,19.5447,53289.452175996,0
+GAA.US,D,20150220,000000,19.6154,19.6242,19.5369,19.6154,44434.869387115,0
+GAA.US,D,20150223,000000,19.5663,19.5997,19.5369,19.585,38808.190987738,0
+GAA.US,D,20150224,000000,19.5604,19.6703,19.5604,19.6703,82548.383570295,0
+GAA.US,D,20150225,000000,19.6703,19.7027,19.6469,19.6782,26987.480845672,0
+GAA.US,D,20150226,000000,19.6782,19.686,19.6399,19.6469,28372.760104027,0
+GAA.US,D,20150227,000000,19.6469,19.6782,19.6399,19.6537,15619.023637952,0
+GAA.US,D,20150302,000000,19.6635,19.7617,19.5997,19.632,75448.827371226,0
+GAA.US,D,20150303,000000,19.6154,19.6154,19.5516,19.5516,15650.59985634,0
+GAA.US,D,20150304,000000,19.5516,19.5516,19.4436,19.5153,34001.475678784,0
+GAA.US,D,20150305,000000,19.5074,19.5153,19.4829,19.4829,21812.036792951,0
+GAA.US,D,20150306,000000,19.4436,19.4436,19.2806,19.2895,23227.873682005,0
+GAA.US,D,20150309,000000,19.3346,19.3346,19.2649,19.315,15650.59985634,0
+GAA.US,D,20150310,000000,19.2649,19.2895,19.1245,19.1324,22199.100115138,0
+GAA.US,D,20150311,000000,19.1176,19.1539,19.1049,19.1471,35796.227188506,0
+GAA.US,D,20150312,000000,19.3258,19.3258,19.2198,19.2472,3978.6035170106,0
+GAA.US,D,20150313,000000,19.1775,19.1775,19.1049,19.1176,8087.5862583369,0
+GAA.US,D,20150316,000000,19.2345,19.2551,19.1863,19.2423,11933.773375651,0
+GAA.US,D,20150317,000000,19.1539,19.2423,19.1049,19.2423,24506.201232913,0
+GAA.US,D,20150318,000000,19.2266,19.4996,19.204,19.4525,11291.044543282,0
+GAA.US,D,20150319,000000,19.4436,19.4525,19.367,19.4063,7313.4596139621,0
+GAA.US,D,20150320,000000,19.4063,19.5997,19.4063,19.5997,21687.769094775,0
+GAA.US,D,20150323,000000,19.5997,19.6703,19.5997,19.6537,19501.879912105,0
+GAA.US,D,20150324,000000,19.6635,19.8167,19.6154,19.6537,10006.605466234,0
+GAA.US,D,20150325,000000,19.6703,19.6703,19.5369,19.5369,12446.122983705,0
+GAA.US,D,20150326,000000,19.5369,19.5369,19.4436,19.4682,34634.018634254,0
+GAA.US,D,20150327,000000,19.5133,19.5133,19.4269,19.4897,24031.539369389,0
+GAA.US,D,20150330,000000,19.5437,19.5594,19.529,19.5506,29047.065154785,0
+GAA.US,D,20150331,000000,19.5437,19.5437,19.4662,19.4897,14714.517769261,0
+GAA.US,D,20150401,000000,19.5222,19.5742,19.5222,19.5742,25212.08250206,0
+GAA.US,D,20150402,000000,19.6527,19.6703,19.6066,19.6626,29944.440909646,0
+GAA.US,D,20150406,000000,19.8226,19.8226,19.7529,19.7793,34168.524059939,0
+GAA.US,D,20150407,000000,19.7706,19.8393,19.7313,19.747,18200.124844328,0
+GAA.US,D,20150408,000000,19.8167,19.8226,19.7793,19.8039,17275.247221838,0
+GAA.US,D,20150409,000000,19.8107,19.8167,19.796,19.8167,11539.579939635,0
+GAA.US,D,20150410,000000,19.7529,19.8226,19.7529,19.8039,10620.813843284,0
+GAA.US,D,20150413,000000,19.8039,19.8107,19.7529,19.8039,6910.0988887352,0
+GAA.US,D,20150414,000000,19.8167,19.8579,19.8107,19.8579,7804.4188805261,0
+GAA.US,D,20150415,000000,19.8579,19.9256,19.8579,19.9177,3925.6369571323,0
+GAA.US,D,20150416,000000,19.9344,19.9904,19.8893,19.9669,22126.780389151,0
+GAA.US,D,20150417,000000,19.849,19.849,19.7706,19.8226,15483.551475186,0
+GAA.US,D,20150420,000000,19.8393,19.9737,19.8226,19.8393,5254.8938925391,0
+GAA.US,D,20150421,000000,19.8814,19.9423,19.8393,19.849,39270.629798983,0
+GAA.US,D,20150422,000000,19.8657,19.9344,19.8167,19.8226,23577.249259663,0
+GAA.US,D,20150423,000000,19.8579,19.9669,19.8226,19.9501,22135.94767836,0
+GAA.US,D,20150424,000000,19.9501,20.013,19.9501,20.013,14973.239042513,0
+GAA.US,D,20150427,000000,20.0758,20.0837,20.013,20.0434,20089.605009217,0
+GAA.US,D,20150428,000000,20.0434,20.0591,19.9983,20.0513,17785.559654512,0
+GAA.US,D,20150429,000000,20.0916,20.0916,19.9423,19.959,5503.429288891,0
+GAA.US,D,20150430,000000,19.9256,19.9256,19.8579,19.8579,13822.23495285,0
+GAA.US,D,20150501,000000,19.904,19.9256,19.8814,19.9119,15867.559034304,0
+GAA.US,D,20150504,000000,19.959,20.0218,19.8893,19.9344,28153.763750684,0
+GAA.US,D,20150505,000000,19.9344,19.9344,19.8167,19.8314,14203.186748898,0
+GAA.US,D,20150506,000000,19.9177,19.9177,19.74,19.7793,31060.81301785,0
+GAA.US,D,20150507,000000,19.74,19.8039,19.7313,19.7793,8694.6645215572,0
+GAA.US,D,20150508,000000,19.959,19.9826,19.9177,19.959,22010.661392494,0
+GAA.US,D,20150511,000000,19.9256,19.9983,19.8314,19.8314,8061.1029783978,0
+GAA.US,D,20150512,000000,19.8314,19.8393,19.8107,19.8314,8926.9025148696,0
+GAA.US,D,20150513,000000,19.8814,19.9119,19.8579,19.8579,34934.502002793,0
+GAA.US,D,20150514,000000,19.8393,19.9826,19.8393,19.9826,22135.94767836,0
+GAA.US,D,20150515,000000,19.9983,20.0837,19.9904,20.0758,21500.34895982,0
+GAA.US,D,20150518,000000,20.013,20.013,19.9826,20.0051,12070.264126107,0
+GAA.US,D,20150519,000000,19.9826,20.1004,19.9119,19.9344,9342.4862923761,0
+GAA.US,D,20150520,000000,19.904,19.9344,19.904,19.9344,9982.1593616753,0
+GAA.US,D,20150521,000000,19.9256,19.959,19.9119,19.9423,12157.862667444,0
+GAA.US,D,20150522,000000,19.9256,19.9344,19.8893,19.9177,14458.852259079,0
+GAA.US,D,20150526,000000,19.8393,19.8393,19.7607,19.7607,18378.377690072,0
+GAA.US,D,20150527,000000,19.7607,19.8314,19.7607,19.8314,2047.3612568334,0
+GAA.US,D,20150528,000000,19.7706,19.8039,19.747,19.7793,11558.933105744,0
+GAA.US,D,20150529,000000,19.7793,19.7882,19.7106,19.747,25079.666102364,0
+GAA.US,D,20150601,000000,19.747,19.8814,19.6703,19.7017,12025.446267748,0
+GAA.US,D,20150602,000000,19.7017,19.747,19.6939,19.7263,20180.259313624,0
+GAA.US,D,20150603,000000,19.7263,19.7263,19.6459,19.6527,15101.581091448,0
+GAA.US,D,20150604,000000,19.6626,19.6626,19.5594,19.5742,22135.94767836,0
+GAA.US,D,20150605,000000,19.5133,19.5222,19.3808,19.4662,19835.976674415,0
+GAA.US,D,20150608,000000,19.5055,19.5055,19.4112,19.4593,14973.239042513,0
+GAA.US,D,20150609,000000,19.4112,19.5437,19.3808,19.4112,8223.0584211025,0
+GAA.US,D,20150610,000000,19.3808,19.5437,19.3808,19.529,16667.150370928,0
+GAA.US,D,20150611,000000,19.5222,19.5653,19.5133,19.5653,5444.3512028729,0
+GAA.US,D,20150612,000000,19.5055,19.5222,19.4986,19.5133,6143.1023581902,0
+GAA.US,D,20150615,000000,19.4269,19.4819,19.4043,19.4426,7680.1511823502,0
+GAA.US,D,20150616,000000,19.3896,19.4819,19.3896,19.4819,14973.239042513,0
+GAA.US,D,20150617,000000,19.4593,19.5222,19.3896,19.5222,5248.7823663993,0
+GAA.US,D,20150618,000000,19.4819,19.6066,19.4819,19.6066,8831.1552720127,0
+GAA.US,D,20150619,000000,19.5506,19.6066,19.5437,19.6066,18812.296045998,0
+GAA.US,D,20150622,000000,19.6626,19.6626,19.6154,19.6233,4351.4066115384,0
+GAA.US,D,20150623,000000,19.9256,19.9256,19.5506,19.6626,9050.1516253556,0
+GAA.US,D,20150624,000000,19.6459,19.6773,19.5909,19.5977,16249.529418042,0
+GAA.US,D,20150625,000000,19.5653,19.5909,19.5653,19.583,17147.923760593,0
+GAA.US,D,20150626,000000,19.5232,19.5526,19.4829,19.4996,3947.0272986216,0
+GAA.US,D,20150629,000000,19.3827,19.4525,19.3749,19.3749,14523.023283547,0
+GAA.US,D,20150630,000000,19.3749,19.4436,19.3582,19.3906,10862.219125807,0
+GAA.US,D,20150701,000000,19.4525,19.4525,19.3827,19.3827,5606.3066455776,0
+GAA.US,D,20150702,000000,19.421,19.4682,19.421,19.421,10320.330474744,0
+GAA.US,D,20150706,000000,19.3336,19.366,19.2708,19.3179,25733.599399323,0
+GAA.US,D,20150707,000000,19.4132,19.4132,19.1599,19.2325,10193.007013498,0
+GAA.US,D,20150708,000000,19.2325,19.2325,19.0598,19.0852,47259.413051392,0
+GAA.US,D,20150709,000000,19.3248,19.3336,19.1835,19.1835,7642.4634378214,0
+GAA.US,D,20150710,000000,19.3503,19.366,19.313,19.3582,11333.825226261,0
+GAA.US,D,20150713,000000,19.531,19.531,19.0332,19.4063,31338.88745721,0
+GAA.US,D,20150714,000000,19.4525,19.4996,19.4063,19.4357,7213.6380203453,0
+GAA.US,D,20150715,000000,19.4829,19.4996,19.366,19.366,9250.8134002791,0
+GAA.US,D,20150716,000000,19.475,19.4917,19.4436,19.4917,8153.7944581848,0
+GAA.US,D,20150717,000000,19.4289,19.4682,19.421,19.4682,1147.9483265927,0
+GAA.US,D,20150720,000000,19.3582,19.4436,19.3582,19.4132,4969.6893393483,0
+GAA.US,D,20150721,000000,19.5457,19.5457,19.366,19.4132,6113.5633151811,0
+GAA.US,D,20150722,000000,19.3336,19.3582,19.3336,19.3582,891.26422872101,0
+GAA.US,D,20150723,000000,19.313,19.3248,19.2875,19.3179,2805.1904981687,0
+GAA.US,D,20150724,000000,19.2875,19.2875,19.1687,19.1756,8791.430352104,0
+GAA.US,D,20150727,000000,19.0509,19.1314,19.0509,19.1156,5606.3066455776,0
+GAA.US,D,20150728,000000,19.1019,19.1756,19.0666,19.1756,9047.0958622857,0
+GAA.US,D,20150729,000000,19.1756,19.2532,19.1599,19.2188,11084.27124222,0
+GAA.US,D,20150730,000000,19.1922,19.2188,19.1756,19.2188,1147.9483265927,0
+GAA.US,D,20150731,000000,19.2786,19.3052,19.2325,19.2708,6113.5633151811,0
+GAA.US,D,20150803,000000,19.313,19.313,19.1756,19.2188,3128.0827958882,0
+GAA.US,D,20150804,000000,19.1599,19.2256,19.151,19.1756,5350.6411353959,0
+GAA.US,D,20150805,000000,19.2188,19.2188,19.1599,19.1599,2291.8223024254,0
+GAA.US,D,20150806,000000,19.151,19.151,19.0852,19.1019,3033.3541407213,0
+GAA.US,D,20150807,000000,19.0666,19.1019,19.0666,19.1019,1532.9744734001,0
+GAA.US,D,20150810,000000,19.1835,19.2413,19.1835,19.2413,636.61730622929,0
+GAA.US,D,20150811,000000,19.1225,19.1225,19.1225,19.1225,537.8143003025,0
+GAA.US,D,20150812,000000,19.0332,19.0666,19.0263,19.0666,9934.2857402468,0
+GAA.US,D,20150813,000000,19.0509,19.0755,19.0509,19.0666,6241.9053641169,0
+GAA.US,D,20150814,000000,19.0755,19.0921,19.0755,19.0921,7642.4634378214,0
+GAA.US,D,20150817,000000,19.0038,19.0755,19.0038,19.0755,10446.6353483,0
+GAA.US,D,20150818,000000,19.0852,19.0852,18.9901,18.9901,11461.148687507,0
+GAA.US,D,20150819,000000,18.9262,18.9508,18.9262,18.9508,3057.8002452805,0
+GAA.US,D,20150820,000000,18.8948,18.8948,18.7681,18.8467,9934.2857402468,0
+GAA.US,D,20150821,000000,18.777,18.777,18.5885,18.5885,4713.0052414767,0
+GAA.US,D,20150824,000000,18.0633,18.3597,16.9637,18.1958,45078.616807173,0
+GAA.US,D,20150825,000000,18.9812,18.9812,18.0721,18.3754,9553.3339441992,0
+GAA.US,D,20150826,000000,18.2507,18.3597,18.1889,18.3214,32740.464118605,0
+GAA.US,D,20150827,000000,18.4884,18.6121,18.4707,18.5502,15160.659177467,0
+GAA.US,D,20150828,000000,18.5285,18.6209,18.5285,18.5708,4456.321143605,0
+GAA.US,D,20150831,000000,18.5797,18.5797,18.5345,18.5345,2166.5360165595,0
+GAA.US,D,20150901,000000,18.3754,18.3754,18.2812,18.297,16691.596475487,0
+GAA.US,D,20150902,000000,18.3283,18.3676,18.3283,18.3676,2929.4581963447,0
+GAA.US,D,20150903,000000,18.5345,18.5345,18.4147,18.4481,7261.5116417738,0
+GAA.US,D,20150904,000000,18.4304,18.4304,18.2507,18.29,8791.430352104,0
+GAA.US,D,20150908,000000,18.297,18.4638,18.297,18.456,8535.7648419223,0
+GAA.US,D,20150909,000000,18.5041,18.5041,18.4481,18.4481,2545.4506372272,0
+GAA.US,D,20150910,000000,18.4481,18.4942,18.4481,18.4884,4228.1575010525,0
+GAA.US,D,20150911,000000,18.4707,18.5198,18.4707,18.5198,6113.5633151811,0
+GAA.US,D,20150914,000000,18.5041,18.5041,18.4707,18.4707,1657.2421715761,0
+GAA.US,D,20150915,000000,18.5974,18.5974,18.5041,18.5649,24204.699276683,0
+GAA.US,D,20150916,000000,18.5649,18.6425,18.5649,18.6425,3568.1126779539,0
+GAA.US,D,20150917,000000,18.6268,18.8388,18.6209,18.8329,5480.0017720217,0
+GAA.US,D,20150918,000000,18.7681,18.7681,18.5974,18.6052,11211.594703465,0
+GAA.US,D,20150921,000000,18.5974,18.6052,18.5345,18.5502,11333.825226261,0
+GAA.US,D,20150922,000000,18.3843,18.4068,18.3754,18.4068,3182.0679434565,0
+GAA.US,D,20150923,000000,18.3136,18.4068,18.3136,18.3371,8026.4709969389,0
+GAA.US,D,20150924,000000,18.1555,18.3518,18.1555,18.3214,11137.237802098,0
+GAA.US,D,20150925,000000,18.3931,18.4068,18.3371,18.3371,10701.282270791,0
+GAA.US,D,20150928,000000,18.243,18.243,18.1153,18.1359,9567.5941718588,0
+GAA.US,D,20150929,000000,18.1359,18.1781,18.1094,18.1437,9084.7836068145,0
+GAA.US,D,20150930,000000,18.2802,18.2802,18.243,18.2498,6053.4666414731,0
+GAA.US,D,20151001,000000,18.2567,18.3843,18.2567,18.297,24219.978092032,0
+GAA.US,D,20151002,000000,18.3843,18.4815,18.3754,18.4815,1136.743862003,0
+GAA.US,D,20151005,000000,18.6356,18.6641,18.614,18.6641,2522.023120358,0
+GAA.US,D,20151006,000000,18.7898,18.7898,18.6454,18.6641,3532.4621088051,0
+GAA.US,D,20151007,000000,18.7308,18.83,18.7239,18.7819,4036.6630153387,0
+GAA.US,D,20151008,000000,18.8231,18.8752,18.8231,18.8752,1516.6770703607,0
+GAA.US,D,20151009,000000,18.9085,18.9085,18.9085,18.9085,1516.6770703607,0
+GAA.US,D,20151012,000000,18.9232,18.9232,18.9232,18.9232,507.2566696035,0
+GAA.US,D,20151013,000000,18.8752,18.8752,18.8438,18.8575,1764.1938790226,0
+GAA.US,D,20151014,000000,18.8663,18.9164,18.7465,18.8752,1516.6770703607,0
+GAA.US,D,20151015,000000,18.9164,18.9704,18.8369,18.9704,5798.8197189814,0
+GAA.US,D,20151016,000000,18.9645,19.0008,18.9645,19.0008,3154.5660758274,0
+GAA.US,D,20151019,000000,18.9782,18.9782,18.9085,18.9566,2773.6142797798,0
+GAA.US,D,20151020,000000,18.9478,18.9488,18.9085,18.9203,7858.4040280944,0
+GAA.US,D,20151021,000000,18.9409,18.9488,18.8752,18.8918,4794.492256674,0
+GAA.US,D,20151022,000000,18.9871,19.0096,18.9566,18.9645,5426.0166244535,0
+GAA.US,D,20151023,000000,18.8918,18.9939,18.8918,18.9782,7694.4114100097,0
+GAA.US,D,20151026,000000,18.9782,18.9782,18.9782,18.9782,2521.004532668,0
+GAA.US,D,20151027,000000,18.9085,18.9085,18.9007,18.9085,21318.021763316,0
+GAA.US,D,20151028,000000,18.9782,18.9782,18.9164,18.9232,3660.8041577409,0
+GAA.US,D,20151029,000000,18.8839,18.8839,18.8438,18.8663,11985.72134784,0
+GAA.US,D,20151030,000000,18.8839,18.8918,18.8575,18.8918,4287.2355870705,0
+GAA.US,D,20151102,000000,18.9007,18.9488,18.9007,18.9488,5256.931067919,0
+GAA.US,D,20151103,000000,19.0008,19.0008,18.9232,19.0008,23965.33116954,0
+GAA.US,D,20151104,000000,18.8839,18.9704,18.8839,18.9232,16005.06837245,0
+GAA.US,D,20151105,000000,18.8663,18.9007,18.8663,18.8918,30651.340766483,0
+GAA.US,D,20151106,000000,18.8918,18.8918,18.7239,18.7544,28632.499964969,0
+GAA.US,D,20151109,000000,18.7544,18.7544,18.5993,18.6218,16738.451509226,0
+GAA.US,D,20151110,000000,18.6278,18.6719,18.6218,18.6356,15010.926787041,0
+GAA.US,D,20151111,000000,18.6542,18.7024,18.6454,18.6454,15264.555121843,0
+GAA.US,D,20151112,000000,18.6071,18.614,18.5581,18.5817,18794.980055269,0
+GAA.US,D,20151113,000000,18.5355,18.5355,18.457,18.457,3278.8337740033,0
+GAA.US,D,20151116,000000,18.5051,18.5502,18.4648,18.5502,2144.1270873803,0
+GAA.US,D,20151117,000000,18.5993,18.6071,18.5817,18.6071,8702.8132230769,0
+GAA.US,D,20151118,000000,18.5993,18.6945,18.5993,18.6867,23336.862564831,0
+GAA.US,D,20151119,000000,18.7308,18.7377,18.7239,18.7308,28255.622519681,0
+GAA.US,D,20151120,000000,18.7976,18.8064,18.7642,18.7642,6559.7047233866,0
+GAA.US,D,20151123,000000,18.7465,18.7544,18.7377,18.7377,18039.187989313,0
+GAA.US,D,20151124,000000,18.7377,18.7819,18.6945,18.7642,14881.566150416,0
+GAA.US,D,20151125,000000,18.7642,18.7898,18.7465,18.7544,13496.286892061,0
+GAA.US,D,20151127,000000,18.7308,18.7377,18.7161,18.7377,2014.7664507545,0
+GAA.US,D,20151130,000000,18.7377,18.7377,18.6719,18.6719,2773.6142797798,0
+GAA.US,D,20151201,000000,18.6719,18.8152,18.6719,18.8064,24024.409255558,0
+GAA.US,D,20151202,000000,18.9232,18.9232,18.6867,18.6867,12245.461208782,0
+GAA.US,D,20151203,000000,18.6454,18.7092,18.5669,18.614,27655.67437029,0
+GAA.US,D,20151204,000000,18.6867,18.6867,18.6867,18.6867,507.2566696035,0
+GAA.US,D,20151207,000000,18.7819,18.7819,18.614,18.6278,7314.4782016521,0
+GAA.US,D,20151208,000000,18.5581,18.5993,18.5207,18.5502,3118.9155066785,0
+GAA.US,D,20151209,000000,18.4648,18.6356,18.4648,18.4952,17784.541066821,0
+GAA.US,D,20151210,000000,18.5129,18.5129,18.457,18.457,11101.587232949,0
+GAA.US,D,20151211,000000,18.4304,18.4304,18.2802,18.2802,4668.1873831181,0
+GAA.US,D,20151214,000000,18.2724,18.2724,18.2655,18.2655,3051.6887191407,0
+GAA.US,D,20151215,000000,18.2567,18.4,18.2567,18.345,8578.5455249009,0
+GAA.US,D,20151216,000000,18.4717,18.4717,18.3676,18.4304,11733.111600728,0
+GAA.US,D,20151217,000000,18.3843,18.4225,18.3754,18.3843,19046.57121469,0
+GAA.US,D,20151218,000000,18.3587,18.3843,18.3283,18.3283,23587.435136562,0
+GAA.US,D,20151221,000000,18.3283,18.3931,18.3283,18.3676,11733.111600728,0
+GAA.US,D,20151222,000000,18.4,18.4304,18.3843,18.4147,18293.834911805,0
+GAA.US,D,20151223,000000,18.4717,18.5355,18.4717,18.5207,12613.17136486,0
+GAA.US,D,20151224,000000,18.5217,18.5659,18.5207,18.5355,13607.312950267,0
+GAA.US,D,20151228,000000,18.5355,18.5355,18.4884,18.5158,11770.799345257,0
+GAA.US,D,20151229,000000,18.5551,18.5787,18.5492,18.5787,5533.98691959,0
+GAA.US,D,20151230,000000,18.51,18.5345,18.5011,18.5217,18539.314545087,0
+GAA.US,D,20151231,000000,18.4864,18.5138,18.4344,18.4344,7687.2812961799,0
+GAA.US,D,20160104,000000,18.2831,18.297,18.2134,18.2596,8311.6755501296,0
+GAA.US,D,20160105,000000,18.4344,18.4344,18.293,18.3087,2282.6550132157,0
+GAA.US,D,20160106,000000,18.237,18.237,18.1811,18.1811,14823.506652088,0
+GAA.US,D,20160107,000000,18.078,18.1104,18.023,18.0279,10766.47188295,0
+GAA.US,D,20160108,000000,17.9896,18.0426,17.966,17.966,6459.8831297699,0
+GAA.US,D,20160111,000000,17.9817,17.9817,17.8689,17.914,7832.9393358452,0
+GAA.US,D,20160112,000000,17.9013,17.9337,17.8846,17.9337,5996.4257308349,0
+GAA.US,D,20160113,000000,17.9003,17.9563,17.8149,17.8149,14045.305656953,0
+GAA.US,D,20160114,000000,17.7569,17.8924,17.7569,17.861,11864.509412734,0
+GAA.US,D,20160115,000000,17.6509,17.6627,17.5822,17.6499,2781.7629812995,0
+GAA.US,D,20160119,000000,17.646,17.7246,17.6392,17.6696,12522.517060453,0
+GAA.US,D,20160120,000000,17.5655,17.5655,17.4379,17.54,4808.7524843336,0
+GAA.US,D,20160121,000000,17.5655,17.6666,17.537,17.5655,4225.1017379826,0
+GAA.US,D,20160122,000000,17.7893,17.7893,17.7413,17.7717,2314.2312316047,0
+GAA.US,D,20160125,000000,17.7343,17.7363,17.7177,17.7177,2825.5622519681,0
+GAA.US,D,20160126,000000,17.7639,17.806,17.7639,17.7903,7772.8426621371,0
+GAA.US,D,20160127,000000,17.7815,17.8414,17.7177,17.753,2568.8781540964,0
+GAA.US,D,20160128,000000,17.8187,17.8296,17.8149,17.8296,2699.2573784122,0
+GAA.US,D,20160129,000000,17.9543,18.0495,17.9543,18.0279,8113.0509505861,0
+GAA.US,D,20160201,000000,18.0093,18.0514,18.0093,18.0328,3868.5960464942,0
+GAA.US,D,20160202,000000,17.8767,17.9749,17.8767,17.8846,17783.522479131,0
+GAA.US,D,20160203,000000,17.9416,18.0053,17.8846,17.9964,4291.3099378304,0
+GAA.US,D,20160204,000000,18.026,18.079,18.0093,18.0093,3408.1944106291,0
+GAA.US,D,20160205,000000,17.9277,17.9277,17.8767,17.8934,5324.1578554568,0
+GAA.US,D,20160208,000000,17.8924,17.8924,17.7363,17.7569,2286.7293639756,0
+GAA.US,D,20160209,000000,17.6676,17.7481,17.6646,17.7462,3309.3914047023,0
+GAA.US,D,20160210,000000,17.7334,17.8296,17.7334,17.8296,2391.6438960422,0
+GAA.US,D,20160211,000000,17.6696,17.6696,17.6539,17.6696,4272.975359411,0
+GAA.US,D,20160216,000000,17.8227,17.8924,17.8227,17.8924,5771.3178513523,0
+GAA.US,D,20160218,000000,17.9964,18.0397,17.9964,18.0141,2528.1346464978,0
+GAA.US,D,20160219,000000,18.0514,18.0514,18.0141,18.0141,1994.3946969551,0
+GAA.US,D,20160222,000000,18.0338,18.0514,18.0338,18.0514,563.27899255168,0
+GAA.US,D,20160223,000000,18.1035,18.1104,18.0947,18.0947,8527.6161404026,0
+GAA.US,D,20160224,000000,18.0141,18.0426,18.0141,18.0426,249.55398404188,0
+GAA.US,D,20160225,000000,18.1241,18.1958,18.1241,18.1958,1676.5953376855,0
+GAA.US,D,20160226,000000,18.237,18.237,18.1918,18.1918,808.75862583369,0
+GAA.US,D,20160229,000000,18.2831,18.2831,18.1811,18.1889,2628.9748278045,0
+GAA.US,D,20160301,000000,18.2321,18.3401,18.2321,18.3401,5474.9088335719,0
+GAA.US,D,20160302,000000,18.2998,18.3911,18.2998,18.3911,5363.8827753655,0
+GAA.US,D,20160303,000000,18.404,18.4864,18.3971,18.4864,1317.0338831272,0
+GAA.US,D,20160304,000000,18.5335,18.6268,18.5335,18.5964,3155.5846635173,0
+GAA.US,D,20160307,000000,18.563,18.6425,18.563,18.5964,3531.4435211151,0
+GAA.US,D,20160308,000000,18.6042,18.6042,18.5492,18.5492,4693.6520753673,0
+GAA.US,D,20160309,000000,18.5698,18.5817,18.5581,18.5817,2604.5287232453,0
+GAA.US,D,20160310,000000,18.6915,18.6925,18.5168,18.5295,4333.072033119,0
+GAA.US,D,20160311,000000,18.7445,18.7445,18.7445,18.7445,126.30487355589,0
+GAA.US,D,20160314,000000,18.6611,18.7711,18.6611,18.7358,2310.1568808449,0
+GAA.US,D,20160315,000000,18.5964,18.6709,18.5964,18.6592,10864.256301186,0
+GAA.US,D,20160316,000000,18.7004,18.8221,18.6268,18.8221,4795.510844364,0
+GAA.US,D,20160317,000000,18.9232,18.9762,18.9232,18.9753,3062.8931837304,0
+GAA.US,D,20160318,000000,18.9232,19.0499,18.9232,18.9871,4369.7411899579,0
+GAA.US,D,20160321,000000,18.9704,18.9959,18.9704,18.9959,411.50942674661,0
+GAA.US,D,20160322,000000,18.9812,18.9832,18.9645,18.9645,377.89603297771,0
+GAA.US,D,20160323,000000,18.9232,18.9321,18.8831,18.9065,6044.2993522634,0
+GAA.US,D,20160324,000000,18.8142,18.8742,18.7878,18.8742,4737.4513460359,0
+GAA.US,D,20160328,000000,18.8055,18.9056,18.8055,18.8359,5161.1838250621,0
+GAA.US,D,20160329,000000,18.8928,18.9901,18.8928,18.9901,947.28655166918,0
+GAA.US,D,20160330,000000,19.0362,19.1255,19.0362,19.0862,2900.9377410256,0
+GAA.US,D,20160331,000000,19.0862,19.1569,19.0862,19.1009,47130.052414767,0
+GAA.US,D,20160401,000000,19.045,19.1186,19.0215,19.1176,3317.5401062221,0
+GAA.US,D,20160404,000000,19.2305,19.2305,19.0626,19.0784,2855.1012949771,0
+GAA.US,D,20160405,000000,19.1412,19.1412,18.9449,18.9537,3858.4101695945,0
+GAA.US,D,20160406,000000,18.7819,18.9959,18.7819,18.9959,2690.0900892025,0
+GAA.US,D,20160407,000000,19.0086,19.0215,18.9399,18.9508,3333.8375092615,0
+GAA.US,D,20160408,000000,19.0342,19.0862,19.0342,19.044,1263.0487355589,0
+GAA.US,D,20160411,000000,18.8859,19.1481,18.8859,19.1059,11455.037161367,0
+GAA.US,D,20160412,000000,19.2305,19.2305,19.0735,19.1658,4754.7673367653,0
+GAA.US,D,20160413,000000,19.2305,19.2826,19.2198,19.2826,5007.3770838771,0
+GAA.US,D,20160414,000000,19.3906,19.3906,19.2335,19.2698,11409.200715319,0
+GAA.US,D,20160415,000000,19.2384,19.2776,19.2305,19.2453,4391.1315314472,0
+GAA.US,D,20160418,000000,19.1569,19.3179,19.1569,19.3179,9698.9919838645,0
+GAA.US,D,20160419,000000,19.4299,19.4387,19.4152,19.4387,1243.6955694495,0
+GAA.US,D,20160420,000000,19.3906,19.4426,19.3906,19.4426,3275.7780109334,0
+GAA.US,D,20160421,000000,19.367,19.3769,19.2776,19.3179,4411.5032852465,0
+GAA.US,D,20160422,000000,19.2698,19.2865,19.2619,19.2629,13430.078692213,0
+GAA.US,D,20160425,000000,19.2384,19.258,19.2384,19.2453,4639.6669277991,0
+GAA.US,D,20160426,000000,19.3042,19.3336,19.3042,19.3209,1645.0191192965,0
+GAA.US,D,20160427,000000,19.2384,19.4142,19.2384,19.4142,3676.0829730904,0
+GAA.US,D,20160428,000000,19.3985,19.4102,19.3592,19.4073,1745.8593006032,0
+GAA.US,D,20160502,000000,19.3985,19.3985,19.3415,19.3719,3868.5960464942,0
+GAA.US,D,20160503,000000,19.2776,19.2776,19.2522,19.2522,378.91462066767,0
+GAA.US,D,20160504,000000,19.2443,19.2443,19.1756,19.1756,14252.078958017,0
+GAA.US,D,20160505,000000,19.1883,19.2109,19.1883,19.1903,12830.130542822,0
+GAA.US,D,20160506,000000,19.1893,19.2227,19.1893,19.2227,6184.8644534788,0
+GAA.US,D,20160509,000000,19.2384,19.2384,19.1412,19.1412,7796.2701790064,0
+GAA.US,D,20160510,000000,19.1992,19.2453,19.1992,19.2453,8357.5119961781,0
+GAA.US,D,20160511,000000,19.2453,19.3179,19.2453,19.2462,3160.6776019672,0
+GAA.US,D,20160512,000000,19.4456,19.4456,19.2453,19.2522,5155.0722989223,0
+GAA.US,D,20160513,000000,19.2188,19.2453,19.1569,19.1569,26905.993830474,0
+GAA.US,D,20160517,000000,19.2453,19.2698,19.2375,19.2375,2855.1012949771,0
+GAA.US,D,20160518,000000,19.1972,19.2453,19.1059,19.1245,19044.53403931,0
+GAA.US,D,20160519,000000,18.9959,19.0784,18.9802,19.0755,35987.721674219,0
+GAA.US,D,20160520,000000,19.1186,19.1186,19.1186,19.1186,1371.0190306954,0
+GAA.US,D,20160523,000000,19.1186,19.1275,19.0961,19.1108,26109.458256921,0
+GAA.US,D,20160524,000000,19.1756,19.1992,19.1706,19.1992,5009.414259257,0
+GAA.US,D,20160525,000000,19.2776,19.2776,19.2541,19.2561,6734.9018060609,0
+GAA.US,D,20160526,000000,19.3248,19.3287,19.2776,19.3179,3731.0867083486,0
+GAA.US,D,20160527,000000,19.3336,19.3415,19.2708,19.3179,8665.1254785481,0
+GAA.US,D,20160531,000000,19.3513,19.3592,19.2826,19.3248,5305.8232770374,0
+GAA.US,D,20160601,000000,19.2738,19.3336,19.2738,19.3336,5939.3848201968,0
+GAA.US,D,20160602,000000,19.3287,19.3876,19.3287,19.3847,6079.9499214122,0
+GAA.US,D,20160603,000000,19.4259,19.5006,19.4259,19.471,22227.620570457,0
+GAA.US,D,20160606,000000,19.5506,19.6066,19.5506,19.5929,5133.681957433,0
+GAA.US,D,20160607,000000,19.6606,19.687,19.6576,19.687,1926.1493217273,0
+GAA.US,D,20160608,000000,19.7666,19.7666,19.7283,19.7283,1849.7552449798,0
+GAA.US,D,20160609,000000,19.5417,19.7136,19.5417,19.692,2905.0120917855,0
+GAA.US,D,20160610,000000,19.1108,19.583,19.1108,19.5035,15571.150016523,0
+GAA.US,D,20160613,000000,19.2943,19.527,19.2943,19.4299,4881.0722103212,0
+GAA.US,D,20160614,000000,19.3179,19.3376,19.2776,19.3209,3997.9566831199,0
+GAA.US,D,20160615,000000,19.417,19.4387,19.417,19.417,4995.1540315975,0
+GAA.US,D,20160616,000000,19.2708,19.3985,19.2708,19.3985,1997.450460025,0
+GAA.US,D,20160617,000000,19.423,19.4622,19.3759,19.4622,1494.2681411814,0
+GAA.US,D,20160621,000000,19.5192,19.5909,19.5192,19.5909,802.64709969389,0
+GAA.US,D,20160622,000000,19.6066,19.6154,19.6066,19.6066,2384.5137822124,0
+GAA.US,D,20160623,000000,19.6959,19.7362,19.6959,19.7362,1183.5988957415,0
+GAA.US,D,20160624,000000,19.4387,19.4789,19.2619,19.3032,25649.056621056,0
+GAA.US,D,20160627,000000,19.2384,19.2384,19.1245,19.1756,2367.197791483,0
+GAA.US,D,20160628,000000,19.3798,19.3798,19.3209,19.3719,9447.4008244427,0
+GAA.US,D,20160629,000000,19.6036,19.6302,19.5604,19.5683,5256.931067919,0
+GAA.US,D,20160630,000000,19.7911,19.7911,19.6507,19.6743,10063.646376873,0
+GAA.US,D,20160701,000000,19.5467,19.8343,19.5467,19.7911,17076.622622294,0
+GAA.US,D,20160705,000000,19.7332,19.7332,19.637,19.637,17347.566947826,0
+GAA.US,D,20160706,000000,19.5379,19.6773,19.5319,19.6773,6260.2399425364,0
+GAA.US,D,20160707,000000,19.7126,19.7126,19.6125,19.6125,1919.0192078976,0
+GAA.US,D,20160708,000000,19.745,19.8343,19.7017,19.801,3291.0568262829,0
+GAA.US,D,20160711,000000,20.0307,20.0307,19.8618,19.902,12308.61364556,0
+GAA.US,D,20160712,000000,19.9247,19.9993,19.8933,19.9688,18388.563566972,0
+GAA.US,D,20160713,000000,19.9669,19.9669,19.9501,19.9669,7957.2070340212,0
+GAA.US,D,20160714,000000,19.9747,20.0454,19.959,20.0307,14304.026930205,0
+GAA.US,D,20160715,000000,20.0307,20.0307,19.8933,20.014,7948.0397448114,0
+GAA.US,D,20160718,000000,19.854,20.0297,19.854,19.9423,1754.0080021229,0
+GAA.US,D,20160719,000000,19.8933,19.9836,19.8863,19.9767,4106.9455659464,0
+GAA.US,D,20160720,000000,19.9836,20.0778,19.9109,20.0376,10599.423501795,0
+GAA.US,D,20160721,000000,20.0061,20.0533,19.9501,19.9669,8950.3300317388,0
+GAA.US,D,20160722,000000,19.8196,20.3763,19.8196,20.1101,7470.322118217,0
+GAA.US,D,20160725,000000,20.1357,20.3134,19.6753,20.0376,40557.10605141,0
+GAA.US,D,20160726,000000,20.0376,20.0376,19.9334,19.9669,7541.6232565147,0
+GAA.US,D,20160727,000000,19.9168,19.9973,19.9168,19.9669,6278.5745209558,0
+GAA.US,D,20160728,000000,20.014,20.0376,19.959,19.959,7337.9057185213,0
+GAA.US,D,20160729,000000,20.0307,20.1986,20.0297,20.1357,28324.886482598,0
+GAA.US,D,20160801,000000,20.1838,20.2555,20.071,20.0788,10259.215213346,0
+GAA.US,D,20160802,000000,20.0621,20.2368,19.9501,20.0533,14561.729615766,0
+GAA.US,D,20160803,000000,20.0748,20.0748,19.9501,19.9501,6999.7346054523,0
+GAA.US,D,20160804,000000,20.281,20.281,19.9511,20.0788,6094.2101490718,0
+GAA.US,D,20160805,000000,20.334,20.334,20.0954,20.2634,35910.309009781,0
+GAA.US,D,20160808,000000,20.0376,20.3595,20.0376,20.2084,7874.7014311338,0
+GAA.US,D,20160809,000000,20.2084,20.4067,20.1838,20.2535,9962.8061955659,0
+GAA.US,D,20160810,000000,20.2731,20.2731,20.2368,20.2368,1140.8182127629,0
+GAA.US,D,20160811,000000,20.2535,20.3438,20.119,20.1554,9302.7613724674,0
+GAA.US,D,20160812,000000,20.3684,20.4194,20.281,20.2987,7672.0024808304,0
+GAA.US,D,20160815,000000,20.4067,20.4067,20.2535,20.3988,7409.206856819,0
+GAA.US,D,20160816,000000,20.1818,20.3134,20.1818,20.3095,5155.0722989223,0
+GAA.US,D,20160817,000000,20.334,20.4067,20.2201,20.3595,15886.912200413,0
+GAA.US,D,20160818,000000,20.3281,20.4067,20.3281,20.3684,1487.1380273516,0
+GAA.US,D,20160819,000000,20.3988,20.3988,20.2634,20.3223,2247.0044440669,0
+GAA.US,D,20160822,000000,20.23,20.3517,20.23,20.3517,1749.9336513631,0
+GAA.US,D,20160823,000000,20.3684,20.3684,20.3517,20.3517,5825.3029989205,0
+GAA.US,D,20160824,000000,20.2721,20.4057,20.2721,20.3134,11962.293830971,0
+GAA.US,D,20160825,000000,20.3517,20.3517,20.2721,20.2721,1827.3463158006,0
+GAA.US,D,20160826,000000,20.2447,20.3507,19.9501,19.9993,13029.773730056,0
+GAA.US,D,20160829,000000,20.0768,20.1927,20.0768,20.1927,5192.7600434511,0
+GAA.US,D,20160830,000000,20.23,20.2525,20.1897,20.23,17536.005670469,0
+GAA.US,D,20160831,000000,20.1524,20.2535,20.1377,20.1524,15640.413979441,0
+GAA.US,D,20160901,000000,20.1101,20.3517,20.0366,20.1279,18590.243929585,0
+GAA.US,D,20160902,000000,20.3517,20.3517,20.1524,20.23,39490.644740015,0
+GAA.US,D,20160906,000000,20.3428,20.3517,20.2721,20.3517,32929.921428939,0
+GAA.US,D,20160907,000000,20.3468,20.4116,20.3036,20.3428,7776.917012897,0
+GAA.US,D,20160908,000000,20.3428,20.3428,20.3428,20.3428,402.34213753691,0
+GAA.US,D,20160909,000000,20.2721,20.2721,20.0994,20.1101,25143.837126832,0
+GAA.US,D,20160912,000000,19.9963,20.1593,19.9963,20.0906,1632.7960670169,0
+GAA.US,D,20160913,000000,20.1024,20.1024,19.8687,19.8766,25815.086414521,0
+GAA.US,D,20160914,000000,19.9109,19.9501,19.8933,19.9413,3004.8336854023,0
+GAA.US,D,20160915,000000,20.1024,20.1024,19.9109,20.0307,8660.0325400983,0
+GAA.US,D,20160916,000000,19.9501,20.0444,19.8618,19.8687,145313.75702606,0
+GAA.US,D,20160919,000000,19.8933,20.1514,19.854,19.854,3144.3801989277,0
+GAA.US,D,20160920,000000,19.9914,20.013,19.9865,20.01,1910.8705063778,0
+GAA.US,D,20160921,000000,20.0228,20.0788,20.0228,20.071,3635.3394654917,0
+GAA.US,D,20160922,000000,20.3595,20.3851,20.3223,20.3724,11062.88090073,0
+GAA.US,D,20160923,000000,20.2721,20.341,20.1357,20.2163,123505.79458386,0
+GAA.US,D,20160926,000000,20.1436,20.2368,20.1436,20.1593,8575.489761831,0
+GAA.US,D,20160927,000000,20.2172,20.2241,20.1671,20.1995,5021.6373115366,0
+GAA.US,D,20160928,000000,20.336,20.336,20.231,20.2957,6263.2957056063,0
+GAA.US,D,20160929,000000,20.3075,20.3615,20.2172,20.2378,3219.7556879853,0
+GAA.US,D,20160930,000000,20.4087,20.4087,20.2987,20.3261,5953.6450478563,0
+GAA.US,D,20161003,000000,20.3527,20.4165,20.2241,20.4165,9574.7242856885,0
+GAA.US,D,20161004,000000,20.3438,20.3438,20.1907,20.1907,12490.940842064,0
+GAA.US,D,20161005,000000,20.3075,20.3174,20.2908,20.2977,3407.1758229392,0
+GAA.US,D,20161006,000000,20.1111,20.1956,20.1111,20.176,4290.2913501404,0
+GAA.US,D,20161007,000000,20.3095,20.3095,20.2084,20.2339,2241.9115056171,0
+GAA.US,D,20161010,000000,20.2574,20.3134,20.2417,20.2712,3948.0458863116,0
+GAA.US,D,20161011,000000,20.1671,20.2084,20.1357,20.176,33412.731993983,0
+GAA.US,D,20161013,000000,20.176,20.176,20.071,20.1416,1560.4763410292,0
+GAA.US,D,20161014,000000,20.2084,20.2084,20.0513,20.1171,6813.3330581884,0
+GAA.US,D,20161017,000000,20.071,20.1456,20.071,20.1111,1208.0450003007,0
+GAA.US,D,20161018,000000,20.2241,20.2477,20.1407,20.2241,26552.543902056,0
+GAA.US,D,20161019,000000,20.282,20.3134,20.2496,20.3134,7108.7234882788,0
+GAA.US,D,20161020,000000,20.2457,20.2457,20.2084,20.2084,3599.6888963429,0
+GAA.US,D,20161021,000000,20.231,20.2731,20.2123,20.2241,11347.066866231,0
+GAA.US,D,20161024,000000,20.2644,20.2644,20.2241,20.2457,675.32363844803,0
+GAA.US,D,20161025,000000,20.1671,20.2163,20.1671,20.2163,1362.8703291757,0
+GAA.US,D,20161026,000000,20.231,20.2378,20.1671,20.1995,4148.707661235,0
+GAA.US,D,20161027,000000,20.1024,20.1024,20.1024,20.1024,462.43881124496,0
+GAA.US,D,20161028,000000,20.1024,20.1318,20.1024,20.1318,428.82541747605,0
+GAA.US,D,20161031,000000,20.0327,20.1279,20.0218,20.1279,2821.4879012082,0
+GAA.US,D,20161101,000000,20.119,20.2997,19.9826,19.9826,6420.1582098612,0
+GAA.US,D,20161102,000000,20.0621,20.0621,19.8746,19.8746,1402.5952490844,0
+GAA.US,D,20161103,000000,19.9679,19.9679,19.9011,19.9011,6255.1470040865,0
+GAA.US,D,20161104,000000,19.9659,19.9659,19.8255,19.8255,12507.238245103,0
+GAA.US,D,20161107,000000,19.962,20.0376,19.9453,20.0376,2041.2497306936,0
+GAA.US,D,20161108,000000,20.0356,20.0954,20.0356,20.0533,8269.913454841,0
+GAA.US,D,20161109,000000,19.8609,19.8756,19.8609,19.8756,1375.0933814553,0
+GAA.US,D,20161110,000000,20.0376,20.0376,19.6576,19.7391,42267.314782865,0
+GAA.US,D,20161111,000000,19.6664,19.8117,19.5585,19.5909,27918.469994302,0
+GAA.US,D,20161114,000000,19.5055,19.5467,19.3847,19.5467,6747.1248583405,0
+GAA.US,D,20161115,000000,19.6999,19.6999,19.6763,19.6763,1538.06741185,0
+GAA.US,D,20161116,000000,19.6134,19.6183,19.5222,19.6183,2785.8373320594,0
+GAA.US,D,20161117,000000,19.689,19.689,19.5909,19.6576,5259.9868309889,0
+GAA.US,D,20161118,000000,19.5437,19.6703,19.5437,19.6703,521.51689726303,0
+GAA.US,D,20161121,000000,19.6822,19.6999,19.6576,19.6703,6458.8645420799,0
+GAA.US,D,20161122,000000,19.8186,19.8186,19.7047,19.7243,3821.7410127557,0
+GAA.US,D,20161123,000000,19.6576,19.6733,19.635,19.6733,10496.546145108,0
+GAA.US,D,20161125,000000,19.6007,19.7391,19.6007,19.6999,5897.6227249081,0
+GAA.US,D,20161128,000000,19.9011,19.9011,19.7156,19.7156,9081.7278437446,0
+GAA.US,D,20161129,000000,19.7803,19.7803,19.69,19.744,4925.8900686798,0
+GAA.US,D,20161130,000000,19.7087,19.7803,19.7087,19.7391,7854.3296773345,0
+GAA.US,D,20161201,000000,19.7391,19.746,19.6822,19.746,5024.6930746065,0
+GAA.US,D,20161202,000000,19.7253,19.7617,19.7106,19.7243,7816.6419328057,0
+GAA.US,D,20161205,000000,19.7636,19.8186,19.7636,19.8186,9683.713168515,0
+GAA.US,D,20161206,000000,19.8255,19.8863,19.8255,19.8736,1984.2088200555,0
+GAA.US,D,20161207,000000,19.9551,20.0248,19.9266,20.0248,55739.155570367,0
+GAA.US,D,20161208,000000,19.9983,20.0454,19.9983,20.0454,8130.3669413155,0
+GAA.US,D,20161212,000000,20.0827,20.0827,20.0218,20.0327,7753.4894960278,0
+GAA.US,D,20161213,000000,20.071,20.119,20.0571,20.1024,12756.792229145,0
+GAA.US,D,20161214,000000,20.1524,20.1524,19.9492,19.9492,4479.7486604743,0
+GAA.US,D,20161215,000000,20.0218,20.0218,19.8736,19.8844,1919.0192078976,0
+GAA.US,D,20161216,000000,19.958,19.958,19.8677,19.8893,2928.4396086547,0
+GAA.US,D,20161219,000000,19.8746,19.9325,19.8422,19.9099,5727.5185806837,0
+GAA.US,D,20161220,000000,19.9099,19.9364,19.8677,19.9364,7722.9318653288,0
+GAA.US,D,20161221,000000,19.9659,19.9659,19.9158,19.958,46069.702629511,0
+GAA.US,D,20161222,000000,20.071,20.071,19.9413,19.9826,3290.038238593,0
+GAA.US,D,20161223,000000,19.9158,19.9826,19.9099,19.9443,2636.1049416342,0
+GAA.US,D,20161227,000000,19.8323,20.0051,19.8323,20.0051,12934.026487199,0
+GAA.US,D,20161228,000000,20.122,20.122,19.9109,19.9659,16741.507272295,0
+GAA.US,D,20161229,000000,20.8191,20.8191,20.0061,20.122,4041.7559537885,0
+GAA.US,D,20161230,000000,20.122,20.1397,20.0483,20.0935,3697.4733145797,0
+GAA.US,D,20170103,000000,20.2702,20.2791,20.1053,20.1121,14118.643970631,0
+GAA.US,D,20170104,000000,20.3261,20.3261,20.2211,20.2506,9871.1333034689,0
+GAA.US,D,20170105,000000,20.287,20.3331,20.2653,20.3331,17875.195371228,0
+GAA.US,D,20170106,000000,20.3261,20.55,20.2791,20.3203,65144.79429952,0
+GAA.US,D,20170109,000000,20.3261,20.3595,20.1947,20.1947,5506.4850519609,0
+GAA.US,D,20170110,000000,20.2604,20.2604,20.2143,20.228,10842.865959697,0
+GAA.US,D,20170111,000000,20.2339,20.2604,20.2339,20.2604,7919.5192894924,0
+GAA.US,D,20170112,000000,20.391,20.4254,20.3261,20.3547,2707.4060799319,0
+GAA.US,D,20170113,000000,20.4077,20.4332,20.3557,20.391,24784.275672274,0
+GAA.US,D,20170117,000000,20.4498,20.4498,20.3811,20.388,15391.878583089,0
+GAA.US,D,20170118,000000,20.4744,20.4744,20.2702,20.2791,15273.722411053,0
+GAA.US,D,20170119,000000,20.2791,20.287,20.2044,20.2133,16360.555476248,0
+GAA.US,D,20170120,000000,20.3763,20.3763,20.3114,20.3418,6086.061447552,0
+GAA.US,D,20170123,000000,20.3595,20.4165,20.3213,20.4165,10646.278535534,0
+GAA.US,D,20170124,000000,20.4665,20.4695,20.4204,20.4234,6876.4854949663,0
+GAA.US,D,20170125,000000,20.4254,20.5,20.388,20.4921,6018.8346600142,0
+GAA.US,D,20170126,000000,20.4498,20.4695,20.4175,20.4647,2776.6700428497,0
+GAA.US,D,20170127,000000,20.5304,20.5304,20.4293,20.446,6832.6862242977,0
+GAA.US,D,20170130,000000,20.4587,20.4587,20.3233,20.3763,4456.321143605,0
+GAA.US,D,20170131,000000,20.3998,20.4498,20.3998,20.4165,11493.743493587,0
+GAA.US,D,20170201,000000,20.4165,20.5294,20.4165,20.4744,4643.7412785589,0
+GAA.US,D,20170202,000000,20.5304,20.5304,20.4675,20.5,5564.544550289,0
+GAA.US,D,20170203,000000,20.5304,20.6374,20.5304,20.5755,7971.4672616807,0
+GAA.US,D,20170206,000000,20.5147,20.5657,20.4921,20.5147,23184.074411336,0
+GAA.US,D,20170207,000000,20.5991,20.5991,20.498,20.5147,5997.4443185249,0
+GAA.US,D,20170208,000000,20.5755,20.6148,20.5402,20.5402,1806.9745620012,0
+GAA.US,D,20170209,000000,20.5569,20.6374,20.5569,20.6354,3693.3989638199,0
+GAA.US,D,20170210,000000,20.6698,20.6914,20.6315,20.6629,15793.202132936,0
+GAA.US,D,20170213,000000,20.6954,20.7307,20.6954,20.7208,2909.0864425454,0
+GAA.US,D,20170214,000000,20.7385,20.7385,20.6668,20.7091,6990.5673162426,0
+GAA.US,D,20170215,000000,20.5225,20.7307,20.5225,20.7307,14082.993401481,0
+GAA.US,D,20170216,000000,20.7464,20.7788,20.6954,20.6954,2922.3280825149,0
+GAA.US,D,20170217,000000,20.7503,20.7611,20.7503,20.7611,516.4239588132,0
+GAA.US,D,20170221,000000,20.7041,20.7798,20.7041,20.7748,9009.4081177569,0
+GAA.US,D,20170222,000000,20.7798,20.7905,20.7611,20.7631,7762.6567852375,0
+GAA.US,D,20170223,000000,20.7611,20.8828,20.7611,20.8828,4977.8380408681,0
+GAA.US,D,20170224,000000,20.8229,20.8534,20.8033,20.8033,3911.3767294728,0
+GAA.US,D,20170227,000000,20.8936,20.8936,20.8338,20.8435,1388.3350214248,0
+GAA.US,D,20170228,000000,20.8435,20.8632,20.7994,20.8033,36492.941168443,0
+GAA.US,D,20170301,000000,20.8632,20.8858,20.8505,20.8858,10842.865959697,0
+GAA.US,D,20170302,000000,20.8033,20.8033,20.7032,20.7385,2921.309494825,0
+GAA.US,D,20170303,000000,20.7375,20.7758,20.7198,20.7758,3857.3915819045,0
+GAA.US,D,20170306,000000,20.7699,20.7699,20.6954,20.7611,5842.6189896499,0
+GAA.US,D,20170307,000000,20.7454,20.7454,20.6835,20.6835,9354.7093446557,0
+GAA.US,D,20170308,000000,20.7532,20.7532,20.5991,20.6021,6094.2101490718,0
+GAA.US,D,20170309,000000,20.5844,20.5844,20.391,20.391,3914.4324925427,0
+GAA.US,D,20170310,000000,20.4254,20.5991,20.4254,20.5304,21113.285637633,0
+GAA.US,D,20170313,000000,20.6315,20.6315,20.55,20.606,8304.5454362999,0
+GAA.US,D,20170314,000000,20.5078,20.5657,20.5078,20.5657,4800.6037828138,0
+GAA.US,D,20170315,000000,20.552,20.8033,20.552,20.8033,5533.98691959,0
+GAA.US,D,20170316,000000,20.713,20.8524,20.713,20.8348,20281.09949493,0
+GAA.US,D,20170317,000000,20.7385,20.8721,20.7385,20.8348,1226.3795787201,0
+GAA.US,D,20170320,000000,20.7218,20.8926,20.7218,20.8789,6500.6266373685,0
+GAA.US,D,20170321,000000,20.9025,20.9182,20.8102,20.8191,1123.5022220335,0
+GAA.US,D,20170322,000000,20.8191,20.8348,20.8191,20.8348,244.46104559205,0
+GAA.US,D,20170323,000000,20.7945,20.8004,20.7945,20.8004,855.61365957217,0
+GAA.US,D,20170324,000000,20.8858,20.8936,20.8799,20.8799,4303.53299011,0
+GAA.US,D,20170327,000000,20.8936,20.9103,20.7591,20.9103,12660.026398598,0
+GAA.US,D,20170328,000000,20.9113,20.9113,20.8721,20.8799,11131.126275958,0
+GAA.US,D,20170329,000000,20.9349,20.9535,20.8858,20.9447,5584.9163040883,0
+GAA.US,D,20170330,000000,20.9614,20.9614,20.8622,20.9271,2474.1494989295,0
+GAA.US,D,20170331,000000,20.8995,20.9202,20.8809,20.9113,3737.1982344884,0
+GAA.US,D,20170403,000000,20.9279,20.9279,20.8357,20.9074,1832.4392542504,0
+GAA.US,D,20170404,000000,20.9113,20.9202,20.8721,20.8721,4520.4921680729,0
+GAA.US,D,20170405,000000,20.8946,20.9289,20.8357,20.8357,1362.8703291757,0
+GAA.US,D,20170406,000000,20.8858,20.9152,20.8769,20.9152,1196.8405357111,0
+GAA.US,D,20170407,000000,20.9202,20.9202,20.8858,20.9035,1061.3683729455,0
+GAA.US,D,20170410,000000,20.8288,20.9152,20.8288,20.8544,16991.061256337,0
+GAA.US,D,20170411,000000,20.8878,20.9329,20.8544,20.9329,3231.9787402649,0
+GAA.US,D,20170412,000000,20.9231,20.9231,20.8769,20.8809,3365.4137276505,0
+GAA.US,D,20170413,000000,20.9074,20.9565,20.8544,20.9565,7622.0916840221,0
+GAA.US,D,20170417,000000,20.9545,21.0321,20.9271,20.9663,8313.7127255096,0
+GAA.US,D,20170418,000000,20.9781,21.0026,20.9271,21.0026,4097.7782767367,0
+GAA.US,D,20170419,000000,21.0321,21.0321,20.9271,20.9447,5332.3065569765,0
+GAA.US,D,20170420,000000,20.9781,20.9781,20.9781,20.9781,1235.5468679298,0
+GAA.US,D,20170421,000000,21.0095,21.0095,20.9781,20.9781,1374.0747937653,0
+GAA.US,D,20170424,000000,21.0841,21.1754,21.0498,21.1096,4436.9679774957,0
+GAA.US,D,20170425,000000,21.1578,21.1754,21.0939,21.0939,5672.5148454255,0
+GAA.US,D,20170426,000000,21.1989,21.1989,21.0812,21.1578,2071.8073613926,0
+GAA.US,D,20170427,000000,21.0782,21.0782,21.0782,21.0782,370.76591914794,0
+GAA.US,D,20170428,000000,21.1342,21.1371,21.0841,21.0841,4298.4400516602,0
+GAA.US,D,20170501,000000,21.1685,21.1685,21.141,21.141,4613.1836478599,0
+GAA.US,D,20170502,000000,21.2127,21.2255,21.1842,21.1842,3356.2464384408,0
+GAA.US,D,20170503,000000,21.3236,21.3236,21.0841,21.1283,13642.963519417,0
+GAA.US,D,20170504,000000,21.1008,21.1518,20.9271,20.9948,4069.2578214176,0
+GAA.US,D,20170505,000000,21.1263,21.1263,21.0026,21.0341,930.98914862971,0
+GAA.US,D,20170508,000000,21.1175,21.1371,21.0841,21.1371,3531.4435211151,0
+GAA.US,D,20170509,000000,21.1302,21.1342,21.1175,21.1263,23534.468576684,0
+GAA.US,D,20170510,000000,21.2176,21.2333,21.196,21.2176,2735.926535251,0
+GAA.US,D,20170511,000000,21.2471,21.2471,21.1675,21.1675,1511.5841319108,0
+GAA.US,D,20170512,000000,21.1705,21.2333,21.1705,21.2333,11539.579939635,0
+GAA.US,D,20170515,000000,21.2333,21.3325,21.2333,21.3325,4428.8192759759,0
+GAA.US,D,20170516,000000,21.3295,21.3737,21.3295,21.3737,3261.5177832739,0
+GAA.US,D,20170517,000000,21.1263,21.3383,21.1263,21.2275,6941.6751071242,0
+GAA.US,D,20170518,000000,21.1312,21.2255,21.0939,21.2078,9661.3042393357,0
+GAA.US,D,20170519,000000,21.2815,21.3737,21.2815,21.3482,11399.014838419,0
+GAA.US,D,20170522,000000,21.4042,21.4042,21.3325,21.3776,8636.605023229,0
+GAA.US,D,20170523,000000,21.4042,21.4042,21.3236,21.3236,3646.5439300814,0
+GAA.US,D,20170524,000000,21.414,21.414,21.3669,21.3737,3382.72971838,0
+GAA.US,D,20170525,000000,21.4562,21.4562,21.4267,21.4267,516.4239588132,0
+GAA.US,D,20170526,000000,21.414,21.4463,21.3649,21.3826,4024.4399630591,0
+GAA.US,D,20170530,000000,21.4238,21.4238,21.4238,21.4238,1157.1156158024,0
+GAA.US,D,20170531,000000,21.6192,21.6192,21.3236,21.3649,4682.4476107777,0
+GAA.US,D,20170601,000000,21.5043,21.5043,21.4012,21.4473,4484.8415989241,0
+GAA.US,D,20170602,000000,21.4572,21.5289,21.4572,21.521,8820.9693951131,0
+GAA.US,D,20170605,000000,21.4473,21.5289,21.414,21.5132,8887.1775949609,0
+GAA.US,D,20170606,000000,21.5132,21.521,21.4787,21.521,12862.725348901,0
+GAA.US,D,20170607,000000,21.4375,21.5396,21.4316,21.4434,10895.832519575,0
+GAA.US,D,20170608,000000,21.465,21.466,21.4562,21.466,1396.4837229446,0
+GAA.US,D,20170609,000000,21.4523,21.4749,21.3512,21.3766,5551.3029103194,0
+GAA.US,D,20170612,000000,21.4473,21.4473,21.3953,21.414,2004.5805738548,0
+GAA.US,D,20170613,000000,21.4856,21.628,21.468,21.4719,3765.7186898075,0
+GAA.US,D,20170614,000000,21.5122,21.5122,21.462,21.4856,4188.4325811437,0
+GAA.US,D,20170615,000000,21.4945,21.4945,21.2912,21.4012,32763.891635474,0
+GAA.US,D,20170616,000000,21.4719,21.4719,21.3953,21.4346,9989.289475505,0
+GAA.US,D,20170619,000000,21.465,21.5132,21.4042,21.4749,21960.750595686,0
+GAA.US,D,20170620,000000,21.5289,21.5289,21.3522,21.3737,18223.552361197,0
+GAA.US,D,20170621,000000,21.3953,21.414,21.2815,21.3187,10783.787873679,0
+GAA.US,D,20170622,000000,21.3649,21.3649,21.3649,21.3649,1446.3945197529,0
+GAA.US,D,20170623,000000,21.3649,21.4062,21.3373,21.4032,3859.4287572845,0
+GAA.US,D,20170626,000000,21.677,21.677,21.414,21.461,4799.5851951239,0
+GAA.US,D,20170627,000000,21.5357,21.5357,21.4002,21.4002,3530.4249334252,0
+GAA.US,D,20170628,000000,21.4287,21.5112,21.4287,21.4827,4382.9828299274,0
+GAA.US,D,20170629,000000,21.4532,21.462,21.3698,21.41,14796.004784458,0
+GAA.US,D,20170630,000000,21.462,21.4827,21.41,21.4768,8194.5379657834,0
+GAA.US,D,20170703,000000,21.5946,21.5946,21.41,21.4827,13860.941285069,0
+GAA.US,D,20170705,000000,21.3855,21.4346,21.3522,21.3796,5705.1096515044,0
+GAA.US,D,20170706,000000,21.4434,21.4434,21.3433,21.3433,8970.7017855382,0
+GAA.US,D,20170707,000000,21.41,21.4199,21.3433,21.4199,4791.4364936041,0
+GAA.US,D,20170710,000000,21.4346,21.4493,21.4199,21.4346,6709.4371138117,0
+GAA.US,D,20170711,000000,21.4768,21.4768,21.4287,21.4768,7411.2440321989,0
+GAA.US,D,20170712,000000,21.4915,21.627,21.4915,21.6093,6418.1210344812,0
+GAA.US,D,20170713,000000,21.519,21.6093,21.519,21.5514,4251.5850179217,0
+GAA.US,D,20170714,000000,21.5583,21.7772,21.5583,21.7772,5987.2584416252,0
+GAA.US,D,20170717,000000,21.7487,21.7517,21.6909,21.7517,10111.519998301,0
+GAA.US,D,20170718,000000,21.7674,21.8489,21.7674,21.8489,11053.713611521,0
+GAA.US,D,20170719,000000,21.9156,21.9156,21.8557,21.9156,7316.515377032,0
+GAA.US,D,20170720,000000,21.9579,21.9579,21.9323,21.9323,1437.2272305432,0
+GAA.US,D,20170721,000000,21.9343,21.9343,21.8577,21.8577,11690.330917749,0
+GAA.US,D,20170724,000000,21.9156,21.9156,21.8754,21.8754,1271.1974370786,0
+GAA.US,D,20170725,000000,21.9244,21.9421,21.8754,21.9343,11207.520352706,0
+GAA.US,D,20170726,000000,21.9903,22.0187,21.8901,22.0177,18475.143520619,0
+GAA.US,D,20170727,000000,21.9814,21.9903,21.898,21.899,2934.5511347945,0
+GAA.US,D,20170728,000000,21.898,21.9608,21.898,21.9608,5689.8308361549,0
+GAA.US,D,20170731,000000,22.0256,22.0354,21.9657,22.0354,836.2604934628,0
+GAA.US,D,20170801,000000,22.0256,22.0481,21.9991,22.0481,2770.5585167099,0
+GAA.US,D,20170802,000000,22.0413,22.0668,21.9579,22.0324,51850.187770074,0
+GAA.US,D,20170803,000000,22.0668,22.0668,21.9991,22.0443,1857.9039464996,0
+GAA.US,D,20170804,000000,22.058,22.0816,22.0099,22.0816,4173.1537657942,0
+GAA.US,D,20170807,000000,22.0993,22.1394,22.0324,22.1394,15569.112841143,0
+GAA.US,D,20170808,000000,22.1365,22.1365,22.0668,22.0668,11354.19698006,0
+GAA.US,D,20170809,000000,22.0256,22.0737,22.0256,22.057,2195.0564718786,0
+GAA.US,D,20170810,000000,22.0256,22.0256,21.8489,21.9579,17532.9499074,0
+GAA.US,D,20170811,000000,21.8489,21.9068,21.84,21.899,6151.2510597099,0
+GAA.US,D,20170814,000000,21.9657,22.0089,21.9579,21.9814,7648.5749639612,0
+GAA.US,D,20170815,000000,22.0089,22.0089,21.8823,21.898,14587.194308016,0
+GAA.US,D,20170816,000000,22.0089,22.0217,21.9903,22.004,4415.5776360064,0
+GAA.US,D,20170817,000000,21.9784,21.9784,21.8901,21.8901,13561.476504219,0
+GAA.US,D,20170818,000000,21.9421,21.9736,21.8577,21.9736,12801.610087503,0
+GAA.US,D,20170821,000000,21.9991,21.9991,21.9569,21.9706,14322.361508624,0
+GAA.US,D,20170822,000000,22.0324,22.0324,22.004,22.0256,10383.482911523,0
+GAA.US,D,20170823,000000,22.0187,22.0737,21.9913,22.0511,3982.6778677704,0
+GAA.US,D,20170824,000000,22.001,22.0668,21.9903,22.0403,26058.528872423,0
+GAA.US,D,20170825,000000,22.1238,22.164,22.0816,22.1394,15298.168515612,0
+GAA.US,D,20170828,000000,22.164,22.164,22.1394,22.1394,2003.5619861648,0
+GAA.US,D,20170829,000000,22.1081,22.1571,22.1081,22.1571,6091.1543860019,0
+GAA.US,D,20170830,000000,22.1081,22.1728,22.1081,22.165,94024.811073151,0
+GAA.US,D,20170831,000000,22.2141,22.272,22.2141,22.2622,12458.346035985,0
+GAA.US,D,20170901,000000,22.326,22.3476,22.2975,22.331,87425.381429856,0
+GAA.US,D,20170905,000000,22.3328,22.3476,22.2387,22.2484,12502.145306654,0
+GAA.US,D,20170906,000000,22.3407,22.3957,22.33,22.3751,5406.6634583441,0
+GAA.US,D,20170907,000000,22.4478,22.4723,22.385,22.4723,45758.014796382,0
+GAA.US,D,20170908,000000,22.433,22.4556,22.3682,22.3888,4005.0867969497,0
+GAA.US,D,20170911,000000,22.4958,22.4958,22.4144,22.4634,7669.9653054505,0
+GAA.US,D,20170912,000000,22.4634,22.4634,22.381,22.4055,7979.6159632004,0
+GAA.US,D,20170913,000000,22.4232,22.4232,22.3731,22.4055,11051.67643614,0
+GAA.US,D,20170914,000000,22.3044,22.3957,22.3044,22.3928,6626.9315109244,0
+GAA.US,D,20170915,000000,22.4478,22.5057,22.3957,22.5057,11293.081718662,0
+GAA.US,D,20170918,000000,22.5724,22.5724,22.4821,22.4958,17601.195282627,0
+GAA.US,D,20170919,000000,22.596,22.596,22.4801,22.491,17213.11337275,0
+GAA.US,D,20170920,000000,22.5135,22.5135,22.4144,22.4478,7060.8498668503,0
+GAA.US,D,20170921,000000,22.3211,22.4547,22.3211,22.4045,5347.585372326,0
+GAA.US,D,20170922,000000,22.4634,22.4634,22.4389,22.4389,29031.786339436,0
+GAA.US,D,20170925,000000,22.4556,22.4556,22.3525,22.3957,4273.993947101,0
+GAA.US,D,20170926,000000,22.3957,22.3957,22.2897,22.2985,8097.7721352366,0
+GAA.US,D,20170927,000000,22.2141,22.2661,22.2082,22.2573,28443.042654635,0
+GAA.US,D,20170928,000000,22.331,22.3741,22.3171,22.3584,3939.8971847918,0
+GAA.US,D,20170929,000000,22.2897,22.4654,22.2897,22.4124,12440.011457566,0
+GAA.US,D,20171002,000000,22.488,22.488,22.3486,22.3967,5607.3252332676,0
+GAA.US,D,20171003,000000,22.4575,22.4575,22.4193,22.4575,14951.848701024,0
+GAA.US,D,20171004,000000,22.488,22.5322,22.4242,22.4654,69612.319907716,0
+GAA.US,D,20171005,000000,22.5234,22.5234,22.4487,22.5077,19515.121552075,0
+GAA.US,D,20171006,000000,22.433,22.5234,22.4173,22.5234,12133.416562885,0
+GAA.US,D,20171009,000000,22.4399,22.5077,22.382,22.4065,7247.2514141142,0
+GAA.US,D,20171010,000000,22.5488,22.5655,22.5037,22.5488,5984.2026785553,0
+GAA.US,D,20171011,000000,22.5371,22.5655,22.4841,22.5655,8863.7500780917,0
+GAA.US,D,20171012,000000,22.5322,22.7747,22.5322,22.5558,2762.4098151901,0
+GAA.US,D,20171013,000000,22.649,22.6578,22.6088,22.6578,7223.823897245,0
+GAA.US,D,20171016,000000,22.7217,22.7217,22.5911,22.6392,18672.749532473,0
+GAA.US,D,20171017,000000,22.6088,22.6088,22.541,22.5744,19509.010025936,0
+GAA.US,D,20171018,000000,22.541,22.5812,22.4978,22.5812,6885.652784176,0
+GAA.US,D,20171019,000000,22.5322,22.5812,22.488,22.5812,14257.171896466,0
+GAA.US,D,20171020,000000,22.6578,22.6578,22.5155,22.5744,27155.547814517,0
+GAA.US,D,20171023,000000,22.5744,22.5744,22.5027,22.5027,3914.4324925427,0
+GAA.US,D,20171024,000000,22.5135,22.5558,22.4654,22.5322,5916.9758910175,0
+GAA.US,D,20171025,000000,22.5174,22.5488,22.3751,22.4527,5538.0612703498,0
+GAA.US,D,20171026,000000,22.4399,22.4801,22.433,22.4575,18283.649034905,0
+GAA.US,D,20171027,000000,22.4733,22.4841,22.4154,22.4841,3163.7333650371,0
+GAA.US,D,20171030,000000,22.4487,22.5558,22.4487,22.4919,2208.2981118482,0
+GAA.US,D,20171031,000000,22.5125,22.5744,22.5077,22.5607,38273.432450504,0
+GAA.US,D,20171101,000000,22.649,22.649,22.5322,22.5989,15787.090606796,0
+GAA.US,D,20171102,000000,22.6185,22.6392,22.541,22.6205,24129.323787625,0
+GAA.US,D,20171103,000000,22.541,22.5989,22.5234,22.5911,7977.5787878205,0
+GAA.US,D,20171106,000000,22.5331,22.6441,22.5322,22.6441,17283.395923358,0
+GAA.US,D,20171107,000000,22.4978,22.6185,22.4978,22.5234,3684.2316746102,0
+GAA.US,D,20171108,000000,22.5322,22.6254,22.5322,22.6245,3343.0047984713,0
+GAA.US,D,20171109,000000,22.5322,22.5558,22.488,22.5558,6132.9164812905,0
+GAA.US,D,20171110,000000,22.488,22.488,22.488,22.488,1194.8033603311,0
+GAA.US,D,20171113,000000,22.4399,22.4772,22.4399,22.4674,12189.438885833,0
+GAA.US,D,20171114,000000,22.4487,22.4565,22.4065,22.4565,14928.421184154,0
+GAA.US,D,20171115,000000,22.4487,22.4487,22.3319,22.4154,13778.435682181,0
+GAA.US,D,20171116,000000,22.4527,22.5312,22.4164,22.5312,3352.172087681,0
+GAA.US,D,20171117,000000,22.4575,22.5655,22.4575,22.5528,7271.6975186734,0
+GAA.US,D,20171120,000000,22.5204,22.5488,22.5047,22.5312,11606.806727172,0
+GAA.US,D,20171121,000000,22.6568,22.6578,22.5989,22.6284,12663.082161668,0
+GAA.US,D,20171122,000000,22.6618,22.7148,22.6441,22.7148,2821.4879012082,0
+GAA.US,D,20171124,000000,22.7747,22.7747,22.7747,22.7747,1342.4985753763,0
+GAA.US,D,20171127,000000,22.7825,22.7825,22.6578,22.7158,8620.3076201896,0
+GAA.US,D,20171128,000000,22.7315,22.7825,22.7148,22.7825,16182.302630503,0
+GAA.US,D,20171129,000000,22.7914,22.7914,22.6882,22.6892,5199.8901572808,0
+GAA.US,D,20171130,000000,22.6892,22.7305,22.6804,22.7305,2681.9413876828,0
+GAA.US,D,20171201,000000,22.6725,22.6981,22.6696,22.6981,6859.1695042369,0
+GAA.US,D,20171204,000000,22.8139,22.8139,22.6804,22.6854,15275.759586433,0
+GAA.US,D,20171205,000000,22.6804,22.7148,22.6804,22.6804,27421.399201598,0
+GAA.US,D,20171206,000000,22.6578,22.6578,22.5989,22.6215,4007.1239723296,0
+GAA.US,D,20171207,000000,22.6392,22.6578,22.6185,22.6185,7915.4449387325,0
+GAA.US,D,20171208,000000,22.6578,22.7148,22.6578,22.7148,10934.538851794,0
+GAA.US,D,20171211,000000,22.7108,22.757,22.7069,22.7394,8580.5827002809,0
+GAA.US,D,20171212,000000,22.6657,22.7187,22.6657,22.7187,3692.3803761299,0
+GAA.US,D,20171213,000000,22.6578,22.7825,22.6578,22.7442,10962.040719424,0
+GAA.US,D,20171214,000000,22.7531,22.7747,22.7394,22.7462,16104.889966066,0
+GAA.US,D,20171215,000000,22.8414,22.8414,22.7874,22.8041,8723.1849768762,0
+GAA.US,D,20171218,000000,22.8591,22.9366,22.8591,22.9151,5807.9870081911,0
+GAA.US,D,20171219,000000,22.9338,22.9828,22.9062,22.9062,5272.2098832685,0
+GAA.US,D,20171220,000000,22.9651,22.9651,22.8994,22.9455,3796.2763205065,0
+GAA.US,D,20171221,000000,23.0329,23.0329,22.9347,22.9739,4354.4623746083,0
+GAA.US,D,20171222,000000,22.9739,22.9916,22.8679,22.9916,13304.792406347,0
+GAA.US,D,20171226,000000,23.0555,23.1085,23.026,23.0329,4072.3135844875,0
+GAA.US,D,20171227,000000,23.0819,23.1173,23.0574,23.0908,12205.736288873,0
+GAA.US,D,20171228,000000,23.1369,23.1409,23.1006,23.1252,7286.976334023,0
+GAA.US,D,20171229,000000,23.1006,23.1536,23.1006,23.1291,11306.323358632,0
+GAA.US,D,20180102,000000,23.1409,23.2528,23.1006,23.2008,18577.002289615,0
+GAA.US,D,20180103,000000,23.2528,23.3343,23.2528,23.3245,10058.553438423,0
+GAA.US,D,20180104,000000,23.3156,23.3952,23.3009,23.3775,10108.464235231,0
+GAA.US,D,20180105,000000,23.452,23.452,23.3343,23.4276,6392.656342232,0
+GAA.US,D,20180108,000000,23.3097,23.4452,23.3097,23.4354,14220.502739628,0
+GAA.US,D,20180109,000000,23.4452,23.4452,23.3608,23.4109,8093.6977844767,0
+GAA.US,D,20180110,000000,23.3873,23.3952,23.3608,23.3696,4441.0423282555,0
+GAA.US,D,20180111,000000,23.4688,23.5042,23.3873,23.4688,13817.1420144,0
+GAA.US,D,20180112,000000,23.5876,23.6043,23.5208,23.6043,14307.082693274,0
+GAA.US,D,20180116,000000,23.8389,23.8477,23.5944,23.6052,87336.764300829,0
+GAA.US,D,20180117,000000,23.7653,23.7653,23.6327,23.672,15178.993755886,0
+GAA.US,D,20180118,000000,23.7054,23.7054,23.5777,23.6455,15383.72988157,0
+GAA.US,D,20180119,000000,23.6209,23.672,23.6209,23.667,26927.384171964,0
+GAA.US,D,20180122,000000,23.6847,23.7564,23.6847,23.7476,53642.902104415,0
+GAA.US,D,20180123,000000,23.7977,23.8477,23.7437,23.7967,9504.4417350808,0
+GAA.US,D,20180124,000000,23.831,23.8997,23.8084,23.8576,15309.372980202,0
+GAA.US,D,20180125,000000,23.8801,23.9656,23.8801,23.8997,18048.355278523,0
+GAA.US,D,20180126,000000,24.0686,24.0686,23.9331,23.994,59439.684648016,0
+GAA.US,D,20180129,000000,23.9989,23.9989,23.8232,23.8997,19288.995084902,0
+GAA.US,D,20180130,000000,23.8389,23.8389,23.6514,23.7132,17489.150636731,0
+GAA.US,D,20180131,000000,23.7309,23.7417,23.6376,23.6799,93631.636224824,0
+GAA.US,D,20180201,000000,23.6976,23.777,23.6976,23.7603,4819.9569489232,0
+GAA.US,D,20180202,000000,23.4776,23.6249,23.4158,23.4276,7491.7124597063,0
+GAA.US,D,20180205,000000,23.3952,23.4354,22.9642,22.9642,27355.19100175,0
+GAA.US,D,20180206,000000,23.0319,23.1919,22.9141,23.1889,43979.560689699,0
+GAA.US,D,20180207,000000,23.2145,23.2145,23.1212,23.1409,5587.9720671582,0
+GAA.US,D,20180208,000000,23.0565,23.0565,22.7275,22.7275,22346.795330183,0
+GAA.US,D,20180209,000000,22.7894,22.7894,22.4261,22.7275,26468.001123788,0
+GAA.US,D,20180212,000000,22.9318,22.9572,22.8345,22.9455,13685.744202394,0
+GAA.US,D,20180213,000000,23.0731,23.0731,22.8562,22.9318,12863.743936591,0
+GAA.US,D,20180214,000000,22.9416,23.0652,22.8306,22.9916,74464.871662717,0
+GAA.US,D,20180215,000000,23.0565,23.1654,23.0319,23.1605,11563.007456504,0
+GAA.US,D,20180216,000000,23.2086,23.3196,23.2086,23.2705,23879.769803584,0
+GAA.US,D,20180220,000000,23.2429,23.2763,23.1821,23.1821,14550.525151176,0
+GAA.US,D,20180221,000000,23.1173,23.3097,23.1153,23.1153,17110.236016063,0
+GAA.US,D,20180222,000000,23.1409,23.2086,23.1409,23.1506,56064.085043466,0
+GAA.US,D,20180223,000000,23.1732,23.3529,23.1732,23.3009,13253.863021849,0
+GAA.US,D,20180226,000000,23.403,23.4266,23.3097,23.4256,28601.94233427,0
+GAA.US,D,20180227,000000,23.4109,23.4197,23.2528,23.2969,11072.04818994,0
+GAA.US,D,20180228,000000,23.4354,23.4354,23.1919,23.1919,4427.800688286,0
+GAA.US,D,20180301,000000,23.1409,23.2008,23.0652,23.0652,14461.908022149,0
+GAA.US,D,20180302,000000,23.025,23.1212,22.9926,23.1006,16682.429186277,0
+GAA.US,D,20180305,000000,23.1006,23.2086,23.025,23.2086,9283.408206358,0
+GAA.US,D,20180306,000000,23.2842,23.3009,23.1959,23.2616,7599.6827548428,0
+GAA.US,D,20180307,000000,23.2332,23.2705,23.1821,23.2342,39861.410659164,0
+GAA.US,D,20180308,000000,23.3696,23.3696,23.2008,23.2322,19286.957909522,0
+GAA.US,D,20180309,000000,23.2832,23.3952,23.2596,23.3952,21355.709507845,0
+GAA.US,D,20180312,000000,23.4354,23.4354,23.3283,23.4276,18700.251400102,0
+GAA.US,D,20180313,000000,23.4276,23.4354,23.2263,23.2842,8528.6347280926,0
+GAA.US,D,20180314,000000,23.3215,23.3608,23.296,23.3126,4156.8563627548,0
+GAA.US,D,20180315,000000,23.3156,23.3156,23.2685,23.2734,6469.0504189796,0
+GAA.US,D,20180316,000000,23.2479,23.3245,23.2479,23.3245,9179.5122619814,0
+GAA.US,D,20180319,000000,23.4276,23.4276,23.1605,23.2008,23373.531721669,0
+GAA.US,D,20180320,000000,23.2342,23.2665,23.1959,23.2567,10603.497852555,0
+GAA.US,D,20180321,000000,23.1506,23.292,23.1506,23.2715,5159.1466496822,0
+GAA.US,D,20180322,000000,23.1576,23.2185,23.1409,23.1409,4437.9865651856,0
+GAA.US,D,20180323,000000,23.1576,23.1654,22.9946,22.9975,18879.522833535,0
+GAA.US,D,20180326,000000,23.0565,23.1772,22.9906,23.1772,12343.245627018,0
+GAA.US,D,20180327,000000,23.1772,23.2528,23.0378,23.0819,9840.5756727699,0
+GAA.US,D,20180328,000000,22.8885,23.1212,22.8885,23.1006,22512.825123648,0
+GAA.US,D,20180329,000000,23.1645,23.2725,23.1566,23.2449,6852.0393904071,0
+GAA.US,D,20180402,000000,23.0574,23.1664,22.9572,23.026,15885.893612723,0
+GAA.US,D,20180403,000000,23.1262,23.1409,23.0388,23.1183,26958.960390353,0
+GAA.US,D,20180404,000000,22.9985,23.1742,22.9572,23.1742,13700.004430054,0
+GAA.US,D,20180405,000000,23.0329,23.239,23.0329,23.239,11559.951693434,0
+GAA.US,D,20180406,000000,23.3412,23.3412,23.0486,23.1095,7993.87619086,0
+GAA.US,D,20180409,000000,23.294,23.294,23.1095,23.1095,4594.8490694405,0
+GAA.US,D,20180410,000000,23.1183,23.2852,23.1183,23.2096,36294.3165689,0
+GAA.US,D,20180411,000000,23.2272,23.3029,23.1683,23.2783,6324.4109670043,0
+GAA.US,D,20180412,000000,23.2538,23.3029,23.1841,23.3029,18883.597184296,0
+GAA.US,D,20180413,000000,23.2852,23.2852,23.187,23.2449,8759.854133715,0
+GAA.US,D,20180416,000000,23.2292,23.2636,23.2213,23.2636,4638.6483401091,0
+GAA.US,D,20180417,000000,23.2636,23.3539,23.2449,23.348,21753.977294622,0
+GAA.US,D,20180418,000000,23.4295,23.4373,23.3962,23.4167,17536.005670469,0
+GAA.US,D,20180419,000000,23.4295,23.4403,23.293,23.3117,18853.039553597,0
+GAA.US,D,20180420,000000,23.3962,23.3962,23.2272,23.2272,10713.505323071,0
+GAA.US,D,20180423,000000,23.3362,23.3362,23.1262,23.1742,11925.624674132,0
+GAA.US,D,20180424,000000,23.1585,23.1929,23.0456,23.0496,8702.8132230769,0
+GAA.US,D,20180425,000000,22.9985,23.0388,22.9671,23.0358,10965.096482493,0
+GAA.US,D,20180426,000000,22.8885,23.1419,22.8306,23.1389,20627.419309519,0
+GAA.US,D,20180427,000000,23.1016,23.1929,23.1016,23.1183,18690.065523202,0
+GAA.US,D,20180430,000000,23.2018,23.2018,23.1419,23.1536,9800.8507528612,0
+GAA.US,D,20180501,000000,23.2194,23.2194,22.972,23.0565,21943.434604956,0
+GAA.US,D,20180502,000000,23.1664,23.1664,23.0329,23.0329,10170.598084319,0
+GAA.US,D,20180503,000000,23.1016,23.1016,22.9141,22.9946,52793.399970983,0
+GAA.US,D,20180504,000000,22.8483,23.1262,22.8483,23.1016,7326.7012539317,0
+GAA.US,D,20180507,000000,23.0388,23.0918,22.9828,22.9828,10602.479264865,0
+GAA.US,D,20180508,000000,23.0662,23.0662,22.8728,22.9828,17970.942614086,0
+GAA.US,D,20180509,000000,23.0741,23.1516,23.0574,23.0809,19028.236636271,0
+GAA.US,D,20180510,000000,23.1458,23.2351,23.1458,23.1802,3509.0345919359,0
+GAA.US,D,20180511,000000,23.2312,23.2538,23.2312,23.2538,19918.482277302,0
+GAA.US,D,20180514,000000,23.2725,23.2783,23.2351,23.2351,5035.8975391962,0
+GAA.US,D,20180515,000000,23.0741,23.1516,23.0319,23.0574,60219.922818531,0
+GAA.US,D,20180516,000000,23.0388,23.1262,23.025,23.0918,10620.813843284,0
+GAA.US,D,20180517,000000,23.0918,23.1262,23.0122,23.0122,45115.285964013,0
+GAA.US,D,20180518,000000,22.9739,23.0319,22.9739,22.9985,12660.026398598,0
+GAA.US,D,20180521,000000,22.9916,23.1183,22.9916,23.0869,8237.318648762,0
+GAA.US,D,20180522,000000,23.1262,23.1782,23.1183,23.1556,17214.13196044,0
+GAA.US,D,20180523,000000,23.1183,23.1311,23.0025,23.1311,5943.4591709567,0
+GAA.US,D,20180524,000000,23.134,23.1516,23.0741,23.134,30646.247828033,0
+GAA.US,D,20180525,000000,23.1664,23.1664,23.0574,23.0908,14616.733351025,0
+GAA.US,D,20180529,000000,23.0182,23.0182,22.8827,22.8974,7906.2776495228,0
+GAA.US,D,20180530,000000,22.9916,23.0918,22.9514,23.0918,13269.141837198,0
+GAA.US,D,20180531,000000,23.0182,23.0829,22.9219,23.0329,11706.628320789,0
+GAA.US,D,20180601,000000,23.0918,23.0918,22.9985,23.0918,54204.143921586,0
+GAA.US,D,20180604,000000,23.2272,23.2272,23.1016,23.1536,9768.2559467822,0
+GAA.US,D,20180605,000000,23.1262,23.1585,23.1016,23.1095,10309.126010155,0
+GAA.US,D,20180606,000000,23.0928,23.1585,23.0839,23.1585,8440.0175990654,0
+GAA.US,D,20180607,000000,23.1399,23.1399,23.0388,23.1143,4425.763512906,0
+GAA.US,D,20180608,000000,23.0486,23.1379,23.0486,23.1311,5887.4368480085,0
+GAA.US,D,20180611,000000,23.1929,23.1929,23.1016,23.1262,20890.21493353,0
+GAA.US,D,20180612,000000,23.2018,23.2018,23.1301,23.1506,1279.3461385984,0
+GAA.US,D,20180613,000000,23.1036,23.1399,23.0966,23.0966,2513.8744188382,0
+GAA.US,D,20180614,000000,23.0388,23.134,23.0388,23.0741,14634.049341754,0
+GAA.US,D,20180615,000000,22.9868,22.9868,22.9219,22.9318,19264.548980344,0
+GAA.US,D,20180618,000000,22.9013,22.9494,22.8728,22.9494,2606.5658986252,0
+GAA.US,D,20180619,000000,22.9318,22.9465,22.8041,22.9219,10849.996073527,0
+GAA.US,D,20180620,000000,23.0083,23.0083,22.8571,22.8895,16886.14672427,0
+GAA.US,D,20180621,000000,22.8885,22.8885,22.811,22.8395,5085.8083360046,0
+GAA.US,D,20180622,000000,22.9572,22.9572,22.8728,22.9042,18683.953997063,0
+GAA.US,D,20180625,000000,22.7924,22.7952,22.7128,22.7668,8804.6719920736,0
+GAA.US,D,20180626,000000,22.7404,22.7894,22.7275,22.7894,12553.074691152,0
+GAA.US,D,20180627,000000,22.8885,22.8885,22.7128,22.7128,16335.090783998,0
+GAA.US,D,20180628,000000,22.6991,22.7275,22.6215,22.6844,15206.495623515,0
+GAA.US,D,20180629,000000,22.8405,22.8405,22.7462,22.7727,30181.771841408,0
+GAA.US,D,20180702,000000,22.6019,22.6696,22.5587,22.6205,8262.7833410112,0
+GAA.US,D,20180703,000000,22.6019,22.7718,22.5587,22.5587,61895.499568526,0
+GAA.US,D,20180705,000000,22.6775,22.8492,22.6696,22.8041,9300.7241970874,0
+GAA.US,D,20180706,000000,22.8306,22.9239,22.8306,22.8679,1639.9261808467,0
+GAA.US,D,20180709,000000,22.9671,22.9671,22.9435,22.9671,13851.773995859,0
+GAA.US,D,20180710,000000,22.9671,23.0761,22.8581,22.9838,6831.6676366078,0
+GAA.US,D,20180711,000000,22.9338,22.9338,22.8198,22.8492,9257.9435141088,0
+GAA.US,D,20180712,000000,22.8119,22.9072,22.8119,22.8768,11756.539117598,0
+GAA.US,D,20180713,000000,22.8581,22.9338,22.8581,22.9239,24804.647426073,0
+GAA.US,D,20180716,000000,22.9848,22.9848,22.8218,22.8895,9068.486203775,0
+GAA.US,D,20180717,000000,22.8699,22.9072,22.8581,22.8748,9066.4490283951,0
+GAA.US,D,20180718,000000,22.9072,22.9151,22.8738,22.8817,3650.6182808412,0
+GAA.US,D,20180719,000000,22.8581,22.8895,22.7962,22.8817,11522.263948905,0
+GAA.US,D,20180720,000000,22.8492,22.8984,22.8492,22.8984,752.73630288551,0
+GAA.US,D,20180723,000000,22.8895,22.9671,22.7639,22.8405,14878.510387346,0
+GAA.US,D,20180724,000000,22.9671,22.9848,22.8316,22.9199,18294.853499495,0
+GAA.US,D,20180725,000000,23.0103,23.0103,22.9072,22.9671,10969.170833253,0
+GAA.US,D,20180726,000000,23.0771,23.0771,23.0103,23.0103,4176.2095288641,0
+GAA.US,D,20180727,000000,23.0339,23.0339,23.0172,23.0201,3960.2689385912,0
+GAA.US,D,20180730,000000,22.9435,22.9838,22.9239,22.9485,5071.548108345,0
+GAA.US,D,20180731,000000,23.0515,23.0898,23.0515,23.0604,2635.0863539443,0
+GAA.US,D,20180801,000000,23.0064,23.0064,22.8994,22.9926,7474.3964689769,0
+GAA.US,D,20180802,000000,22.6775,22.9435,22.6775,22.8738,7310.4038508922,0
+GAA.US,D,20180803,000000,22.9435,22.9739,22.9435,22.9475,2266.3576101763,0
+GAA.US,D,20180806,000000,22.9366,22.9946,22.9072,22.9151,9249.7948125891,0
+GAA.US,D,20180807,000000,23.0005,23.0515,23.0005,23.0231,8314.7313131995,0
+GAA.US,D,20180808,000000,23.0005,23.0005,22.9582,22.9582,4810.7896597135,0
+GAA.US,D,20180809,000000,22.9582,22.9671,22.9151,22.9151,5740.7602206533,0
+GAA.US,D,20180810,000000,22.7462,22.7904,22.7187,22.7718,6119.6748413209,0
+GAA.US,D,20180813,000000,22.8316,22.8316,22.5685,22.6235,3806.4621974062,0
+GAA.US,D,20180814,000000,22.5931,22.6333,22.5931,22.6333,1370.0004430054,0
+GAA.US,D,20180815,000000,22.5087,22.5165,22.4408,22.4851,10714.523910761,0
+GAA.US,D,20180816,000000,22.5087,22.6618,22.5087,22.6166,12154.806904375,0
+GAA.US,D,20180817,000000,22.6245,22.65,22.6245,22.6431,2947.7927747641,0
+GAA.US,D,20180820,000000,22.6431,22.7541,22.6431,22.7412,6675.8237200428,0
+GAA.US,D,20180821,000000,22.7541,22.8994,22.7275,22.7776,11462.167275197,0
+GAA.US,D,20180822,000000,22.7305,22.8984,22.7275,22.8709,4972.7451024182,0
+GAA.US,D,20180823,000000,22.9435,22.9435,22.7541,22.7551,13515.64005817,0
+GAA.US,D,20180824,000000,22.7128,22.8395,22.7128,22.8395,57991.252952884,0
+GAA.US,D,20180827,000000,22.8218,23.0005,22.8218,22.9711,6667.6750185231,0
+GAA.US,D,20180828,000000,22.9582,22.9582,22.9249,22.9435,1321.108233887,0
+GAA.US,D,20180829,000000,22.8738,22.9749,22.8738,22.9435,11299.193244803,0
+GAA.US,D,20180830,000000,22.9799,22.9799,22.8492,22.8621,14713.499181571,0
+GAA.US,D,20180831,000000,22.8768,22.8768,22.8464,22.8581,3364.3951399606,0
+GAA.US,D,20180904,000000,22.7629,22.7629,22.704,22.704,7486.6195212565,0
+GAA.US,D,20180905,000000,22.6568,22.6882,22.6431,22.6431,8022.396646179,0
+GAA.US,D,20180906,000000,22.5587,22.6618,22.5587,22.6431,20880.029056631,0
+GAA.US,D,20180907,000000,22.6117,22.6264,22.5341,22.5538,6650.3590277937,0
+GAA.US,D,20180910,000000,22.5165,22.6864,22.4988,22.5558,21690.824857844,0
+GAA.US,D,20180911,000000,22.5635,22.596,22.5518,22.596,8927.9211025596,0
+GAA.US,D,20180912,000000,22.5253,22.6854,22.5253,22.6598,54729.73516961,0
+GAA.US,D,20180913,000000,22.6824,22.7275,22.6696,22.7118,11955.163717141,0
+GAA.US,D,20180914,000000,22.6019,22.7452,22.6019,22.7021,10557.661406506,0
+GAA.US,D,20180917,000000,22.5165,22.7128,22.5165,22.6333,4226.1203256725,0
+GAA.US,D,20180918,000000,22.7521,22.7629,22.7187,22.7246,8893.2891211007,0
+GAA.US,D,20180919,000000,22.7629,22.8316,22.7629,22.7992,3505.9788288659,0
+GAA.US,D,20180920,000000,22.8041,22.8709,22.7718,22.8669,10601.460677175,0
+GAA.US,D,20180921,000000,22.9435,22.9749,22.9278,22.9357,3818.6852496858,0
+GAA.US,D,20180924,000000,22.9749,22.9749,22.8885,22.9131,4412.5218729365,0
+GAA.US,D,20180925,000000,22.9671,22.9671,22.8945,22.8984,5321.1020923869,0
+GAA.US,D,20180926,000000,22.9592,22.9671,22.9338,22.9572,6052.4480537831,0
+GAA.US,D,20180927,000000,22.9151,22.9916,22.9151,22.9376,3994.90092005,0
+GAA.US,D,20180928,000000,22.8935,22.9671,22.8807,22.8807,8531.6904911625,0
+GAA.US,D,20181001,000000,22.9338,23.0005,22.9338,22.9622,5781.5037282519,0
+GAA.US,D,20181002,000000,22.8807,22.9582,22.8807,22.9219,6080.9685091022,0
+GAA.US,D,20181003,000000,22.8817,22.8817,22.8807,22.8807,1223.3238156502,0
+GAA.US,D,20181004,000000,22.8483,22.8483,22.7178,22.7178,5182.5741665514,0
+GAA.US,D,20181005,000000,22.6755,22.6844,22.541,22.5744,9305.8171355373,0
+GAA.US,D,20181008,000000,22.5057,22.5312,22.4861,22.5253,7967.3929109208,0
+GAA.US,D,20181009,000000,22.5312,22.6185,22.5312,22.6185,11646.531647082,0
+GAA.US,D,20181010,000000,22.5135,22.5371,22.2838,22.2838,29474.871984571,0
+GAA.US,D,20181011,000000,22.2396,22.2494,22.1768,22.1768,9875.2076542288,0
+GAA.US,D,20181012,000000,22.2318,22.274,22.1277,22.1464,7513.1028011956,0
+GAA.US,D,20181015,000000,22.1856,22.3064,22.164,22.2907,15548.741087344,0
+GAA.US,D,20181016,000000,22.329,22.4251,22.329,22.4251,3845.1685296249,0
+GAA.US,D,20181017,000000,22.4026,22.4193,22.3525,22.4193,5120.4403174634,0
+GAA.US,D,20181018,000000,22.2583,22.3241,22.164,22.164,14113.55103218,0
+GAA.US,D,20181019,000000,22.2249,22.2671,22.167,22.2524,8354.4562331082,0
+GAA.US,D,20181022,000000,22.1718,22.2396,22.1718,22.1728,12938.100837959,0
+GAA.US,D,20181023,000000,22.1198,22.1198,21.9451,22.057,5255.912480229,0
+GAA.US,D,20181024,000000,21.9824,22.0099,21.8803,21.9127,4284.1798240006,0
+GAA.US,D,20181025,000000,21.952,22.0099,21.9147,21.9903,4611.14647248,0
+GAA.US,D,20181026,000000,21.8509,21.9618,21.8126,21.846,8838.2853858425,0
+GAA.US,D,20181029,000000,21.9913,22.0158,21.5475,21.5475,10138.003278241,0
+GAA.US,D,20181030,000000,21.8224,21.8489,21.6496,21.6496,3622.0978255222,0
+GAA.US,D,20181031,000000,22.0001,22.0246,21.947,22.003,9868.077540399,0
+GAA.US,D,20181101,000000,21.8293,22.0924,21.6584,21.6584,9489.1629197313,0
+GAA.US,D,20181102,000000,22.0707,22.1464,21.9951,22.0423,10275.512616386,0
+GAA.US,D,20181105,000000,22.0099,22.0943,22.0099,22.0767,3019.0939130618,0
+GAA.US,D,20181106,000000,22.1375,22.1375,22.061,22.061,2657.4952831236,0
+GAA.US,D,20181107,000000,22.2101,22.274,22.2101,22.2701,4676.3360846379,0
+GAA.US,D,20181108,000000,22.2318,22.2318,22.1827,22.2141,1688.8183899651,0
+GAA.US,D,20181109,000000,22.1198,22.1198,22.0658,22.0854,2651.3837569837,0
+GAA.US,D,20181112,000000,21.9579,22.0943,21.9579,21.9667,10743.04436608,0
+GAA.US,D,20181113,000000,22.0197,22.0197,21.9234,21.9323,3209.5698110856,0
+GAA.US,D,20181114,000000,21.9244,21.9608,21.9244,21.947,1934.2980232471,0
+GAA.US,D,20181115,000000,21.9333,22.0217,21.8803,21.9421,7459.1176536274,0
+GAA.US,D,20181116,000000,21.9794,22.061,21.9794,22.0344,3750.439874458,0
+GAA.US,D,20181119,000000,21.9579,21.9923,21.9343,21.9343,1154.0598527325,0
+GAA.US,D,20181120,000000,21.8724,21.8724,21.7173,21.7457,6235.7938379771,0
+GAA.US,D,20181121,000000,21.8881,21.9746,21.8489,21.8616,2490.446901969,0
+GAA.US,D,20181123,000000,21.7213,21.7213,21.7213,21.7213,1143.8739758328,0
+GAA.US,D,20181126,000000,21.7213,21.7792,21.7213,21.7792,3461.1609705074,0
+GAA.US,D,20181127,000000,21.7634,21.789,21.7104,21.7802,4643.7412785589,0
+GAA.US,D,20181128,000000,21.785,21.9579,21.785,21.951,3262.5363709639,0
+GAA.US,D,20181129,000000,21.9147,21.951,21.8881,21.9461,9410.7316676039,0
+GAA.US,D,20181130,000000,22.0197,22.0197,21.8724,21.9913,17612.399747217,0
+GAA.US,D,20181203,000000,22.0943,22.1346,22.0943,22.1346,1909.8519186879,0
+GAA.US,D,20181204,000000,22.1454,22.1551,21.953,21.9569,23328.713863311,0
+GAA.US,D,20181206,000000,21.7959,21.897,21.7713,21.897,20207.761181253,0
+GAA.US,D,20181207,000000,21.9156,21.9333,21.79,21.8293,12677.342389327,0
+GAA.US,D,20181210,000000,21.7713,21.7713,21.6496,21.7399,5835.4888758202,0
+GAA.US,D,20181211,000000,21.7399,21.8361,21.7016,21.7134,8446.1291252052,0
+GAA.US,D,20181212,000000,21.8616,21.8881,21.8067,21.8273,10047.348973833,0
+GAA.US,D,20181213,000000,21.8881,21.8881,21.8126,21.8263,12708.918607716,0
+GAA.US,D,20181214,000000,21.8047,21.8047,21.6545,21.68,29995.370294144,0
+GAA.US,D,20181217,000000,21.6722,21.6722,21.5475,21.5475,6033.0948876737,0
+GAA.US,D,20181218,000000,21.6083,21.6083,21.5603,21.5603,1101.0932928542,0
+GAA.US,D,20181219,000000,21.6918,21.6918,21.4542,21.4542,3656.729806981,0
+GAA.US,D,20181220,000000,21.625,21.625,21.3129,21.3207,57399.453505013,0
+GAA.US,D,20181221,000000,21.3423,21.4453,21.1725,21.2136,9791.6834636515,0
+GAA.US,D,20181224,000000,20.7955,21.2432,20.7955,21.0978,10748.137304531,0
+GAA.US,D,20181226,000000,21.2049,21.3462,21.0046,21.3462,7340.9614815912,0
+GAA.US,D,20181227,000000,21.628,21.628,21.1518,21.2833,16994.117019408,0
+GAA.US,D,20181228,000000,21.3089,21.409,21.3089,21.3923,81026.613561484,0
+GAA.US,D,20181231,000000,21.4787,21.4817,21.4218,21.465,18301.983613324,0
+GAA.US,D,20190102,000000,21.0645,21.465,21.0645,21.4562,10377.371385382,0
+GAA.US,D,20190103,000000,21.4296,21.5229,21.3786,21.461,25790.640309961,0
+GAA.US,D,20190104,000000,21.4366,21.7134,21.4366,21.7134,7862.4783788542,0
+GAA.US,D,20190107,000000,21.785,22.4585,21.737,21.843,9187.6609635011,0
+GAA.US,D,20190108,000000,21.9226,21.9226,21.8007,21.8273,4481.7858358542,0
+GAA.US,D,20190109,000000,21.8273,21.9951,21.8273,21.9853,3125.0270328183,0
+GAA.US,D,20190110,000000,21.949,22.0266,21.9402,22.0266,10621.832430974,0
+GAA.US,D,20190111,000000,22.0364,22.061,22.0364,22.0393,2300.9895916351,0
+GAA.US,D,20190114,000000,22.114,22.114,21.9579,22.007,6422.1953852411,0
+GAA.US,D,20190115,000000,22.0854,22.0854,22.0707,22.0707,870.89247492167,0
+GAA.US,D,20190116,000000,22.2426,22.2426,22.114,22.1561,7740.2478560582,0
+GAA.US,D,20190117,000000,22.164,22.1915,22.1208,22.1473,4748.6558106255,0
+GAA.US,D,20190118,000000,22.277,22.277,22.2426,22.277,14927.402596464,0
+GAA.US,D,20190122,000000,22.2013,22.2258,22.1483,22.1561,3173.9192419368,0
+GAA.US,D,20190123,000000,22.1561,22.224,22.1561,22.2161,4651.8899800787,0
+GAA.US,D,20190124,000000,22.2524,22.2858,22.2524,22.273,7580.3295887334,0
+GAA.US,D,20190125,000000,22.4831,22.4831,22.3328,22.3731,4092.6853382869,0
+GAA.US,D,20190128,000000,22.2327,22.3467,22.2327,22.2936,5822.2472358506,0
+GAA.US,D,20190129,000000,22.3878,22.3947,22.3574,22.3741,1365.9260922456,0
+GAA.US,D,20190130,000000,22.4585,22.542,22.4242,22.542,7550.7905457244,0
+GAA.US,D,20190131,000000,22.6284,22.6588,22.6274,22.6274,2310.1568808449,0
+GAA.US,D,20190201,000000,22.7344,22.7344,22.6245,22.6314,5403.6076952742,0
+GAA.US,D,20190204,000000,22.6314,22.6922,22.597,22.6588,14046.324244643,0
+GAA.US,D,20190205,000000,22.6834,22.7639,22.6834,22.7491,4827.087062753,0
+GAA.US,D,20190206,000000,22.7708,22.7708,22.6971,22.7344,6148.19529664,0
+GAA.US,D,20190207,000000,22.7246,22.7246,22.5459,22.6068,1999.487635405,0
+GAA.US,D,20190208,000000,22.277,22.6068,22.277,22.5774,6916.210414875,0
+GAA.US,D,20190211,000000,22.7992,22.7992,22.5302,22.5538,10941.668965624,0
+GAA.US,D,20190212,000000,22.5793,22.6854,22.5793,22.6716,5011.451434637,0
+GAA.US,D,20190213,000000,22.6677,22.7442,22.6677,22.7246,36053.929874067,0
+GAA.US,D,20190214,000000,22.7344,22.7619,22.6922,22.7099,7545.6976072745,0
+GAA.US,D,20190215,000000,22.8492,22.8532,22.7894,22.8532,2341.7330992338,0
+GAA.US,D,20190219,000000,22.8492,22.8738,22.6745,22.8738,11300.211832493,0
+GAA.US,D,20190220,000000,22.8915,22.9485,22.8768,22.8925,6424.232560621,0
+GAA.US,D,20190221,000000,22.8581,22.8669,22.8218,22.8669,6330.5224931441,0
+GAA.US,D,20190222,000000,22.8827,22.9828,22.8827,22.9701,2031.0638537939,0
+GAA.US,D,20190225,000000,22.9602,22.9946,22.9455,22.9572,12268.88872565,0
+GAA.US,D,20190226,000000,22.9534,22.9916,22.9534,22.9838,6597.3924679154,0
+GAA.US,D,20190227,000000,22.9514,22.9946,22.9514,22.9739,3502.923065796,0
+GAA.US,D,20190228,000000,22.9701,22.9946,22.9534,22.9739,1998.469047715,0
+GAA.US,D,20190301,000000,22.9946,22.9946,22.8287,22.9357,16664.094607858,0
+GAA.US,D,20190304,000000,22.9357,22.9602,22.7904,22.8306,12846.427945862,0
+GAA.US,D,20190305,000000,22.8336,22.8492,22.8316,22.8355,24648.803509508,0
+GAA.US,D,20190306,000000,22.8336,22.8405,22.8306,22.8306,3832.9454773453,0
+GAA.US,D,20190307,000000,22.8405,22.8405,22.7482,22.7482,10915.185685685,0
+GAA.US,D,20190308,000000,22.7168,22.7168,22.597,22.6392,6141.0651828102,0
+GAA.US,D,20190311,000000,22.7344,22.8218,22.7344,22.7982,9588.9845133481,0
+GAA.US,D,20190312,000000,22.8277,22.8709,22.8228,22.8621,7045.5710515008,0
+GAA.US,D,20190313,000000,22.7952,22.9946,22.7952,22.9622,7591.534053323,0
+GAA.US,D,20190314,000000,22.8915,22.9366,22.8827,22.8827,4880.0536226313,0
+GAA.US,D,20190315,000000,22.9357,23.0555,22.9357,23.0034,9391.3785014945,0
+GAA.US,D,20190318,000000,23.1006,23.1006,23.0221,23.0604,15076.1163992,0
+GAA.US,D,20190319,000000,23.0966,23.0976,23.0908,23.0908,356.5056914884,0
+GAA.US,D,20190320,000000,23.0358,23.1438,23.0132,23.1399,11587.453561063,0
+GAA.US,D,20190321,000000,23.2027,23.2027,23.1222,23.1536,2049.3984322133,0
+GAA.US,D,20190322,000000,23.079,23.079,22.9779,22.9779,1922.0749709675,0
+GAA.US,D,20190325,000000,22.8669,22.9828,22.8041,22.9828,3660.8041577409,0
+GAA.US,D,20190326,000000,23.0574,23.0731,23.026,23.026,2376.3650806927,0
+GAA.US,D,20190327,000000,23.0819,23.0819,22.9936,22.9936,2676.8484492329,0
+GAA.US,D,20190328,000000,22.9701,23.0309,22.9701,22.9995,3817.6666619958,0
+GAA.US,D,20190329,000000,23.1202,23.1202,23.0034,23.0731,6028.0019492239,0
+GAA.US,D,20190401,000000,23.1016,23.1673,23.1006,23.1673,18100.303250711,0
+GAA.US,D,20190402,000000,23.0309,23.1595,23.0309,23.1252,15135.194485218,0
+GAA.US,D,20190403,000000,23.134,23.2489,23.134,23.2175,6675.8237200428,0
+GAA.US,D,20190404,000000,23.2489,23.2489,23.2125,23.2439,4348.3508484685,0
+GAA.US,D,20190405,000000,23.2665,23.2891,23.2243,23.2243,2415.0714129114,0
+GAA.US,D,20190408,000000,23.2213,23.2675,23.2213,23.2675,5333.3251446665,0
+GAA.US,D,20190409,000000,23.2891,23.2891,23.2302,23.2715,4605.0349463402,0
+GAA.US,D,20190410,000000,23.3088,23.3696,23.2665,23.3696,15139.268835978,0
+GAA.US,D,20190411,000000,23.4649,23.4649,23.2489,23.2852,5581.8605410184,0
+GAA.US,D,20190412,000000,23.3245,23.3245,23.2489,23.3245,12802.628675193,0
+GAA.US,D,20190415,000000,23.2989,23.3215,23.2577,23.2989,6160.4183489196,0
+GAA.US,D,20190416,000000,23.3441,23.3441,23.2499,23.2715,3337.9118600214,0
+GAA.US,D,20190417,000000,23.3088,23.3088,23.186,23.2125,6201.1618565183,0
+GAA.US,D,20190418,000000,23.2489,23.2743,23.2027,23.2302,13110.242157564,0
+GAA.US,D,20190422,000000,23.187,23.2577,23.1683,23.2577,4596.8862448205,0
+GAA.US,D,20190423,000000,23.3088,23.3245,23.239,23.294,18613.671446455,0
+GAA.US,D,20190424,000000,23.3126,23.3245,23.2489,23.2852,6080.9685091022,0
+GAA.US,D,20190425,000000,23.3088,23.3088,23.1419,23.2213,7823.7720466355,0
+GAA.US,D,20190426,000000,23.2125,23.2891,23.1762,23.2743,12458.346035985,0
+GAA.US,D,20190429,000000,23.2665,23.2665,23.2342,23.2342,18247.998465756,0
+GAA.US,D,20190430,000000,23.1516,23.2577,23.1516,23.2577,3588.4844317533,0
+GAA.US,D,20190501,000000,23.2665,23.3255,23.2665,23.2852,15811.536711356,0
+GAA.US,D,20190502,000000,23.4295,23.4295,23.1811,23.1811,25407.651338534,0
+GAA.US,D,20190503,000000,23.2783,23.2812,23.2381,23.2773,4336.1277961889,0
+GAA.US,D,20190506,000000,23.186,23.1978,23.0938,23.1811,10987.505411672,0
+GAA.US,D,20190507,000000,22.9779,23.0996,22.9779,23.0368,9361.8394584855,0
+GAA.US,D,20190508,000000,22.8728,23.0418,22.8728,22.9926,4527.6222819027,0
+GAA.US,D,20190509,000000,22.6814,22.8905,22.6814,22.8659,13713.246070024,0
+GAA.US,D,20190510,000000,22.8728,23.0702,22.8728,22.9534,7221.7867218651,0
+GAA.US,D,20190513,000000,22.8571,22.9779,22.7531,22.7982,16818.919936733,0
+GAA.US,D,20190514,000000,22.9534,22.9769,22.9042,22.9494,6175.6971642691,0
+GAA.US,D,20190515,000000,22.9455,22.9504,22.9455,22.9504,1820.2162019708,0
+GAA.US,D,20190516,000000,22.9602,23.0309,22.9602,23.0182,1606.3127870777,0
+GAA.US,D,20190517,000000,23.0034,23.0034,22.8905,22.9308,5081.7339852447,0
+GAA.US,D,20190520,000000,22.8994,22.8994,22.8395,22.8395,3400.0457091094,0
+GAA.US,D,20190521,000000,22.8395,22.9701,22.8395,22.9701,6986.4929654827,0
+GAA.US,D,20190522,000000,22.8395,22.9445,22.8395,22.9209,3229.9415648849,0
+GAA.US,D,20190523,000000,22.7158,22.7727,22.7158,22.7609,3724.9751822088,0
+GAA.US,D,20190524,000000,22.8817,22.8817,22.8208,22.8483,6266.3514686762,0
+GAA.US,D,20190528,000000,22.7952,22.8994,22.7952,22.8571,8072.3074429874,0
+GAA.US,D,20190529,000000,22.8905,22.8905,22.7432,22.7432,3128.0827958882,0
+GAA.US,D,20190530,000000,22.7708,22.8532,22.7708,22.8031,1613.4429009075,0
+GAA.US,D,20190531,000000,22.7531,22.811,22.7482,22.7982,8483.816869734,0
+GAA.US,D,20190603,000000,22.7786,22.8492,22.7786,22.8483,1970.9671800859,0
+GAA.US,D,20190604,000000,22.9543,23.0132,22.8994,22.9828,4392.1501191371,0
+GAA.US,D,20190605,000000,22.9455,22.9985,22.9406,22.9739,5053.2135299256,0
+GAA.US,D,20190606,000000,23.134,23.134,22.9779,23.0515,25619.517578047,0
+GAA.US,D,20190607,000000,23.2332,23.2332,23.1516,23.1949,6414.0466837213,0
+GAA.US,D,20190610,000000,23.2469,23.295,23.2469,23.295,4756.8045121453,0
+GAA.US,D,20190611,000000,23.2989,23.3117,23.2715,23.294,5591.0278302281,0
+GAA.US,D,20190612,000000,23.2891,23.294,23.2125,23.294,3626.172176282,0
+GAA.US,D,20190613,000000,23.3245,23.3343,23.2911,23.3029,4368.7226022679,0
+GAA.US,D,20190614,000000,23.2577,23.2763,23.2577,23.2626,2797.041796649,0
+GAA.US,D,20190617,000000,23.3245,23.3333,23.2743,23.2901,6815.3702335683,0
+GAA.US,D,20190618,000000,23.3608,23.4482,23.3608,23.4295,3741.2725852483,0
+GAA.US,D,20190619,000000,23.3608,23.508,23.3608,23.4903,5174.4254650317,0
+GAA.US,D,20190620,000000,23.5866,23.6799,23.5866,23.6651,6619.8013970947,0
+GAA.US,D,20190621,000000,23.62,23.6307,23.5925,23.6092,3336.8932723315,0
+GAA.US,D,20190624,000000,23.6307,23.6376,23.5876,23.6092,3117.8969189886,0
+GAA.US,D,20190625,000000,23.6376,23.6376,23.5767,23.617,4087.592399837,0
+GAA.US,D,20190626,000000,23.6327,23.6327,23.6043,23.6043,694.6768045574,0
+GAA.US,D,20190627,000000,23.5767,23.6376,23.5767,23.6209,7163.727223537,0
+GAA.US,D,20190628,000000,23.779,23.779,23.6819,23.7446,8096.7535475466,0
+GAA.US,D,20190701,000000,23.8693,23.8693,23.779,23.8143,5474.9088335719,0
+GAA.US,D,20190702,000000,23.7359,23.8173,23.7359,23.8143,2199.1308226385,0
+GAA.US,D,20190703,000000,23.9066,23.9351,23.9017,23.9351,1779.4726943721,0
+GAA.US,D,20190705,000000,23.9273,23.9273,23.8016,23.8821,6068.7454568226,0
+GAA.US,D,20190708,000000,23.8919,23.8919,23.779,23.7937,10515.899311218,0
+GAA.US,D,20190709,000000,23.7535,23.7702,23.7359,23.7702,2690.0900892025,0
+GAA.US,D,20190710,000000,23.7702,23.8438,23.7702,23.8409,1829.3834911805,0
+GAA.US,D,20190711,000000,23.8821,23.8821,23.7869,23.8261,5746.8717467931,0
+GAA.US,D,20190712,000000,23.779,23.8546,23.7702,23.8438,2780.7443936095,0
+GAA.US,D,20190715,000000,23.8389,23.9537,23.831,23.9066,16385.001580807,0
+GAA.US,D,20190716,000000,23.9017,23.9361,23.8389,23.8389,2510.8186557683,0
+GAA.US,D,20190717,000000,23.8487,23.8487,23.8487,23.8487,5.0929384498343,0
+GAA.US,D,20190718,000000,23.8222,23.9174,23.8143,23.9174,3145.3987866177,0
+GAA.US,D,20190719,000000,23.8781,23.8801,23.8644,23.8644,1068.4984867752,0
+GAA.US,D,20190722,000000,23.8389,23.9174,23.8389,23.8919,5503.429288891,0
+GAA.US,D,20190723,000000,23.8143,23.831,23.8143,23.831,2823.5250765881,0
+GAA.US,D,20190724,000000,23.779,23.9459,23.779,23.9459,14188.926521238,0
+GAA.US,D,20190725,000000,23.9537,23.9537,23.8487,23.8487,2069.7701860127,0
+GAA.US,D,20190726,000000,23.8222,23.8821,23.8056,23.8536,4539.8453341823,0
+GAA.US,D,20190729,000000,23.7446,23.8644,23.7446,23.8438,8161.9431597045,0
+GAA.US,D,20190730,000000,23.7535,23.8487,23.7535,23.7947,18469.031994479,0
+GAA.US,D,20190731,000000,23.8821,23.8821,23.7623,23.7623,11048.62067307,0
+GAA.US,D,20190801,000000,23.7907,23.8143,23.6307,23.6474,10644.241360154,0
+GAA.US,D,20190802,000000,23.6043,23.6043,23.5424,23.5424,4566.3286141215,0
+GAA.US,D,20190805,000000,23.2969,23.2969,23.1782,23.1831,2180.7962442191,0
+GAA.US,D,20190806,000000,23.1664,23.3323,23.1664,23.3323,5085.8083360046,0
+GAA.US,D,20190807,000000,23.2842,23.3519,23.2656,23.3422,8236.3000610721,0
+GAA.US,D,20190808,000000,23.3873,23.4589,23.3873,23.4589,4252.6036056117,0
+GAA.US,D,20190809,000000,23.507,23.5336,23.4119,23.4246,8575.489761831,0
+GAA.US,D,20190812,000000,23.3225,23.3843,23.1153,23.2911,8653.9210139585,0
+GAA.US,D,20190813,000000,23.347,23.4972,23.3422,23.4502,16985.968317887,0
+GAA.US,D,20190814,000000,23.3323,23.3323,23.1566,23.1664,3660.8041577409,0
+GAA.US,D,20190815,000000,23.0702,23.2213,23.0702,23.2213,2852.0455319072,0
+GAA.US,D,20190816,000000,23.2361,23.2969,23.2361,23.2734,5474.9088335719,0
+GAA.US,D,20190819,000000,23.3765,23.3873,23.347,23.3765,1895.5916910283,0
+GAA.US,D,20190820,000000,23.3422,23.403,23.3422,23.3814,3387.8226568298,0
+GAA.US,D,20190821,000000,23.4373,23.4855,23.4216,23.4717,2895.8448025758,0
+GAA.US,D,20190822,000000,23.3942,23.4472,23.3942,23.4285,9476.9398674517,0
+GAA.US,D,20190823,000000,23.3765,23.4119,23.2734,23.2734,4465.4884328147,0
+GAA.US,D,20190826,000000,23.2558,23.2969,23.2361,23.2656,2218.4839887478,0
+GAA.US,D,20190827,000000,23.2969,23.3422,23.2793,23.3422,5218.2247357002,0
+GAA.US,D,20190828,000000,23.2656,23.3686,23.2656,23.3676,2448.6848066803,0
+GAA.US,D,20190829,000000,23.5944,23.5944,23.401,23.4502,6610.634107885,0
+GAA.US,D,20190830,000000,23.512,23.512,23.4373,23.454,7657.7422531709,0
+GAA.US,D,20190903,000000,23.4206,23.4206,23.3598,23.3863,3678.1201484704,0
+GAA.US,D,20190904,000000,23.4894,23.5944,23.4894,23.5552,7912.3891756626,0
+GAA.US,D,20190905,000000,23.5336,23.6956,23.5336,23.6956,2270.4319609361,0
+GAA.US,D,20190906,000000,23.728,23.7603,23.6916,23.6916,4145.6518981651,0
+GAA.US,D,20190909,000000,23.7359,23.7564,23.6916,23.7093,5986.2398539353,0
+GAA.US,D,20190910,000000,23.7359,23.7359,23.6209,23.6819,6149.21388433,0
+GAA.US,D,20190911,000000,23.6465,23.7132,23.6465,23.7093,1522.7885965005,0
+GAA.US,D,20190912,000000,23.7349,23.7623,23.726,23.726,2748.1495875306,0
+GAA.US,D,20190913,000000,23.6376,23.779,23.6376,23.7663,1974.0229431558,0
+GAA.US,D,20190916,000000,23.7476,23.8222,23.7476,23.7829,6344.7827208036,0
+GAA.US,D,20190917,000000,23.6916,23.7702,23.6916,23.7623,123056.59741259,0
+GAA.US,D,20190918,000000,23.7172,23.831,23.6651,23.726,26748.11273853,0
+GAA.US,D,20190919,000000,23.7702,23.8487,23.7535,23.779,4057.034769138,0
+GAA.US,D,20190920,000000,23.7741,23.7741,23.7623,23.7623,651.89612157879,0
+GAA.US,D,20190923,000000,23.779,23.779,23.7623,23.7702,1333.3312861666,0
+GAA.US,D,20190924,000000,23.7093,23.779,23.6043,23.6916,10776.657759849,0
+GAA.US,D,20190925,000000,23.6307,23.6769,23.6102,23.6651,5957.7193986162,0
+GAA.US,D,20190926,000000,23.5522,23.7535,23.5522,23.7162,6320.3366162444,0
+GAA.US,D,20190927,000000,23.6867,23.6956,23.6632,23.6956,933.02632400965,0
+GAA.US,D,20190930,000000,23.7712,23.7712,23.7063,23.7397,12606.04125103,0
+GAA.US,D,20191001,000000,23.6642,23.7181,23.616,23.616,3255.4062571341,0
+GAA.US,D,20191002,000000,23.455,23.455,23.452,23.452,892.28281641097,0
+GAA.US,D,20191003,000000,23.3736,23.6121,23.3736,23.6033,8044.8055753583,0
+GAA.US,D,20191004,000000,23.6366,23.7093,23.6366,23.7093,12995.141748597,0
+GAA.US,D,20191007,000000,23.7093,23.726,23.669,23.669,4903.4811395005,0
+GAA.US,D,20191008,000000,23.6543,23.6543,23.5365,23.5503,6497.5708742986,0
+GAA.US,D,20191009,000000,23.5326,23.6455,23.5326,23.56,9796.7764021013,0
+GAA.US,D,20191010,000000,23.5983,23.613,23.5935,23.613,3344.0233861612,0
+GAA.US,D,20191011,000000,23.8939,23.8939,23.775,23.775,4269.9195963411,0
+GAA.US,D,20191014,000000,23.7329,23.7486,23.722,23.722,2094.2162905719,0
+GAA.US,D,20191015,000000,23.7712,23.7712,23.7387,23.7397,672.26787537813,0
+GAA.US,D,20191016,000000,23.6995,23.7712,23.6995,23.7574,521.51689726303,0
+GAA.US,D,20191017,000000,23.7535,23.9037,23.7535,23.8713,1987.2645831254,0
+GAA.US,D,20191018,000000,23.9223,23.9469,23.8447,23.8447,6219.4964349377,0
+GAA.US,D,20191021,000000,23.8399,23.9312,23.8056,23.9243,1760.1195282627,0
+GAA.US,D,20191022,000000,23.938,23.9547,23.938,23.9547,223.07070410274,0
+GAA.US,D,20191023,000000,23.9694,23.9823,23.9469,23.9724,1875.219937229,0
+GAA.US,D,20191024,000000,23.9636,24.0529,23.9636,24.0028,19312.422601772,0
+GAA.US,D,20191025,000000,23.9037,24.0441,23.9037,24.0303,11515.133835075,0
+GAA.US,D,20191028,000000,24.0391,24.0391,24.0028,24.0028,2769.5399290199,0
+GAA.US,D,20191029,000000,24.0146,24.0146,23.9773,23.9989,7143.3554697376,0
+GAA.US,D,20191030,000000,24.0166,24.0529,23.9989,24.0529,4772.0833274948,0
+GAA.US,D,20191031,000000,24.049,24.1403,24.0343,24.1266,115231.80677826,0
+GAA.US,D,20191101,000000,24.212,24.212,24.1668,24.1815,4534.7523957325,0
+GAA.US,D,20191104,000000,24.1943,24.3347,24.1943,24.3347,6038.1878261236,0
+GAA.US,D,20191105,000000,24.2895,24.2984,24.2541,24.2984,11487.631967446,0
+GAA.US,D,20191106,000000,24.2984,24.3081,24.2738,24.2738,14126.79267215,0
+GAA.US,D,20191107,000000,24.265,24.265,24.2414,24.2414,540.87006337241,0
+GAA.US,D,20191108,000000,24.1668,24.1668,24.1501,24.1668,4509.2877034833,0
+GAA.US,D,20191111,000000,24.1403,24.1953,24.1403,24.1668,5229.4292002899,0
+GAA.US,D,20191112,000000,24.1118,24.1403,24.0971,24.1266,8427.7945467858,0
+GAA.US,D,20191113,000000,24.158,24.1766,24.1069,24.1423,10702.300858482,0
+GAA.US,D,20191114,000000,24.0067,24.1285,24.0067,24.1128,6111.5261398012,0
+GAA.US,D,20191115,000000,24.264,24.264,24.0961,24.2473,8580.5827002809,0
+GAA.US,D,20191118,000000,24.2365,24.2797,24.2297,24.2493,10373.297034623,0
+GAA.US,D,20191119,000000,24.2041,24.2797,24.1943,24.2463,12581.595146471,0
+GAA.US,D,20191120,000000,24.2335,24.2463,24.2031,24.2463,3584.4100809934,0
+GAA.US,D,20191121,000000,24.1501,24.2355,24.1501,24.2168,4328.9976823592,0
+GAA.US,D,20191122,000000,24.1668,24.2188,24.1668,24.2168,2231.7256287174,0
+GAA.US,D,20191125,000000,24.2218,24.2463,24.1943,24.2414,15017.038313182,0
+GAA.US,D,20191126,000000,24.2473,24.2541,24.2218,24.2541,16016.272837039,0
+GAA.US,D,20191127,000000,24.2365,24.3425,24.2365,24.3278,2921.309494825,0
+GAA.US,D,20191129,000000,24.2463,24.2463,24.2463,24.2463,291.31607933052,0
+GAA.US,D,20191202,000000,24.157,24.1766,24.1314,24.154,4686.5219615375,0
+GAA.US,D,20191203,000000,24.048,24.1403,24.0343,24.1403,10927.408737964,0
+GAA.US,D,20191204,000000,24.1128,24.2297,24.1128,24.2168,3701.5476653396,0
+GAA.US,D,20191205,000000,24.3445,24.3445,24.1128,24.1776,14345.789025494,0
+GAA.US,D,20191206,000000,24.2541,24.2895,24.2541,24.2591,2107.4579305414,0
+GAA.US,D,20191209,000000,24.3121,24.3602,24.3121,24.3347,2222.5583395077,0
+GAA.US,D,20191210,000000,24.318,24.3347,24.264,24.2984,6338.6711946638,0
+GAA.US,D,20191211,000000,24.264,24.369,24.264,24.3494,9193.7724896409,0
+GAA.US,D,20191212,000000,24.4014,24.425,24.3867,24.425,1699.0042668647,0
+GAA.US,D,20191213,000000,24.4584,24.5369,24.4584,24.4848,10815.364092068,0
+GAA.US,D,20191216,000000,24.6017,24.6115,24.5742,24.5831,11839.044720485,0
+GAA.US,D,20191217,000000,24.5555,24.6439,24.5555,24.6214,12865.781111972,0
+GAA.US,D,20191218,000000,24.6597,24.6597,24.5988,24.6243,3648.5811054613,0
+GAA.US,D,20191219,000000,24.5909,24.6214,24.5909,24.6115,3513.1089426957,0
+GAA.US,D,20191220,000000,24.695,24.695,24.6645,24.6645,10264.308151796,0
+GAA.US,D,20191223,000000,24.7588,24.7588,24.6262,24.6528,19172.876088247,0
+GAA.US,D,20191224,000000,24.642,24.7175,24.642,24.7175,1183.5988957415,0
+GAA.US,D,20191226,000000,24.7539,24.8364,24.7136,24.8148,4422.7077498361,0
+GAA.US,D,20191227,000000,24.7038,24.8285,24.7038,24.7745,4352.4251992284,0
+GAA.US,D,20191230,000000,24.7392,24.7608,24.6901,24.7165,3420.4174629087,0
+GAA.US,D,20191231,000000,24.6331,24.7107,24.6145,24.6145,7801.3631174562,0
+GAA.US,D,20200102,000000,24.9198,24.9198,24.7127,24.7892,2160.4244904197,0
+GAA.US,D,20200103,000000,24.8197,24.855,24.8197,24.8541,2069.7701860127,0
+GAA.US,D,20200106,000000,24.7666,24.8962,24.7666,24.855,19316.496952532,0
+GAA.US,D,20200107,000000,24.7844,24.8452,24.7489,24.7666,8700.776047697,0
+GAA.US,D,20200108,000000,24.7431,24.7755,24.6871,24.7097,10173.653847389,0
+GAA.US,D,20200109,000000,24.7844,24.7872,24.7136,24.7872,8059.0658030178,0
+GAA.US,D,20200110,000000,24.8364,24.8736,24.7971,24.8648,8152.7758704948,0
+GAA.US,D,20200113,000000,24.694,24.9325,24.6587,24.9325,8057.0286276379,0
+GAA.US,D,20200114,000000,24.8098,25.4342,24.8098,24.9198,224250.22864772,0
+GAA.US,D,20200115,000000,24.9365,24.9365,24.8845,24.9012,4388.0757683773,0
+GAA.US,D,20200116,000000,24.9012,24.9993,24.855,24.9993,17773.336602232,0
+GAA.US,D,20200117,000000,25.1073,25.1073,24.9699,25.0475,3845.1685296249,0
+GAA.US,D,20200121,000000,24.9552,24.9689,24.8452,24.8736,15729.031108469,0
+GAA.US,D,20200122,000000,24.8815,24.8815,24.8285,24.8324,4871.9049211115,0
+GAA.US,D,20200123,000000,24.8324,24.8736,24.8098,24.8098,5124.5146682233,0
+GAA.US,D,20200124,000000,24.8736,24.8736,24.8285,24.8285,1635.8518300868,0
+GAA.US,D,20200127,000000,24.7313,24.7392,24.6057,24.6852,3481.5327243067,0
+GAA.US,D,20200128,000000,24.7578,24.7844,24.6508,24.6508,5064.4179945153,0
+GAA.US,D,20200129,000000,24.6057,24.8452,24.6057,24.8029,7374.5748753601,0
+GAA.US,D,20200130,000000,24.6145,24.7087,24.6057,24.7087,5113.3102036337,0
+GAA.US,D,20200131,000000,24.481,24.481,24.2237,24.2316,30316.225416484,0
+GAA.US,D,20200203,000000,24.4633,24.4633,24.2061,24.4594,39142.287750046,0
+GAA.US,D,20200204,000000,24.6262,24.6262,24.585,24.5899,4845.4216411724,0
+GAA.US,D,20200205,000000,24.5438,24.6243,24.5084,24.534,5002.2841454273,0
+GAA.US,D,20200206,000000,24.4368,24.5615,24.373,24.4937,9587.9659256581,0
+GAA.US,D,20200207,000000,24.5163,24.6037,24.321,24.3887,10262.270976416,0
+GAA.US,D,20200210,000000,24.3917,24.3917,24.373,24.373,302.52054392016,0
+GAA.US,D,20200211,000000,24.373,24.7844,24.3121,24.6243,10334.590702403,0
+GAA.US,D,20200212,000000,24.8736,24.8736,24.6567,24.7441,3078.1719990799,0
+GAA.US,D,20200213,000000,24.855,24.8736,24.6095,24.6095,10074.850841462,0
+GAA.US,D,20200214,000000,24.8364,24.9198,24.8285,24.8736,7657.7422531709,0
+GAA.US,D,20200218,000000,24.9797,25.0612,24.7844,24.8324,7386.7979276397,0
+GAA.US,D,20200219,000000,24.7765,24.9198,24.7578,24.8962,1721.413196044,0
+GAA.US,D,20200220,000000,24.7755,24.9286,24.7038,24.7755,8351.4004700383,0
+GAA.US,D,20200221,000000,24.8098,24.9669,24.6321,24.6321,12899.394505741,0
+GAA.US,D,20200224,000000,24.4103,24.7441,24.3828,24.4328,31846.144126814,0
+GAA.US,D,20200225,000000,24.4338,24.4368,24.3386,24.3524,15650.59985634,0
+GAA.US,D,20200226,000000,24.3386,24.3386,23.9823,24.0146,12706.881432336,0
+GAA.US,D,20200227,000000,23.937,23.937,23.5365,23.5581,13212.10092656,0
+GAA.US,D,20200228,000000,23.0005,23.2705,22.7609,23.242,45949.509282095,0
+GAA.US,D,20200302,000000,23.6082,23.7427,23.0898,23.7427,55212.545734653,0
+GAA.US,D,20200303,000000,23.6602,23.8036,23.6602,23.6995,9419.8989568136,0
+GAA.US,D,20200304,000000,23.6259,24.049,23.6259,24.049,9506.4789104608,0
+GAA.US,D,20200305,000000,23.8134,24.0264,23.6504,24.0097,16255.640944181,0
+GAA.US,D,20200306,000000,23.8134,24.048,23.6337,24.048,32689.534734107,0
+GAA.US,D,20200309,000000,23.188,23.509,21.9706,23.292,11921.550323373,0
+GAA.US,D,20200310,000000,22.9926,23.3863,22.9504,23.3863,7558.9392472441,0
+GAA.US,D,20200311,000000,22.5528,22.7609,22.5528,22.6677,3788.1276189868,0
+GAA.US,D,20200312,000000,20.8524,21.682,20.5048,20.8377,27611.875099622,0
+GAA.US,D,20200313,000000,21.7457,21.7457,20.7512,21.0046,14891.752027316,0
+GAA.US,D,20200316,000000,20.5048,20.6079,19.7921,20.1387,13174.413182032,0
+GAA.US,D,20200317,000000,21.8253,21.8253,20.1848,20.1848,17372.013052385,0
+GAA.US,D,20200318,000000,19.7204,19.7509,18.5541,18.7927,23699.479782459,0
+GAA.US,D,20200319,000000,18.9371,18.9733,18.3401,18.3921,35500.836758415,0
+GAA.US,D,20200320,000000,19.0421,19.6713,18.4991,19.2522,116990.90771884,0
+GAA.US,D,20200323,000000,17.3406,19.3473,17.3406,19.2943,21599.151965747,0
+GAA.US,D,20200324,000000,19.3699,19.7902,19.3189,19.7293,32993.073865717,0
+GAA.US,D,20200325,000000,19.632,20.6472,19.1138,20.4685,35297.119220422,0
+GAA.US,D,20200326,000000,20.9692,20.9692,20.5372,20.8426,34440.48697316,0
+GAA.US,D,20200327,000000,21.0232,21.0232,20.3763,20.4087,20280.08090724,0
+GAA.US,D,20200330,000000,20.4125,20.4125,20.2604,20.4125,15364.376715461,0
+GAA.US,D,20200331,000000,20.7405,20.7532,20.232,20.2506,11194.278712736,0
+GAA.US,D,20200401,000000,20.2702,20.4273,19.6949,19.8569,9194.7910773309,0
+GAA.US,D,20200402,000000,20.2918,20.2918,19.2109,19.7706,15962.287689471,0
+GAA.US,D,20200403,000000,20.1456,20.4125,19.8736,19.9973,33909.802786687,0
+GAA.US,D,20200406,000000,20.3763,20.7503,19.9708,20.7277,55077.073571889,0
+GAA.US,D,20200407,000000,20.5755,21.1116,20.5755,21.0311,6241.9053641169,0
+GAA.US,D,20200408,000000,21.0311,21.0399,20.6718,20.7817,23978.57280951,0
+GAA.US,D,20200409,000000,20.8721,21.355,20.8721,21.3138,3811.555135856,0
+GAA.US,D,20200413,000000,21.4296,21.4296,21.1302,21.2922,6394.693517612,0
+GAA.US,D,20200414,000000,21.517,21.521,21.2451,21.2451,6069.7640445125,0
+GAA.US,D,20200415,000000,21.0772,21.2313,20.2408,21.1902,28046.812043237,0
+GAA.US,D,20200416,000000,21.409,21.4346,21.2313,21.3178,26017.785364824,0
+GAA.US,D,20200417,000000,21.3187,21.3826,21.302,21.355,90151.122088207,0
+GAA.US,D,20200420,000000,21.1931,21.5612,21.1931,21.468,2807.2276735487,0
+GAA.US,D,20200421,000000,21.3295,21.3992,20.7454,20.7719,10808.233978239,0
+GAA.US,D,20200422,000000,21.3472,21.3472,20.8338,21.1666,28600.92374658,0
+GAA.US,D,20200423,000000,21.2648,21.2648,21.143,21.143,1244.7141571395,0
+GAA.US,D,20200424,000000,21.3639,21.3639,21.1568,21.2815,5684.7378977051,0
+GAA.US,D,20200427,000000,21.4346,21.5524,21.3737,21.4719,16251.566593421,0
+GAA.US,D,20200428,000000,21.6064,21.6123,21.5082,21.5082,31646.50093958,0
+GAA.US,D,20200429,000000,21.7399,22.0413,21.5986,21.8843,24401.286700846,0
+GAA.US,D,20200430,000000,21.8469,21.8695,21.355,21.5376,8311.6755501296,0
+GAA.US,D,20200501,000000,20.9879,21.6604,20.9879,21.5603,12262.777199511,0
+GAA.US,D,20200504,000000,21.2736,21.6192,21.2736,21.6192,9855.8544881194,0
+GAA.US,D,20200505,000000,21.3826,21.8626,21.3826,21.624,23812.543016045,0
+GAA.US,D,20200506,000000,21.9117,21.9117,21.3119,21.3119,10419.133480671,0
+GAA.US,D,20200507,000000,21.6957,21.7586,21.3992,21.5396,5774.3736144222,0
+GAA.US,D,20200508,000000,21.5524,21.9814,21.5524,21.9392,12616.227127929,0
+GAA.US,D,20200511,000000,21.624,21.8469,21.624,21.8037,5050.1577668557,0
+GAA.US,D,20200512,000000,21.9373,21.9373,21.7223,21.7223,6764.44084907,0
+GAA.US,D,20200513,000000,21.6869,21.7586,21.413,21.413,6384.5076407123,0
+GAA.US,D,20200514,000000,21.3826,21.5357,21.3826,21.5357,11883.862578843,0
+GAA.US,D,20200515,000000,21.2922,21.574,21.2922,21.574,5888.4554356984,0
+GAA.US,D,20200518,000000,21.9569,21.9814,21.893,21.9019,3894.0607387433,0
+GAA.US,D,20200519,000000,21.9657,22.0727,21.9657,22.0246,11270.672789483,0
+GAA.US,D,20200520,000000,21.9814,22.0727,21.9029,21.9441,7816.6419328057,0
+GAA.US,D,20200521,000000,22.1179,22.2161,22.1179,22.1856,2316.2684069847,0
+GAA.US,D,20200522,000000,22.2073,22.2534,22.2073,22.2445,2357.0119145833,0
+GAA.US,D,20200526,000000,22.4173,22.4173,22.3417,22.3781,3263.5549586538,0
+GAA.US,D,20200527,000000,22.433,22.6942,22.433,22.6942,5840.58181427,0
+GAA.US,D,20200528,000000,22.6922,22.7531,22.5842,22.6451,6391.6377545421,0
+GAA.US,D,20200529,000000,23.239,23.2489,22.6254,22.7658,939.13785014945,0
+GAA.US,D,20200601,000000,22.6284,22.9848,22.6284,22.7138,3216.6999249154,0
+GAA.US,D,20200602,000000,22.8895,23.0839,22.7178,22.9906,6041.2435891935,0
+GAA.US,D,20200603,000000,23.239,23.3431,23.1752,23.3402,4714.0238291667,0
+GAA.US,D,20200604,000000,23.3283,23.3283,23.293,23.2979,2151.25720121,0
+GAA.US,D,20200605,000000,23.5532,23.5532,23.4099,23.4325,2015.7850384444,0
+GAA.US,D,20200608,000000,23.5356,23.5532,23.4639,23.5129,5508.5222273408,0
+GAA.US,D,20200609,000000,23.4982,23.5208,23.4982,23.5208,1546.2161133697,0
+GAA.US,D,20200610,000000,23.5424,23.5443,23.508,23.5277,1900.6846294782,0
+GAA.US,D,20200611,000000,23.5257,23.5257,22.8994,22.9151,4146.6704858551,0
+GAA.US,D,20200612,000000,23.2213,23.2213,22.6559,22.9141,8710.9619245966,0
+GAA.US,D,20200615,000000,23.0574,23.0574,22.9445,23.0201,1814.104675831,0
+GAA.US,D,20200616,000000,23.2842,23.3186,22.8807,22.8807,12756.792229145,0
+GAA.US,D,20200617,000000,23.1399,23.4197,23.1399,23.3078,6553.5931972468,0
+GAA.US,D,20200618,000000,23.2489,23.2489,23.0594,23.0966,3609.8747732426,0
+GAA.US,D,20200619,000000,23.454,23.4639,23.2037,23.3156,2552.580751057,0
+GAA.US,D,20200622,000000,23.3382,23.3382,23.2842,23.3126,2689.0715015125,0
+GAA.US,D,20200623,000000,23.4276,23.5159,23.1752,23.2606,11900.159981883,0
+GAA.US,D,20200624,000000,23.5532,23.5532,23.0064,23.0162,2017.8222138244,0
+GAA.US,D,20200625,000000,23.1497,23.1497,22.7982,23.0132,8102.8650736864,0
+GAA.US,D,20200626,000000,23.1595,23.3529,22.8149,22.9642,8858.6571396418,0
+GAA.US,D,20200629,000000,23.0505,23.0692,22.8248,23.0613,4737.4513460359,0
+GAA.US,D,20200630,000000,23.0966,23.1732,23.0505,23.1732,11746.353240698,0
+GAA.US,D,20200701,000000,23.3058,23.3833,23.1772,23.1831,3851.2800557647,0
+GAA.US,D,20200702,000000,23.4766,23.5129,23.2145,23.2773,8617.2518571197,0
+GAA.US,D,20200706,000000,23.3422,23.509,22.6078,23.455,7914.4263510425,0
+GAA.US,D,20200707,000000,23.296,23.667,23.2096,23.2734,6377.3775268825,0
+GAA.US,D,20200708,000000,23.5129,23.5129,23.2312,23.2312,4903.4811395005,0
+GAA.US,D,20200709,000000,23.9763,23.9763,23.5532,23.5532,1257.9557971091,0
+GAA.US,D,20200710,000000,23.3323,23.7682,23.3323,23.5316,3550.7966872245,0
+GAA.US,D,20200713,000000,23.4865,23.9489,23.4452,23.4452,19554.846471984,0
+GAA.US,D,20200714,000000,23.4766,23.6249,22.8611,23.6209,41348.548686515,0
+GAA.US,D,20200715,000000,23.8949,23.9312,23.5699,23.5896,9528.88783964,0
+GAA.US,D,20200716,000000,23.4678,23.83,23.4678,23.7427,24489.903829874,0
+GAA.US,D,20200717,000000,23.8497,23.8752,23.7516,23.8752,5731.5929314435,0
+GAA.US,D,20200720,000000,23.6583,23.9312,23.6533,23.7594,10582.107511066,0
+GAA.US,D,20200721,000000,23.94,23.94,23.668,23.834,12008.130277019,0
+GAA.US,D,20200722,000000,23.6769,23.9263,23.6769,23.9126,10565.810108027,0
+GAA.US,D,20200723,000000,23.9567,24.0009,23.7859,23.7879,7259.4744663938,0
+GAA.US,D,20200724,000000,23.9047,23.9047,23.4678,23.6426,4050.9232429982,0
+GAA.US,D,20200727,000000,23.7859,24.1393,23.3323,24.1393,21310.891649487,0
+GAA.US,D,20200728,000000,23.8596,24.0401,23.6809,23.6809,5834.4702881302,0
+GAA.US,D,20200729,000000,23.6484,24.049,23.6484,24.046,2596.3800217255,0
+GAA.US,D,20200730,000000,23.94,24.1393,23.94,24.0048,4525.5851065228,0
+GAA.US,D,20200731,000000,24.0951,24.0951,23.777,23.8026,3855.3544065246,0
+GAA.US,D,20200803,000000,24.1393,24.1393,24.1207,24.1275,2837.7853042477,0
+GAA.US,D,20200804,000000,24.2424,24.2424,23.9331,24.1207,3283.9267124532,0
+GAA.US,D,20200805,000000,24.0764,24.2375,24.0764,24.1668,10460.89557596,0
+GAA.US,D,20200806,000000,24.2444,24.2571,24.1481,24.2375,8265.8391040811,0
+GAA.US,D,20200807,000000,24.104,24.4466,24.104,24.4122,9339.4305293062,0
+GAA.US,D,20200810,000000,24.3798,24.4387,24.3612,24.3778,2387.5695452823,0
+GAA.US,D,20200811,000000,24.4741,24.6017,24.1854,24.2493,4540.8639218723,0
+GAA.US,D,20200812,000000,24.4211,24.4839,24.3494,24.4525,50692.053566581,0
+GAA.US,D,20200813,000000,24.5291,24.5565,24.3396,24.425,11000.747051642,0
+GAA.US,D,20200814,000000,24.4211,24.426,24.3377,24.3377,860.706598022,0
+GAA.US,D,20200817,000000,24.4348,24.4417,24.3121,24.3298,2436.4617544007,0
+GAA.US,D,20200818,000000,24.586,24.586,24.4614,24.4614,3859.4287572845,0
+GAA.US,D,20200819,000000,24.7195,24.7195,24.4221,24.4221,1274.2532001485,0
+GAA.US,D,20200820,000000,24.3023,24.3514,24.2934,24.2934,2073.8445367725,0
+GAA.US,D,20200821,000000,24.2758,24.2767,24.2758,24.2767,889.22705334107,0
+GAA.US,D,20200824,000000,24.4397,24.4397,24.104,24.2837,8060.0843907078,0
+GAA.US,D,20200825,000000,24.6155,24.6155,24.4525,24.5005,989.04864695783,0
+GAA.US,D,20200826,000000,24.3534,24.3534,24.2758,24.2758,4204.7299841832,0
+GAA.US,D,20200827,000000,24.5173,24.5173,24.4397,24.4564,1835.4950173203,0
+GAA.US,D,20200828,000000,24.4338,24.4338,24.3975,24.3975,2912.1422056153,0
+GAA.US,D,20200831,000000,24.479,24.479,24.479,24.479,279.09302705092,0
+GAA.US,D,20200901,000000,24.4701,24.4701,23.9449,24.3023,17011.433010137,0
+GAA.US,D,20200902,000000,24.4741,24.6832,24.4741,24.587,1086.8330651946,0
+GAA.US,D,20200903,000000,24.5388,24.5388,23.831,24.2718,31208.508232895,0
+GAA.US,D,20200904,000000,24.3661,24.3661,24.0686,24.3072,3512.0903550058,0
+GAA.US,D,20200908,000000,24.3935,24.3935,24.0853,24.1992,8521.5046142628,0
+GAA.US,D,20200909,000000,24.267,24.4024,24.267,24.3592,2457.85209589,0
+GAA.US,D,20200910,000000,24.2522,24.2522,24.2218,24.2218,1233.5096925499,0
+GAA.US,D,20200911,000000,24.2237,24.2335,24.2237,24.2335,637.63589391926,0
+GAA.US,D,20200914,000000,24.2934,24.3347,24.049,24.2483,4966.6335762784,0
+GAA.US,D,20200915,000000,24.1766,24.3935,24.1766,24.2875,3611.9119486225,0
+GAA.US,D,20200916,000000,24.2227,24.5664,24.2227,24.5124,8239.355824142,0
+GAA.US,D,20200917,000000,24.3935,24.5388,24.3935,24.4535,1983.1902323655,0
+GAA.US,D,20200918,000000,24.4839,24.4839,24.3553,24.3553,2054.4913706632,0
+GAA.US,D,20200921,000000,24.3573,24.3582,23.777,23.9027,14979.350568652,0
+GAA.US,D,20200922,000000,24.1207,24.2551,23.9851,24.2551,17296.637563327,0
+GAA.US,D,20200923,000000,24.1128,24.1128,23.8497,23.8596,2803.1533227888,0
+GAA.US,D,20200924,000000,23.8596,23.9321,23.8596,23.9321,188.43872264387,0
+GAA.US,D,20200925,000000,23.8752,23.9498,23.62,23.9498,7598.6641671528,0
+GAA.US,D,20200928,000000,24.4338,24.4338,23.9763,24.0087,4358.5367253682,0
+GAA.US,D,20200929,000000,24.534,24.5438,23.9136,24.1403,5862.9907434493,0
+GAA.US,D,20200930,000000,24.2237,24.265,24.0038,24.047,29382.180504784,0
+GAA.US,D,20201001,000000,24.207,24.3327,24.207,24.2994,2224.5955148876,0
+GAA.US,D,20201002,000000,24.159,24.3327,24.159,24.2875,2632.0305908744,0
+GAA.US,D,20201005,000000,24.4152,24.4574,24.2414,24.2414,2038.1939676237,0
+GAA.US,D,20201006,000000,24.5144,24.5144,24.4407,24.4407,560.22322948178,0
+GAA.US,D,20201007,000000,24.5712,24.6782,24.5712,24.6282,2874.4544610865,0
+GAA.US,D,20201008,000000,24.6224,24.6429,24.6224,24.6429,4992.0982685276,0
+GAA.US,D,20201009,000000,24.7539,24.7872,24.6341,24.6459,3226.885801815,0
+GAA.US,D,20201012,000000,24.7352,24.7431,24.641,24.641,1888.4615771986,0
+GAA.US,D,20201013,000000,24.6704,24.6704,24.6067,24.6164,1766.2310544025,0
+GAA.US,D,20201014,000000,24.6704,24.6704,24.6067,24.6067,1376.1119691452,0
+GAA.US,D,20201015,000000,24.6067,24.6704,24.6067,24.6478,723.19725987647,0
+GAA.US,D,20201016,000000,24.6704,24.6704,24.4152,24.5752,4738.4699337259,0
+GAA.US,D,20201019,000000,24.5712,24.6547,24.5438,24.5938,2152.2757889,0
+GAA.US,D,20201020,000000,24.6704,24.6704,24.5144,24.585,1316.0152954372,0
+GAA.US,D,20201021,000000,24.6478,24.6478,24.5978,24.6341,3447.9193305378,0
+GAA.US,D,20201022,000000,24.5712,24.5948,24.3778,24.5575,4342.2393223287,0
+GAA.US,D,20201023,000000,24.6979,24.6979,24.5811,24.5938,928.95197324978,0
+GAA.US,D,20201026,000000,24.2964,24.4711,24.2964,24.4064,7558.9392472441,0
+GAA.US,D,20201027,000000,24.3965,24.4201,24.3965,24.4201,678.37940151793,0
+GAA.US,D,20201028,000000,24.2061,24.2061,24.0323,24.0706,1593.0711471082,0
+GAA.US,D,20201029,000000,24.0224,24.1256,24.0224,24.1256,1699.0042668647,0
+GAA.US,D,20201030,000000,23.9666,23.9842,23.94,23.9763,3623.1164132121,0
+GAA.US,D,20201102,000000,23.94,24.0363,23.94,24.0363,1684.7440392052,0
+GAA.US,D,20201103,000000,24.2061,24.2463,23.8949,23.8949,2763.4284028801,0
+GAA.US,D,20201104,000000,24.5212,24.5428,24.4475,24.4475,5883.3624972486,0
+GAA.US,D,20201105,000000,24.7352,24.7352,24.6262,24.642,4934.0387701995,0
+GAA.US,D,20201106,000000,24.4417,24.6528,24.3965,24.6272,6145.1395335701,0
+GAA.US,D,20201109,000000,24.8442,24.8736,24.425,24.7705,10289.772844045,0
+GAA.US,D,20201110,000000,24.8167,25.1005,24.639,25.1005,17490.169224421,0
+GAA.US,D,20201111,000000,25.0356,25.2123,25.0356,25.2123,3245.2203802344,0
+GAA.US,D,20201112,000000,25.0405,25.1073,25.0189,25.0189,3853.3172311447,0
+GAA.US,D,20201113,000000,25.0268,25.1269,24.9718,25.0848,5436.2025013532,0
+GAA.US,D,20201116,000000,25.2919,25.2919,24.8736,25.0592,6011.7045461844,0
+GAA.US,D,20201117,000000,25.1093,25.4372,25.1093,25.3135,22681.910680182,0
+GAA.US,D,20201118,000000,25.4932,25.4932,25.3479,25.3586,5258.9682432989,0
+GAA.US,D,20201119,000000,25.4293,25.4362,25.2899,25.2899,1458.6175720326,0
+GAA.US,D,20201120,000000,25.3115,25.3479,25.2742,25.2742,9541.1108919196,0
+GAA.US,D,20201123,000000,25.23,25.7337,24.963,25.7337,94343.629020111,0
+GAA.US,D,20201124,000000,25.658,25.713,25.6207,25.6542,8794.4861151739,0
+GAA.US,D,20201125,000000,26.2255,26.2255,25.6306,25.7464,17626.659974877,0
+GAA.US,D,20201127,000000,25.7602,25.7621,25.7602,25.7621,360.58004224827,0
+GAA.US,D,20201130,000000,25.713,25.7366,25.6757,25.718,6328.4853177641,0
+GAA.US,D,20201201,000000,25.7946,26.1421,25.7033,25.9663,13381.186483094,0
+GAA.US,D,20201202,000000,25.9703,26.041,25.9584,26.0233,7542.6418442046,0
+GAA.US,D,20201203,000000,25.9408,26.1519,25.8496,25.9733,11450.962810608,0
+GAA.US,D,20201204,000000,26.3148,26.3148,26.0871,26.1784,6504.7009881284,0
+GAA.US,D,20201207,000000,26.3296,26.3296,26.2294,26.2294,374.84026990781,0
+GAA.US,D,20201208,000000,26.2697,26.3708,26.2697,26.3443,5599.1765317479,0
+GAA.US,D,20201209,000000,26.3031,26.3335,26.3031,26.309,1375.0933814553,0
+GAA.US,D,20201210,000000,26.3247,26.3521,26.3247,26.3345,475.68045121453,0
+GAA.US,D,20201211,000000,26.3443,26.3521,26.2785,26.2903,1677.6139253754,0
+GAA.US,D,20201214,000000,26.2598,26.4671,26.2598,26.4533,4584.6631925409,0
+GAA.US,D,20201215,000000,26.4347,26.6948,26.4347,26.6948,2635.0863539443,0
+GAA.US,D,20201216,000000,26.361,26.6722,26.361,26.6674,17525.819793569,0
+GAA.US,D,20201217,000000,26.7458,26.8372,26.3904,26.7949,9044.0400992158,0
+GAA.US,D,20201218,000000,26.8695,26.9088,26.7812,26.7812,2347.8446253736,0
+GAA.US,D,20201221,000000,26.361,26.7449,26.361,26.4778,5692.8865992248,0
+GAA.US,D,20201222,000000,26.4435,26.7095,26.3521,26.5544,7794.2330036265,0
+GAA.US,D,20201223,000000,26.8548,26.8784,26.8185,26.8185,1797.8072727915,0
+GAA.US,D,20201224,000000,26.7714,26.7969,26.7625,26.7969,620.31990318982,0
+GAA.US,D,20201228,000000,27.3241,27.3241,26.8735,26.8735,1578.8109194486,0
+GAA.US,D,20201229,000000,26.8185,26.8931,26.6202,26.7164,4975.8008654881,0
+GAA.US,D,20201230,000000,27.0571,27.0748,26.9334,26.9344,3843.131354245,0
+GAA.US,D,20201231,000000,26.9382,27.0119,26.8372,26.8598,1465.7476858623,0
+GAA.US,D,20210104,000000,27.2142,27.2142,26.6988,26.8784,10944.724728693,0
+GAA.US,D,20210105,000000,27.1032,27.1866,27.0482,27.0934,8109.9951875162,0
+GAA.US,D,20210106,000000,27.2328,27.5774,27.1493,27.5774,4025.4585507491,0
+GAA.US,D,20210107,000000,27.756,27.756,27.5362,27.6619,1892.5359279584,0
+GAA.US,D,20210108,000000,27.6393,27.7934,27.6393,27.702,4729.3026445162,0
+GAA.US,D,20210111,000000,27.435,27.5627,27.435,27.5234,1953.6511893564,0
+GAA.US,D,20210112,000000,27.434,27.702,27.434,27.6756,9572.6871103086,0
+GAA.US,D,20210113,000000,27.4713,27.544,27.4713,27.544,3455.0494443676,0
+GAA.US,D,20210114,000000,27.6776,27.7934,27.6756,27.7934,1860.9597095695,0
+GAA.US,D,20210115,000000,27.6647,27.6647,27.6452,27.6452,1037.9408560762,0
+GAA.US,D,20210119,000000,27.4164,27.8023,27.2406,27.7354,15779.960492967,0
+GAA.US,D,20210120,000000,27.7109,27.7109,27.0934,27.599,19160.653035967,0
+GAA.US,D,20210121,000000,27.49,27.7217,27.49,27.7217,4906.5369025704,0
+GAA.US,D,20210122,000000,27.702,27.8042,27.6992,27.8042,5709.1840022643,0
+GAA.US,D,20210125,000000,28.0221,28.0241,27.9161,27.9161,3412.268761389,0
+GAA.US,D,20210126,000000,27.9033,27.9868,27.9033,27.9868,880.05976413137,0
+GAA.US,D,20210127,000000,27.8484,27.8484,27.5912,27.6186,4248.5292548518,0
+GAA.US,D,20210128,000000,27.8277,27.8277,26.9491,27.5764,4284.1798240006,0
+GAA.US,D,20210129,000000,27.5549,27.5587,27.2406,27.2406,2440.5361051606,0
+GAA.US,D,20210201,000000,27.5126,27.6647,27.38,27.5106,3493.7557765863,0
+GAA.US,D,20210202,000000,27.8023,27.9494,27.8023,27.8847,6292.8347486153,0
+GAA.US,D,20210203,000000,27.7374,27.8759,27.702,27.8307,8568.3596480013,0
+GAA.US,D,20210204,000000,27.8484,28.2518,27.6452,27.7836,6180.7901027189,0
+GAA.US,D,20210205,000000,28.242,28.242,28.0889,28.134,3035.3913161013,0
+GAA.US,D,20210208,000000,28.5385,28.5385,28.2175,28.3117,5860.9535680693,0
+GAA.US,D,20210209,000000,28.3638,28.4276,28.3206,28.3962,1349.6286892061,0
+GAA.US,D,20210210,000000,28.8861,28.8861,28.4924,28.6288,12674.286626258,0
+GAA.US,D,20210211,000000,28.676,28.7771,28.5935,28.6014,3506.9974165559,0
+GAA.US,D,20210212,000000,28.8134,28.8134,28.5022,28.7211,4323.9047439093,0
+GAA.US,D,20210216,000000,28.7751,28.8134,28.7035,28.7271,2613.696012455,0
+GAA.US,D,20210217,000000,29.0166,29.0166,28.5748,28.7015,2967.1459408735,0
+GAA.US,D,20210218,000000,28.3638,28.3638,28.2126,28.2538,10300.977308635,0
+GAA.US,D,20210219,000000,28.5189,28.5287,28.242,28.3038,5503.429288891,0
+GAA.US,D,20210222,000000,28.3078,28.6848,28.3038,28.5611,10095.222595262,0
+GAA.US,D,20210223,000000,28.4227,28.4737,28.1517,28.4345,6815.3702335683,0
+GAA.US,D,20210224,000000,28.4276,28.4276,28.1704,28.2264,7405.1325060591,0
+GAA.US,D,20210225,000000,28.3913,28.3913,27.8797,27.8797,8847.4526750522,0
+GAA.US,D,20210226,000000,27.9397,28.0417,27.7374,27.9337,6725.7345168512,0
+GAA.US,D,20210301,000000,28.3127,28.5454,28.3127,28.4767,2693.1458522724,0
+GAA.US,D,20210302,000000,28.5022,28.5051,28.1046,28.1046,3859.4287572845,0
+GAA.US,D,20210303,000000,28.3167,28.3991,27.9494,27.9593,5978.0911524155,0
+GAA.US,D,20210304,000000,27.9494,27.9494,27.6647,27.7787,7441.8016628979,0
+GAA.US,D,20210305,000000,27.8847,27.8847,27.762,27.8572,2837.7853042477,0
+GAA.US,D,20210308,000000,28.0957,28.2617,28.0231,28.2264,20961.516071828,0
+GAA.US,D,20210309,000000,28.2264,28.409,28.2264,28.2734,7696.4485853896,0
+GAA.US,D,20210310,000000,28.4364,28.4825,28.409,28.409,4145.6518981651,0
+GAA.US,D,20210311,000000,28.7771,28.7771,28.5631,28.7339,6430.3440867608,0
+GAA.US,D,20210312,000000,28.8036,28.8841,28.8036,28.8841,3624.1350009021,0
+GAA.US,D,20210315,000000,28.8704,28.8704,28.7859,28.8527,4456.321143605,0
+GAA.US,D,20210316,000000,29.052,29.052,28.7672,28.8772,7316.515377032,0
+GAA.US,D,20210317,000000,28.9155,28.9234,28.6564,28.8861,8575.489761831,0
+GAA.US,D,20210318,000000,28.8772,28.8772,28.4767,28.4767,5526.8568057602,0
+GAA.US,D,20210319,000000,29.5213,29.5213,28.5101,28.5738,2700.2759661022,0
+GAA.US,D,20210322,000000,28.8036,28.8036,28.5837,28.7271,3099.5623405692,0
+GAA.US,D,20210323,000000,29.0706,29.0706,28.2931,28.2931,1244.7141571395,0
+GAA.US,D,20210324,000000,28.2077,28.2332,28.0584,28.0751,2511.8372434583,0
+GAA.US,D,20210325,000000,28.087,28.1056,27.8209,28.031,6497.5708742986,0
+GAA.US,D,20210326,000000,28.299,28.356,28.2528,28.3265,1846.6994819099,0
+GAA.US,D,20210329,000000,29.0176,29.0176,28.4835,28.5562,4524.5665188328,0
+GAA.US,D,20210330,000000,28.0693,28.2754,28.0201,28.2754,5175.4440527216,0
+GAA.US,D,20210331,000000,28.4285,28.4285,28.1606,28.299,4549.012623392,0
+GAA.US,D,20210401,000000,28.6769,28.6769,28.4747,28.5611,3213.6441618455,0
+GAA.US,D,20210405,000000,29.4231,29.4231,28.5768,28.6053,11415.312241458,0
+GAA.US,D,20210406,000000,28.6662,28.7634,28.6662,28.7634,7857.3854404044,0
+GAA.US,D,20210407,000000,28.6956,28.7791,28.4315,28.6249,12687.528266227,0
+GAA.US,D,20210408,000000,28.7054,28.7879,28.7054,28.7555,1744.8407129132,0
+GAA.US,D,20210409,000000,29.5252,29.5252,28.6584,28.7319,6993.6230793125,0
+GAA.US,D,20210412,000000,28.4364,28.6868,28.4364,28.6495,7730.0619791585,0
+GAA.US,D,20210413,000000,28.6445,28.7565,28.6445,28.7515,966.63971777855,0
+GAA.US,D,20210414,000000,28.6318,28.9077,28.6318,28.8625,5104.142914424,0
+GAA.US,D,20210415,000000,28.9205,28.9715,28.9205,28.9616,1296.6621293278,0
+GAA.US,D,20210416,000000,28.9911,29.0461,28.9126,29.0235,3656.729806981,0
+GAA.US,D,20210419,000000,29.0176,29.0265,29.0176,29.0265,540.87006337241,0
+GAA.US,D,20210420,000000,29.0275,29.0275,28.5562,28.7486,7376.61205074,0
+GAA.US,D,20210421,000000,28.7968,28.9145,28.6584,28.8665,7590.5154656331,0
+GAA.US,D,20210422,000000,29.478,29.7549,28.8782,28.9038,3292.0754139729,0
+GAA.US,D,20210423,000000,29.7785,29.7785,28.9616,29.0539,7375.5934630501,0
+GAA.US,D,20210426,000000,29.266,29.3593,29.266,29.2945,1664.3722854059,0
+GAA.US,D,20210427,000000,29.2572,29.4073,29.2572,29.4073,2070.7887737026,0
+GAA.US,D,20210428,000000,29.3505,29.3779,29.321,29.3632,4235.2876148822,0
+GAA.US,D,20210429,000000,29.2945,29.4231,29.2209,29.3347,5924.1060048473,0
+GAA.US,D,20210430,000000,29.1649,29.2572,29.157,29.157,2419.1457636713,0
+GAA.US,D,20210503,000000,29.1649,29.3269,29.1148,29.3269,2764.4469905701,0
+GAA.US,D,20210504,000000,29.212,29.212,29.0539,29.0844,2040.2311430036,0
+GAA.US,D,20210505,000000,29.2846,29.2846,29.1472,29.1766,2371.2721422429,0
+GAA.US,D,20210506,000000,29.1188,29.2572,29.1188,29.1835,1409.7253629141,0
+GAA.US,D,20210507,000000,29.1561,29.6067,29.1561,29.5645,2830.6551904179,0
+GAA.US,D,20210510,000000,29.5252,29.5252,29.3887,29.3887,2993.6292208126,0
+GAA.US,D,20210511,000000,29.0461,31.4416,29.0461,29.482,3144.3801989277,0
+GAA.US,D,20210512,000000,29.1472,29.1472,28.9077,29.0559,6234.7752502872,0
+GAA.US,D,20210513,000000,30.8152,30.8152,28.8252,28.8252,1518.7142457406,0
+GAA.US,D,20210514,000000,28.8429,29.2228,28.8203,29.2228,3487.6442504465,0
+GAA.US,D,20210517,000000,29.1933,29.2209,29.0176,29.2159,3763.6815144276,0
+GAA.US,D,20210518,000000,29.2022,29.3593,29.2022,29.2199,12397.230774587,0
+GAA.US,D,20210519,000000,28.7408,29.1286,28.7408,29.0539,7595.6084040829,0
+GAA.US,D,20210520,000000,29.0765,29.0903,28.9715,29.0903,5303.7861016575,0
+GAA.US,D,20210521,000000,29.0962,29.0972,29.0962,29.0972,487.90350349413,0
+GAA.US,D,20210524,000000,29.4143,29.4143,29.1266,29.2699,1958.7441278063,0
+GAA.US,D,20210525,000000,29.2945,29.3357,29.2306,29.3357,2049.3984322133,0
+GAA.US,D,20210526,000000,29.4231,29.4231,29.3563,29.3563,517.44254650317,0
+GAA.US,D,20210527,000000,29.5075,29.5507,29.4516,29.5507,4666.1502077382,0
+GAA.US,D,20210528,000000,29.5075,29.7834,29.5075,29.7677,3591.5401948232,0
+GAA.US,D,20210601,000000,29.6724,29.8669,29.6724,29.7785,5542.1356211097,0
+GAA.US,D,20210602,000000,29.8757,29.9208,29.801,29.9208,2740.0008860109,0
+GAA.US,D,20210603,000000,29.7834,30.0327,29.7226,29.8148,8450.2034759651,0
+GAA.US,D,20210604,000000,29.7451,29.9394,29.7451,29.9394,5329.2507939066,0
+GAA.US,D,20210607,000000,30.0043,30.0043,29.911,29.9562,1793.7329220316,0
+GAA.US,D,20210608,000000,29.9208,30.1211,29.9208,30.0494,416.60236519645,0
+GAA.US,D,20210609,000000,30.2801,30.2801,29.9601,29.9719,1036.9222683863,0
+GAA.US,D,20210610,000000,30.0494,30.2517,30.017,30.1711,3462.1795581974,0
+GAA.US,D,20210611,000000,30.4657,30.4657,29.9394,30.0553,3512.0903550058,0
+GAA.US,D,20210614,000000,30.0593,30.0593,29.9297,30.0053,5526.8568057602,0
+GAA.US,D,20210615,000000,29.8374,29.9022,29.7549,29.8364,1623.6287778072,0
+GAA.US,D,20210616,000000,29.8296,29.8296,29.5606,29.696,2270.4319609361,0
+GAA.US,D,20210617,000000,29.5802,29.5802,29.3406,29.3956,1720.394608354,0
+GAA.US,D,20210618,000000,29.1845,29.2375,29.1433,29.1728,3412.268761389,0
+GAA.US,D,20210621,000000,29.478,29.4879,29.2572,29.4752,4258.7151317515,0
+GAA.US,D,20210622,000000,29.2846,29.5252,29.2375,29.4692,3585.4286686834,0
+GAA.US,D,20210623,000000,29.538,29.7736,29.5075,29.5979,17931.217694177,0
+GAA.US,D,20210624,000000,29.5949,29.6381,29.5163,29.6263,4255.6593686816,0
+GAA.US,D,20210625,000000,29.7461,29.7461,29.6165,29.6695,5363.8827753655,0
+GAA.US,D,20210628,000000,29.5802,29.6017,29.5242,29.5723,1780.4912820621,0
+GAA.US,D,20210629,000000,29.6636,29.6636,29.4683,29.5153,7505.9726873658,0
+GAA.US,D,20210630,000000,29.5802,29.6037,29.5153,29.6037,1663.3536977159,0
+GAA.US,D,20210701,000000,29.3672,29.6852,29.3672,29.6852,4524.5665188328,0
+GAA.US,D,20210702,000000,29.6263,29.7186,29.6263,29.7186,874.96682568154,0
+GAA.US,D,20210706,000000,29.5066,29.533,29.2454,29.4967,6550.5374341769,0
+GAA.US,D,20210707,000000,29.645,29.6539,29.3396,29.3396,10251.066511827,0
+GAA.US,D,20210708,000000,29.3485,29.3485,29.2091,29.2454,3376.6181922402,0
+GAA.US,D,20210709,000000,29.5419,29.6539,29.4133,29.484,7501.898336606,0
+GAA.US,D,20210712,000000,29.5242,29.5684,29.5153,29.5684,2765.46557826,0
+GAA.US,D,20210713,000000,29.5606,29.7746,29.5586,29.5979,9507.4974981507,0
+GAA.US,D,20210714,000000,29.6362,29.6362,29.32,29.3848,8568.3596480013,0
+GAA.US,D,20210715,000000,29.2454,29.4133,29.2454,29.3386,719.12290911661,0
+GAA.US,D,20210716,000000,29.3672,29.376,29.2199,29.2199,3323.6516323619,0
+GAA.US,D,20210719,000000,29.0893,29.0893,28.7271,28.8752,3617.0048870723,0
+GAA.US,D,20210720,000000,29.0333,29.2749,28.9038,29.1718,14951.848701024,0
+GAA.US,D,20210721,000000,29.2366,29.4035,29.2366,29.322,9445.3636490627,0
+GAA.US,D,20210722,000000,29.1914,29.3386,29.1718,29.2886,9818.1667435906,0
+GAA.US,D,20210723,000000,29.6539,29.6539,29.265,29.265,819.96309042333,0
+GAA.US,D,20210726,000000,29.0422,29.6636,29.0422,29.5497,5156.0908866123,0
+GAA.US,D,20210727,000000,29.2287,29.7383,29.0422,29.5979,18368.191813173,0
+GAA.US,D,20210728,000000,29.8854,29.8854,29.3986,29.7962,2123.7553335809,0
+GAA.US,D,20210729,000000,30.0161,30.0161,29.858,29.858,3915.4510802326,0
+GAA.US,D,20210730,000000,29.8678,29.9964,29.858,29.86,2194.0378841886,0
+GAA.US,D,20210802,000000,29.8943,30.0063,29.8854,29.9376,1237.5840433097,0
+GAA.US,D,20210803,000000,29.8482,29.858,29.7097,29.858,6532.2028557575,0
+GAA.US,D,20210804,000000,30.0897,30.0897,29.59,29.6214,6144.1209458801,0
+GAA.US,D,20210805,000000,29.6724,29.7284,29.6724,29.7284,176.21567036427,0
+GAA.US,D,20210806,000000,29.7097,29.7097,29.4222,29.533,7268.6417556035,0
+GAA.US,D,20210809,000000,29.7097,29.7097,29.5606,29.6165,3338.9304477114,0
+GAA.US,D,20210810,000000,29.6636,29.6636,29.5429,29.645,2889.733276436,0
+GAA.US,D,20210811,000000,29.5703,29.7245,29.4869,29.7245,12981.900108627,0
+GAA.US,D,20210812,000000,29.645,29.6499,29.5429,29.6499,4240.3805533321,0
+GAA.US,D,20210813,000000,29.7186,29.7186,29.6539,29.6901,1229.43534179,0
+GAA.US,D,20210816,000000,29.6539,29.6539,29.5429,29.5596,1342.4985753763,0
+GAA.US,D,20210817,000000,29.3966,29.3966,29.2366,29.2788,3257.443432514,0
+GAA.US,D,20210818,000000,29.3672,29.3858,29.2287,29.2287,4659.0200939084,0
+GAA.US,D,20210819,000000,29.1992,29.1992,28.9135,28.9774,2371.2721422429,0
+GAA.US,D,20210820,000000,28.9038,28.9038,28.8203,28.8752,6131.8978936005,0
+GAA.US,D,20210823,000000,28.8576,28.9872,28.8576,28.8841,4769.0275644249,0
+GAA.US,D,20210824,000000,29.0146,29.6362,28.9411,29.6263,12189.438885833,0
+GAA.US,D,20210825,000000,29.6911,29.6911,29.5949,29.5949,763.94076747515,0
+GAA.US,D,20210826,000000,29.59,29.59,29.5586,29.5586,989.04864695783,0
+GAA.US,D,20210827,000000,29.6734,30.0249,29.6734,29.914,7695.4299976997,0
+GAA.US,D,20210830,000000,29.7746,29.9601,29.7746,29.9386,8854.582788882,0
+GAA.US,D,20210831,000000,29.9041,30.0623,29.9041,30.0623,1820.2162019708,0
+GAA.US,D,20210901,000000,30.182,30.238,29.9964,30.2291,2290.8037147355,0
+GAA.US,D,20210902,000000,30.451,30.451,30.1633,30.2007,1149.9855019726,0
+GAA.US,D,20210903,000000,30.0524,30.1633,30.0524,30.1358,1478.9893258319,0
+GAA.US,D,20210907,000000,30.0004,30.0623,29.9876,30.0161,2369.2349668629,0
+GAA.US,D,20210908,000000,30.0249,30.0249,29.6165,29.6165,23049.62083626,0
+GAA.US,D,20210909,000000,29.7746,30.2654,29.7746,30.126,7506.9912750558,0
+GAA.US,D,20210910,000000,29.9041,29.9041,29.7235,29.7235,4503.1761773435,0
+GAA.US,D,20210913,000000,29.7284,29.914,29.7284,29.914,4181.302467314,0
+GAA.US,D,20210914,000000,29.8384,29.8384,29.7009,29.7009,3718.863656069,0
+GAA.US,D,20210915,000000,29.8384,29.9317,29.8384,29.8943,774.12664437482,0
+GAA.US,D,20210916,000000,29.7373,29.858,29.7373,29.7794,1224.3424033402,0
+GAA.US,D,20210917,000000,29.7647,29.7844,29.5429,29.6165,1993.3761092652,0
+GAA.US,D,20210920,000000,29.1992,29.2798,29.0982,29.2798,9681.6759931351,0
+GAA.US,D,20210921,000000,29.265,29.4683,29.265,29.3986,5254.8938925391,0
+GAA.US,D,20210922,000000,29.5527,29.5802,29.2552,29.3386,13608.331537957,0
+GAA.US,D,20210923,000000,29.6636,29.7804,29.6263,29.7804,2917.2351440651,0
+GAA.US,D,20210924,000000,29.6901,29.6901,29.4064,29.4064,2075.8817121525,0
+GAA.US,D,20210927,000000,29.5497,29.7746,29.2385,29.7323,74744.983277459,0
+GAA.US,D,20210928,000000,29.3986,29.5586,29.3053,29.4928,4681.4290230877,0
+GAA.US,D,20210929,000000,29.3279,29.3524,29.2395,29.2808,955.43525318892,0
+GAA.US,D,20210930,000000,29.2483,29.2483,29.0844,29.1413,2066.7144229428,0
+GAA.US,D,20211001,000000,29.3328,29.5399,28.4787,29.3642,9847.7057865997,0
+GAA.US,D,20211004,000000,29.4742,29.6342,29.427,29.4938,6276.5373455758,0
+GAA.US,D,20211005,000000,29.5026,29.9906,29.4742,29.4967,16617.23957412,0
+GAA.US,D,20211006,000000,29.2768,29.6008,29.1835,29.6008,11569.118982643,0
+GAA.US,D,20211007,000000,29.8864,30.1211,29.5301,29.916,5335.3623200464,0
+GAA.US,D,20211008,000000,29.5969,29.7176,29.4859,29.4859,4341.2207346388,0
+GAA.US,D,20211011,000000,29.3799,29.6519,29.3799,29.4359,1985.2274077454,0
+GAA.US,D,20211012,000000,29.643,29.643,29.4967,29.4967,716.06714604671,0
+GAA.US,D,20211013,000000,29.4456,29.6617,29.4456,29.6617,1523.8071841904,0
+GAA.US,D,20211014,000000,29.7746,29.8393,29.7176,29.803,8302.5082609199,0
+GAA.US,D,20211015,000000,30.075,30.075,29.859,29.859,3634.3208778018,0
+GAA.US,D,20211018,000000,29.7647,29.9179,29.7647,29.916,4739.4885214158,0
+GAA.US,D,20211019,000000,29.8777,30.019,29.8393,29.9807,5756.0390360028,0
+GAA.US,D,20211020,000000,30.0377,30.4951,30.0278,30.4177,6859.1695042369,0
+GAA.US,D,20211021,000000,30.075,30.075,29.9621,30.0661,3676.0829730904,0
+GAA.US,D,20211022,000000,29.9621,30.0043,29.9621,30.0043,790.42404741429,0
+GAA.US,D,20211025,000000,29.9994,30.2438,29.9994,30.2438,1104.1490559241,0
+GAA.US,D,20211026,000000,30.0651,30.1506,30.0651,30.0995,4418.6333990763,0
+GAA.US,D,20211027,000000,30.0651,30.0917,30.0651,30.074,1028.7735668665,0
+GAA.US,D,20211028,000000,30.0298,30.1034,30.0298,30.076,2259.2274963465,0
+GAA.US,D,20211029,000000,29.9906,29.9906,29.9247,29.9906,1078.6843636749,0
+GAA.US,D,20211101,000000,30.0651,30.0651,29.966,29.966,2995.6663961926,0
+GAA.US,D,20211102,000000,30.0367,30.0651,30.0092,30.0298,2595.3614340356,0
+GAA.US,D,20211103,000000,30.1211,30.185,30.075,30.185,585.68792173095,0
+GAA.US,D,20211104,000000,30.1967,30.1967,30.0563,30.0563,1144.8925635228,0
+GAA.US,D,20211105,000000,30.347,30.3941,30.3097,30.3823,3553.8524502944,0
+GAA.US,D,20211108,000000,30.3941,30.4549,30.3567,30.3567,1303.7922431576,0
+GAA.US,D,20211109,000000,30.3941,30.4225,30.3911,30.3911,1742.8035375333,0
+GAA.US,D,20211110,000000,30.2251,30.3381,30.1506,30.1506,4125.2801443658,0
+GAA.US,D,20211111,000000,30.3655,30.3941,30.3655,30.3941,631.52436777946,0
+GAA.US,D,20211112,000000,30.3567,30.3705,30.3184,30.3705,3502.923065796,0
+GAA.US,D,20211115,000000,30.3067,30.4028,30.2998,30.3941,1566.587867169,0
+GAA.US,D,20211116,000000,30.235,30.235,30.2017,30.2203,8720.1292138063,0
+GAA.US,D,20211117,000000,30.2251,30.2251,30.2017,30.2017,1197.859123401,0
+GAA.US,D,20211118,000000,30.2017,30.2017,30.1084,30.1084,993.12299771769,0
+GAA.US,D,20211119,000000,30.0327,30.0985,29.9621,30.0111,3719.882243759,0
+GAA.US,D,20211122,000000,30.1211,30.1633,30.1211,30.1417,1785.5842205119,0
+GAA.US,D,20211123,000000,30.131,30.2251,30.131,30.2104,3742.2911729383,0
+GAA.US,D,20211124,000000,30.131,30.1967,30.131,30.1967,835.24190577283,0
+GAA.US,D,20211126,000000,30.1348,30.1348,29.3132,29.3426,8735.4080291558,0
+GAA.US,D,20211129,000000,29.483,29.483,29.373,29.4456,1571.6808056189,0
+GAA.US,D,20211130,000000,29.2306,29.3239,28.8822,29.0372,14854.064282787,0
+GAA.US,D,20211201,000000,29.2385,29.2385,28.6102,28.6102,10899.906870336,0
+GAA.US,D,20211202,000000,29.1639,29.1923,28.8468,28.8822,4302.51440242,0
+GAA.US,D,20211203,000000,29.1738,29.2012,28.6201,28.6338,5698.9981253646,0
+GAA.US,D,20211206,000000,29.0608,29.0863,28.9862,28.9902,2197.0936472585,0
+GAA.US,D,20211207,000000,29.2827,29.6617,29.2405,29.2405,4173.1537657942,0
+GAA.US,D,20211208,000000,29.5969,29.5969,29.1835,29.2631,4854.5889303821,0
+GAA.US,D,20211209,000000,29.5969,29.5969,29.268,29.2689,4425.763512906,0
+GAA.US,D,20211210,000000,29.4957,29.4957,29.3161,29.3161,1178.5059572917,0
+GAA.US,D,20211213,000000,29.3799,29.3799,29.1522,29.1522,1060.3497852555,0
+GAA.US,D,20211214,000000,29.2483,29.2483,28.9715,28.9715,2314.2312316047,0
+GAA.US,D,20211215,000000,28.8361,29.1011,28.7977,29.1011,5454.5370797726,0
+GAA.US,D,20211216,000000,29.3897,29.5272,29.3897,29.5272,866.8181241618,0
+GAA.US,D,20211217,000000,29.268,29.3799,29.268,29.371,5547.2285595595,0
+GAA.US,D,20211220,000000,28.8752,29.0932,28.8174,29.0932,3618.0234747623,0
+GAA.US,D,20211221,000000,29.3053,29.3053,28.7977,29.0706,11733.111600728,0
+GAA.US,D,20211222,000000,29.3053,29.5969,28.9961,29.3986,11384.754610759,0
+GAA.US,D,20211223,000000,29.8973,29.8973,29.4762,29.5095,3193.2724080461,0
+GAA.US,D,20211227,000000,29.4663,29.7726,29.4663,29.7157,6099.3030875216,0
+GAA.US,D,20211228,000000,29.8492,29.859,29.8413,29.859,932.00773631968,0
+GAA.US,D,20211229,000000,29.7824,29.8727,29.591,29.7157,3678.1201484704,0
+GAA.US,D,20211230,000000,29.8393,29.8973,29.8393,29.8678,1111.2791697538,0
+GAA.US,D,20211231,000000,29.8492,29.9061,29.8492,29.8492,909.59880714041,0
+GAA.US,D,20220103,000000,29.9356,29.9454,29.7245,29.7274,6734.9018060609,0
+GAA.US,D,20220104,000000,30.0023,30.0504,29.7853,29.7853,2822.5064888982,0
+GAA.US,D,20220105,000000,29.8983,29.8983,29.4849,29.4849,741.53183829588,0
+GAA.US,D,20220106,000000,29.6676,29.8688,29.6273,29.7785,4585.6817802308,0
+GAA.US,D,20220107,000000,29.8874,29.8874,29.7226,29.7441,1994.3946969551,0
+GAA.US,D,20220110,000000,29.7059,29.7059,29.5419,29.6626,852.55789650227,0
+GAA.US,D,20220111,000000,29.753,29.802,29.7059,29.802,1793.7329220316,0
+GAA.US,D,20220112,000000,29.9866,30.0789,29.9837,30.0593,3796.2763205065,0
+GAA.US,D,20220113,000000,30.0887,30.0887,29.8453,29.8453,9463.6982274821,0
+GAA.US,D,20220114,000000,29.7059,29.859,29.7059,29.859,870.89247492167,0
+GAA.US,D,20220118,000000,29.5046,29.7059,29.5036,29.5036,5613.4367594074,0
+GAA.US,D,20220119,000000,29.5046,29.5429,29.4849,29.5429,2545.4506372272,0
+GAA.US,D,20220120,000000,29.5429,29.6626,29.3819,29.3819,5341.4738461862,0
+GAA.US,D,20220121,000000,29.2836,29.3416,29.2454,29.2876,5739.7416329633,0
+GAA.US,D,20220124,000000,29.1305,29.2268,28.7663,29.2268,2867.3243472567,0
+GAA.US,D,20220125,000000,29.1973,29.2454,28.8909,29.2268,3243.1832048545,0
+GAA.US,D,20220126,000000,29.3033,29.4369,28.9391,28.9391,11261.505500273,0
+GAA.US,D,20220127,000000,29.2552,29.2552,28.9195,28.9931,6166.5298750594,0
+GAA.US,D,20220128,000000,28.8802,28.9106,28.8429,28.8851,1324.1639969569,0
+GAA.US,D,20220131,000000,29.2749,29.2749,29.2749,29.2749,2133.9412104806,0
+GAA.US,D,20220201,000000,29.2366,29.3033,29.0353,29.2582,3963.3247016611,0
+GAA.US,D,20220202,000000,29.428,29.4565,29.428,29.4329,993.12299771769,0
+GAA.US,D,20220203,000000,29.3799,29.535,29.214,29.214,1738.7291867734,0
+GAA.US,D,20220204,000000,29.37,29.3799,29.2071,29.376,3226.885801815,0
+GAA.US,D,20220207,000000,29.4947,29.4947,29.3897,29.3897,510.3124326734,0
+GAA.US,D,20220208,000000,29.3799,29.5527,29.2268,29.533,1862.9968849494,0
+GAA.US,D,20220209,000000,29.7343,29.7343,29.7235,29.7235,556.14887872191,0
+GAA.US,D,20220210,000000,29.4202,29.4202,29.4202,29.4202,272.98150091112,0
+GAA.US,D,20220211,000000,29.6676,29.6676,29.375,29.375,2440.5361051606,0
+GAA.US,D,20220214,000000,29.4182,29.4182,29.3132,29.3465,1441.3015813031,0
+GAA.US,D,20220215,000000,29.5615,29.6204,29.5615,29.6204,410.49083905665,0
+GAA.US,D,20220216,000000,29.696,29.696,29.5812,29.6676,3074.09764832,0
+GAA.US,D,20220217,000000,29.694,29.694,29.4466,29.5153,5007.3770838771,0
+GAA.US,D,20220218,000000,29.4762,29.5999,29.2935,29.4879,4346.3136730886,0
+GAA.US,D,20220222,000000,29.2552,29.3161,29.1766,29.1766,4612.16506017,0
+GAA.US,D,20220223,000000,29.1021,29.1403,29.0775,29.0775,860.706598022,0
+GAA.US,D,20220224,000000,28.7477,28.8566,28.5169,28.8566,3759.6071636677,0
+GAA.US,D,20220225,000000,29.0638,29.0638,28.7281,28.9961,6175.6971642691,0
+GAA.US,D,20220228,000000,28.9391,28.9391,28.9008,28.9195,3875.7261603239,0
+GAA.US,D,20220301,000000,28.9195,28.9195,28.7565,28.8714,3793.2205574366,0
+GAA.US,D,20220302,000000,28.8046,28.9931,28.7094,28.9931,5103.124326734,0
+GAA.US,D,20220303,000000,29.0638,29.1688,28.8861,29.104,4230.1946764324,0
+GAA.US,D,20220304,000000,28.9578,28.9578,28.5945,28.6652,1502.4168427011,0
+GAA.US,D,20220307,000000,28.8723,28.8723,28.4404,28.4581,4873.9420964914,0
+GAA.US,D,20220308,000000,28.6612,28.7859,28.1724,28.244,5346.5667846361,0
+GAA.US,D,20220309,000000,28.7663,28.7663,28.2107,28.5268,8905.5121733803,0
+GAA.US,D,20220310,000000,28.2107,28.5169,28.2107,28.2813,2001.5248107849,0
+GAA.US,D,20220311,000000,28.5081,28.5081,27.8366,28.244,4704.856539957,0
+GAA.US,D,20220314,000000,28.4747,28.5169,28.2587,28.2587,3115.8597436086,0
+GAA.US,D,20220315,000000,28.2872,28.2872,28.1056,28.1674,5431.1095629033,0
+GAA.US,D,20220316,000000,28.4787,28.5748,28.2008,28.5268,44046.787477237,0
+GAA.US,D,20220317,000000,28.6416,28.8429,28.5748,28.8095,3901.1908525731,0
+GAA.US,D,20220318,000000,28.8154,29.1973,28.8154,29.1973,3351.153499991,0
+GAA.US,D,20220321,000000,29.265,29.2836,28.7565,28.8242,4969.6893393483,0
+GAA.US,D,20220322,000000,29.1885,29.1973,28.8242,28.9921,3012.982386922,0
+GAA.US,D,20220323,000000,29.1099,29.1099,29.0304,29.0304,1586.9596209684,0
+GAA.US,D,20220324,000000,29.2169,29.2463,29.1345,29.1345,5380.180178405,0
+GAA.US,D,20220325,000000,28.9292,29.3799,28.9292,29.2169,4424.7449252161,0
+GAA.US,D,20220328,000000,29.0795,29.1482,28.8831,28.9823,10167.542321249,0
+GAA.US,D,20220329,000000,29.2562,29.3642,29.2022,29.3503,37609.313276647,0
+GAA.US,D,20220330,000000,29.482,29.482,29.3151,29.3162,1889.4801648885,0
+GAA.US,D,20220331,000000,29.2759,29.3299,28.9616,29.0194,4770.0461521148,0
+GAA.US,D,20220401,000000,29.1756,29.2562,29.0991,29.0991,3451.9936812977,0
+GAA.US,D,20220404,000000,29.1923,29.2561,29.1384,29.2071,2293.8594778054,0
+GAA.US,D,20220405,000000,29.2268,29.2562,29.0538,29.0538,3074.09764832,0
+GAA.US,D,20220406,000000,29.0402,29.0402,28.8929,28.9911,2597.3986094155,0
+GAA.US,D,20220407,000000,29.05,29.05,28.7162,28.8238,6193.0131549985,0
+GAA.US,D,20220408,000000,28.8782,29.0206,28.8782,28.9648,1094.9817667144,0
+GAA.US,D,20220411,000000,28.6082,28.9421,28.6082,28.79,16285.17998719,0
+GAA.US,D,20220412,000000,28.9911,28.9911,28.7368,28.8319,7138.2625312878,0
+GAA.US,D,20220413,000000,29.1286,29.2562,29.1286,29.2562,1634.8332423968,0
+GAA.US,D,20220414,000000,29.1335,29.1579,28.9813,29.0695,2555.6365141269,0
+GAA.US,D,20220418,000000,29.2268,29.2562,29.0206,29.1091,19617.998908762,0
+GAA.US,D,20220419,000000,28.8635,29.0009,28.7246,28.7246,3555.8896256743,0
+GAA.US,D,20220420,000000,29.1826,29.5409,29.1826,29.3347,4589.7561309907,0
+GAA.US,D,20220421,000000,29.4623,29.4623,29.0402,29.2322,7695.4299976997,0
+GAA.US,D,20220422,000000,28.9421,28.9421,28.6131,28.8144,4944.2246470992,0
+GAA.US,D,20220425,000000,28.9126,28.9126,28.4708,28.7392,2637.1235293242,0
+GAA.US,D,20220426,000000,28.4709,28.5494,28.4708,28.5282,1527.8815349503,0
+GAA.US,D,20220427,000000,28.4217,28.6203,28.4217,28.5142,3655.7112192911,0
+GAA.US,D,20220428,000000,28.4709,28.7654,28.3038,28.6937,7251.3257648741,0
+GAA.US,D,20220429,000000,28.4021,28.4807,28.3924,28.3924,1050.1639083558,0
+GAA.US,D,20220502,000000,28.3965,28.3965,27.597,27.8677,6499.6080496786,0
+GAA.US,D,20220503,000000,27.9308,28.3727,27.9308,28.3345,4982.9309793179,0
+GAA.US,D,20220504,000000,28.2254,28.6897,28.2254,28.6897,3855.3544065246,0
+GAA.US,D,20220505,000000,28.8438,28.8438,28.0245,28.1664,4566.3286141215,0
+GAA.US,D,20220506,000000,27.948,28.1174,27.8523,28.0083,2643.235055464,0
+GAA.US,D,20220509,000000,27.813,28.0487,27.6069,27.7187,2834.7295411778,0
+GAA.US,D,20220510,000000,27.548,27.8327,27.5272,27.5272,2757.3168767403,0
+GAA.US,D,20220511,000000,27.6952,27.6952,27.5479,27.6099,6729.8088676111,0
+GAA.US,D,20220512,000000,27.7149,27.7443,27.3732,27.5292,7538.5674934448,0
+GAA.US,D,20220513,000000,27.7639,27.8719,27.5283,27.5706,23043.509310121,0
+GAA.US,D,20220516,000000,27.4302,27.6756,27.1455,27.6124,12991.067397838,0
+GAA.US,D,20220517,000000,27.8817,28.1271,27.3418,28.0032,5317.027741627,0
+GAA.US,D,20220518,000000,27.6657,27.6657,27.332,27.5382,6892.7828980058,0
+GAA.US,D,20220519,000000,27.7149,27.9357,27.6461,27.9014,6586.1880033257,0
+GAA.US,D,20220520,000000,28.0094,28.0094,27.8327,27.8769,6909.0803010452,0
+GAA.US,D,20220523,000000,27.9112,28.1081,27.8327,28.1081,6540.3515572772,0
+GAA.US,D,20220524,000000,28.1271,28.1271,27.6461,27.9517,6336.6340192839,0
+GAA.US,D,20220525,000000,27.9996,28.245,27.8523,28.2012,3326.7073954318,0
+GAA.US,D,20220526,000000,28.4217,28.4322,28.3431,28.4322,1712.2459068343,0
+GAA.US,D,20220527,000000,28.4373,28.6672,28.4373,28.6426,5295.6374001377,0
+GAA.US,D,20220531,000000,28.5001,28.8538,28.4683,28.73,8070.2702676075,0
+GAA.US,D,20220601,000000,28.5298,28.6234,27.9701,28.1747,13324.145572457,0
+GAA.US,D,20220602,000000,28.6082,28.7673,27.9407,28.7673,17333.306720166,0
+GAA.US,D,20220603,000000,28.6475,28.6475,27.9996,28.3137,7938.8724556017,0
+GAA.US,D,20220606,000000,28.4021,28.5394,28.3235,28.5109,1476.952150452,0
+GAA.US,D,20220607,000000,28.5101,28.5925,28.3864,28.4902,7786.0843021067,0
+GAA.US,D,20220608,000000,28.5051,28.5886,28.3483,28.3483,1487.1380273516,0
+GAA.US,D,20220609,000000,28.3137,28.3628,27.7737,27.9738,7251.3257648741,0
+GAA.US,D,20220610,000000,27.9989,27.9989,27.7069,27.7069,2885.6589256761,0
+GAA.US,D,20220613,000000,27.3615,27.3615,26.7429,26.8656,6213.3849087979,0
+GAA.US,D,20220614,000000,27.3123,27.3123,26.9639,26.9639,4873.9420964914,0
+GAA.US,D,20220615,000000,27.2382,27.4399,27.1062,27.2765,6359.0429484631,0
+GAA.US,D,20220616,000000,26.8412,27.0669,26.7625,26.9589,12696.695555436,0
+GAA.US,D,20220617,000000,27.1552,27.1552,26.8015,26.9953,7518.1957396454,0
+GAA.US,D,20220621,000000,27.0963,27.2436,26.9638,27.0515,14642.198043273,0
+GAA.US,D,20220622,000000,26.8313,27.0865,26.8313,27.0865,4063.1462952778,0
+GAA.US,D,20220623,000000,26.9295,26.9295,26.5662,26.6595,3194.2909957361,0
+GAA.US,D,20220624,000000,26.8273,26.9112,26.8026,26.9071,1595.4138425925,0
+GAA.US,D,20220627,000000,26.9112,26.926,26.8236,26.926,2125.1925344502,0
+GAA.US,D,20220628,000000,27.0297,27.2034,26.9704,27.0751,6363.4220693118,0
+GAA.US,D,20220629,000000,26.8322,26.9507,26.8322,26.8491,8636.5069345674,0
+GAA.US,D,20220630,000000,26.6693,26.9211,26.6693,26.7669,2808.9413241327,0
+GAA.US,D,20220701,000000,26.694,26.7236,26.3979,26.5558,10306.879903733,0
+GAA.US,D,20220705,000000,26.24,26.4966,26.176,26.3878,4400.3033220456,0
+GAA.US,D,20220706,000000,26.1609,26.1609,25.6969,26.0828,19115.590237183,0
+GAA.US,D,20220707,000000,26.3781,26.4225,26.2766,26.2766,7536.431104056,0
+GAA.US,D,20220708,000000,26.3287,26.4337,26.2498,26.4337,1775.7209308347,0
+GAA.US,D,20220711,000000,26.3703,26.3703,26.252,26.3287,1605.5434542915,0
+GAA.US,D,20220712,000000,26.2103,26.2103,26.0918,26.105,3029.7668591709,0
+GAA.US,D,20220713,000000,26.0523,26.0818,25.9832,26.0677,7020.8338685769,0
+GAA.US,D,20220714,000000,25.8697,25.914,25.7759,25.9095,4022.4688056729,0
+GAA.US,D,20220715,000000,26.1362,26.1805,26.1066,26.1066,1246.9552001469,0
+GAA.US,D,20220718,000000,26.2202,26.3781,26.1017,26.1695,16524.435564579,0
+GAA.US,D,20220719,000000,26.4225,26.4977,26.388,26.4977,4009.3003104642,0
+GAA.US,D,20220720,000000,26.4275,26.468,26.2991,26.383,5091.1428399174,0
+GAA.US,D,20220721,000000,26.1511,26.5459,26.1511,26.3041,5733.360221634,0
+GAA.US,D,20220722,000000,26.7039,26.7039,26.3979,26.5186,4468.1717204289,0
+GAA.US,D,20220725,000000,26.615,26.6544,26.615,26.62,836.7059263374,0
+GAA.US,D,20220726,000000,26.6249,26.6249,26.4752,26.4752,3731.7489499116,0
+GAA.US,D,20220727,000000,26.7681,26.773,26.6545,26.7335,5256.2555106111,0
+GAA.US,D,20220728,000000,26.852,27.0493,26.852,26.9754,2051.2463690475,0
+GAA.US,D,20220729,000000,26.9606,27.1444,26.9606,27.0593,2712.7100129922,0
+GAA.US,D,20220801,000000,26.7927,27.2081,26.7927,27.2081,3387.3421521456,0
+GAA.US,D,20220802,000000,27.1827,27.2552,26.9507,27.0348,1660.2433574661,0
+GAA.US,D,20220803,000000,27.0494,27.0988,26.8423,26.8423,2340.9532636389,0
+GAA.US,D,20220804,000000,26.773,27.158,26.773,26.9837,5933.9265332742,0
+GAA.US,D,20220805,000000,26.9211,27.0297,26.6545,27.0297,6688.5826048497,0
+GAA.US,D,20220808,000000,27.1259,27.1259,26.9902,26.9902,2696.5026342738,0
+GAA.US,D,20220809,000000,27.148,27.1481,26.9754,26.9754,8189.7910586415,0
+GAA.US,D,20220810,000000,27.0099,27.3752,27.0099,27.3051,10821.464178042,0
+GAA.US,D,20220811,000000,27.5874,27.5874,27.469,27.4692,3314.4089479128,0
+GAA.US,D,20220812,000000,27.5035,27.5035,27.237,27.237,4957.4319654906,0
+GAA.US,D,20220815,000000,27.4739,27.5923,27.2468,27.2468,6973.2246935916,0
+GAA.US,D,20220816,000000,27.5529,27.6515,27.4877,27.4877,7044.1319754846,0
+GAA.US,D,20220817,000000,27.4542,27.4542,27.3554,27.4396,5559.1309004112,0
+GAA.US,D,20220818,000000,27.4937,27.5331,27.4344,27.4591,2313.6033120516,0
+GAA.US,D,20220819,000000,27.4838,27.4838,27.1926,27.1936,1932.7299121692,0
+GAA.US,D,20220822,000000,27.1777,27.1777,26.8224,26.8371,4316.2275449439,0
+GAA.US,D,20220823,000000,27.2666,27.379,27.2666,27.2794,1266.201462375,0
+GAA.US,D,20220824,000000,27.237,27.2952,27.2261,27.2518,18168.471543326,0
+GAA.US,D,20220825,000000,27.4147,27.4492,27.3258,27.4492,1193.2682581422,0
+GAA.US,D,20220826,000000,27.5331,27.5331,27.1559,27.1559,2503.0270508229,0
+GAA.US,D,20220829,000000,26.9211,27.2468,26.9211,27.0592,3725.6711828922,0
+GAA.US,D,20220830,000000,27.1975,27.1975,26.8906,26.8906,6150.7002236328,0
+GAA.US,D,20220831,000000,26.9013,27.0077,26.6956,26.6956,3050.0260825689,0
+GAA.US,D,20220901,000000,26.615,26.615,26.462,26.4675,2240.6701078188,0
+GAA.US,D,20220902,000000,26.704,26.7532,26.4472,26.6298,4788.2674501173,0
+GAA.US,D,20220906,000000,26.7138,26.7461,26.467,26.4929,5031.3781308933,0
+GAA.US,D,20220907,000000,26.6693,26.7039,26.6644,26.6644,1199.3460251616,0
+GAA.US,D,20220908,000000,26.7236,26.7344,26.694,26.7344,757.6949550852,0
+GAA.US,D,20220909,000000,26.9088,26.9211,26.8569,26.8569,1702.7877266019,0
+GAA.US,D,20220912,000000,26.9211,27.1428,26.9211,27.1428,1369.5235017048,0
+GAA.US,D,20220913,000000,26.9211,26.9211,26.7434,26.8076,2151.5295248676,0
+GAA.US,D,20220914,000000,26.7727,26.7727,26.7592,26.7592,483.1824780423,0
+GAA.US,D,20220915,000000,26.7532,26.8421,26.694,26.7347,5837.6952221337,0
+GAA.US,D,20220916,000000,26.6545,26.7829,26.6545,26.7351,9963.4860671364,0
+GAA.US,D,20220919,000000,25.9931,26.5459,25.9931,26.5376,4758.8915761902,0
+GAA.US,D,20220920,000000,26.2152,26.3189,26.2152,26.3095,553.0767987654,0
+GAA.US,D,20220921,000000,26.299,26.299,26.2087,26.2087,1713.9302994708,0
+GAA.US,D,20220922,000000,26.1116,26.2322,26.1116,26.2322,358.5882541446,0
+GAA.US,D,20220923,000000,26.0099,26.0099,25.51,25.6505,3960,0
+GAA.US,D,20220926,000000,25.45,25.45,24.79,24.795,10486,0
+GAA.US,D,20220927,000000,24.94,24.95,24.65,24.9016,3197,0
+GAA.US,D,20220928,000000,25.4448,25.4448,25.4448,25.4448,179,0
+GAA.US,D,20220929,000000,25.19,25.19,24.97,24.9707,2360,0
+GAA.US,D,20220930,000000,25.0675,25.1,25.03,25.0657,3739,0
+GAA.US,D,20221003,000000,25.51,25.91,25.51,25.8765,4264,0
+GAA.US,D,20221004,000000,25.99,26.4451,25.99,26.4451,2559,0
+GAA.US,D,20221005,000000,25.59,26,25.59,25.9176,4735,0
+GAA.US,D,20221006,000000,26,26,25.83,25.8816,6266,0
+GAA.US,D,20221007,000000,25.7799,25.99,25.7,25.7,5455,0
+GAA.US,D,20221010,000000,25.61,25.61,25.58,25.6046,1013,0
+GAA.US,D,20221011,000000,25.5105,25.59,25.28,25.5349,3656,0
+GAA.US,D,20221012,000000,25.4999,25.55,25.45,25.5325,1730,0
+GAA.US,D,20221013,000000,25.29,25.7,25.29,25.6559,4830,0
+GAA.US,D,20221014,000000,25.5001,25.51,25.22,25.3782,10185,0
+GAA.US,D,20221017,000000,25.6531,25.6531,25.5649,25.5649,3106,0
+GAA.US,D,20221018,000000,25.69,25.8,25.5701,25.62,5857,0
+GAA.US,D,20221019,000000,25.43,25.4673,25.19,25.4061,3243,0
+GAA.US,D,20221020,000000,25.6,25.6,25.4602,25.4602,230,0
+GAA.US,D,20221021,000000,25.2,25.48,25.2,25.3607,5326,0
+GAA.US,D,20221024,000000,25.44,25.59,25.44,25.5628,1194,0
+GAA.US,D,20221025,000000,25.43,25.802,25.43,25.7093,2043,0
+GAA.US,D,20221026,000000,25.9469,25.99,25.8,25.9726,1099,0
+GAA.US,D,20221027,000000,25.98,26.05,25.97,26.05,2625,0
+GAA.US,D,20221028,000000,26.05,26.05,25.97,25.975,2375,0
+GAA.US,D,20221031,000000,25.81,26.08,25.81,26.0486,1484,0
+GAA.US,D,20221101,000000,25,26.2528,24.26,26.0287,3184,0
+GAA.US,D,20221102,000000,26.01,26.01,25.935,25.9494,582,0
+GAA.US,D,20221103,000000,25.835,25.86,25.8329,25.8329,738,0
+GAA.US,D,20221104,000000,26.0901,26.1,26.0525,26.0525,11198,0
+GAA.US,D,20221107,000000,26.23,26.4,26.23,26.346,4483,0
+GAA.US,D,20221108,000000,26.4239,26.44,26.405,26.405,1392,0
+GAA.US,D,20221109,000000,26.41,26.41,26.12,26.195,3724,0
+GAA.US,D,20221110,000000,26.71,26.7101,26.47,26.61,5143,0
+GAA.US,D,20221111,000000,26.88,26.95,26.73,26.883,4343,0
+GAA.US,D,20221114,000000,27.01,27.05,26.88,26.9353,7949,0
+GAA.US,D,20221115,000000,27.18,27.22,26.985,27.019,5035,0
+GAA.US,D,20221116,000000,27.1485,27.1485,27.09,27.0908,10581,0
+GAA.US,D,20221117,000000,26.88,26.9694,26.75,26.9694,8175,0
+GAA.US,D,20221118,000000,26.89,26.89,26.83,26.852,4663,0
+GAA.US,D,20221121,000000,26.93,27.0328,26.72,26.72,2233,0
+GAA.US,D,20221122,000000,27.04,27.0401,26.82,27.0012,2236,0
+GAA.US,D,20221123,000000,27.27,27.35,27.26,27.2948,25199,0
+GAA.US,D,20221125,000000,27.4,27.4,27.38,27.38,995,0
+GAA.US,D,20221128,000000,27.27,27.34,27.27,27.2999,3305,0
+GAA.US,D,20221129,000000,27.31,27.46,27.31,27.4153,49512,0
+GAA.US,D,20221130,000000,27.5,27.71,27.36,27.5614,2469,0
+GAA.US,D,20221201,000000,28.06,28.06,27.39,27.5216,7983,0
+GAA.US,D,20221202,000000,27.27,27.5939,27.27,27.5778,6020,0
+GAA.US,D,20221205,000000,27.59,27.59,27.3077,27.3595,2580,0
+GAA.US,D,20221206,000000,27.4899,27.4899,27.2875,27.29,2791,0
+GAA.US,D,20221207,000000,27.3059,27.4452,27.27,27.4452,2500,0
+GAA.US,D,20221208,000000,27.53,27.6,27.38,27.4141,7156,0
+GAA.US,D,20221209,000000,27.33,27.41,27.33,27.375,2023,0
+GAA.US,D,20221212,000000,27.58,27.58,27.27,27.3848,4688,0
+GAA.US,D,20221213,000000,27.5301,27.6211,27.53,27.6211,1464,0
+GAA.US,D,20221214,000000,27.5899,27.605,27.54,27.605,1404,0
+GAA.US,D,20221215,000000,27.38,27.38,27.25,27.3698,14164,0
+GAA.US,D,20221216,000000,27.265,27.2899,27.0601,27.1098,9858,0
+GAA.US,D,20221219,000000,27.33,27.33,27.28,27.3067,1067,0
+GAA.US,D,20221220,000000,27.2601,27.42,27.26,27.4034,24040,0
+GAA.US,D,20221221,000000,27.469,27.51,27.469,27.509,1641,0
+GAA.US,D,20221222,000000,27.34,27.39,27.29,27.3,3458,0
+GAA.US,D,20221223,000000,27.0281,27.09,26.9,26.96,18393,0
+GAA.US,D,20221227,000000,27.0943,27.46,26.9,27.3061,17839,0
+GAA.US,D,20221228,000000,26.8999,26.9366,26.6725,26.6725,32255,0
+GAA.US,D,20221229,000000,26.802,26.94,26.802,26.9398,2949,0
+GAA.US,D,20221230,000000,26.95,27.09,26.9,26.9139,57851,0
+GAA.US,D,20230103,000000,27.0101,27.39,26.9,27.39,16266,0
+GAA.US,D,20230104,000000,27.02,27.85,26.93,26.98,27117,0
+GAA.US,D,20230105,000000,26.74,27.145,26.66,27.145,10003,0
+GAA.US,D,20230106,000000,28,28,27.29,27.5236,9515,0
+GAA.US,D,20230109,000000,27.54,27.886,27.5201,27.8,7201,0
+GAA.US,D,20230110,000000,27.3317,27.69,27.1632,27.69,6198,0
+GAA.US,D,20230111,000000,27.315,27.84,27.315,27.84,12531,0
+GAA.US,D,20230112,000000,27.51,28.2272,27.51,27.9039,33838,0
+GAA.US,D,20230113,000000,27.9,28.195,27.8999,28.1139,3999,0
+GAA.US,D,20230117,000000,28.15,28.31,27.87,27.9613,19604,0
+GAA.US,D,20230118,000000,27.8,27.93,27.8,27.8694,5151,0
+GAA.US,D,20230119,000000,27.7299,27.89,27.685,27.8622,3167,0
+GAA.US,D,20230120,000000,29.24,29.24,27.89,28.33,26489,0
+GAA.US,D,20230123,000000,28.33,28.3301,27.76,28.03,11255,0
+GAA.US,D,20230124,000000,28.01,28.6,27.93,28.3,6278,0
+GAA.US,D,20230125,000000,27.75,28.59,27.75,28.54,5482,0
+GAA.US,D,20230126,000000,28.94,28.94,28.1,28.55,14046,0
+GAA.US,D,20230127,000000,28.54,28.8,28.09,28.8,7218,0
+GAA.US,D,20230130,000000,28.4399,28.4699,28.17,28.295,1878,0
+GAA.US,D,20230131,000000,28.303,28.31,27.83,28.06,20086,0
+GAA.US,D,20230201,000000,28.1,28.2774,28.0999,28.2774,40786,0
+GAA.US,D,20230202,000000,28.47,28.47,28.0503,28.2001,3692,0
+GAA.US,D,20230203,000000,28.2097,28.21,28,28.015,7279,0
+GAA.US,D,20230206,000000,27.8095,27.924,27.6643,27.6745,7818,0
+GAA.US,D,20230207,000000,27.7,27.99,27.7,27.9551,3521,0
+GAA.US,D,20230208,000000,27.9001,27.91,27.37,27.5459,11140,0
+GAA.US,D,20230209,000000,27.6399,27.7999,27.61,27.61,1795,0
+GAA.US,D,20230210,000000,27.41,27.83,27.4099,27.83,9567,0
+GAA.US,D,20230213,000000,28,28.0917,28,28.045,5268,0
+GAA.US,D,20230214,000000,28,28.01,27.5718,27.7101,3678,0
+GAA.US,D,20230215,000000,27.49,27.6099,27.49,27.575,415,0
+GAA.US,D,20230216,000000,27.5299,27.7299,27.5299,27.6804,3820,0
+GAA.US,D,20230217,000000,27.74,27.74,27.4391,27.495,1245,0
+GAA.US,D,20230221,000000,27.3299,27.3343,27.21,27.3091,1310,0
+GAA.US,D,20230222,000000,27.3499,27.3499,27.2,27.2,2855,0
+GAA.US,D,20230223,000000,27.205,27.3699,27.1725,27.3162,1521,0
+GAA.US,D,20230224,000000,27.095,27.16,26.84,27.1334,1960,0
+GAA.US,D,20230227,000000,27.22,27.22,26.96,27.1865,2217,0
+GAA.US,D,20230228,000000,27.22,27.27,27.17,27.2378,3058,0
+GAA.US,D,20230301,000000,27.38,27.38,27.22,27.2917,1755,0
+GAA.US,D,20230302,000000,27.305,27.3699,27.305,27.3463,1583,0
+GAA.US,D,20230303,000000,27.4786,27.5769,27.41,27.5769,2304,0
+GAA.US,D,20230306,000000,27.77,27.83,27.4265,27.4265,2283,0
+GAA.US,D,20230307,000000,27.345,27.42,27.215,27.215,5901,0
+GAA.US,D,20230308,000000,27.42,27.42,27.17,27.1985,8558,0
+GAA.US,D,20230309,000000,27.32,27.33,27.1146,27.1501,4453,0
+GAA.US,D,20230310,000000,26.81,27.1837,26.81,26.8216,13314,0
+GAA.US,D,20230313,000000,26.72,26.9327,26.71,26.8351,22381,0
+GAA.US,D,20230314,000000,27.03,27.05,26.8801,26.9807,5336,0
+GAA.US,D,20230315,000000,26.7,26.708,26.51,26.5402,4019,0
+GAA.US,D,20230316,000000,26.64,26.7601,26.6,26.65,4708,0
+GAA.US,D,20230317,000000,26.6748,26.6748,26.6748,26.6748,114,0
+GAA.US,D,20230320,000000,26.95,26.95,26.6609,26.695,2134,0
+GAA.US,D,20230321,000000,26.76,26.76,26.6,26.6,3736,0
+GAA.US,D,20230322,000000,26.8333,27,26.8165,26.8165,5126,0
+GAA.US,D,20230323,000000,26.69,26.9036,26.6,26.6953,7205,0
+GAA.US,D,20230324,000000,26.63,26.7099,26.55,26.7093,5335,0
+GAA.US,D,20230327,000000,26.76,26.87,26.1,26.15,14845,0
+GAA.US,D,20230328,000000,26.17,26.64,26.17,26.535,2691,0
+GAA.US,D,20230329,000000,26.57,26.57,26.445,26.5093,3129,0
+GAA.US,D,20230330,000000,26.83,26.83,26.69,26.75,5162,0
+GAA.US,D,20230331,000000,26.75,26.8399,26.75,26.82,6175,0
+GAA.US,D,20230403,000000,26.75,27.05,26.75,27.04,8576,0
+GAA.US,D,20230404,000000,27.16,27.2,27.03,27.09,7658,0
+GAA.US,D,20230405,000000,27.2,27.35,26.95,27.35,4230,0
+GAA.US,D,20230406,000000,27.46,27.4927,26.9601,27.02,25205,0
+GAA.US,D,20230410,000000,27.0114,27.3,26.91,27.22,15541,0
+GAA.US,D,20230411,000000,27.09,27.17,27,27.17,5534,0
+GAA.US,D,20230412,000000,27.1,27.5,27.04,27.16,14423,0
+GAA.US,D,20230413,000000,26.9,27.44,26.9,27.44,8353,0
+GAA.US,D,20230414,000000,27.4999,27.4999,27.175,27.175,768,0
+GAA.US,D,20230417,000000,26.9,27.15,26.9,26.9705,1718,0
+GAA.US,D,20230418,000000,27.12,27.22,27,27.03,4417,0
+GAA.US,D,20230419,000000,26.97,27.0231,26.9,26.9917,4219,0
+GAA.US,D,20230420,000000,26.88,27.02,26.8202,27.02,5252,0
+GAA.US,D,20230421,000000,26.91,27.01,26.91,26.99,5172,0
+GAA.US,D,20230424,000000,26.88,27,26.88,26.905,1215,0
+GAA.US,D,20230425,000000,26.7901,26.895,26.79,26.895,2770,0
+GAA.US,D,20230426,000000,26.8668,26.8668,26.5524,26.5524,3018,0
+GAA.US,D,20230427,000000,26.76,26.8802,26.76,26.8802,3127,0
+GAA.US,D,20230428,000000,26.9182,26.99,26.89,26.94,2906,0
+GAA.US,D,20230501,000000,26.8843,26.8843,26.81,26.8287,6119,0
+GAA.US,D,20230502,000000,26.72,26.81,26.72,26.745,3443,0
+GAA.US,D,20230503,000000,26.76,26.7699,26.735,26.7395,2520,0
+GAA.US,D,20230504,000000,26.72,26.72,26.62,26.685,3324,0
+GAA.US,D,20230505,000000,26.775,26.9,26.775,26.895,4217,0
+GAA.US,D,20230508,000000,26.69,26.935,26.69,26.935,865,0
+GAA.US,D,20230509,000000,26.73,26.93,26.73,26.925,2180,0
+GAA.US,D,20230510,000000,26.93,26.93,26.8182,26.82,12641,0
+GAA.US,D,20230511,000000,26.65,26.6959,26.44,26.6246,9467,0
+GAA.US,D,20230512,000000,26.505,26.62,26.505,26.62,23687,0
+GAA.US,D,20230515,000000,26.6959,26.7852,26.61,26.7511,9916,0
+GAA.US,D,20230516,000000,26.9,26.9,26.5,26.53,8126,0
+GAA.US,D,20230517,000000,26.57,26.6799,26.57,26.6174,3198,0
+GAA.US,D,20230518,000000,26.55,26.57,26.31,26.49,13611,0
+GAA.US,D,20230519,000000,26.51,26.76,26.31,26.71,8607,0
+GAA.US,D,20230522,000000,26.5901,26.5901,26.33,26.54,10303,0
+GAA.US,D,20230523,000000,26.47,26.56,26.07,26.38,11275,0
+GAA.US,D,20230524,000000,26.37,26.3701,26,26.1157,8238,0
+GAA.US,D,20230525,000000,26.2,26.2328,25.93,25.96,4062,0
+GAA.US,D,20230526,000000,26.0499,26.2291,25.95,26.2291,22091,0
+GAA.US,D,20230530,000000,26.26,26.35,26.1159,26.1159,5773,0
+GAA.US,D,20230531,000000,26.04,26.1654,26.01,26.1654,2187,0
+GAA.US,D,20230601,000000,26.2799,26.6,26.2799,26.46,4127,0
+GAA.US,D,20230602,000000,26.36,26.54,26.32,26.47,4948,0
+GAA.US,D,20230605,000000,26.5,26.695,26.48,26.5264,12277,0
+GAA.US,D,20230606,000000,26.41,26.75,26.41,26.727,5577,0
+GAA.US,D,20230607,000000,26.7806,26.92,26.7369,26.7369,4140,0
+GAA.US,D,20230608,000000,26.56,26.95,26.56,26.915,3918,0
+GAA.US,D,20230609,000000,26.8716,26.8716,26.74,26.85,6234,0
+GAA.US,D,20230612,000000,26.8086,26.86,26.8,26.855,7209,0
+GAA.US,D,20230613,000000,27.03,27.04,26.91,26.945,4205,0
+GAA.US,D,20230614,000000,26.92,26.97,26.8499,26.9278,3607,0
+GAA.US,D,20230615,000000,26.992,27.15,26.992,27.01,3656,0
+GAA.US,D,20230616,000000,27.1099,27.1099,26.93,27.02,4770,0
+GAA.US,D,20230620,000000,26.8,27.03,26.8,26.9276,5352,0
+GAA.US,D,20230621,000000,26.87,27.21,26.87,27.19,6174,0
+GAA.US,D,20230622,000000,26.76,26.88,26.631,26.631,3968,0
+GAA.US,D,20230623,000000,26.448,26.448,26.3,26.35,6011,0
+GAA.US,D,20230626,000000,26.7,26.7,26.35,26.54,7228,0
+GAA.US,D,20230627,000000,26.51,26.5611,26.51,26.51,7052,0
+GAA.US,D,20230628,000000,26.4,26.6,26.39,26.6,8088,0
+GAA.US,D,20230629,000000,26.73,26.73,26.44,26.47,51787,0
+GAA.US,D,20230630,000000,26.6101,27.08,26.52,27.07,32676,0
+GAA.US,D,20230703,000000,27.1,27.25,26.8401,26.89,6491,0
+GAA.US,D,20230705,000000,26.97,27.02,26.6901,26.7836,5464,0
+GAA.US,D,20230706,000000,26.79,26.79,26.25,26.45,8763,0
+GAA.US,D,20230707,000000,26.14,26.62,26.14,26.5789,5060,0
+GAA.US,D,20230710,000000,26.565,26.68,26.54,26.6789,10346,0
+GAA.US,D,20230711,000000,26.8199,26.87,26.8,26.8401,33286,0
+GAA.US,D,20230712,000000,27.02,27.23,27.0007,27.2039,7951,0
+GAA.US,D,20230713,000000,27.1701,27.27,27.1701,27.21,6477,0
+GAA.US,D,20230714,000000,27.145,27.27,27.145,27.27,4897,0
+GAA.US,D,20230717,000000,27.42,27.42,27.25,27.38,4729,0
+GAA.US,D,20230718,000000,27.231,27.7099,27.08,27.4507,11625,0
+GAA.US,D,20230719,000000,27.4885,27.54,27.39,27.505,5161,0
+GAA.US,D,20230720,000000,27.51,28.11,27.27,27.4589,16125,0
+GAA.US,D,20230721,000000,27.27,27.31,27.22,27.2976,3312,0
+GAA.US,D,20230724,000000,27.335,27.395,27.31,27.3851,5079,0
+GAA.US,D,20230725,000000,27.5399,27.5399,27.4401,27.4807,758,0
+GAA.US,D,20230726,000000,27.5399,27.5399,27.295,27.4672,10378,0
+GAA.US,D,20230727,000000,27.72,27.81,27.3,27.36,11023,0
+GAA.US,D,20230728,000000,27.4358,27.71,27.4195,27.475,11962,0
+GAA.US,D,20230731,000000,27.26,27.87,27.25,27.64,10018,0
+GAA.US,D,20230801,000000,27.44,27.485,27.3,27.3507,3044,0
+GAA.US,D,20230802,000000,27.1487,27.1487,26.9311,26.9311,4047,0
+GAA.US,D,20230803,000000,26.9,27.34,26.8928,27.3,6926,0
+GAA.US,D,20230804,000000,27.54,27.54,27.08,27.115,6773,0
+GAA.US,D,20230807,000000,27.17,27.17,27.11,27.1592,2543,0
+GAA.US,D,20230808,000000,26.89,27.19,26.89,27.09,2256,0
+GAA.US,D,20230809,000000,27.1,27.37,27.1,27.115,6340,0
+GAA.US,D,20230810,000000,27.2,27.2,27.04,27.0431,1905,0
+GAA.US,D,20230811,000000,27.0006,27.0006,26.9847,26.9847,1317,0
+GAA.US,D,20230814,000000,26.7002,27.05,26.67,26.9673,14309,0
+GAA.US,D,20230815,000000,26.6601,26.75,26.6601,26.75,1201,0
+GAA.US,D,20230816,000000,26.98,27.05,26.69,26.783,9557,0
+GAA.US,D,20230817,000000,27.25,27.25,26.525,26.61,7999,0
+GAA.US,D,20230818,000000,26.46,26.6578,26.46,26.6578,3685,0
+GAA.US,D,20230821,000000,26.61,26.62,26.5,26.5061,4954,0
+GAA.US,D,20230822,000000,26.28,26.55,26.28,26.5032,5702,0
+GAA.US,D,20230823,000000,26.32,26.92,26.32,26.89,5737,0
+GAA.US,D,20230824,000000,27.3,27.3,26.6601,26.7016,5412,0
+GAA.US,D,20230825,000000,26.56,26.71,26.5101,26.7,3785,0
+GAA.US,D,20230828,000000,26.87,26.87,26.6,26.67,1557,0
+GAA.US,D,20230829,000000,26.9,26.9327,26.8503,26.8846,2850,0
+GAA.US,D,20230830,000000,26.98,26.98,26.9302,26.9302,4749,0
+GAA.US,D,20230831,000000,26.79,27.01,26.79,26.81,3646,0
+GAA.US,D,20230901,000000,26.83,27.01,26.74,26.76,4220,0
+GAA.US,D,20230905,000000,26.67,27.1399,26.67,26.81,7815,0
+GAA.US,D,20230906,000000,26.8701,26.8701,26.71,26.71,956,0
+GAA.US,D,20230907,000000,26.75,26.88,26.75,26.88,511,0
+GAA.US,D,20230908,000000,26.58,26.9299,26.58,26.7978,5308,0
+GAA.US,D,20230911,000000,26.76,26.7999,26.515,26.765,6903,0
+GAA.US,D,20230912,000000,26.812,26.88,26.748,26.748,2604,0
+GAA.US,D,20230913,000000,26.72,26.72,26.54,26.543,4844,0
+GAA.US,D,20230914,000000,26.59,26.95,26.59,26.9,5877,0
+GAA.US,D,20230915,000000,26.905,26.905,26.85,26.8575,1538,0
+GAA.US,D,20230918,000000,26.895,26.895,26.7983,26.7983,1294,0
+GAA.US,D,20230919,000000,26.9026,26.9026,26.7001,26.7917,3100,0
+GAA.US,D,20230920,000000,26.97,26.98,26.6904,26.6904,1959,0
+GAA.US,D,20230921,000000,26.58,26.58,26.5,26.5484,2486,0
+GAA.US,D,20230922,000000,26.5561,26.56,26.485,26.485,547,0
+GAA.US,D,20230925,000000,26.46,26.46,26.3614,26.3614,5998,0
+GAA.US,D,20230926,000000,26.325,26.325,26.2197,26.2197,364,0
+GAA.US,D,20230927,000000,26.23,26.23,26.225,26.225,1227,0
+GAA.US,D,20230928,000000,26.23,26.3978,26.23,26.3978,4818,0
+GAA.US,D,20230929,000000,26.345,26.345,26.2881,26.2881,3044,0
+GAA.US,D,20231002,000000,26.11,26.28,26.05,26.1187,5258,0
+GAA.US,D,20231003,000000,26.06,26.08,25.72,25.7216,8871,0
+GAA.US,D,20231004,000000,25.6611,25.7447,25.6611,25.7447,746,0
+GAA.US,D,20231005,000000,25.59,25.682,25.59,25.68,1650,0
+GAA.US,D,20231006,000000,25.6374,25.82,25.6374,25.7175,2154,0
+GAA.US,D,20231009,000000,25.8383,26.1017,25.8383,26.1017,22136,0
+GAA.US,D,20231010,000000,26.12,26.15,26.07,26.0717,1967,0
+GAA.US,D,20231011,000000,25.97,26.25,25.97,26.2411,989,0
+GAA.US,D,20231012,000000,26.23,26.23,25.88,25.8812,6084,0
+GAA.US,D,20231013,000000,26.1059,26.1059,25.89,25.9889,5400,0
+GAA.US,D,20231016,000000,26.13,26.1301,26.0499,26.0511,2717,0
+GAA.US,D,20231017,000000,26.05,26.19,26.05,26.1356,4237,0
+GAA.US,D,20231018,000000,26.01,26.01,25.89,25.9304,6377,0
+GAA.US,D,20231019,000000,25.89,25.8901,25.78,25.78,3070,0
+GAA.US,D,20231020,000000,25.82,25.82,25.5,25.5445,4084,0
+GAA.US,D,20231023,000000,25.41,25.76,25.41,25.6517,826,0
+GAA.US,D,20231024,000000,25.7403,25.79,25.73,25.7399,5629,0
+GAA.US,D,20231025,000000,25.7,25.76,25.59,25.65,2418,0
+GAA.US,D,20231026,000000,25.42,25.77,25.42,25.7547,1606,0
+GAA.US,D,20231027,000000,25.74,25.78,25.68,25.78,2421,0
+GAA.US,D,20231030,000000,25.68,25.7948,25.68,25.7713,1409,0
+GAA.US,D,20231031,000000,25.46,25.81,25.46,25.79,6354,0
+GAA.US,D,20231101,000000,25.83,25.9,25.83,25.9,3621,0
+GAA.US,D,20231102,000000,26,26.1851,26,26.16,2048,0
+GAA.US,D,20231103,000000,26.42,26.43,26.31,26.35,6639,0
+GAA.US,D,20231106,000000,26.4,26.4,26.25,26.3333,4261,0
+GAA.US,D,20231107,000000,26.35,26.3846,26.1,26.2173,24973,0
+GAA.US,D,20231108,000000,26.28,26.33,26.06,26.06,27695,0
+GAA.US,D,20231109,000000,26.18,26.2399,26,26.1129,9482,0
+GAA.US,D,20231110,000000,26.03,26.2563,26.03,26.2563,667,0
+GAA.US,D,20231113,000000,26.145,26.145,25.95,26.08,2263,0
+GAA.US,D,20231114,000000,26.49,26.675,26.49,26.5968,8286,0
+GAA.US,D,20231115,000000,26.61,26.82,26.56,26.6423,4910,0
+GAA.US,D,20231116,000000,26.53,26.79,26.52,26.76,12844,0
+GAA.US,D,20231117,000000,26.8001,26.98,26.7101,26.73,8583,0
+GAA.US,D,20231120,000000,26.89,27.09,26.69,26.945,10368,0
+GAA.US,D,20231121,000000,26.97,26.97,26.58,26.7938,24452,0
+GAA.US,D,20231122,000000,26.94,26.94,26.8,26.8452,5468,0
+GAA.US,D,20231124,000000,26.65,26.9,26.65,26.8652,998,0
+GAA.US,D,20231127,000000,26.8471,26.9,26.8198,26.8198,2367,0
+GAA.US,D,20231128,000000,26.61,26.9,26.61,26.835,3376,0
+GAA.US,D,20231129,000000,26.86,27.18,26.84,27.0647,21417,0
+GAA.US,D,20231130,000000,27.03,27.09,26.9,26.9888,1455,0
+GAA.US,D,20231201,000000,27.18,27.24,27.04,27.1193,3765,0
+GAA.US,D,20231204,000000,27.29,27.29,26.95,27.1047,1678,0
+GAA.US,D,20231205,000000,27.2699,27.2699,27.05,27.0775,1434,0
+GAA.US,D,20231206,000000,27.19,27.19,26.79,26.9766,4519,0
+GAA.US,D,20231207,000000,27.21,27.21,27.03,27.075,2376,0
+GAA.US,D,20231208,000000,27.18,27.18,26.86,26.9591,2310,0
+GAA.US,D,20231211,000000,26.89,27.04,26.89,26.892,3163,0
+GAA.US,D,20231212,000000,27.01,27.15,27,27.1057,2219,0
+GAA.US,D,20231213,000000,27.16,27.5102,27.055,27.5102,7114,0
+GAA.US,D,20231214,000000,27.73,27.9,27.73,27.8389,2559,0
+GAA.US,D,20231215,000000,28.05,28.05,27.54,27.57,4791,0
+GAA.US,D,20231218,000000,27.995,27.995,27.72,27.72,1875,0
+GAA.US,D,20231219,000000,27.98,28.031,27.98,28.031,3715,0
+GAA.US,D,20231220,000000,27.43,28.03,27.43,27.8876,3904,0
+GAA.US,D,20231221,000000,28.1,28.54,28.07,28.54,26196,0
+GAA.US,D,20231222,000000,27.96,27.96,27.9148,27.9148,1954,0
+GAA.US,D,20231226,000000,27.97,27.98,27.9369,27.9369,3113,0
+GAA.US,D,20231227,000000,27.78,27.98,27.78,27.98,9563,0
+GAA.US,D,20231228,000000,27.87,27.9799,27.87,27.89,12987,0
+GAA.US,D,20231229,000000,27.8801,27.91,27.8779,27.8779,6395,0
+GAA.US,D,20240102,000000,27.51,27.87,27.51,27.68,6065,0
+GAA.US,D,20240103,000000,27.81,27.8899,27.73,27.7992,5116,0
+GAA.US,D,20240104,000000,27.81,27.9011,27.78,27.9011,4553,0
+GAA.US,D,20240105,000000,28.05,28.06,27.8,27.94,3492,0
+GAA.US,D,20240108,000000,27.9699,28.165,27.9101,28.13,10542,0
+GAA.US,D,20240109,000000,28.13,28.13,27.44,27.815,16865,0
+GAA.US,D,20240110,000000,27.85,27.8641,27.85,27.8641,2435,0
+GAA.US,D,20240111,000000,27.7105,27.9393,27.7105,27.9393,4386,0
+GAA.US,D,20240112,000000,28.2,28.2,27.79,27.9337,5369,0
+GAA.US,D,20240116,000000,27.6,27.73,27.4784,27.4784,4330,0
+GAA.US,D,20240117,000000,27.34,27.395,26.9,27.2599,32687,0
+GAA.US,D,20240118,000000,27.36,27.36,27.0527,27.1522,14019,0
+GAA.US,D,20240119,000000,27.4131,27.75,27.17,27.4755,40561,0
+GAA.US,D,20240122,000000,27.67,27.71,27.57,27.71,2090,0
+GAA.US,D,20240123,000000,27.5501,27.7017,27.5501,27.7017,1842,0
+GAA.US,D,20240124,000000,27.6,27.79,27.5218,27.5218,10982,0
+GAA.US,D,20240125,000000,27.755,27.755,27.54,27.5452,2653,0
+GAA.US,D,20240126,000000,27.5,27.75,27.5,27.64,5728,0
+GAA.US,D,20240129,000000,27.88,28.05,27.84,28.05,2943,0
+GAA.US,D,20240130,000000,27.7703,28,27.7703,28,3180,0
+GAA.US,D,20240131,000000,28.09,28.11,27.8,27.8498,4944,0
+GAA.US,D,20240201,000000,27.99,27.99,27.85,27.96,2757,0
+GAA.US,D,20240202,000000,27.7811,28.03,27.7811,27.9471,2424,0
+GAA.US,D,20240205,000000,27.67,27.695,27.5,27.695,32451,0
+GAA.US,D,20240206,000000,27.82,27.8398,27.5312,27.76,11548,0
+GAA.US,D,20240207,000000,27.75,27.975,27.75,27.9519,1756,0
+GAA.US,D,20240208,000000,27.76,27.89,27.76,27.8325,1434,0
+GAA.US,D,20240209,000000,27.61,27.9546,27.61,27.8968,2903,0
+GAA.US,D,20240212,000000,27.865,28.0997,27.865,28.0061,3944,0
+GAA.US,D,20240213,000000,27.78,27.79,27.62,27.633,11824,0
+GAA.US,D,20240214,000000,27.75,27.86,27.75,27.8,4487,0
+GAA.US,D,20240215,000000,27.77,28.02,27.77,27.9643,4930,0
+GAA.US,D,20240216,000000,28.049,28.049,27.9858,27.9858,1201,0
+GAA.US,D,20240220,000000,27.69,28.01,27.6,27.8611,6583,0
+GAA.US,D,20240221,000000,28.0601,28.23,27.8299,27.8326,2930,0
+GAA.US,D,20240222,000000,28.09,28.09,27.92,27.93,5780,0
+GAA.US,D,20240223,000000,28.34,28.34,28.08,28.0879,3391,0
+GAA.US,D,20240226,000000,27.85,28.22,27.85,28.0792,2111,0
+GAA.US,D,20240227,000000,28.02,28.4099,28.02,28.105,6508,0
+GAA.US,D,20240228,000000,28.259,28.259,28.04,28.1824,7068,0
+GAA.US,D,20240229,000000,28.19,28.24,28.0401,28.1084,5358,0
+GAA.US,D,20240301,000000,28.06,28.22,28.06,28.215,3731,0
+GAA.US,D,20240304,000000,28.19,28.29,28.1,28.29,3429,0
+GAA.US,D,20240305,000000,28.31,28.42,28.3,28.335,12688,0
+GAA.US,D,20240306,000000,28.64,28.69,28.495,28.5119,5638,0
+GAA.US,D,20240307,000000,28.76,28.8,28.5522,28.5522,5596,0
+GAA.US,D,20240308,000000,28.76,28.76,28.5537,28.5537,1627,0
+GAA.US,D,20240311,000000,28.62,28.6201,28.49,28.5557,2210,0
+GAA.US,D,20240312,000000,28.54,28.62,28.53,28.5506,1711,0
+GAA.US,D,20240313,000000,28.75,28.79,28.7344,28.7344,1045,0
+GAA.US,D,20240314,000000,28.61,28.6798,28.61,28.6798,950,0
+GAA.US,D,20240315,000000,28.81,28.81,28.4,28.5931,2294,0
+GAA.US,D,20240318,000000,28.68,28.68,28.58,28.6605,2695,0
+GAA.US,D,20240319,000000,28.51,28.69,28.48,28.6298,3463,0
+GAA.US,D,20240320,000000,28.46,28.84,28.46,28.8109,2111,0
+GAA.US,D,20240321,000000,28.85,28.9001,28.8499,28.8793,4309,0
+GAA.US,D,20240322,000000,28.42,28.43,28.2202,28.2202,3174,0
+GAA.US,D,20240325,000000,28.36,28.522,28.36,28.43,4356,0
+GAA.US,D,20240326,000000,28.49,28.78,28.49,28.73,10289,0
+GAA.US,D,20240327,000000,28.71,29.07,28.71,28.9133,17164,0
+GAA.US,D,20240328,000000,28.88,29.03,28.8694,28.935,2692,0
+GAA.US,D,20240401,000000,28.92,29.16,28.92,29.0903,4185,0
+GAA.US,D,20240402,000000,28.89,28.91,28.48,28.7875,2879,0
+GAA.US,D,20240403,000000,28.89,28.97,28.75,28.8499,5996,0
+GAA.US,D,20240404,000000,29.12,29.12,28.5542,28.5542,6015,0
+GAA.US,D,20240405,000000,28.69,28.77,28.665,28.7243,7837,0
+GAA.US,D,20240408,000000,28.72,28.95,28.72,28.9123,5073,0
+GAA.US,D,20240409,000000,29,29.06,28.9597,28.9766,3092,0
+GAA.US,D,20240410,000000,28.87,28.87,28.41,28.48,8701,0
+GAA.US,D,20240411,000000,28.495,28.5479,28.495,28.5349,1324,0
+GAA.US,D,20240412,000000,28.6,28.61,28.24,28.24,2861,0
+GAA.US,D,20240415,000000,28.72,28.97,28.3961,28.5516,56448,0
+GAA.US,D,20240416,000000,28.2501,28.4555,28.1,28.4555,13940,0
+GAA.US,D,20240417,000000,28.53,28.54,28.35,28.448,12688,0
+GAA.US,D,20240418,000000,28.63,28.6499,28.4297,28.4853,2847,0
+GAA.US,D,20240419,000000,28.34,28.37,28.3271,28.34,2103,0
+GAA.US,D,20240422,000000,28.3302,28.46,28.02,28.34,28152,0
+GAA.US,D,20240423,000000,28.37,28.61,28.3513,28.61,4300,0
+GAA.US,D,20240424,000000,28.4,28.79,28.34,28.517,10040,0
+GAA.US,D,20240425,000000,28.48,28.51,28.37,28.45,4924,0
+GAA.US,D,20240426,000000,28.55,28.758,28.5,28.758,4681,0
+GAA.US,D,20240429,000000,28.53,28.53,28.341,28.4736,5065,0
+GAA.US,D,20240430,000000,28.65,28.65,28.39,28.4361,2359,0
+GAA.US,D,20240501,000000,28.47,28.539,28.21,28.2376,12200,0
+GAA.US,D,20240502,000000,28.41,28.56,28.335,28.52,7821,0
+GAA.US,D,20240503,000000,28.63,28.72,28.62,28.6717,6839,0
+GAA.US,D,20240506,000000,28.62,28.91,28.62,28.8791,3591,0
+GAA.US,D,20240507,000000,28.78,28.85,28.7501,28.85,3454,0
+GAA.US,D,20240508,000000,28.772,28.79,28.75,28.75,3535,0
+GAA.US,D,20240509,000000,28.77,28.8127,28.7698,28.7698,3485,0
+GAA.US,D,20240510,000000,28.7399,28.748,28.71,28.748,1961,0
+GAA.US,D,20240513,000000,28.71,28.73,28.7045,28.7045,1901,0
+GAA.US,D,20240514,000000,28.705,28.72,28.67,28.72,1239,0
+GAA.US,D,20240515,000000,28.75,28.89,28.75,28.88,2045,0
+GAA.US,D,20240516,000000,28.88,28.88,28.848,28.8639,4309,0
+GAA.US,D,20240517,000000,28.95,29.1064,28.89,29.081,3523,0
+GAA.US,D,20240520,000000,28.87,29.13,28.87,29.0773,2786,0
+GAA.US,D,20240521,000000,29.18,29.2,29.1433,29.1433,3442,0
+GAA.US,D,20240522,000000,29.0702,29.0704,28.9245,28.9245,4280,0
+GAA.US,D,20240523,000000,29.01,29.02,28.755,28.7665,4435,0
+GAA.US,D,20240524,000000,28.85,28.8801,28.615,28.82,4601,0
+GAA.US,D,20240528,000000,28.98,29.0483,28.8996,28.8996,2102,0
+GAA.US,D,20240529,000000,28.7301,28.85,28.7301,28.85,2018,0
+GAA.US,D,20240530,000000,28.95,28.95,28.75,28.775,3842,0
+GAA.US,D,20240531,000000,28.7701,28.89,28.75,28.89,3273,0
+GAA.US,D,20240603,000000,28.885,28.949,28.76,28.8202,13569,0
+GAA.US,D,20240604,000000,28.8,28.8,28.7076,28.7076,1644,0
+GAA.US,D,20240605,000000,28.53,28.8288,28.53,28.7216,4373,0
+GAA.US,D,20240606,000000,29.19,29.19,28.8197,28.845,2718,0
+GAA.US,D,20240607,000000,28.89,28.89,28.46,28.5092,2562,0
+GAA.US,D,20240610,000000,28.75,28.79,28.6235,28.71,52195,0
+GAA.US,D,20240611,000000,28.6,28.66,28.3718,28.3718,8806,0
+GAA.US,D,20240612,000000,29.82,29.82,28.575,28.6602,2861,0
+GAA.US,D,20240613,000000,28.64,28.64,28.25,28.4543,5686,0
+GAA.US,D,20240614,000000,28.5,28.5003,28.145,28.3584,5292,0
+GAA.US,D,20240617,000000,28.44,28.52,28.4154,28.4154,6725,0
+GAA.US,D,20240618,000000,28.44,28.76,28.44,28.73,5042,0
+GAA.US,D,20240620,000000,28.7865,28.8073,28.75,28.8073,1566,0
+GAA.US,D,20240621,000000,28.725,28.725,28.67,28.7053,1658,0
+GAA.US,D,20240624,000000,28.6001,28.645,28.6001,28.64,1576,0
+GAA.US,D,20240625,000000,28.94,28.94,28.43,28.5023,11360,0
+GAA.US,D,20240626,000000,28.42,28.4399,28.3076,28.3076,8392,0
+GAA.US,D,20240627,000000,28.44,28.69,28.37,28.5038,16980,0
+GAA.US,D,20240628,000000,28.52,28.52,28.4691,28.4691,1444,0
+GAA.US,D,20240701,000000,28.66,28.84,28.6213,28.6213,3923,0
+GAA.US,D,20240702,000000,28.77,28.77,28.39,28.56,3995,0
+GAA.US,D,20240703,000000,28.92,28.92,28.38,28.8024,9896,0
+GAA.US,D,20240705,000000,29.21,29.21,28.4925,28.4925,4953,0
+GAA.US,D,20240708,000000,28.735,28.735,28.18,28.5237,18226,0
+GAA.US,D,20240709,000000,28.36,28.6599,28.3494,28.48,7083,0
+GAA.US,D,20240710,000000,28.52,28.6693,28.43,28.59,4527,0
+GAA.US,D,20240711,000000,28.895,28.8975,28.7551,28.7551,3132,0
+GAA.US,D,20240712,000000,29.08,29.0948,29.07,29.0948,1237,0
+GAA.US,D,20240715,000000,29.12,29.13,29.0998,29.11,3440,0
+GAA.US,D,20240716,000000,29.21,29.2994,29.21,29.2994,1155,0
+GAA.US,D,20240717,000000,28.88,29.2332,28.88,29.15,1780,0
+GAA.US,D,20240718,000000,29.14,29.16,28.8143,28.8143,2074,0
+GAA.US,D,20240719,000000,28.84,28.8799,28.7803,28.7948,1555,0
+GAA.US,D,20240722,000000,29.05,29.0799,28.91,29.0195,6186,0
+GAA.US,D,20240723,000000,28.73,28.79,28.53,28.6737,11486,0
+GAA.US,D,20240724,000000,28.92,28.9699,28.6416,28.6416,6615,0
+GAA.US,D,20240725,000000,28.88,28.89,28.748,28.748,3014,0
+GAA.US,D,20240726,000000,28.9265,29.04,28.9265,29.038,2175,0
+GAA.US,D,20240729,000000,29,29.08,28.9715,29.0039,2953,0
+GAA.US,D,20240730,000000,28.9301,29.11,28.894,28.95,3092,0
+GAA.US,D,20240731,000000,29.19,29.19,29.083,29.083,573,0
+GAA.US,D,20240801,000000,29.11,29.11,28.8,28.833,3477,0
+GAA.US,D,20240802,000000,28.65,28.65,28.57,28.645,1394,0
+GAA.US,D,20240805,000000,28.11,28.275,28.11,28.137,2529,0
+GAA.US,D,20240806,000000,28.231,28.3899,28.23,28.2884,6049,0
+GAA.US,D,20240807,000000,28.73,28.73,28.26,28.2699,9026,0
+GAA.US,D,20240808,000000,28.43,28.51,28.405,28.4975,3243,0
+GAA.US,D,20240809,000000,28.65,28.68,28.6446,28.6446,1852,0
+GAA.US,D,20240812,000000,28.7015,29.0246,28.56,28.56,7156,0
+GAA.US,D,20240813,000000,28.8719,29.0488,28.71,28.8409,3692,0
+GAA.US,D,20240814,000000,29.015,29.03,28.9701,29.03,637,0
+GAA.US,D,20240815,000000,28.97,28.98,28.96,28.98,1740,0
+GAA.US,D,20240816,000000,28.7227,29.108,28.7227,29.108,3388,0
+GAA.US,D,20240819,000000,29.08,29.2744,29.08,29.2744,3127,0
+GAA.US,D,20240820,000000,29.28,29.2822,29.09,29.2008,1873,0
+GAA.US,D,20240821,000000,29.23,29.2501,29.14,29.14,2408,0
+GAA.US,D,20240822,000000,29.34,29.4,29.1534,29.1534,3065,0
+GAA.US,D,20240823,000000,29.4,29.42,29.23,29.3125,4450,0
+GAA.US,D,20240826,000000,29.52,29.52,29.2434,29.3808,2771,0
+GAA.US,D,20240827,000000,29.24,29.55,29.24,29.5115,2101,0
+GAA.US,D,20240828,000000,29.39,29.44,29.38,29.38,14422,0
+GAA.US,D,20240829,000000,29.3201,29.52,29.3201,29.4254,1300,0
+GAA.US,D,20240830,000000,29.41,29.46,29.3548,29.3548,1338,0
+GAA.US,D,20240903,000000,29.46,29.46,29.205,29.2198,4016,0
+GAA.US,D,20240904,000000,29.275,29.275,29.17,29.2696,1881,0
+GAA.US,D,20240905,000000,29.39,29.48,29.2109,29.23,2892,0
+GAA.US,D,20240906,000000,29.4,29.46,28.9783,28.985,6312,0
+GAA.US,D,20240909,000000,28.93,29.06,28.93,29.0016,6727,0
+GAA.US,D,20240910,000000,28.82,28.88,28.82,28.8704,2237,0
+GAA.US,D,20240911,000000,28.65,28.86,28.65,28.8505,1116,0
+GAA.US,D,20240912,000000,29.18,29.28,28.97,29.2068,53400,0
+GAA.US,D,20240913,000000,29.2911,29.33,29.2401,29.3225,1483,0
+GAA.US,D,20240916,000000,29.59,29.59,29.35,29.3652,1232,0
+GAA.US,D,20240917,000000,29.33,29.53,29.33,29.4752,7176,0
+GAA.US,D,20240918,000000,29.47,29.52,29.38,29.3961,4784,0
+GAA.US,D,20240919,000000,29.66,29.83,29.64,29.709,3797,0
+GAA.US,D,20240920,000000,29.68,30.1,29.5901,29.95,36205,0
+GAA.US,D,20240923,000000,29.39,29.76,29.38,29.76,6809,0
+GAA.US,D,20240924,000000,29.36,29.6479,29.19,29.6479,865,0
+GAA.US,D,20240925,000000,29.5,29.552,29.5,29.5,4414,0
+GAA.US,D,20240926,000000,29.5801,29.7092,29.537,29.5434,2691,0
+GAA.US,D,20240927,000000,29.67,29.675,29.49,29.5254,6183,0
+GAA.US,D,20240930,000000,29.71,29.71,29.57,29.7019,1825,0
+GAA.US,D,20241001,000000,29.67,29.84,29.6192,29.6192,2672,0
+GAA.US,D,20241002,000000,29.72,29.99,29.42,29.42,12486,0
+GAA.US,D,20241003,000000,29.45,29.54,29.4177,29.4177,3803,0
+GAA.US,D,20241004,000000,29.4193,29.5349,29.38,29.49,6686,0
+GAA.US,D,20241007,000000,29.5319,29.69,28.99,29.2318,36885,0
+GAA.US,D,20241008,000000,29.28,29.32,28.99,29.1566,38672,0
+GAA.US,D,20241009,000000,29.1883,29.2275,28.89,29.0513,7849,0
+GAA.US,D,20241010,000000,29.16,29.1703,29.01,29.07,26051,0
+GAA.US,D,20241011,000000,29.42,29.42,28.9601,29.17,41814,0
+GAA.US,D,20241014,000000,29.4187,29.44,28.96,29.3,76160,0
+GAA.US,D,20241015,000000,29.41,29.41,29.2,29.2,4338,0
+GAA.US,D,20241016,000000,29.46,29.46,29.3284,29.3284,1468,0
+GAA.US,D,20241017,000000,29.42,29.4491,29.35,29.3575,2902,0
+GAA.US,D,20241018,000000,29.46,29.4601,29.29,29.3472,7424,0
+GAA.US,D,20241021,000000,29.34,29.34,28.93,29.02,10255,0
+GAA.US,D,20241022,000000,29.12,29.1523,29.03,29.1523,3510,0
+GAA.US,D,20241023,000000,29.105,29.105,28.6,28.7038,5982,0
+GAA.US,D,20241024,000000,29.0901,29.0901,28.78,28.839,4984,0
+GAA.US,D,20241025,000000,29,29.26,28.77,28.932,8230,0
+GAA.US,D,20241028,000000,29.38,29.38,29.0363,29.0363,2894,0
+GAA.US,D,20241029,000000,29.11,29.169,29.04,29.0514,2646,0
+GAA.US,D,20241030,000000,29.1401,29.1574,29.0493,29.0493,4844,0
+GAA.US,D,20241031,000000,29.0279,29.035,28.6,28.837,5177,0
+GAA.US,D,20241101,000000,28.979598,29.11,28.89,28.89,1100,0
+GAA.US,D,20241104,000000,28.73,29.1119,28.73,28.8252,4384,0
+GAA.US,D,20241105,000000,28.99,29.2535,28.99,29.2535,4684,0
+GAA.US,D,20241106,000000,29.12,29.31,29.12,29.31,3567,0
+GAA.US,D,20241107,000000,29.439,29.5,29.3999,29.4252,10398,0
+GAA.US,D,20241108,000000,29.462,29.462,29.27,29.4098,3641,0
+GAA.US,D,20241111,000000,29.49,29.51,29.2761,29.2761,11183,0
+GAA.US,D,20241112,000000,29.2537,29.2537,28.95,28.9657,4753,0
+GAA.US,D,20241113,000000,29.11,29.11,28.978,28.978,3587,0
+GAA.US,D,20241114,000000,29.0437,29.14,28.9002,28.9002,9585,0
+GAA.US,D,20241115,000000,28.98,28.98,28.76,28.8168,4413,0
+GAA.US,D,20241118,000000,28.98,29.0892,28.94,28.9995,2620,0
+GAA.US,D,20241119,000000,28.96,29.0989,28.96,29.0452,5298,0
+GAA.US,D,20241120,000000,29.08,29.1836,29.025,29.1836,3172,0
+GAA.US,D,20241121,000000,29.17,29.29,29.16,29.223,4355,0
+GAA.US,D,20241122,000000,29.34,29.57,29.34,29.5,7774,0
+GAA.US,D,20241125,000000,29.34,29.6033,29.32,29.4637,7251,0
+GAA.US,D,20241126,000000,29.28,29.485,28.97,29.2589,22050,0
+GAA.US,D,20241127,000000,29.3999,29.3999,29.1412,29.3322,12624,0
+GAA.US,D,20241129,000000,29.23,29.37,29.23,29.3423,2796,0
+GAA.US,D,20241202,000000,29.2409,29.45,29.2409,29.36,2073,0
+GAA.US,D,20241203,000000,29.272,29.3999,28.92,29.36,3937,0
+GAA.US,D,20241204,000000,29.355,29.4651,29.355,29.4651,4300,0
+GAA.US,D,20241205,000000,29.48,29.51,29.3512,29.3556,2290,0
+GAA.US,D,20241206,000000,29.3488,29.38,29.29,29.3551,5281,0
+GAA.US,D,20241209,000000,29.4309,29.4309,29.3768,29.3768,992,0
+GAA.US,D,20241210,000000,29.295,29.3842,29.295,29.3557,1967,0
+GAA.US,D,20241211,000000,29.4,29.43,29.295,29.295,1739,0
+GAA.US,D,20241212,000000,29.225,29.225,29.15,29.1741,7342,0
+GAA.US,D,20241213,000000,29.2015,29.2015,29.0389,29.0389,1684,0
+GAA.US,D,20241216,000000,29.045,29.1199,29.02,29.025,3867,0
+GAA.US,D,20241217,000000,29.01,29.02,28.9277,28.9797,5640,0
+GAA.US,D,20241218,000000,29,29.0607,28.4854,28.4854,5103,0
+GAA.US,D,20241219,000000,28.54,28.565,28.4,28.4252,9862,0
+GAA.US,D,20241220,000000,28.46,28.69,28.41,28.6725,1499,0
+GAA.US,D,20241223,000000,28.3575,28.525,28.31,28.45,4728,0
+GAA.US,D,20241224,000000,28.5,28.551,28.5,28.551,450,0
+GAA.US,D,20241226,000000,28.51,28.5907,28.51,28.5907,1453,0
+GAA.US,D,20241227,000000,28.54,28.54,28.4562,28.4562,353,0
+GAA.US,D,20241230,000000,28.745,28.84,28.275,28.5089,27673,0
+GAA.US,D,20241231,000000,28.54,28.6846,28.47,28.6248,10290,0
+GAA.US,D,20250102,000000,28.63,28.64,28.33,28.5852,13353,0
+GAA.US,D,20250103,000000,28.67,28.67,28.5,28.617,3961,0
+GAA.US,D,20250106,000000,28.7742,28.81,28.7,28.7055,2934,0
+GAA.US,D,20250107,000000,28.67,28.67,28.4448,28.4448,863,0
+GAA.US,D,20250108,000000,28.402,28.4897,28.23,28.328,28978,0
+GAA.US,D,20250110,000000,28.43,28.43,28.09,28.19,17060,0
+GAA.US,D,20250113,000000,28.31,28.3594,28.12,28.12,8241,0
+GAA.US,D,20250114,000000,28.4,28.4393,28.3503,28.4113,3508,0
+GAA.US,D,20250115,000000,28.84,28.84,28.48,28.5511,8312,0
+GAA.US,D,20250116,000000,28.845,29.04,28.7,28.7126,3971,0
+GAA.US,D,20250117,000000,28.9,28.9325,28.8,28.9185,7275,0
+GAA.US,D,20250121,000000,29.002,29.07,28.12,29.0575,10220,0
+GAA.US,D,20250122,000000,29.16,29.16,28.8609,28.9269,3078,0
+GAA.US,D,20250123,000000,28.9,29.13,28.9,29.1031,4950,0
+GAA.US,D,20250124,000000,29.1386,29.1386,28.9893,28.9893,6428,0
+GAA.US,D,20250127,000000,29.028,29.03,28.72,28.765,7634,0
+GAA.US,D,20250128,000000,28.9777,28.99,28.9101,28.9284,1989,0
+GAA.US,D,20250129,000000,28.9645,28.9645,28.92,28.95,1784,0
+GAA.US,D,20250130,000000,29.14,29.143,29.075,29.143,1921,0
+GAA.US,D,20250131,000000,29.1396,29.1396,28.8852,28.8852,1522,0
+GAA.US,D,20250203,000000,28.928,28.93,28.67,28.848,1567,0
+GAA.US,D,20250204,000000,28.91,28.93,28.67,28.91,2714,0
+GAA.US,D,20250205,000000,28.93,29.16,28.73,29.0499,12721,0
+GAA.US,D,20250206,000000,29.23,29.23,29.161,29.2046,936,0
+GAA.US,D,20250207,000000,29.14,29.23,29.05,29.12,9087,0
+GAA.US,D,20250210,000000,29.19,29.1901,29.1677,29.1677,3423,0
+GAA.US,D,20250211,000000,29.1917,29.1917,29.16,29.1602,1081,0
+GAA.US,D,20250212,000000,29.1075,29.17,28.27,29.17,4324,0
+GAA.US,D,20250213,000000,29.18,29.18,29.176,29.176,892,0
+GAA.US,D,20250214,000000,29.23,29.49,29.21,29.3246,2378,0
+GAA.US,D,20250218,000000,28.08,29.43,27.53,29.1102,6949,0
+GAA.US,D,20250219,000000,29.42,29.42,29.123,29.2917,2917,0
+GAA.US,D,20250220,000000,29.32,29.32,29.1933,29.2479,2839,0
+GAA.US,D,20250221,000000,29.38,29.3899,29.0283,29.0283,1906,0
+GAA.US,D,20250224,000000,29.29,29.29,29.1,29.11,2291,0
+GAA.US,D,20250225,000000,29.315,29.315,29.1101,29.14,1220,0
+GAA.US,D,20250226,000000,29.3599,29.3599,29.14,29.14,788,0
+GAA.US,D,20250227,000000,29.24,29.24,29.0754,29.0775,2421,0
+GAA.US,D,20250228,000000,29.07,29.14,29,29.0605,6319,0
+GAA.US,D,20250303,000000,29.285,29.3,28.9484,28.9484,1802,0
+GAA.US,D,20250304,000000,28.91,29.24,28.7499,29.0461,3194,0
+GAA.US,D,20250305,000000,29.06,29.177,28.9,29.177,6624,0
+GAA.US,D,20250306,000000,29.05,29.05,29,29.0195,3282,0
+GAA.US,D,20250307,000000,29.1215,29.1215,29.0001,29.08,5320,0
+GAA.US,D,20250310,000000,29.41,29.48,28.8,28.8286,5214,0
+GAA.US,D,20250311,000000,29.01,29.01,28.76,28.8795,6536,0
+GAA.US,D,20250312,000000,28.88,28.99,28.88,28.99,1952,0
+GAA.US,D,20250313,000000,29.076,29.076,28.832,28.832,1950,0
+GAA.US,D,20250314,000000,29.14,29.14,29.0501,29.0969,2560,0
+GAA.US,D,20250317,000000,29.37,29.435,29.2,29.43,4557,0
+GAA.US,D,20250318,000000,29.575,29.75,29.3653,29.3653,5023,0
+GAA.US,D,20250319,000000,29.34,29.5125,29.34,29.5125,2285,0
+GAA.US,D,20250320,000000,29.4733,29.48,29.425,29.425,1169,0
+GAA.US,D,20250321,000000,29.635,29.66,29.4,29.48,16750,0
+GAA.US,D,20250324,000000,29.5146,29.5146,29.29,29.3337,5873,0
+GAA.US,D,20250325,000000,29.16,29.19,29,29.035,5107,0
+GAA.US,D,20250326,000000,29.1513,29.1513,28.8224,28.8224,10067,0
+GAA.US,D,20250327,000000,29.04,29.13,28.8,28.9323,12816,0
+GAA.US,D,20250328,000000,28.96,28.96,28.81,28.8675,3028,0
+GAA.US,D,20250331,000000,28.62,29.1399,28.54,29.1161,36080,0
+GAA.US,D,20250401,000000,29.03,29.06,28.94,29.0558,3940,0
+GAA.US,D,20250402,000000,29.045,29.2822,29.045,29.2822,4976,0
+GAA.US,D,20250403,000000,29,29.0693,28.54,28.57,8775,0
+GAA.US,D,20250404,000000,27.9898,28.39,27.54,27.7,8190,0
+GAA.US,D,20250407,000000,27.16,27.588,27.15,27.22,3747,0
+GAA.US,D,20250408,000000,27.64,27.69,26.95,27.18,5393,0
+GAA.US,D,20250409,000000,26.8,27.89,26.8,27.8734,8449,0
+GAA.US,D,20250410,000000,27.87,28.13,27.7756,27.86,3942,0
+GAA.US,D,20250411,000000,27.89,28.14,27.87,28.1088,15982,0
+GAA.US,D,20250414,000000,28.38,28.4201,28.2955,28.3727,1885,0
+GAA.US,D,20250415,000000,28.4899,28.64,28.21,28.3752,6560,0
+GAA.US,D,20250416,000000,28.5799,28.7199,28.4306,28.4911,3645,0
+GAA.US,D,20250417,000000,28.45,28.7,28.45,28.7,5129,0
+GAA.US,D,20250421,000000,28.64,28.96,28.185,28.348,10549,0
+GAA.US,D,20250422,000000,28.49,28.6799,28.49,28.6007,809,0
+GAA.US,D,20250423,000000,28.8761,29.05,28.51,28.618,13774,0
+GAA.US,D,20250424,000000,28.4319,29.0189,28.4319,28.81,12808,0
+GAA.US,D,20250425,000000,28.92,29.08,28.7101,28.74,10955,0
+GAA.US,D,20250428,000000,28.97,29.12,28.67,29.12,1979,0
+GAA.US,D,20250429,000000,29.1,29.26,28.8626,28.8626,7522,0
+GAA.US,D,20250430,000000,29.058,29.118,28.58,28.7947,10375,0
+GAA.US,D,20250501,000000,28.89,28.9299,28.875,28.875,742,0
+GAA.US,D,20250502,000000,29.05,29.0532,28.9908,29.0532,1019,0
+GAA.US,D,20250505,000000,28.92,29.0759,28.9096,29.0759,3633,0
+GAA.US,D,20250506,000000,28.96,29.0573,28.96,29.0573,327,0
+GAA.US,D,20250507,000000,29.15,29.45,28.9571,28.9571,5936,0
+GAA.US,D,20250508,000000,29.17,29.32,28.97,29.06,1697,0
+GAA.US,D,20250509,000000,29.42,29.5199,29.2593,29.2593,3269,0
+GAA.US,D,20250512,000000,29.6085,29.89,29.29,29.36,5297,0
+GAA.US,D,20250513,000000,29.66,29.6699,29.48,29.575,1983,0
+GAA.US,D,20250514,000000,29.77,29.77,29.0601,29.3186,33422,0
+GAA.US,D,20250515,000000,29.35,29.5017,29.35,29.4914,1558,0
+GAA.US,D,20250516,000000,29.68,29.7,29.4401,29.5793,2408,0
+GAA.US,D,20250519,000000,29.615,29.8,29.295,29.5391,5409,0
+GAA.US,D,20250520,000000,29.6278,29.6961,29.57,29.6961,3004,0
+GAA.US,D,20250521,000000,29.6394,29.6394,29.48,29.57,1476,0
+GAA.US,D,20250522,000000,29.4801,29.5208,29.48,29.48,2374,0
+GAA.US,D,20250523,000000,29.41,29.66,29.41,29.5737,5733,0
+GAA.US,D,20250527,000000,29.615,29.7,29.615,29.6195,4846,0
+GAA.US,D,20250528,000000,29.67,29.73,29.54,29.574,2088,0
+GAA.US,D,20250529,000000,29.6999,29.6999,29.63,29.645,1065,0
+GAA.US,D,20250530,000000,29.6,29.73,29.6,29.65,1242,0
+GAA.US,D,20250602,000000,29.7,29.7,29.635,29.66,1486,0
+GAA.US,D,20250603,000000,29.65,30.0099,29.6304,29.88,2146,0
+GAA.US,D,20250604,000000,30.02,30.39,30.02,30.278,11682,0
+GAA.US,D,20250605,000000,30.01,30.22,29.79,29.8998,6179,0
+GAA.US,D,20250606,000000,30.49,30.49,30.0862,30.1436,1407,0
+GAA.US,D,20250609,000000,30.22,30.41,29.93,29.98,12536,0
+GAA.US,D,20250610,000000,30.2,30.43,29.91,30.27,13592,0
+GAA.US,D,20250611,000000,30.45,30.45,30.11,30.1464,4475,0
+GAA.US,D,20250612,000000,30.4,30.43,30.27,30.4,2888,0
+GAA.US,D,20250613,000000,30.32,30.38,30.27,30.295,1738,0
+GAA.US,D,20250616,000000,30.5,30.5,30.25,30.3018,7379,0
+GAA.US,D,20250617,000000,30.43,30.43,30.3436,30.3436,2449,0
+GAA.US,D,20250618,000000,30.39,30.45,30.39,30.3981,1367,0
+GAA.US,D,20250620,000000,30.445,30.72,30.3,30.3291,4520,0
+GAA.US,D,20250623,000000,30.375,30.62,30.345,30.4109,36796,0
+GAA.US,D,20250624,000000,30.1985,30.37,30.1,30.2811,3032,0
+GAA.US,D,20250625,000000,30.3325,30.4,30.23,30.34,6901,0
+GAA.US,D,20250626,000000,30.37,30.58,30.3283,30.42,7561,0
+GAA.US,D,20250627,000000,30.41,30.59,30.16,30.4789,2465,0
+GAA.US,D,20250630,000000,30.375,30.551,30.35,30.551,3970,0
+GAA.US,D,20250701,000000,30.45,30.55,30.3801,30.4995,7123,0
+GAA.US,D,20250702,000000,30.5,30.6199,30.44,30.594,2794,0
+GAA.US,D,20250703,000000,30.6101,30.71,30.6101,30.6588,1220,0
+GAA.US,D,20250707,000000,30.58,30.66,30.45,30.4733,15738,0
+GAA.US,D,20250708,000000,30.3,30.6279,30.225,30.29,14530,0
+GAA.US,D,20250709,000000,30.49,30.49,30.27,30.4528,2785,0
+GAA.US,D,20250710,000000,30.5401,30.8478,30.4,30.5486,8751,0
+GAA.US,D,20250711,000000,30.49,30.68,30.25,30.567,8519,0
+GAA.US,D,20250714,000000,30.59,30.65,30.48,30.536,16221,0
+GAA.US,D,20250715,000000,30.41,30.4681,30.2801,30.389,7287,0
+GAA.US,D,20250716,000000,30.3413,30.5199,30.3413,30.4568,1367,0
+GAA.US,D,20250717,000000,30.5399,30.59,30.48,30.57,9482,0
+GAA.US,D,20250718,000000,30.635,30.635,30.5,30.5197,1540,0
+GAA.US,D,20250721,000000,30.29,30.5199,30,30.4951,6427,0
+GAA.US,D,20250722,000000,30.44,30.73,30.44,30.73,5617,0
+GAA.US,D,20250723,000000,30.81,31.01,30.7701,30.925,10875,0
+GAA.US,D,20250724,000000,30.89,30.9399,30.85,30.891,3091,0
+GAA.US,D,20250725,000000,30.7685,30.88,30.51,30.6845,3518,0
+GAA.US,D,20250728,000000,30.8217,31,30.62,30.6999,4638,0
+GAA.US,D,20250729,000000,30.68,30.72,30.62,30.7,2847,0
+GAA.US,D,20250730,000000,30.7,30.75,30.45,30.5129,1518,0
+GAA.US,D,20250731,000000,30.4546,30.4546,30.4149,30.4149,1125,0
+GAA.US,D,20250801,000000,30.45,30.45,30.33,30.3604,2386,0
+GAA.US,D,20250804,000000,30.63,30.84,30.52,30.59,4210,0
+GAA.US,D,20250805,000000,29.99,30.755,29.99,30.75,2204,0
+GAA.US,D,20250806,000000,30.72,30.72,30.5901,30.6199,4815,0
+GAA.US,D,20250807,000000,30.75,30.7699,30.65,30.6871,3327,0
+GAA.US,D,20250808,000000,30.84,30.9399,30.6501,30.7909,5689,0
+GAA.US,D,20250811,000000,30.98,31.07,30.83,30.9484,1916,0
+GAA.US,D,20250812,000000,31.08,31.11,31,31,1556,0
+GAA.US,D,20250813,000000,31.15,31.2177,31.07,31.1698,4293,0
+GAA.US,D,20250814,000000,31.02,31.04479,30.9601,31.03,1343,0
+GAA.US,D,20250815,000000,31.1,31.1,31.0113,31.065,4910,0
+GAA.US,D,20250819,000000,30.96,31.1,30.955,30.955,9888,0
+GAA.US,D,20250820,000000,30.765,31.09,30.765,31.0759,2846,0
+GAA.US,D,20250821,000000,31.13,31.355,31.0898,31.12,5023,0
+GAA.US,D,20250822,000000,31.35,31.51,31.2601,31.4729,1962,0
+GAA.US,D,20250825,000000,31.65,31.65,31.2,31.2652,2767,0
+GAA.US,D,20250826,000000,30.73,31.3513,30.73,31.3513,5434,0
+GAA.US,D,20250827,000000,31.35,31.3856,31.2701,31.3856,1870,0
+GAA.US,D,20250828,000000,31.4475,31.465,31.4475,31.465,1133,0
+GAA.US,D,20250829,000000,31.44,31.76,31.3401,31.5321,3226,0
+GAA.US,D,20250902,000000,31.33,31.3912,31.33,31.3912,1197,0
+GAA.US,D,20250903,000000,31.3939,31.4399,31.36,31.3778,2793,0
+GAA.US,D,20250904,000000,31.295,31.4939,31.295,31.4939,609,0
+GAA.US,D,20250905,000000,31.65,31.66,31.56,31.5893,2292,0
+GAA.US,D,20250908,000000,31.67,32,31.6501,31.7733,1676,0
+GAA.US,D,20250909,000000,31.75,31.8,31.6,31.76,7441,0
+GAA.US,D,20250910,000000,31.8299,31.8715,31.72,31.8134,2278,0
+GAA.US,D,20250912,000000,31.92,32,31.871387,31.9543,7861,0
+GAA.US,D,20250915,000000,32.1299,32.1299,31.9001,31.9367,3484,0
+GAA.US,D,20250916,000000,31.7501,32.12,31.7501,31.9721,15931,0
+GAA.US,D,20250917,000000,32.01,32.21,31.9708,31.9955,1232,0
+GAA.US,D,20250918,000000,32.01,32.35,31.968,32.103,3147,0
+GAA.US,D,20250919,000000,31.96,32.11,31.96,32.0633,3648,0
+GAA.US,D,20250922,000000,32.0499,32.0499,31.98,32.025,1102,0
+GAA.US,D,20250923,000000,31.91,32.28,31.91,32.06,14735,0
+GAA.US,D,20250924,000000,31.68,31.97,31.68,31.9433,6654,0
+GAA.US,D,20250925,000000,32.02,32.36,31.93,32.0106,29067,0
+GAA.US,D,20250926,000000,31.78,31.79,31.62,31.73,9924,0
+GAA.US,D,20250929,000000,31.71,31.795,31.61,31.665,10153,0
+GAA.US,D,20250930,000000,31.57,31.61,31.5542,31.5698,926,0
+GAA.US,D,20251001,000000,31.56,31.85,31.56,31.8256,1751,0
+GAA.US,D,20251002,000000,31.88,32.05,31.62,31.79,4959,0
+GAA.US,D,20251003,000000,31.75,31.93,31.75,31.7724,3340,0
+GAA.US,D,20251006,000000,31.79,31.8399,31.7405,31.7405,5648,0
+GAA.US,D,20251007,000000,31.73,31.73,31.5,31.565,12667,0
+GAA.US,D,20251008,000000,31.71,31.71,31.44,31.6877,6242,0
+GAA.US,D,20251009,000000,31.68,31.68,31.39,31.51,6102,0
+GAA.US,D,20251010,000000,31.53,31.53,31.21,31.2101,3382,0
+GAA.US,D,20251013,000000,31.41,31.68,31.4,31.575,12890,0
+GAA.US,D,20251014,000000,31.425,31.71,31.425,31.5972,10365,0
+GAA.US,D,20251015,000000,31.93,31.93,31.64,31.7405,4698,0
+GAA.US,D,20251016,000000,31.74,31.82,31.2,31.6278,1866,0
+GAA.US,D,20251017,000000,31.39,31.7,31.36,31.61,4146,0
+GAA.US,D,20251020,000000,31.87,31.87,31.65,31.7658,1827,0
+GAA.US,D,20251021,000000,31.78,31.78,31.49,31.6928,12137,0
+GAA.US,D,20251022,000000,31.73,31.77,31.56,31.7496,7047,0
+GAA.US,D,20251023,000000,31.72,31.7849,31.7,31.7849,1041,0
+GAA.US,D,20251024,000000,31.87,31.99,31.87,31.9575,2933,0
+GAA.US,D,20251027,000000,32.09,32.09,31.975,32.02,4650,0
+GAA.US,D,20251028,000000,32.1,32.1,32.02,32.065,4196,0
+GAA.US,D,20251029,000000,32.11,32.11,31.7801,31.8499,1389,0
+GAA.US,D,20251030,000000,31.834,32.02,31.785,31.785,13694,0
+GAA.US,D,20251031,000000,31.93,32.13,31.89,31.9221,3436,0
+GAA.US,D,20251103,000000,31.91,32.19,31.81,31.9,4972,0
+GAA.US,D,20251104,000000,31.9,31.9,31.41,31.63,2770,0
+GAA.US,D,20251105,000000,31.8,31.8889,31.78,31.8183,3395,0
+GAA.US,D,20251106,000000,32,32,31.7089,31.7089,1515,0
+GAA.US,D,20251107,000000,31.88,31.98,31.8,31.8911,6250,0
+GAA.US,D,20251110,000000,32.06,32.1599,32.0315,32.155,4081,0
+GAA.US,D,20251111,000000,32.236724,32.2627,32.1294,32.1294,5151,0
+GAA.US,D,20251112,000000,32.4225,32.4225,32.2,32.3154,6913,0
+GAA.US,D,20251113,000000,32.315,32.42,32.05,32.0981,7126,0
+GAA.US,D,20251114,000000,32.03,32.18,32.03,32.1287,5021,0
+GAA.US,D,20251117,000000,32.1004,32.45,31.9701,32.2,12326,0
+GAA.US,D,20251118,000000,31.88,32.04,31.88,31.945,5008,0
+GAA.US,D,20251119,000000,32.052,32.15,31.9675,32.0207,5400,0
+GAA.US,D,20251120,000000,32.0415,32.0415,31.66,31.6637,5971,0
+GAA.US,D,20251121,000000,31.5313,31.9089,31.5313,31.9089,1983,0
+GAA.US,D,20251124,000000,31.89,32.13,31.89,31.9797,3105,0
+GAA.US,D,20251125,000000,31.97,32.02,31.9101,31.9751,6146,0
+GAA.US,D,20251126,000000,32.02,32.2898,31.96,32.2898,2106,0
+GAA.US,D,20251201,000000,32.1,32.321,31.87,32.2003,5750,0
+GAA.US,D,20251202,000000,32.305,32.4296,32.205,32.4296,4437,0
+GAA.US,D,20251203,000000,32.3,32.3766,32.3,32.3766,1055,0
+GAA.US,D,20251204,000000,32.4225,32.48,32.36,32.4599,5095,0
+GAA.US,D,20251205,000000,32.52,32.52,32.33,32.3329,7616,0
+GAA.US,D,20251208,000000,32.3883,32.59,32.33,32.33,6895,0
+GAA.US,D,20251209,000000,32.35,32.4399,32.35,32.3699,1512,0
+GAA.US,D,20251210,000000,32.42,32.67,32.395,32.63,2635,0
+GAA.US,D,20251211,000000,32.61,32.81,32.32,32.76,3502,0
+GAA.US,D,20251212,000000,32.74,32.74,32.585,32.615,42975,0
+GAA.US,D,20251215,000000,32.76,32.98,32.5,32.52,6798,0
+GAA.US,D,20251216,000000,32.465,32.4771,32.465,32.4771,2444,0
+GAA.US,D,20251217,000000,32.435,32.45,32.39,32.4317,1615,0
+GAA.US,D,20251218,000000,32.44,32.8299,32.27,32.6144,10866,0
+GAA.US,D,20251219,000000,32.6448,32.7,32.63,32.6693,2325,0
+GAA.US,D,20251222,000000,32.685,32.87,32.685,32.7611,4660,0
+GAA.US,D,20251223,000000,32.39,32.508,32.32,32.475,5623,0
+GAA.US,D,20251224,000000,32.39,32.97,32.2,32.7904,13621,0
+GAA.US,D,20251226,000000,32.64,32.75,32.5559,32.6114,1416,0
+GAA.US,D,20251229,000000,32.6382,32.66,32.52,32.5991,3774,0
+GAA.US,D,20251230,000000,32.5011,32.58,32.5011,32.5347,1672,0
+GAA.US,D,20251231,000000,32.336,32.63,32.24,32.5106,8986,0
+GAA.US,D,20260102,000000,32.51,32.52,32.36,32.4748,5933,0
+GAA.US,D,20260105,000000,32.4643,32.8,32.36,32.725,10890,0
+GAA.US,D,20260106,000000,32.781502,32.8701,32.59,32.8701,8043,0
+GAA.US,D,20260107,000000,32.87,33.05,32.605,32.6809,5717,0
+GAA.US,D,20260108,000000,32.7891,32.925,32.78,32.925,3597,0
+GAA.US,D,20260109,000000,33.0499,33.1399,32.99,33.1149,4607,0
+GAA.US,D,20260112,000000,33.06,33.2,33.006,33.1711,10295,0
+GAA.US,D,20260113,000000,33.19,33.2,33.07,33.07,5438,0
+GAA.US,D,20260114,000000,33.21,33.27,32.83,33.2651,5107,0
+GAA.US,D,20260115,000000,33.27,33.45,33.2299,33.405,7102,0
+GAA.US,D,20260116,000000,33.46,33.46,33,33.2329,6395,0
+GAA.US,D,20260120,000000,33.5,33.69,33.18,33.2442,3679,0
+GAA.US,D,20260121,000000,33.75,33.75,33.48,33.645,4068,0
+GAA.US,D,20260122,000000,33.6952,33.85,33.6952,33.8411,10835,0
+GAA.US,D,20260123,000000,33.6211,33.9405,33.6211,33.9405,2098,0
+GAA.US,D,20260126,000000,34.1406,34.34,34,34.19,2946,0
+GAA.US,D,20260127,000000,34.11,34.2986,34.11,34.2986,2226,0
+GAA.US,D,20260128,000000,35.33,35.35,34.39,34.5229,3133,0
+GAA.US,D,20260129,000000,34.52,34.52,34.01,34.4898,6713,0
+GAA.US,D,20260130,000000,34.03,34.05,33.975,34.0242,1943,0
+GAA.US,D,20260202,000000,33.7305,34,33.68,33.8594,4986,0
+GAA.US,D,20260203,000000,33.975,34.09,33.8,33.8351,10377,0
+GAA.US,D,20260204,000000,33.83,34.3,33.8001,34.3,15424,0
+GAA.US,D,20260205,000000,33.97,34.06,33.8,33.8693,5766,0
+GAA.US,D,20260206,000000,34.0795,34.41,34.0795,34.35,5050,0
+GAA.US,D,20260209,000000,34.335,34.699,34.33,34.6116,10077,0
+GAA.US,D,20260210,000000,34.5,35,34.5,34.935,8408,0
+GAA.US,D,20260211,000000,34.63,34.97,34.63,34.86,16514,0
+GAA.US,D,20260212,000000,34.63,34.92,34.63,34.81,5134,0
+GAA.US,D,20260213,000000,34.3156,34.85,34.29,34.85,8531,0
+GAA.US,D,20260217,000000,34.35,34.63,34.17,34.63,7367,0
+GAA.US,D,20260218,000000,34.64,34.84,34.64,34.84,2151,0
diff --git a/daily/us/nyse etfs/1/gbtc.us.txt b/daily/us/nyse etfs/1/gbtc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36ec191fb055c404af823405cbb6ca768bee07d3
--- /dev/null
+++ b/daily/us/nyse etfs/1/gbtc.us.txt	
@@ -0,0 +1,527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBTC.US,D,20240112,000000,40.39,40.47,37.77,38.58,47470710,0
+GBTC.US,D,20240116,000000,37.84,38.4285,37.0368,38.32,26319644,0
+GBTC.US,D,20240117,000000,37.66,38.1,37.42,37.94,36857032,0
+GBTC.US,D,20240118,000000,37.75,38.05,36.05,36.29,29214587,0
+GBTC.US,D,20240119,000000,36.45,37.495,35.8,37.01,37277438,0
+GBTC.US,D,20240122,000000,36.14,36.319,35.03,35.82,30142126,0
+GBTC.US,D,20240123,000000,34.52,35.275,34.31,34.88,21880826,0
+GBTC.US,D,20240124,000000,35.62,35.82,35.22,35.27,17304000,0
+GBTC.US,D,20240125,000000,35.62,35.74,35.235,35.44,14150305,0
+GBTC.US,D,20240126,000000,36.69,37.71,36.66,37.51,17605587,0
+GBTC.US,D,20240129,000000,37.45,38.67,37.315,38.51,14965645,0
+GBTC.US,D,20240130,000000,38.74,39.045,38.59,38.87,10234230,0
+GBTC.US,D,20240131,000000,38.11,39.075,37.92,37.99,13012236,0
+GBTC.US,D,20240201,000000,37.84,38.63,37.8,38.41,7627100,0
+GBTC.US,D,20240202,000000,38.15,38.795,38.11,38.34,9819668,0
+GBTC.US,D,20240205,000000,38.68,38.75,37.73,37.84,6390206,0
+GBTC.US,D,20240206,000000,38.29,38.735,38.245,38.47,6779793,0
+GBTC.US,D,20240207,000000,38.49,39.53,38.295,39.43,8556131,0
+GBTC.US,D,20240208,000000,40.27,40.74,40.0702,40.68,9198489,0
+GBTC.US,D,20240209,000000,41.95,43.09,41.79,42.48,12500851,0
+GBTC.US,D,20240212,000000,43,45.03,43,44.86,10582765,0
+GBTC.US,D,20240213,000000,43.72,44.21,43.18,44.11,9064897,0
+GBTC.US,D,20240214,000000,46.2,46.57,45.7387,46.19,13449107,0
+GBTC.US,D,20240215,000000,46.84,47.26,46.095,46.18,13599329,0
+GBTC.US,D,20240216,000000,46.64,46.86,46.11,46.28,12643971,0
+GBTC.US,D,20240220,000000,46.69,46.76,45.32,46.41,13357318,0
+GBTC.US,D,20240221,000000,45.41,45.9,45.14,45.48,7507419,0
+GBTC.US,D,20240222,000000,45.59,46.5,45.53,46.44,7514397,0
+GBTC.US,D,20240223,000000,45.73,45.81,45.19,45.59,6990587,0
+GBTC.US,D,20240226,000000,45.87,49.06,45.8587,48.63,17388522,0
+GBTC.US,D,20240227,000000,50.83,51.45,50.21,50.85,15744238,0
+GBTC.US,D,20240228,000000,53.74,57.45,52.7,53.83,34296498,0
+GBTC.US,D,20240229,000000,56.53,56.81,53.872,55.35,24756562,0
+GBTC.US,D,20240301,000000,55.73,56.495,54.61,56.28,23437380,0
+GBTC.US,D,20240304,000000,58.45,60.7,58.3901,60.38,30081016,0
+GBTC.US,D,20240305,000000,60.41,61.99,53.35,55.23,53482325,0
+GBTC.US,D,20240306,000000,59.64,60.35,58.3,59.8,19180641,0
+GBTC.US,D,20240307,000000,60.17,60.86,59.5,60.45,24764848,0
+GBTC.US,D,20240308,000000,60.83,62.84,59.07,61.9,27726656,0
+GBTC.US,D,20240311,000000,64.58,65.09,63.7,64.32,28668814,0
+GBTC.US,D,20240312,000000,64.54,65.34,61.27,63.67,28619608,0
+GBTC.US,D,20240313,000000,64.89,65.61,63.98,65.58,19699228,0
+GBTC.US,D,20240314,000000,64.83,64.9,60.98,61.8,31760411,0
+GBTC.US,D,20240315,000000,60.42,63.02,60.1,61.6,21570229,0
+GBTC.US,D,20240318,000000,60.59,61.135,59.31,59.58,17837348,0
+GBTC.US,D,20240319,000000,56.81,58.66,55.49,57.41,25915455,0
+GBTC.US,D,20240320,000000,56.52,58.9,55.35,58.75,21844412,0
+GBTC.US,D,20240321,000000,60.319,60.33,57.84,58.11,19718134,0
+GBTC.US,D,20240322,000000,57.23,57.37,55.84,56.98,11609960,0
+GBTC.US,D,20240325,000000,59.72,63.45,59.72,63.34,24626190,0
+GBTC.US,D,20240326,000000,63.16,63.3,61.79,61.93,12545926,0
+GBTC.US,D,20240327,000000,63.85,64.01,60.96,61.19,16148942,0
+GBTC.US,D,20240328,000000,63.38,64.01,62.87,63.17,11908008,0
+GBTC.US,D,20240401,000000,62.48,62.57,60.71,62.18,12971761,0
+GBTC.US,D,20240402,000000,57.86,59.115,57.52,58.7,10433987,0
+GBTC.US,D,20240403,000000,58.59,59.67,58.4,58.64,8187692,0
+GBTC.US,D,20240404,000000,59.96,61.84,59.82,61.04,13756426,0
+GBTC.US,D,20240405,000000,59.65,61.14,59.55,59.99,9241508,0
+GBTC.US,D,20240408,000000,64.3,64.35,63.445,63.96,10865620,0
+GBTC.US,D,20240409,000000,62.93,63.25,60.78,61.45,11029536,0
+GBTC.US,D,20240410,000000,60.27,62.47,60.09,62.47,10082491,0
+GBTC.US,D,20240411,000000,63.06,63.18,61.94,62.79,10317711,0
+GBTC.US,D,20240412,000000,62.49,62.64,58.04,59.55,19735989,0
+GBTC.US,D,20240415,000000,58.97,59.28,55.51,56.38,13765574,0
+GBTC.US,D,20240416,000000,56.31,56.45,54.95,55.88,9462413,0
+GBTC.US,D,20240417,000000,55.585,56.12,53.11,54.31,14071007,0
+GBTC.US,D,20240418,000000,55.68,57.19,55.12,56.58,9905310,0
+GBTC.US,D,20240419,000000,57.66,58.025,56.62,57.31,8724666,0
+GBTC.US,D,20240422,000000,58.86,59.58,58.51,59.26,7510635,0
+GBTC.US,D,20240423,000000,58.94,59.83,58.87,59.21,3786057,0
+GBTC.US,D,20240424,000000,58.77,59.07,56.71,56.9,9131853,0
+GBTC.US,D,20240425,000000,56.24,57.81,55.958,57.6,8341898,0
+GBTC.US,D,20240426,000000,56.73,57.68,56.34,56.74,6666646,0
+GBTC.US,D,20240429,000000,55.65,56.27,54.92,56.06,4614121,0
+GBTC.US,D,20240430,000000,54.44,54.72,52.43,52.51,11988817,0
+GBTC.US,D,20240501,000000,51.32,52.86,50.34,50.64,13631106,0
+GBTC.US,D,20240502,000000,52.27,53.08,51.83,52.86,5799571,0
+GBTC.US,D,20240503,000000,54.54,55.46,54.5,55.32,6283063,0
+GBTC.US,D,20240506,000000,56.57,57.19,55.82,56.24,6853584,0
+GBTC.US,D,20240507,000000,56.59,57.28,55.89,56.11,5230348,0
+GBTC.US,D,20240508,000000,55.16,55.92,54.96,55.3,4167142,0
+GBTC.US,D,20240509,000000,54.57,55.82,54.14,55.57,6515644,0
+GBTC.US,D,20240510,000000,55.87,56.18,53.52,53.99,7842237,0
+GBTC.US,D,20240513,000000,55.91,56.49,55.67,56.19,2943643,0
+GBTC.US,D,20240514,000000,55.14,55.42,54.35,54.78,3738080,0
+GBTC.US,D,20240515,000000,57.19,59.2,56.92,58.82,8231495,0
+GBTC.US,D,20240516,000000,58.78,59.16,57.48,58.02,4032664,0
+GBTC.US,D,20240517,000000,59.06,60.13,58.6,59.73,5512743,0
+GBTC.US,D,20240520,000000,59.64,62.49,59.4,62.4,7255428,0
+GBTC.US,D,20240521,000000,63.11,63.45,61.51,61.6,6500558,0
+GBTC.US,D,20240522,000000,62.05,62.92,61.57,61.95,4099161,0
+GBTC.US,D,20240523,000000,61.65,61.71,59.31,59.7,4776380,0
+GBTC.US,D,20240524,000000,59.97,61.75,59.53,61.53,4495580,0
+GBTC.US,D,20240528,000000,60.83,60.96,59.75,60.78,6119598,0
+GBTC.US,D,20240529,000000,60.27,60.43,59.64,59.71,4280205,0
+GBTC.US,D,20240530,000000,60.65,61.9,60.48,61.04,5590335,0
+GBTC.US,D,20240531,000000,61.04,61.14,59.16,60.09,5600276,0
+GBTC.US,D,20240603,000000,62,62.56,60.95,61.51,3213349,0
+GBTC.US,D,20240604,000000,61.77,63.258,61.55,62.62,5891605,0
+GBTC.US,D,20240605,000000,63.23,63.9,62.54,63.35,4839539,0
+GBTC.US,D,20240606,000000,63.25,63.73,62.57,62.63,3710677,0
+GBTC.US,D,20240607,000000,63.46,63.72,60.67,61.48,6920513,0
+GBTC.US,D,20240610,000000,61.54,62.38,61.45,61.73,2685779,0
+GBTC.US,D,20240611,000000,59.7,60.07,58.65,59.88,5498509,0
+GBTC.US,D,20240612,000000,61.55,62.289,59.73,59.95,7425022,0
+GBTC.US,D,20240613,000000,60.44,60.69,58.78,59.14,4675902,0
+GBTC.US,D,20240614,000000,59.81,59.85,57.74,58.18,5055655,0
+GBTC.US,D,20240617,000000,58.31,59.76,57.7625,59.21,3385844,0
+GBTC.US,D,20240618,000000,57.59,58.055,56.83,57.18,4893299,0
+GBTC.US,D,20240620,000000,58.03,58.162,57.281,57.73,3454680,0
+GBTC.US,D,20240621,000000,56.46,57.17,56.24,57.04,3093485,0
+GBTC.US,D,20240624,000000,54.36,54.77,52.35,52.61,8437361,0
+GBTC.US,D,20240625,000000,54.41,55.43,54.14,55.02,6213147,0
+GBTC.US,D,20240626,000000,54.66,55.065,53.89,54.13,2412937,0
+GBTC.US,D,20240627,000000,54.67,55.41,54.47,54.52,1830923,0
+GBTC.US,D,20240628,000000,54.53,54.895,53.17,53.24,3860291,0
+GBTC.US,D,20240701,000000,55.87,56.7,55.45,56.09,3076364,0
+GBTC.US,D,20240702,000000,55.8,56.05,54.78,54.89,3351476,0
+GBTC.US,D,20240703,000000,53.5,53.89,53.15,53.66,1743499,0
+GBTC.US,D,20240705,000000,49.304,50.66,49.16,50.15,7828492,0
+GBTC.US,D,20240708,000000,50.78,50.93,48.795,50.09,6813732,0
+GBTC.US,D,20240709,000000,50.77,51.75,50.5197,51.35,3396851,0
+GBTC.US,D,20240710,000000,51.44,51.52,50.87,50.92,3489355,0
+GBTC.US,D,20240711,000000,52.23,52.34,50.73,50.9,3612665,0
+GBTC.US,D,20240712,000000,51.06,51.99,51.03,51.14,2903952,0
+GBTC.US,D,20240715,000000,55.75,56.77,55.45,56.29,4861933,0
+GBTC.US,D,20240716,000000,56.73,57.93,56.0025,57.85,3554255,0
+GBTC.US,D,20240717,000000,57.47,58.06,56.67,57.33,3301411,0
+GBTC.US,D,20240718,000000,57.57,57.67,56.11,56.4,2935186,0
+GBTC.US,D,20240719,000000,56.91,59.95,56.85,59.68,6715128,0
+GBTC.US,D,20240722,000000,60,60.61,59.075,60.56,3332000,0
+GBTC.US,D,20240723,000000,59.07,59.78,58.04,58.1,6546384,0
+GBTC.US,D,20240724,000000,59.14,59.57,58.14,58.23,4104646,0
+GBTC.US,D,20240725,000000,56.98,57.8,56.22,57.36,4003435,0
+GBTC.US,D,20240726,000000,59.81,60.5,59.35,60.33,4489583,0
+GBTC.US,D,20240729,000000,61.79,61.84,58.89,59.68,7057476,0
+GBTC.US,D,20240730,000000,53.22,53.42,52.27,52.6,4151705,0
+GBTC.US,D,20240731,000000,53.05,53.3408,51.81,52.07,3049994,0
+GBTC.US,D,20240801,000000,51.56,51.7701,49.65,50.53,6888859,0
+GBTC.US,D,20240802,000000,51.73,52.28,49.73,49.87,6189244,0
+GBTC.US,D,20240805,000000,39.66,44.33,39.56,42.62,16302658,0
+GBTC.US,D,20240806,000000,44.04,45.54,43.43,45.32,5892837,0
+GBTC.US,D,20240807,000000,45.67,45.9,43.59,43.67,6128514,0
+GBTC.US,D,20240808,000000,46.13,47.79,45.24,47.43,5556509,0
+GBTC.US,D,20240809,000000,48.2,48.76,47.48,48.41,5503267,0
+GBTC.US,D,20240812,000000,47.51,48.44,46.11,47.1,4964269,0
+GBTC.US,D,20240813,000000,47.04,49.16,46.97,48.5,3714258,0
+GBTC.US,D,20240814,000000,48.55,48.64,46.79,46.99,5539719,0
+GBTC.US,D,20240815,000000,47.18,47.75,45.21,45.5,6799148,0
+GBTC.US,D,20240816,000000,46.74,47.775,45.99,47.63,3963556,0
+GBTC.US,D,20240819,000000,46.89,47.31,46.33,47.02,1848404,0
+GBTC.US,D,20240820,000000,48.3,48.66,46.68,47.49,4563829,0
+GBTC.US,D,20240821,000000,47.38,49.18,46.94,49.12,3893860,0
+GBTC.US,D,20240822,000000,48.5,48.6,47.91,48.06,2281101,0
+GBTC.US,D,20240823,000000,48.73,50.98,48.5,50.79,6444528,0
+GBTC.US,D,20240826,000000,50.89,50.975,50.28,50.5,2794119,0
+GBTC.US,D,20240827,000000,49.78,49.81,48.98,49.51,2504797,0
+GBTC.US,D,20240828,000000,47.74,47.8599,46.11,46.94,2658900,0
+GBTC.US,D,20240829,000000,48.01,48.77,46.94,47.21,2912459,0
+GBTC.US,D,20240830,000000,47.45,47.7,46,46.75,3175552,0
+GBTC.US,D,20240903,000000,47.09,47.13,45.84,46.2,4195841,0
+GBTC.US,D,20240904,000000,44.99,46.645,44.72,46.25,4724989,0
+GBTC.US,D,20240905,000000,45.165,45.63,44.43,44.66,3614722,0
+GBTC.US,D,20240906,000000,45.22,45.34,42.37,42.6,7082877,0
+GBTC.US,D,20240909,000000,44.12,45.6,43.645,45.51,4151848,0
+GBTC.US,D,20240910,000000,45.34,46.26,45.025,46.19,1827830,0
+GBTC.US,D,20240911,000000,45.27,46.22,44.24,45.9,3012525,0
+GBTC.US,D,20240912,000000,46,46.68,45.67,46.53,2354689,0
+GBTC.US,D,20240913,000000,46,47.89,45.97,47.64,3863469,0
+GBTC.US,D,20240916,000000,46.62,46.66,45.79,46.14,2926853,0
+GBTC.US,D,20240917,000000,47.19,48.92,46.91,47.77,4779905,0
+GBTC.US,D,20240918,000000,47.71,48.87,47.12,47.79,4158825,0
+GBTC.US,D,20240919,000000,50.41,50.91,49.915,50.38,2655089,0
+GBTC.US,D,20240920,000000,50.13,50.61,49.69,50.03,1700086,0
+GBTC.US,D,20240923,000000,50.44,50.85,50.23,50.41,1611014,0
+GBTC.US,D,20240924,000000,50.52,51.3,49.95,51.23,1970469,0
+GBTC.US,D,20240925,000000,50.59,50.99,50.14,50.3,1667661,0
+GBTC.US,D,20240926,000000,51.29,52.48,51.1,51.54,3321244,0
+GBTC.US,D,20240927,000000,52.31,53.04,52.0804,52.31,3688432,0
+GBTC.US,D,20240930,000000,50.94,51.0442,50.18,50.5,2104974,0
+GBTC.US,D,20241001,000000,50.47,50.53,48.57,49.12,4192558,0
+GBTC.US,D,20241002,000000,48.44,49.66,47.76,47.92,3649496,0
+GBTC.US,D,20241003,000000,48.17,48.595,47.67,48.58,3808598,0
+GBTC.US,D,20241004,000000,48.97,49.77,48.39,49.68,2155902,0
+GBTC.US,D,20241007,000000,50.22,51.35,49.95,50.44,2074917,0
+GBTC.US,D,20241008,000000,49.81,50.31,49.19,49.52,2464919,0
+GBTC.US,D,20241009,000000,49.26,49.64,48.35,48.52,1567387,0
+GBTC.US,D,20241010,000000,48.61,48.61,46.825,47.49,2188976,0
+GBTC.US,D,20241011,000000,48.86,50.54,48.8571,50.27,3680703,0
+GBTC.US,D,20241014,000000,51.54,52.84,51.475,52.48,4026707,0
+GBTC.US,D,20241015,000000,52.44,54.15,51.575,53.3,4160529,0
+GBTC.US,D,20241016,000000,54,54.38,53.42,53.88,2113929,0
+GBTC.US,D,20241017,000000,53.3,53.88,53.04,53.16,6548662,0
+GBTC.US,D,20241018,000000,54,54.98,53.91,54.6,3412880,0
+GBTC.US,D,20241021,000000,54.03,54.04,53.13,53.89,3100248,0
+GBTC.US,D,20241022,000000,53.37,53.85,52.96,53.64,2316582,0
+GBTC.US,D,20241023,000000,52.9,53.19,51.835,52.83,2529814,0
+GBTC.US,D,20241024,000000,53.72,54.34,53.51,54.32,1619600,0
+GBTC.US,D,20241025,000000,54.1,54.73,52.37,53.09,3930422,0
+GBTC.US,D,20241028,000000,54.81,55.63,54.41,55.38,3854322,0
+GBTC.US,D,20241029,000000,56.62,58.6,56.4,57.67,6785885,0
+GBTC.US,D,20241030,000000,57.09,57.65,56.79,57.08,2144879,0
+GBTC.US,D,20241031,000000,57.25,57.27,55.54,55.61,4052288,0
+GBTC.US,D,20241101,000000,55.8,56.97,54.655,55.01,3813809,0
+GBTC.US,D,20241104,000000,54.52,54.67,53.37,53.49,2243365,0
+GBTC.US,D,20241105,000000,55.08,56.06,54.64,55.17,3396819,0
+GBTC.US,D,20241106,000000,59.05,60.91,58.4601,60.6,7523488,0
+GBTC.US,D,20241107,000000,59.6,61.215,59.295,60.88,3196291,0
+GBTC.US,D,20241108,000000,60.67,61.56,60.2,61.05,2835220,0
+GBTC.US,D,20241111,000000,65.12,69.68,64.94,69.22,10665835,0
+GBTC.US,D,20241112,000000,68.4814,71.58,67.78,71.23,6299918,0
+GBTC.US,D,20241113,000000,71.53,74.36,71.04,71.31,9413330,0
+GBTC.US,D,20241114,000000,72.625,73.01,69.45,69.5,5187707,0
+GBTC.US,D,20241115,000000,71.03,72.835,69.76,72.81,3609104,0
+GBTC.US,D,20241118,000000,71.88,73.71,71.29,72.77,4881859,0
+GBTC.US,D,20241119,000000,72.81,74.87,72.48,73.58,4303894,0
+GBTC.US,D,20241120,000000,75.21,75.55,74.06,74.99,5045800,0
+GBTC.US,D,20241121,000000,77.36,78.81,75.96,78.05,6899254,0
+GBTC.US,D,20241122,000000,77.66,79.34,77.22,78.87,5734872,0
+GBTC.US,D,20241125,000000,77.35,77.4479,74.95,75.42,5418906,0
+GBTC.US,D,20241126,000000,73.2,75.34,71.94,72.17,5434561,0
+GBTC.US,D,20241127,000000,75.12,77.41,74.9,76.82,3933886,0
+GBTC.US,D,20241129,000000,77.41,78.6199,77.09,77.09,2967148,0
+GBTC.US,D,20241202,000000,76.24,77.47,74.96,76.03,3052212,0
+GBTC.US,D,20241203,000000,74.79,76.61,74.33,75.95,2141548,0
+GBTC.US,D,20241204,000000,76.1,78.94,75.17,78.69,5012204,0
+GBTC.US,D,20241205,000000,81.73,82.44,77.72,78.69,7263223,0
+GBTC.US,D,20241206,000000,78.955,81.13,78.37,80.7,3993621,0
+GBTC.US,D,20241209,000000,78.67,79.82,76.2301,76.33,4216604,0
+GBTC.US,D,20241210,000000,77.85,78.1,74.81,76.56,4312695,0
+GBTC.US,D,20241211,000000,78.37,80.87,78.19,80.51,4241780,0
+GBTC.US,D,20241212,000000,80.56,81.5001,78.82,79.41,3398726,0
+GBTC.US,D,20241213,000000,79.78,81.04,79.21,80.77,2857339,0
+GBTC.US,D,20241216,000000,82.85,85.7101,82.78,84.02,5642738,0
+GBTC.US,D,20241217,000000,85.5,86.11,83.925,84.71,4491841,0
+GBTC.US,D,20241218,000000,83.115,83.34,79.32,79.81,5073086,0
+GBTC.US,D,20241219,000000,81.25,81.6,75.76,76.32,4570502,0
+GBTC.US,D,20241220,000000,75.43,77.62,75.26,76.47,4054541,0
+GBTC.US,D,20241223,000000,75.7,75.81,73.23,73.71,4284024,0
+GBTC.US,D,20241224,000000,76.79,78.65,76.54,78.45,1721165,0
+GBTC.US,D,20241226,000000,75.91,76.625,75.42,75.76,2359400,0
+GBTC.US,D,20241227,000000,76.35,76.44,73.95,74.88,4074788,0
+GBTC.US,D,20241230,000000,73.62,75.2,72.29,74.65,3935084,0
+GBTC.US,D,20241231,000000,75.92,76.3,73.8,74.02,2274652,0
+GBTC.US,D,20250102,000000,76.46,77.66,76.09,77.21,3273500,0
+GBTC.US,D,20250103,000000,77.0382,78.65,76.65,78.02,2162378,0
+GBTC.US,D,20250106,000000,78.54,81.4401,78.43,81.04,3665427,0
+GBTC.US,D,20250107,000000,79.9,79.985,76.145,76.45,3879496,0
+GBTC.US,D,20250108,000000,75.665,76.15,73.25,74.48,2670282,0
+GBTC.US,D,20250110,000000,74.87,76.03,73.11,75.08,3932389,0
+GBTC.US,D,20250113,000000,72.01,74.34,70.7,74.16,3120436,0
+GBTC.US,D,20250114,000000,76.73,77.11,75.58,76.47,2057025,0
+GBTC.US,D,20250115,000000,78.28,79.91,78.21,78.97,2764063,0
+GBTC.US,D,20250116,000000,78.73,79.79,77.1,79.56,2910145,0
+GBTC.US,D,20250117,000000,81.55,84.1,81.215,83.05,3807981,0
+GBTC.US,D,20250121,000000,83.35,85.06,81.4,84.12,3656961,0
+GBTC.US,D,20250122,000000,82.93,83.34,81.84,82.7,2373961,0
+GBTC.US,D,20250123,000000,81.145,84.71,81.05,81.9,9173211,0
+GBTC.US,D,20250124,000000,83.45,85.02,82.97,83.17,2569967,0
+GBTC.US,D,20250127,000000,79.85,81.07,78.21,80.25,3381625,0
+GBTC.US,D,20250128,000000,81.235,82.24,80.16,80.17,1990955,0
+GBTC.US,D,20250129,000000,80.938,83.09,80.32,82.58,2171693,0
+GBTC.US,D,20250130,000000,83.17,84.45,83.025,83.18,2022622,0
+GBTC.US,D,20250131,000000,82.97,84.09,80.37,80.41,2874245,0
+GBTC.US,D,20250203,000000,75.16,80.925,74.82,80.17,5103256,0
+GBTC.US,D,20250204,000000,78.67,79.935,77.61,78.19,2841846,0
+GBTC.US,D,20250205,000000,78.3,78.62,76.43,77.08,1988985,0
+GBTC.US,D,20250206,000000,77.92,78.415,75.78,76.78,2791863,0
+GBTC.US,D,20250207,000000,79.03,79.43,75.73,75.85,2829986,0
+GBTC.US,D,20250210,000000,77.45,77.65,76.7,77.09,1217814,0
+GBTC.US,D,20250211,000000,76.7114,77.08,75.04,75.4,1225669,0
+GBTC.US,D,20250212,000000,74.92,77.35,74.8,76.8,1987917,0
+GBTC.US,D,20250213,000000,75.97,76.38,75.355,76.22,1434016,0
+GBTC.US,D,20250214,000000,76.5,78.44,76.23,77.01,2448116,0
+GBTC.US,D,20250218,000000,76.39,76.485,73.82,74.48,1819021,0
+GBTC.US,D,20250219,000000,76.28,76.566,75.515,76.08,1744665,0
+GBTC.US,D,20250220,000000,77.415,78.22,76.595,78.01,1790260,0
+GBTC.US,D,20250221,000000,78.4893,78.71,74.9,75.06,3346087,0
+GBTC.US,D,20250224,000000,75.48,75.85,74.08,74.34,2079085,0
+GBTC.US,D,20250225,000000,70.53,70.55,67.7833,69.62,6101357,0
+GBTC.US,D,20250226,000000,67.86,69.89,64.97,66.71,5432811,0
+GBTC.US,D,20250227,000000,68.26,68.31,65.3,65.95,2750374,0
+GBTC.US,D,20250228,000000,64.72,67.3794,64.12,66.61,3901815,0
+GBTC.US,D,20250303,000000,73.72,73.79,67.335,68.03,4255701,0
+GBTC.US,D,20250304,000000,65.45,70.29,64.41,68.74,2764776,0
+GBTC.US,D,20250305,000000,71.02,71.64,69.26,71.56,2133521,0
+GBTC.US,D,20250306,000000,71.13,72.3436,69.43,70.44,2158986,0
+GBTC.US,D,20250307,000000,70.49,72.08,68.42,68.79,3038624,0
+GBTC.US,D,20250310,000000,65.34,65.55,61.16,62.43,4065793,0
+GBTC.US,D,20250311,000000,64.4,66.12,62.485,65.7,2775110,0
+GBTC.US,D,20250312,000000,65.86,66.26,63.7,65.57,1938796,0
+GBTC.US,D,20250313,000000,65.48,65.73,63.149,63.38,1417372,0
+GBTC.US,D,20250314,000000,65.94,67.51,65.365,66.95,1980902,0
+GBTC.US,D,20250317,000000,65.57,67.03,65.19,66.81,1374604,0
+GBTC.US,D,20250318,000000,65.11,65.22,64.11,65.08,1486912,0
+GBTC.US,D,20250319,000000,66.37,68.01,66.1,67.59,1519232,0
+GBTC.US,D,20250320,000000,67.28,68.41,66.09,66.5,1251905,0
+GBTC.US,D,20250321,000000,66.14,66.73,65.71,66.32,916795,0
+GBTC.US,D,20250324,000000,69,70.21,68.96,69.77,1593713,0
+GBTC.US,D,20250325,000000,69.3101,69.8599,68.85,69.72,838014,0
+GBTC.US,D,20250326,000000,69.205,69.53,67.835,68.41,1146200,0
+GBTC.US,D,20250327,000000,68.215,69.22,67.83,68.8,1117544,0
+GBTC.US,D,20250328,000000,67.4,67.62,65.99,66.18,1544844,0
+GBTC.US,D,20250331,000000,65.19,66.3,64.49,65.17,1425045,0
+GBTC.US,D,20250401,000000,66.09,67.62,65.16,67.16,1299007,0
+GBTC.US,D,20250402,000000,66.87,69.07,66.77,68.7,1719498,0
+GBTC.US,D,20250403,000000,64.73,65.38,64.11,64.76,2779428,0
+GBTC.US,D,20250404,000000,65.24,66.87,64.58,66.32,4094771,0
+GBTC.US,D,20250407,000000,60.705,64.16,59.79,61.59,7545496,0
+GBTC.US,D,20250408,000000,63.3,63.45,60.1801,60.61,2765384,0
+GBTC.US,D,20250409,000000,60.61,65.56,60.52,65.04,5654491,0
+GBTC.US,D,20250410,000000,64.51,64.61,61.87,62.82,3040578,0
+GBTC.US,D,20250411,000000,64.87,66.53,64.2,66.27,2072466,0
+GBTC.US,D,20250414,000000,67.08,67.81,66.13,67.12,1438130,0
+GBTC.US,D,20250415,000000,67.84,68.35,66.26,66.38,1140949,0
+GBTC.US,D,20250416,000000,66.11,67.56,65.79,66.62,1535004,0
+GBTC.US,D,20250417,000000,66.88,67.56,66.15,67.09,1068187,0
+GBTC.US,D,20250421,000000,68.89,70.02,68.25,69.06,2550166,0
+GBTC.US,D,20250422,000000,70.85,72.55,70.6501,72.29,3514931,0
+GBTC.US,D,20250423,000000,74.298,74.8,72.6,73.84,2387419,0
+GBTC.US,D,20250424,000000,73.25,74,73.1252,73.92,1388016,0
+GBTC.US,D,20250425,000000,74.4,75.75,74.26,75.34,1931190,0
+GBTC.US,D,20250428,000000,75.115,75.21,73.755,74.81,2181919,0
+GBTC.US,D,20250429,000000,74.905,75.4,74.64,75.25,830263,0
+GBTC.US,D,20250430,000000,74.6,74.62,73.27,74.27,1770453,0
+GBTC.US,D,20250501,000000,76.367,77.02,75.68,76.22,1583408,0
+GBTC.US,D,20250502,000000,76.58,77.33,76.34,76.55,1204132,0
+GBTC.US,D,20250505,000000,74.34,74.9,73.855,74.42,1082374,0
+GBTC.US,D,20250506,000000,73.93,75.09,73.62,74.93,1103490,0
+GBTC.US,D,20250507,000000,76.36,76.96,75.59,75.9,1063297,0
+GBTC.US,D,20250508,000000,78.49,80.25,78.19,79.98,1969525,0
+GBTC.US,D,20250509,000000,81.24,81.89,80.72,81.47,1735768,0
+GBTC.US,D,20250512,000000,82.2,82.52,79.45,80.33,2806506,0
+GBTC.US,D,20250513,000000,81.9,82.89,81.16,82.73,2287909,0
+GBTC.US,D,20250514,000000,82.105,82.35,80.94,81.52,1337200,0
+GBTC.US,D,20250515,000000,80.92,82.21,79.95,81.38,1944786,0
+GBTC.US,D,20250516,000000,81.695,82.54,81.55,82.13,1679931,0
+GBTC.US,D,20250519,000000,80.9,83.318,80.79,83.24,1759547,0
+GBTC.US,D,20250520,000000,82.55,84.67,82.15,84.49,1809718,0
+GBTC.US,D,20250521,000000,83.982,86.7,83.7101,85.73,4715665,0
+GBTC.US,D,20250522,000000,87.8701,88.355,87.17,87.72,2896095,0
+GBTC.US,D,20250523,000000,85.73,86.83,85.25,85.76,2774266,0
+GBTC.US,D,20250527,000000,87.14,87.37,85.75,86.67,1924903,0
+GBTC.US,D,20250528,000000,85.74,86.02,84.29,84.31,2098222,0
+GBTC.US,D,20250529,000000,85.42,85.42,83.18,83.26,3254475,0
+GBTC.US,D,20250530,000000,83.34,83.59,81.701,82.47,1772209,0
+GBTC.US,D,20250602,000000,81.98,82.59,81.7,82.35,1327552,0
+GBTC.US,D,20250603,000000,83.2,84.28,82.82,83.8,1431908,0
+GBTC.US,D,20250604,000000,82.79,83.25,82.1,82.72,1210954,0
+GBTC.US,D,20250605,000000,83.41,83.44,80.08,80.25,2801698,0
+GBTC.US,D,20250606,000000,82,83.15,81.95,82.23,1380246,0
+GBTC.US,D,20250609,000000,84.81,85.77,84.28,85.67,1764207,0
+GBTC.US,D,20250610,000000,86.5,87.0384,85.4,86.35,2259673,0
+GBTC.US,D,20250611,000000,86.5182,87.07,85.465,85.77,1858842,0
+GBTC.US,D,20250612,000000,84.12,85.49,83.96,84.19,1839572,0
+GBTC.US,D,20250613,000000,82.65,83.62,82.08,82.83,1900123,0
+GBTC.US,D,20250616,000000,84.048,85.85,83.9,85.65,1658322,0
+GBTC.US,D,20250617,000000,83.23,83.33,81.42,82.5,2342722,0
+GBTC.US,D,20250618,000000,81.89,83.02,81.57,81.76,1722255,0
+GBTC.US,D,20250620,000000,83.585,83.64,80.63,81.33,1789339,0
+GBTC.US,D,20250623,000000,79.66,81.44,78.51,81.3,2117483,0
+GBTC.US,D,20250624,000000,82.84,83.8,82.56,83.24,1570829,0
+GBTC.US,D,20250625,000000,85,85.27,84.17,84.89,1814464,0
+GBTC.US,D,20250626,000000,84.42,84.8799,83.9803,84.75,1031941,0
+GBTC.US,D,20250627,000000,84.09,84.89,83.83,84.16,1519994,0
+GBTC.US,D,20250630,000000,84.94,84.97,84.02,84.83,1518181,0
+GBTC.US,D,20250701,000000,83.92,84.4,82.93,82.96,2216018,0
+GBTC.US,D,20250702,000000,84.68,86.52,84.55,86.43,3172985,0
+GBTC.US,D,20250703,000000,86.13,87.14,85.9,86.07,1438499,0
+GBTC.US,D,20250707,000000,85.3864,85.57,84.58,85.04,1759238,0
+GBTC.US,D,20250708,000000,85.73,86,85.04,85.64,1315552,0
+GBTC.US,D,20250709,000000,86.29,88.28,85.38,88.08,2324587,0
+GBTC.US,D,20250710,000000,87.45,89.68,86.97,89.3,2413855,0
+GBTC.US,D,20250711,000000,92.63,93.11,91.84,93.04,5165811,0
+GBTC.US,D,20250714,000000,95.82,96.16,93.81,94.38,3905886,0
+GBTC.US,D,20250715,000000,92.65,93.31,91.1103,91.63,2640748,0
+GBTC.US,D,20250716,000000,93.51,94.4498,92.98,93.9,2636839,0
+GBTC.US,D,20250717,000000,92.7824,94.425,92.51,93.66,1402400,0
+GBTC.US,D,20250718,000000,93.5216,93.92,92.17,92.36,3047459,0
+GBTC.US,D,20250721,000000,93.06,93.87,91.74,91.84,2139457,0
+GBTC.US,D,20250722,000000,93.86,94.68,92.53,93.9,2144404,0
+GBTC.US,D,20250723,000000,92.93,93.45,92.31,93.16,2156527,0
+GBTC.US,D,20250724,000000,93.42,94.08,92.71,93.68,1965380,0
+GBTC.US,D,20250725,000000,91.44,92.12,90.48,91.87,1933379,0
+GBTC.US,D,20250728,000000,93.31,93.77,92.35,92.88,1274235,0
+GBTC.US,D,20250729,000000,93.6,93.65,91.92,92.38,2065583,0
+GBTC.US,D,20250730,000000,92.4565,93.46,90.99,91.88,2006648,0
+GBTC.US,D,20250731,000000,92.885,93.52,91.75,91.78,1866992,0
+GBTC.US,D,20250801,000000,90.872,91.01,88.83,88.89,3928698,0
+GBTC.US,D,20250804,000000,89.75,91.0096,89.66,90.23,1129688,0
+GBTC.US,D,20250805,000000,89.78,90.11,88.52,89.38,1800053,0
+GBTC.US,D,20250806,000000,89.58,91.05,89.3,90.68,1441994,0
+GBTC.US,D,20250807,000000,91.58,92.525,90.97,92.44,2172955,0
+GBTC.US,D,20250808,000000,91.87,92.31,91.09,91.58,1634575,0
+GBTC.US,D,20250811,000000,93.98,94.99,93.24,93.59,1514541,0
+GBTC.US,D,20250812,000000,93.7199,94.51,93.235,94.06,1815712,0
+GBTC.US,D,20250813,000000,94.825,96.62,94.435,96.6,2671619,0
+GBTC.US,D,20250814,000000,92.93,93.88,92.12,92.75,3408015,0
+GBTC.US,D,20250815,000000,93.16,93.21,91.8185,91.9,1233332,0
+GBTC.US,D,20250818,000000,90.9,91.8,90.23,91.39,1140447,0
+GBTC.US,D,20250819,000000,90.98,91.02,88.47,88.83,3268197,0
+GBTC.US,D,20250820,000000,89.07,89.93,88.23,89.79,1855921,0
+GBTC.US,D,20250821,000000,89.01,89.57,87.94,88.1,1339437,0
+GBTC.US,D,20250822,000000,88.24,92.3148,87.94,91.73,2633031,0
+GBTC.US,D,20250825,000000,87.725,88.77,86.81,87.02,2290096,0
+GBTC.US,D,20250826,000000,86.28,87.36,85.94,87.31,1801819,0
+GBTC.US,D,20250827,000000,87.48,88.52,87.2174,88.07,1619757,0
+GBTC.US,D,20250828,000000,88.83,89.03,87.91,87.95,1311476,0
+GBTC.US,D,20250829,000000,86.8245,86.86,84.78,84.99,2529086,0
+GBTC.US,D,20250902,000000,85.89,87.82,85.645,87.02,2594794,0
+GBTC.US,D,20250903,000000,87.47,88.45,87.28,88.16,1324533,0
+GBTC.US,D,20250904,000000,87,87.075,85.8399,86.23,1610626,0
+GBTC.US,D,20250905,000000,88.72,88.99,86.51,87.66,2228651,0
+GBTC.US,D,20250908,000000,88.14,88.715,87.845,88.04,1239177,0
+GBTC.US,D,20250909,000000,88.64,88.72,86.93,87.42,1994179,0
+GBTC.US,D,20250910,000000,89.28,89.88,88.85,89.22,1766711,0
+GBTC.US,D,20250911,000000,89.32,90.1,89.25,89.92,1563093,0
+GBTC.US,D,20250912,000000,90.29,91.79,90.155,91.75,2085401,0
+GBTC.US,D,20250915,000000,90.33,90.71,89.75,90.49,2326968,0
+GBTC.US,D,20250916,000000,90.64,91.82,90.03,91.73,1989512,0
+GBTC.US,D,20250917,000000,91.275,91.34,89.99,90.79,4222838,0
+GBTC.US,D,20250918,000000,92.21,92.62,91.87,92.24,2373098,0
+GBTC.US,D,20250919,000000,91.25,91.485,90.31,90.34,1692935,0
+GBTC.US,D,20250922,000000,88.67,89.07,87.87,87.98,1782021,0
+GBTC.US,D,20250923,000000,88.64,88.955,87.515,87.58,1738162,0
+GBTC.US,D,20250924,000000,88.73,89.47,88.53,89.01,1451375,0
+GBTC.US,D,20250925,000000,87.58,87.66,85.17,85.76,3497222,0
+GBTC.US,D,20250926,000000,85.69,86.57,85.28,85.65,2374673,0
+GBTC.US,D,20250929,000000,88.09,89.83,87.97,89.73,3250331,0
+GBTC.US,D,20250930,000000,88.95,89.935,88.535,89.77,2017707,0
+GBTC.US,D,20251001,000000,91.58,92.84,91.375,92.2,3054347,0
+GBTC.US,D,20251002,000000,93.61,95.055,93.045,94.93,3792668,0
+GBTC.US,D,20251003,000000,94.75,97.34,94.18,96.36,4922077,0
+GBTC.US,D,20251006,000000,98,99.12,97.61,98.43,4401823,0
+GBTC.US,D,20251007,000000,97.998,97.998,94.62,95.37,5976712,0
+GBTC.US,D,20251008,000000,96.06,97.43,95.425,96.78,4753025,0
+GBTC.US,D,20251009,000000,96.82,96.83,93.85,94.9,5176252,0
+GBTC.US,D,20251010,000000,95.73,96.165,90.87,91.42,8852186,0
+GBTC.US,D,20251013,000000,89.72,90.96,89.25,90.86,5641119,0
+GBTC.US,D,20251014,000000,86.83,89.06,86.135,88.29,8191706,0
+GBTC.US,D,20251015,000000,87.37,88.035,86.31,87.23,4946045,0
+GBTC.US,D,20251016,000000,87.135,87.4,84.28,84.8,8618111,0
+GBTC.US,D,20251017,000000,82.68,84.27,81.92,83.46,6703078,0
+GBTC.US,D,20251020,000000,86.826,87.56,86.09,86.89,5306988,0
+GBTC.US,D,20251021,000000,85.2036,89.4,84.77,87.64,7522065,0
+GBTC.US,D,20251022,000000,84.78,85.54,84.17,84.5,8605819,0
+GBTC.US,D,20251023,000000,85.53,87.28,85.195,86.42,3895747,0
+GBTC.US,D,20251024,000000,87.22,87.31,85.98,86.69,2892739,0
+GBTC.US,D,20251027,000000,90.23,90.75,89.71,90.09,2636767,0
+GBTC.US,D,20251028,000000,90.19,91.0099,88.91,89.02,3415508,0
+GBTC.US,D,20251029,000000,89,89.05,85.61,86.66,8558103,0
+GBTC.US,D,20251030,000000,84.93,85.01,83.23,83.34,4942202,0
+GBTC.US,D,20251031,000000,86.095,87.01,85.07,86.02,4277550,0
+GBTC.US,D,20251103,000000,84.22,84.69,82.49,83.5,5057655,0
+GBTC.US,D,20251104,000000,81.24,82.09,77.94,78.87,9507908,0
+GBTC.US,D,20251105,000000,80.39,81.93,79.99,81.35,3080510,0
+GBTC.US,D,20251106,000000,80.575,80.59,78.54,78.98,5665010,0
+GBTC.US,D,20251107,000000,78.49,81.355,77.85,81.3,3736137,0
+GBTC.US,D,20251110,000000,83.185,83.25,81.97,83.05,3107129,0
+GBTC.US,D,20251111,000000,81.83,81.965,80.36,80.47,3084272,0
+GBTC.US,D,20251112,000000,82.05,82.14,78.92,79.49,3826650,0
+GBTC.US,D,20251113,000000,80.22,80.98,76.58,76.68,8256664,0
+GBTC.US,D,20251114,000000,74.61,76.25,73.66,73.78,5539556,0
+GBTC.US,D,20251117,000000,73.595,75.11,71.34,71.84,10742158,0
+GBTC.US,D,20251118,000000,71.75,73.44,71.17,72.64,7350506,0
+GBTC.US,D,20251119,000000,71.3,72.3,69.24,69.99,8790244,0
+GBTC.US,D,20251120,000000,71.51,71.67,67.245,67.56,11999496,0
+GBTC.US,D,20251121,000000,65.47,66.97,64.41,66.16,11916617,0
+GBTC.US,D,20251124,000000,67.22,69.84,66.695,69.73,5867061,0
+GBTC.US,D,20251125,000000,68.21,68.955,67.37,68.36,5009156,0
+GBTC.US,D,20251126,000000,68.32,70.78,67.82,70.38,4364477,0
+GBTC.US,D,20251128,000000,72.82,72.8762,70.65,71.01,3619696,0
+GBTC.US,D,20251201,000000,67.48,67.835,65.58,66.92,6705325,0
+GBTC.US,D,20251202,000000,69.365,72.23,69.16,71.25,5680542,0
+GBTC.US,D,20251203,000000,72.45,73.31,71.81,72.73,5555538,0
+GBTC.US,D,20251204,000000,72.51,72.96,71.11,72.38,4314608,0
+GBTC.US,D,20251205,000000,70.8,71.57,68.97,69.9,4831147,0
+GBTC.US,D,20251208,000000,71.445,71.77,70.1,70.99,3996905,0
+GBTC.US,D,20251209,000000,70.615,74.04,70.38,72.82,4967815,0
+GBTC.US,D,20251210,000000,71.92,73.93,71.635,72.35,4943585,0
+GBTC.US,D,20251211,000000,70.52,71.83,69.81,71.79,4119756,0
+GBTC.US,D,20251212,000000,72.07,72.51,69.97,70.58,4737370,0
+GBTC.US,D,20251215,000000,69.91,70.29,66.56,67.05,7090239,0
+GBTC.US,D,20251216,000000,67.96,68.935,67.86,68.49,4453486,0
+GBTC.US,D,20251217,000000,68.57,70.64,66.66,67.1,7669504,0
+GBTC.US,D,20251218,000000,69.19,69.83,65.98,66.11,8139684,0
+GBTC.US,D,20251219,000000,68.805,69.88,67.86,68.84,6320735,0
+GBTC.US,D,20251222,000000,70.288,70.68,68.66,69.03,3584989,0
+GBTC.US,D,20251223,000000,68.47,69.02,67.63,68.5,4638274,0
+GBTC.US,D,20251224,000000,68.13,68.48,67.5,68.2,1503457,0
+GBTC.US,D,20251226,000000,69.535,69.58,67.64,68.4,4199658,0
+GBTC.US,D,20251229,000000,68.36,68.86,67.94,68.05,2373533,0
+GBTC.US,D,20251230,000000,68.82,69.875,68.585,68.61,5528895,0
+GBTC.US,D,20251231,000000,69.45,69.465,68.03,68.36,4676797,0
+GBTC.US,D,20260102,000000,69.38,71.125,69.06,70.14,6496068,0
+GBTC.US,D,20260105,000000,72.468,74.07,72.15,73.61,6015469,0
+GBTC.US,D,20260106,000000,73.675,73.72,71.23,72.2,5273700,0
+GBTC.US,D,20260107,000000,71.43,71.925,70.74,71,3785455,0
+GBTC.US,D,20260108,000000,69.892,71.39,69.64,70.96,3261285,0
+GBTC.US,D,20260109,000000,70.707,71.85,70.09,70.48,3707892,0
+GBTC.US,D,20260112,000000,70.405,72.1,70.34,71.41,3262029,0
+GBTC.US,D,20260113,000000,72.11,73.865,71.9,73.78,4616925,0
+GBTC.US,D,20260114,000000,74.68,76.5,74.455,76.31,5802063,0
+GBTC.US,D,20260115,000000,75.56,75.77,74.25,74.33,4454385,0
+GBTC.US,D,20260116,000000,74.78,74.85,73.56,74.58,4034575,0
+GBTC.US,D,20260120,000000,70.95,71.28,69.6,69.89,3886478,0
+GBTC.US,D,20260121,000000,69.87,70.65,68.0351,70.34,6775198,0
+GBTC.US,D,20260122,000000,69.8525,70.17,69.01,69.75,2767274,0
+GBTC.US,D,20260123,000000,69.94,71.145,69.06,69.82,3223263,0
+GBTC.US,D,20260126,000000,68.36,69.29,67.89,68.31,3862010,0
+GBTC.US,D,20260127,000000,68.8,69.77,68.02,69.69,3475878,0
+GBTC.US,D,20260128,000000,70.14,70.61,69.29,69.46,4969436,0
+GBTC.US,D,20260129,000000,68.4,68.52,64.88,65.53,8401369,0
+GBTC.US,D,20260130,000000,64.64,65.99,63.82,65.37,6663202,0
+GBTC.US,D,20260202,000000,60.89,61.91,60.52,60.82,8956166,0
+GBTC.US,D,20260203,000000,61.12,61.18,56.83,59.61,13177682,0
+GBTC.US,D,20260204,000000,58.64,59.02,56.15,57.22,11785904,0
+GBTC.US,D,20260205,000000,54.61,55.21,48.555,49.66,18155773,0
+GBTC.US,D,20260206,000000,52.33,55.795,52.305,54.63,5904835,0
+GBTC.US,D,20260209,000000,53.795,55.505,53.39,55.19,7045726,0
+GBTC.US,D,20260210,000000,53.94,54.6,52.95,53.63,5087001,0
+GBTC.US,D,20260211,000000,53.012,53.21,51.25,52.67,3949441,0
+GBTC.US,D,20260212,000000,52.995,53.24,50.74,50.95,3758611,0
+GBTC.US,D,20260213,000000,52.48,54.17,52.115,53.63,5620045,0
+GBTC.US,D,20260217,000000,53.03,53.21,51.91,52.81,4827692,0
+GBTC.US,D,20260218,000000,52.285,53.2899,51.32,51.64,2875166,0
diff --git a/daily/us/nyse etfs/1/ginn.us.txt b/daily/us/nyse etfs/1/ginn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7042cf5698ff9b84549c85b456ba869ee58f55a
--- /dev/null
+++ b/daily/us/nyse etfs/1/ginn.us.txt	
@@ -0,0 +1,1317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GINN.US,D,20201110,000000,49.3898,49.3898,48.364,48.754,10366.829834463,0
+GINN.US,D,20201111,000000,48.5013,49.3709,48.5013,49.3709,18895.469483059,0
+GINN.US,D,20201112,000000,49.3113,49.5192,48.8376,48.948,14357.782938938,0
+GINN.US,D,20201113,000000,49.4396,49.6685,49.3809,49.6685,48075.356774753,0
+GINN.US,D,20201116,000000,49.8735,50.0913,49.7211,49.9221,50996.963592861,0
+GINN.US,D,20201117,000000,49.7858,50.1808,49.7211,50.0226,37881.391189589,0
+GINN.US,D,20201118,000000,50.1908,50.2008,49.5689,49.5689,15464.315139398,0
+GINN.US,D,20201119,000000,49.5589,50.2206,49.5192,50.2008,19468.333565041,0
+GINN.US,D,20201120,000000,50.1211,50.5161,50.0715,50.3679,22033.156612792,0
+GINN.US,D,20201123,000000,50.6933,50.9619,50.3003,50.6744,64595.952879351,0
+GINN.US,D,20201124,000000,51.0794,51.2674,50.6744,51.2475,16970.84717254,0
+GINN.US,D,20201125,000000,50.942,51.3071,50.942,51.2575,11837.180978218,0
+GINN.US,D,20201127,000000,51.6425,51.939,51.533,51.8991,16122.606321325,0
+GINN.US,D,20201130,000000,51.8296,51.8296,51.2874,51.6127,16468.334819924,0
+GINN.US,D,20201201,000000,52.1569,52.2744,51.9977,52.0972,30038.178389963,0
+GINN.US,D,20201202,000000,51.7101,52.127,51.4445,52.0226,16434.163979946,0
+GINN.US,D,20201203,000000,52.0972,52.5709,52.0972,52.3141,34074.357606172,0
+GINN.US,D,20201204,000000,52.333,52.7977,52.333,52.7479,11314.568131497,0
+GINN.US,D,20201207,000000,52.738,52.9559,52.738,52.8534,9965.8249770765,0
+GINN.US,D,20201208,000000,52.8574,53.3002,52.6883,53.1917,23033.156194498,0
+GINN.US,D,20201209,000000,53.321,53.3509,52.348,52.6614,32876.368157535,0
+GINN.US,D,20201210,000000,52.343,53.1042,52.0972,53.0196,24086.42208558,0
+GINN.US,D,20201211,000000,52.6396,52.916,52.34,52.8176,13799.994227535,0
+GINN.US,D,20201214,000000,53.114,53.2872,52.7977,52.7977,25046.220679076,0
+GINN.US,D,20201215,000000,53.0146,53.4793,52.9659,53.4793,9651.2522443389,0
+GINN.US,D,20201216,000000,53.4007,53.7957,53.4007,53.6753,9860.2973830271,0
+GINN.US,D,20201217,000000,54.0315,54.1996,53.925,54.1996,11680.397124201,0
+GINN.US,D,20201218,000000,54.3678,55.9967,54.0902,54.2882,25381.898930623,0
+GINN.US,D,20201221,000000,53.4306,54.2495,53.4106,54.1539,17668.334317971,0
+GINN.US,D,20201222,000000,54.1499,54.5469,54.1201,54.5369,23844.21113162,0
+GINN.US,D,20201223,000000,54.724,54.7838,54.4971,54.5668,19452.253169757,0
+GINN.US,D,20201224,000000,54.4872,54.4872,54.1698,54.2951,7639.1927844653,0
+GINN.US,D,20201228,000000,54.4475,54.5171,54.3579,54.4076,26882.400815536,0
+GINN.US,D,20201229,000000,54.5369,54.5878,54.0614,54.2096,60072.336681103,0
+GINN.US,D,20201230,000000,54.5369,54.8525,54.5369,54.7339,13904.51679688,0
+GINN.US,D,20201231,000000,54.7539,54.7539,54.3678,54.7539,17317.580695846,0
+GINN.US,D,20210104,000000,55.0395,55.0395,53.5081,54.1898,51858.269765245,0
+GINN.US,D,20210105,000000,54.0902,54.8713,54.0902,54.8634,20355.770379761,0
+GINN.US,D,20210106,000000,54.527,55.5648,54.4772,54.8703,11522.60824548,0
+GINN.US,D,20210107,000000,55.2185,56.2653,55.2185,56.2165,129447.18203383,0
+GINN.US,D,20210108,000000,56.3349,56.7897,56.1568,56.7897,30155.766280474,0
+GINN.US,D,20210111,000000,56.2066,56.6603,56.0474,56.3747,19947.730349437,0
+GINN.US,D,20210112,000000,56.4344,56.7797,56.2574,56.7,19263.308525174,0
+GINN.US,D,20210113,000000,56.6205,56.9379,56.5329,56.7697,24568.833944091,0
+GINN.US,D,20210114,000000,56.8882,57.4215,56.8882,57.0862,24823.105194515,0
+GINN.US,D,20210115,000000,56.7598,56.9917,56.1668,56.4176,10057.282225252,0
+GINN.US,D,20210119,000000,57.0076,57.6295,57.0076,57.5697,15652.254759277,0
+GINN.US,D,20210120,000000,58.2225,58.5776,57.8175,58.4592,55983.896180221,0
+GINN.US,D,20210121,000000,58.5179,58.6572,58.2424,58.6472,12414.065159021,0
+GINN.US,D,20210122,000000,58.1836,58.7169,58.105,58.6971,24094.462283222,0
+GINN.US,D,20210125,000000,59.0931,59.1817,57.699,58.7866,42678.37410766,0
+GINN.US,D,20210126,000000,58.9836,59.0135,58.4891,58.6075,30029.133167615,0
+GINN.US,D,20210127,000000,57.6891,58.1429,57.0563,57.3229,479116.38250272,0
+GINN.US,D,20210128,000000,57.2136,57.9737,57.2136,57.5309,20049.237844665,0
+GINN.US,D,20210129,000000,57.1847,57.3229,56.0424,56.4941,30126.620564022,0
+GINN.US,D,20210201,000000,57.0464,57.8951,56.908,57.8374,22102.503317453,0
+GINN.US,D,20210202,000000,58.4692,58.7966,58.3448,58.6672,21486.423173146,0
+GINN.US,D,20210203,000000,58.7866,59.0532,58.5956,58.8552,30506.5199026,0
+GINN.US,D,20210204,000000,58.9737,60.7269,58.9737,59.3886,56969.825416052,0
+GINN.US,D,20210205,000000,59.6453,59.9428,59.6105,59.9358,15628.134166352,0
+GINN.US,D,20210208,000000,60.1985,60.6642,60.1985,60.5448,62407.009071356,0
+GINN.US,D,20210209,000000,60.5149,61.1427,60.5149,60.9796,73997.958996793,0
+GINN.US,D,20210210,000000,61.3269,61.5826,60.6045,60.9109,33027.12186332,0
+GINN.US,D,20210211,000000,61.2572,61.5329,60.891,61.277,34320.588658954,0
+GINN.US,D,20210212,000000,61.1189,61.8452,61.1189,61.8193,41681.38960007,0
+GINN.US,D,20210216,000000,62.2352,62.2352,61.4532,61.7119,50452.240202626,0
+GINN.US,D,20210217,000000,61.297,61.297,60.495,61.1089,56354.750296451,0
+GINN.US,D,20210218,000000,60.5747,60.7129,59.8831,60.4463,40866.314564126,0
+GINN.US,D,20210219,000000,60.7826,61.277,60.6144,60.8214,26331.647277068,0
+GINN.US,D,20210222,000000,60.0423,60.1886,59.4285,59.4285,23803.005118705,0
+GINN.US,D,20210223,000000,58.4395,59.1328,57.0762,58.9737,105424.07650467,0
+GINN.US,D,20210224,000000,58.4492,59.3189,58.1926,59.299,25967.828333775,0
+GINN.US,D,20210225,000000,59.1717,59.3787,57.2235,57.4126,52102.490768616,0
+GINN.US,D,20210226,000000,57.4612,57.9658,56.71,57.3727,35428.125884119,0
+GINN.US,D,20210301,000000,58.1538,58.9747,58.1538,58.8165,62629.119531212,0
+GINN.US,D,20210302,000000,58.8652,58.8652,58.0355,58.0355,27582.903035081,0
+GINN.US,D,20210303,000000,58.0056,58.0056,56.6802,56.8494,238872.26189003,0
+GINN.US,D,20210304,000000,56.2951,56.8166,54.4623,55.2086,76172.832458913,0
+GINN.US,D,20210305,000000,55.6235,55.8115,53.5081,55.7031,75163.78765486,0
+GINN.US,D,20210308,000000,55.5448,55.8414,54.3579,54.3579,33200.991137325,0
+GINN.US,D,20210309,000000,55.3957,56.6504,55.3957,56.4146,29889.434733588,0
+GINN.US,D,20210310,000000,56.918,57.1747,56.2285,56.4742,27695.465802067,0
+GINN.US,D,20210311,000000,57.0563,57.9956,57.0563,57.906,17808.032751999,0
+GINN.US,D,20210312,000000,57.1847,57.6792,56.918,57.6494,15902.505910879,0
+GINN.US,D,20210315,000000,57.6394,58.1538,57.5209,58.1538,13880.396203954,0
+GINN.US,D,20210316,000000,58.2424,58.4492,57.6792,57.906,12179.894402702,0
+GINN.US,D,20210317,000000,57.4126,58.3996,57.2235,58.1926,28794.96282959,0
+GINN.US,D,20210318,000000,57.6195,57.8762,56.7897,56.8692,17818.082999051,0
+GINN.US,D,20210319,000000,56.8096,57.313,56.5329,57.1847,15479.390509977,0
+GINN.US,D,20210322,000000,57.1549,57.8464,57.1549,57.5697,34517.573501179,0
+GINN.US,D,20210323,000000,57.3229,57.3229,56.4394,56.6205,20726.624495991,0
+GINN.US,D,20210324,000000,56.6802,56.6802,55.3459,55.3459,15854.264725028,0
+GINN.US,D,20210325,000000,54.7728,55.525,54.4762,55.3857,29497.475098547,0
+GINN.US,D,20210326,000000,55.3758,56.1777,55.0365,56.1478,51275.355436211,0
+GINN.US,D,20210329,000000,55.9011,55.9837,55.5051,55.7518,30500.489754369,0
+GINN.US,D,20210330,000000,55.3558,56.0584,55.3558,55.8414,21883.407931712,0
+GINN.US,D,20210331,000000,56.0185,56.7707,56.0185,56.5827,8622.1069461819,0
+GINN.US,D,20210401,000000,57.117,57.5817,57.098,57.4632,16466.324770515,0
+GINN.US,D,20210405,000000,57.7797,58.2652,57.7797,58.0971,26088.431298402,0
+GINN.US,D,20210406,000000,58.0374,58.4622,58.0374,58.2552,283972.7455373,0
+GINN.US,D,20210407,000000,57.9578,58.1568,57.5618,57.6512,35856.266408547,0
+GINN.US,D,20210408,000000,58.1468,58.5508,58.1468,58.3329,22284.4127891,0
+GINN.US,D,20210409,000000,58.3926,58.6006,58.2951,58.5408,21072.352994591,0
+GINN.US,D,20210412,000000,58.4722,58.5209,58.2355,58.4325,24180.894407872,0
+GINN.US,D,20210413,000000,58.3728,59.0662,58.3728,58.9368,14717.581783412,0
+GINN.US,D,20210414,000000,59.0364,59.3827,58.6305,58.6305,13810.044474587,0
+GINN.US,D,20210415,000000,58.8981,59.3428,58.5458,59.2532,20056.273017602,0
+GINN.US,D,20210416,000000,59.4921,59.4921,59.1558,59.3647,11768.839298262,0
+GINN.US,D,20210419,000000,59.0364,59.2831,58.4921,58.7498,11419.090700841,0
+GINN.US,D,20210420,000000,58.5708,58.6602,57.8492,58.1767,20391.951269149,0
+GINN.US,D,20210421,000000,57.8682,58.908,57.8682,58.7996,21971.850105773,0
+GINN.US,D,20210422,000000,58.8881,59.4423,58.4522,58.5309,38329.632208123,0
+GINN.US,D,20210423,000000,58.7698,59.5995,58.7698,59.3528,12791.954448189,0
+GINN.US,D,20210426,000000,59.4721,59.9767,59.4721,59.7787,8912.5590859938,0
+GINN.US,D,20210427,000000,59.9667,59.9667,59.52,59.7687,32770.840563486,0
+GINN.US,D,20210428,000000,59.7587,59.8085,59.1747,59.5896,9611.0512561297,0
+GINN.US,D,20210429,000000,59.9867,59.9867,58.9269,59.4921,15265.320247763,0
+GINN.US,D,20210430,000000,59.0861,59.3229,58.7896,58.8582,13442.205432473,0
+GINN.US,D,20210503,000000,59.0662,59.1358,58.6404,58.7199,43737.670146974,0
+GINN.US,D,20210504,000000,58.2752,58.2752,56.9887,57.5379,21563.810075448,0
+GINN.US,D,20210505,000000,57.8096,57.8682,57.3956,57.4394,3389.9483307462,0
+GINN.US,D,20210506,000000,57.2752,57.4542,56.701,57.4542,77667.304195593,0
+GINN.US,D,20210507,000000,57.6812,58.3051,57.6812,57.9001,7411.0521763778,0
+GINN.US,D,20210510,000000,57.9678,57.9678,56.7509,56.7509,16477.380042272,0
+GINN.US,D,20210511,000000,55.5648,56.5917,55.5648,56.4056,44474.353255908,0
+GINN.US,D,20210512,000000,55.9588,56.2762,55.0693,55.2185,18780.896666662,0
+GINN.US,D,20210513,000000,55.2871,55.7867,54.7927,55.3011,31738.680191214,0
+GINN.US,D,20210514,000000,55.6594,56.516,55.6235,56.4861,45302.493613019,0
+GINN.US,D,20210517,000000,56.1777,56.4454,55.9449,56.4454,16559.7920681,0
+GINN.US,D,20210518,000000,56.4752,57.0782,56.4653,56.514,17720.595602643,0
+GINN.US,D,20210519,000000,55.5051,56.4056,55.4155,56.4056,12674.366557675,0
+GINN.US,D,20210520,000000,56.5439,57.4722,56.5439,57.303,8572.8607356255,0
+GINN.US,D,20210521,000000,57.5229,57.5229,57.0583,57.0583,6787.9368591342,0
+GINN.US,D,20210524,000000,57.6444,57.9777,57.5519,57.8096,12414.065159021,0
+GINN.US,D,20210525,000000,58.0572,58.0921,57.8492,57.9578,47388.924901079,0
+GINN.US,D,20210526,000000,58.2355,58.4325,58.2245,58.3728,70973.839658751,0
+GINN.US,D,20210527,000000,58.3926,58.5906,58.2225,58.5856,51467.31515491,0
+GINN.US,D,20210528,000000,58.6702,59.0315,58.5708,58.6305,11671.351901855,0
+GINN.US,D,20210601,000000,59.0711,59.105,58.6325,58.8394,15019.089194981,0
+GINN.US,D,20210602,000000,58.7698,59.0562,58.7598,59.0562,5987.9371937699,0
+GINN.US,D,20210603,000000,58.5119,58.6901,58.2752,58.4442,12415.070183727,0
+GINN.US,D,20210604,000000,58.908,59.1936,58.908,59.1936,12311.552639087,0
+GINN.US,D,20210607,000000,59.0861,59.5697,59.0185,59.52,12575.874136563,0
+GINN.US,D,20210608,000000,59.5975,59.6195,59.2801,59.5995,13050.245797432,0
+GINN.US,D,20210609,000000,59.7288,59.907,59.4871,59.5498,13117.582452682,0
+GINN.US,D,20210610,000000,59.6095,59.9268,59.4621,59.9268,14695.471239896,0
+GINN.US,D,20210611,000000,59.8473,60.0821,59.7797,60.0821,9840.1968889225,0
+GINN.US,D,20210614,000000,60.1926,60.4512,60.1627,60.3886,12860.296128144,0
+GINN.US,D,20210615,000000,60.4512,60.4512,59.7787,59.907,9625.1216020029,0
+GINN.US,D,20210616,000000,59.9867,59.9867,59.1936,59.6155,5437.183655303,0
+GINN.US,D,20210617,000000,59.7787,60.2413,59.6891,60.1627,8467.3331415762,0
+GINN.US,D,20210618,000000,59.5797,59.9468,59.501,59.6185,12316.577762613,0
+GINN.US,D,20210621,000000,59.0562,59.907,59.0562,59.7985,3827.1340775219,0
+GINN.US,D,20210622,000000,59.6791,60.3318,59.6791,60.2135,4146.7319337856,0
+GINN.US,D,20210623,000000,60.2821,60.6393,60.2821,60.4244,6626.1278815919,0
+GINN.US,D,20210624,000000,60.8075,61.1339,60.8075,61.0154,12887.431795185,0
+GINN.US,D,20210625,000000,61.1836,61.3427,61.1099,61.283,18436.173192769,0
+GINN.US,D,20210628,000000,61.6203,61.8372,61.4711,61.8372,13150.748267956,0
+GINN.US,D,20210629,000000,61.7099,61.9269,61.6303,61.9269,6610.0474863081,0
+GINN.US,D,20210630,000000,61.5906,61.7497,61.5607,61.6402,18707.529863181,0
+GINN.US,D,20210701,000000,61.5686,61.5706,61.298,61.48,7438.187843419,0
+GINN.US,D,20210702,000000,61.7597,61.7597,61.4662,61.6006,5319.5957647909,0
+GINN.US,D,20210706,000000,61.5408,61.5408,60.9966,61.481,13061.301069189,0
+GINN.US,D,20210707,000000,60.877,61.1936,60.877,61.087,6686.4293639058,0
+GINN.US,D,20210708,000000,59.906,60.5289,59.3308,60.3836,8371.8557945791,0
+GINN.US,D,20210709,000000,60.5697,61.1786,60.5697,61.1149,5448.2389270604,0
+GINN.US,D,20210712,000000,61.3527,61.3527,61.1437,61.2104,2149.7478444904,0
+GINN.US,D,20210713,000000,61.0353,61.491,61.0353,61.0452,8531.654722711,0
+GINN.US,D,20210714,000000,61.3129,61.3129,60.6095,60.6095,7561.8058821625,0
+GINN.US,D,20210715,000000,60.3418,60.3418,59.8075,60.1239,11473.362034924,0
+GINN.US,D,20210716,000000,60.312,60.312,59.5687,59.7378,8949.7450000874,0
+GINN.US,D,20210719,000000,58.8552,59.1338,58.6026,59.1239,13163.813589123,0
+GINN.US,D,20210720,000000,59.2911,60.2175,59.2911,60.112,89298.455109238,0
+GINN.US,D,20210721,000000,60.094,60.7966,60.094,60.7966,5194.9727013421,0
+GINN.US,D,20210722,000000,60.7139,60.8472,60.7139,60.8323,5312.5605918542,0
+GINN.US,D,20210723,000000,60.7537,61.09,60.699,61.0353,4547.7367911729,0
+GINN.US,D,20210726,000000,60.699,60.9359,60.4512,60.6333,19950.745423552,0
+GINN.US,D,20210727,000000,60.3318,60.3318,59.311,59.9458,22856.271846377,0
+GINN.US,D,20210728,000000,60.1567,60.9259,60.1567,60.9259,4230.1489843198,0
+GINN.US,D,20210729,000000,61.0154,61.303,60.9457,60.9457,11689.442346549,0
+GINN.US,D,20210730,000000,60.51,60.895,60.51,60.7129,2748.7425688084,0
+GINN.US,D,20210802,000000,61.075,61.2134,60.9329,60.9329,3335.6769966637,0
+GINN.US,D,20210803,000000,60.9557,61.0373,60.3527,61.0373,7203.0120623948,0
+GINN.US,D,20210804,000000,61.0353,61.3816,61.0353,61.3,4034.1691667996,0
+GINN.US,D,20210805,000000,61.4026,61.8273,61.4026,61.8095,5046.2290449679,0
+GINN.US,D,20210806,000000,61.6602,61.6602,61.4223,61.4512,4161.807304364,0
+GINN.US,D,20210809,000000,61.6105,61.897,61.6105,61.7976,29058.279302361,0
+GINN.US,D,20210810,000000,61.9269,61.9567,61.4711,61.4711,5559.7966693412,0
+GINN.US,D,20210811,000000,61.7976,61.7976,61.08,61.3179,7987.9363571807,0
+GINN.US,D,20210812,000000,61.1836,61.491,61.1836,61.4422,24549.738474691,0
+GINN.US,D,20210813,000000,61.3926,61.4124,61.2532,61.2622,4065.3249326617,0
+GINN.US,D,20210816,000000,60.907,60.907,60.3318,60.8373,8534.6697968267,0
+GINN.US,D,20210817,000000,60.3617,60.3617,59.8075,60.2025,8475.373339218,0
+GINN.US,D,20210818,000000,60.2125,60.5,59.896,59.896,6352.7611617689,0
+GINN.US,D,20210819,000000,59.2015,59.7767,59.2015,59.4125,7127.6352095025,0
+GINN.US,D,20210820,000000,59.4901,60.0542,59.4901,60.0542,29817.072954811,0
+GINN.US,D,20210823,000000,60.292,61.1936,60.292,61.1527,15865.319996786,0
+GINN.US,D,20210824,000000,61.481,62.0263,61.481,61.9269,31341.695432647,0
+GINN.US,D,20210825,000000,61.9965,62.1448,61.7597,62.1348,23681.397129372,0
+GINN.US,D,20210826,000000,61.9169,61.9567,61.6105,61.68,29054.25920354,0
+GINN.US,D,20210827,000000,61.6602,62.2731,61.6602,62.1846,39559.782447325,0
+GINN.US,D,20210830,000000,62.3338,62.6502,62.1448,62.5318,18658.283652625,0
+GINN.US,D,20210831,000000,62.6312,62.7776,62.5268,62.7586,8180.9011005852,0
+GINN.US,D,20210901,000000,62.9478,63.3448,62.8841,63.1557,11905.522658173,0
+GINN.US,D,20210902,000000,63.4233,63.4531,62.9079,63.2293,14051.250403843,0
+GINN.US,D,20210903,000000,63.1358,63.4332,63.1358,63.4233,8783.9159237241,0
+GINN.US,D,20210907,000000,63.5418,63.5706,63.3547,63.482,5410.0479882616,0
+GINN.US,D,20210908,000000,63.2253,63.2253,62.4721,62.6701,20994.966092288,0
+GINN.US,D,20210909,000000,62.9278,62.9278,62.6701,62.6701,2656.2802959272,0
+GINN.US,D,20210910,000000,63.0571,63.0571,62.1149,62.2342,6752.760994451,0
+GINN.US,D,20210913,000000,62.4522,62.4522,61.7099,62.0045,7444.2179916504,0
+GINN.US,D,20210914,000000,62.1249,62.1249,61.4711,61.68,12558.788716573,0
+GINN.US,D,20210915,000000,61.6602,61.9418,61.4233,61.9418,5582.9122375615,0
+GINN.US,D,20210916,000000,61.6999,62.0263,61.5119,61.9866,30870.338845894,0
+GINN.US,D,20210917,000000,61.9766,61.9766,61.5408,61.7328,6401.00234762,0
+GINN.US,D,20210920,000000,60.4413,60.684,59.5886,60.2522,134065.27055437,0
+GINN.US,D,20210921,000000,60.7687,60.8075,60.2323,60.4313,24349.738558351,0
+GINN.US,D,20210922,000000,60.5,61.3229,60.5,61.0055,24873.356429777,0
+GINN.US,D,20210923,000000,61.3527,61.9069,61.2731,61.8671,10725.623654232,0
+GINN.US,D,20210924,000000,61.3408,61.5597,61.2293,61.4552,12674.366557675,0
+GINN.US,D,20210927,000000,61.1816,61.301,60.8642,61.1597,5653.2639669277,0
+GINN.US,D,20210928,000000,60.6453,60.6453,59.5518,59.6611,15471.350312335,0
+GINN.US,D,20210929,000000,59.9597,59.9597,59.2741,59.2841,7623.1123891816,0
+GINN.US,D,20210930,000000,59.4921,59.7597,59.2344,59.2344,11719.593087705,0
+GINN.US,D,20211001,000000,59.4125,59.5717,58.6375,59.5637,20291.448798625,0
+GINN.US,D,20211004,000000,59.1648,59.1648,57.9319,58.2502,20442.202504411,0
+GINN.US,D,20211005,000000,58.8265,59.0325,58.7966,58.8055,4674.3699040321,0
+GINN.US,D,20211006,000000,58.0612,58.9249,58.0315,58.8433,11160.799351597,0
+GINN.US,D,20211007,000000,59.9597,60.2761,59.8701,59.8701,5259.2942824769,0
+GINN.US,D,20211008,000000,59.9896,59.9896,59.6155,59.6155,4474.3699876911,0
+GINN.US,D,20211011,000000,59.6115,59.9995,59.2801,59.2801,3485.4256777432,0
+GINN.US,D,20211012,000000,59.3239,59.5717,59.2542,59.3926,27517.576429241,0
+GINN.US,D,20211013,000000,59.5817,59.9597,59.5318,59.916,9164.8202870069,0
+GINN.US,D,20211014,000000,60.5707,60.6602,60.5707,60.6602,4147.7369584908,0
+GINN.US,D,20211015,000000,61.0731,61.1309,61.0234,61.0432,12102.507500398,0
+GINN.US,D,20211018,000000,60.8542,61.3408,60.8542,61.3329,35331.643512417,0
+GINN.US,D,20211019,000000,61.6691,62.1557,61.6691,62.0661,24530.643005294,0
+GINN.US,D,20211020,000000,62.2949,62.3537,62.1358,62.1656,12683.411780023,0
+GINN.US,D,20211021,000000,61.9866,62.4203,61.9866,62.3249,10994.970275233,0
+GINN.US,D,20211022,000000,62.1458,62.3348,61.7109,61.9527,4599.998075845,0
+GINN.US,D,20211025,000000,61.8462,62.5935,61.8462,62.4542,5290.4500483391,0
+GINN.US,D,20211026,000000,62.8025,63.0302,62.2055,62.2651,10434.166489714,0
+GINN.US,D,20211027,000000,62.3149,62.4731,61.6691,61.6691,19273.358772226,0
+GINN.US,D,20211028,000000,61.9666,62.5706,61.9666,62.5706,15875.370243838,0
+GINN.US,D,20211029,000000,62.2552,62.688,62.2552,62.688,4601.0031005503,0
+GINN.US,D,20211101,000000,62.8223,63.4681,62.8223,63.4681,6012.0577866954,0
+GINN.US,D,20211102,000000,63.3388,63.4183,63.1796,63.3388,41985.912085755,0
+GINN.US,D,20211103,000000,63.5676,64.1039,63.488,64.1039,8286.4286946345,0
+GINN.US,D,20211104,000000,64.3128,64.5805,64.1487,64.4621,17224.11339826,0
+GINN.US,D,20211105,000000,64.5517,64.5517,64.0641,64.2382,4611.0533476025,0
+GINN.US,D,20211108,000000,64.4023,64.67,64.4023,64.5507,4497.4855559114,0
+GINN.US,D,20211109,000000,64.3637,64.3637,63.9248,63.9965,8057.2830618417,0
+GINN.US,D,20211110,000000,63.7258,64.0243,62.9358,63.1646,9409.0412903782,0
+GINN.US,D,20211111,000000,63.6372,63.7258,63.4432,63.4481,34462.297142391,0
+GINN.US,D,20211112,000000,63.696,64.094,63.5875,63.9975,10717.58345659,0
+GINN.US,D,20211115,000000,64.1835,64.2431,63.7168,63.8083,6310.5501241491,0
+GINN.US,D,20211116,000000,63.8651,64.1677,63.8054,64.1437,5748.7413139247,0
+GINN.US,D,20211117,000000,63.9358,64.0223,63.5775,63.701,6603.0123133716,0
+GINN.US,D,20211118,000000,63.7855,63.7855,63.0104,63.3278,5140.7013672596,0
+GINN.US,D,20211119,000000,63.5079,63.5079,63.2691,63.3158,3301.5061566858,0
+GINN.US,D,20211122,000000,63.488,63.5676,62.4342,62.4919,13663.310867624,0
+GINN.US,D,20211123,000000,62.2055,62.4741,61.3319,61.9089,9873.3627041951,0
+GINN.US,D,20211124,000000,61.4203,62.3448,61.2702,62.2144,15469.340262924,0
+GINN.US,D,20211126,000000,61.3706,61.5696,60.894,61.1577,7344.7205458325,0
+GINN.US,D,20211129,000000,61.7289,62.4144,61.2164,61.6492,13832.155018103,0
+GINN.US,D,20211130,000000,61.2512,61.5696,60.2562,60.6264,12594.969605962,0
+GINN.US,D,20211201,000000,61.3706,61.4502,59.505,59.505,7930.6499489825,0
+GINN.US,D,20211202,000000,59.7607,59.9896,59.6115,59.8105,23498.482633019,0
+GINN.US,D,20211203,000000,60.0195,60.0195,58.0016,58.5099,35187.924979568,0
+GINN.US,D,20211206,000000,58.4891,59.0831,58.2006,58.9956,19791.951520126,0
+GINN.US,D,20211207,000000,60.6662,60.9139,60.5159,60.6642,16195.973124807,0
+GINN.US,D,20211208,000000,60.7547,61.2612,60.6154,61.1319,7110.5497895135,0
+GINN.US,D,20211209,000000,61.0532,61.0532,60.2473,60.291,14940.697267973,0
+GINN.US,D,20211210,000000,60.4164,60.6055,59.8304,60.1209,50650.230069556,0
+GINN.US,D,20211213,000000,60.0393,60.1288,59.4025,59.4025,15080.395702001,0
+GINN.US,D,20211214,000000,58.7468,58.9658,58.5678,58.9159,10035.171681738,0
+GINN.US,D,20211215,000000,58.7668,59.9697,58.3051,59.89,38553.752717389,0
+GINN.US,D,20211216,000000,60.2671,60.2671,58.7169,58.9658,24586.924388786,0
+GINN.US,D,20211217,000000,58.4395,59.4075,58.1409,59.115,9765.8250607354,0
+GINN.US,D,20211220,000000,58.1906,58.2801,57.7727,58.0911,21064.312796949,0
+GINN.US,D,20211221,000000,58.6871,59.6314,58.5418,59.5318,7151.755802428,0
+GINN.US,D,20211222,000000,59.5219,60.0671,59.512,60.0671,8454.2678204082,0
+GINN.US,D,20211223,000000,60.2185,60.7547,60.1488,60.6642,7909.5444301726,0
+GINN.US,D,20211227,000000,60.8343,61.1329,60.8343,61.1195,9433.1618833038,0
+GINN.US,D,20211228,000000,61.102,61.102,60.5259,60.6055,14072.355922652,0
+GINN.US,D,20211229,000000,60.5259,60.5259,60.1876,60.3866,25596.974217544,0
+GINN.US,D,20211230,000000,60.486,61.2026,60.486,60.8244,8002.0067030539,0
+GINN.US,D,20211231,000000,60.9139,60.9139,60.4463,60.4463,7608.0370186032,0
+GINN.US,D,20220103,000000,60.7647,61.0134,60.3743,60.9141,20079.388585823,0
+GINN.US,D,20220104,000000,61.0731,61.0731,59.8443,60.3269,37848.225374317,0
+GINN.US,D,20220105,000000,60.0681,60.3567,58.4761,58.4761,29506.520320895,0
+GINN.US,D,20220106,000000,58.3668,58.8841,57.8692,58.5558,30809.032338874,0
+GINN.US,D,20220107,000000,58.6255,58.8941,58.1379,58.307,42501.489759539,0
+GINN.US,D,20220110,000000,57.7,58.1976,56.745,58.1876,21523.60908724,0
+GINN.US,D,20220111,000000,58.0782,59.1727,58.0782,59.1727,20919.589239395,0
+GINN.US,D,20220112,000000,59.4811,59.7897,59.0125,59.2035,6778.8916367871,0
+GINN.US,D,20220113,000000,59.2721,59.3518,57.8195,57.8492,15347.732273592,0
+GINN.US,D,20220114,000000,57.5409,57.9588,57.2572,57.8671,11399.995231442,0
+GINN.US,D,20220118,000000,57.123,57.2572,56.506,56.6255,19446.223021527,0
+GINN.US,D,20220119,000000,56.7847,57.0832,56.0366,56.0881,21498.483469609,0
+GINN.US,D,20220120,000000,56.5558,57.3519,55.5708,55.6801,15090.445949053,0
+GINN.US,D,20220121,000000,55.3618,55.3917,54.1579,54.1678,24152.753716125,0
+GINN.US,D,20220124,000000,53.0136,54.128,51.3718,54.128,57138.669566532,0
+GINN.US,D,20220125,000000,53.123,53.8594,52.566,53.0932,23230.141036723,0
+GINN.US,D,20220126,000000,53.9788,54.3269,52.4266,52.8146,33690.438168774,0
+GINN.US,D,20220127,000000,53.0435,53.2326,51.7997,51.9191,16666.324686856,0
+GINN.US,D,20220128,000000,51.5298,53.1729,51.2824,53.1729,26240.190028892,0
+GINN.US,D,20220131,000000,53.322,55.1927,53.322,55.1927,18288.434561099,0
+GINN.US,D,20220201,000000,55.4514,55.7797,54.8096,55.6305,33269.332817281,0
+GINN.US,D,20220202,000000,56.118,56.118,55.0485,55.6405,38151.742835296,0
+GINN.US,D,20220203,000000,54.3569,54.6405,53.7499,53.8296,22243.206776185,0
+GINN.US,D,20220204,000000,53.7499,54.8842,53.562,54.5126,13018.085006865,0
+GINN.US,D,20220207,000000,54.4961,54.9021,54.2575,54.2716,12903.512190469,0
+GINN.US,D,20220208,000000,54.1081,54.9738,53.9141,54.7748,16641.199069225,0
+GINN.US,D,20220209,000000,55.4811,56.2871,55.4811,56.2175,65307.510370654,0
+GINN.US,D,20220210,000000,55.2524,56.3967,55.0235,55.2624,123060.25003208,0
+GINN.US,D,20220211,000000,55.2325,55.4415,53.7101,53.8792,24651.24596992,0
+GINN.US,D,20220214,000000,53.5907,54.0882,53.1729,53.4216,99587.898041399,0
+GINN.US,D,20220215,000000,54.5459,55.0931,54.4166,55.0931,32925.614368092,0
+GINN.US,D,20220216,000000,54.5858,54.9439,54.3469,54.8345,16527.631277534,0
+GINN.US,D,20220217,000000,54.4663,54.4663,53.3768,53.4017,12558.788716573,0
+GINN.US,D,20220218,000000,53.1729,53.1729,52.3568,52.4664,36013.050262565,0
+GINN.US,D,20220222,000000,51.7798,52.428,51.1629,51.6405,78411.022477464,0
+GINN.US,D,20220223,000000,52.1081,52.1081,50.557,50.5958,15655.269833392,0
+GINN.US,D,20220224,000000,48.8944,51.939,48.7131,51.9091,33990.940555638,0
+GINN.US,D,20220225,000000,52.2177,52.9639,51.959,52.9042,38277.37092345,0
+GINN.US,D,20220228,000000,52.3967,53.5111,52.3768,53.0932,18050.243705959,0
+GINN.US,D,20220301,000000,53.1032,53.1032,51.8694,52.3171,14246.225196658,0
+GINN.US,D,20220302,000000,52.4465,52.9738,51.9126,52.7549,13186.929157343,0
+GINN.US,D,20220303,000000,52.3867,52.4266,51.4814,51.6405,23845.216156325,0
+GINN.US,D,20220304,000000,50.9639,50.9639,50.0983,50.3171,22025.116415151,0
+GINN.US,D,20220307,000000,50.2276,50.2276,48.5163,48.5163,21870.342610545,0
+GINN.US,D,20220308,000000,48.6157,49.9549,47.9988,48.5759,62709.521507631,0
+GINN.US,D,20220309,000000,50.2475,50.6953,50.2474,50.5858,12807.029818767,0
+GINN.US,D,20220310,000000,49.7201,49.9589,49.2724,49.7201,11429.140947893,0
+GINN.US,D,20220311,000000,50.1878,50.1878,48.4864,48.4864,11517.583121954,0
+GINN.US,D,20220314,000000,48.347,48.8247,47.2227,47.4417,28155.767117063,0
+GINN.US,D,20220315,000000,47.6108,48.6107,47.6108,48.546,12313.562688497,0
+GINN.US,D,20220316,000000,50.2132,51.3718,49.75,51.3718,8195.9764711637,0
+GINN.US,D,20220317,000000,50.6754,52.0187,50.6754,52.0187,10782.91006243,0
+GINN.US,D,20220318,000000,52.4167,53.3419,52.4167,53.3419,6178.8918877638,0
+GINN.US,D,20220321,000000,53.2326,53.2624,52.3867,52.6754,5937.6859585083,0
+GINN.US,D,20220322,000000,52.9739,54.0683,52.9739,53.8991,10404.015748557,0
+GINN.US,D,20220323,000000,53.6007,54.0843,53.1629,53.1629,27946.721978375,0
+GINN.US,D,20220324,000000,53.2176,53.9558,52.9042,53.9558,4228.1389349093,0
+GINN.US,D,20220325,000000,53.7097,53.7097,53.2215,53.548,7176.3289124083,0
+GINN.US,D,20220328,000000,53.6101,54.3674,53.2918,54.3076,13856.908071952,0
+GINN.US,D,20220329,000000,55.1546,55.8223,55.1148,55.6325,8105.6088135256,0
+GINN.US,D,20220330,000000,55.3838,55.4685,54.6465,54.8856,17994.511778547,0
+GINN.US,D,20220331,000000,54.7261,54.7261,53.8244,53.8244,19815.940526417,0
+GINN.US,D,20220401,000000,54.4073,54.4073,53.7995,54.2678,9045.9276767512,0
+GINN.US,D,20220404,000000,54.5468,55.4038,54.5468,55.4038,6002.1847608885,0
+GINN.US,D,20220405,000000,55.1945,55.1945,53.8604,54.0386,3090.9093903255,0
+GINN.US,D,20220406,000000,53.2115,53.2564,52.48,52.793,22308.738878875,0
+GINN.US,D,20220407,000000,52.6884,52.8628,52.0368,52.6535,4852.1256176051,0
+GINN.US,D,20220408,000000,52.4841,52.7033,52.0661,52.1609,6531.0514000773,0
+GINN.US,D,20220411,000000,51.7267,51.8961,51.2784,51.3082,13814.759307539,0
+GINN.US,D,20220412,000000,51.8464,52.0954,50.83,50.9887,7362.9877262396,0
+GINN.US,D,20220413,000000,51.2276,51.9859,51.2276,51.8763,4708.6191101971,0
+GINN.US,D,20220414,000000,51.5241,51.5241,50.9395,50.9468,6483.8849256146,0
+GINN.US,D,20220418,000000,50.8001,50.8001,50.2221,50.5018,8249.1153209336,0
+GINN.US,D,20220419,000000,50.4414,51.5873,50.4414,51.4814,14822.315485424,0
+GINN.US,D,20220420,000000,51.6571,51.6571,50.81,50.9096,30573.910871966,0
+GINN.US,D,20220421,000000,51.0603,51.0891,49.5047,49.5744,40717.713507489,0
+GINN.US,D,20220422,000000,49.5146,49.6442,48.3387,48.3387,28526.68517188,0
+GINN.US,D,20220425,000000,47.9601,48.9964,47.9601,48.9168,76294.281298537,0
+GINN.US,D,20220426,000000,48.299,48.299,47.1871,47.1871,51728.576439518,0
+GINN.US,D,20220427,000000,47.6313,47.8331,47.0185,47.1667,8360.5084840265,0
+GINN.US,D,20220428,000000,47.4719,48.5082,47.0035,48.279,23893.331712422,0
+GINN.US,D,20220429,000000,48.464,48.464,46.9238,46.9736,7251.5945631467,0
+GINN.US,D,20220502,000000,46.874,47.5914,46.3956,47.5715,22851.655106201,0
+GINN.US,D,20220503,000000,47.6014,47.9693,47.432,47.6313,24385.067297247,0
+GINN.US,D,20220504,000000,46.9039,48.852,46.8341,48.7672,25257.145303802,0
+GINN.US,D,20220505,000000,48.1196,48.1196,46.0369,46.5053,43992.271085616,0
+GINN.US,D,20220506,000000,46.1067,46.1366,45.0305,45.4617,62150.360211768,0
+GINN.US,D,20220509,000000,44.612,44.6714,43.0176,43.1472,42109.626275145,0
+GINN.US,D,20220510,000000,43.9344,43.9642,42.8383,43.4361,27826.212849008,0
+GINN.US,D,20220511,000000,43.2368,43.8447,42.1507,42.1806,32957.32314535,0
+GINN.US,D,20220512,000000,41.6026,42.8101,41.513,42.6112,20864.641926706,0
+GINN.US,D,20220513,000000,43.4062,44.5521,43.4062,44.4127,17086.306259636,0
+GINN.US,D,20220516,000000,44.2931,44.4127,43.9245,43.9544,36536.957494471,0
+GINN.US,D,20220517,000000,44.8711,45.2098,44.4326,45.2098,9764.4637558009,0
+GINN.US,D,20220518,000000,44.6319,44.901,43.5951,43.5951,6397.5803127678,0
+GINN.US,D,20220519,000000,43.8846,44.3592,43.4361,43.9941,5930.9332781895,0
+GINN.US,D,20220520,000000,44.6618,44.6618,42.9678,44.0241,30171.490526018,0
+GINN.US,D,20220523,000000,44.1537,44.4609,43.8347,44.4127,9820.6621083523,0
+GINN.US,D,20220524,000000,43.7948,43.7948,42.8183,43.2169,7440.2604609978,0
+GINN.US,D,20220525,000000,43.0276,43.8148,43.0276,43.7351,7669.0680392426,0
+GINN.US,D,20220526,000000,45.0705,45.2497,44.9856,45.182,21039.25823642,0
+GINN.US,D,20220527,000000,45.4391,46.3521,45.4391,46.3521,6333.3536241377,0
+GINN.US,D,20220531,000000,46.0868,46.3807,45.8526,46.0868,6633.4126850816,0
+GINN.US,D,20220601,000000,46.3956,46.5451,45.1302,45.4889,36921.314084241,0
+GINN.US,D,20220602,000000,45.6394,46.9139,45.6035,46.9049,7041.8542830889,0
+GINN.US,D,20220603,000000,46.1964,46.3458,45.7181,45.8055,18144.039538014,0
+GINN.US,D,20220606,000000,46.6348,46.6747,46.0368,46.0501,6393.5661447284,0
+GINN.US,D,20220607,000000,45.6383,46.585,45.6383,46.585,45544.750574848,0
+GINN.US,D,20220608,000000,46.3956,46.8142,46.2761,46.4555,17844.984019081,0
+GINN.US,D,20220609,000000,46.0968,46.1067,44.891,44.8978,5145.1598844801,0
+GINN.US,D,20220610,000000,44.2134,44.2333,43.4062,43.5656,10330.461449354,0
+GINN.US,D,20220613,000000,42.0211,42.056,41.0049,41.1128,19225.857824628,0
+GINN.US,D,20220614,000000,41.4631,41.4631,40.7955,41.224,23587.251399419,0
+GINN.US,D,20220615,000000,41.5827,42.6689,41.5827,42.2902,119071.26301023,0
+GINN.US,D,20220616,000000,40.3272,40.6659,40.3173,40.4684,2937.367462819,0
+GINN.US,D,20220617,000000,40.919,41.3336,40.651,41.1758,4352.3616967018,0
+GINN.US,D,20220621,000000,42.37,42.4197,41.7919,41.994,15554.901152612,0
+GINN.US,D,20220622,000000,42.0012,42.4247,41.9614,42.0211,4885.24250393,0
+GINN.US,D,20220623,000000,42.2204,42.8981,42.0511,42.7898,3087.8987642959,0
+GINN.US,D,20220624,000000,43.9079,44.2801,43.8079,44.2801,6922.4865207707,0
+GINN.US,D,20220627,000000,44.0278,44.2452,43.8979,43.9997,5833.9382718043,0
+GINN.US,D,20220628,000000,44.0478,44.0478,42.9334,42.9334,95943.321998744,0
+GINN.US,D,20220629,000000,42.4886,42.7661,42.4786,42.5775,7014.5328800583,0
+GINN.US,D,20220630,000000,41.644,42.4636,41.3735,42.0588,16396.258000056,0
+GINN.US,D,20220701,000000,42.4036,42.4324,41.9763,42.4324,4087.0584531505,0
+GINN.US,D,20220705,000000,41.739,43.1383,41.739,43.1383,8250.1552031038,0
+GINN.US,D,20220706,000000,43.1682,43.3182,42.7285,42.9584,34984.620056625,0
+GINN.US,D,20220707,000000,43.2282,44.1378,43.2282,44.0997,6388.2174353405,0
+GINN.US,D,20220708,000000,43.703,44.3761,43.668,44.0927,2893.4572941276,0
+GINN.US,D,20220711,000000,43.0943,43.1183,42.8684,42.8684,13396.747291967,0
+GINN.US,D,20220712,000000,43.1982,43.1982,42.4086,42.5985,7052.5520284597,0
+GINN.US,D,20220713,000000,42.8184,42.8184,42.5486,42.6038,6887.4688840852,0
+GINN.US,D,20220714,000000,41.5491,42.3287,41.5491,42.2267,306291.26405683,0
+GINN.US,D,20220715,000000,42.7085,42.9972,42.5586,42.9972,9151.6092217791,0
+GINN.US,D,20220718,000000,43.5181,43.9379,42.8084,42.9342,6965.5081886986,0
+GINN.US,D,20220719,000000,43.8811,44.3277,43.8811,44.2666,108882.83900599,0
+GINN.US,D,20220720,000000,44.3077,45.1173,44.3077,45.0123,24938.560343508,0
+GINN.US,D,20220721,000000,44.9973,45.5371,44.8014,45.5371,19965.055430261,0
+GINN.US,D,20220722,000000,45.4971,45.5172,44.4676,44.601,7803.93046134,0
+GINN.US,D,20220725,000000,44.3577,44.4476,44.2177,44.4472,2953.4875284456,0
+GINN.US,D,20220726,000000,44.1677,44.1677,43.6391,43.6391,11461.772739117,0
+GINN.US,D,20220727,000000,44.1278,45.1872,44.1278,44.9573,8043.0508947067,0
+GINN.US,D,20220728,000000,44.4965,45.577,44.4326,45.4964,9930.0012601025,0
+GINN.US,D,20220729,000000,45.3471,45.7769,45.1872,45.6809,19316.728899627,0
+GINN.US,D,20220801,000000,45.3571,45.9877,45.3571,45.6926,16415.267574257,0
+GINN.US,D,20220802,000000,45.557,46.1467,45.3036,45.7469,12418.254472584,0
+GINN.US,D,20220803,000000,46.2916,46.9863,46.2916,46.9355,7603.82968028,0
+GINN.US,D,20220804,000000,46.8364,47.165,46.7854,47.1462,5028.5326280378,0
+GINN.US,D,20220805,000000,46.6065,47.0363,46.5365,46.9164,12125.106828331,0
+GINN.US,D,20220808,000000,47.1562,47.6677,47.0163,47.086,4782.408667334,0
+GINN.US,D,20220809,000000,46.7065,46.7065,46.0268,46.1351,7913.985890923,0
+GINN.US,D,20220810,000000,47.1762,47.686,47.1461,47.6598,28639.424289213,0
+GINN.US,D,20220811,000000,48.3885,48.3885,47.4061,47.4661,3617.8221215648,0
+GINN.US,D,20220812,000000,47.7659,48.2757,47.7659,48.2757,2409.2134039624,0
+GINN.US,D,20220815,000000,48.1257,48.4406,48.057,48.4134,2115.0652558042,0
+GINN.US,D,20220816,000000,48.1557,48.4656,47.9258,48.2368,5800.9216429294,0
+GINN.US,D,20220817,000000,47.646,47.646,47.0663,47.3461,7809.9334847718,0
+GINN.US,D,20220818,000000,47.2562,47.3561,46.9825,47.2362,7816.9370121089,0
+GINN.US,D,20220819,000000,46.3067,46.3167,45.9718,46.0894,10390.23305654,0
+GINN.US,D,20220822,000000,45.4371,45.4371,44.8974,45.0273,4656.3451752662,0
+GINN.US,D,20220823,000000,44.9673,45.1373,44.6375,44.9222,9096.5815069876,0
+GINN.US,D,20220824,000000,44.9374,45.577,44.9274,45.3415,14913.511212402,0
+GINN.US,D,20220825,000000,45.647,46.1368,45.647,46.1266,3818.9234065301,0
+GINN.US,D,20220826,000000,45.7669,46.1333,44.5045,44.5092,3705.8664652312,0
+GINN.US,D,20220829,000000,44.0978,44.3776,44.0978,44.1079,5674.8581508616,0
+GINN.US,D,20220830,000000,44.2577,44.2577,43.5088,43.6126,2524.2713530719,0
+GINN.US,D,20220831,000000,43.8779,43.8779,43.5081,43.5954,11602.843789764,0
+GINN.US,D,20220901,000000,43.0182,43.3282,42.4903,43.3282,10715.396825763,0
+GINN.US,D,20220902,000000,43.4781,43.688,42.6385,42.7094,6819.4346185248,0
+GINN.US,D,20220906,000000,42.8384,42.8384,42.1987,42.378,5692.867221157,0
+GINN.US,D,20220907,000000,42.6285,43.3582,42.3986,43.2582,11005.5429583,0
+GINN.US,D,20220908,000000,43.0083,43.7979,42.9184,43.7836,10644.361048487,0
+GINN.US,D,20220909,000000,44.2477,44.8884,44.2477,44.8884,5733.8878812743,0
+GINN.US,D,20220912,000000,45.0973,45.4571,45.0973,45.4162,8886.4756868746,0
+GINN.US,D,20220913,000000,44.0978,44.2077,43.3082,43.3781,9758.9150922962,0
+GINN.US,D,20220914,000000,43.2082,43.5208,43.1383,43.5208,4371.2015622557,0
+GINN.US,D,20220915,000000,43.2182,43.8078,43.0333,43.1907,2340.1786344967,0
+GINN.US,D,20220916,000000,42.5286,42.5286,42.2237,42.4374,3213.6185438236,0
+GINN.US,D,20220919,000000,42.2287,42.601,42.1488,42.5885,30662.443185729,0
+GINN.US,D,20220920,000000,42.1088,42.2587,41.72,41.8389,9138.6026710102,0
+GINN.US,D,20220921,000000,42.0388,42.1588,41.1892,41.2092,4398.2151676988,0
+GINN.US,D,20220922,000000,41.1593,41.1593,40.3506,40.4996,20414.281683741,0
+GINN.US,D,20220923,000000,39.9699,39.9699,39.2302,39.69,11505.79491095,0
+GINN.US,D,20220926,000000,39.48,40.18,39.23,39.27,30138,0
+GINN.US,D,20220927,000000,39.77,40.0061,39.031,39.2984,12259,0
+GINN.US,D,20220928,000000,39.33,40.4299,39.33,40.309,8591,0
+GINN.US,D,20220929,000000,39.67,39.67,38.9801,39.2,48977,0
+GINN.US,D,20220930,000000,39.04,39.79,38.8577,38.8577,23065,0
+GINN.US,D,20221003,000000,39.24,39.8999,39.24,39.6915,7864,0
+GINN.US,D,20221004,000000,40.61,41.42,40.61,41.4123,19709,0
+GINN.US,D,20221005,000000,40.96,41.46,40.71,41.21,16694,0
+GINN.US,D,20221006,000000,41.54,41.55,40.9912,41.0704,13263,0
+GINN.US,D,20221007,000000,40.38,40.38,39.54,39.67,9024,0
+GINN.US,D,20221010,000000,39.59,39.59,38.76,38.9968,15825,0
+GINN.US,D,20221011,000000,38.6601,39.03,38.19,38.36,19761,0
+GINN.US,D,20221012,000000,38.23,38.48,38.23,38.33,28997,0
+GINN.US,D,20221013,000000,37.31,39.26,37.26,39.07,32701,0
+GINN.US,D,20221014,000000,39.34,39.47,37.93,37.93,15818,0
+GINN.US,D,20221017,000000,38.85,39.38,38.85,39.246,26806,0
+GINN.US,D,20221018,000000,40.2,40.2,39.299,39.62,11101,0
+GINN.US,D,20221019,000000,39.3,39.32,38.741,39.02,7757,0
+GINN.US,D,20221020,000000,38.941,39.63,38.74,38.926,17129,0
+GINN.US,D,20221021,000000,38.67,39.68,38.47,39.6601,62955,0
+GINN.US,D,20221024,000000,39.43,39.69,38.995,39.56,23167,0
+GINN.US,D,20221025,000000,39.72,40.78,39.72,40.64,22641,0
+GINN.US,D,20221026,000000,41.35,41.395,40.39,40.7267,7736,0
+GINN.US,D,20221027,000000,40.6,40.78,40.2451,40.2451,3048,0
+GINN.US,D,20221028,000000,40.24,40.99,40.12,40.9601,14121,0
+GINN.US,D,20221031,000000,40.65,40.9,40.47,40.57,22729,0
+GINN.US,D,20221101,000000,41.37,41.38,40.72,40.72,27295,0
+GINN.US,D,20221102,000000,40.5756,40.98,39.6464,39.6464,18082,0
+GINN.US,D,20221103,000000,39.1,39.44,38.96,39.2122,14395,0
+GINN.US,D,20221104,000000,40.1,40.1,39.22,39.96,10116,0
+GINN.US,D,20221107,000000,40.11,40.28,39.79,40.15,10261,0
+GINN.US,D,20221108,000000,40.32,40.52,39.93,40.32,10729,0
+GINN.US,D,20221109,000000,39.97,39.97,39.23,39.23,8516,0
+GINN.US,D,20221110,000000,41.13,42.16,41.13,42.07,24021,0
+GINN.US,D,20221111,000000,42.16,43.29,42.16,43.08,7586,0
+GINN.US,D,20221114,000000,43.03,43.21,42.51,42.6,30183,0
+GINN.US,D,20221115,000000,43.75,43.94,43.32,43.48,33416,0
+GINN.US,D,20221116,000000,43.26,43.26,42.67,42.7377,8571,0
+GINN.US,D,20221117,000000,41.99,42.4999,41.96,42.48,27712,0
+GINN.US,D,20221118,000000,42.92,42.92,42.18,42.4,5543,0
+GINN.US,D,20221121,000000,42.07,42.26,41.781,41.8,11969,0
+GINN.US,D,20221122,000000,41.82,42.21,41.82,42.19,386213,0
+GINN.US,D,20221123,000000,42.19,42.76,42.19,42.76,27457,0
+GINN.US,D,20221125,000000,42.56,42.689,42.4214,42.6412,4408,0
+GINN.US,D,20221128,000000,42.53,42.5875,41.995,42.12,15437,0
+GINN.US,D,20221129,000000,42.24,42.39,41.93,41.99,23497,0
+GINN.US,D,20221130,000000,42.16,43.71,42.16,43.68,10480,0
+GINN.US,D,20221201,000000,43.78,44.06,43.625,43.91,5238,0
+GINN.US,D,20221202,000000,43.28,44.24,43.28,44.0977,5289,0
+GINN.US,D,20221205,000000,43.75,43.75,43.001,43.11,13436,0
+GINN.US,D,20221206,000000,42.85,42.89,42.209,42.3792,16020,0
+GINN.US,D,20221207,000000,42.13,42.49,42,42.19,16696,0
+GINN.US,D,20221208,000000,42.525,43.03,42.31,42.94,38482,0
+GINN.US,D,20221209,000000,42.87,43.069,42.54,42.54,30400,0
+GINN.US,D,20221212,000000,42.62,42.87,42.41,42.8,95991,0
+GINN.US,D,20221213,000000,44.5,44.61,43.16,43.47,32405,0
+GINN.US,D,20221214,000000,43.42,43.9,43.0251,43.37,22382,0
+GINN.US,D,20221215,000000,42.69,42.69,41.8999,41.93,11478,0
+GINN.US,D,20221216,000000,42,42,41.3175,41.54,12244,0
+GINN.US,D,20221219,000000,41.49,41.49,40.76,40.92,54319,0
+GINN.US,D,20221220,000000,40.61,41.0992,40.61,40.89,43700,0
+GINN.US,D,20221221,000000,41.15,41.72,41.1318,41.56,44356,0
+GINN.US,D,20221222,000000,41.14,41.14,40.18,40.85,293498,0
+GINN.US,D,20221223,000000,40.6501,40.82,40.42,40.76,186626,0
+GINN.US,D,20221227,000000,40.68,40.68,40.285,40.29,99992,0
+GINN.US,D,20221228,000000,40.33,40.51,39.76,39.81,72937,0
+GINN.US,D,20221229,000000,40.18,40.95,40.18,40.94,43213,0
+GINN.US,D,20221230,000000,40.44,40.81,40.335,40.81,18528,0
+GINN.US,D,20230103,000000,41.31,41.54,40.6,40.86,15949,0
+GINN.US,D,20230104,000000,41.56,41.93,41.3,41.7284,9719,0
+GINN.US,D,20230105,000000,41.29,41.53,41.1601,41.37,42236,0
+GINN.US,D,20230106,000000,41.55,42.24,41.08,42.11,14064,0
+GINN.US,D,20230109,000000,42.51,43.05,42.47,42.47,5478,0
+GINN.US,D,20230110,000000,42.38,43.02,42.37,43.0154,16074,0
+GINN.US,D,20230111,000000,43.21,43.5751,43.16,43.5751,6960,0
+GINN.US,D,20230112,000000,43.52,44.06,43.47,44.0355,4914,0
+GINN.US,D,20230113,000000,43.73,44.3695,43.73,44.3695,16256,0
+GINN.US,D,20230117,000000,44.3,44.65,44.3,44.565,82828,0
+GINN.US,D,20230118,000000,44.925,45,44.0256,44.0256,18236,0
+GINN.US,D,20230119,000000,43.68,43.9,43.47,43.666,14818,0
+GINN.US,D,20230120,000000,43.88,44.69,43.87,44.6782,23003,0
+GINN.US,D,20230123,000000,44.79,45.6575,44.79,45.5646,31380,0
+GINN.US,D,20230124,000000,45.24,45.55,45.1589,45.2209,19963,0
+GINN.US,D,20230125,000000,44.65,45.3,44.33,45.17,17150,0
+GINN.US,D,20230126,000000,45.83,45.965,45.34,45.96,19106,0
+GINN.US,D,20230127,000000,45.67,46.5703,45.67,46.34,13037,0
+GINN.US,D,20230130,000000,45.8,45.85,45.405,45.4054,6142,0
+GINN.US,D,20230131,000000,45.52,46.02,45.51,46.0156,10028,0
+GINN.US,D,20230201,000000,46.06,47.1,45.89,46.9997,12872,0
+GINN.US,D,20230202,000000,47.87,48.58,47.828,48.2073,7684,0
+GINN.US,D,20230203,000000,47.32,48.28,47.29,47.4719,15916,0
+GINN.US,D,20230206,000000,47.05,47.16,46.7298,46.8218,4242,0
+GINN.US,D,20230207,000000,46.78,47.472,46.5848,47.47,9925,0
+GINN.US,D,20230208,000000,47.2683,47.383,46.76,46.7941,6285,0
+GINN.US,D,20230209,000000,47.45,47.45,46.29,46.345,79411,0
+GINN.US,D,20230210,000000,45.95,46.08,45.7558,45.8403,5672,0
+GINN.US,D,20230213,000000,46.12,46.385,46.12,46.38,21253,0
+GINN.US,D,20230214,000000,46.11,46.68,46.11,46.63,7368,0
+GINN.US,D,20230215,000000,46.26,46.9785,46.26,46.9785,5212,0
+GINN.US,D,20230216,000000,46.41,46.86,46.2355,46.2355,4606,0
+GINN.US,D,20230217,000000,45.85,45.8887,45.523,45.8887,2926,0
+GINN.US,D,20230221,000000,45.27,45.4,44.8249,44.8249,2515,0
+GINN.US,D,20230222,000000,44.88,45.0195,44.6887,44.8349,4601,0
+GINN.US,D,20230223,000000,45.34,45.34,44.505,45.08,4854,0
+GINN.US,D,20230224,000000,44.34,44.34,44.0701,44.213,4172,0
+GINN.US,D,20230227,000000,44.68,44.68,44.4892,44.4892,1027,0
+GINN.US,D,20230228,000000,44.631,44.7326,44.48,44.48,972,0
+GINN.US,D,20230301,000000,44.57,44.57,44.2116,44.3326,9885,0
+GINN.US,D,20230302,000000,44.01,44.85,44.01,44.6907,14975,0
+GINN.US,D,20230303,000000,44.99,45.6496,44.99,45.6148,3543,0
+GINN.US,D,20230306,000000,45.69,45.86,45.39,45.3956,2806,0
+GINN.US,D,20230307,000000,45.28,45.4177,44.7112,44.7297,3016,0
+GINN.US,D,20230308,000000,44.74,44.8883,44.6,44.81,5866,0
+GINN.US,D,20230309,000000,44.885,45.0238,43.8499,43.8791,127398,0
+GINN.US,D,20230310,000000,43.5291,43.8,42.78,42.9247,19399,0
+GINN.US,D,20230313,000000,42.63,43.41,42.51,43.1089,3582,0
+GINN.US,D,20230314,000000,43.71,43.97,43.5246,43.7983,4604,0
+GINN.US,D,20230315,000000,43.03,43.51,42.97,43.51,82922,0
+GINN.US,D,20230316,000000,43.33,44.3752,43.33,44.3752,5585,0
+GINN.US,D,20230317,000000,43.62,43.97,43.61,43.9023,5741,0
+GINN.US,D,20230320,000000,43.94,44.1246,43.94,44.1246,2905,0
+GINN.US,D,20230321,000000,44.61,44.9963,44.5601,44.9963,71246,0
+GINN.US,D,20230322,000000,45.0588,45.23,44.26,44.26,6430,0
+GINN.US,D,20230323,000000,44.7,45.06,44.2399,44.62,7550,0
+GINN.US,D,20230324,000000,44.34,44.5443,44.3377,44.537,11359,0
+GINN.US,D,20230327,000000,44.78,44.85,44.56,44.67,38216,0
+GINN.US,D,20230328,000000,44.5131,44.5851,44.48,44.5851,6178,0
+GINN.US,D,20230329,000000,45.1,45.34,45.07,45.3187,3792,0
+GINN.US,D,20230330,000000,45.69,45.74,45.4756,45.6802,11501,0
+GINN.US,D,20230331,000000,45.83,46.4,45.83,46.3926,5362,0
+GINN.US,D,20230403,000000,46.19,46.34,46.07,46.3153,4216,0
+GINN.US,D,20230404,000000,46.37,46.37,45.9236,46.12,7025,0
+GINN.US,D,20230405,000000,45.425,45.5977,45.42,45.5977,4201,0
+GINN.US,D,20230406,000000,45.41,45.851,45.4099,45.84,4373,0
+GINN.US,D,20230410,000000,45.3701,45.8877,45.3701,45.8877,3511,0
+GINN.US,D,20230411,000000,45.97,46.0517,45.88,45.9537,4525,0
+GINN.US,D,20230412,000000,46.34,46.34,45.6135,45.6308,4750,0
+GINN.US,D,20230413,000000,45.98,46.49,45.98,46.37,10658,0
+GINN.US,D,20230414,000000,46.31,46.31,45.96,46.2049,3835,0
+GINN.US,D,20230417,000000,46.33,46.4,46.0719,46.3809,6877,0
+GINN.US,D,20230418,000000,46.68,46.68,46.2369,46.3198,25653,0
+GINN.US,D,20230419,000000,46.09,46.2753,46.0899,46.1927,3349,0
+GINN.US,D,20230420,000000,45.84,46.0273,45.7084,45.7153,6054,0
+GINN.US,D,20230421,000000,45.65,45.86,45.65,45.8067,4091,0
+GINN.US,D,20230424,000000,45.8201,45.8201,45.5472,45.8161,9532,0
+GINN.US,D,20230425,000000,45.4,45.4,44.75,44.7588,8368,0
+GINN.US,D,20230426,000000,45.03,45.03,44.521,44.6587,3836,0
+GINN.US,D,20230427,000000,45.04,45.3829,45.04,45.351,3250,0
+GINN.US,D,20230428,000000,45.09,45.58,45.09,45.51,9787,0
+GINN.US,D,20230501,000000,45.59,45.6311,45.545,45.58,941,0
+GINN.US,D,20230502,000000,45.34,45.37,44.64,44.79,10698,0
+GINN.US,D,20230503,000000,44.92,45.32,44.7548,44.7548,2562,0
+GINN.US,D,20230504,000000,44.6117,44.7,44.5,44.51,6397,0
+GINN.US,D,20230505,000000,45.07,45.53,45.07,45.4699,2946,0
+GINN.US,D,20230508,000000,45.36,45.69,45.36,45.6307,11230,0
+GINN.US,D,20230509,000000,45.382,45.5,45.32,45.3606,5342,0
+GINN.US,D,20230510,000000,45.71,45.71,45.315,45.6522,3611,0
+GINN.US,D,20230511,000000,45.57,45.65,45.42,45.56,5090,0
+GINN.US,D,20230512,000000,45.65,45.6599,45.144,45.33,1717,0
+GINN.US,D,20230515,000000,45.53,46,45.5,45.925,6318,0
+GINN.US,D,20230516,000000,45.56,45.5816,45.41,45.41,11347,0
+GINN.US,D,20230517,000000,45.54,46.01,45.54,46.01,5915,0
+GINN.US,D,20230518,000000,45.92,46.304,45.92,46.304,5156,0
+GINN.US,D,20230519,000000,46.37,46.446,46.2324,46.2671,4932,0
+GINN.US,D,20230522,000000,46.15,46.8177,46.15,46.7315,9088,0
+GINN.US,D,20230523,000000,46.57,46.7048,46.06,46.1248,7839,0
+GINN.US,D,20230524,000000,45.605,45.72,45.4401,45.63,50544,0
+GINN.US,D,20230525,000000,46.15,46.15,45.66,45.8168,11498,0
+GINN.US,D,20230526,000000,45.93,46.59,45.93,46.59,31649,0
+GINN.US,D,20230530,000000,46.93,46.99,46.3,46.58,28437,0
+GINN.US,D,20230531,000000,46.27,46.4316,45.97,46.4316,18105,0
+GINN.US,D,20230601,000000,46.313,47.1699,46.313,46.9546,4507,0
+GINN.US,D,20230602,000000,47.47,47.7,47.47,47.6447,7011,0
+GINN.US,D,20230605,000000,47.56,47.68,47.46,47.5348,2768,0
+GINN.US,D,20230606,000000,47.4131,47.9881,47.4131,47.9881,3268,0
+GINN.US,D,20230607,000000,48.07,48.07,47.53,47.5631,2547,0
+GINN.US,D,20230608,000000,47.58,47.88,47.56,47.84,6851,0
+GINN.US,D,20230609,000000,48.05,48.17,47.79,47.92,7153,0
+GINN.US,D,20230612,000000,48.14,48.54,48.14,48.5166,3228,0
+GINN.US,D,20230613,000000,49.04,49.1187,48.89,49.0355,8807,0
+GINN.US,D,20230614,000000,49.19,49.33,48.8341,49.1628,3031,0
+GINN.US,D,20230615,000000,49.1,49.84,49.1,49.7498,3851,0
+GINN.US,D,20230616,000000,50.08,50.08,49.5448,49.5448,7272,0
+GINN.US,D,20230620,000000,49.21,49.21,48.85,49.1305,16693,0
+GINN.US,D,20230621,000000,48.7,48.76,48.51,48.5953,6155,0
+GINN.US,D,20230622,000000,48.37,48.6,48.33,48.585,2407,0
+GINN.US,D,20230623,000000,47.9697,48.037,47.93,48.0261,2673,0
+GINN.US,D,20230626,000000,47.95,48.24,47.7278,47.7278,3843,0
+GINN.US,D,20230627,000000,47.89,48.46,47.89,48.3701,3752,0
+GINN.US,D,20230628,000000,48.395,48.54,48.33,48.5,7415,0
+GINN.US,D,20230629,000000,48.61,48.61,48.36,48.5051,1134,0
+GINN.US,D,20230630,000000,49.12,49.26,49.04,49.1335,3039,0
+GINN.US,D,20230703,000000,49.27,49.37,49.27,49.32,2722,0
+GINN.US,D,20230705,000000,49.24,49.24,49.19,49.1962,1524,0
+GINN.US,D,20230706,000000,48.11,48.4899,48.11,48.4083,3215,0
+GINN.US,D,20230707,000000,48.65,49.075,48.65,48.7,1639,0
+GINN.US,D,20230710,000000,48.9,49.1,48.86,49.08,27617,0
+GINN.US,D,20230711,000000,49.34,49.74,49.34,49.74,26540,0
+GINN.US,D,20230712,000000,50.37,50.431,50.0611,50.3312,5252,0
+GINN.US,D,20230713,000000,50.81,51.31,50.81,51.31,2188,0
+GINN.US,D,20230714,000000,51.1725,51.1725,50.7101,50.7613,2865,0
+GINN.US,D,20230717,000000,50.71,51.17,50.71,51.025,9713,0
+GINN.US,D,20230718,000000,51.2101,51.3885,51.12,51.3331,2874,0
+GINN.US,D,20230719,000000,51.58,51.705,51.35,51.5146,11293,0
+GINN.US,D,20230720,000000,51.17,51.17,50.63,50.69,5207,0
+GINN.US,D,20230721,000000,51.03,51.03,50.602,50.68,6763,0
+GINN.US,D,20230724,000000,50.76,50.97,50.74,50.85,2096,0
+GINN.US,D,20230725,000000,50.91,51.1,50.87,50.87,28497,0
+GINN.US,D,20230726,000000,50.81,51.0431,50.81,51.0431,1620,0
+GINN.US,D,20230727,000000,51.68,51.68,50.46,50.59,9961,0
+GINN.US,D,20230728,000000,51.22,51.55,51.18,51.462,5892,0
+GINN.US,D,20230731,000000,51.58,51.8,51.58,51.7131,2949,0
+GINN.US,D,20230801,000000,51.44,51.4723,51.18,51.405,5980,0
+GINN.US,D,20230802,000000,50.22,50.3,50.11,50.19,3004,0
+GINN.US,D,20230803,000000,50.07,50.33,50.07,50.2773,3207,0
+GINN.US,D,20230804,000000,50.43,50.43,49.91,49.9229,1989,0
+GINN.US,D,20230807,000000,50.04,50.04,49.7,50.0353,58956,0
+GINN.US,D,20230808,000000,49.57,49.77,49.3746,49.7541,3857,0
+GINN.US,D,20230809,000000,49.81,49.81,49.25,49.3092,9755,0
+GINN.US,D,20230810,000000,49.78,49.7899,49.45,49.4819,34407,0
+GINN.US,D,20230811,000000,49,49.22,48.935,49.0305,7920,0
+GINN.US,D,20230814,000000,48.75,49.2823,48.75,49.2823,5369,0
+GINN.US,D,20230815,000000,49,49,48.6845,48.6845,5671,0
+GINN.US,D,20230816,000000,48.4,48.53,48.0443,48.0443,4949,0
+GINN.US,D,20230817,000000,48.2768,48.2768,47.56,47.6615,11010,0
+GINN.US,D,20230818,000000,47.09,47.6299,47.03,47.5213,65781,0
+GINN.US,D,20230821,000000,47.7,47.9605,47.4701,47.9421,5902,0
+GINN.US,D,20230822,000000,47.86,47.94,47.61,47.65,48369,0
+GINN.US,D,20230823,000000,48.25,48.6,48.25,48.5,25817,0
+GINN.US,D,20230824,000000,48.68,48.68,47.7398,47.7398,10974,0
+GINN.US,D,20230825,000000,47.87,48.175,47.718,48.0422,8327,0
+GINN.US,D,20230828,000000,48.35,48.4,48.18,48.35,3440,0
+GINN.US,D,20230829,000000,49.22,49.37,49.2199,49.3065,2027,0
+GINN.US,D,20230830,000000,49.245,49.5599,49.1638,49.4938,7830,0
+GINN.US,D,20230831,000000,49.69,49.7,49.42,49.42,7106,0
+GINN.US,D,20230901,000000,49.9,49.91,49.58,49.7197,5237,0
+GINN.US,D,20230905,000000,49.43,49.62,49.4,49.4324,6254,0
+GINN.US,D,20230906,000000,48.97,49.12,48.95,49.0846,2183,0
+GINN.US,D,20230907,000000,48.645,48.78,48.645,48.7051,1013,0
+GINN.US,D,20230908,000000,48.7164,48.7164,48.595,48.6041,2178,0
+GINN.US,D,20230911,000000,48.93,49.11,48.83,49.0783,6813,0
+GINN.US,D,20230912,000000,48.76,49.04,48.76,48.8362,6493,0
+GINN.US,D,20230913,000000,48.75,48.9,48.64,48.7011,7996,0
+GINN.US,D,20230914,000000,48.8601,49.149,48.86,49.0734,2136,0
+GINN.US,D,20230915,000000,48.94,48.94,48.49,48.5589,1234,0
+GINN.US,D,20230918,000000,48.33,48.4942,48.33,48.3683,3756,0
+GINN.US,D,20230919,000000,48.25,48.2999,48.02,48.2119,3797,0
+GINN.US,D,20230920,000000,48.39,48.39,47.7454,47.7454,5161,0
+GINN.US,D,20230921,000000,46.9986,46.9986,46.7162,46.7162,4286,0
+GINN.US,D,20230922,000000,47.04,47.04,46.7054,46.7054,2545,0
+GINN.US,D,20230925,000000,46.44,46.7024,46.44,46.7024,1438,0
+GINN.US,D,20230926,000000,46.2396,46.28,46.1,46.24,6696,0
+GINN.US,D,20230927,000000,46.2912,46.2912,46.09,46.26,537,0
+GINN.US,D,20230928,000000,46.19,46.8609,46.19,46.6727,2658,0
+GINN.US,D,20230929,000000,47.07,47.07,46.65,46.7045,3666,0
+GINN.US,D,20231002,000000,46.6,46.73,46.365,46.552,15085,0
+GINN.US,D,20231003,000000,45.83,45.83,45.6492,45.6549,1348,0
+GINN.US,D,20231004,000000,45.94,46.03,45.94,46.0249,6867,0
+GINN.US,D,20231005,000000,45.5504,46.03,45.5065,45.9523,4042,0
+GINN.US,D,20231006,000000,45.66,46.77,45.66,46.6317,4611,0
+GINN.US,D,20231009,000000,46.2414,46.73,45.74,46.53,10468,0
+GINN.US,D,20231010,000000,46.77,47.175,46.77,47.1,3245,0
+GINN.US,D,20231011,000000,47.38,47.38,46.9899,47.3048,3515,0
+GINN.US,D,20231012,000000,47.4,47.4,46.6,46.7202,7354,0
+GINN.US,D,20231013,000000,46.49,46.49,46.05,46.1632,5257,0
+GINN.US,D,20231016,000000,46.73,46.97,46.73,46.8792,5451,0
+GINN.US,D,20231017,000000,47.02,47.02,46.8252,46.8252,1667,0
+GINN.US,D,20231018,000000,46.3013,46.3013,45.68,45.73,19093,0
+GINN.US,D,20231019,000000,45.84,45.84,45.07,45.2,3920,0
+GINN.US,D,20231020,000000,45.1,45.1,44.61,44.62,10617,0
+GINN.US,D,20231023,000000,44.42,44.96,44.42,44.6267,2016,0
+GINN.US,D,20231024,000000,44.91,45.39,44.91,45.1997,8586,0
+GINN.US,D,20231025,000000,44.665,44.665,44.1101,44.2049,4927,0
+GINN.US,D,20231026,000000,43.98,44.0625,43.6993,43.7126,4811,0
+GINN.US,D,20231027,000000,44,44,43.43,43.4331,3664,0
+GINN.US,D,20231030,000000,43.9,44.0099,43.82,43.839,17931,0
+GINN.US,D,20231031,000000,43.82,44.148,43.8,44.148,5472,0
+GINN.US,D,20231101,000000,44.225,44.6412,44.225,44.6412,4763,0
+GINN.US,D,20231102,000000,45.2,45.645,45.2,45.643,9145,0
+GINN.US,D,20231103,000000,46.12,46.73,46.12,46.5633,10701,0
+GINN.US,D,20231106,000000,46.56,46.56,46.3021,46.4564,4053,0
+GINN.US,D,20231107,000000,46.8,46.8189,46.44,46.6624,7214,0
+GINN.US,D,20231108,000000,46.61,46.65,46.37,46.6196,6477,0
+GINN.US,D,20231109,000000,46.75,46.75,46.0163,46.0163,3481,0
+GINN.US,D,20231110,000000,45.925,46.615,45.925,46.6002,3263,0
+GINN.US,D,20231113,000000,46.38,46.705,46.31,46.6045,3104,0
+GINN.US,D,20231114,000000,47.48,48,47.48,47.9254,6377,0
+GINN.US,D,20231115,000000,48.24,48.3259,48.08,48.1,4538,0
+GINN.US,D,20231116,000000,47.905,48.27,47.6701,47.9183,12257,0
+GINN.US,D,20231117,000000,47.91,48.24,47.91,48.2225,5576,0
+GINN.US,D,20231120,000000,48.26,48.87,48.26,48.7521,3989,0
+GINN.US,D,20231121,000000,48.58,48.58,48.32,48.4168,15484,0
+GINN.US,D,20231122,000000,48.6686,48.79,48.5861,48.6906,7318,0
+GINN.US,D,20231124,000000,48.68,48.9208,48.65,48.9208,739,0
+GINN.US,D,20231127,000000,48.7,48.8922,48.65,48.771,9500,0
+GINN.US,D,20231128,000000,48.77,48.995,48.69,48.9725,6132,0
+GINN.US,D,20231129,000000,49.49,49.583,49.18,49.2519,7073,0
+GINN.US,D,20231130,000000,49.1986,49.2555,49,49.2555,2390,0
+GINN.US,D,20231201,000000,49.3621,49.8264,49.3621,49.8264,3513,0
+GINN.US,D,20231204,000000,49.7989,49.7989,49.45,49.6399,2626,0
+GINN.US,D,20231205,000000,49.31,49.48,49.25,49.3923,4279,0
+GINN.US,D,20231206,000000,49.755,49.86,49.3325,49.3325,42703,0
+GINN.US,D,20231207,000000,49.49,49.7995,49.38,49.66,25521,0
+GINN.US,D,20231208,000000,50,50.1,49.72,49.974,6887,0
+GINN.US,D,20231211,000000,49.9682,50.28,49.9119,50.17,25837,0
+GINN.US,D,20231212,000000,49.9821,50.3699,49.9821,50.3692,4217,0
+GINN.US,D,20231213,000000,45.33,51.3299,45.33,51.3259,9094,0
+GINN.US,D,20231214,000000,51.8,52.22,51.8,52.0461,12033,0
+GINN.US,D,20231215,000000,52.15,52.16,51.76,51.9308,8692,0
+GINN.US,D,20231218,000000,51.93,52.1,51.89,52.0683,5759,0
+GINN.US,D,20231219,000000,52.55,52.7298,52.55,52.7298,4572,0
+GINN.US,D,20231220,000000,52.67,52.85,51.83,51.8516,18739,0
+GINN.US,D,20231221,000000,52.55,52.73,52.29,52.71,30134,0
+GINN.US,D,20231222,000000,52.7893,52.84,52.53,52.6595,3094,0
+GINN.US,D,20231226,000000,52.21,52.54,52.21,52.4839,2583,0
+GINN.US,D,20231227,000000,52.6,52.73,52.5008,52.7116,12113,0
+GINN.US,D,20231228,000000,52.85,53.1,52.83,52.83,12905,0
+GINN.US,D,20231229,000000,52.88,52.94,52.38,52.4913,2138,0
+GINN.US,D,20240102,000000,51.92,51.9724,51.5224,51.688,6335,0
+GINN.US,D,20240103,000000,51.16,51.28,50.96,51.0086,8961,0
+GINN.US,D,20240104,000000,50.85,51.2288,50.83,50.9322,8604,0
+GINN.US,D,20240105,000000,50.85,50.9395,50.8,50.9395,4191,0
+GINN.US,D,20240108,000000,51.22,51.8993,51.22,51.86,5694,0
+GINN.US,D,20240109,000000,51.5038,51.805,51.5038,51.6725,2067,0
+GINN.US,D,20240110,000000,51.5624,51.985,51.5624,51.9125,5004,0
+GINN.US,D,20240111,000000,52.05,52.05,51.31,51.8348,2691,0
+GINN.US,D,20240112,000000,51.6092,51.86,51.6092,51.7018,2105,0
+GINN.US,D,20240116,000000,51.25,51.2887,51.0106,51.1971,5424,0
+GINN.US,D,20240117,000000,50.5,50.66,50.3,50.6405,53511,0
+GINN.US,D,20240118,000000,51.02,51.0374,50.7184,51.0374,1374,0
+GINN.US,D,20240119,000000,51.09,51.64,50.8841,51.64,4009,0
+GINN.US,D,20240122,000000,51.65,52.0489,51.65,51.9008,55845,0
+GINN.US,D,20240123,000000,52.1,52.1058,51.94,52.1058,1999,0
+GINN.US,D,20240124,000000,52.515,52.61,52.1,52.1039,8024,0
+GINN.US,D,20240125,000000,52.24,52.2711,52.05,52.2673,4599,0
+GINN.US,D,20240126,000000,52.25,52.41,52.24,52.2741,3687,0
+GINN.US,D,20240129,000000,52.33,52.86,52.2,52.8417,23669,0
+GINN.US,D,20240130,000000,52.7,52.705,52.371,52.4913,30350,0
+GINN.US,D,20240131,000000,52.16,52.5292,51.4701,51.627,64926,0
+GINN.US,D,20240201,000000,51.9198,52.26,51.5601,52.1626,39198,0
+GINN.US,D,20240202,000000,52.18,52.65,52.0526,52.5711,39199,0
+GINN.US,D,20240205,000000,51.94,52.37,51.8801,52.267,123021,0
+GINN.US,D,20240206,000000,52.39,52.71,52.33,52.71,16154,0
+GINN.US,D,20240207,000000,52.8,53,52.64,52.8875,22444,0
+GINN.US,D,20240208,000000,52.88,53.23,52.87,53.1719,70643,0
+GINN.US,D,20240209,000000,53.42,53.82,53.42,53.7107,50032,0
+GINN.US,D,20240212,000000,53.73,54.33,53.73,54.0411,23963,0
+GINN.US,D,20240213,000000,52.91,53.22,52.49,52.8142,13236,0
+GINN.US,D,20240214,000000,53.38,53.92,53.38,53.9048,11518,0
+GINN.US,D,20240215,000000,54.24,54.4,54.0825,54.311,4589,0
+GINN.US,D,20240216,000000,54.4,54.41,54.0026,54.021,9329,0
+GINN.US,D,20240220,000000,53.68,53.68,53.1801,53.4402,9033,0
+GINN.US,D,20240221,000000,53.14,53.1969,52.87,53.1969,7351,0
+GINN.US,D,20240222,000000,53.87,54.16,53.8523,54.1576,3119,0
+GINN.US,D,20240223,000000,54.16,54.2484,54.05,54.1854,2689,0
+GINN.US,D,20240226,000000,54.17,54.4363,54.17,54.3683,5052,0
+GINN.US,D,20240227,000000,54.6,54.79,54.56,54.79,19065,0
+GINN.US,D,20240228,000000,54.49,54.655,54.4019,54.4178,3459,0
+GINN.US,D,20240229,000000,54.9,54.93,54.6,54.767,4460,0
+GINN.US,D,20240301,000000,54.83,55.4207,54.83,55.33,9764,0
+GINN.US,D,20240304,000000,55.45,55.45,55.14,55.208,3224,0
+GINN.US,D,20240305,000000,54.91,54.91,54.295,54.4501,13796,0
+GINN.US,D,20240306,000000,55.005,55.2539,54.8801,55.0604,6865,0
+GINN.US,D,20240307,000000,55.38,55.76,55.38,55.63,10120,0
+GINN.US,D,20240308,000000,55.86,56.3299,55.24,55.55,68111,0
+GINN.US,D,20240311,000000,55.43,55.5799,55.29,55.29,4019,0
+GINN.US,D,20240312,000000,55.61,55.88,55.26,55.79,13923,0
+GINN.US,D,20240313,000000,55.91,55.9999,55.67,55.7,2417,0
+GINN.US,D,20240314,000000,55.64,55.64,55.044,55.05,2487,0
+GINN.US,D,20240315,000000,54.83,54.99,54.67,54.67,3197,0
+GINN.US,D,20240318,000000,55.23,55.23,54.89,54.92,3458,0
+GINN.US,D,20240319,000000,54.765,55.0393,54.765,55.0393,2773,0
+GINN.US,D,20240320,000000,55.01,55.83,54.99,55.68,3242,0
+GINN.US,D,20240321,000000,56.11,56.23,55.9861,55.9861,8487,0
+GINN.US,D,20240322,000000,55.73,55.73,55.48,55.49,7016,0
+GINN.US,D,20240325,000000,55.675,55.725,55.59,55.59,4467,0
+GINN.US,D,20240326,000000,55.85,55.889,55.6,55.65,8848,0
+GINN.US,D,20240327,000000,55.76,56.0398,55.6705,55.98,12193,0
+GINN.US,D,20240328,000000,56.25,56.26,56.1097,56.1294,1588,0
+GINN.US,D,20240401,000000,55.87,55.97,55.825,55.97,3104,0
+GINN.US,D,20240402,000000,55.2,55.33,55.0401,55.33,8467,0
+GINN.US,D,20240403,000000,55.01,55.4904,55.01,55.44,2568,0
+GINN.US,D,20240404,000000,55.87,55.94,54.67,54.7,5136,0
+GINN.US,D,20240405,000000,54.65,55.11,54.65,55.09,3712,0
+GINN.US,D,20240408,000000,55.23,55.3374,55.19,55.19,3324,0
+GINN.US,D,20240409,000000,55.5,55.5,55.16,55.47,2808,0
+GINN.US,D,20240410,000000,54.68,54.9372,54.5118,54.7,3727,0
+GINN.US,D,20240411,000000,55.02,55.22,54.5306,55.1,4487,0
+GINN.US,D,20240412,000000,54.575,54.575,53.85,53.85,6092,0
+GINN.US,D,20240415,000000,54.32,54.32,53.0031,53.11,6181,0
+GINN.US,D,20240416,000000,52.77,53.17,52.725,52.8609,9867,0
+GINN.US,D,20240417,000000,52.57,52.8856,52.515,52.6277,10203,0
+GINN.US,D,20240418,000000,52.64,52.8229,52.28,52.32,9549,0
+GINN.US,D,20240419,000000,52.21,52.21,51.72,51.8,10417,0
+GINN.US,D,20240422,000000,52.21,52.785,52,52.63,24129,0
+GINN.US,D,20240423,000000,52.94,53.55,52.93,53.476,8321,0
+GINN.US,D,20240424,000000,53.75,53.81,53.25,53.51,5993,0
+GINN.US,D,20240425,000000,52.63,53.11,52.46,53.0864,6810,0
+GINN.US,D,20240426,000000,53.55,53.92,53.55,53.84,10316,0
+GINN.US,D,20240429,000000,54.08,54.2,53.982,54.16,9258,0
+GINN.US,D,20240430,000000,53.96,53.96,53.17,53.17,10973,0
+GINN.US,D,20240501,000000,53.2681,54.05,53.08,53.2,6400,0
+GINN.US,D,20240502,000000,53.73,54.31,53.52,54.26,4961,0
+GINN.US,D,20240503,000000,54.97,54.97,54.81,54.9426,4157,0
+GINN.US,D,20240506,000000,55.1,55.64,55.1,55.64,13539,0
+GINN.US,D,20240507,000000,55.515,55.5609,55.3707,55.4387,3519,0
+GINN.US,D,20240508,000000,54.96,55.33,54.96,55.27,6075,0
+GINN.US,D,20240509,000000,55.27,55.5462,55.27,55.5462,2679,0
+GINN.US,D,20240510,000000,55.76,55.76,55.28,55.3538,5567,0
+GINN.US,D,20240513,000000,55.9799,55.98,55.6698,55.6698,4983,0
+GINN.US,D,20240514,000000,56.2,56.2834,56.02,56.2834,3604,0
+GINN.US,D,20240515,000000,56.39,56.97,56.39,56.9658,9871,0
+GINN.US,D,20240516,000000,56.87,57,56.78,56.8388,3456,0
+GINN.US,D,20240517,000000,56.76,56.815,56.6917,56.7593,1745,0
+GINN.US,D,20240520,000000,56.9299,56.97,56.77,56.93,3919,0
+GINN.US,D,20240521,000000,56.63,56.7888,56.55,56.7888,2505,0
+GINN.US,D,20240522,000000,56.72,56.87,56.48,56.5742,4798,0
+GINN.US,D,20240523,000000,56.97,56.97,55.68,55.86,3003,0
+GINN.US,D,20240524,000000,56.22,56.475,56.22,56.3948,20423,0
+GINN.US,D,20240528,000000,56.41,56.5099,56.05,56.3,19944,0
+GINN.US,D,20240529,000000,55.67,55.89,55.67,55.7461,8235,0
+GINN.US,D,20240530,000000,55.79,55.88,55.6,55.7166,6813,0
+GINN.US,D,20240531,000000,55.74,55.86,55.13,55.8495,9039,0
+GINN.US,D,20240603,000000,55.88,56.12,55.65,56.004,8399,0
+GINN.US,D,20240604,000000,55.92,56.1,55.73,55.9134,4357,0
+GINN.US,D,20240605,000000,56.165,56.6654,56.12,56.6654,2596,0
+GINN.US,D,20240606,000000,56.66,56.8532,56.66,56.7834,7523,0
+GINN.US,D,20240607,000000,56.435,56.65,56.28,56.3237,7367,0
+GINN.US,D,20240610,000000,56.01,56.73,56.01,56.71,10116,0
+GINN.US,D,20240611,000000,56.17,56.5,56.17,56.4641,4254,0
+GINN.US,D,20240612,000000,57.34,57.37,56.98,57.0806,5282,0
+GINN.US,D,20240613,000000,56.827,56.827,56.61,56.753,2871,0
+GINN.US,D,20240614,000000,56.5286,56.5286,56.285,56.4368,8113,0
+GINN.US,D,20240617,000000,56.28,56.84,56.2201,56.7,9006,0
+GINN.US,D,20240618,000000,56.85,56.85,56.71,56.8351,3246,0
+GINN.US,D,20240620,000000,56.81,56.866,56.5553,56.7546,3588,0
+GINN.US,D,20240621,000000,56.68,56.6848,56.45,56.6848,6626,0
+GINN.US,D,20240624,000000,57.024,57.024,56.6809,56.6809,4178,0
+GINN.US,D,20240625,000000,56.75,56.778,56.6701,56.778,1636,0
+GINN.US,D,20240626,000000,56.68,56.78,56.6001,56.7512,6495,0
+GINN.US,D,20240627,000000,56.7,56.9,56.7,56.9,2634,0
+GINN.US,D,20240628,000000,57.05,57.11,56.61,56.7498,1982,0
+GINN.US,D,20240701,000000,56.83,56.83,56.59,56.755,7432,0
+GINN.US,D,20240702,000000,56.73,56.96,56.61,56.92,5601,0
+GINN.US,D,20240703,000000,57.09,57.366,57.09,57.3595,4290,0
+GINN.US,D,20240705,000000,57.4195,57.744,57.3,57.744,3946,0
+GINN.US,D,20240708,000000,57.8981,57.92,57.75,57.8597,6205,0
+GINN.US,D,20240709,000000,57.9399,57.95,57.7001,57.8659,4306,0
+GINN.US,D,20240710,000000,58.03,58.44,57.93,58.44,15031,0
+GINN.US,D,20240711,000000,58.73,59.02,58.4575,58.5779,5130,0
+GINN.US,D,20240712,000000,58.78,59.47,58.78,59.08,10059,0
+GINN.US,D,20240715,000000,59.29,59.49,59.1,59.1771,6576,0
+GINN.US,D,20240716,000000,59.3304,59.93,59.3304,59.9229,10793,0
+GINN.US,D,20240717,000000,59.19,59.43,58.7802,58.8426,11381,0
+GINN.US,D,20240718,000000,59.1,59.13,57.8016,58.0647,11233,0
+GINN.US,D,20240719,000000,57.93,57.93,57.601,57.6759,3495,0
+GINN.US,D,20240722,000000,58.33,58.53,57.99,58.5213,8784,0
+GINN.US,D,20240723,000000,58.35,58.64,58.35,58.415,11975,0
+GINN.US,D,20240724,000000,57.94,57.94,57.0522,57.0522,9604,0
+GINN.US,D,20240725,000000,56.82,57.545,56.67,56.7582,6689,0
+GINN.US,D,20240726,000000,57.26,57.4749,57.112,57.2424,138748,0
+GINN.US,D,20240729,000000,57.63,57.63,57.21,57.344,9921,0
+GINN.US,D,20240730,000000,57.51,57.51,56.7,56.9763,7565,0
+GINN.US,D,20240731,000000,57.9,58.155,57.65,57.792,15482,0
+GINN.US,D,20240801,000000,57.77,57.97,56.29,56.5627,7362,0
+GINN.US,D,20240802,000000,55.52,55.52,54.78,55.0692,3549,0
+GINN.US,D,20240805,000000,53.25,53.86,52.96,53.4262,14104,0
+GINN.US,D,20240806,000000,54.1949,54.665,54.13,54.15,8000,0
+GINN.US,D,20240807,000000,54.98,54.99,53.6881,53.6881,3621,0
+GINN.US,D,20240808,000000,54.41,55.27,54.12,55.2012,6243,0
+GINN.US,D,20240809,000000,55.18,55.45,55.0158,55.3824,3669,0
+GINN.US,D,20240812,000000,55.12,55.61,55.12,55.2632,3418,0
+GINN.US,D,20240813,000000,55.77,56.3729,55.77,56.3729,1625,0
+GINN.US,D,20240814,000000,56.302,56.4568,56.265,56.4281,1489,0
+GINN.US,D,20240815,000000,57.12,57.68,57.11,57.6,7078,0
+GINN.US,D,20240816,000000,57.51,57.8563,57.51,57.8563,1619,0
+GINN.US,D,20240819,000000,58.03,58.5262,58.03,58.5262,2038,0
+GINN.US,D,20240820,000000,58.5999,58.64,58.1908,58.1983,5669,0
+GINN.US,D,20240821,000000,58.41,58.63,58.41,58.6244,3657,0
+GINN.US,D,20240822,000000,58.91,58.91,58.0181,58.0181,2027,0
+GINN.US,D,20240823,000000,58.54,59.07,58.37,59.0412,1639,0
+GINN.US,D,20240826,000000,58.75,58.75,58.6423,58.6423,843,0
+GINN.US,D,20240827,000000,58.6,58.765,58.6,58.6557,2930,0
+GINN.US,D,20240828,000000,58.6218,58.6218,57.87,58.1974,8576,0
+GINN.US,D,20240829,000000,58.56,59.03,58.485,58.512,96257,0
+GINN.US,D,20240830,000000,59.02,59.14,58.45,59.14,7600,0
+GINN.US,D,20240903,000000,58.63,58.63,57.39,57.4391,3879,0
+GINN.US,D,20240904,000000,57.525,57.7374,57.27,57.3877,2318,0
+GINN.US,D,20240905,000000,57.29,57.64,57.07,57.229,5261,0
+GINN.US,D,20240906,000000,57.24,57.25,55.96,56.0861,5158,0
+GINN.US,D,20240909,000000,56.55,57.04,56.55,56.86,9867,0
+GINN.US,D,20240910,000000,56.58,56.88,56.32,56.8756,5729,0
+GINN.US,D,20240911,000000,57,57.5789,56.13,57.5789,11495,0
+GINN.US,D,20240912,000000,57.63,58.03,57.63,58.0034,2656,0
+GINN.US,D,20240913,000000,58.17,58.66,58.17,58.6168,4635,0
+GINN.US,D,20240916,000000,58.57,58.7743,58.45,58.7743,1837,0
+GINN.US,D,20240917,000000,59.1087,59.31,58.755,58.8973,10832,0
+GINN.US,D,20240918,000000,58.9362,59.123,58.7201,58.8292,4607,0
+GINN.US,D,20240919,000000,60,60.11,59.82,59.8904,6131,0
+GINN.US,D,20240920,000000,59.77,59.79,59.43,59.6739,4505,0
+GINN.US,D,20240923,000000,59.89,60.09,59.74,59.96,15707,0
+GINN.US,D,20240924,000000,60.32,60.4443,60.1256,60.4443,5188,0
+GINN.US,D,20240925,000000,60.39,60.39,59.95,59.95,5863,0
+GINN.US,D,20240926,000000,61.19,61.19,60.61,60.9466,1532230,0
+GINN.US,D,20240927,000000,61.18,61.31,61.0417,61.0417,2227,0
+GINN.US,D,20240930,000000,61,61.25,60.605,61.03,7795,0
+GINN.US,D,20241001,000000,61.22,61.22,60.245,60.52,14802,0
+GINN.US,D,20241002,000000,60.68,60.9482,60.43,60.8629,3998,0
+GINN.US,D,20241003,000000,60.28,60.59,60.24,60.28,6316,0
+GINN.US,D,20241004,000000,61.07,61.1765,60.75,61.1765,4331,0
+GINN.US,D,20241007,000000,61.17,61.17,60.64,60.814,2507,0
+GINN.US,D,20241008,000000,60.57,60.9278,60.57,60.9278,3185,0
+GINN.US,D,20241009,000000,60.74,61.2,60.74,61.183,4184,0
+GINN.US,D,20241010,000000,60.82,61.04,60.82,61.02,7247,0
+GINN.US,D,20241011,000000,61.14,61.5849,61.09,61.5849,5411,0
+GINN.US,D,20241014,000000,61.73,61.9,61.59,61.8962,7526,0
+GINN.US,D,20241015,000000,61.76,61.76,61.15,61.155,6864,0
+GINN.US,D,20241016,000000,61.37,61.555,61.2999,61.52,3168,0
+GINN.US,D,20241017,000000,61.82,61.82,61.3142,61.32,4622,0
+GINN.US,D,20241018,000000,61.82,61.9005,61.8117,61.8505,4356,0
+GINN.US,D,20241021,000000,61.72,61.76,61.38,61.493,3461,0
+GINN.US,D,20241022,000000,61.35,61.55,61.3,61.4589,2360,0
+GINN.US,D,20241023,000000,61.37,61.37,60.62,60.75,2890,0
+GINN.US,D,20241024,000000,59.36,61.21,59.36,60.97,12641,0
+GINN.US,D,20241025,000000,61.31,61.58,60.99,60.99,2971,0
+GINN.US,D,20241028,000000,61.685,61.81,61.65,61.7049,2690,0
+GINN.US,D,20241029,000000,61.74,61.8199,61.5,61.7492,3301,0
+GINN.US,D,20241030,000000,61.36,61.73,61.36,61.45,2572,0
+GINN.US,D,20241031,000000,60.515,60.59,60.21,60.3373,9106,0
+GINN.US,D,20241101,000000,60.71,60.945,60.69,60.69,2502,0
+GINN.US,D,20241104,000000,60.86,60.8727,60.5,60.58,1426,0
+GINN.US,D,20241105,000000,61.12,61.4576,61.12,61.4253,3791,0
+GINN.US,D,20241106,000000,62.35,62.67,61.93,62.655,3796,0
+GINN.US,D,20241107,000000,63.13,63.56,63.13,63.43,4258,0
+GINN.US,D,20241108,000000,63.1181,63.3195,63.07,63.305,3032,0
+GINN.US,D,20241111,000000,63.87,64.12,63.87,64.0739,3551,0
+GINN.US,D,20241112,000000,63.93,63.93,63.47,63.5579,3675,0
+GINN.US,D,20241113,000000,63.6,63.7384,63.155,63.155,3693,0
+GINN.US,D,20241114,000000,63.24,63.24,62.4492,62.4492,2296,0
+GINN.US,D,20241115,000000,61.9,62.31,61.64,61.7098,3061,0
+GINN.US,D,20241118,000000,61.86,62.23,61.86,62.115,16207,0
+GINN.US,D,20241119,000000,61.88,62.4593,61.84,62.415,1814,0
+GINN.US,D,20241120,000000,62.26,62.5527,62.23,62.5527,3483,0
+GINN.US,D,20241121,000000,62.63,62.9148,62.63,62.9148,1020,0
+GINN.US,D,20241122,000000,63,63.5,63,63.4301,6488,0
+GINN.US,D,20241125,000000,64.215,64.2156,63.89,64.085,5912,0
+GINN.US,D,20241126,000000,63.9653,64.0287,63.74,63.8399,1707,0
+GINN.US,D,20241127,000000,64.163,64.163,63.698,63.9049,3431,0
+GINN.US,D,20241129,000000,64.065,64.3659,64.02,64.3659,3345,0
+GINN.US,D,20241202,000000,64.48,64.58,64.48,64.5797,2187,0
+GINN.US,D,20241203,000000,64.45,64.68,64.45,64.6127,14598,0
+GINN.US,D,20241204,000000,64.87,65.07,63.63,65.07,9420,0
+GINN.US,D,20241205,000000,65.16,65.23,64.9017,64.98,9281,0
+GINN.US,D,20241206,000000,65.44,65.45,65.29,65.3399,4648,0
+GINN.US,D,20241209,000000,65.73,65.8,65.015,65.09,81261,0
+GINN.US,D,20241210,000000,64.8256,65.05,64.46,64.535,6824,0
+GINN.US,D,20241211,000000,64.91,65.31,64.7801,65.26,9612,0
+GINN.US,D,20241212,000000,65.06,65.13,64.71,64.775,11701,0
+GINN.US,D,20241213,000000,64.62,64.65,64.43,64.5931,4584,0
+GINN.US,D,20241216,000000,65.0419,65.22,64.62,65.0476,6049,0
+GINN.US,D,20241217,000000,64.76,65.02,64.67,64.9069,13869,0
+GINN.US,D,20241218,000000,64.84,64.95,62.371,62.6118,5143,0
+GINN.US,D,20241219,000000,63,63.08,62.32,62.3776,8965,0
+GINN.US,D,20241220,000000,63.4,63.45,63.0052,63.0052,4133,0
+GINN.US,D,20241223,000000,62.0409,62.5188,62.0409,62.5157,5673,0
+GINN.US,D,20241224,000000,62.76,63.39,62.7583,63.0844,4104,0
+GINN.US,D,20241226,000000,63.08,63.49,63.08,63.4195,2728,0
+GINN.US,D,20241227,000000,63.08,63.0886,62.38,62.5825,5209,0
+GINN.US,D,20241230,000000,63.73,63.84,61.425,61.8836,3569,0
+GINN.US,D,20241231,000000,62.1044,62.159,61.4064,61.545,3748,0
+GINN.US,D,20250102,000000,61.855,62.137,61.5,61.6326,6211,0
+GINN.US,D,20250103,000000,62.05,62.7652,62.05,62.6751,2166,0
+GINN.US,D,20250106,000000,63.4099,63.41,63.0946,63.0946,1285,0
+GINN.US,D,20250107,000000,62.94,62.94,62.405,62.4806,2159,0
+GINN.US,D,20250108,000000,62.275,62.2935,61.8865,62.2935,2548,0
+GINN.US,D,20250110,000000,61.2988,61.63,60.9217,61.1362,5619,0
+GINN.US,D,20250113,000000,60.24,60.891,59.28,60.891,17108,0
+GINN.US,D,20250114,000000,61.305,61.305,60.74,61.12,4173,0
+GINN.US,D,20250115,000000,62.185,62.385,62.081,62.2981,13607,0
+GINN.US,D,20250116,000000,62.35,62.5589,62.3,62.3816,3003,0
+GINN.US,D,20250117,000000,62.91,63.23,62.91,62.9237,5792,0
+GINN.US,D,20250121,000000,63.09,63.7939,63.09,63.7939,3661,0
+GINN.US,D,20250122,000000,64.041,64.13,64.041,64.0612,1762,0
+GINN.US,D,20250123,000000,63.951,64.46,63.84,64.4462,8893,0
+GINN.US,D,20250124,000000,64.936,64.936,64.5796,64.5796,312,0
+GINN.US,D,20250127,000000,63.8099,63.86,63.26,63.7986,273765,0
+GINN.US,D,20250128,000000,63.4,64.4,63.4,64.3174,10101,0
+GINN.US,D,20250129,000000,64.39,64.39,63.84,64.1188,10680,0
+GINN.US,D,20250130,000000,65.039,65.13,64.89,64.97,6999,0
+GINN.US,D,20250131,000000,65.25,65.305,64.4506,64.4506,3618,0
+GINN.US,D,20250203,000000,63.79,64.0595,63.7818,63.7818,2346,0
+GINN.US,D,20250204,000000,64.46,64.496,63.95,64.4578,6604,0
+GINN.US,D,20250205,000000,64.68,64.88,64.59,64.8545,9644,0
+GINN.US,D,20250206,000000,65,65.105,64.71,64.9622,2665,0
+GINN.US,D,20250207,000000,65.37822,65.37822,64.4518,64.5117,3395,0
+GINN.US,D,20250210,000000,64.949,65.09,64.68,65.0087,6628,0
+GINN.US,D,20250211,000000,64.545,64.66,64.4,64.54,7042,0
+GINN.US,D,20250212,000000,64.0746,64.77,64.0746,64.7309,4625,0
+GINN.US,D,20250213,000000,65,65.6247,64.94,65.6247,3229,0
+GINN.US,D,20250214,000000,65.89,65.98,65.85,65.9736,4952,0
+GINN.US,D,20250218,000000,66.08,66.2726,66.03,66.2726,3703,0
+GINN.US,D,20250219,000000,65.9513,66.27,65.86,66.0544,3879,0
+GINN.US,D,20250220,000000,65.69,66.08,65.365,65.7736,11186,0
+GINN.US,D,20250221,000000,65.5,66.04,64.475,64.51,7651,0
+GINN.US,D,20250224,000000,64.49,64.49,63.6233,64.055,3692,0
+GINN.US,D,20250225,000000,63.45,64.01,62.935,63.4011,13427,0
+GINN.US,D,20250226,000000,64.165,64.31,63.56,63.77,5235,0
+GINN.US,D,20250227,000000,63.54,63.85,62.5715,62.5715,12014,0
+GINN.US,D,20250228,000000,62.13,62.8834,62.112,62.8834,1652,0
+GINN.US,D,20250303,000000,63.49,63.49,61.66,61.758,7634,0
+GINN.US,D,20250304,000000,61.01,62.23,60.42,61.3658,6975,0
+GINN.US,D,20250305,000000,62.075,62.77,61.6838,62.74,8732,0
+GINN.US,D,20250306,000000,62.3,62.41,61.29,61.465,12238,0
+GINN.US,D,20250307,000000,61.707,61.93,60.61,61.9294,9475,0
+GINN.US,D,20250310,000000,60.305,60.3599,59.6852,59.6852,3259,0
+GINN.US,D,20250311,000000,60,60.265,59.29,59.819,7442,0
+GINN.US,D,20250312,000000,60.02,60.35,59.78,60.1531,31229,0
+GINN.US,D,20250313,000000,59.48,59.48,59.01,59.1254,5699,0
+GINN.US,D,20250314,000000,59.98,60.5302,59.9,60.5302,2637,0
+GINN.US,D,20250317,000000,60.85,61.3999,60.45,61.3999,2116,0
+GINN.US,D,20250318,000000,60.88,61.07,60.495,60.6805,8758,0
+GINN.US,D,20250319,000000,60.711,61.66,60.711,61.3886,7744,0
+GINN.US,D,20250320,000000,61.23,61.36,60.7901,60.907,3760,0
+GINN.US,D,20250321,000000,60.22,60.7861,60.19,60.7861,3016,0
+GINN.US,D,20250324,000000,61.511,61.7905,61.511,61.7905,5460,0
+GINN.US,D,20250325,000000,61.61,61.7,61.5906,61.6978,1310,0
+GINN.US,D,20250326,000000,61.18,61.36,60.645,60.7971,4072,0
+GINN.US,D,20250327,000000,60.17,60.89,60.17,60.491,2143,0
+GINN.US,D,20250328,000000,59.26,60.06,58.97,59.0693,3209,0
+GINN.US,D,20250331,000000,57.88,58.8736,57.88,58.8736,2386,0
+GINN.US,D,20250401,000000,58.5,58.98,58.5,58.9565,1485,0
+GINN.US,D,20250402,000000,58.8,59.6161,58.7944,59.6161,6091,0
+GINN.US,D,20250403,000000,57.73,57.74,56.7191,56.7191,13065,0
+GINN.US,D,20250404,000000,54.5483,54.71,52.78,53.09,27255,0
+GINN.US,D,20250407,000000,50.86,54.28,50.32,52.3173,10504,0
+GINN.US,D,20250408,000000,54.38,54.64,51.02,51.5244,13926,0
+GINN.US,D,20250409,000000,51.77,56.4,51.49,56.3973,4590,0
+GINN.US,D,20250410,000000,54.895,55.33,53.83,54.3797,7352,0
+GINN.US,D,20250411,000000,55.411057,55.5498,55.411057,55.5498,617,0
+GINN.US,D,20250414,000000,56.38,56.485,55.911,56.2488,3578,0
+GINN.US,D,20250415,000000,56.5,56.68,56.26,56.2899,7952,0
+GINN.US,D,20250416,000000,55.533,55.81,54.7422,55.205,386170,0
+GINN.US,D,20250417,000000,55.689064,55.85,55.6,55.6632,6122,0
+GINN.US,D,20250421,000000,54.38,55.19,54.37,54.6793,20144,0
+GINN.US,D,20250422,000000,55.3638,56.33,55.3638,56.1613,32094,0
+GINN.US,D,20250423,000000,57.9,58.01,57.15,57.1617,19245,0
+GINN.US,D,20250424,000000,57.3,58.52,57.3,58.4684,14665,0
+GINN.US,D,20250425,000000,58.42,59.01,58.2229,59.01,12100,0
+GINN.US,D,20250428,000000,59.38,59.46,58.82,59.1719,2369,0
+GINN.US,D,20250429,000000,59.25,59.6194,59.21,59.6194,2880,0
+GINN.US,D,20250430,000000,58.35,59.5046,58.303,59.5046,1815,0
+GINN.US,D,20250501,000000,59.62,60.07,59.44,59.58,40920,0
+GINN.US,D,20250502,000000,60.7901,60.97,60.47,60.8782,1898,0
+GINN.US,D,20250505,000000,60.59,60.815,60.59,60.6695,2220,0
+GINN.US,D,20250506,000000,60.12,60.46,59.97,60.0367,2315,0
+GINN.US,D,20250507,000000,59.98,60.1258,59.87,60.1258,499,0
+GINN.US,D,20250508,000000,60.42,61.0401,60.42,60.8851,751,0
+GINN.US,D,20250509,000000,61.2,61.2,60.78,60.8348,941,0
+GINN.US,D,20250512,000000,62.69,62.88,62.44,62.88,8518,0
+GINN.US,D,20250513,000000,63.225,63.35,63.15,63.24,2931,0
+GINN.US,D,20250514,000000,63.2144,63.23,63.1756,63.1756,968,0
+GINN.US,D,20250515,000000,62.75,63.22,62.725,63.22,6728,0
+GINN.US,D,20250516,000000,63.46,63.84,63.3718,63.84,2301,0
+GINN.US,D,20250519,000000,63.48,63.7319,62.92,63.7319,797,0
+GINN.US,D,20250520,000000,63.8,63.8977,63.6,63.7722,1882,0
+GINN.US,D,20250521,000000,63.73,63.9,62.8336,62.8336,1979,0
+GINN.US,D,20250522,000000,62.81,63.12,61.19,62.81,7266,0
+GINN.US,D,20250523,000000,62.48,62.7,62.4252,62.4252,872,0
+GINN.US,D,20250527,000000,63.13,63.71,63.1,63.6446,13498,0
+GINN.US,D,20250528,000000,63.33,63.33,63.0903,63.0903,285,0
+GINN.US,D,20250529,000000,63.32,63.79,63.12,63.2282,1680,0
+GINN.US,D,20250530,000000,62.47,63.06,62.47,63.03,4096,0
+GINN.US,D,20250602,000000,63.02,63.44,63.02,63.4046,4461,0
+GINN.US,D,20250603,000000,63.53,64.0612,63.53,63.985,18671,0
+GINN.US,D,20250604,000000,64.22,64.47,64.12,64.4,28606,0
+GINN.US,D,20250605,000000,64.655,64.75,63.96,64.05,17262,0
+GINN.US,D,20250606,000000,64.71,64.91,64.31,64.8806,8991,0
+GINN.US,D,20250609,000000,65.15,65.38,65.15,65.1926,1886,0
+GINN.US,D,20250610,000000,65.45,65.5201,65.28,65.5201,1382,0
+GINN.US,D,20250611,000000,65.755,65.78,65.28,65.3513,2277,0
+GINN.US,D,20250612,000000,65.35,65.525,65.31,65.375,4851,0
+GINN.US,D,20250613,000000,64.6271,64.7576,64.2,64.3,1748,0
+GINN.US,D,20250616,000000,65.5,65.5,65.2857,65.2857,1371,0
+GINN.US,D,20250617,000000,64.49,64.665,64.3718,64.3813,2438,0
+GINN.US,D,20250618,000000,64.63,64.805,64.5363,64.5363,1857,0
+GINN.US,D,20250620,000000,64.24,64.24,64.061,64.1262,6990,0
+GINN.US,D,20250623,000000,64.54,64.6646,64.54,64.6646,1075,0
+GINN.US,D,20250624,000000,65.6733,66.18,65.38,66.13,4955,0
+GINN.US,D,20250625,000000,65.96,66,65.86,65.94,813,0
+GINN.US,D,20250626,000000,66.22,66.6336,66.22,66.6336,268,0
+GINN.US,D,20250627,000000,66.92,67.06,66.495,66.83,7916,0
+GINN.US,D,20250630,000000,67.21,67.3754,67.155,67.3754,1256,0
+GINN.US,D,20250701,000000,67.25,67.2594,66.83,67.1607,3235,0
+GINN.US,D,20250702,000000,67.5,67.5458,67.41,67.5458,756,0
+GINN.US,D,20250703,000000,68,68.06,67.9768,67.9768,1126,0
+GINN.US,D,20250707,000000,67.5078,67.58,67.12,67.266,1672,0
+GINN.US,D,20250708,000000,67.54,67.74,67.53,67.53,2137,0
+GINN.US,D,20250709,000000,67.66,68.0345,67.66,68.0345,2516,0
+GINN.US,D,20250710,000000,67.8,68.225,67.8,68.1262,1337,0
+GINN.US,D,20250711,000000,67.72,67.72,67.4462,67.4462,776,0
+GINN.US,D,20250714,000000,67.75,67.762,67.75,67.762,458,0
+GINN.US,D,20250715,000000,68,68,67.46,67.4883,2388,0
+GINN.US,D,20250716,000000,67.6783,67.85,67.55,67.85,1327,0
+GINN.US,D,20250717,000000,68.1793,68.525,68.1793,68.4527,4554,0
+GINN.US,D,20250718,000000,68.74205,68.89,68.34,68.4477,2318,0
+GINN.US,D,20250721,000000,68.9061,68.9061,68.4536,68.4536,1511,0
+GINN.US,D,20250722,000000,68.21,68.78,68.21,68.6814,1629,0
+GINN.US,D,20250723,000000,69.05,69.5196,69.05,69.5196,1170,0
+GINN.US,D,20250724,000000,69.44,69.45,69.3695,69.3695,878,0
+GINN.US,D,20250725,000000,69.29,69.4667,69.29,69.4667,2334,0
+GINN.US,D,20250728,000000,69.419,69.419,69.19,69.19,777,0
+GINN.US,D,20250729,000000,68.79,68.9336,68.7205,68.7205,1087,0
+GINN.US,D,20250730,000000,68.7763,68.7763,68.3599,68.4781,1118,0
+GINN.US,D,20250731,000000,68.72,68.81,67.99,68.04,4713,0
+GINN.US,D,20250801,000000,66.42,67.01,66.35,66.7993,2857,0
+GINN.US,D,20250804,000000,67.81,67.9912,67.36,67.9912,1185,0
+GINN.US,D,20250805,000000,67.65,68.2,67.63,67.8499,2846,0
+GINN.US,D,20250806,000000,67.93,68.21,67.93,68.21,1759,0
+GINN.US,D,20250807,000000,68.67,68.67,68.0354,68.0354,641,0
+GINN.US,D,20250808,000000,68.3289,68.3289,68.23,68.2601,1302,0
+GINN.US,D,20250811,000000,68.51,68.51,68.0655,68.0655,406,0
+GINN.US,D,20250812,000000,68.51,69.1472,68.51,69.1472,2543,0
+GINN.US,D,20250813,000000,69.691,69.95,69.69,69.89,2743,0
+GINN.US,D,20250814,000000,69.37,69.97,69.305,69.81,25731,0
+GINN.US,D,20250815,000000,69.99,70.1,69.99,70.1,592,0
+GINN.US,D,20250818,000000,70.11,70.2215,70.11,70.2215,1021,0
+GINN.US,D,20250819,000000,69.8401,69.8401,69.5061,69.5061,734,0
+GINN.US,D,20250820,000000,68.89,69.32,68.89,69.32,1797,0
+GINN.US,D,20250822,000000,70.85,70.85,70.7294,70.7294,1084,0
+GINN.US,D,20250825,000000,70.5248,70.5248,70.2584,70.2584,277,0
+GINN.US,D,20250826,000000,70.33,70.4801,70.2999,70.4801,1860,0
+GINN.US,D,20250827,000000,70.3,70.4,70.3,70.3232,3297,0
+GINN.US,D,20250828,000000,70.51,70.76,70.51,70.7548,340,0
+GINN.US,D,20250829,000000,70.7,70.7,70.42,70.42,1259,0
+GINN.US,D,20250902,000000,69.9508,70.0346,69.64,70.0346,791,0
+GINN.US,D,20250903,000000,70.295,70.295,70.065,70.0686,16777,0
+GINN.US,D,20250904,000000,70.1355,70.565,70.1355,70.565,1431,0
+GINN.US,D,20250908,000000,71.1492,71.3056,71.1492,71.3056,693,0
+GINN.US,D,20250909,000000,71.32,71.627,71.32,71.627,3009,0
+GINN.US,D,20250910,000000,71.68,71.94,71.4199,71.4199,1152,0
+GINN.US,D,20250911,000000,72.29,72.3652,72.29,72.3652,602,0
+GINN.US,D,20250912,000000,72.14,72.17,72.005,72.0842,1793,0
+GINN.US,D,20250915,000000,72.48,72.59,72.48,72.59,1046,0
+GINN.US,D,20250916,000000,72.42,72.75,72.42,72.75,1687,0
+GINN.US,D,20250917,000000,73.01,73.075,72.93,72.97,1827,0
+GINN.US,D,20250918,000000,73.67,73.75,73.48,73.75,6699,0
+GINN.US,D,20250919,000000,73.66,73.88,73.61,73.66,3172,0
+GINN.US,D,20250922,000000,73.8116,74.0609,73.64,74.0609,2952,0
+GINN.US,D,20250923,000000,74.16,74.18,73.46,73.46,2496,0
+GINN.US,D,20250924,000000,73.68,73.68,73.38,73.38,640,0
+GINN.US,D,20250925,000000,72.72424,72.84,72.72424,72.84,1449,0
+GINN.US,D,20250926,000000,72.91,73.13,72.64,73.1079,3401,0
+GINN.US,D,20250929,000000,73.62,73.87,73.28,73.75,16687,0
+GINN.US,D,20250930,000000,73.43,73.838,73.38,73.838,3087,0
+GINN.US,D,20251001,000000,74.1,74.5857,74.1,74.5857,1001,0
+GINN.US,D,20251002,000000,74.89,75.095,74.66,75.0847,3590,0
+GINN.US,D,20251006,000000,75.7805,75.9563,75.7805,75.8969,972,0
+GINN.US,D,20251007,000000,75.02,75.2007,75.02,75.2007,1215,0
+GINN.US,D,20251008,000000,75.54,75.8604,75.35,75.8604,6072,0
+GINN.US,D,20251009,000000,75.68,75.6801,75.3,75.5823,8420,0
+GINN.US,D,20251010,000000,73.56,75.62,72.9297,72.9297,1265,0
+GINN.US,D,20251013,000000,74.255,74.3341,74.255,74.3341,453,0
+GINN.US,D,20251014,000000,74.5202,74.5202,73.16,74.2146,1248,0
+GINN.US,D,20251015,000000,74.94,75.14,74.73,74.7434,1039,0
+GINN.US,D,20251016,000000,74.105,74.385,73.95,73.976,620,0
+GINN.US,D,20251017,000000,73.47,73.9354,73.47,73.9354,7789,0
+GINN.US,D,20251021,000000,75.22,75.22,75.216,75.216,348,0
+GINN.US,D,20251022,000000,74.88,74.88,74.2862,74.2862,7059,0
+GINN.US,D,20251023,000000,74.68,74.9595,74.19,74.9595,1574,0
+GINN.US,D,20251024,000000,75.8837,75.895,75.65,75.7712,724,0
+GINN.US,D,20251027,000000,76.5655,76.75,76.5655,76.75,862,0
+GINN.US,D,20251028,000000,76.603,76.8,76.5996,76.5996,384,0
+GINN.US,D,20251029,000000,75.9,75.9631,75.74,75.9631,903,0
+GINN.US,D,20251030,000000,75.2002,75.2002,75.1614,75.1614,727,0
+GINN.US,D,20251031,000000,75.555,75.7386,75.3212,75.6449,936,0
+GINN.US,D,20251104,000000,75.03,75.0735,74.2755,74.2755,2543,0
+GINN.US,D,20251105,000000,74.21,75.07,74.21,75.0087,10211,0
+GINN.US,D,20251106,000000,73.66,73.8433,73.66,73.8433,625,0
+GINN.US,D,20251107,000000,72.9,73.6406,72.33,73.6406,6248,0
+GINN.US,D,20251110,000000,74.6,74.8392,74.6,74.7901,6943,0
+GINN.US,D,20251111,000000,74.6,75.04,74.6,74.9839,4102,0
+GINN.US,D,20251112,000000,74.79,75.0532,74.79,75.0532,861,0
+GINN.US,D,20251113,000000,73.93,73.94,73.3,73.3,1051,0
+GINN.US,D,20251114,000000,72.785,73.58,72.28,72.9692,1407,0
+GINN.US,D,20251117,000000,72.665,72.665,71.64,71.986,1403,0
+GINN.US,D,20251118,000000,71.2635,72.03,71.2635,71.7091,4430,0
+GINN.US,D,20251119,000000,71.94,71.94,71.255,71.6209,805,0
+GINN.US,D,20251121,000000,70.57,71.38,70.18,71.2049,3426,0
+GINN.US,D,20251124,000000,72.4211,72.4796,72.4211,72.4796,1191,0
+GINN.US,D,20251125,000000,72.4747,73.3379,72.4747,73.3379,3057,0
+GINN.US,D,20251126,000000,73.65,73.8031,73.54,73.8031,558,0
+GINN.US,D,20251128,000000,74.025,74.3524,74.025,74.3524,434,0
+GINN.US,D,20251201,000000,74.11,74.11,73.79,73.8281,5805,0
+GINN.US,D,20251202,000000,73.94,73.9401,73.8846,73.8846,657,0
+GINN.US,D,20251203,000000,73.765,74.5999,73.765,74.515,4829,0
+GINN.US,D,20251204,000000,74.86,74.86,74.61,74.7826,15890,0
+GINN.US,D,20251205,000000,74.88494,74.97245,74.78,74.8994,108892,0
+GINN.US,D,20251208,000000,74.46,74.93,74.46,74.5383,431,0
+GINN.US,D,20251209,000000,74.48,74.84,74.39,74.5681,126681,0
+GINN.US,D,20251210,000000,75.15,75.3,75.15,75.1859,1288,0
+GINN.US,D,20251211,000000,74.96,75.3022,74.8954,75.2641,1185,0
+GINN.US,D,20251212,000000,75.16,75.16,74.44,74.446,872,0
+GINN.US,D,20251215,000000,74.64,74.64,74.1143,74.1143,2026,0
+GINN.US,D,20251216,000000,73.6,73.9251,73.6,73.9251,1926,0
+GINN.US,D,20251217,000000,74.19,74.195,72.9692,72.9692,1209,0
+GINN.US,D,20251218,000000,73.88,73.95,73.5698,73.5698,1392,0
+GINN.US,D,20251219,000000,74.01,74.499,74.01,74.3623,5053,0
+GINN.US,D,20251222,000000,74.96,75.43,74.96,75.125,7247,0
+GINN.US,D,20251223,000000,73.97,74.06,73.94,74.0505,5167,0
+GINN.US,D,20251226,000000,74.1685,74.1685,73.91,74.1347,4596,0
+GINN.US,D,20251229,000000,73.87,73.87,73.74,73.8155,1560,0
+GINN.US,D,20251230,000000,73.72,73.95,73.52,73.52,6135,0
+GINN.US,D,20251231,000000,73.37,73.37,73.06,73.1001,2196,0
+GINN.US,D,20260102,000000,73.7,73.73,73.5172,73.6012,3905,0
+GINN.US,D,20260105,000000,74.29,74.86,74.29,74.8151,964,0
+GINN.US,D,20260106,000000,75.15,75.6279,75.15,75.6279,790,0
+GINN.US,D,20260107,000000,75.585,75.585,75.4139,75.4139,990,0
+GINN.US,D,20260108,000000,75.305,75.3947,75.305,75.3947,600,0
+GINN.US,D,20260109,000000,75.815,75.815,75.7048,75.7048,753,0
+GINN.US,D,20260112,000000,75.99,76.069,75.99,76.069,588,0
+GINN.US,D,20260113,000000,75.71,75.7166,75.71,75.7166,221,0
+GINN.US,D,20260114,000000,75.2406,75.6939,75.2406,75.6939,1613,0
+GINN.US,D,20260115,000000,75.92,75.95,75.6899,75.6899,1044,0
+GINN.US,D,20260116,000000,75.69,75.81,75.36,75.5641,7602,0
+GINN.US,D,20260120,000000,74.1,74.1,74.0262,74.0262,476,0
+GINN.US,D,20260121,000000,74.63,75.445,74.39,75.2163,11143,0
+GINN.US,D,20260122,000000,75.835,76.08,75.71,75.8241,21300,0
+GINN.US,D,20260123,000000,75.351,75.75,75.351,75.4847,7801,0
+GINN.US,D,20260126,000000,75.645,75.645,75.53,75.53,1184,0
+GINN.US,D,20260127,000000,76.00933,76.0297,75.9075,75.9359,2254,0
+GINN.US,D,20260128,000000,75.97,75.97,75.63,75.6306,3074,0
+GINN.US,D,20260129,000000,75.45,75.45,74.33,75.11,11523,0
+GINN.US,D,20260130,000000,74.66,74.68,74.19,74.3034,3193,0
+GINN.US,D,20260202,000000,74.24,74.645,73.92,74.4807,3255,0
+GINN.US,D,20260203,000000,74.37,74.37,72.82,73.1994,9314,0
+GINN.US,D,20260204,000000,72.99,72.99,72.275,72.6473,33581,0
+GINN.US,D,20260205,000000,72.05,72.05,71.1601,71.1601,6039,0
+GINN.US,D,20260206,000000,72.26,73.2323,72.19,73.2323,7553,0
+GINN.US,D,20260209,000000,73.09,73.92,73.06,73.8225,1837,0
+GINN.US,D,20260210,000000,73.89,74.24,73.6,73.6,3080,0
+GINN.US,D,20260211,000000,73.22,74.03,72.89,73.3001,2007,0
+GINN.US,D,20260212,000000,71.695,71.844,71.695,71.844,1006,0
+GINN.US,D,20260213,000000,72.285,72.9399,72.285,72.4275,2690,0
+GINN.US,D,20260217,000000,72.245,72.59,72.2,72.4087,781,0
+GINN.US,D,20260218,000000,72.9,72.9,72.9,72.9,548,0
diff --git a/daily/us/nyse etfs/1/gjan.us.txt b/daily/us/nyse etfs/1/gjan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..310bee31c9e5d4b3d6c2288652b54077320ac354
--- /dev/null
+++ b/daily/us/nyse etfs/1/gjan.us.txt	
@@ -0,0 +1,771 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GJAN.US,D,20230124,000000,30.39,30.535,30.2044,30.38,1462403,0
+GJAN.US,D,20230125,000000,30.36,33.4,29.87,30.41,451597,0
+GJAN.US,D,20230126,000000,30.63,30.63,30.3406,30.5101,155325,0
+GJAN.US,D,20230127,000000,30.56,30.6899,30.5109,30.6,189908,0
+GJAN.US,D,20230130,000000,30.52,30.55,30.3115,30.389,126360,0
+GJAN.US,D,20230131,000000,30.3913,30.59,30.3913,30.5581,67614,0
+GJAN.US,D,20230201,000000,30.64,30.92,30.44,30.81,102338,0
+GJAN.US,D,20230202,000000,30.99,31,30.846,30.9222,481390,0
+GJAN.US,D,20230203,000000,30.8193,30.97,30.7301,30.7797,61735,0
+GJAN.US,D,20230206,000000,30.61,30.77,30.58,30.6752,48292,0
+GJAN.US,D,20230207,000000,30.635,30.95,30.61,30.875,69424,0
+GJAN.US,D,20230208,000000,30.87,30.87,30.6695,30.6695,332398,0
+GJAN.US,D,20230209,000000,31.17,31.17,30.5301,30.5301,71700,0
+GJAN.US,D,20230210,000000,30.58,30.65,30.513,30.6021,31829,0
+GJAN.US,D,20230213,000000,30.6448,30.8094,30.6448,30.789,41344,0
+GJAN.US,D,20230214,000000,30.6787,30.9099,30.65,30.7847,39045,0
+GJAN.US,D,20230215,000000,30.76,30.8699,30.72,30.8136,35358,0
+GJAN.US,D,20230216,000000,30.7,30.84,30.6357,30.6357,74704,0
+GJAN.US,D,20230217,000000,30.65,30.665,30.4301,30.64,95294,0
+GJAN.US,D,20230221,000000,30.52,30.52,30.24,30.2752,40110,0
+GJAN.US,D,20230222,000000,30.34,30.38,30.16,30.2352,44794,0
+GJAN.US,D,20230223,000000,30.33,30.4,30.205,30.3791,328288,0
+GJAN.US,D,20230224,000000,30.21,30.25,30.04,30.1775,51738,0
+GJAN.US,D,20230227,000000,30.42,30.42,30.21,30.2497,26528,0
+GJAN.US,D,20230228,000000,30.29,30.375,30.22,30.278,620055,0
+GJAN.US,D,20230301,000000,30.22,30.25,30.102,30.18,18005,0
+GJAN.US,D,20230302,000000,30.1,30.35,30.09,30.3202,201631,0
+GJAN.US,D,20230303,000000,30.43,30.55,30.33,30.5395,26370,0
+GJAN.US,D,20230306,000000,30.64,30.65,30.5001,30.5503,9589,0
+GJAN.US,D,20230307,000000,30.5,30.5,30.23,30.35,137666,0
+GJAN.US,D,20230308,000000,30.27,30.39,30.266,30.3302,17794,0
+GJAN.US,D,20230309,000000,30.43,30.43,29.98,29.9886,9249,0
+GJAN.US,D,20230310,000000,30.08,30.11,29.63,29.72,62111,0
+GJAN.US,D,20230313,000000,29.8565,29.99,29.83,29.86,116594,0
+GJAN.US,D,20230314,000000,30.13,30.179,29.8979,30.14,17361,0
+GJAN.US,D,20230315,000000,29.8,30.02,29.8,30.018,39426,0
+GJAN.US,D,20230316,000000,29.96,30.31,29.9053,30.31,27995,0
+GJAN.US,D,20230317,000000,30.15,30.2,30.03,30.13,7376,0
+GJAN.US,D,20230320,000000,30.08,30.259,30.08,30.19,34328,0
+GJAN.US,D,20230321,000000,30.45,30.48,30.28,30.43,17131,0
+GJAN.US,D,20230322,000000,30.43,30.61,30.15,30.16,64204,0
+GJAN.US,D,20230323,000000,30.3701,30.51,30.13,30.29,17290,0
+GJAN.US,D,20230324,000000,30.21,30.32,30.144,30.32,17636,0
+GJAN.US,D,20230327,000000,30.3854,30.44,30.3807,30.3807,13291,0
+GJAN.US,D,20230328,000000,30.32,30.38,30.27,30.37,46514,0
+GJAN.US,D,20230329,000000,30.5762,30.62,30.46,30.62,22480,0
+GJAN.US,D,20230330,000000,30.68,30.7299,30.5501,30.6849,40741,0
+GJAN.US,D,20230331,000000,30.48,30.97,30.48,30.97,104586,0
+GJAN.US,D,20230403,000000,30.86,30.99,30.85,30.9894,21669,0
+GJAN.US,D,20230404,000000,30.915,30.96,30.83,30.96,15943,0
+GJAN.US,D,20230405,000000,30.85,30.91,30.77,30.86,32724,0
+GJAN.US,D,20230406,000000,30.85,30.99,30.7801,30.94,10488,0
+GJAN.US,D,20230410,000000,30.84,30.98,30.81,30.97,39712,0
+GJAN.US,D,20230411,000000,30.8921,31,30.8921,30.9395,31957,0
+GJAN.US,D,20230412,000000,31,31.045,30.8405,30.9,89080,0
+GJAN.US,D,20230413,000000,30.98,31.13,30.95,31.13,20550,0
+GJAN.US,D,20230414,000000,31.085,31.085,30.9806,31.0532,4827,0
+GJAN.US,D,20230417,000000,31.01,31.1294,30.98,31.1294,5429,0
+GJAN.US,D,20230418,000000,31.27,31.27,31.0801,31.13,24978,0
+GJAN.US,D,20230419,000000,31.1189,31.2014,31.09,31.17,13418,0
+GJAN.US,D,20230420,000000,31,31.14,30.99,31.1,18036,0
+GJAN.US,D,20230421,000000,31.06,31.17,31.02,31.15,5944,0
+GJAN.US,D,20230424,000000,31.12,31.14,31.04,31.1142,7309,0
+GJAN.US,D,20230425,000000,31,31.02,30.8744,30.91,13422,0
+GJAN.US,D,20230426,000000,30.9014,30.95,30.7671,30.77,8665,0
+GJAN.US,D,20230427,000000,30.85,31.1271,30.85,31.1271,14987,0
+GJAN.US,D,20230428,000000,31.18,31.2846,31.1236,31.23,16356,0
+GJAN.US,D,20230501,000000,31.26,31.35,31.2203,31.24,51643,0
+GJAN.US,D,20230502,000000,31.26,31.26,30.96,31.07,10337,0
+GJAN.US,D,20230503,000000,31.11,31.13,30.9649,30.9726,208262,0
+GJAN.US,D,20230504,000000,31.01,31.01,30.7601,30.89,21933,0
+GJAN.US,D,20230505,000000,31.1,31.2,31.0562,31.11,9733,0
+GJAN.US,D,20230508,000000,31.12,31.19,31.09,31.1677,7766,0
+GJAN.US,D,20230509,000000,30.93,31.17,30.93,31.13,34646,0
+GJAN.US,D,20230510,000000,31.13,31.16,31.06,31.16,9671,0
+GJAN.US,D,20230511,000000,31.0501,31.2,31.0501,31.1683,33072,0
+GJAN.US,D,20230512,000000,31.31,31.31,31.01,31.11,24060,0
+GJAN.US,D,20230515,000000,31.08,31.22,31.08,31.18,47794,0
+GJAN.US,D,20230516,000000,31.21,31.21,31.06,31.06,12221,0
+GJAN.US,D,20230517,000000,31.14,31.305,31.12,31.26,15308,0
+GJAN.US,D,20230518,000000,31.25,31.4749,31.2001,31.4749,27758,0
+GJAN.US,D,20230519,000000,31.54,31.559,31.35,31.39,28151,0
+GJAN.US,D,20230522,000000,31.46,31.5199,31.381,31.39,29567,0
+GJAN.US,D,20230523,000000,31.3401,31.42,31.23,31.2492,9471,0
+GJAN.US,D,20230524,000000,31.12,31.1316,31.03,31.1316,15476,0
+GJAN.US,D,20230525,000000,31.2499,31.275,31.2216,31.231,7313,0
+GJAN.US,D,20230526,000000,31.35,31.5243,31.35,31.5243,4392,0
+GJAN.US,D,20230530,000000,31.58,31.58,31.4801,31.508,10423,0
+GJAN.US,D,20230531,000000,31.46,31.49,31.34,31.44,6873,0
+GJAN.US,D,20230601,000000,31.4801,31.64,31.4801,31.5976,5720,0
+GJAN.US,D,20230602,000000,31.798,31.86,31.79,31.852,1936,0
+GJAN.US,D,20230605,000000,31.82,31.89,31.79,31.8189,4054,0
+GJAN.US,D,20230606,000000,31.75,31.88,31.75,31.83,27077,0
+GJAN.US,D,20230607,000000,31.8851,31.8851,31.79,31.86,2033,0
+GJAN.US,D,20230608,000000,31.91,31.9439,31.86,31.9439,3724,0
+GJAN.US,D,20230609,000000,31.945,31.9729,31.9101,31.9729,5070,0
+GJAN.US,D,20230612,000000,31.95,32.0859,31.95,32.0859,3918,0
+GJAN.US,D,20230613,000000,32.14,32.193,32.14,32.193,7863,0
+GJAN.US,D,20230614,000000,32.24,32.24,32.11,32.1764,2939,0
+GJAN.US,D,20230615,000000,32.229,32.4,32.229,32.3432,3011,0
+GJAN.US,D,20230616,000000,32.31,32.42,32.26,32.26,8234,0
+GJAN.US,D,20230620,000000,32.17,32.31,32.17,32.2593,498945,0
+GJAN.US,D,20230621,000000,32.15,32.2321,32.15,32.16,21801,0
+GJAN.US,D,20230622,000000,32.185,32.24,32.15,32.22,4565,0
+GJAN.US,D,20230623,000000,32.17,32.21,32.12,32.1581,20516,0
+GJAN.US,D,20230626,000000,32.2399,32.2399,32.13,32.1498,5498,0
+GJAN.US,D,20230627,000000,32.12,32.324,32.12,32.324,12854,0
+GJAN.US,D,20230628,000000,32.3299,32.3299,32.23,32.3017,14111,0
+GJAN.US,D,20230629,000000,32.3209,32.4,32.31,32.4,1301,0
+GJAN.US,D,20230630,000000,32.48,32.5511,32.38,32.5326,8179,0
+GJAN.US,D,20230703,000000,32.51,32.5548,32.51,32.5548,1550,0
+GJAN.US,D,20230705,000000,32.51,32.57,32.48,32.49,23609,0
+GJAN.US,D,20230706,000000,32.29,32.4162,32.28,32.4162,18241,0
+GJAN.US,D,20230707,000000,32.38,32.56,32.38,32.4069,9998,0
+GJAN.US,D,20230710,000000,32.35,32.48,32.35,32.43,34954,0
+GJAN.US,D,20230711,000000,32.45,32.5602,32.45,32.5602,9660,0
+GJAN.US,D,20230712,000000,32.76,32.76,32.61,32.6814,5099,0
+GJAN.US,D,20230713,000000,32.8,32.8,32.6859,32.7293,8757,0
+GJAN.US,D,20230714,000000,32.7765,32.7765,32.72,32.7634,989,0
+GJAN.US,D,20230717,000000,32.69,32.82,32.69,32.82,6268,0
+GJAN.US,D,20230718,000000,32.78,32.91,32.78,32.8745,6561,0
+GJAN.US,D,20230719,000000,32.88,32.9,32.84,32.8892,15113,0
+GJAN.US,D,20230720,000000,32.8473,32.8946,32.77,32.77,2256,0
+GJAN.US,D,20230721,000000,32.82,32.865,32.8,32.81,4462,0
+GJAN.US,D,20230724,000000,32.8,32.901,32.8,32.8952,19084,0
+GJAN.US,D,20230725,000000,32.9,32.95,32.88,32.88,199100,0
+GJAN.US,D,20230726,000000,32.8,32.97,32.8,32.89,6229,0
+GJAN.US,D,20230727,000000,32.95,32.995,32.7801,32.82,3515,0
+GJAN.US,D,20230728,000000,32.941,33.03,32.91,32.94,8870,0
+GJAN.US,D,20230731,000000,33.0111,33.0111,32.92,32.93,1721,0
+GJAN.US,D,20230801,000000,33.04,33.04,32.91,32.9614,5245,0
+GJAN.US,D,20230802,000000,32.81,32.83,32.7101,32.73,17826,0
+GJAN.US,D,20230803,000000,32.64,32.762,32.64,32.762,3903,0
+GJAN.US,D,20230804,000000,32.81,32.88,32.64,32.64,9100,0
+GJAN.US,D,20230807,000000,32.79,32.833,32.78,32.833,8208,0
+GJAN.US,D,20230808,000000,32.6159,32.72,32.6159,32.72,4796,0
+GJAN.US,D,20230809,000000,32.71,32.72,32.64,32.64,6851,0
+GJAN.US,D,20230810,000000,32.79,32.84,32.6739,32.6739,5886,0
+GJAN.US,D,20230811,000000,32.63,32.6999,32.63,32.695,1003,0
+GJAN.US,D,20230814,000000,32.73,32.7899,32.711,32.75,2057,0
+GJAN.US,D,20230815,000000,32.6125,32.67,32.58,32.58,18098,0
+GJAN.US,D,20230816,000000,32.67,32.67,32.5104,32.5104,6039,0
+GJAN.US,D,20230817,000000,32.5,32.5,32.34,32.3837,12132,0
+GJAN.US,D,20230818,000000,32.26,32.3857,32.26,32.3857,8068,0
+GJAN.US,D,20230821,000000,32.45,32.5129,32.36,32.5129,140554,0
+GJAN.US,D,20230822,000000,32.48,32.515,32.43,32.4743,2851,0
+GJAN.US,D,20230823,000000,32.47,32.6514,32.47,32.646,24454,0
+GJAN.US,D,20230824,000000,32.42,32.4595,32.42,32.4595,771,0
+GJAN.US,D,20230825,000000,32.36,32.584,32.36,32.584,1398,0
+GJAN.US,D,20230828,000000,32.635,32.688,32.5907,32.688,3792,0
+GJAN.US,D,20230829,000000,32.7901,32.895,32.7901,32.87,10693,0
+GJAN.US,D,20230830,000000,32.97,33.005,32.9,32.92,87701,0
+GJAN.US,D,20230831,000000,32.94,33.02,32.93,32.93,7858,0
+GJAN.US,D,20230901,000000,33.045,33.045,32.96,33.0202,3610,0
+GJAN.US,D,20230905,000000,32.95,32.9977,32.95,32.9694,1407,0
+GJAN.US,D,20230906,000000,33.0099,33.0099,32.7701,32.8618,7697,0
+GJAN.US,D,20230907,000000,32.84,32.8699,32.7541,32.827,2226,0
+GJAN.US,D,20230908,000000,32.91,32.92,32.8,32.8588,11068,0
+GJAN.US,D,20230911,000000,32.9,32.9575,32.88,32.9393,7251,0
+GJAN.US,D,20230912,000000,32.77,32.94,32.77,32.86,18536,0
+GJAN.US,D,20230913,000000,32.87,32.95,32.85,32.9221,41828,0
+GJAN.US,D,20230914,000000,32.98,33.08,32.95,33.075,7215,0
+GJAN.US,D,20230915,000000,32.98,32.98,32.825,32.86,4550,0
+GJAN.US,D,20230918,000000,32.91,32.9267,32.85,32.894,7272,0
+GJAN.US,D,20230919,000000,32.84,32.87,32.7384,32.85,11052,0
+GJAN.US,D,20230920,000000,32.8801,32.89,32.71,32.7321,14456,0
+GJAN.US,D,20230921,000000,32.54,32.54,32.37,32.37,2594,0
+GJAN.US,D,20230922,000000,32.4,32.495,32.32,32.32,18713,0
+GJAN.US,D,20230925,000000,32.31,32.4146,32.31,32.4146,4155,0
+GJAN.US,D,20230926,000000,32.23,32.2482,32.08,32.1292,7418,0
+GJAN.US,D,20230927,000000,32.128,32.185,32.02,32.1266,4119,0
+GJAN.US,D,20230928,000000,32.0601,32.32,32.0601,32.2835,7460,0
+GJAN.US,D,20230929,000000,32.41,32.41,32.16,32.2387,5428,0
+GJAN.US,D,20231002,000000,32.24,32.26,32.08,32.2233,10793,0
+GJAN.US,D,20231003,000000,31.92,31.9227,31.86,31.9227,6907,0
+GJAN.US,D,20231004,000000,31.937,32.095,31.937,32.0937,6001,0
+GJAN.US,D,20231005,000000,31.9609,32.095,31.96,32.06,4261,0
+GJAN.US,D,20231006,000000,31.98,32.4,31.98,32.31,7961,0
+GJAN.US,D,20231009,000000,32.315,32.51,32.21,32.461,28384,0
+GJAN.US,D,20231010,000000,32.5,32.6096,32.5,32.5871,7120,0
+GJAN.US,D,20231011,000000,32.59,32.6824,32.59,32.6824,1857,0
+GJAN.US,D,20231012,000000,32.63,32.65,32.54,32.5707,4449,0
+GJAN.US,D,20231013,000000,32.4813,32.4813,32.405,32.4608,4609,0
+GJAN.US,D,20231016,000000,32.6722,32.7224,32.63,32.722,1820,0
+GJAN.US,D,20231017,000000,32.62,32.66,32.6101,32.6503,5062,0
+GJAN.US,D,20231018,000000,32.49,32.5499,32.38,32.38,8216,0
+GJAN.US,D,20231019,000000,32.39,32.485,32.2482,32.2482,25608,0
+GJAN.US,D,20231020,000000,32.07,32.0899,31.9853,31.9853,1232,0
+GJAN.US,D,20231023,000000,31.92,32.07,31.75,31.917,16298,0
+GJAN.US,D,20231024,000000,32.0241,32.09,32.02,32.0837,1939,0
+GJAN.US,D,20231025,000000,31.865,31.94,31.71,31.7555,2549,0
+GJAN.US,D,20231026,000000,31.6661,31.6661,31.45,31.4794,19283,0
+GJAN.US,D,20231027,000000,31.51,31.51,31.315,31.35,8331,0
+GJAN.US,D,20231030,000000,31.55,31.6546,31.47,31.6382,2339,0
+GJAN.US,D,20231031,000000,31.5825,31.7697,31.57,31.7697,929,0
+GJAN.US,D,20231101,000000,31.91,32.0182,31.855,32.0182,6296,0
+GJAN.US,D,20231102,000000,32.26,32.461,32.21,32.461,14745,0
+GJAN.US,D,20231103,000000,32.6735,32.72,32.66,32.7007,3941,0
+GJAN.US,D,20231106,000000,32.71,32.795,32.4501,32.6818,6110,0
+GJAN.US,D,20231107,000000,32.7909,32.84,32.75,32.8064,63820,0
+GJAN.US,D,20231108,000000,32.84,32.8452,32.7501,32.8452,8195,0
+GJAN.US,D,20231109,000000,32.85,32.9,32.6328,32.6328,17444,0
+GJAN.US,D,20231110,000000,32.74,33.0358,32.74,33.0358,8898,0
+GJAN.US,D,20231113,000000,32.93,33.05,32.93,32.98,4823,0
+GJAN.US,D,20231114,000000,33.3373,33.43,33.3373,33.416,7783,0
+GJAN.US,D,20231115,000000,33.4798,33.5,33.44,33.4516,2380,0
+GJAN.US,D,20231116,000000,33.411,33.52,33.39,33.4975,5916,0
+GJAN.US,D,20231117,000000,33.4719,33.5389,33.46,33.5389,26311,0
+GJAN.US,D,20231120,000000,33.54,33.67,33.54,33.65,136830,0
+GJAN.US,D,20231121,000000,33.6196,33.6999,33.6,33.6683,1427,0
+GJAN.US,D,20231122,000000,33.75,33.76,33.7089,33.7425,3138,0
+GJAN.US,D,20231124,000000,33.7273,33.74,33.7273,33.74,636,0
+GJAN.US,D,20231127,000000,33.73,33.78,33.3501,33.37,6214,0
+GJAN.US,D,20231128,000000,33.7221,33.8216,33.71,33.782,6208,0
+GJAN.US,D,20231129,000000,33.83,33.83,33.73,33.73,6698,0
+GJAN.US,D,20231130,000000,33.74,33.81,33.7,33.81,4985,0
+GJAN.US,D,20231201,000000,33.77,33.9264,33.77,33.9264,2913,0
+GJAN.US,D,20231204,000000,33.78,33.8643,33.73,33.8643,65730,0
+GJAN.US,D,20231205,000000,33.82,33.8619,33.82,33.8483,5232,0
+GJAN.US,D,20231206,000000,33.85,33.85,33.76,33.76,30706,0
+GJAN.US,D,20231207,000000,33.82,33.9245,33.82,33.9245,5629,0
+GJAN.US,D,20231208,000000,33.93,34.056,33.93,34.0197,1904,0
+GJAN.US,D,20231211,000000,34.06,34.0798,34.01,34.0798,3050,0
+GJAN.US,D,20231212,000000,34.03,34.1551,34.03,34.1551,1992,0
+GJAN.US,D,20231213,000000,34.16,34.2595,34.14,34.2595,9328,0
+GJAN.US,D,20231214,000000,34.27,34.29,34.25,34.2857,32997,0
+GJAN.US,D,20231215,000000,34.294,34.3139,34.25,34.3139,435403,0
+GJAN.US,D,20231218,000000,34.28,34.338,34.2,34.3309,295743,0
+GJAN.US,D,20231219,000000,34.31,34.3593,34.31,34.3593,1234,0
+GJAN.US,D,20231220,000000,34.33,34.37,34.268,34.268,3490,0
+GJAN.US,D,20231221,000000,34.28,34.3357,34.2537,34.3,10891,0
+GJAN.US,D,20231222,000000,34.315,34.3707,34.315,34.3666,6400,0
+GJAN.US,D,20231226,000000,34.3939,34.4399,34.361,34.4046,1550,0
+GJAN.US,D,20231227,000000,34.315,34.4294,34.315,34.4294,2934,0
+GJAN.US,D,20231228,000000,34.439,34.45,34.39,34.4436,8241,0
+GJAN.US,D,20231229,000000,34.475,34.5,34.46,34.48,10180,0
+GJAN.US,D,20240102,000000,34.41,34.5,34.405,34.455,44112,0
+GJAN.US,D,20240103,000000,34.46,34.47,34.3801,34.46,10292,0
+GJAN.US,D,20240104,000000,34.46,34.47,34.4193,34.4193,42132,0
+GJAN.US,D,20240105,000000,34.4,34.4975,34.4,34.43,14405,0
+GJAN.US,D,20240108,000000,34.4847,34.53,34.4501,34.5152,9009,0
+GJAN.US,D,20240109,000000,34.4709,34.56,34.4709,34.55,60079,0
+GJAN.US,D,20240110,000000,34.58,34.58,34.5,34.56,6538,0
+GJAN.US,D,20240111,000000,34.5,34.57,34.49,34.5407,35763,0
+GJAN.US,D,20240112,000000,34.61,34.61,34.556,34.6,82006,0
+GJAN.US,D,20240116,000000,34.63,34.63,34.565,34.59,111370,0
+GJAN.US,D,20240117,000000,34.62,34.625,34.56,34.6,30371,0
+GJAN.US,D,20240118,000000,34.64,34.64,34.58,34.61,45960,0
+GJAN.US,D,20240119,000000,34.63,34.69,34.59,34.63,684949,0
+GJAN.US,D,20240122,000000,34.71,34.7399,34.6236,34.675,985292,0
+GJAN.US,D,20240123,000000,34.7,34.77,34.6,34.72,437456,0
+GJAN.US,D,20240124,000000,34.85,34.8599,34.72,34.735,358352,0
+GJAN.US,D,20240125,000000,34.83,34.88,34.722,34.7908,244178,0
+GJAN.US,D,20240126,000000,34.86,34.895,34.76,34.81,165551,0
+GJAN.US,D,20240129,000000,34.86,34.9399,34.75,34.93,153443,0
+GJAN.US,D,20240130,000000,34.94,34.9986,34.871,34.92,83386,0
+GJAN.US,D,20240131,000000,34.89,34.95,34.6379,34.64,124971,0
+GJAN.US,D,20240201,000000,35.42,35.42,34.6535,34.85,242265,0
+GJAN.US,D,20240202,000000,34.91,35.07,34.842,35,325395,0
+GJAN.US,D,20240205,000000,35.01,35.01,34.85,34.95,192440,0
+GJAN.US,D,20240206,000000,34.98,35,34.89,35,139578,0
+GJAN.US,D,20240207,000000,35.07,35.1699,35.065,35.14,656909,0
+GJAN.US,D,20240208,000000,35.17,35.17,35.0604,35.15,182859,0
+GJAN.US,D,20240209,000000,35.23,35.2699,35.13,35.22,98546,0
+GJAN.US,D,20240212,000000,35.26,35.29,35.16,35.19,43283,0
+GJAN.US,D,20240213,000000,35.08,35.08,34.8205,34.95,58265,0
+GJAN.US,D,20240214,000000,35.0592,35.14,34.9901,35.14,139489,0
+GJAN.US,D,20240215,000000,35.18,35.25,35.12,35.23,48692,0
+GJAN.US,D,20240216,000000,35.27,35.27,35.16,35.165,60739,0
+GJAN.US,D,20240220,000000,35.14,35.14,34.9701,35.01,317813,0
+GJAN.US,D,20240221,000000,35.04,35.12,34.89,35.04,215524,0
+GJAN.US,D,20240222,000000,35.25,35.42,35.22,35.33,41916,0
+GJAN.US,D,20240223,000000,35.4,35.5087,35.35,35.41,37024,0
+GJAN.US,D,20240226,000000,35.37,35.445,35.2848,35.3731,21281,0
+GJAN.US,D,20240227,000000,35.34,35.4037,35.31,35.4037,63179,0
+GJAN.US,D,20240228,000000,35.3,35.39,35.3,35.33,17272,0
+GJAN.US,D,20240229,000000,35.43,35.47,35.39,35.46,10228,0
+GJAN.US,D,20240301,000000,35.47,35.58,35.463,35.57,19400,0
+GJAN.US,D,20240304,000000,35.58,35.5966,35.49,35.5141,31015,0
+GJAN.US,D,20240305,000000,35.48,35.48,35.31,35.35,9808,0
+GJAN.US,D,20240306,000000,35.62,35.62,35.3825,35.41,21932,0
+GJAN.US,D,20240307,000000,35.54,35.62,35.54,35.62,8485,0
+GJAN.US,D,20240308,000000,35.64,35.67,35.4983,35.55,13297,0
+GJAN.US,D,20240311,000000,35.52,35.52,35.4283,35.4897,14479,0
+GJAN.US,D,20240312,000000,35.58,35.65,35.5,35.61,11313,0
+GJAN.US,D,20240313,000000,35.6514,35.689,35.58,35.59,7903,0
+GJAN.US,D,20240314,000000,35.5677,35.6199,35.5175,35.55,7509,0
+GJAN.US,D,20240315,000000,35.515,35.55,35.42,35.47,44326,0
+GJAN.US,D,20240318,000000,35.59,35.6599,35.57,35.5845,26306,0
+GJAN.US,D,20240319,000000,35.63,35.7192,35.51,35.64,20637,0
+GJAN.US,D,20240320,000000,35.73,35.795,35.59,35.77,15250,0
+GJAN.US,D,20240321,000000,35.83,35.9,35.8,35.8,11558,0
+GJAN.US,D,20240322,000000,35.78,35.8728,35.78,35.8,24347,0
+GJAN.US,D,20240325,000000,35.837,35.837,35.75,35.76,4846,0
+GJAN.US,D,20240326,000000,35.76,35.8789,35.68,35.75,28889,0
+GJAN.US,D,20240327,000000,35.76,35.87,35.755,35.85,19201,0
+GJAN.US,D,20240328,000000,35.86,35.93,35.855,35.88,16967,0
+GJAN.US,D,20240401,000000,34.67,35.91,34.67,35.84,13381,0
+GJAN.US,D,20240402,000000,35.72,35.8075,35.69,35.73,22499,0
+GJAN.US,D,20240403,000000,35.8,35.85,35.755,35.8,27842,0
+GJAN.US,D,20240404,000000,35.875,35.93,35.63,35.63,3243,0
+GJAN.US,D,20240405,000000,35.71,35.82,35.6661,35.773,13104,0
+GJAN.US,D,20240408,000000,35.7252,35.8046,35.7252,35.7757,7588,0
+GJAN.US,D,20240409,000000,35.75,35.83,35.665,35.83,107869,0
+GJAN.US,D,20240410,000000,35.6291,35.69,35.5918,35.68,7132,0
+GJAN.US,D,20240411,000000,35.7,35.8093,35.6199,35.79,4392,0
+GJAN.US,D,20240412,000000,35.61,35.64,35.51,35.52,21481,0
+GJAN.US,D,20240415,000000,35.69,35.69,35.3394,35.34,25885,0
+GJAN.US,D,20240416,000000,35.44,35.4499,35.3325,35.37,23028,0
+GJAN.US,D,20240417,000000,35.46,35.46,35.24,35.24,18679,0
+GJAN.US,D,20240418,000000,35.34,35.38,35.2001,35.27,91660,0
+GJAN.US,D,20240419,000000,35.32,35.32,35.1,35.12,34649,0
+GJAN.US,D,20240422,000000,35.18,35.37,35.13,35.28,102387,0
+GJAN.US,D,20240423,000000,35.35,35.53,35.35,35.53,25462,0
+GJAN.US,D,20240424,000000,35.59,35.62,35.44,35.55,26313,0
+GJAN.US,D,20240425,000000,35.35,35.4799,35.24,35.41,9309,0
+GJAN.US,D,20240426,000000,35.61,35.62,35.61,35.62,2013,0
+GJAN.US,D,20240429,000000,35.7,35.7,35.59,35.64,21041,0
+GJAN.US,D,20240430,000000,35.59,35.59,35.4607,35.4632,2799,0
+GJAN.US,D,20240501,000000,35.37,35.5,35.342,35.3897,3845,0
+GJAN.US,D,20240502,000000,35.42,35.56,35.3807,35.49,28004,0
+GJAN.US,D,20240503,000000,35.73,35.77,35.64,35.77,7071,0
+GJAN.US,D,20240506,000000,35.8,35.87,35.8,35.87,3076,0
+GJAN.US,D,20240507,000000,35.89,35.9599,35.88,35.9,12812,0
+GJAN.US,D,20240508,000000,35.9234,35.9302,35.9234,35.9302,422,0
+GJAN.US,D,20240509,000000,35.9,36.0099,35.9,35.98,5108,0
+GJAN.US,D,20240510,000000,36,36.0899,36,36.07,7590,0
+GJAN.US,D,20240513,000000,36.049,36.09,36.02,36.03,4399,0
+GJAN.US,D,20240514,000000,36.03,36.1348,36.03,36.1348,9786,0
+GJAN.US,D,20240515,000000,36.21,36.33,36.21,36.33,12468,0
+GJAN.US,D,20240516,000000,36.305,36.3493,36.2719,36.3025,5169,0
+GJAN.US,D,20240517,000000,36.31,36.31,36.27,36.3048,11871,0
+GJAN.US,D,20240520,000000,36.3,36.4199,36.3,36.32,307861,0
+GJAN.US,D,20240521,000000,36.32,36.41,36.32,36.3848,6126,0
+GJAN.US,D,20240522,000000,36.43,36.43,36.32,36.38,10853,0
+GJAN.US,D,20240523,000000,36.4335,36.4335,36.235,36.3,11645,0
+GJAN.US,D,20240524,000000,36.35,36.4299,36.29,36.3661,3799,0
+GJAN.US,D,20240528,000000,36.36,36.4,36.25,36.38,14758,0
+GJAN.US,D,20240529,000000,36.04,36.34,36.04,36.33,5089,0
+GJAN.US,D,20240530,000000,36.32,36.32,36.2,36.2205,3430,0
+GJAN.US,D,20240531,000000,36.23,36.39,36.14,36.39,4186,0
+GJAN.US,D,20240603,000000,36.4,36.4,36.2304,36.3565,68481,0
+GJAN.US,D,20240604,000000,36.3,36.3951,36.2801,36.3951,17902,0
+GJAN.US,D,20240605,000000,36.52,36.57,36.44,36.57,11638,0
+GJAN.US,D,20240606,000000,36.5109,36.57,36.4601,36.52,2265,0
+GJAN.US,D,20240607,000000,36.47,36.56,36.47,36.5422,2580,0
+GJAN.US,D,20240610,000000,36.51,36.59,36.51,36.59,8445,0
+GJAN.US,D,20240611,000000,36.525,36.64,36.5002,36.64,12468,0
+GJAN.US,D,20240612,000000,36.81,36.81,36.61,36.79,97952,0
+GJAN.US,D,20240613,000000,36.72,36.7578,36.67,36.7578,6780,0
+GJAN.US,D,20240614,000000,36.6701,36.78,36.6701,36.78,8686,0
+GJAN.US,D,20240617,000000,36.7,36.85,36.7,36.8195,3124,0
+GJAN.US,D,20240618,000000,36.8,36.85,36.8,36.835,11163,0
+GJAN.US,D,20240620,000000,36.85,36.866,36.72,36.79,14480,0
+GJAN.US,D,20240621,000000,36.8016,36.83,36.79,36.8,292365,0
+GJAN.US,D,20240624,000000,36.804,36.88,36.782,36.805,5971,0
+GJAN.US,D,20240625,000000,36.79,36.85,36.62,36.83,36977,0
+GJAN.US,D,20240626,000000,36.8101,36.862,36.8101,36.84,4717,0
+GJAN.US,D,20240627,000000,36.85,36.92,36.85,36.8846,7391,0
+GJAN.US,D,20240628,000000,36.89,36.98,36.88,36.8931,52987,0
+GJAN.US,D,20240701,000000,36.86,36.9499,36.84,36.9,11371,0
+GJAN.US,D,20240702,000000,36.92,37.0166,36.9,37.0166,76042,0
+GJAN.US,D,20240703,000000,37.04,37.0599,36.99,37.0394,4269,0
+GJAN.US,D,20240705,000000,37,37.08,37,37.08,19006,0
+GJAN.US,D,20240708,000000,37.115,37.15,37.0709,37.1197,2962,0
+GJAN.US,D,20240709,000000,37.09,37.148,37.0804,37.1,13320,0
+GJAN.US,D,20240710,000000,37.12,37.2071,37.12,37.18,17367,0
+GJAN.US,D,20240711,000000,37.13,37.1446,37.1,37.13,56013,0
+GJAN.US,D,20240712,000000,37.28,37.28,37.18,37.25,26621,0
+GJAN.US,D,20240715,000000,37.23,37.29,37.1801,37.19,138521,0
+GJAN.US,D,20240716,000000,37.23,37.28,37.2101,37.25,14697,0
+GJAN.US,D,20240717,000000,37.15,37.2299,37.11,37.13,51270,0
+GJAN.US,D,20240718,000000,37.15,37.195,37.02,37.0629,9504,0
+GJAN.US,D,20240719,000000,37.05,37.08,36.99,37.0195,6550,0
+GJAN.US,D,20240722,000000,37.04,37.16,37.04,37.16,20667,0
+GJAN.US,D,20240723,000000,37.14,37.21,37.1201,37.1413,8970,0
+GJAN.US,D,20240724,000000,37.02,37.02,36.75,36.84,11725,0
+GJAN.US,D,20240725,000000,36.94,36.94,36.76,36.827,6054,0
+GJAN.US,D,20240726,000000,36.89,37.02,36.89,36.9618,111678,0
+GJAN.US,D,20240729,000000,36.99,37.0699,36.9362,37.008,11696,0
+GJAN.US,D,20240730,000000,37.02,37.02,36.8616,36.9616,8548,0
+GJAN.US,D,20240731,000000,37.05,37.17,37.05,37.1406,8035,0
+GJAN.US,D,20240801,000000,37.14,37.16,36.85,36.91,56926,0
+GJAN.US,D,20240802,000000,36.73,36.73,36.5547,36.63,37459,0
+GJAN.US,D,20240805,000000,35.92,36.46,35.47,36.05,57149,0
+GJAN.US,D,20240806,000000,36.4,36.62,36.37,36.4238,13437,0
+GJAN.US,D,20240807,000000,36.64,36.645,36.26,36.2811,17438,0
+GJAN.US,D,20240808,000000,36.4678,36.68,36.4678,36.6294,14579,0
+GJAN.US,D,20240809,000000,36.64,36.7705,36.64,36.7705,14175,0
+GJAN.US,D,20240812,000000,36.8393,36.865,36.74,36.75,23954,0
+GJAN.US,D,20240813,000000,36.8941,37.0275,36.891,37.0275,17524,0
+GJAN.US,D,20240814,000000,37.04,37.1228,37.0384,37.11,2934,0
+GJAN.US,D,20240815,000000,37.265,37.28,37.26,37.28,3114,0
+GJAN.US,D,20240816,000000,37.23,37.37,37.22,37.3251,7915,0
+GJAN.US,D,20240819,000000,37.31,37.43,37.31,37.4,7416,0
+GJAN.US,D,20240820,000000,37.38,37.4799,37.365,37.3951,6668,0
+GJAN.US,D,20240821,000000,37.35,37.4325,37.35,37.4325,5642,0
+GJAN.US,D,20240822,000000,37.35,37.39,37.31,37.3355,4163,0
+GJAN.US,D,20240823,000000,37.37,37.4758,37.3501,37.4693,7504,0
+GJAN.US,D,20240826,000000,37.46,37.4999,37.41,37.4553,3263,0
+GJAN.US,D,20240827,000000,37.41,37.4962,37.41,37.4792,13249,0
+GJAN.US,D,20240828,000000,37.4999,37.5,37.36,37.4645,4118,0
+GJAN.US,D,20240829,000000,37.48,37.545,37.44,37.47,26138,0
+GJAN.US,D,20240830,000000,37.49,37.5999,37.49,37.5813,1144,0
+GJAN.US,D,20240903,000000,37.49,37.525,37.2878,37.2878,9750,0
+GJAN.US,D,20240904,000000,37.255,37.32,37.05,37.245,125469,0
+GJAN.US,D,20240905,000000,37.24,37.3008,37.19,37.2668,74506,0
+GJAN.US,D,20240906,000000,37.1301,37.15,37.0219,37.0625,6143,0
+GJAN.US,D,20240909,000000,37.14,37.1955,37.14,37.19,4551,0
+GJAN.US,D,20240910,000000,37.25,37.34,37.02,37.26,3101,0
+GJAN.US,D,20240911,000000,37.1,37.4299,37.0808,37.4293,10351,0
+GJAN.US,D,20240912,000000,37.445,37.5102,37.41,37.5102,4154,0
+GJAN.US,D,20240913,000000,37.55,37.585,37.54,37.54,4811,0
+GJAN.US,D,20240916,000000,37.54,37.6055,37.53,37.6048,5457,0
+GJAN.US,D,20240917,000000,37.59,37.6799,37.561,37.6067,13668,0
+GJAN.US,D,20240918,000000,37.57,37.615,37.56,37.6058,11688,0
+GJAN.US,D,20240919,000000,37.69,37.79,37.69,37.71,19492,0
+GJAN.US,D,20240920,000000,37.72,37.8,37.7,37.73,13712,0
+GJAN.US,D,20240923,000000,37.74,37.8199,37.73,37.7601,11265,0
+GJAN.US,D,20240924,000000,37.8,37.86,37.74,37.8163,188023,0
+GJAN.US,D,20240925,000000,37.835,37.87,37.77,37.83,386444,0
+GJAN.US,D,20240926,000000,37.84,37.85,37.7801,37.8,27857,0
+GJAN.US,D,20240927,000000,37.81,37.86,37.81,37.8156,12408,0
+GJAN.US,D,20240930,000000,37.77,37.8493,37.75,37.8493,35827,0
+GJAN.US,D,20241001,000000,37.79,37.825,37.68,37.72,22116,0
+GJAN.US,D,20241002,000000,37.68,37.776,37.68,37.73,24403,0
+GJAN.US,D,20241003,000000,37.735,37.735,37.6716,37.7152,8022,0
+GJAN.US,D,20241004,000000,37.78,37.8043,37.565,37.8,16476,0
+GJAN.US,D,20241007,000000,37.76,37.84,37.68,37.7257,23728,0
+GJAN.US,D,20241008,000000,37.735,37.85,37.735,37.8188,40747,0
+GJAN.US,D,20241009,000000,37.76,37.88,37.76,37.86,5506,0
+GJAN.US,D,20241010,000000,37.867,37.8839,37.82,37.8839,9861,0
+GJAN.US,D,20241011,000000,37.91,37.9608,37.9,37.9342,2595,0
+GJAN.US,D,20241014,000000,37.9955,38.0078,37.9413,37.9601,16088,0
+GJAN.US,D,20241015,000000,37.97,38.0399,37.93,37.9641,13371,0
+GJAN.US,D,20241016,000000,37.94,38,37.94,37.9844,11625,0
+GJAN.US,D,20241017,000000,38.0619,38.0619,37.98,38.0243,5065,0
+GJAN.US,D,20241018,000000,38,38.09,38,38.0642,47446,0
+GJAN.US,D,20241021,000000,38.04,38.1,38.01,38.0689,76234,0
+GJAN.US,D,20241022,000000,38.14,38.14,38.0201,38.1,89835,0
+GJAN.US,D,20241023,000000,38.6,38.6,37.86,38.02,69407,0
+GJAN.US,D,20241024,000000,38.02,38.0302,37.98,37.99,19979,0
+GJAN.US,D,20241025,000000,38.14,38.1499,37.981,38.05,208420,0
+GJAN.US,D,20241028,000000,38.16,38.16,38.04,38.08,9304,0
+GJAN.US,D,20241029,000000,38.07,38.4399,38.03,38.11,22529,0
+GJAN.US,D,20241030,000000,38.0608,38.09,38.03,38.0727,11337,0
+GJAN.US,D,20241031,000000,37.98,38.02,37.88,37.88,19959,0
+GJAN.US,D,20241101,000000,37.97,38.0399,37.94,38.03,7406,0
+GJAN.US,D,20241104,000000,37.93,37.9944,37.93,37.9895,180187,0
+GJAN.US,D,20241105,000000,37.96,38.07,37.95,38.07,11125,0
+GJAN.US,D,20241106,000000,38.21,38.3075,38.21,38.24,9922,0
+GJAN.US,D,20241107,000000,38.3008,38.33,38.28,38.3286,6358,0
+GJAN.US,D,20241108,000000,38.3546,38.41,38.32,38.364,16576,0
+GJAN.US,D,20241111,000000,38.4086,38.4199,38.33,38.3646,12607,0
+GJAN.US,D,20241112,000000,38.4167,38.4167,38.31,38.3389,76172,0
+GJAN.US,D,20241113,000000,38.35,38.43,38.33,38.3891,17967,0
+GJAN.US,D,20241114,000000,38.351,38.4,38.35,38.3836,12917,0
+GJAN.US,D,20241115,000000,38.34,38.3882,38.26,38.3246,33464,0
+GJAN.US,D,20241118,000000,38.29,38.3999,38.29,38.3641,20607,0
+GJAN.US,D,20241119,000000,38.301,38.4031,38.301,38.3642,29890,0
+GJAN.US,D,20241120,000000,38.32,38.44,38.28,38.37,7132,0
+GJAN.US,D,20241121,000000,38.47,38.47,38.16,38.34,13851,0
+GJAN.US,D,20241122,000000,38.3787,38.4514,38.28,38.28,16819,0
+GJAN.US,D,20241125,000000,38.45,38.5099,38.3905,38.4362,3768,0
+GJAN.US,D,20241126,000000,38.42,38.51,38.42,38.4793,7627,0
+GJAN.US,D,20241127,000000,38.5599,38.5599,38.44,38.4849,5871,0
+GJAN.US,D,20241129,000000,38.47,38.52,38.46,38.52,1022,0
+GJAN.US,D,20241202,000000,38.5687,38.5687,38.4801,38.5296,2897,0
+GJAN.US,D,20241203,000000,38.5,38.6,38.49,38.5,13780,0
+GJAN.US,D,20241204,000000,38.51,38.6,38.5016,38.5496,3971,0
+GJAN.US,D,20241205,000000,38.555,38.587,38.5101,38.5407,4292,0
+GJAN.US,D,20241206,000000,38.54,38.64,38.53,38.5566,5439,0
+GJAN.US,D,20241209,000000,38.62,38.62,38.53,38.5694,2805,0
+GJAN.US,D,20241210,000000,38.53,38.64,38.53,38.564,5897,0
+GJAN.US,D,20241211,000000,38.732,38.732,38.5482,38.59,5946,0
+GJAN.US,D,20241212,000000,38.55,38.62,38.5401,38.5798,6284,0
+GJAN.US,D,20241213,000000,38.64,38.67,38.56,38.6017,109178,0
+GJAN.US,D,20241216,000000,38.62,38.7,38.56,38.58,24215,0
+GJAN.US,D,20241217,000000,38.59,38.61,38.5601,38.5698,11353,0
+GJAN.US,D,20241218,000000,38.57,38.64,38.5061,38.5061,35975,0
+GJAN.US,D,20241219,000000,38.49,38.58,38.45,38.4728,43632,0
+GJAN.US,D,20241220,000000,38.46,38.6247,38.46,38.5693,14573,0
+GJAN.US,D,20241223,000000,38.595,38.6285,38.47,38.6285,37423,0
+GJAN.US,D,20241224,000000,38.59,38.71,38.59,38.65,174572,0
+GJAN.US,D,20241226,000000,38.63,38.68,38.6,38.62,320548,0
+GJAN.US,D,20241227,000000,38.64,38.69,38.62,38.6738,12129,0
+GJAN.US,D,20241230,000000,38.61,38.6781,38.535,38.64,10915,0
+GJAN.US,D,20241231,000000,38.64,38.6771,38.64,38.65,2416,0
+GJAN.US,D,20250102,000000,38.65,38.77,38.64,38.6989,6780,0
+GJAN.US,D,20250103,000000,38.66,38.79,38.66,38.6908,30148,0
+GJAN.US,D,20250106,000000,38.71,38.78,38.7,38.739,17291,0
+GJAN.US,D,20250107,000000,38.71,38.7899,38.7,38.7441,42809,0
+GJAN.US,D,20250108,000000,38.7096,38.7776,38.7,38.744,19249,0
+GJAN.US,D,20250110,000000,38.7,38.83,38.66,38.73,142191,0
+GJAN.US,D,20250113,000000,38.8,38.8087,38.74,38.8,28759,0
+GJAN.US,D,20250114,000000,38.8399,38.8399,38.73,38.74,26657,0
+GJAN.US,D,20250115,000000,38.7984,38.84,38.6,38.7891,15295,0
+GJAN.US,D,20250116,000000,38.76,38.87,38.74,38.82,32446,0
+GJAN.US,D,20250117,000000,38.89,38.93,38.75,38.83,1238613,0
+GJAN.US,D,20250121,000000,39.1445,39.33,38.75,39.02,841849,0
+GJAN.US,D,20250122,000000,39.07,39.22,39.02,39.09,319960,0
+GJAN.US,D,20250123,000000,39.0431,39.2499,39.03,39.1837,150735,0
+GJAN.US,D,20250124,000000,39.2,39.43,39.1019,39.15,80331,0
+GJAN.US,D,20250127,000000,38.84,38.94,38.7872,38.84,131857,0
+GJAN.US,D,20250128,000000,38.98,39.29,38.84,39.08,64271,0
+GJAN.US,D,20250129,000000,39.08,39.09,38.9001,39.03,144796,0
+GJAN.US,D,20250130,000000,39.11,39.37,38.97,39.1,378349,0
+GJAN.US,D,20250131,000000,39.2,39.2394,38.975,39.02,128143,0
+GJAN.US,D,20250203,000000,38.73,39.14,38.615,38.8,400234,0
+GJAN.US,D,20250204,000000,38.89,39.3457,38.8672,38.97,179643,0
+GJAN.US,D,20250205,000000,39.01,39.915,38.9028,39.085,80476,0
+GJAN.US,D,20250206,000000,39.3299,39.3299,39.0001,39.22,42204,0
+GJAN.US,D,20250207,000000,39.21,39.21,38.9475,39,212341,0
+GJAN.US,D,20250210,000000,39.08,39.3691,38.9903,39.18,462728,0
+GJAN.US,D,20250211,000000,39.07,39.2769,39,39.13,90418,0
+GJAN.US,D,20250212,000000,39,39.09,38.9552,39.075,82447,0
+GJAN.US,D,20250213,000000,39.12,39.33,39.0667,39.28,149140,0
+GJAN.US,D,20250214,000000,39.32,39.32,39.21,39.3,95543,0
+GJAN.US,D,20250218,000000,39.34,39.43,39.2,39.32,124797,0
+GJAN.US,D,20250219,000000,39.255,39.39,39.24,39.39,34499,0
+GJAN.US,D,20250220,000000,39.36,39.6799,39.1301,39.32,43655,0
+GJAN.US,D,20250221,000000,39.31,39.35,38.92,38.99,49757,0
+GJAN.US,D,20250224,000000,39.05,39.05,38.8601,38.98,46639,0
+GJAN.US,D,20250225,000000,38.9,38.96,38.66,38.78,99487,0
+GJAN.US,D,20250226,000000,38.85,39.005,38.74,38.85,71106,0
+GJAN.US,D,20250227,000000,38.9799,38.9799,38.45,38.45,27785,0
+GJAN.US,D,20250228,000000,38.49,38.79,38.44,38.78,38291,0
+GJAN.US,D,20250303,000000,38.89,38.89,38.3285,38.44,20988,0
+GJAN.US,D,20250304,000000,38.27,38.53,38.06,38.25,42538,0
+GJAN.US,D,20250305,000000,38.2999,38.52,38.12,38.43,21570,0
+GJAN.US,D,20250306,000000,38.2,38.3642,38.005,38.12,30806,0
+GJAN.US,D,20250307,000000,37.99,38.27,37.82,38.16,29019,0
+GJAN.US,D,20250310,000000,37.93,38.59,37.1792,37.64,44176,0
+GJAN.US,D,20250311,000000,37.61,37.74,37.3201,37.5206,60771,0
+GJAN.US,D,20250312,000000,37.72,37.74,37.46,37.64,14085,0
+GJAN.US,D,20250313,000000,37.53,37.595,37.2796,37.28,39881,0
+GJAN.US,D,20250314,000000,37.58,37.83,37.5796,37.79,31649,0
+GJAN.US,D,20250317,000000,37.82,38.2,37.34,37.95,13023,0
+GJAN.US,D,20250318,000000,37.825,37.825,37.6049,37.69,14794,0
+GJAN.US,D,20250319,000000,37.8499,38.04,37.73,37.96,22249,0
+GJAN.US,D,20250320,000000,37.8682,38.0999,37.75,38.005,13238,0
+GJAN.US,D,20250321,000000,37.79,37.96,37.7233,37.94,6647,0
+GJAN.US,D,20250324,000000,38.24,38.34,38.15,38.3,30073,0
+GJAN.US,D,20250325,000000,38.33,38.35,38.24,38.35,16986,0
+GJAN.US,D,20250326,000000,38.2,38.2879,37.9844,38.02,17063,0
+GJAN.US,D,20250327,000000,38,38.205,37.95,37.96,7522,0
+GJAN.US,D,20250328,000000,37.9371,38.02,37.55,37.62,13984,0
+GJAN.US,D,20250331,000000,37.32,37.7699,37.32,37.67,21785,0
+GJAN.US,D,20250401,000000,37.8599,37.8599,37.52,37.7889,14794,0
+GJAN.US,D,20250402,000000,37.71,37.96,37.62,37.9596,31200,0
+GJAN.US,D,20250403,000000,37.2999,37.2999,36.88,37.01,25715,0
+GJAN.US,D,20250404,000000,36.33,36.48,35.63,35.63,27609,0
+GJAN.US,D,20250407,000000,35.68,37.8,31.05,35.5,49871,0
+GJAN.US,D,20250408,000000,36.37,36.394,34.995,35.2146,27524,0
+GJAN.US,D,20250409,000000,35.22,37.25,35.1884,37.1211,10627,0
+GJAN.US,D,20250410,000000,36.7285,36.7285,35.77,36.2988,228865,0
+GJAN.US,D,20250411,000000,36.3324,36.6968,36.14,36.6968,15610,0
+GJAN.US,D,20250414,000000,36.94,37.2,36.7001,36.94,13527,0
+GJAN.US,D,20250415,000000,36.9501,37.0599,36.8201,36.9,13626,0
+GJAN.US,D,20250416,000000,36.58,36.74,36.15,36.4142,22331,0
+GJAN.US,D,20250417,000000,36.56,36.6387,36.36,36.48,13326,0
+GJAN.US,D,20250421,000000,36.19,36.19,35.77,36,32891,0
+GJAN.US,D,20250422,000000,36.24,36.5766,36.2,36.53,13238,0
+GJAN.US,D,20250423,000000,37.12,37.165,36.7815,36.882,25464,0
+GJAN.US,D,20250424,000000,37.0999,37.31,36.92,37.28,13399,0
+GJAN.US,D,20250425,000000,37.28,37.43,37.2277,37.4265,5048,0
+GJAN.US,D,20250428,000000,37.53,37.53,37.281,37.44,6747,0
+GJAN.US,D,20250429,000000,37.33,37.62,37.29,37.5616,12357,0
+GJAN.US,D,20250430,000000,37.3,37.61,37.06,37.61,9732,0
+GJAN.US,D,20250501,000000,37.78,38.02,37.68,37.72,22477,0
+GJAN.US,D,20250502,000000,37.87,38.0599,37.83,37.998,3408,0
+GJAN.US,D,20250505,000000,37.81,37.996789,37.81,37.8961,10850,0
+GJAN.US,D,20250506,000000,37.66,37.8374,37.66,37.7502,39245,0
+GJAN.US,D,20250507,000000,37.78,37.8587,37.58,37.83,14718,0
+GJAN.US,D,20250508,000000,37.92,38.09,37.8271,37.9,9329,0
+GJAN.US,D,20250509,000000,38.025,38.025,37.8806,37.9389,2555,0
+GJAN.US,D,20250512,000000,38.41,38.5999,38.37,38.5674,2556,0
+GJAN.US,D,20250513,000000,38.7299,38.84,38.63,38.7573,12298,0
+GJAN.US,D,20250514,000000,38.72,38.82,38.72,38.7762,11753,0
+GJAN.US,D,20250515,000000,38.66,38.92,38.66,38.8652,10484,0
+GJAN.US,D,20250516,000000,38.83,39.05,38.83,39.005,124975,0
+GJAN.US,D,20250519,000000,38.77,39.0699,38.77,39.0207,46887,0
+GJAN.US,D,20250520,000000,38.9342,39.02,38.861,38.9,14563,0
+GJAN.US,D,20250521,000000,38.78,38.9699,38.61,38.6201,44555,0
+GJAN.US,D,20250522,000000,38.57,38.73,38.5212,38.55,92517,0
+GJAN.US,D,20250523,000000,38.29,39.4,38.29,38.43,56481,0
+GJAN.US,D,20250527,000000,38.69,38.916,38.66,38.87,17042,0
+GJAN.US,D,20250528,000000,38.851,38.96,38.79,38.8,19033,0
+GJAN.US,D,20250529,000000,38.89,39.02,38.791,38.89,8022,0
+GJAN.US,D,20250530,000000,38.8,38.91,38.68,38.9,11279,0
+GJAN.US,D,20250602,000000,38.81,38.99,38.775,38.9722,20040,0
+GJAN.US,D,20250603,000000,39.04,39.18,38.9822,39.16,28789,0
+GJAN.US,D,20250604,000000,39.1965,39.2,39.12,39.159,4506,0
+GJAN.US,D,20250605,000000,39.09,39.24,39.0226,39.0226,4578,0
+GJAN.US,D,20250606,000000,39.22,39.29,39.15,39.2394,4323,0
+GJAN.US,D,20250609,000000,39.255,39.32,39.22,39.277,7543,0
+GJAN.US,D,20250610,000000,39.2485,39.365,39.21,39.3374,19011,0
+GJAN.US,D,20250611,000000,39.39,39.4699,39.23,39.33,16038,0
+GJAN.US,D,20250612,000000,39.31,39.4,39.26,39.3708,28012,0
+GJAN.US,D,20250613,000000,39.26,39.32,39.07,39.15,24492,0
+GJAN.US,D,20250616,000000,39.37,39.4177,39.2911,39.37,10801,0
+GJAN.US,D,20250617,000000,39.275,39.322,39.12,39.2,13282,0
+GJAN.US,D,20250618,000000,39.15,39.3099,39.13,39.15,11089,0
+GJAN.US,D,20250620,000000,39.28,39.3599,39.09,39.1311,18538,0
+GJAN.US,D,20250623,000000,39.18,39.3304,39.1296,39.3304,11812,0
+GJAN.US,D,20250624,000000,39.46,39.6599,39.46,39.615,18448,0
+GJAN.US,D,20250625,000000,39.57,39.65,39.55,39.6,33183,0
+GJAN.US,D,20250626,000000,39.725,39.8199,39.705,39.76,16438,0
+GJAN.US,D,20250627,000000,39.84,39.8999,39.71,39.8674,6378,0
+GJAN.US,D,20250630,000000,39.93,40.05,39.8501,39.9685,10048,0
+GJAN.US,D,20250701,000000,39.89,40.05,39.84,39.9901,28758,0
+GJAN.US,D,20250702,000000,39.94,40.09,39.91,40.0621,43560,0
+GJAN.US,D,20250703,000000,40.11,40.2798,40.11,40.2182,3364,0
+GJAN.US,D,20250707,000000,40.135,40.135,39.96,40.0478,34220,0
+GJAN.US,D,20250708,000000,40.02,40.5199,39.9901,40.055,6175,0
+GJAN.US,D,20250709,000000,40.205,40.205,40.1,40.19,7311,0
+GJAN.US,D,20250710,000000,40.18,40.2899,40.1313,40.2486,11942,0
+GJAN.US,D,20250711,000000,40.135,40.175,40.09,40.1705,3589,0
+GJAN.US,D,20250714,000000,40.17,40.22,40.131,40.2121,8190,0
+GJAN.US,D,20250715,000000,40.3899,40.3899,40.14,40.1565,18850,0
+GJAN.US,D,20250716,000000,40.22,40.24,40.09,40.1735,20837,0
+GJAN.US,D,20250717,000000,40.2001,40.333,40.18,40.325,10345,0
+GJAN.US,D,20250718,000000,40.3652,40.3652,40.25,40.2989,28984,0
+GJAN.US,D,20250721,000000,40.44,40.48,40.3,40.32,90431,0
+GJAN.US,D,20250722,000000,40.33,40.4,40.28,40.4,156733,0
+GJAN.US,D,20250723,000000,40.37,40.57,40.37,40.57,14548,0
+GJAN.US,D,20250724,000000,40.54,40.6099,40.52,40.5615,12629,0
+GJAN.US,D,20250725,000000,40.56,40.66,40.55,40.6194,8289,0
+GJAN.US,D,20250728,000000,40.65,40.6699,40.5805,40.6404,34265,0
+GJAN.US,D,20250729,000000,40.752,40.76,40.59,40.6244,45904,0
+GJAN.US,D,20250730,000000,40.6101,40.68,40.48,40.55,14998,0
+GJAN.US,D,20250731,000000,40.71,40.78,40.48,40.53,13437,0
+GJAN.US,D,20250801,000000,40.15,40.38,40.1316,40.19,145514,0
+GJAN.US,D,20250804,000000,40.4,40.4894,40.1401,40.4894,5256,0
+GJAN.US,D,20250805,000000,40.52,40.52,40.38,40.4392,264529,0
+GJAN.US,D,20250806,000000,39.93,40.59,39.93,40.57,18405,0
+GJAN.US,D,20250807,000000,40.72,40.72,40.441,40.53,16477,0
+GJAN.US,D,20250808,000000,40.61,40.72,40.59,40.6907,9948,0
+GJAN.US,D,20250811,000000,40.7,40.756,40.66,40.66,19152,0
+GJAN.US,D,20250812,000000,40.74,40.8783,40.74,40.87,7177,0
+GJAN.US,D,20250813,000000,40.95,41,40.88,40.9461,5385,0
+GJAN.US,D,20250814,000000,40.9001,40.96,40.87,40.9541,18942,0
+GJAN.US,D,20250815,000000,40.92,40.945,40.881,40.9031,9659,0
+GJAN.US,D,20250818,000000,40.88,40.9294,40.88,40.9294,8278,0
+GJAN.US,D,20250819,000000,40.905,40.95,40.71,40.8,14601,0
+GJAN.US,D,20250820,000000,40.76,40.79,40.62,40.76,22873,0
+GJAN.US,D,20250821,000000,40.68,40.76,40.65,40.6933,14472,0
+GJAN.US,D,20250822,000000,40.9,41.03,40.83,41.0049,10573,0
+GJAN.US,D,20250825,000000,40.99,41.02,40.95,40.955,27446,0
+GJAN.US,D,20250826,000000,40.92,41.01,40.92,41.01,33055,0
+GJAN.US,D,20250827,000000,40.98,41.07,40.98,41.0581,19433,0
+GJAN.US,D,20250828,000000,41.08,41.13,41.05,41.12,49133,0
+GJAN.US,D,20250829,000000,41.08,41.17,40.97,41.06,48304,0
+GJAN.US,D,20250902,000000,40.74,40.885,40.72,40.885,26931,0
+GJAN.US,D,20250903,000000,40.96,41.01,40.91,40.9976,13666,0
+GJAN.US,D,20250904,000000,41.06,41.16,41.03,41.16,15884,0
+GJAN.US,D,20250905,000000,41.24,41.26,41.03,41.12,21112,0
+GJAN.US,D,20250908,000000,41.2545,41.2545,41.1301,41.18,15456,0
+GJAN.US,D,20250909,000000,41.23,41.25,41.15,41.25,33482,0
+GJAN.US,D,20250910,000000,41.33,41.35,41.24,41.29,22650,0
+GJAN.US,D,20250911,000000,41.33,41.41,41.29,41.39,28637,0
+GJAN.US,D,20250912,000000,41.46,41.46,41.4,41.4135,7254,0
+GJAN.US,D,20250915,000000,41.47,41.48,41.43,41.46,38778,0
+GJAN.US,D,20250916,000000,41.48,41.48,41.4207,41.435,18202,0
+GJAN.US,D,20250917,000000,41.44,41.48,41.34,41.44,18828,0
+GJAN.US,D,20250918,000000,41.53,41.56,41.4654,41.49,44537,0
+GJAN.US,D,20250919,000000,41.54,41.61,41.4901,41.6,83023,0
+GJAN.US,D,20250922,000000,41.54,41.63,41.53,41.62,121471,0
+GJAN.US,D,20250923,000000,41.61,41.63,41.51,41.54,19024,0
+GJAN.US,D,20250924,000000,41.57,41.61,41.46,41.52,25393,0
+GJAN.US,D,20250925,000000,41.43,41.49,41.39,41.49,16491,0
+GJAN.US,D,20250926,000000,41.555,41.6,41.485,41.6,4262,0
+GJAN.US,D,20250929,000000,41.6499,41.69,41.5735,41.6039,8581,0
+GJAN.US,D,20250930,000000,41.62,41.6693,41.58,41.6693,14557,0
+GJAN.US,D,20251001,000000,41.624049,41.756,41.6,41.7285,39186,0
+GJAN.US,D,20251002,000000,41.7128,41.7244,41.6801,41.703,15743,0
+GJAN.US,D,20251003,000000,41.735,41.78,41.6934,41.75,8217,0
+GJAN.US,D,20251006,000000,41.76,41.81,41.739921,41.77,92634,0
+GJAN.US,D,20251007,000000,41.81,41.81,41.7,41.71,18250,0
+GJAN.US,D,20251008,000000,41.7415,41.805,41.7415,41.785,25887,0
+GJAN.US,D,20251009,000000,41.82,41.82,41.71,41.76,74427,0
+GJAN.US,D,20251010,000000,41.78,41.8717,41.32,41.32,12669,0
+GJAN.US,D,20251013,000000,41.53,41.63,41.53,41.63,15023,0
+GJAN.US,D,20251014,000000,41.46,41.66,41.3833,41.59,24527,0
+GJAN.US,D,20251015,000000,41.71,41.739,41.594,41.69,18074,0
+GJAN.US,D,20251016,000000,41.6816,41.69,41.42,41.4794,12109,0
+GJAN.US,D,20251017,000000,41.49,41.6528,41.45,41.6485,16489,0
+GJAN.US,D,20251020,000000,41.7793,41.8451,41.7793,41.83,22221,0
+GJAN.US,D,20251021,000000,41.83,41.88,41.83,41.84,109408,0
+GJAN.US,D,20251022,000000,41.8009,41.85,41.69,41.77,16395,0
+GJAN.US,D,20251023,000000,41.79,41.89,41.79,41.87,6643,0
+GJAN.US,D,20251024,000000,41.9708,42.14,41.97,41.97,11620,0
+GJAN.US,D,20251027,000000,42.07,42.1,42.06,42.09,32168,0
+GJAN.US,D,20251028,000000,42.13,42.15,42.07,42.08,28310,0
+GJAN.US,D,20251029,000000,42.1,42.3599,42.0501,42.07,29707,0
+GJAN.US,D,20251030,000000,42.02,42.14,41.9925,42.05,11506,0
+GJAN.US,D,20251031,000000,42.05,42.125,41.99,42,9671,0
+GJAN.US,D,20251103,000000,42.08,42.08,41.98,42.04,9280,0
+GJAN.US,D,20251104,000000,41.91,42.0267,41.86,41.91,22895,0
+GJAN.US,D,20251105,000000,41.97,42.05,41.95,41.99,12278,0
+GJAN.US,D,20251106,000000,42,42.03,41.82,41.9,14047,0
+GJAN.US,D,20251107,000000,41.75,41.86,41.63,41.86,5412,0
+GJAN.US,D,20251110,000000,42.04,42.13,41.9965,42.1,7213,0
+GJAN.US,D,20251111,000000,42.07,42.21,42.07,42.13,4106,0
+GJAN.US,D,20251112,000000,42.17,42.18,42.11,42.13,10521,0
+GJAN.US,D,20251113,000000,42.07,42.075,41.88,41.91,35066,0
+GJAN.US,D,20251114,000000,41.76,42.0153,41.74,41.94,18877,0
+GJAN.US,D,20251117,000000,41.92,42,41.73,41.79,16832,0
+GJAN.US,D,20251118,000000,41.58,41.77,41.56,41.65,7224,0
+GJAN.US,D,20251119,000000,41.74,41.87,41.641,41.78,15837,0
+GJAN.US,D,20251120,000000,42.0379,42.0645,41.4649,41.4649,22210,0
+GJAN.US,D,20251121,000000,41.51,41.78,41.11,41.6656,150371,0
+GJAN.US,D,20251124,000000,41.75,41.98,41.75,41.96,19804,0
+GJAN.US,D,20251125,000000,42,42.15,41.9,42.13,16425,0
+GJAN.US,D,20251126,000000,42.21,42.271,42.18,42.24,15248,0
+GJAN.US,D,20251128,000000,42.304,42.33,42.27,42.32,4198,0
+GJAN.US,D,20251201,000000,41.82,42.3692,41.82,42.28,12919,0
+GJAN.US,D,20251202,000000,42.34,42.36,42.299,42.33,8925,0
+GJAN.US,D,20251203,000000,42.345,42.45,42.345,42.45,14144,0
+GJAN.US,D,20251204,000000,42.39,42.48,42.38,42.47,13639,0
+GJAN.US,D,20251205,000000,42.48,42.51,42.44,42.51,7658,0
+GJAN.US,D,20251208,000000,42.47,42.54,42.41,42.48,26185,0
+GJAN.US,D,20251209,000000,42.45,42.5,42.43,42.43,3561,0
+GJAN.US,D,20251210,000000,42.46,42.59,42.44,42.54,15808,0
+GJAN.US,D,20251211,000000,42.49,42.63,42.49,42.58,48732,0
+GJAN.US,D,20251212,000000,42.61,42.61,42.44,42.5,66411,0
+GJAN.US,D,20251215,000000,42.6299,42.6299,42.5,42.5294,7747,0
+GJAN.US,D,20251216,000000,42.51,42.5209,42.46,42.5,9235,0
+GJAN.US,D,20251217,000000,42.5,42.52,42.36,42.38,13745,0
+GJAN.US,D,20251218,000000,42.495,42.58,42.47,42.56,23899,0
+GJAN.US,D,20251219,000000,42.5894,42.6649,42.5894,42.64,40395,0
+GJAN.US,D,20251222,000000,42.71,42.77,42.68,42.74,154163,0
+GJAN.US,D,20251223,000000,42.75,42.81,42.75,42.81,6351,0
+GJAN.US,D,20251224,000000,42.85,42.85,42.755,42.82,3103,0
+GJAN.US,D,20251226,000000,42.84,42.8611,42.83,42.8611,7356,0
+GJAN.US,D,20251229,000000,42.86,42.89,42.83,42.89,16908,0
+GJAN.US,D,20251230,000000,42.85,42.87,42.84,42.85,43152,0
+GJAN.US,D,20251231,000000,42.86,42.9,42.79,42.79,23756,0
+GJAN.US,D,20260102,000000,42.88,42.93,42.8001,42.86,6593,0
+GJAN.US,D,20260105,000000,42.92,42.95,42.84,42.91,24858,0
+GJAN.US,D,20260106,000000,42.95,42.98,42.9,42.95,133616,0
+GJAN.US,D,20260107,000000,42.95,42.99,42.94,42.96,718359,0
+GJAN.US,D,20260108,000000,42.9899,42.99,42.94,42.99,11077,0
+GJAN.US,D,20260109,000000,42.99,43.03,42.9696,43.03,17875,0
+GJAN.US,D,20260112,000000,43,43.08,42.9701,43.05,29415,0
+GJAN.US,D,20260113,000000,43.06,43.08,42.9801,43.07,73524,0
+GJAN.US,D,20260114,000000,43.06,43.0899,42.97,43.06,30015,0
+GJAN.US,D,20260115,000000,43.06,43.12,42.99,43.1,118593,0
+GJAN.US,D,20260116,000000,43.08,43.11,43.0001,43.08,595280,0
+GJAN.US,D,20260120,000000,42.75,43.01,42.59,42.63,480032,0
+GJAN.US,D,20260121,000000,42.6944,42.97,42.62,42.85,174916,0
+GJAN.US,D,20260122,000000,43.04,43.0799,42.8941,43.02,299138,0
+GJAN.US,D,20260123,000000,43.0188,43.2219,42.91,43.02,144375,0
+GJAN.US,D,20260126,000000,43.06,43.17,43.035,43.12,242742,0
+GJAN.US,D,20260127,000000,43.0701,43.32,43.0701,43.2,118237,0
+GJAN.US,D,20260128,000000,43.1801,43.23,43.103,43.19,105345,0
+GJAN.US,D,20260129,000000,43.1401,43.2299,42.82,43.09,61407,0
+GJAN.US,D,20260130,000000,43.02,43.1399,42.87,43.02,47867,0
+GJAN.US,D,20260202,000000,43.1177,43.25,43,43.236,81444,0
+GJAN.US,D,20260203,000000,43.16,43.29,42.8501,43.04,54643,0
+GJAN.US,D,20260204,000000,42.9601,43.11,42.7518,42.94,71286,0
+GJAN.US,D,20260205,000000,42.65,42.81,42.59,42.68,42647,0
+GJAN.US,D,20260206,000000,42.8401,43.15,42.8,43.07,33884,0
+GJAN.US,D,20260209,000000,42.96,43.26,42.96,43.17,58861,0
+GJAN.US,D,20260210,000000,43.1591,43.2699,43.11,43.12,101397,0
+GJAN.US,D,20260211,000000,43.22,43.22,43.05,43.15,110639,0
+GJAN.US,D,20260212,000000,43.14,43.2,42.7726,42.83,71190,0
+GJAN.US,D,20260213,000000,42.8,42.9791,42.69,42.78,240598,0
+GJAN.US,D,20260217,000000,42.8,42.92,42.615,42.88,93832,0
+GJAN.US,D,20260218,000000,42.8435,43.05,42.8435,42.98,60806,0
diff --git a/daily/us/nyse etfs/1/gjul.us.txt b/daily/us/nyse etfs/1/gjul.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0bcbea3721b237bf60a1ec8fc1c34590256748a
--- /dev/null
+++ b/daily/us/nyse etfs/1/gjul.us.txt	
@@ -0,0 +1,646 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GJUL.US,D,20230725,000000,30.86,30.98,30.85,30.94,656839,0
+GJUL.US,D,20230726,000000,30.88,30.98,30.85,30.95,453440,0
+GJUL.US,D,20230727,000000,31.07,31.07,30.7601,30.8,278657,0
+GJUL.US,D,20230728,000000,30.95,31.03,30.89,31,86693,0
+GJUL.US,D,20230731,000000,31.019,31.02,30.9043,30.995,167594,0
+GJUL.US,D,20230801,000000,30.96,30.9999,30.88,30.9465,188874,0
+GJUL.US,D,20230802,000000,30.85,30.85,30.6401,30.74,335806,0
+GJUL.US,D,20230803,000000,30.66,30.73,30.581,30.65,472704,0
+GJUL.US,D,20230804,000000,30.745,30.825,30.58,30.6,156339,0
+GJUL.US,D,20230807,000000,30.69,30.7493,30.63,30.72,150709,0
+GJUL.US,D,20230808,000000,30.66,30.6899,30.521,30.68,384151,0
+GJUL.US,D,20230809,000000,30.68,30.68,30.5162,30.55,71315,0
+GJUL.US,D,20230810,000000,30.72,30.78,30.5117,30.56,226821,0
+GJUL.US,D,20230811,000000,30.5,30.59,30.47,30.56,298002,0
+GJUL.US,D,20230814,000000,30.53,30.6399,30.48,30.63,116995,0
+GJUL.US,D,20230815,000000,30.58,30.59,30.4,30.45,163166,0
+GJUL.US,D,20230816,000000,30.43,30.5,30.31,30.32,82973,0
+GJUL.US,D,20230817,000000,30.4,30.4,30.15,30.18,80071,0
+GJUL.US,D,20230818,000000,30.105,30.21,30.034,30.19,41480,0
+GJUL.US,D,20230821,000000,30.32,30.3399,30.13,30.29,44004,0
+GJUL.US,D,20230822,000000,30.39,30.39,30.21,30.2477,19016,0
+GJUL.US,D,20230823,000000,30.31,30.5,30.31,30.48,90764,0
+GJUL.US,D,20230824,000000,30.47,30.48,30.23,30.23,34662,0
+GJUL.US,D,20230825,000000,30.31,30.38,30.1544,30.35,77852,0
+GJUL.US,D,20230828,000000,30.4189,30.47,30.3501,30.47,36806,0
+GJUL.US,D,20230829,000000,30.47,30.74,30.45,30.7001,33298,0
+GJUL.US,D,20230830,000000,30.74,30.8181,30.6981,30.79,203687,0
+GJUL.US,D,20230831,000000,30.81,30.8699,30.7501,30.76,289958,0
+GJUL.US,D,20230901,000000,30.92,30.92,30.7201,30.77,117988,0
+GJUL.US,D,20230905,000000,30.8,30.8199,30.7,30.7,49397,0
+GJUL.US,D,20230906,000000,30.64,30.71,30.4951,30.58,73031,0
+GJUL.US,D,20230907,000000,30.49,30.59,30.42,30.58,71610,0
+GJUL.US,D,20230908,000000,30.6,30.66,30.5349,30.59,24575,0
+GJUL.US,D,20230911,000000,30.6823,30.72,30.635,30.67,89134,0
+GJUL.US,D,20230912,000000,30.7,30.71,30.55,30.62,93210,0
+GJUL.US,D,20230913,000000,30.6637,30.6999,30.59,30.6596,65455,0
+GJUL.US,D,20230914,000000,30.69,30.8299,30.65,30.81,79945,0
+GJUL.US,D,20230915,000000,30.72,30.7499,30.5449,30.58,26124,0
+GJUL.US,D,20230918,000000,30.58,30.63,30.5401,30.59,413467,0
+GJUL.US,D,20230919,000000,30.54,30.56,30.4201,30.54,9961,0
+GJUL.US,D,20230920,000000,30.59,30.61,30.36,30.38,279879,0
+GJUL.US,D,20230921,000000,30.25,30.25,30.07,30.08,166132,0
+GJUL.US,D,20230922,000000,30.1299,30.1799,30.0433,30.05,104315,0
+GJUL.US,D,20230925,000000,29.985,30.13,29.98,30.12,44383,0
+GJUL.US,D,20230926,000000,30,30.01,29.8501,29.87,27555,0
+GJUL.US,D,20230927,000000,29.88,29.88,29.7201,29.87,11256,0
+GJUL.US,D,20230928,000000,29.8,30.01,29.8,29.99,15414,0
+GJUL.US,D,20230929,000000,30.1299,30.1299,29.895,29.94,24247,0
+GJUL.US,D,20231002,000000,29.94,29.98,29.81,29.93,7974,0
+GJUL.US,D,20231003,000000,29.65,29.7,29.64,29.64,14964,0
+GJUL.US,D,20231004,000000,29.7714,29.87,29.68,29.84,11720,0
+GJUL.US,D,20231005,000000,29.7623,29.86,29.72,29.8,11456,0
+GJUL.US,D,20231006,000000,29.76,30.09,29.715,30,50556,0
+GJUL.US,D,20231009,000000,29.98,30.182,29.93,30.12,11799,0
+GJUL.US,D,20231010,000000,30.15,30.35,30.14,30.25,13193,0
+GJUL.US,D,20231011,000000,30.3,30.36,30.2027,30.3,13062,0
+GJUL.US,D,20231012,000000,30.35,30.35,30.1273,30.23,41264,0
+GJUL.US,D,20231013,000000,30.33,30.33,30.1,30.1,11125,0
+GJUL.US,D,20231016,000000,30.23,30.3599,30.22,30.28,22115,0
+GJUL.US,D,20231017,000000,30.19,30.397,30.18,30.29,26693,0
+GJUL.US,D,20231018,000000,30.2,30.245,30.01,30.03,13447,0
+GJUL.US,D,20231019,000000,30.08,30.14,29.8705,29.89,69624,0
+GJUL.US,D,20231020,000000,29.9,29.9199,29.66,29.66,19202,0
+GJUL.US,D,20231023,000000,29.58,29.7999,29.54,29.66,36200,0
+GJUL.US,D,20231024,000000,29.79,29.84,29.6853,29.78,5074,0
+GJUL.US,D,20231025,000000,29.76,29.76,29.5416,29.59,22274,0
+GJUL.US,D,20231026,000000,29.55,29.56,29.345,29.3787,25729,0
+GJUL.US,D,20231027,000000,29.45,29.45,29.24,29.29,72154,0
+GJUL.US,D,20231030,000000,29.4407,29.57,29.3816,29.53,8461,0
+GJUL.US,D,20231031,000000,29.508,29.64,29.4969,29.6371,7866,0
+GJUL.US,D,20231101,000000,29.65,29.83,29.65,29.82,10491,0
+GJUL.US,D,20231102,000000,29.97,30.15,29.97,30.15,25828,0
+GJUL.US,D,20231103,000000,30.2,30.3499,30.2,30.29,53985,0
+GJUL.US,D,20231106,000000,30.335,30.3423,30.25,30.311,15405,0
+GJUL.US,D,20231107,000000,30.315,30.4196,30.315,30.35,44191,0
+GJUL.US,D,20231108,000000,30.42,30.4483,30.3105,30.405,78512,0
+GJUL.US,D,20231109,000000,30.42,30.4274,30.2301,30.27,52125,0
+GJUL.US,D,20231110,000000,30.33,30.5699,30.2862,30.54,35127,0
+GJUL.US,D,20231113,000000,30.47,30.5687,30.4501,30.49,16095,0
+GJUL.US,D,20231114,000000,30.8,30.94,30.8,30.89,39357,0
+GJUL.US,D,20231115,000000,30.945,30.98,30.88,30.9,30094,0
+GJUL.US,D,20231116,000000,30.8601,30.9579,30.8601,30.92,301655,0
+GJUL.US,D,20231117,000000,30.94,30.9994,30.9043,30.94,78560,0
+GJUL.US,D,20231120,000000,30.93,31.15,30.93,31.11,587523,0
+GJUL.US,D,20231121,000000,31.09,31.095,31,31.05,69788,0
+GJUL.US,D,20231122,000000,31.18,31.18,31.1031,31.12,33773,0
+GJUL.US,D,20231124,000000,31.15,31.1799,31.1331,31.14,3520,0
+GJUL.US,D,20231127,000000,31.1239,31.17,31.1,31.15,26424,0
+GJUL.US,D,20231128,000000,31.07,31.21,31.07,31.12,61937,0
+GJUL.US,D,20231129,000000,31.22,31.295,31.11,31.11,273272,0
+GJUL.US,D,20231130,000000,31.13,31.24,31.1,31.2,374716,0
+GJUL.US,D,20231201,000000,31.21,31.38,31.21,31.31,48642,0
+GJUL.US,D,20231204,000000,31.21,31.2799,31.1215,31.26,13207,0
+GJUL.US,D,20231205,000000,31.2099,31.255,31.195,31.2,10895,0
+GJUL.US,D,20231206,000000,31.34,31.34,31.1601,31.18,18360,0
+GJUL.US,D,20231207,000000,31.21,31.33,31.21,31.33,32424,0
+GJUL.US,D,20231208,000000,31.32,31.405,31.3001,31.36,1923347,0
+GJUL.US,D,20231211,000000,31.34,31.4671,31.34,31.43,255577,0
+GJUL.US,D,20231212,000000,31.41,31.56,31.41,31.52,119382,0
+GJUL.US,D,20231213,000000,31.62,31.855,31.54,31.81,226196,0
+GJUL.US,D,20231214,000000,31.895,31.93,31.79,31.85,182973,0
+GJUL.US,D,20231215,000000,31.8792,31.918,31.8274,31.84,11701,0
+GJUL.US,D,20231218,000000,31.93,32.01,31.9,31.95,291769,0
+GJUL.US,D,20231219,000000,32.02,32.07,31.99,32.07,46387,0
+GJUL.US,D,20231220,000000,32.03,32.085,31.73,31.73,34914,0
+GJUL.US,D,20231221,000000,31.9,31.9847,31.82,31.9847,20194,0
+GJUL.US,D,20231222,000000,32.075,32.09,31.98,32.01,138736,0
+GJUL.US,D,20231226,000000,32.08,32.1299,32.0434,32.07,23018,0
+GJUL.US,D,20231227,000000,32.12,32.155,32.075,32.12,25778,0
+GJUL.US,D,20231228,000000,32.15,32.2099,32.11,32.12,110024,0
+GJUL.US,D,20231229,000000,32.19,32.19,32.05,32.0801,36987,0
+GJUL.US,D,20240102,000000,31.99,32.035,31.89,31.98,91098,0
+GJUL.US,D,20240103,000000,31.88,31.925,31.83,31.83,138650,0
+GJUL.US,D,20240104,000000,31.86,31.9086,31.76,31.76,50618,0
+GJUL.US,D,20240105,000000,31.77,31.92,31.76,31.8,38816,0
+GJUL.US,D,20240108,000000,31.9541,32.09,31.89,32.06,17925,0
+GJUL.US,D,20240109,000000,31.9705,32.12,31.97,32.04,115422,0
+GJUL.US,D,20240110,000000,32.1,32.2011,32.07,32.17,220655,0
+GJUL.US,D,20240111,000000,32.18,32.26,32,32.14,192760,0
+GJUL.US,D,20240112,000000,32.21,32.27,32.14,32.17,35382,0
+GJUL.US,D,20240116,000000,32.15,32.1785,32.025,32.09,150418,0
+GJUL.US,D,20240117,000000,31.97,32.0399,31.92,31.99,36641,0
+GJUL.US,D,20240118,000000,32.05,32.19,32,32.17,83470,0
+GJUL.US,D,20240119,000000,32.28,32.4494,32.205,32.41,11338,0
+GJUL.US,D,20240122,000000,32.5074,32.5246,32.44,32.47,115296,0
+GJUL.US,D,20240123,000000,32.45,32.535,32.45,32.52,154386,0
+GJUL.US,D,20240124,000000,32.62,32.67,32.52,32.52,11091,0
+GJUL.US,D,20240125,000000,32.581,32.65,32.5109,32.65,68975,0
+GJUL.US,D,20240126,000000,32.6362,32.6627,32.5904,32.6,86866,0
+GJUL.US,D,20240129,000000,32.61,32.7337,32.6,32.73,28159,0
+GJUL.US,D,20240130,000000,32.72,32.7483,32.698,32.72,56693,0
+GJUL.US,D,20240131,000000,32.605,32.617,32.43,32.43,106380,0
+GJUL.US,D,20240201,000000,32.51,32.661,32.4691,32.66,23372,0
+GJUL.US,D,20240202,000000,32.715,32.9096,32.715,32.83,47392,0
+GJUL.US,D,20240205,000000,32.71,32.845,32.71,32.78,12223,0
+GJUL.US,D,20240206,000000,32.81,32.87,32.77,32.84,14169,0
+GJUL.US,D,20240207,000000,32.92,32.999,32.89,32.97,19021,0
+GJUL.US,D,20240208,000000,32.98,33.03,32.96,32.97,15950,0
+GJUL.US,D,20240209,000000,32.98,33.095,32.98,33.07,26866,0
+GJUL.US,D,20240212,000000,33.119,33.16,33.04,33.06,118756,0
+GJUL.US,D,20240213,000000,32.85,32.9,32.73,32.83,39907,0
+GJUL.US,D,20240214,000000,32.92,33.01,32.86,33.01,29783,0
+GJUL.US,D,20240215,000000,33.01,33.13,33,33.13,16813,0
+GJUL.US,D,20240216,000000,33.0876,33.17,33.02,33.02,71411,0
+GJUL.US,D,20240220,000000,32.97,32.97,32.85,32.9436,208102,0
+GJUL.US,D,20240221,000000,32.935,33.03,32.84,32.95,60825,0
+GJUL.US,D,20240222,000000,33.18,33.3037,33.18,33.23,179612,0
+GJUL.US,D,20240223,000000,33.31,33.3599,33.26,33.28,17463,0
+GJUL.US,D,20240226,000000,33.27,33.3178,33.25,33.2789,18716,0
+GJUL.US,D,20240227,000000,33.24,33.31,33.24,33.3,11495,0
+GJUL.US,D,20240228,000000,33.2583,33.3,33.25,33.2804,7207,0
+GJUL.US,D,20240229,000000,33.2998,33.37,33.28,33.35,25885,0
+GJUL.US,D,20240301,000000,33.37,33.4737,33.37,33.45,9917,0
+GJUL.US,D,20240304,000000,33.43,33.48,33.4201,33.43,19848,0
+GJUL.US,D,20240305,000000,33.37,33.4299,33.24,33.29,11650,0
+GJUL.US,D,20240306,000000,33.39,33.415,33.33,33.35,11832,0
+GJUL.US,D,20240307,000000,33.45,33.515,33.45,33.48,104753,0
+GJUL.US,D,20240308,000000,33.52,33.575,33.4075,33.41,41873,0
+GJUL.US,D,20240311,000000,33.3701,33.4399,33.33,33.4,34678,0
+GJUL.US,D,20240312,000000,33.41,33.5652,33.395,33.5652,5809,0
+GJUL.US,D,20240313,000000,33.54,33.5899,33.53,33.54,38134,0
+GJUL.US,D,20240314,000000,33.55,33.5812,33.44,33.5257,64830,0
+GJUL.US,D,20240315,000000,33.43,33.4945,33.4101,33.4403,12339,0
+GJUL.US,D,20240318,000000,33.59,33.5905,33.51,33.51,136956,0
+GJUL.US,D,20240319,000000,33.5509,33.6269,33.5425,33.6,12524,0
+GJUL.US,D,20240320,000000,33.62,33.72,33.5908,33.71,726096,0
+GJUL.US,D,20240321,000000,33.77,33.8301,33.74,33.78,13601,0
+GJUL.US,D,20240322,000000,33.7401,33.8112,33.7401,33.7875,20553,0
+GJUL.US,D,20240325,000000,33.75,33.78,33.74,33.74,12403,0
+GJUL.US,D,20240326,000000,33.75,33.8099,33.73,33.73,6818,0
+GJUL.US,D,20240327,000000,33.7935,33.8599,33.75,33.82,20086,0
+GJUL.US,D,20240328,000000,33.85,33.872,33.83,33.8655,14218,0
+GJUL.US,D,20240401,000000,33.84,33.8678,33.79,33.82,11427,0
+GJUL.US,D,20240402,000000,33.72,33.7674,33.69,33.74,49209,0
+GJUL.US,D,20240403,000000,33.795,33.8235,33.74,33.75,22527,0
+GJUL.US,D,20240404,000000,33.84,33.89,33.5701,33.58,3912,0
+GJUL.US,D,20240405,000000,33.66,33.8199,33.62,33.73,14790,0
+GJUL.US,D,20240408,000000,33.73,33.7942,33.72,33.75,7252,0
+GJUL.US,D,20240409,000000,33.77,33.7999,33.66,33.78,12162,0
+GJUL.US,D,20240410,000000,33.69,33.7205,33.62,33.65,12724,0
+GJUL.US,D,20240411,000000,33.63,33.8203,33.63,33.7777,2622,0
+GJUL.US,D,20240412,000000,33.63,33.63,33.51,33.5557,1658,0
+GJUL.US,D,20240415,000000,33.72,33.7302,33.3625,33.37,6266,0
+GJUL.US,D,20240416,000000,33.42,33.43,33.35,33.35,4582,0
+GJUL.US,D,20240417,000000,33.42,33.4401,33.24,33.27,10869,0
+GJUL.US,D,20240418,000000,33.261,33.3705,33.22,33.28,65380,0
+GJUL.US,D,20240419,000000,33.26,33.265,33.04,33.09,19904,0
+GJUL.US,D,20240422,000000,33.1917,33.36,33.1114,33.26,24516,0
+GJUL.US,D,20240423,000000,33.36,33.5,33.35,33.49,9318,0
+GJUL.US,D,20240424,000000,33.54,33.54,33.42,33.51,5145,0
+GJUL.US,D,20240425,000000,33.27,33.4599,33.22,33.42,7603,0
+GJUL.US,D,20240426,000000,33.58,33.7,33.56,33.61,5248,0
+GJUL.US,D,20240429,000000,33.67,33.71,33.63,33.71,18089,0
+GJUL.US,D,20240430,000000,33.71,33.71,33.45,33.45,42834,0
+GJUL.US,D,20240501,000000,33.39,33.64,33.35,33.35,8322,0
+GJUL.US,D,20240502,000000,33.38,33.565,33.38,33.52,8494,0
+GJUL.US,D,20240503,000000,33.78,33.7852,33.7401,33.7852,2520,0
+GJUL.US,D,20240506,000000,33.85,33.9407,33.85,33.9407,5579,0
+GJUL.US,D,20240507,000000,33.96,34,33.95,33.9799,11075,0
+GJUL.US,D,20240508,000000,33.955,34.0047,33.95,34.0047,13161,0
+GJUL.US,D,20240509,000000,33.99,34.0662,33.99,34.0662,4619,0
+GJUL.US,D,20240510,000000,34.09,34.12,34.085,34.11,16028,0
+GJUL.US,D,20240513,000000,34.14,34.16,34.09,34.125,6546,0
+GJUL.US,D,20240514,000000,34.11,34.195,34.11,34.18,16123,0
+GJUL.US,D,20240515,000000,34.25,34.3238,34.2108,34.3238,6759,0
+GJUL.US,D,20240516,000000,34.29,34.34,34.29,34.3042,32835,0
+GJUL.US,D,20240517,000000,34.3,34.35,34.3,34.3357,65776,0
+GJUL.US,D,20240520,000000,34.36,34.3999,34.34,34.35,3693,0
+GJUL.US,D,20240521,000000,34.34,34.4048,34.34,34.4048,7920,0
+GJUL.US,D,20240522,000000,34.38,34.405,34.34,34.3742,37854,0
+GJUL.US,D,20240523,000000,34.37,34.41,34.2801,34.3107,12538,0
+GJUL.US,D,20240524,000000,34.4,34.45,34.38,34.4102,29303,0
+GJUL.US,D,20240528,000000,34.41,34.4332,34.37,34.41,22555,0
+GJUL.US,D,20240529,000000,34.34,34.36,34.33,34.3434,8282,0
+GJUL.US,D,20240530,000000,34.31,34.3337,34.27,34.2931,4560,0
+GJUL.US,D,20240531,000000,34.28,34.4035,34.2173,34.4035,10726,0
+GJUL.US,D,20240603,000000,34.43,34.43,34.31,34.4105,193031,0
+GJUL.US,D,20240604,000000,34.4399,34.4399,34.32,34.425,36814,0
+GJUL.US,D,20240605,000000,34.5099,34.5307,34.4509,34.5307,3916,0
+GJUL.US,D,20240606,000000,34.53,34.54,34.5,34.5152,11072,0
+GJUL.US,D,20240607,000000,34.4801,34.58,34.4801,34.545,6918,0
+GJUL.US,D,20240610,000000,34.51,34.58,34.51,34.58,10967,0
+GJUL.US,D,20240611,000000,34.525,34.5864,34.5001,34.58,10291,0
+GJUL.US,D,20240612,000000,34.62,34.67,34.49,34.6329,18750,0
+GJUL.US,D,20240613,000000,34.645,34.6589,34.599,34.6403,59567,0
+GJUL.US,D,20240614,000000,34.63,34.67,34.6,34.645,18317,0
+GJUL.US,D,20240617,000000,34.62,34.69,34.6001,34.6778,8045,0
+GJUL.US,D,20240618,000000,34.685,34.73,34.6501,34.675,13448,0
+GJUL.US,D,20240620,000000,34.68,34.7,34.6501,34.6901,14211,0
+GJUL.US,D,20240621,000000,34.6401,34.73,34.6401,34.7052,12417,0
+GJUL.US,D,20240624,000000,34.69,34.76,34.671,34.7099,13450,0
+GJUL.US,D,20240625,000000,34.6801,34.7699,34.6801,34.71,15465,0
+GJUL.US,D,20240626,000000,34.7,34.7699,34.6905,34.73,17026,0
+GJUL.US,D,20240627,000000,34.75,34.7899,34.73,34.75,14965,0
+GJUL.US,D,20240628,000000,34.75,34.8099,34.73,34.75,15733,0
+GJUL.US,D,20240701,000000,34.79,34.8099,34.75,34.77,6488,0
+GJUL.US,D,20240702,000000,34.79,34.8299,34.76,34.79,87426,0
+GJUL.US,D,20240703,000000,34.81,34.83,34.7703,34.8055,19017,0
+GJUL.US,D,20240705,000000,34.8346,34.85,34.82,34.8292,3303,0
+GJUL.US,D,20240708,000000,34.87,34.87,34.8,34.85,54727,0
+GJUL.US,D,20240709,000000,34.83,34.88,34.7901,34.8352,57985,0
+GJUL.US,D,20240710,000000,34.8318,34.88,34.8001,34.84,42561,0
+GJUL.US,D,20240711,000000,34.87,34.89,34.8201,34.8547,194212,0
+GJUL.US,D,20240712,000000,34.84,34.91,34.84,34.84,70165,0
+GJUL.US,D,20240715,000000,34.865,34.91,34.82,34.8675,19865,0
+GJUL.US,D,20240716,000000,34.89,34.92,34.85,34.8752,112436,0
+GJUL.US,D,20240717,000000,34.86,34.92,34.8301,34.8749,47961,0
+GJUL.US,D,20240718,000000,34.84,34.93,34.83,34.9,239920,0
+GJUL.US,D,20240719,000000,34.95,34.95,34.85,34.94,886418,0
+GJUL.US,D,20240722,000000,35.04,35.14,34.99,35.105,488617,0
+GJUL.US,D,20240723,000000,35.13,35.17,35.0501,35.08,489578,0
+GJUL.US,D,20240724,000000,34.97,34.97,34.65,34.67,256788,0
+GJUL.US,D,20240725,000000,34.64,34.87,34.57,34.61,149103,0
+GJUL.US,D,20240726,000000,34.74,34.9,34.695,34.785,151015,0
+GJUL.US,D,20240729,000000,34.87,34.88,34.73,34.82,119300,0
+GJUL.US,D,20240730,000000,34.83,34.88,34.62,34.73,155133,0
+GJUL.US,D,20240731,000000,34.97,35.1155,34.9,35.0112,93237,0
+GJUL.US,D,20240801,000000,35.12,35.16,34.635,34.77,173484,0
+GJUL.US,D,20240802,000000,34.56,34.56,34.2522,34.4193,95604,0
+GJUL.US,D,20240805,000000,33.22,34.11,33.22,33.9,830719,0
+GJUL.US,D,20240806,000000,33.92,34.35,33.8799,34.05,322416,0
+GJUL.US,D,20240807,000000,34.3599,34.39,33.85,33.92,697549,0
+GJUL.US,D,20240808,000000,34.13,34.39,34.06,34.3201,73082,0
+GJUL.US,D,20240809,000000,34.37,34.515,34.315,34.465,98078,0
+GJUL.US,D,20240812,000000,34.49,34.6097,34.4488,34.47,113064,0
+GJUL.US,D,20240813,000000,34.59,34.84,34.59,34.817,93988,0
+GJUL.US,D,20240814,000000,34.89,34.95,34.78,34.9268,77244,0
+GJUL.US,D,20240815,000000,35.12,35.22,35.08,35.177,194209,0
+GJUL.US,D,20240816,000000,35.185,35.29,35.17,35.255,51219,0
+GJUL.US,D,20240819,000000,35.28,35.403,35.19,35.403,64474,0
+GJUL.US,D,20240820,000000,35.42,35.45,35.31,35.3709,39175,0
+GJUL.US,D,20240821,000000,35.44,35.46,35.36,35.45,126769,0
+GJUL.US,D,20240822,000000,35.56,35.56,35.27,35.31,23194,0
+GJUL.US,D,20240823,000000,35.33,35.5475,35.33,35.48,30482,0
+GJUL.US,D,20240826,000000,35.56,35.56,35.44,35.44,44066,0
+GJUL.US,D,20240827,000000,35.425,35.5311,35.4201,35.5311,45853,0
+GJUL.US,D,20240828,000000,35.47,35.5499,35.31,35.4172,11005,0
+GJUL.US,D,20240829,000000,35.44,35.56,35.405,35.4099,40332,0
+GJUL.US,D,20240830,000000,35.45,35.605,35.41,35.58,47330,0
+GJUL.US,D,20240903,000000,35.4016,35.4016,35.17,35.23,31442,0
+GJUL.US,D,20240904,000000,35.15,35.24,35.14,35.1797,7025,0
+GJUL.US,D,20240905,000000,35.22,35.245,35.05,35.15,19213,0
+GJUL.US,D,20240906,000000,35.16,35.19,34.8,34.8063,6834,0
+GJUL.US,D,20240909,000000,34.96,35.08,34.9312,35.06,40900,0
+GJUL.US,D,20240910,000000,35.09,35.16,34.95,35.13,12732,0
+GJUL.US,D,20240911,000000,35.01,35.33,34.83,35.33,13352,0
+GJUL.US,D,20240912,000000,35.305,35.51,35.305,35.4739,7724,0
+GJUL.US,D,20240913,000000,35.54,35.635,35.54,35.58,9767,0
+GJUL.US,D,20240916,000000,35.58,35.65,35.54,35.647,9498,0
+GJUL.US,D,20240917,000000,35.65,35.76,35.57,35.66,39437,0
+GJUL.US,D,20240918,000000,35.58,36.01,35.5301,35.57,24084,0
+GJUL.US,D,20240919,000000,35.86,35.9407,35.8501,35.8501,31463,0
+GJUL.US,D,20240920,000000,35.77,35.9107,35.77,35.85,499562,0
+GJUL.US,D,20240923,000000,35.93,35.9474,35.8501,35.9111,77853,0
+GJUL.US,D,20240924,000000,35.97,36.02,35.86,36.02,2510,0
+GJUL.US,D,20240925,000000,36.03,36.03,35.9279,35.9552,21836,0
+GJUL.US,D,20240926,000000,36.06,36.06,35.94,35.99,104330,0
+GJUL.US,D,20240927,000000,36.01,36.01,35.951,35.9935,9333,0
+GJUL.US,D,20240930,000000,35.98,36.03,35.9166,36.03,2651,0
+GJUL.US,D,20241001,000000,36.02,36.02,35.8074,35.88,22851,0
+GJUL.US,D,20241002,000000,35.84,35.94,35.8361,35.9057,17209,0
+GJUL.US,D,20241003,000000,35.83,35.89,35.79,35.84,7403,0
+GJUL.US,D,20241004,000000,35.98,36.0017,35.89,36.0017,11550,0
+GJUL.US,D,20241007,000000,35.9453,35.9874,35.79,35.8,14122,0
+GJUL.US,D,20241008,000000,35.92,36.07,35.92,36.07,15596,0
+GJUL.US,D,20241009,000000,36.03,36.118,36.0017,36.1,19413,0
+GJUL.US,D,20241010,000000,36.1099,36.12,36.03,36.08,25188,0
+GJUL.US,D,20241011,000000,36.1475,36.2236,36.1001,36.16,47049,0
+GJUL.US,D,20241014,000000,36.2,36.35,36.2,36.28,28940,0
+GJUL.US,D,20241015,000000,36.2899,36.3,36.14,36.1959,22645,0
+GJUL.US,D,20241016,000000,36.23,36.3099,36.17,36.27,88796,0
+GJUL.US,D,20241017,000000,36.35,36.35,36.24,36.2819,10400,0
+GJUL.US,D,20241018,000000,36.29,36.38,36.29,36.33,35600,0
+GJUL.US,D,20241021,000000,36.33,36.3499,36.2501,36.31,9951,0
+GJUL.US,D,20241022,000000,36.47,36.47,36.26,36.33,105196,0
+GJUL.US,D,20241023,000000,36.31,36.3199,36.07,36.17,52701,0
+GJUL.US,D,20241024,000000,36.3,36.3,36.14,36.21,6368,0
+GJUL.US,D,20241025,000000,36.34,36.4,36.18,36.26,123717,0
+GJUL.US,D,20241028,000000,36.3,36.37,36.2702,36.2989,32163,0
+GJUL.US,D,20241029,000000,36.21,36.3634,36.21,36.31,32779,0
+GJUL.US,D,20241030,000000,36.26,36.34,36.23,36.26,6995,0
+GJUL.US,D,20241031,000000,36.15,36.15,35.91,35.91,73075,0
+GJUL.US,D,20241101,000000,36.02,36.09,35.98,35.98,10642,0
+GJUL.US,D,20241104,000000,36.02,36.0296,35.88,35.92,16769,0
+GJUL.US,D,20241105,000000,35.96,36.1563,35.96,36.1563,6060,0
+GJUL.US,D,20241106,000000,36.43,36.5875,36.43,36.54,479105,0
+GJUL.US,D,20241107,000000,36.59,36.74,36.59,36.67,13318,0
+GJUL.US,D,20241108,000000,36.74,36.7899,36.7001,36.7439,8538,0
+GJUL.US,D,20241111,000000,36.7907,36.8,36.72,36.7458,10874,0
+GJUL.US,D,20241112,000000,36.73,36.74,36.6301,36.7294,18427,0
+GJUL.US,D,20241113,000000,36.7,36.81,36.69,36.7112,28047,0
+GJUL.US,D,20241114,000000,36.71,36.7599,36.655,36.655,12567,0
+GJUL.US,D,20241115,000000,36.55,36.55,36.3804,36.41,35825,0
+GJUL.US,D,20241118,000000,36.43,36.5861,36.43,36.52,18802,0
+GJUL.US,D,20241119,000000,36.41,36.63,36.36,36.61,43079,0
+GJUL.US,D,20241120,000000,36.53,36.55,36.41,36.55,23250,0
+GJUL.US,D,20241121,000000,36.57,36.68,36.472,36.6513,11089,0
+GJUL.US,D,20241122,000000,36.67,36.7114,36.63,36.7114,5823,0
+GJUL.US,D,20241125,000000,36.815,36.8199,36.73,36.785,31328,0
+GJUL.US,D,20241126,000000,36.82,36.91,36.7816,36.91,6948,0
+GJUL.US,D,20241127,000000,36.8999,36.8999,36.78,36.8,8811,0
+GJUL.US,D,20241129,000000,36.865,36.9552,36.865,36.9552,1894,0
+GJUL.US,D,20241202,000000,36.91,36.98,36.86,36.952,10241,0
+GJUL.US,D,20241203,000000,36.9734,36.995,36.92,36.995,13355,0
+GJUL.US,D,20241204,000000,37.01,37.07,36.92,37.02,86555,0
+GJUL.US,D,20241205,000000,37.03,37.0714,37.01,37.0311,5233,0
+GJUL.US,D,20241206,000000,37.09,37.1,37.035,37.04,9856,0
+GJUL.US,D,20241209,000000,37.055,37.09,36.97,36.986,7567,0
+GJUL.US,D,20241210,000000,36.98,37.04,36.95,36.9552,9356,0
+GJUL.US,D,20241211,000000,36.99,37.09,36.99,37.075,14726,0
+GJUL.US,D,20241212,000000,37.01,37.0799,36.97,37.0001,305150,0
+GJUL.US,D,20241213,000000,37.04,37.08,36.94,37.01,30450,0
+GJUL.US,D,20241216,000000,37.03,37.09,37.02,37.02,29888,0
+GJUL.US,D,20241217,000000,37,37.02,36.95,37.0043,9056,0
+GJUL.US,D,20241218,000000,36.96,37.0559,36.5464,36.5464,9299,0
+GJUL.US,D,20241219,000000,36.6374,36.67,36.4607,36.5,37364,0
+GJUL.US,D,20241220,000000,36.38,36.76,36.37,36.69,16876,0
+GJUL.US,D,20241223,000000,36.705,36.8699,36.63,36.8496,17928,0
+GJUL.US,D,20241224,000000,36.9399,37.03,36.88,37.03,6239,0
+GJUL.US,D,20241226,000000,37,37.11,36.9701,37.0494,13463,0
+GJUL.US,D,20241227,000000,36.99,37,36.77,36.8894,10835,0
+GJUL.US,D,20241230,000000,36.62,36.84,36.58,36.7643,5731,0
+GJUL.US,D,20241231,000000,36.75,36.81,36.59,36.6652,14111,0
+GJUL.US,D,20250102,000000,36.71,36.79,36.53,36.6283,5614,0
+GJUL.US,D,20250103,000000,36.7,36.9,36.7,36.8614,3306,0
+GJUL.US,D,20250106,000000,37.01,37.07,36.8901,36.9332,31873,0
+GJUL.US,D,20250107,000000,36.98,36.98,36.72,36.74,132881,0
+GJUL.US,D,20250108,000000,36.721,36.8,36.6822,36.7767,5865,0
+GJUL.US,D,20250110,000000,36.56,36.76,36.46,36.5,47011,0
+GJUL.US,D,20250113,000000,36.3553,36.54,36.3553,36.54,14410,0
+GJUL.US,D,20250114,000000,36.67,36.67,36.47,36.5729,13891,0
+GJUL.US,D,20250115,000000,36.87,36.945,36.83,36.9434,14788,0
+GJUL.US,D,20250116,000000,36.91,37,36.89,36.9198,7204,0
+GJUL.US,D,20250117,000000,37.04,37.14,37.02,37.04,318339,0
+GJUL.US,D,20250121,000000,37.04,37.2256,37.01,37.21,49241,0
+GJUL.US,D,20250122,000000,37.31,37.33,37.2701,37.28,12779,0
+GJUL.US,D,20250123,000000,37.28,37.35,37.27,37.35,8843,0
+GJUL.US,D,20250124,000000,37.39,37.42,37.31,37.34,7814,0
+GJUL.US,D,20250127,000000,37.07,37.16,37.03,37.16,9305,0
+GJUL.US,D,20250128,000000,37.24,37.2959,37.13,37.2959,11137,0
+GJUL.US,D,20250129,000000,37.27,37.27,37.21,37.2221,6534,0
+GJUL.US,D,20250130,000000,37.29,37.32,37.22,37.2802,30339,0
+GJUL.US,D,20250131,000000,37.38,37.43,37.2261,37.2261,9363,0
+GJUL.US,D,20250203,000000,36.95,37.1799,36.93,37.09,304171,0
+GJUL.US,D,20250204,000000,37.13,37.26,37.1101,37.24,10504,0
+GJUL.US,D,20250205,000000,37.21,37.36,37.17,37.3,18656,0
+GJUL.US,D,20250206,000000,37.306,37.98,37.28,37.3598,48599,0
+GJUL.US,D,20250207,000000,37.38,37.41,37.23,37.2405,7427,0
+GJUL.US,D,20250210,000000,37.28,37.37,37.28,37.3495,100078,0
+GJUL.US,D,20250211,000000,37.236,37.3599,37.236,37.3511,10964,0
+GJUL.US,D,20250212,000000,37.26,37.3599,37.2206,37.3051,28075,0
+GJUL.US,D,20250213,000000,37.36,37.4588,37.36,37.45,14643,0
+GJUL.US,D,20250214,000000,37.4501,37.55,37.4501,37.4851,4843,0
+GJUL.US,D,20250218,000000,37.47,37.5,37.459862,37.5,6821,0
+GJUL.US,D,20250219,000000,37.49,37.5999,37.49,37.565,10973,0
+GJUL.US,D,20250220,000000,37.48,37.5399,37.46,37.5196,4876,0
+GJUL.US,D,20250221,000000,37.4742,37.49,37.23,37.2605,3605,0
+GJUL.US,D,20250224,000000,37.39,37.39,37.18,37.25,15790,0
+GJUL.US,D,20250225,000000,37.21,37.24,37.01,37.1039,63542,0
+GJUL.US,D,20250226,000000,37.14,37.25,37.0401,37.1077,9867,0
+GJUL.US,D,20250227,000000,37.2699,37.2699,36.8001,36.8348,20795,0
+GJUL.US,D,20250228,000000,36.78,37.04,36.75,37.04,38452,0
+GJUL.US,D,20250303,000000,37.03,37.2,36.6851,36.71,28825,0
+GJUL.US,D,20250304,000000,36.6,36.79,36.3509,36.5286,11308,0
+GJUL.US,D,20250305,000000,36.57,36.7999,36.41,36.73,12980,0
+GJUL.US,D,20250306,000000,36.42,36.6799,36.25,36.37,15457,0
+GJUL.US,D,20250307,000000,36.38,36.5225,36.18,36.5225,3223,0
+GJUL.US,D,20250310,000000,36.22,36.26,35.81,35.91,20357,0
+GJUL.US,D,20250311,000000,35.88,35.99,35.66,35.75,37106,0
+GJUL.US,D,20250312,000000,35.93,35.9675,35.6509,35.8798,13675,0
+GJUL.US,D,20250313,000000,35.76,35.8757,35.5332,35.5772,9892,0
+GJUL.US,D,20250314,000000,35.8399,36.0477,35.8,36.0477,6288,0
+GJUL.US,D,20250317,000000,36.11,36.2504,36.05,36.2011,7908,0
+GJUL.US,D,20250318,000000,35.96,35.97,35.8701,35.92,12961,0
+GJUL.US,D,20250319,000000,36.0799,36.31,35.99,36.1873,10629,0
+GJUL.US,D,20250320,000000,36.1,36.29,36.05,36.1399,7633,0
+GJUL.US,D,20250321,000000,36,36.14,35.95,36.14,4429,0
+GJUL.US,D,20250324,000000,36.45,36.5552,36.44,36.5552,10585,0
+GJUL.US,D,20250325,000000,36.58,36.62,36.51,36.58,7913,0
+GJUL.US,D,20250326,000000,36.57,36.57,36.2511,36.3,8174,0
+GJUL.US,D,20250327,000000,36.21,36.3766,36.2,36.22,33055,0
+GJUL.US,D,20250328,000000,35.93,35.96,35.77,35.79,7128,0
+GJUL.US,D,20250331,000000,35.52,35.9487,35.52,35.9487,21910,0
+GJUL.US,D,20250401,000000,35.9499,36.05,35.78,36.0226,5387,0
+GJUL.US,D,20250402,000000,35.97,36.23,35.83,36.2002,14595,0
+GJUL.US,D,20250403,000000,35.5,35.58,35.12,35.15,76965,0
+GJUL.US,D,20250404,000000,34.575,34.68,33.91,33.9525,89992,0
+GJUL.US,D,20250407,000000,33.96,34.0413,33.38,33.96,887344,0
+GJUL.US,D,20250408,000000,34.6099,34.6691,33.355,33.5535,23270,0
+GJUL.US,D,20250409,000000,33.63,35.43,33.4974,35.28,63640,0
+GJUL.US,D,20250410,000000,34.79,34.87,34.18,34.6174,350084,0
+GJUL.US,D,20250411,000000,34.5782,35.0077,34.53,35.0077,21944,0
+GJUL.US,D,20250414,000000,35.31,35.46,35.05,35.24,24574,0
+GJUL.US,D,20250415,000000,35.2401,35.36,35.155,35.19,6337,0
+GJUL.US,D,20250416,000000,34.9917,34.9917,34.5702,34.7243,19384,0
+GJUL.US,D,20250417,000000,34.7599,34.91,34.73,34.79,26832,0
+GJUL.US,D,20250421,000000,34.55,34.62,34.1505,34.3624,7459,0
+GJUL.US,D,20250422,000000,34.64,34.92,34.53,34.8219,5734,0
+GJUL.US,D,20250423,000000,35.22,35.45,35.075,35.19,12714,0
+GJUL.US,D,20250424,000000,35.1999,35.5063,35.09,35.5063,54137,0
+GJUL.US,D,20250425,000000,35.4301,35.65,35.39,35.6419,23611,0
+GJUL.US,D,20250428,000000,35.6689,35.6866,35.4701,35.6866,11420,0
+GJUL.US,D,20250429,000000,35.7,35.83,35.62,35.81,15939,0
+GJUL.US,D,20250430,000000,35.37,35.84,35.37,35.84,13637,0
+GJUL.US,D,20250501,000000,36.06,36.2099,35.96,35.9911,10833,0
+GJUL.US,D,20250502,000000,36.2,36.37,36.1805,36.2934,14198,0
+GJUL.US,D,20250505,000000,36.11,36.26,36.06,36.1606,5520,0
+GJUL.US,D,20250506,000000,35.94,36.09,35.905,35.9971,9397,0
+GJUL.US,D,20250507,000000,36.07,36.13,35.96,36.03,11690,0
+GJUL.US,D,20250508,000000,36.17,36.38,36.15,36.2109,180054,0
+GJUL.US,D,20250509,000000,36.26,36.3381,36.11,36.13,9551,0
+GJUL.US,D,20250512,000000,36.73,36.96,36.67,36.89,405375,0
+GJUL.US,D,20250513,000000,37.0299,37.2124,36.97,37.05,104599,0
+GJUL.US,D,20250514,000000,37.07,37.1337,37.0343,37.0998,29860,0
+GJUL.US,D,20250515,000000,37.08,37.28,37.05,37.22,11384,0
+GJUL.US,D,20250516,000000,37.21,37.46,37.19,37.46,5980,0
+GJUL.US,D,20250519,000000,37.2773,37.44,37.18,37.4335,10479,0
+GJUL.US,D,20250520,000000,37.372,37.3999,37.2309,37.348,150691,0
+GJUL.US,D,20250521,000000,37.23,37.34,36.93,36.9837,21290,0
+GJUL.US,D,20250522,000000,36.99,37.08,36.87,36.92,272644,0
+GJUL.US,D,20250523,000000,36.67,36.92,36.67,36.792,18342,0
+GJUL.US,D,20250527,000000,37.05,37.31,37.05,37.31,9833,0
+GJUL.US,D,20250528,000000,37.2401,37.3199,37.1381,37.1381,288021,0
+GJUL.US,D,20250529,000000,37.28,37.43,37.1201,37.29,13415,0
+GJUL.US,D,20250530,000000,37.1,37.285,36.97,37.285,10406,0
+GJUL.US,D,20250602,000000,37.1601,37.38,37.1601,37.35,4627,0
+GJUL.US,D,20250603,000000,37.39,37.61,37.39,37.56,279234,0
+GJUL.US,D,20250604,000000,37.61,37.64,37.49,37.5457,7487,0
+GJUL.US,D,20250605,000000,37.55,37.65,37.3284,37.3907,25697,0
+GJUL.US,D,20250606,000000,37.72,37.72,37.62,37.6947,11524,0
+GJUL.US,D,20250609,000000,37.7699,37.79,37.65,37.7039,29714,0
+GJUL.US,D,20250610,000000,37.74,37.8965,37.7,37.8526,14839,0
+GJUL.US,D,20250611,000000,37.8201,37.99,37.7109,37.7885,37675,0
+GJUL.US,D,20250612,000000,37.8,37.94,37.75,37.884,208237,0
+GJUL.US,D,20250613,000000,37.622,37.77,37.515,37.5541,34373,0
+GJUL.US,D,20250616,000000,37.835,37.945,37.79,37.8512,11954,0
+GJUL.US,D,20250617,000000,37.8,37.82,37.58,37.62,18375,0
+GJUL.US,D,20250618,000000,37.6001,37.8422,37.6001,37.6313,45391,0
+GJUL.US,D,20250620,000000,37.710554,37.710554,37.491,37.5714,17557,0
+GJUL.US,D,20250623,000000,37.6,37.865,37.51,37.865,50443,0
+GJUL.US,D,20250624,000000,38.08,38.26,38.01,38.2,324493,0
+GJUL.US,D,20250625,000000,38.21,38.29,38.1201,38.23,16908,0
+GJUL.US,D,20250626,000000,38.29,38.44,38.26,38.43,8604,0
+GJUL.US,D,20250627,000000,38.53,38.59,38.4007,38.5501,12091,0
+GJUL.US,D,20250630,000000,38.57,38.72,38.5201,38.69,224067,0
+GJUL.US,D,20250701,000000,38.62,38.74,38.57,38.67,42725,0
+GJUL.US,D,20250702,000000,38.61,38.8,38.61,38.8,324557,0
+GJUL.US,D,20250703,000000,38.83,38.95,38.83,38.94,104848,0
+GJUL.US,D,20250707,000000,38.83,38.86,38.7202,38.76,18627,0
+GJUL.US,D,20250708,000000,38.84,38.88,38.8,38.835,138545,0
+GJUL.US,D,20250709,000000,38.96,39.03,38.87,39.03,10897,0
+GJUL.US,D,20250710,000000,38.97,39.0988,38.97,39.08,278303,0
+GJUL.US,D,20250711,000000,38.965,39.06,38.95,39.029,129399,0
+GJUL.US,D,20250714,000000,39.02,39.12,38.99,39.11,10572,0
+GJUL.US,D,20250715,000000,39.12,39.19,39.0201,39.0907,19621,0
+GJUL.US,D,20250716,000000,39.1,39.1668,38.935,39.1388,202744,0
+GJUL.US,D,20250717,000000,39.19,39.23,39.14,39.22,81063,0
+GJUL.US,D,20250718,000000,39.28,39.29,39.16,39.27,4710071,0
+GJUL.US,D,20250721,000000,39.3068,39.38,39.25,39.27,501293,0
+GJUL.US,D,20250722,000000,39.27,39.32,39.17,39.3,354135,0
+GJUL.US,D,20250723,000000,39.35,39.46,39.29,39.46,225010,0
+GJUL.US,D,20250724,000000,39.47,39.51,39.43,39.47,159688,0
+GJUL.US,D,20250725,000000,39.51,39.5799,39.4301,39.55,95172,0
+GJUL.US,D,20250728,000000,39.59,39.59,39.52,39.58,249783,0
+GJUL.US,D,20250729,000000,39.575,39.66,39.48,39.49,539846,0
+GJUL.US,D,20250730,000000,39.5165,39.5699,39.3821,39.46,159234,0
+GJUL.US,D,20250731,000000,39.58,39.65,39.35,39.35,313039,0
+GJUL.US,D,20250801,000000,39.1611,39.27,39.05,39.13,133768,0
+GJUL.US,D,20250804,000000,39.335,39.4499,39.27,39.42,265911,0
+GJUL.US,D,20250805,000000,39.47,39.49,39.3,39.35,1115798,0
+GJUL.US,D,20250806,000000,39.375,39.52,39.3201,39.49,259279,0
+GJUL.US,D,20250807,000000,39.61,39.61,39.37,39.44,112561,0
+GJUL.US,D,20250808,000000,39.5199,39.6399,39.47,39.63,50080,0
+GJUL.US,D,20250811,000000,39.65,39.69,39.5301,39.6,36054,0
+GJUL.US,D,20250812,000000,39.635,39.805,39.62,39.78,69715,0
+GJUL.US,D,20250813,000000,39.8521,39.9,39.79,39.87,127875,0
+GJUL.US,D,20250814,000000,39.8399,39.87,39.77,39.87,23906,0
+GJUL.US,D,20250815,000000,39.818,39.879,39.7675,39.81,472940,0
+GJUL.US,D,20250818,000000,39.7746,39.85,39.73,39.78,28062,0
+GJUL.US,D,20250819,000000,39.82,39.835,39.68,39.73,19182,0
+GJUL.US,D,20250820,000000,39.46,39.71,39.46,39.64,12681,0
+GJUL.US,D,20250821,000000,39.6199,39.6399,39.53,39.6,16498,0
+GJUL.US,D,20250822,000000,39.67,39.93,39.66,39.93,30836,0
+GJUL.US,D,20250825,000000,39.91,39.926,39.8201,39.83,16358,0
+GJUL.US,D,20250826,000000,39.8,39.91,39.8,39.89,26684,0
+GJUL.US,D,20250827,000000,39.9299,39.9799,39.84,39.9,17063,0
+GJUL.US,D,20250828,000000,39.99,40.0199,39.9,39.99,17500,0
+GJUL.US,D,20250829,000000,39.85,40,39.8419,39.92,19974,0
+GJUL.US,D,20250902,000000,39.73,39.81,39.61,39.81,19510,0
+GJUL.US,D,20250903,000000,39.85,39.9299,39.79,39.8915,30066,0
+GJUL.US,D,20250904,000000,39.93,40.0899,39.89,40.07,20889,0
+GJUL.US,D,20250905,000000,40.15,40.15,39.91,40.04,24393,0
+GJUL.US,D,20250908,000000,40.155,40.155,40.03,40.07,48701,0
+GJUL.US,D,20250909,000000,40.08,40.141,40.0018,40.1,14696,0
+GJUL.US,D,20250910,000000,40.215,40.2398,40.1,40.155,44416,0
+GJUL.US,D,20250911,000000,40.24,40.3435,40.24,40.32,280279,0
+GJUL.US,D,20250912,000000,40.3273,40.33,40.2802,40.298,192278,0
+GJUL.US,D,20250915,000000,40.3061,40.38,40.3061,40.3727,29309,0
+GJUL.US,D,20250916,000000,40.37,40.37,40.34,40.34,21920,0
+GJUL.US,D,20250917,000000,40.36,40.39,40.2,40.325,23184,0
+GJUL.US,D,20250918,000000,40.4327,40.49,40.38,40.394,82882,0
+GJUL.US,D,20250919,000000,40.4891,40.51,40.39,40.48,29210,0
+GJUL.US,D,20250922,000000,40.42,40.5199,40.42,40.51,13214,0
+GJUL.US,D,20250923,000000,40.5,40.51,40.3701,40.39,22875,0
+GJUL.US,D,20250924,000000,40.46,40.46,40.32,40.36,39654,0
+GJUL.US,D,20250925,000000,40.26,40.3496,40.23,40.33,38645,0
+GJUL.US,D,20250926,000000,40.35,40.4385,40.3018,40.43,16388,0
+GJUL.US,D,20250929,000000,40.51,40.53,40.43,40.48,19393,0
+GJUL.US,D,20250930,000000,40.46,40.56,40.42,40.56,24746,0
+GJUL.US,D,20251001,000000,40.52,40.6399,40.5,40.62,20771,0
+GJUL.US,D,20251002,000000,40.6,40.7,40.55,40.57,32498,0
+GJUL.US,D,20251003,000000,40.63,40.6696,40.56,40.574,49228,0
+GJUL.US,D,20251006,000000,40.6063,40.67,40.6063,40.6566,35035,0
+GJUL.US,D,20251007,000000,40.68,40.68,40.54,40.55,35150,0
+GJUL.US,D,20251008,000000,40.66,40.6895,40.57,40.644,13314,0
+GJUL.US,D,20251009,000000,40.66,40.67,40.5603,40.65,104064,0
+GJUL.US,D,20251010,000000,40.6947,40.6947,40.19,40.19,15400,0
+GJUL.US,D,20251013,000000,40.41,40.51,40.3806,40.4,20079,0
+GJUL.US,D,20251014,000000,40.27,40.5221,40.1768,40.4185,30739,0
+GJUL.US,D,20251015,000000,40.5292,40.603,40.3731,40.5,18789,0
+GJUL.US,D,20251016,000000,40.5288,40.54,40.27,40.29,15658,0
+GJUL.US,D,20251017,000000,40.36,40.4999,40.28,40.42,177423,0
+GJUL.US,D,20251020,000000,40.5981,40.71,40.58,40.71,61430,0
+GJUL.US,D,20251021,000000,40.65,40.72,40.65,40.66,36239,0
+GJUL.US,D,20251022,000000,40.65,40.69,40.47,40.64,68996,0
+GJUL.US,D,20251023,000000,40.62,40.73,40.6111,40.69,35929,0
+GJUL.US,D,20251024,000000,40.850118,40.873,40.8,40.8,17577,0
+GJUL.US,D,20251027,000000,40.93,40.99,40.92,40.94,32901,0
+GJUL.US,D,20251028,000000,41,41.01,40.93,40.9799,25803,0
+GJUL.US,D,20251029,000000,40.9956,41.44,40.87,40.89,333883,0
+GJUL.US,D,20251030,000000,40.84,40.9195,40.77,40.77,187690,0
+GJUL.US,D,20251031,000000,40.96,40.96,40.76,40.8292,215469,0
+GJUL.US,D,20251103,000000,40.8038,40.91,40.7522,40.81,32723,0
+GJUL.US,D,20251104,000000,40.7354,40.7525,40.6409,40.65,22595,0
+GJUL.US,D,20251105,000000,40.7695,40.825,40.64,40.76,3099496,0
+GJUL.US,D,20251106,000000,40.75,40.79,40.555,40.66,17193,0
+GJUL.US,D,20251107,000000,40.525,40.61,40.39,40.61,17676,0
+GJUL.US,D,20251110,000000,40.8,40.882,40.73,40.88,6148,0
+GJUL.US,D,20251111,000000,40.82,40.89,40.8008,40.8616,10226,0
+GJUL.US,D,20251112,000000,40.88,40.88,40.83,40.85,27263,0
+GJUL.US,D,20251113,000000,40.78,40.8299,40.59,40.5939,11923,0
+GJUL.US,D,20251114,000000,40.545,40.77,40.45,40.6425,7274,0
+GJUL.US,D,20251117,000000,40.5633,40.7,40.4301,40.52,13779,0
+GJUL.US,D,20251118,000000,40.4335,40.47,40.225,40.3545,10764,0
+GJUL.US,D,20251119,000000,40.346,40.4799,40.33,40.4204,14296,0
+GJUL.US,D,20251120,000000,40.71,40.7386,40.16,40.16,12004,0
+GJUL.US,D,20251121,000000,40.2,40.46,40.155,40.3188,9056,0
+GJUL.US,D,20251124,000000,40.47,40.6219,40.4495,40.59,12271,0
+GJUL.US,D,20251125,000000,40.6,40.8004,40.59,40.76,12890,0
+GJUL.US,D,20251126,000000,40.89,40.93,40.82,40.88,20375,0
+GJUL.US,D,20251128,000000,40.9637,40.99,40.92,40.99,1825,0
+GJUL.US,D,20251201,000000,40.93,41.0165,40.9201,40.9392,6040,0
+GJUL.US,D,20251202,000000,40.9305,41.03,40.93,40.97,5947,0
+GJUL.US,D,20251203,000000,40.94,41.11,40.94,41.11,126164,0
+GJUL.US,D,20251204,000000,41.01,41.12,41,41.04,18967,0
+GJUL.US,D,20251205,000000,41.12,41.1602,41.074,41.09,62010,0
+GJUL.US,D,20251208,000000,41.1,41.12,41.02,41.04,7226,0
+GJUL.US,D,20251209,000000,41.0897,41.0899,41.03,41.03,13850,0
+GJUL.US,D,20251210,000000,41.04,41.182,41.04,41.155,14510,0
+GJUL.US,D,20251211,000000,41.0402,41.203,41.0402,41.19,43655,0
+GJUL.US,D,20251212,000000,41.17,41.26,41.0101,41.1,8973,0
+GJUL.US,D,20251215,000000,41.19,41.23,41.06,41.14,16401,0
+GJUL.US,D,20251216,000000,41.005,41.0948,40.9906,41.04,6908,0
+GJUL.US,D,20251217,000000,41.05,41.088607,40.86,40.86,14387,0
+GJUL.US,D,20251218,000000,41.03,41.0901,41.01,41.07,11205,0
+GJUL.US,D,20251219,000000,41.1688,41.26,41.115,41.18,30131,0
+GJUL.US,D,20251222,000000,41.2401,41.36,41.24,41.36,412772,0
+GJUL.US,D,20251223,000000,41.29,41.43,41.29,41.43,12016,0
+GJUL.US,D,20251224,000000,41.38,41.4483,41.37,41.43,10333,0
+GJUL.US,D,20251226,000000,41.434,41.4476,41.434,41.4476,671,0
+GJUL.US,D,20251229,000000,41.45,41.45,41.33,41.4048,10338,0
+GJUL.US,D,20251230,000000,41.39,41.4399,41.38,41.4148,13377,0
+GJUL.US,D,20251231,000000,41.4799,41.4799,41.32,41.3307,16804,0
+GJUL.US,D,20260102,000000,41.4015,41.405,41.28,41.3479,8986,0
+GJUL.US,D,20260105,000000,41.445,41.49,41.4,41.42,23656,0
+GJUL.US,D,20260106,000000,41.4395,41.52,41.4395,41.5057,7011,0
+GJUL.US,D,20260107,000000,41.52,41.554,41.47,41.475,13518,0
+GJUL.US,D,20260108,000000,41.42,41.51,41.42,41.47,21636,0
+GJUL.US,D,20260109,000000,41.51,41.6274,41.51,41.605,7377,0
+GJUL.US,D,20260112,000000,41.57,41.625,41.54,41.625,7583,0
+GJUL.US,D,20260113,000000,41.615,41.68,41.5395,41.62,6434,0
+GJUL.US,D,20260114,000000,41.5075,41.56,41.4208,41.55,341621,0
+GJUL.US,D,20260115,000000,41.5713,41.66,41.53,41.56,87556,0
+GJUL.US,D,20260116,000000,41.5701,41.6699,41.56,41.56,5466,0
+GJUL.US,D,20260120,000000,41.34,41.39,41.21,41.22,17976,0
+GJUL.US,D,20260121,000000,41.3699,41.5,41.28,41.45,47419,0
+GJUL.US,D,20260122,000000,41.59,41.61,41.48,41.5552,19009,0
+GJUL.US,D,20260123,000000,41.555,41.5876,41.51,41.55,68122,0
+GJUL.US,D,20260126,000000,41.61,41.69,41.61,41.66,19867,0
+GJUL.US,D,20260127,000000,41.69,41.75,41.64,41.67,22248,0
+GJUL.US,D,20260128,000000,41.70385,41.72,41.6425,41.6763,3807,0
+GJUL.US,D,20260129,000000,41.67,41.73,41.49,41.64,18702,0
+GJUL.US,D,20260130,000000,41.66,41.66,41.51,41.64,11419,0
+GJUL.US,D,20260202,000000,41.6475,41.76,41.52,41.68,10847,0
+GJUL.US,D,20260203,000000,41.7,41.78,41.48,41.53,16553,0
+GJUL.US,D,20260204,000000,41.5512,41.66,41.3913,41.56,15356,0
+GJUL.US,D,20260205,000000,41.3101,41.4,41.245,41.293,6901,0
+GJUL.US,D,20260206,000000,41.37,41.69,41.37,41.69,8031,0
+GJUL.US,D,20260209,000000,41.58,41.7349,41.561,41.69,5532,0
+GJUL.US,D,20260210,000000,41.71,41.7891,41.65,41.65,60178,0
+GJUL.US,D,20260211,000000,41.73,41.75,41.6436,41.6847,19133,0
+GJUL.US,D,20260212,000000,41.67,41.78,41.373,41.373,7795,0
+GJUL.US,D,20260213,000000,41.4899,41.54,41.36,41.422,15873,0
+GJUL.US,D,20260217,000000,41.36,41.51,41.28,41.4802,9403,0
+GJUL.US,D,20260218,000000,41.4701,41.6499,41.4701,41.58,12111,0
diff --git a/daily/us/nyse etfs/1/gjun.us.txt b/daily/us/nyse etfs/1/gjun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8117070e9ed02125f126ed2dfec2cb6f2fa72a03
--- /dev/null
+++ b/daily/us/nyse etfs/1/gjun.us.txt	
@@ -0,0 +1,669 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GJUN.US,D,20230621,000000,29.81,30.44,29.735,29.78,3022614,0
+GJUN.US,D,20230622,000000,29.73,29.84,29.695,29.825,220727,0
+GJUN.US,D,20230623,000000,29.7,29.79,29.6601,29.73,351450,0
+GJUN.US,D,20230626,000000,29.69,29.73,29.61,29.64,147580,0
+GJUN.US,D,20230627,000000,29.68,29.869,29.6489,29.84,545541,0
+GJUN.US,D,20230628,000000,29.8,29.9,29.74,29.83,678337,0
+GJUN.US,D,20230629,000000,29.82,29.92,29.7701,29.91,225055,0
+GJUN.US,D,20230630,000000,30.0409,30.15,30,30.12,325806,0
+GJUN.US,D,20230703,000000,30.12,30.159,30.05,30.15,99590,0
+GJUN.US,D,20230705,000000,30.07,30.14,30.0119,30.06,290118,0
+GJUN.US,D,20230706,000000,29.97,29.9734,29.82,29.92,412290,0
+GJUN.US,D,20230707,000000,29.93,30.089,29.8955,29.9021,463430,0
+GJUN.US,D,20230710,000000,29.95,29.9899,29.875,29.9422,486502,0
+GJUN.US,D,20230711,000000,30.03,30.13,29.9301,30.13,823465,0
+GJUN.US,D,20230712,000000,30.27,30.31,30.1901,30.249,222039,0
+GJUN.US,D,20230713,000000,30.35,30.4,30.2956,30.38,321610,0
+GJUN.US,D,20230714,000000,30.42,30.43,30.31,30.36,76670,0
+GJUN.US,D,20230717,000000,30.39,30.47,30.35,30.44,102254,0
+GJUN.US,D,20230718,000000,30.42,30.56,30.38,30.54,104223,0
+GJUN.US,D,20230719,000000,30.57,30.6,30.5032,30.55,80825,0
+GJUN.US,D,20230720,000000,30.5297,30.58,30.4075,30.428,159818,0
+GJUN.US,D,20230721,000000,30.53,30.5344,30.43,30.48,297478,0
+GJUN.US,D,20230724,000000,30.44,30.57,30.44,30.55,270217,0
+GJUN.US,D,20230725,000000,30.54,30.64,30.51,30.5656,58403,0
+GJUN.US,D,20230726,000000,30.55,30.6099,30.5,30.58,29819,0
+GJUN.US,D,20230727,000000,30.62,30.68,30.42,30.43,52265,0
+GJUN.US,D,20230728,000000,30.63,30.669,30.56,30.6246,26754,0
+GJUN.US,D,20230731,000000,30.655,30.6795,30.575,30.6,55532,0
+GJUN.US,D,20230801,000000,30.5784,30.65,30.521,30.65,50061,0
+GJUN.US,D,20230802,000000,30.51,30.52,30.311,30.34,21205,0
+GJUN.US,D,20230803,000000,30.295,30.39,30.285,30.35,18378,0
+GJUN.US,D,20230804,000000,30.38,30.5299,30.23,30.23,29528,0
+GJUN.US,D,20230807,000000,30.29,30.44,30.29,30.44,24328,0
+GJUN.US,D,20230808,000000,30.2329,30.4,30.21,30.39,16449,0
+GJUN.US,D,20230809,000000,30.37,30.37,30.19,30.2402,21935,0
+GJUN.US,D,20230810,000000,30.3501,30.46,30.2075,30.26,80762,0
+GJUN.US,D,20230811,000000,30.16,30.28,30.16,30.22,15341,0
+GJUN.US,D,20230814,000000,30.23,30.34,30.16,30.28,20414,0
+GJUN.US,D,20230815,000000,30.23,30.2787,30.1202,30.16,373368,0
+GJUN.US,D,20230816,000000,30.16,30.17,29.9986,30.03,50601,0
+GJUN.US,D,20230817,000000,30.08,30.08,29.84,29.89,16692,0
+GJUN.US,D,20230818,000000,29.81,29.94,29.74,29.86,50034,0
+GJUN.US,D,20230821,000000,29.94,30.01,29.88,30,49744,0
+GJUN.US,D,20230822,000000,30.08,30.08,29.905,29.905,18094,0
+GJUN.US,D,20230823,000000,30.01,30.18,30.01,30.14,37580,0
+GJUN.US,D,20230824,000000,30.15,30.1928,29.87,29.87,25545,0
+GJUN.US,D,20230825,000000,29.8892,30.07,29.8306,29.97,55930,0
+GJUN.US,D,20230828,000000,30.06,30.136,30.04,30.09,19778,0
+GJUN.US,D,20230829,000000,30.16,30.38,30.13,30.34,10596,0
+GJUN.US,D,20230830,000000,30.4799,30.49,30.3601,30.445,8667,0
+GJUN.US,D,20230831,000000,30.49,30.52,30.4,30.4,141553,0
+GJUN.US,D,20230901,000000,30.4954,30.5,30.3901,30.471,23281,0
+GJUN.US,D,20230905,000000,30.47,30.47,30.38,30.43,17118,0
+GJUN.US,D,20230906,000000,30.33,30.3658,30.1619,30.31,19598,0
+GJUN.US,D,20230907,000000,30.15,30.2591,30.1219,30.2246,124520,0
+GJUN.US,D,20230908,000000,30.29,30.34,30.21,30.28,27603,0
+GJUN.US,D,20230911,000000,30.34,30.39,30.3299,30.37,28674,0
+GJUN.US,D,20230912,000000,30.3499,30.36,30.24,30.31,37695,0
+GJUN.US,D,20230913,000000,30.32,30.3513,30.25,30.33,17998,0
+GJUN.US,D,20230914,000000,30.34,30.51,30.34,30.43,68021,0
+GJUN.US,D,20230915,000000,30.43,30.43,30.25,30.27,8572,0
+GJUN.US,D,20230918,000000,30.2564,30.33,30.2564,30.29,16343,0
+GJUN.US,D,20230919,000000,30.27,30.27,30.13,30.25,27869,0
+GJUN.US,D,20230920,000000,30.24,30.3,30.09,30.09,35386,0
+GJUN.US,D,20230921,000000,29.9,29.92,29.78,29.79,21859,0
+GJUN.US,D,20230922,000000,29.84,29.903,29.71,29.71,97690,0
+GJUN.US,D,20230925,000000,29.65,29.84,29.65,29.84,24626,0
+GJUN.US,D,20230926,000000,29.67,29.67,29.51,29.58,46584,0
+GJUN.US,D,20230927,000000,29.56,29.63,29.38,29.58,55484,0
+GJUN.US,D,20230928,000000,29.59,29.68,29.585,29.655,66141,0
+GJUN.US,D,20230929,000000,29.76,29.79,29.5745,29.63,16731,0
+GJUN.US,D,20231002,000000,29.64,29.64,29.48,29.64,183763,0
+GJUN.US,D,20231003,000000,29.55,29.55,29.33,29.42,59609,0
+GJUN.US,D,20231004,000000,29.43,29.55,29.33,29.535,25003,0
+GJUN.US,D,20231005,000000,29.507,29.54,29.3901,29.53,43733,0
+GJUN.US,D,20231006,000000,29.42,29.795,29.3701,29.74,21630,0
+GJUN.US,D,20231009,000000,29.6725,29.87,29.635,29.86,12121,0
+GJUN.US,D,20231010,000000,29.89,30.06,29.8543,29.96,31487,0
+GJUN.US,D,20231011,000000,29.96,30.04,29.8632,30.04,102757,0
+GJUN.US,D,20231012,000000,30.05,30.05,29.79,29.92,120904,0
+GJUN.US,D,20231013,000000,30,30,29.76,29.78,47839,0
+GJUN.US,D,20231016,000000,29.9203,30.05,29.92,30.01,112339,0
+GJUN.US,D,20231017,000000,29.9,30.07,29.9,30.02,25259,0
+GJUN.US,D,20231018,000000,29.93,29.93,29.7,29.77,103337,0
+GJUN.US,D,20231019,000000,29.7699,29.83,29.58,29.63,24837,0
+GJUN.US,D,20231020,000000,29.6,29.6,29.39,29.39,35307,0
+GJUN.US,D,20231023,000000,29.34,29.48,29.33,29.38,24322,0
+GJUN.US,D,20231024,000000,29.46,29.54,29.3801,29.48,287460,0
+GJUN.US,D,20231025,000000,29.39,29.39,29.22,29.26,28289,0
+GJUN.US,D,20231026,000000,29.15,29.21,29.02,29.06,150478,0
+GJUN.US,D,20231027,000000,29.14,29.14,28.91,29,36225,0
+GJUN.US,D,20231030,000000,29.05,29.23,29.041,29.16,152446,0
+GJUN.US,D,20231031,000000,29.1605,29.29,29.1605,29.2698,36513,0
+GJUN.US,D,20231101,000000,29.28,29.5,29.28,29.44,51951,0
+GJUN.US,D,20231102,000000,29.69,29.82,29.684,29.82,37662,0
+GJUN.US,D,20231103,000000,29.978,30.03,29.9086,29.99,49308,0
+GJUN.US,D,20231106,000000,29.96,30.04,29.92,30.04,73120,0
+GJUN.US,D,20231107,000000,30,30.12,30,30.09,91710,0
+GJUN.US,D,20231108,000000,30.13,30.14,29.9792,30.0822,8778,0
+GJUN.US,D,20231109,000000,30.09,30.13,29.89,29.95,56538,0
+GJUN.US,D,20231110,000000,30.05,30.26,29.99,30.25,30014,0
+GJUN.US,D,20231113,000000,30.14,30.25,30.14,30.18,16646,0
+GJUN.US,D,20231114,000000,30.5,30.63,30.5,30.59,326473,0
+GJUN.US,D,20231115,000000,30.6328,30.695,30.59,30.63,27223,0
+GJUN.US,D,20231116,000000,30.6481,30.66,30.5201,30.66,71545,0
+GJUN.US,D,20231117,000000,30.65,30.6892,30.6096,30.68,15420,0
+GJUN.US,D,20231120,000000,30.62,30.8399,30.62,30.83,28119,0
+GJUN.US,D,20231121,000000,30.8,30.8,30.7222,30.7362,19023,0
+GJUN.US,D,20231122,000000,30.844,30.9014,30.7914,30.82,22564,0
+GJUN.US,D,20231124,000000,30.82,30.8726,30.8113,30.8402,7490,0
+GJUN.US,D,20231127,000000,30.84,30.8799,30.7905,30.8,24112,0
+GJUN.US,D,20231128,000000,30.79,30.885,30.78,30.82,154501,0
+GJUN.US,D,20231129,000000,30.98,30.98,30.7975,30.86,24265,0
+GJUN.US,D,20231130,000000,30.83,30.95,30.7606,30.95,402144,0
+GJUN.US,D,20231201,000000,30.86,31.06,30.86,31,21439,0
+GJUN.US,D,20231204,000000,30.8355,30.935,30.83,30.9302,5532,0
+GJUN.US,D,20231205,000000,30.8999,30.98,30.875,30.95,18140,0
+GJUN.US,D,20231206,000000,30.99,30.9917,30.8501,30.88,79325,0
+GJUN.US,D,20231207,000000,30.96,31.025,30.9145,31.02,18904,0
+GJUN.US,D,20231208,000000,30.94,31.1134,30.94,31.06,23767,0
+GJUN.US,D,20231211,000000,31.04,31.1674,31.04,31.13,10376,0
+GJUN.US,D,20231212,000000,31.15,31.25,31.15,31.23,14068,0
+GJUN.US,D,20231213,000000,31.29,31.52,31.24,31.49,126157,0
+GJUN.US,D,20231214,000000,31.5668,31.595,31.4488,31.53,25763,0
+GJUN.US,D,20231215,000000,31.55,31.5826,31.48,31.57,41216,0
+GJUN.US,D,20231218,000000,31.6,31.68,31.58,31.67,95362,0
+GJUN.US,D,20231219,000000,31.64,31.75,31.64,31.75,40164,0
+GJUN.US,D,20231220,000000,31.65,31.72,31.43,31.43,55799,0
+GJUN.US,D,20231221,000000,31.6291,31.6291,31.47,31.61,164991,0
+GJUN.US,D,20231222,000000,31.66,31.7427,31.63,31.67,21100,0
+GJUN.US,D,20231226,000000,31.65,31.75,31.65,31.74,15165,0
+GJUN.US,D,20231227,000000,31.78,31.79,31.765,31.79,5866,0
+GJUN.US,D,20231228,000000,31.81,31.85,31.79,31.79,144742,0
+GJUN.US,D,20231229,000000,31.8,31.845,31.72,31.792,5789,0
+GJUN.US,D,20240102,000000,31.67,31.746,31.6007,31.68,58841,0
+GJUN.US,D,20240103,000000,31.5698,31.6291,31.5205,31.53,145101,0
+GJUN.US,D,20240104,000000,31.5,31.6099,31.46,31.46,58169,0
+GJUN.US,D,20240105,000000,31.52,31.62,31.45,31.51,43127,0
+GJUN.US,D,20240108,000000,31.53,31.78,31.53,31.78,235294,0
+GJUN.US,D,20240109,000000,31.67,31.79,31.6502,31.75,101581,0
+GJUN.US,D,20240110,000000,31.74,31.895,31.74,31.8667,236825,0
+GJUN.US,D,20240111,000000,31.88,31.9317,31.6941,31.89,197328,0
+GJUN.US,D,20240112,000000,31.93,31.93,31.87,31.88,23101,0
+GJUN.US,D,20240116,000000,31.86,31.87,31.76,31.8,152081,0
+GJUN.US,D,20240117,000000,31.72,31.75,31.6301,31.75,96409,0
+GJUN.US,D,20240118,000000,31.78,31.91,31.721,31.91,18745,0
+GJUN.US,D,20240119,000000,31.93,32.14,31.91,32.1,78859,0
+GJUN.US,D,20240122,000000,32.24,32.24,32.12,32.1598,123329,0
+GJUN.US,D,20240123,000000,32.21,32.25,32.14,32.25,10575,0
+GJUN.US,D,20240124,000000,32.29,32.35,32.23,32.24,100372,0
+GJUN.US,D,20240125,000000,32.265,32.34,32.2101,32.34,19432,0
+GJUN.US,D,20240126,000000,32.34,32.3634,32.26,32.28,23668,0
+GJUN.US,D,20240129,000000,32.28,32.39,32.28,32.39,5105,0
+GJUN.US,D,20240130,000000,32.37,32.39,32.36,32.37,6183,0
+GJUN.US,D,20240131,000000,32.27,32.3021,32.12,32.12,40242,0
+GJUN.US,D,20240201,000000,32.2232,32.345,32.18,32.33,123966,0
+GJUN.US,D,20240202,000000,32.3708,32.53,32.37,32.53,172216,0
+GJUN.US,D,20240205,000000,32.4149,32.5442,32.39,32.45,10156,0
+GJUN.US,D,20240206,000000,32.47,32.49,32.44,32.49,7303,0
+GJUN.US,D,20240207,000000,32.6,32.6494,32.59,32.6,2692,0
+GJUN.US,D,20240208,000000,32.62,32.64,32.59,32.61,5998,0
+GJUN.US,D,20240209,000000,32.61,32.7099,32.61,32.69,15051,0
+GJUN.US,D,20240212,000000,32.69,32.75,32.6661,32.68,16047,0
+GJUN.US,D,20240213,000000,32.48,32.535,32.405,32.4944,2779,0
+GJUN.US,D,20240214,000000,32.6,32.641,32.54,32.64,6872,0
+GJUN.US,D,20240215,000000,32.65,32.71,32.64,32.705,128296,0
+GJUN.US,D,20240216,000000,32.71,32.7717,32.65,32.65,8170,0
+GJUN.US,D,20240220,000000,32.61,32.6181,32.54,32.59,22440,0
+GJUN.US,D,20240221,000000,32.55,32.67,32.52,32.63,169668,0
+GJUN.US,D,20240222,000000,32.8177,32.93,32.81,32.9,21336,0
+GJUN.US,D,20240223,000000,32.95,32.95,32.86,32.89,16338,0
+GJUN.US,D,20240226,000000,32.9,32.9,32.86,32.8974,1460544,0
+GJUN.US,D,20240227,000000,32.89,32.9251,32.85,32.89,30431,0
+GJUN.US,D,20240228,000000,32.91,32.91,32.8501,32.88,16488,0
+GJUN.US,D,20240229,000000,32.91,32.9627,32.8701,32.95,140308,0
+GJUN.US,D,20240301,000000,32.95,33.0452,32.95,33.0452,15887,0
+GJUN.US,D,20240304,000000,33,33.0675,33,33.0348,24568,0
+GJUN.US,D,20240305,000000,32.96,32.985,32.89,32.9,68392,0
+GJUN.US,D,20240306,000000,33.01,33.01,32.9208,32.95,15788,0
+GJUN.US,D,20240307,000000,33.01,33.08,33.01,33.04,7899,0
+GJUN.US,D,20240308,000000,33.11,33.125,32.98,32.98,38886,0
+GJUN.US,D,20240311,000000,32.97,33.0039,32.97,32.99,14159,0
+GJUN.US,D,20240312,000000,33.0638,33.12,33.0418,33.11,25275,0
+GJUN.US,D,20240313,000000,33.19,33.19,33.1,33.11,33115,0
+GJUN.US,D,20240314,000000,33.1522,33.1522,33.05,33.09,15665,0
+GJUN.US,D,20240315,000000,33.0465,33.0615,33,33.02,22855,0
+GJUN.US,D,20240318,000000,33.09,33.15,33.08,33.1,27771,0
+GJUN.US,D,20240319,000000,33.15,33.19,33.08,33.19,142240,0
+GJUN.US,D,20240320,000000,33.16,33.32,33.16,33.32,512156,0
+GJUN.US,D,20240321,000000,33.3,33.3435,33.28,33.3,39699,0
+GJUN.US,D,20240322,000000,33.28,33.33,33.28,33.33,63667,0
+GJUN.US,D,20240325,000000,33.305,33.32,33.2601,33.2997,4785,0
+GJUN.US,D,20240326,000000,33.28,33.3521,33.27,33.3,25713,0
+GJUN.US,D,20240327,000000,33.33,33.35,33.28,33.33,30083,0
+GJUN.US,D,20240328,000000,33.35,33.4,33.34,33.36,44076,0
+GJUN.US,D,20240401,000000,33.372,33.372,33.32,33.34,4206,0
+GJUN.US,D,20240402,000000,33.27,33.2922,33.24,33.2902,14091,0
+GJUN.US,D,20240403,000000,33.3352,33.3699,33.29,33.29,15110,0
+GJUN.US,D,20240404,000000,33.35,33.404,33.16,33.195,10153,0
+GJUN.US,D,20240405,000000,33.24,33.3499,33.2301,33.2974,25755,0
+GJUN.US,D,20240408,000000,33.27,33.34,33.27,33.3151,10451,0
+GJUN.US,D,20240409,000000,33.32,33.3399,33.24,33.327,12737,0
+GJUN.US,D,20240410,000000,33.19,33.27,33.18,33.2669,9500,0
+GJUN.US,D,20240411,000000,33.24,33.3699,33.19,33.3396,23961,0
+GJUN.US,D,20240412,000000,33.24,33.24,33.1,33.14,7134,0
+GJUN.US,D,20240415,000000,33.2144,33.2267,32.99,33.0211,6257,0
+GJUN.US,D,20240416,000000,33.03,33.09,32.99,33.0359,9435,0
+GJUN.US,D,20240417,000000,32.981,33.01,32.91,32.97,7170,0
+GJUN.US,D,20240418,000000,32.96,33.04,32.91,32.9302,2224,0
+GJUN.US,D,20240419,000000,32.91,32.95,32.7311,32.78,21558,0
+GJUN.US,D,20240422,000000,32.8861,33.05,32.85,32.9824,9048,0
+GJUN.US,D,20240423,000000,33.04,33.1972,33.0208,33.1855,5448,0
+GJUN.US,D,20240424,000000,33.1602,33.2169,33.14,33.2169,12878,0
+GJUN.US,D,20240425,000000,32.9838,33.1699,32.9838,33.1343,48710,0
+GJUN.US,D,20240426,000000,33.285,33.32,33.27,33.2948,18834,0
+GJUN.US,D,20240429,000000,33.32,33.355,33.28,33.33,121921,0
+GJUN.US,D,20240430,000000,33.23,33.26,33.145,33.145,6111,0
+GJUN.US,D,20240501,000000,33.11,33.27,33.07,33.125,25232,0
+GJUN.US,D,20240502,000000,33.11,33.21,33.11,33.21,4076,0
+GJUN.US,D,20240503,000000,33.43,33.4427,33.41,33.4427,1508,0
+GJUN.US,D,20240506,000000,33.52,33.5349,33.48,33.525,5801,0
+GJUN.US,D,20240507,000000,33.54,33.6099,33.54,33.5855,13018,0
+GJUN.US,D,20240508,000000,33.54,33.5999,33.54,33.57,5130,0
+GJUN.US,D,20240509,000000,33.6,33.64,33.59,33.6001,14738,0
+GJUN.US,D,20240510,000000,33.679,33.679,33.62,33.65,314257,0
+GJUN.US,D,20240513,000000,33.66,33.71,33.65,33.65,9378,0
+GJUN.US,D,20240514,000000,33.65,33.705,33.65,33.69,10874,0
+GJUN.US,D,20240515,000000,33.74,33.81,33.7101,33.7801,111285,0
+GJUN.US,D,20240516,000000,33.76,33.83,33.75,33.76,15424,0
+GJUN.US,D,20240517,000000,33.8,33.83,33.78,33.78,75952,0
+GJUN.US,D,20240520,000000,33.8598,33.8599,33.78,33.84,6965,0
+GJUN.US,D,20240521,000000,33.78,33.86,33.7706,33.8252,6531,0
+GJUN.US,D,20240522,000000,33.85,33.85,33.7901,33.8152,26097,0
+GJUN.US,D,20240523,000000,33.84,33.84,33.7813,33.8049,1792,0
+GJUN.US,D,20240524,000000,33.872,33.88,33.8105,33.8462,26131,0
+GJUN.US,D,20240528,000000,33.8499,33.89,33.8201,33.8504,13003,0
+GJUN.US,D,20240529,000000,33.82,33.87,33.8093,33.8398,8369,0
+GJUN.US,D,20240530,000000,33.84,33.8505,33.8014,33.8198,2577,0
+GJUN.US,D,20240531,000000,33.81,33.8739,33.7914,33.8739,5276,0
+GJUN.US,D,20240603,000000,33.8865,33.92,33.84,33.8852,4684,0
+GJUN.US,D,20240604,000000,33.9399,33.94,33.85,33.9,7658,0
+GJUN.US,D,20240605,000000,33.95,33.9699,33.9,33.925,16902,0
+GJUN.US,D,20240606,000000,33.9583,33.98,33.9,33.94,29777,0
+GJUN.US,D,20240607,000000,34,34.01,33.91,33.9596,5723,0
+GJUN.US,D,20240610,000000,33.93,34.0099,33.93,33.965,6454,0
+GJUN.US,D,20240611,000000,33.9892,34.01,33.9651,33.9743,31538,0
+GJUN.US,D,20240612,000000,33.99,34.03,33.95,33.975,50519,0
+GJUN.US,D,20240613,000000,34.01,34.03,33.95,33.9849,29705,0
+GJUN.US,D,20240614,000000,34.005,34.04,33.9882,33.9999,29791,0
+GJUN.US,D,20240617,000000,33.97,34.04,33.97,34.0101,56778,0
+GJUN.US,D,20240618,000000,34.05,34.06,33.97,34.0252,158561,0
+GJUN.US,D,20240620,000000,34.02,34.07,33.99,34.03,72617,0
+GJUN.US,D,20240621,000000,34.05,34.0799,33.99,34.06,1004716,0
+GJUN.US,D,20240624,000000,34.08,34.15,34.01,34.03,5475961,0
+GJUN.US,D,20240625,000000,34.09,34.1091,34.0001,34.1,883928,0
+GJUN.US,D,20240626,000000,34.04,34.16,34.03,34.15,1299160,0
+GJUN.US,D,20240627,000000,34.1,34.1796,34.06,34.14,231699,0
+GJUN.US,D,20240628,000000,34.26,34.28,34.06,34.11,167481,0
+GJUN.US,D,20240701,000000,34.25,34.25,34.03,34.15,168478,0
+GJUN.US,D,20240702,000000,34.12,34.27,34.09,34.26,148502,0
+GJUN.US,D,20240703,000000,34.31,34.3299,34.2301,34.3275,57416,0
+GJUN.US,D,20240705,000000,34.41,34.46,34.3201,34.44,119971,0
+GJUN.US,D,20240708,000000,34.54,34.54,34.41,34.4177,84803,0
+GJUN.US,D,20240709,000000,34.53,34.53,34.4315,34.46,74935,0
+GJUN.US,D,20240710,000000,34.5,34.62,34.45,34.6026,108697,0
+GJUN.US,D,20240711,000000,34.6001,34.62,34.46,34.49,124804,0
+GJUN.US,D,20240712,000000,34.47,34.71,34.47,34.61,58650,0
+GJUN.US,D,20240715,000000,34.67,34.74,34.585,34.66,552540,0
+GJUN.US,D,20240716,000000,34.73,34.75,34.624,34.74,118362,0
+GJUN.US,D,20240717,000000,34.52,34.59,34.4701,34.48,71961,0
+GJUN.US,D,20240718,000000,34.57,34.58,34.3,34.39,507614,0
+GJUN.US,D,20240719,000000,34.37,34.4,34.2143,34.29,82029,0
+GJUN.US,D,20240722,000000,34.25,34.5,34.25,34.44,69911,0
+GJUN.US,D,20240723,000000,34.49,34.53,34.415,34.415,38032,0
+GJUN.US,D,20240724,000000,34.21,34.21,33.9985,33.9985,44616,0
+GJUN.US,D,20240725,000000,33.97,34.2287,33.945,33.945,85154,0
+GJUN.US,D,20240726,000000,34.06,34.25,34.0561,34.17,52122,0
+GJUN.US,D,20240729,000000,34.23,34.25,34.165,34.19,32563,0
+GJUN.US,D,20240730,000000,34.245,34.245,33.9576,34.09,48593,0
+GJUN.US,D,20240731,000000,34.28,34.48,34.25,34.385,89334,0
+GJUN.US,D,20240801,000000,34.47,34.5,34.005,34.14,156346,0
+GJUN.US,D,20240802,000000,33.86,33.9,33.592,33.7717,89292,0
+GJUN.US,D,20240805,000000,32.93,33.47,32.8101,33.22,407296,0
+GJUN.US,D,20240806,000000,33.63,33.73,33.25,33.45,94303,0
+GJUN.US,D,20240807,000000,33.645,33.7594,33.2565,33.2565,84128,0
+GJUN.US,D,20240808,000000,33.53,33.75,33.3915,33.75,118573,0
+GJUN.US,D,20240809,000000,33.76,33.86,33.68,33.85,54601,0
+GJUN.US,D,20240812,000000,33.85,33.94,33.785,33.87,52091,0
+GJUN.US,D,20240813,000000,34.02,34.21,33.99,34.21,59951,0
+GJUN.US,D,20240814,000000,34.24,34.3,34.1304,34.27,36406,0
+GJUN.US,D,20240815,000000,34.48,34.5691,34.4262,34.5163,57973,0
+GJUN.US,D,20240816,000000,34.45,34.62,34.45,34.5855,24825,0
+GJUN.US,D,20240819,000000,34.56,34.755,34.56,34.74,97858,0
+GJUN.US,D,20240820,000000,34.7999,34.7999,34.6967,34.725,43086,0
+GJUN.US,D,20240821,000000,34.76,34.84,34.7201,34.83,74587,0
+GJUN.US,D,20240822,000000,34.825,34.91,34.6101,34.62,237764,0
+GJUN.US,D,20240823,000000,34.72,34.892,34.71,34.83,24917,0
+GJUN.US,D,20240826,000000,34.89,34.9,34.76,34.84,38936,0
+GJUN.US,D,20240827,000000,34.82,34.9,34.747,34.89,70317,0
+GJUN.US,D,20240828,000000,34.8799,34.8799,34.66,34.79,69708,0
+GJUN.US,D,20240829,000000,34.87,34.9299,34.7497,34.79,29473,0
+GJUN.US,D,20240830,000000,34.9,35,34.735,35,70895,0
+GJUN.US,D,20240903,000000,34.79,34.79,34.4801,34.57,49127,0
+GJUN.US,D,20240904,000000,34.555,34.63,34.4601,34.56,67733,0
+GJUN.US,D,20240905,000000,34.5839,34.6399,34.4,34.5,65826,0
+GJUN.US,D,20240906,000000,34.4474,34.4474,34.1201,34.2,31932,0
+GJUN.US,D,20240909,000000,34.29,34.44,34.26,34.37,51569,0
+GJUN.US,D,20240910,000000,34.48,34.51,34.34,34.51,45738,0
+GJUN.US,D,20240911,000000,34.3916,34.72,34.1795,34.72,66723,0
+GJUN.US,D,20240912,000000,34.65,34.8499,34.63,34.81,41262,0
+GJUN.US,D,20240913,000000,34.84,34.98,34.84,34.96,25163,0
+GJUN.US,D,20240916,000000,34.94,35.01,34.8401,34.99,37954,0
+GJUN.US,D,20240917,000000,34.99,35.09,34.8986,34.99,30872,0
+GJUN.US,D,20240918,000000,34.9999,35.08,34.91,34.95,42359,0
+GJUN.US,D,20240919,000000,35.1899,35.2999,35.1899,35.25,138177,0
+GJUN.US,D,20240920,000000,35.12,35.25,35.11,35.24,37024,0
+GJUN.US,D,20240923,000000,35.24,35.2912,35.2,35.27,41670,0
+GJUN.US,D,20240924,000000,35.32,35.35,35.18,35.35,565655,0
+GJUN.US,D,20240925,000000,35.29,35.34,35.2056,35.28,449611,0
+GJUN.US,D,20240926,000000,35.38,35.39,35.29,35.33,101600,0
+GJUN.US,D,20240927,000000,35.36,35.44,35.2985,35.35,44545,0
+GJUN.US,D,20240930,000000,35.3203,35.42,35.26,35.42,23123,0
+GJUN.US,D,20241001,000000,35.35,35.35,35.1344,35.24,135281,0
+GJUN.US,D,20241002,000000,35.13,35.29,35.125,35.27,33427,0
+GJUN.US,D,20241003,000000,35.23,35.27,35.14,35.2082,54543,0
+GJUN.US,D,20241004,000000,35.32,35.37,35.2,35.34,34330,0
+GJUN.US,D,20241007,000000,35.318,35.318,35.14,35.19,46769,0
+GJUN.US,D,20241008,000000,35.22,35.3703,35.22,35.34,44852,0
+GJUN.US,D,20241009,000000,35.3,35.49,35.3,35.45,47429,0
+GJUN.US,D,20241010,000000,35.42,35.47,35.3612,35.47,20496,0
+GJUN.US,D,20241011,000000,35.41,35.55,35.41,35.54,17025,0
+GJUN.US,D,20241014,000000,35.64,35.67,35.6032,35.6559,8923,0
+GJUN.US,D,20241015,000000,35.67,35.67,35.5201,35.58,16503,0
+GJUN.US,D,20241016,000000,35.58,35.65,35.54,35.64,23555,0
+GJUN.US,D,20241017,000000,35.68,35.6999,35.6091,35.65,24626,0
+GJUN.US,D,20241018,000000,35.685,35.7196,35.6738,35.6959,14790,0
+GJUN.US,D,20241021,000000,35.89,35.89,35.5854,35.73,382496,0
+GJUN.US,D,20241022,000000,35.68,35.7321,35.6,35.72,58250,0
+GJUN.US,D,20241023,000000,35.66,35.66,35.4471,35.57,113620,0
+GJUN.US,D,20241024,000000,35.57,35.63,35.4906,35.56,63362,0
+GJUN.US,D,20241025,000000,35.74,35.76,35.58,35.62,51440,0
+GJUN.US,D,20241028,000000,35.77,35.77,35.63,35.6444,19357,0
+GJUN.US,D,20241029,000000,35.64,35.74,35.59,35.69,52551,0
+GJUN.US,D,20241030,000000,35.62,35.72,35.57,35.57,23530,0
+GJUN.US,D,20241031,000000,35.54,35.54,35.23,35.27,48970,0
+GJUN.US,D,20241101,000000,35.38,35.49,35.31,35.32,26973,0
+GJUN.US,D,20241104,000000,35.32,35.4,35.26,35.33,43680,0
+GJUN.US,D,20241105,000000,35.06,35.55,35.06,35.49,85152,0
+GJUN.US,D,20241106,000000,35.95,35.96,35.82,35.94,98419,0
+GJUN.US,D,20241107,000000,35.97,36.1018,35.97,36.01,35933,0
+GJUN.US,D,20241108,000000,36.11,36.13,36.0601,36.12,41758,0
+GJUN.US,D,20241111,000000,36.13,36.15,36.08,36.14,33499,0
+GJUN.US,D,20241112,000000,36.1375,36.1443,36.0448,36.11,25741,0
+GJUN.US,D,20241113,000000,36.07,36.15,36.04,36.1025,71511,0
+GJUN.US,D,20241114,000000,36.08,36.1178,36.03,36.05,35291,0
+GJUN.US,D,20241115,000000,35.95,35.95,35.76,35.77,372138,0
+GJUN.US,D,20241118,000000,35.81,35.94,35.8,35.8939,47375,0
+GJUN.US,D,20241119,000000,35.79,35.9699,35.79,35.93,53997,0
+GJUN.US,D,20241120,000000,35.92,35.97,35.81,35.8906,29899,0
+GJUN.US,D,20241121,000000,35.871,36.06,35.87,36.04,38892,0
+GJUN.US,D,20241122,000000,36.05,36.12,36,36.08,20474,0
+GJUN.US,D,20241125,000000,36.19,36.2,36.1201,36.14,45581,0
+GJUN.US,D,20241126,000000,36.2,36.2559,36.16,36.2559,27311,0
+GJUN.US,D,20241127,000000,36.3299,36.3299,36.1736,36.18,78882,0
+GJUN.US,D,20241129,000000,36.215,36.36,36.05,36.322,5944,0
+GJUN.US,D,20241202,000000,36.3554,36.37,36.29,36.32,21291,0
+GJUN.US,D,20241203,000000,36.31,36.4,36.2901,36.4,88361,0
+GJUN.US,D,20241204,000000,36.38,36.47,36.37,36.45,196103,0
+GJUN.US,D,20241205,000000,36.4,36.4434,36.37,36.37,32627,0
+GJUN.US,D,20241206,000000,36.45,36.51,36.4001,36.48,57447,0
+GJUN.US,D,20241209,000000,36.42,36.48,36.34,36.39,17154,0
+GJUN.US,D,20241210,000000,36.4032,36.43,36.29,36.3,28222,0
+GJUN.US,D,20241211,000000,36.415,36.4829,36.35,36.4499,30294,0
+GJUN.US,D,20241212,000000,36.4086,36.43,36.3561,36.4,24188,0
+GJUN.US,D,20241213,000000,36.39,36.5,36.32,36.4,16964,0
+GJUN.US,D,20241216,000000,36.43,36.4748,36.3904,36.4202,10062,0
+GJUN.US,D,20241217,000000,36.33,36.4201,36.33,36.36,30860,0
+GJUN.US,D,20241218,000000,36.34,36.43,35.9659,35.9708,24799,0
+GJUN.US,D,20241219,000000,36.05,36.08,35.83,35.83,4890145,0
+GJUN.US,D,20241220,000000,35.8,36.1439,35.7901,36.07,20614,0
+GJUN.US,D,20241223,000000,36.08,36.2431,36.02,36.2431,39156,0
+GJUN.US,D,20241224,000000,36.325,36.46,36.3008,36.46,2682,0
+GJUN.US,D,20241226,000000,36.41,36.46,36.35,36.46,15591,0
+GJUN.US,D,20241227,000000,36.31,36.37,36.12,36.29,21934,0
+GJUN.US,D,20241230,000000,35.9703,36.17,35.97,36.06,21200,0
+GJUN.US,D,20241231,000000,36.1,36.17,35.98,36,13980,0
+GJUN.US,D,20250102,000000,36.1,36.1,35.87,35.9588,265272,0
+GJUN.US,D,20250103,000000,36.1,36.235,36.05,36.2284,5226,0
+GJUN.US,D,20250106,000000,36.36,36.45,36.26,36.29,315587,0
+GJUN.US,D,20250107,000000,36.35,36.405,36.11,36.16,10368,0
+GJUN.US,D,20250108,000000,36.07,36.13,36.07,36.13,33294,0
+GJUN.US,D,20250110,000000,36.09,36.1,35.83,35.86,134609,0
+GJUN.US,D,20250113,000000,35.72,35.91,35.7,35.89,22275,0
+GJUN.US,D,20250114,000000,36.01,36.0169,35.79,35.91,11065,0
+GJUN.US,D,20250115,000000,36.23,36.34,36.19,36.33,9489,0
+GJUN.US,D,20250116,000000,36.33,36.42,36.25,36.25,23942,0
+GJUN.US,D,20250117,000000,36.4081,36.4978,36.3673,36.4599,29342,0
+GJUN.US,D,20250121,000000,36.46,36.58,36.33,36.58,32299,0
+GJUN.US,D,20250122,000000,36.69,36.74,36.65,36.65,23822,0
+GJUN.US,D,20250123,000000,36.66,36.79,36.66,36.79,21616,0
+GJUN.US,D,20250124,000000,36.76,36.765,36.7,36.72,12597,0
+GJUN.US,D,20250127,000000,36.45,36.54,36.4,36.54,16009,0
+GJUN.US,D,20250128,000000,36.61,36.68,36.44,36.68,7401,0
+GJUN.US,D,20250129,000000,36.61,36.6108,36.49,36.55,12074,0
+GJUN.US,D,20250130,000000,36.66,36.69,36.56,36.65,29695,0
+GJUN.US,D,20250131,000000,36.75,36.8099,36.56,36.56,108282,0
+GJUN.US,D,20250203,000000,36.342,36.5599,36.24,36.45,27983,0
+GJUN.US,D,20250204,000000,36.48,36.6147,36.48,36.59,14331,0
+GJUN.US,D,20250205,000000,36.57,36.68,36.54,36.68,22659,0
+GJUN.US,D,20250206,000000,36.76,36.7699,36.65,36.7343,9304,0
+GJUN.US,D,20250207,000000,36.75,36.79,36.571,36.65,12762,0
+GJUN.US,D,20250210,000000,36.68,36.74,36.68,36.69,2672,0
+GJUN.US,D,20250211,000000,36.68,36.7497,36.68,36.7497,13465,0
+GJUN.US,D,20250212,000000,36.63,36.7399,36.59,36.68,36754,0
+GJUN.US,D,20250213,000000,36.7,36.8401,36.7,36.8401,8569,0
+GJUN.US,D,20250214,000000,36.87,36.8986,36.85,36.85,9724,0
+GJUN.US,D,20250218,000000,36.895,36.93,36.72,36.93,16178,0
+GJUN.US,D,20250219,000000,36.87,36.9502,36.87,36.9502,3987,0
+GJUN.US,D,20250220,000000,36.82,36.91,36.8136,36.88,154319,0
+GJUN.US,D,20250221,000000,36.8785,36.8785,36.61,36.61,13531,0
+GJUN.US,D,20250224,000000,36.6735,36.69,36.53,36.58,25321,0
+GJUN.US,D,20250225,000000,36.55,36.58,36.36,36.4826,33859,0
+GJUN.US,D,20250226,000000,36.56,36.64,36.41,36.45,10493,0
+GJUN.US,D,20250227,000000,36.6499,36.6499,36.161,36.161,2765,0
+GJUN.US,D,20250228,000000,36.2,36.43,36.12,36.43,10885,0
+GJUN.US,D,20250303,000000,36.56,36.68,36.02,36.16,19956,0
+GJUN.US,D,20250304,000000,35.9001,36.15,35.681,35.85,20456,0
+GJUN.US,D,20250305,000000,35.9,36.1599,35.72,36.1192,65153,0
+GJUN.US,D,20250306,000000,35.83,35.9999,35.61,35.6901,26322,0
+GJUN.US,D,20250307,000000,35.62,35.8435,35.44,35.82,11777,0
+GJUN.US,D,20250310,000000,35.55,35.6,35.18,35.2682,5001,0
+GJUN.US,D,20250311,000000,35.24,35.2605,35.0086,35.1278,20073,0
+GJUN.US,D,20250312,000000,35.3,35.3,35.01,35.17,8490,0
+GJUN.US,D,20250313,000000,35.1699,35.1699,34.8852,34.8852,15846,0
+GJUN.US,D,20250314,000000,35.09,35.3607,35.08,35.3607,13765,0
+GJUN.US,D,20250317,000000,35.426511,35.5877,35.29,35.5127,14754,0
+GJUN.US,D,20250318,000000,35.25,35.28,35.19,35.2462,10114,0
+GJUN.US,D,20250319,000000,35.3899,35.615,35.29,35.44,28239,0
+GJUN.US,D,20250320,000000,35.51,35.5999,35.37,35.4363,5495,0
+GJUN.US,D,20250321,000000,35.245,35.42,35.17,35.42,12131,0
+GJUN.US,D,20250324,000000,35.8,35.8775,35.69,35.8775,8467,0
+GJUN.US,D,20250325,000000,35.92,35.97,35.81,35.905,16925,0
+GJUN.US,D,20250326,000000,35.9,35.9,35.54,35.6366,46441,0
+GJUN.US,D,20250327,000000,35.54,35.68,35.5,35.5645,27735,0
+GJUN.US,D,20250328,000000,35.4301,35.4301,35.0749,35.1052,9632,0
+GJUN.US,D,20250331,000000,34.87,35.23,34.87,35.17,100897,0
+GJUN.US,D,20250401,000000,35.3099,35.3099,35.0201,35.3057,15446,0
+GJUN.US,D,20250402,000000,35.28,35.44,35.04,35.43,108781,0
+GJUN.US,D,20250403,000000,34.8099,34.8099,34.4001,34.4342,23791,0
+GJUN.US,D,20250404,000000,33.83,34,33.2201,33.25,97821,0
+GJUN.US,D,20250407,000000,32.6147,33.69,32.4522,33.2576,36304,0
+GJUN.US,D,20250408,000000,33.86,33.92,32.7701,32.895,81363,0
+GJUN.US,D,20250409,000000,33.04,34.67,32.9055,34.6275,38569,0
+GJUN.US,D,20250410,000000,34.18,34.22,33.46,33.89,219903,0
+GJUN.US,D,20250411,000000,34.04,34.3872,33.7933,34.3461,35849,0
+GJUN.US,D,20250414,000000,34.57,34.76,34.3601,34.5,18858,0
+GJUN.US,D,20250415,000000,34.57,34.63,34.4034,34.44,43562,0
+GJUN.US,D,20250416,000000,34.21,34.34,33.825,33.97,23434,0
+GJUN.US,D,20250417,000000,34.05,34.2299,34.01,34.0341,8279,0
+GJUN.US,D,20250421,000000,33.84,33.84,33.51,33.6907,80289,0
+GJUN.US,D,20250422,000000,33.975,34.1399,33.94,34.07,14322,0
+GJUN.US,D,20250423,000000,34.5601,34.64,34.3,34.4175,10748,0
+GJUN.US,D,20250424,000000,34.7099,34.75,34.4782,34.75,44352,0
+GJUN.US,D,20250425,000000,34.7,34.89,34.6691,34.8758,36899,0
+GJUN.US,D,20250428,000000,34.85,34.9116,34.68,34.9116,3493,0
+GJUN.US,D,20250429,000000,34.882,35.0595,34.82,35.0314,27700,0
+GJUN.US,D,20250430,000000,34.6,35.057,34.52,35.057,18548,0
+GJUN.US,D,20250501,000000,35.345,35.375,35.18,35.21,15953,0
+GJUN.US,D,20250502,000000,35.45,35.5999,35.4,35.51,41649,0
+GJUN.US,D,20250505,000000,35.32,35.46,35.3,35.34,18115,0
+GJUN.US,D,20250506,000000,35.1301,35.25,35.06,35.14,9138,0
+GJUN.US,D,20250507,000000,35.24,35.2671,35.08,35.2671,4975,0
+GJUN.US,D,20250508,000000,35.4199,35.6571,35.28,35.4174,12773,0
+GJUN.US,D,20250509,000000,35.4709,35.4709,35.34,35.3742,3332,0
+GJUN.US,D,20250512,000000,36.14,36.25,36.0215,36.1627,10880,0
+GJUN.US,D,20250513,000000,36.2599,36.4799,36.2599,36.36,15046,0
+GJUN.US,D,20250514,000000,36.45,36.45,36.33,36.38,11167,0
+GJUN.US,D,20250515,000000,36.34,36.59,36.2811,36.51,21243,0
+GJUN.US,D,20250516,000000,36.61,36.76,36.55,36.74,35869,0
+GJUN.US,D,20250519,000000,36.53,36.8222,36.47,36.79,32835,0
+GJUN.US,D,20250520,000000,36.67,36.68,36.5801,36.68,6041,0
+GJUN.US,D,20250521,000000,36.59,36.6921,36.1501,36.2,13945,0
+GJUN.US,D,20250522,000000,36.3,36.3732,36.18,36.18,6762,0
+GJUN.US,D,20250523,000000,35.94,36.11,35.94,35.99,7442,0
+GJUN.US,D,20250527,000000,36.34,36.61,36.26,36.6069,8257,0
+GJUN.US,D,20250528,000000,36.64,36.64,36.42,36.42,9891,0
+GJUN.US,D,20250529,000000,36.59,36.64,36.48,36.52,15591,0
+GJUN.US,D,20250530,000000,36.4,36.531,36.29,36.53,8818,0
+GJUN.US,D,20250602,000000,36.49,36.67,36.49,36.67,4025,0
+GJUN.US,D,20250603,000000,36.7,36.905,36.64,36.87,13536,0
+GJUN.US,D,20250604,000000,37.0094,37.0099,36.875,36.875,13256,0
+GJUN.US,D,20250605,000000,36.94,37,36.69,36.69,9423,0
+GJUN.US,D,20250606,000000,37.1214,37.1214,37.02,37.089,4094,0
+GJUN.US,D,20250609,000000,37.1021,37.185,37.07,37.07,37970,0
+GJUN.US,D,20250610,000000,37.13,37.33,37.1001,37.2927,13732,0
+GJUN.US,D,20250611,000000,37.31,37.45,37.2189,37.2189,17911,0
+GJUN.US,D,20250612,000000,37.2,37.36,37.15,37.34,25234,0
+GJUN.US,D,20250613,000000,36.95,37.21,36.9,36.91,17283,0
+GJUN.US,D,20250616,000000,37.23,37.3523,37.23,37.26,17827,0
+GJUN.US,D,20250617,000000,37.16,37.24,36.9201,36.95,144308,0
+GJUN.US,D,20250618,000000,36.97,37.22,36.95,36.977,49987,0
+GJUN.US,D,20250620,000000,37.2,37.229,36.8,36.9,577853,0
+GJUN.US,D,20250623,000000,36.94,37.1,36.82,37.04,338931,0
+GJUN.US,D,20250624,000000,37.19,37.3399,37.18,37.3,215728,0
+GJUN.US,D,20250625,000000,37.34,37.4,37.22,37.32,103819,0
+GJUN.US,D,20250626,000000,37.3858,37.47,37.351,37.45,91435,0
+GJUN.US,D,20250627,000000,37.48,37.539,37.41,37.53,39345,0
+GJUN.US,D,20250630,000000,37.64,37.71,37.49,37.6,492496,0
+GJUN.US,D,20250701,000000,37.57,37.6,37.45,37.54,106335,0
+GJUN.US,D,20250702,000000,37.5019,37.65,37.5019,37.58,107963,0
+GJUN.US,D,20250703,000000,37.65,37.75,37.65,37.74,17090,0
+GJUN.US,D,20250707,000000,37.64,37.72,37.5207,37.64,363791,0
+GJUN.US,D,20250708,000000,37.63,37.66,37.5801,37.6,12127,0
+GJUN.US,D,20250709,000000,37.76,37.76,37.63,37.73,18715,0
+GJUN.US,D,20250710,000000,37.73,37.8,37.7001,37.79,54939,0
+GJUN.US,D,20250711,000000,37.69,37.75,37.6701,37.73,25026,0
+GJUN.US,D,20250714,000000,37.69,37.77,37.69,37.74,13543,0
+GJUN.US,D,20250715,000000,37.8,37.82,37.67,37.68,48968,0
+GJUN.US,D,20250716,000000,37.705,37.75,37.63,37.69,82664,0
+GJUN.US,D,20250717,000000,37.77,37.84,37.7135,37.81,60914,0
+GJUN.US,D,20250718,000000,37.86,37.89,37.75,37.77,412287,0
+GJUN.US,D,20250721,000000,37.88,37.9399,37.8114,37.86,9252,0
+GJUN.US,D,20250722,000000,37.8586,37.93,37.7701,37.86,12962,0
+GJUN.US,D,20250723,000000,37.91,37.99,37.8613,37.94,24217,0
+GJUN.US,D,20250724,000000,38.02,38.04,37.96,38.02,119884,0
+GJUN.US,D,20250725,000000,38.0511,38.11,37.9701,38.09,27946,0
+GJUN.US,D,20250728,000000,38.11,38.12,38.05,38.06,40433,0
+GJUN.US,D,20250729,000000,38.14,38.17,38.03,38.03,10251,0
+GJUN.US,D,20250730,000000,38.0887,38.12,37.96,38.0265,17989,0
+GJUN.US,D,20250731,000000,38.15,38.15,37.93,37.9422,4697,0
+GJUN.US,D,20250801,000000,37.75,37.855,37.68,37.76,12121,0
+GJUN.US,D,20250804,000000,37.9,37.99,37.84,37.97,16072,0
+GJUN.US,D,20250805,000000,38.01,38.026,37.89,37.89,12984,0
+GJUN.US,D,20250806,000000,37.94,38.055402,37.94,38.0215,12788,0
+GJUN.US,D,20250807,000000,38.11,38.11,37.9596,38,7902,0
+GJUN.US,D,20250808,000000,38.09,38.17,38.05,38.1343,17073,0
+GJUN.US,D,20250811,000000,38.15,38.18,38.09,38.09,20211,0
+GJUN.US,D,20250812,000000,38.21,38.26,38.21,38.25,8403,0
+GJUN.US,D,20250813,000000,38.3245,38.35,38.261,38.3,34828,0
+GJUN.US,D,20250814,000000,38.31,38.3192,38.25,38.31,42704,0
+GJUN.US,D,20250815,000000,38.29,38.33,38.26,38.26,6834,0
+GJUN.US,D,20250818,000000,38.3034,38.3034,38.26,38.3,38958,0
+GJUN.US,D,20250819,000000,38.29,38.33,38.18,38.25,27978,0
+GJUN.US,D,20250820,000000,38.2,38.2,38.09,38.1839,71010,0
+GJUN.US,D,20250821,000000,38.14,38.16,38.08,38.105,43346,0
+GJUN.US,D,20250822,000000,38.19,38.42,38.19,38.42,35996,0
+GJUN.US,D,20250825,000000,38.4,38.4055,38.32,38.32,16228,0
+GJUN.US,D,20250826,000000,38.33,38.41,38.31,38.41,13116,0
+GJUN.US,D,20250827,000000,38.37,38.42,38.37,38.405,11572,0
+GJUN.US,D,20250828,000000,38.43,38.46,38.4058,38.44,47570,0
+GJUN.US,D,20250829,000000,38.42,38.52,38.3401,38.4,19954,0
+GJUN.US,D,20250902,000000,38.21,38.28,38.17,38.28,17586,0
+GJUN.US,D,20250903,000000,38.34,38.4024,38.3,38.37,9449,0
+GJUN.US,D,20250904,000000,38.41,38.48,38.39,38.48,61712,0
+GJUN.US,D,20250905,000000,38.595,38.595,38.4,38.46,8772,0
+GJUN.US,D,20250908,000000,38.58,38.58,38.4901,38.55,79159,0
+GJUN.US,D,20250909,000000,38.535,38.6,38.5,38.54,61846,0
+GJUN.US,D,20250910,000000,38.6,38.66,38.54,38.5749,101454,0
+GJUN.US,D,20250911,000000,38.61,38.72,38.61,38.72,20708,0
+GJUN.US,D,20250912,000000,38.66,38.71,38.65,38.67,21317,0
+GJUN.US,D,20250915,000000,38.71,38.76,38.69,38.73,7836,0
+GJUN.US,D,20250916,000000,38.7,38.737,38.68,38.69,11142,0
+GJUN.US,D,20250917,000000,38.6993,38.72,38.61,38.706,8197,0
+GJUN.US,D,20250918,000000,38.7695,38.79,38.73,38.745,4924,0
+GJUN.US,D,20250919,000000,38.75,38.84,38.75,38.78,6493,0
+GJUN.US,D,20250922,000000,38.766,38.82,38.766,38.81,9944,0
+GJUN.US,D,20250923,000000,38.81,38.82,38.725,38.7464,9646,0
+GJUN.US,D,20250924,000000,38.73,38.81,38.6804,38.7259,19340,0
+GJUN.US,D,20250925,000000,38.65,38.71,38.625,38.71,36403,0
+GJUN.US,D,20250926,000000,38.75,38.78,38.705,38.77,10789,0
+GJUN.US,D,20250929,000000,38.85,38.88,38.78,38.7951,11408,0
+GJUN.US,D,20250930,000000,38.82,38.88,38.77,38.88,6811,0
+GJUN.US,D,20251001,000000,38.8,38.94,38.8,38.9,11828,0
+GJUN.US,D,20251002,000000,38.915,38.915,38.86,38.89,5737,0
+GJUN.US,D,20251003,000000,38.92615,38.94,38.8882,38.8882,1179,0
+GJUN.US,D,20251006,000000,38.92,38.9525,38.92,38.9411,3855,0
+GJUN.US,D,20251007,000000,38.9315,38.9315,38.86,38.87,7469,0
+GJUN.US,D,20251008,000000,38.92,38.95,38.89,38.93,38468,0
+GJUN.US,D,20251009,000000,38.95,38.95,38.8792,38.91,26216,0
+GJUN.US,D,20251010,000000,38.9895,38.9895,38.5808,38.5808,12136,0
+GJUN.US,D,20251013,000000,38.765,38.8396,38.76,38.8202,15604,0
+GJUN.US,D,20251014,000000,38.75,38.83,38.73,38.7689,6440,0
+GJUN.US,D,20251015,000000,38.89,38.9125,38.71,38.83,21084,0
+GJUN.US,D,20251016,000000,38.88,38.93,38.6482,38.6838,11035,0
+GJUN.US,D,20251017,000000,38.7545,38.828,38.67,38.828,12226,0
+GJUN.US,D,20251020,000000,38.9485,39.02,38.9485,38.96,8792,0
+GJUN.US,D,20251021,000000,39,39.0296,38.95,39.0126,11904,0
+GJUN.US,D,20251022,000000,38.9689,38.99,38.83,38.91,7611,0
+GJUN.US,D,20251023,000000,38.97,39.0296,38.94,39.0188,3036,0
+GJUN.US,D,20251024,000000,39.101,39.1499,39.06,39.0969,9286,0
+GJUN.US,D,20251027,000000,39.17,39.26,39.16,39.1805,8377,0
+GJUN.US,D,20251028,000000,39.19,39.2085,39.14,39.14,11019,0
+GJUN.US,D,20251029,000000,39.1385,39.27,39.1,39.142,33378,0
+GJUN.US,D,20251030,000000,39.115,39.135,39.0447,39.0447,11734,0
+GJUN.US,D,20251031,000000,39.09,39.11,39.01,39.05,4586,0
+GJUN.US,D,20251103,000000,39.04,39.08,39.04,39.07,8247,0
+GJUN.US,D,20251104,000000,39.0154,39.0154,38.97,38.9786,3603,0
+GJUN.US,D,20251105,000000,39,39.07,39,39.0511,4919,0
+GJUN.US,D,20251106,000000,39.035,39.1,38.89,38.98,9972,0
+GJUN.US,D,20251107,000000,38.82,38.9448,38.79,38.9448,2321,0
+GJUN.US,D,20251110,000000,39.0818,39.1699,39.03,39.1399,5272,0
+GJUN.US,D,20251111,000000,39.11,39.13,39.11,39.1289,1240,0
+GJUN.US,D,20251112,000000,39.165,39.165,39.1,39.1415,9960,0
+GJUN.US,D,20251113,000000,39.045,39.115,38.92,38.9549,3529,0
+GJUN.US,D,20251114,000000,38.88,39.02,38.8,38.9798,21610,0
+GJUN.US,D,20251117,000000,39,39,38.78,38.8539,5029,0
+GJUN.US,D,20251118,000000,38.82,38.84,38.695,38.7306,45919,0
+GJUN.US,D,20251119,000000,38.7985,38.8701,38.72,38.7894,15787,0
+GJUN.US,D,20251120,000000,39.05,39.05,38.59,38.5949,6538,0
+GJUN.US,D,20251121,000000,38.675,38.85,38.58,38.72,35668,0
+GJUN.US,D,20251124,000000,38.85,39.03,38.85,39.03,11149,0
+GJUN.US,D,20251125,000000,38.97,39.1189,38.92,39.1189,13637,0
+GJUN.US,D,20251126,000000,39.15,39.23,39.14,39.23,18319,0
+GJUN.US,D,20251128,000000,39.22,39.2784,39.22,39.2762,27404,0
+GJUN.US,D,20251201,000000,39.2,39.2799,39.2,39.2226,4147,0
+GJUN.US,D,20251202,000000,39.25,39.27,39.22,39.267,8120,0
+GJUN.US,D,20251203,000000,39.26,39.35,39.25,39.35,22602,0
+GJUN.US,D,20251204,000000,39.31,39.36,39.28,39.3198,3278,0
+GJUN.US,D,20251205,000000,39.37,39.39,39.33,39.355,11901,0
+GJUN.US,D,20251208,000000,39.36,39.42,39.3,39.32,5914,0
+GJUN.US,D,20251209,000000,39.33,39.3496,39.31,39.3336,3498,0
+GJUN.US,D,20251210,000000,39.32,39.4012,39.3,39.4012,9984,0
+GJUN.US,D,20251211,000000,39.37,39.43,39.33,39.43,28622,0
+GJUN.US,D,20251212,000000,39.49,39.49,39.34,39.38,31859,0
+GJUN.US,D,20251215,000000,39.4696,39.4696,39.341,39.365,22986,0
+GJUN.US,D,20251216,000000,39.35,39.38,39.29,39.365,11908,0
+GJUN.US,D,20251217,000000,39.34,39.35,39.2397,39.2397,6604,0
+GJUN.US,D,20251218,000000,39.367,39.4,39.33,39.39,10597,0
+GJUN.US,D,20251219,000000,39.4293,39.48,39.42,39.4607,13126,0
+GJUN.US,D,20251222,000000,39.54,39.58,39.53,39.5626,7703,0
+GJUN.US,D,20251223,000000,39.59,39.6149,39.59,39.6149,4675,0
+GJUN.US,D,20251224,000000,39.628,39.65,39.62,39.635,4172,0
+GJUN.US,D,20251226,000000,39.64,39.65,39.64,39.645,3780,0
+GJUN.US,D,20251229,000000,39.625,39.6553,39.61,39.6553,3094,0
+GJUN.US,D,20251230,000000,39.658,39.658,39.63,39.6544,3593,0
+GJUN.US,D,20251231,000000,39.6999,39.6999,39.591,39.5998,1968,0
+GJUN.US,D,20260102,000000,39.5,39.67,39.5,39.595,29077,0
+GJUN.US,D,20260105,000000,39.66,39.71,39.6501,39.6659,6674,0
+GJUN.US,D,20260106,000000,39.73,39.74,39.6701,39.7199,20387,0
+GJUN.US,D,20260107,000000,39.73,39.74,39.68,39.69,9661,0
+GJUN.US,D,20260108,000000,39.67,39.7299,39.67,39.7123,6410,0
+GJUN.US,D,20260109,000000,39.73,39.81,39.73,39.7798,14378,0
+GJUN.US,D,20260112,000000,39.78,39.8,39.76,39.795,12106,0
+GJUN.US,D,20260113,000000,39.77,39.83,39.75,39.79,8439,0
+GJUN.US,D,20260114,000000,39.68,39.77,39.6608,39.72,6253,0
+GJUN.US,D,20260115,000000,39.81,39.84,39.76,39.76,8688,0
+GJUN.US,D,20260116,000000,39.78,39.8099,39.77,39.77,2638,0
+GJUN.US,D,20260120,000000,39.6,39.66,39.51,39.53,8514,0
+GJUN.US,D,20260121,000000,39.6492,39.74,39.59,39.7,23403,0
+GJUN.US,D,20260122,000000,39.7823,39.7939,39.74,39.7799,4756,0
+GJUN.US,D,20260123,000000,39.8293,39.84,39.77,39.79,29376,0
+GJUN.US,D,20260126,000000,39.85,39.9,39.83,39.88,23116,0
+GJUN.US,D,20260127,000000,39.89,39.92,39.8619,39.8748,5767,0
+GJUN.US,D,20260128,000000,39.8601,39.8899,39.84,39.86,14414,0
+GJUN.US,D,20260129,000000,39.74,39.9,39.73,39.82,15818,0
+GJUN.US,D,20260130,000000,39.85,39.85,39.77,39.85,3225,0
+GJUN.US,D,20260202,000000,39.84,39.9181,39.83,39.87,10789,0
+GJUN.US,D,20260203,000000,39.9399,39.95,39.72,39.8192,24192,0
+GJUN.US,D,20260204,000000,39.75,39.93,39.68,39.73,34494,0
+GJUN.US,D,20260205,000000,39.67,39.685,39.6,39.61,23687,0
+GJUN.US,D,20260206,000000,39.74,39.8785,39.69,39.8785,20915,0
+GJUN.US,D,20260209,000000,39.82,39.94,39.82,39.91,23784,0
+GJUN.US,D,20260210,000000,39.9694,40.03,39.86,39.89,31599,0
+GJUN.US,D,20260211,000000,39.92,39.99,39.88,39.89,20303,0
+GJUN.US,D,20260212,000000,39.93,39.98,39.7,39.7,9028,0
+GJUN.US,D,20260213,000000,39.7899,39.83,39.67,39.73,24218,0
+GJUN.US,D,20260217,000000,39.73,39.8,39.62,39.75,11010,0
+GJUN.US,D,20260218,000000,39.8,39.92,39.8,39.83,50232,0
diff --git a/daily/us/nyse etfs/1/gldm.us.txt b/daily/us/nyse etfs/1/gldm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3624691ec4d6bdb9c01f45ff00507a866bca06fe
--- /dev/null
+++ b/daily/us/nyse etfs/1/gldm.us.txt	
@@ -0,0 +1,1922 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLDM.US,D,20180627,000000,25.12,25.137,25.04,25.04,82804,0
+GLDM.US,D,20180628,000000,25.24,25.24,24.94,24.973,55328,0
+GLDM.US,D,20180629,000000,25.04,25.12,25,25.05,101390,0
+GLDM.US,D,20180702,000000,24.98,24.98,24.8,24.82,25594,0
+GLDM.US,D,20180703,000000,25.08,25.152,25.08,25.08,8362,0
+GLDM.US,D,20180705,000000,25.12,25.18,25.1,25.16,75048,0
+GLDM.US,D,20180706,000000,25.14,25.14,25.08,25.114,75548,0
+GLDM.US,D,20180709,000000,25.28,25.28,25.172,25.18,642174,0
+GLDM.US,D,20180710,000000,25.14,25.14,25.08,25.12,370425,0
+GLDM.US,D,20180711,000000,25.02,25.02,24.85,24.86,536982,0
+GLDM.US,D,20180712,000000,24.92,24.974,24.92,24.94,109840,0
+GLDM.US,D,20180713,000000,24.84,24.86,24.8,24.82,138068,0
+GLDM.US,D,20180716,000000,24.84,24.84,24.77,24.84,56372,0
+GLDM.US,D,20180717,000000,24.66,24.662,24.53,24.58,78678,0
+GLDM.US,D,20180718,000000,24.54,24.66,24.47,24.54,64628,0
+GLDM.US,D,20180719,000000,24.32,24.59,24.32,24.44,764024,0
+GLDM.US,D,20180720,000000,24.6,24.64,24.56,24.6,364938,0
+GLDM.US,D,20180723,000000,24.56,24.56,24.452,24.5,45284,0
+GLDM.US,D,20180724,000000,24.54,24.58,24.48,24.48,34906,0
+GLDM.US,D,20180725,000000,24.68,24.68,24.58,24.64,58828,0
+GLDM.US,D,20180726,000000,24.56,24.6,24.46,24.46,100466,0
+GLDM.US,D,20180727,000000,24.48,24.52,24.44,24.46,20107,0
+GLDM.US,D,20180730,000000,24.46,24.498,24.434,24.44,58774,0
+GLDM.US,D,20180731,000000,24.4,24.56,24.36,24.5,43637,0
+GLDM.US,D,20180801,000000,24.42,24.43,24.33,24.33,855201,0
+GLDM.US,D,20180802,000000,24.34,24.34,24.18,24.18,526387,0
+GLDM.US,D,20180803,000000,24.32,24.4,24.26,24.28,342976,0
+GLDM.US,D,20180806,000000,24.22,24.22,24.14,24.14,24154,0
+GLDM.US,D,20180807,000000,24.28,24.28,24.166,24.2,118994,0
+GLDM.US,D,20180808,000000,24.24,24.26,24.16,24.26,325852,0
+GLDM.US,D,20180809,000000,24.3,24.313,24.23,24.24,98979,0
+GLDM.US,D,20180810,000000,24.24,24.32,24.213,24.22,58557,0
+GLDM.US,D,20180813,000000,24.02,24.04,23.84,23.88,222412,0
+GLDM.US,D,20180814,000000,23.94,23.96,23.84,23.88,48384,0
+GLDM.US,D,20180815,000000,23.7,23.7,23.48,23.48,76210,0
+GLDM.US,D,20180816,000000,23.54,23.62,23.473,23.473,191551,0
+GLDM.US,D,20180817,000000,23.6,23.66,23.54,23.66,29250,0
+GLDM.US,D,20180820,000000,23.74,23.82,23.7,23.791,47336,0
+GLDM.US,D,20180821,000000,23.82,23.88,23.757,23.86,30044,0
+GLDM.US,D,20180822,000000,23.96,23.96,23.88,23.92,272214,0
+GLDM.US,D,20180823,000000,23.82,23.832,23.68,23.7,52552,0
+GLDM.US,D,20180824,000000,23.94,24.16,23.92,24.12,38925,0
+GLDM.US,D,20180827,000000,24.12,24.23,24.119,24.2,34707,0
+GLDM.US,D,20180828,000000,24.24,24.26,24,24.02,58419,0
+GLDM.US,D,20180829,000000,24.12,24.12,24.06,24.12,9082,0
+GLDM.US,D,20180830,000000,24.06,24.06,23.94,24.02,45687,0
+GLDM.US,D,20180831,000000,24.04,24.08,23.98,24,32189,0
+GLDM.US,D,20180904,000000,23.82,23.86,23.8,23.86,13808,0
+GLDM.US,D,20180905,000000,23.96,23.96,23.9,23.91,18042,0
+GLDM.US,D,20180906,000000,24.06,24.12,23.96,23.98,172194,0
+GLDM.US,D,20180907,000000,23.94,23.98,23.88,23.92,29920,0
+GLDM.US,D,20180910,000000,23.92,23.96,23.88,23.897,467810,0
+GLDM.US,D,20180911,000000,23.82,23.96,23.76,23.92,179880,0
+GLDM.US,D,20180912,000000,23.9,24.16,23.895,24.114,690314,0
+GLDM.US,D,20180913,000000,24.24,24.24,24,24,375088,0
+GLDM.US,D,20180914,000000,24.06,24.06,23.86,23.88,385364,0
+GLDM.US,D,20180917,000000,24.02,24.1,24,24.02,92931,0
+GLDM.US,D,20180918,000000,24.04,24.06,23.94,23.96,27368,0
+GLDM.US,D,20180919,000000,24.08,24.1,24.04,24.06,119772,0
+GLDM.US,D,20180920,000000,24.14,24.16,24.04,24.14,23982,0
+GLDM.US,D,20180921,000000,23.86,24.005,23.84,23.96,2198173,0
+GLDM.US,D,20180924,000000,24.02,24.07,23.96,23.96,2612736,0
+GLDM.US,D,20180925,000000,24.02,24.06,24,24.02,1695373,0
+GLDM.US,D,20180926,000000,23.92,23.96,23.84,23.9,1788230,0
+GLDM.US,D,20180927,000000,23.7,23.74,23.64,23.68,380844,0
+GLDM.US,D,20180928,000000,23.7,23.86,23.7,23.82,95404,0
+GLDM.US,D,20181001,000000,23.76,23.8,23.7,23.8,32850,0
+GLDM.US,D,20181002,000000,24.02,24.16,24,24.06,263166,0
+GLDM.US,D,20181003,000000,24.06,24.1,23.94,23.98,293033,0
+GLDM.US,D,20181004,000000,24.06,24.12,23.94,24,212244,0
+GLDM.US,D,20181005,000000,24.06,24.1,24,24.06,67903,0
+GLDM.US,D,20181008,000000,23.74,23.784,23.66,23.78,120652,0
+GLDM.US,D,20181009,000000,23.76,23.82,23.68,23.8,40882,0
+GLDM.US,D,20181010,000000,23.78,23.86,23.74,23.84,85496,0
+GLDM.US,D,20181011,000000,24.14,24.52,24.112,24.44,231512,0
+GLDM.US,D,20181012,000000,24.44,24.46,24.338,24.34,97192,0
+GLDM.US,D,20181015,000000,24.54,24.6,24.48,24.48,60014,0
+GLDM.US,D,20181016,000000,24.62,24.62,24.48,24.48,360754,0
+GLDM.US,D,20181017,000000,24.5,24.58,24.44,24.48,36564,0
+GLDM.US,D,20181018,000000,24.46,24.6,24.46,24.5,53531,0
+GLDM.US,D,20181019,000000,24.58,24.58,24.5,24.52,68132,0
+GLDM.US,D,20181022,000000,24.42,24.47,24.4,24.46,196664,0
+GLDM.US,D,20181023,000000,24.76,24.76,24.6,24.6,250833,0
+GLDM.US,D,20181024,000000,24.6,24.66,24.54,24.64,389449,0
+GLDM.US,D,20181025,000000,24.64,24.66,24.56,24.58,87812,0
+GLDM.US,D,20181026,000000,24.7,24.86,24.62,24.68,326934,0
+GLDM.US,D,20181029,000000,24.62,24.62,24.48,24.58,132298,0
+GLDM.US,D,20181030,000000,24.5,24.52,24.44,24.44,79210,0
+GLDM.US,D,20181031,000000,24.3,24.34,24.24,24.32,167409,0
+GLDM.US,D,20181101,000000,24.6,24.73,24.56,24.66,598305,0
+GLDM.US,D,20181102,000000,24.66,24.7,24.602,24.64,48584,0
+GLDM.US,D,20181105,000000,24.58,24.64,24.56,24.6,1363596,0
+GLDM.US,D,20181106,000000,24.62,24.62,24.48,24.52,73906,0
+GLDM.US,D,20181107,000000,24.58,24.58,24.48,24.52,65355,0
+GLDM.US,D,20181108,000000,24.48,24.52,24.4,24.46,180114,0
+GLDM.US,D,20181109,000000,24.22,24.24,24.12,24.18,68054,0
+GLDM.US,D,20181112,000000,24.06,24.1,24,24,71327,0
+GLDM.US,D,20181113,000000,24.04,24.076,23.98,24.02,76445,0
+GLDM.US,D,20181114,000000,24,24.3,23.98,24.22,38556,0
+GLDM.US,D,20181115,000000,24.28,24.3,24.22,24.24,72376,0
+GLDM.US,D,20181116,000000,24.48,24.5,24.38,24.42,88752,0
+GLDM.US,D,20181119,000000,24.42,24.48,24.4,24.46,71949,0
+GLDM.US,D,20181120,000000,24.52,24.52,24.39,24.44,30336,0
+GLDM.US,D,20181121,000000,24.52,24.58,24.48,24.5,26732,0
+GLDM.US,D,20181123,000000,24.48,24.48,24.44,24.44,7502,0
+GLDM.US,D,20181126,000000,24.5,24.5,24.42,24.44,41040,0
+GLDM.US,D,20181127,000000,24.42,24.42,24.22,24.28,94302,0
+GLDM.US,D,20181128,000000,24.24,24.52,24.22,24.4,130493,0
+GLDM.US,D,20181129,000000,24.52,24.56,24.44,24.46,35422,0
+GLDM.US,D,20181130,000000,24.4,24.44,24.32,24.44,231466,0
+GLDM.US,D,20181203,000000,24.64,24.68,24.58,24.58,136288,0
+GLDM.US,D,20181204,000000,24.82,24.82,24.72,24.76,490532,0
+GLDM.US,D,20181206,000000,24.84,24.88,24.73,24.76,86470,0
+GLDM.US,D,20181207,000000,24.84,24.98,24.84,24.94,55694,0
+GLDM.US,D,20181210,000000,24.88,24.92,24.83,24.88,272728,0
+GLDM.US,D,20181211,000000,24.88,24.9,24.8,24.86,108874,0
+GLDM.US,D,20181212,000000,24.86,24.92,24.86,24.9,50340,0
+GLDM.US,D,20181213,000000,24.86,24.86,24.8,24.84,50902,0
+GLDM.US,D,20181214,000000,24.66,24.8,24.64,24.74,54002,0
+GLDM.US,D,20181217,000000,24.82,24.95,24.81,24.92,87474,0
+GLDM.US,D,20181218,000000,24.92,24.98,24.92,24.96,106459,0
+GLDM.US,D,20181219,000000,24.98,25.14,24.82,24.84,243972,0
+GLDM.US,D,20181220,000000,25.18,25.32,25.1,25.2,320340,0
+GLDM.US,D,20181221,000000,25.2,25.2,25.067,25.1,94498,0
+GLDM.US,D,20181224,000000,25.28,25.4,25.28,25.4,420967,0
+GLDM.US,D,20181226,000000,25.52,25.56,25.3,25.3,302068,0
+GLDM.US,D,20181227,000000,25.48,25.6,25.4,25.48,2615674,0
+GLDM.US,D,20181228,000000,25.56,25.6,25.52,25.58,129843,0
+GLDM.US,D,20181231,000000,25.6,25.64,25.56,25.64,57365,0
+GLDM.US,D,20190102,000000,25.66,25.734,25.56,25.66,253191,0
+GLDM.US,D,20190103,000000,25.76,25.9,25.74,25.88,789196,0
+GLDM.US,D,20190104,000000,25.66,25.707,25.52,25.68,174446,0
+GLDM.US,D,20190107,000000,25.86,25.86,25.72,25.78,95694,0
+GLDM.US,D,20190108,000000,25.6,25.72,25.6,25.7,174747,0
+GLDM.US,D,20190109,000000,25.68,25.86,25.68,25.86,2118328,0
+GLDM.US,D,20190110,000000,25.8,25.82,25.7,25.72,534560,0
+GLDM.US,D,20190111,000000,25.76,25.8,25.72,25.74,1541012,0
+GLDM.US,D,20190114,000000,25.84,25.84,25.778,25.82,418646,0
+GLDM.US,D,20190115,000000,25.86,25.861,25.72,25.74,770054,0
+GLDM.US,D,20190116,000000,25.82,25.879,25.78,25.84,155996,0
+GLDM.US,D,20190117,000000,25.8,25.84,25.76,25.8,375732,0
+GLDM.US,D,20190118,000000,25.64,25.68,25.58,25.58,659240,0
+GLDM.US,D,20190122,000000,25.62,25.7,25.561,25.66,885800,0
+GLDM.US,D,20190123,000000,25.58,25.693,25.56,25.62,234850,0
+GLDM.US,D,20190124,000000,25.6,25.655,25.56,25.6,302864,0
+GLDM.US,D,20190125,000000,25.82,25.98,25.8,25.98,455066,0
+GLDM.US,D,20190128,000000,25.96,26.06,25.94,26.06,346727,0
+GLDM.US,D,20190129,000000,26.16,26.22,26.118,26.2,577058,0
+GLDM.US,D,20190130,000000,26.18,26.44,26.16,26.34,94512,0
+GLDM.US,D,20190131,000000,26.48,26.48,26.35,26.37,171848,0
+GLDM.US,D,20190201,000000,26.38,26.44,26.3,26.32,1515134,0
+GLDM.US,D,20190204,000000,26.22,26.28,26.18,26.22,3437062,0
+GLDM.US,D,20190205,000000,26.3,26.3,26.24,26.26,1294946,0
+GLDM.US,D,20190206,000000,26.26,26.26,26.1,26.1,339210,0
+GLDM.US,D,20190207,000000,26.2,26.2,26.1,26.16,326006,0
+GLDM.US,D,20190208,000000,26.24,26.28,26.22,26.24,91626,0
+GLDM.US,D,20190211,000000,26.04,26.18,26.04,26.12,137762,0
+GLDM.US,D,20190212,000000,26.22,26.22,26.14,26.2,80068,0
+GLDM.US,D,20190213,000000,26.2,26.32,26.07,26.1,175825,0
+GLDM.US,D,20190214,000000,26.2,26.26,26.12,26.22,298191,0
+GLDM.US,D,20190215,000000,26.36,26.42,26.266,26.39,464662,0
+GLDM.US,D,20190219,000000,26.66,26.8,26.63,26.789,148614,0
+GLDM.US,D,20190220,000000,26.86,26.9,26.72,26.76,535722,0
+GLDM.US,D,20190221,000000,26.66,26.68,26.44,26.44,505879,0
+GLDM.US,D,20190222,000000,26.56,26.628,26.52,26.54,159333,0
+GLDM.US,D,20190225,000000,26.6,26.64,26.48,26.52,789102,0
+GLDM.US,D,20190226,000000,26.52,26.56,26.45,26.54,205016,0
+GLDM.US,D,20190227,000000,26.48,26.48,26.3,26.38,765952,0
+GLDM.US,D,20190228,000000,26.38,26.38,26.22,26.24,451342,0
+GLDM.US,D,20190301,000000,26.12,26.218,25.78,25.78,772786,0
+GLDM.US,D,20190304,000000,25.7,25.76,25.62,25.72,391103,0
+GLDM.US,D,20190305,000000,25.68,25.74,25.591,25.74,367910,0
+GLDM.US,D,20190306,000000,25.68,25.72,25.66,25.7,271232,0
+GLDM.US,D,20190307,000000,25.64,25.72,25.64,25.7,66900,0
+GLDM.US,D,20190308,000000,25.96,25.98,25.88,25.96,147942,0
+GLDM.US,D,20190311,000000,25.92,25.92,25.78,25.84,156794,0
+GLDM.US,D,20190312,000000,25.92,26.02,25.882,26,199372,0
+GLDM.US,D,20190313,000000,26.14,26.2,26.1,26.18,166415,0
+GLDM.US,D,20190314,000000,25.88,25.92,25.84,25.9,265348,0
+GLDM.US,D,20190315,000000,26.04,26.091,26,26.02,251104,0
+GLDM.US,D,20190318,000000,26.08,26.1,25.993,26.04,94820,0
+GLDM.US,D,20190319,000000,26.16,26.18,26.082,26.1,251094,0
+GLDM.US,D,20190320,000000,26.16,26.3,25.94,26.26,363483,0
+GLDM.US,D,20190321,000000,26.3,26.3,26.03,26.14,300382,0
+GLDM.US,D,20190322,000000,26.2,26.26,26.18,26.22,177010,0
+GLDM.US,D,20190325,000000,26.36,26.454,26.32,26.4,236215,0
+GLDM.US,D,20190326,000000,26.34,26.34,26.24,26.28,144044,0
+GLDM.US,D,20190327,000000,26.3,26.3,26.12,26.16,197771,0
+GLDM.US,D,20190328,000000,25.86,25.88,25.74,25.78,486408,0
+GLDM.US,D,20190329,000000,25.96,25.96,25.8,25.82,349510,0
+GLDM.US,D,20190401,000000,25.9,25.9,25.7,25.72,763324,0
+GLDM.US,D,20190402,000000,25.76,25.8,25.74,25.8,158164,0
+GLDM.US,D,20190403,000000,25.76,25.8,25.72,25.76,144292,0
+GLDM.US,D,20190404,000000,25.62,25.855,25.582,25.84,158079,0
+GLDM.US,D,20190405,000000,25.78,25.82,25.74,25.8,106398,0
+GLDM.US,D,20190408,000000,26.02,26.02,25.9,25.92,73221,0
+GLDM.US,D,20190409,000000,26.08,26.09,26.02,26.06,250154,0
+GLDM.US,D,20190410,000000,26.08,26.18,26.07,26.12,210702,0
+GLDM.US,D,20190411,000000,25.92,25.96,25.76,25.8,279007,0
+GLDM.US,D,20190412,000000,25.8,25.87,25.76,25.77,110138,0
+GLDM.US,D,20190415,000000,25.64,25.78,25.62,25.74,88706,0
+GLDM.US,D,20190416,000000,25.48,25.52,25.44,25.48,329172,0
+GLDM.US,D,20190417,000000,25.48,25.49,25.42,25.46,140902,0
+GLDM.US,D,20190418,000000,25.44,25.491,25.42,25.48,251524,0
+GLDM.US,D,20190422,000000,25.48,25.498,25.44,25.48,285302,0
+GLDM.US,D,20190423,000000,25.3,25.434,25.29,25.4,1265836,0
+GLDM.US,D,20190424,000000,25.4,25.533,25.395,25.48,392350,0
+GLDM.US,D,20190425,000000,25.54,25.616,25.485,25.5,264344,0
+GLDM.US,D,20190426,000000,25.64,25.74,25.64,25.66,88700,0
+GLDM.US,D,20190429,000000,25.58,25.58,25.52,25.58,135706,0
+GLDM.US,D,20190430,000000,25.58,25.66,25.58,25.64,188004,0
+GLDM.US,D,20190501,000000,25.62,25.7,25.42,25.48,492442,0
+GLDM.US,D,20190502,000000,25.32,25.4,25.3,25.38,610846,0
+GLDM.US,D,20190503,000000,25.52,25.62,25.5,25.54,1009322,0
+GLDM.US,D,20190506,000000,25.52,25.62,25.51,25.58,54484,0
+GLDM.US,D,20190507,000000,25.58,25.69,25.58,25.64,154422,0
+GLDM.US,D,20190508,000000,25.72,25.72,25.543,25.58,219084,0
+GLDM.US,D,20190509,000000,25.6,25.72,25.56,25.66,254070,0
+GLDM.US,D,20190510,000000,25.7,25.74,25.66,25.7,326303,0
+GLDM.US,D,20190513,000000,25.94,25.984,25.88,25.96,458778,0
+GLDM.US,D,20190514,000000,25.94,25.96,25.84,25.9,286791,0
+GLDM.US,D,20190515,000000,25.94,25.966,25.86,25.9,702995,0
+GLDM.US,D,20190516,000000,25.8,25.82,25.66,25.7,358502,0
+GLDM.US,D,20190517,000000,25.62,25.62,25.466,25.54,414770,0
+GLDM.US,D,20190520,000000,25.5,25.54,25.473,25.54,198571,0
+GLDM.US,D,20190521,000000,25.4,25.46,25.36,25.44,273592,0
+GLDM.US,D,20190522,000000,25.48,25.48,25.42,25.42,230250,0
+GLDM.US,D,20190523,000000,25.54,25.7,25.54,25.62,514078,0
+GLDM.US,D,20190524,000000,25.64,25.66,25.58,25.66,324887,0
+GLDM.US,D,20190528,000000,25.54,25.57,25.485,25.56,638990,0
+GLDM.US,D,20190529,000000,25.62,25.64,25.56,25.56,302146,0
+GLDM.US,D,20190530,000000,25.58,25.74,25.56,25.74,152414,0
+GLDM.US,D,20190531,000000,25.94,26.1,25.894,26.08,911876,0
+GLDM.US,D,20190603,000000,26.26,26.52,26.22,26.46,850794,0
+GLDM.US,D,20190604,000000,26.42,26.52,26.36,26.48,522352,0
+GLDM.US,D,20190605,000000,26.7,26.74,26.52,26.54,616576,0
+GLDM.US,D,20190606,000000,26.66,26.76,26.62,26.62,267736,0
+GLDM.US,D,20190607,000000,26.82,26.92,26.74,26.78,585394,0
+GLDM.US,D,20190610,000000,26.56,26.56,26.46,26.54,266626,0
+GLDM.US,D,20190611,000000,26.42,26.531,26.42,26.48,542296,0
+GLDM.US,D,20190612,000000,26.56,26.697,26.56,26.6,417710,0
+GLDM.US,D,20190613,000000,26.66,26.82,26.66,26.78,312396,0
+GLDM.US,D,20190614,000000,26.92,26.98,26.72,26.78,368130,0
+GLDM.US,D,20190617,000000,26.82,26.82,26.7,26.76,433786,0
+GLDM.US,D,20190618,000000,27,27.02,26.76,26.86,964269,0
+GLDM.US,D,20190619,000000,26.84,27.06,26.82,27.04,747999,0
+GLDM.US,D,20190620,000000,27.6,27.81,27.56,27.76,504789,0
+GLDM.US,D,20190621,000000,27.9,27.96,27.74,27.94,300206,0
+GLDM.US,D,20190624,000000,28.1,28.36,28.04,28.34,545790,0
+GLDM.US,D,20190625,000000,28.56,28.68,28.2,28.4,1008252,0
+GLDM.US,D,20190626,000000,28.14,28.257,28.04,28.14,732498,0
+GLDM.US,D,20190627,000000,28.02,28.126,28,28.12,371286,0
+GLDM.US,D,20190628,000000,28.16,28.216,28.08,28.18,295955,0
+GLDM.US,D,20190701,000000,27.82,27.86,27.62,27.62,794331,0
+GLDM.US,D,20190702,000000,27.8,28.26,27.76,28.24,937092,0
+GLDM.US,D,20190703,000000,28.28,28.373,28.2,28.3,261362,0
+GLDM.US,D,20190705,000000,27.82,28,27.7,27.98,368032,0
+GLDM.US,D,20190708,000000,27.98,27.99,27.8,27.8,274152,0
+GLDM.US,D,20190709,000000,27.8,27.953,27.76,27.89,291834,0
+GLDM.US,D,20190710,000000,28.14,28.32,28.04,28.3,926412,0
+GLDM.US,D,20190711,000000,28.24,28.28,28.03,28.08,693059,0
+GLDM.US,D,20190712,000000,28.12,28.3,28.06,28.24,424542,0
+GLDM.US,D,20190715,000000,28.2,28.25,28.1,28.24,326749,0
+GLDM.US,D,20190716,000000,28.2,28.22,27.98,28.04,331181,0
+GLDM.US,D,20190717,000000,28.16,28.48,28.14,28.47,691328,0
+GLDM.US,D,20190718,000000,28.34,28.918,28.29,28.86,1102098,0
+GLDM.US,D,20190719,000000,28.68,28.8,28.342,28.46,872090,0
+GLDM.US,D,20190722,000000,28.48,28.537,28.429,28.44,642582,0
+GLDM.US,D,20190723,000000,28.46,28.556,28.273,28.28,493641,0
+GLDM.US,D,20190724,000000,28.5,28.52,28.37,28.42,384178,0
+GLDM.US,D,20190725,000000,28.42,28.42,28.167,28.24,434712,0
+GLDM.US,D,20190726,000000,28.42,28.42,28.28,28.3,254254,0
+GLDM.US,D,20190729,000000,28.38,28.52,28.26,28.48,437730,0
+GLDM.US,D,20190730,000000,28.54,28.6,28.444,28.56,662857,0
+GLDM.US,D,20190731,000000,28.56,28.62,28.16,28.197,729520,0
+GLDM.US,D,20190801,000000,28.04,28.864,28.02,28.86,692143,0
+GLDM.US,D,20190802,000000,28.66,28.9,28.66,28.76,785244,0
+GLDM.US,D,20190805,000000,29.2,29.34,29.02,29.18,789666,0
+GLDM.US,D,20190806,000000,29.28,29.42,29.213,29.4,447858,0
+GLDM.US,D,20190807,000000,29.9,30.15,29.82,29.84,3964354,0
+GLDM.US,D,20190808,000000,29.84,30.13,29.78,30,645298,0
+GLDM.US,D,20190809,000000,29.92,30.04,29.84,29.9,401954,0
+GLDM.US,D,20190812,000000,29.98,30.33,29.98,30.16,624812,0
+GLDM.US,D,20190813,000000,30.3,30.34,29.54,30,1969462,0
+GLDM.US,D,20190814,000000,30.26,30.42,30.06,30.24,1280932,0
+GLDM.US,D,20190815,000000,30.28,30.48,30.193,30.4,790400,0
+GLDM.US,D,20190816,000000,30.22,30.29,30.02,30.22,502110,0
+GLDM.US,D,20190819,000000,29.92,30.02,29.82,29.86,484678,0
+GLDM.US,D,20190820,000000,30.02,30.11,29.98,30.1,529636,0
+GLDM.US,D,20190821,000000,29.98,30.09,29.96,30,287982,0
+GLDM.US,D,20190822,000000,29.92,30.02,29.888,29.92,351226,0
+GLDM.US,D,20190823,000000,30.04,30.54,29.98,30.52,675376,0
+GLDM.US,D,20190826,000000,30.58,30.7,30.467,30.5,464163,0
+GLDM.US,D,20190827,000000,30.56,30.84,30.54,30.78,618597,0
+GLDM.US,D,20190828,000000,30.78,30.84,30.611,30.72,499550,0
+GLDM.US,D,20190829,000000,30.8,30.8,30.34,30.52,787399,0
+GLDM.US,D,20190830,000000,30.46,30.58,30.3,30.4,716062,0
+GLDM.US,D,20190903,000000,30.7,30.93,30.64,30.86,850776,0
+GLDM.US,D,20190904,000000,30.8,31.08,30.8,31.02,983875,0
+GLDM.US,D,20190905,000000,30.7,30.7,30.06,30.32,1074506,0
+GLDM.US,D,20190906,000000,30.4,30.5,30.03,30.04,724115,0
+GLDM.US,D,20190909,000000,30.12,30.16,29.9,29.94,217344,0
+GLDM.US,D,20190910,000000,29.9,29.94,29.66,29.66,409490,0
+GLDM.US,D,20190911,000000,29.72,29.91,29.7,29.86,311094,0
+GLDM.US,D,20190912,000000,30.22,30.3,29.88,29.92,681430,0
+GLDM.US,D,20190913,000000,30.02,30.06,29.66,29.68,476844,0
+GLDM.US,D,20190916,000000,29.98,30.06,29.84,29.92,382366,0
+GLDM.US,D,20190917,000000,30.02,30.08,29.9,30,269065,0
+GLDM.US,D,20190918,000000,30.04,30.16,29.62,29.78,789661,0
+GLDM.US,D,20190919,000000,29.98,30,29.876,29.92,690413,0
+GLDM.US,D,20190920,000000,29.98,30.28,29.95,30.26,1298066,0
+GLDM.US,D,20190923,000000,30.32,30.46,30.28,30.42,445828,0
+GLDM.US,D,20190924,000000,30.32,30.65,30.26,30.6,812868,0
+GLDM.US,D,20190925,000000,30.5,30.54,29.96,30.04,510027,0
+GLDM.US,D,20190926,000000,30.12,30.18,29.98,30.04,703321,0
+GLDM.US,D,20190927,000000,29.72,29.99,29.68,29.88,733866,0
+GLDM.US,D,20190930,000000,29.6,29.68,29.23,29.4,1301282,0
+GLDM.US,D,20191001,000000,29.24,29.67,29.18,29.54,1310218,0
+GLDM.US,D,20191002,000000,29.82,30.04,29.749,29.9,845146,0
+GLDM.US,D,20191003,000000,29.92,30.32,29.92,30.04,700722,0
+GLDM.US,D,20191004,000000,29.96,30.13,29.9,30.04,638775,0
+GLDM.US,D,20191007,000000,29.9,30.02,29.7,29.8,461758,0
+GLDM.US,D,20191008,000000,30.06,30.12,29.9,30.04,768542,0
+GLDM.US,D,20191009,000000,30.12,30.18,30,30.08,405778,0
+GLDM.US,D,20191010,000000,29.98,29.98,29.77,29.82,492751,0
+GLDM.US,D,20191011,000000,29.64,29.74,29.42,29.64,906144,0
+GLDM.US,D,20191014,000000,29.76,29.82,29.72,29.78,274194,0
+GLDM.US,D,20191015,000000,29.7,29.7,29.48,29.54,355166,0
+GLDM.US,D,20191016,000000,29.68,29.758,29.58,29.74,444975,0
+GLDM.US,D,20191017,000000,29.76,29.87,29.74,29.76,602002,0
+GLDM.US,D,20191018,000000,29.76,29.792,29.72,29.76,360918,0
+GLDM.US,D,20191021,000000,29.8,29.82,29.56,29.6,351000,0
+GLDM.US,D,20191022,000000,29.68,29.714,29.589,29.7,353374,0
+GLDM.US,D,20191023,000000,29.78,29.846,29.76,29.78,517980,0
+GLDM.US,D,20191024,000000,29.86,30.02,29.853,29.96,473107,0
+GLDM.US,D,20191025,000000,30.24,30.24,29.95,30.02,387390,0
+GLDM.US,D,20191028,000000,29.92,29.92,29.727,29.8,364230,0
+GLDM.US,D,20191029,000000,29.66,29.76,29.6,29.7,378554,0
+GLDM.US,D,20191030,000000,29.76,29.873,29.56,29.86,1346902,0
+GLDM.US,D,20191031,000000,30.06,30.213,30.06,30.18,511696,0
+GLDM.US,D,20191101,000000,30.12,30.26,30.08,30.18,499166,0
+GLDM.US,D,20191104,000000,30.12,30.171,30.02,30.08,624634,0
+GLDM.US,D,20191105,000000,29.8,29.83,29.52,29.62,588194,0
+GLDM.US,D,20191106,000000,29.68,29.811,29.652,29.76,429976,0
+GLDM.US,D,20191107,000000,29.68,29.7,29.14,29.28,1057194,0
+GLDM.US,D,20191108,000000,29.18,29.3,29.1,29.1,829412,0
+GLDM.US,D,20191111,000000,29.14,29.18,28.908,29.02,438470,0
+GLDM.US,D,20191112,000000,29.04,29.15,28.86,29.1,289162,0
+GLDM.US,D,20191113,000000,29.2,29.27,29.14,29.22,497948,0
+GLDM.US,D,20191114,000000,29.32,29.42,29.22,29.34,387468,0
+GLDM.US,D,20191115,000000,29.22,29.32,29.22,29.28,185412,0
+GLDM.US,D,20191118,000000,29.34,29.41,29.288,29.38,372584,0
+GLDM.US,D,20191119,000000,29.26,29.44,29.26,29.36,615871,0
+GLDM.US,D,20191120,000000,29.34,29.44,29.24,29.4,803364,0
+GLDM.US,D,20191121,000000,29.32,29.34,29.18,29.24,390684,0
+GLDM.US,D,20191122,000000,29.32,29.32,29.16,29.18,536530,0
+GLDM.US,D,20191125,000000,29.08,29.133,29,29.02,255228,0
+GLDM.US,D,20191126,000000,29.02,29.18,28.94,29.18,472776,0
+GLDM.US,D,20191127,000000,29.04,29.06,28.98,29.02,237106,0
+GLDM.US,D,20191129,000000,29.04,29.26,29.03,29.22,240548,0
+GLDM.US,D,20191202,000000,29.1,29.23,29.1,29.2,782012,0
+GLDM.US,D,20191203,000000,29.44,29.56,29.432,29.48,586936,0
+GLDM.US,D,20191204,000000,29.48,29.48,29.36,29.42,864449,0
+GLDM.US,D,20191205,000000,29.38,29.54,29.38,29.46,783198,0
+GLDM.US,D,20191206,000000,29.18,29.2,29.1,29.14,592190,0
+GLDM.US,D,20191209,000000,29.2,29.2,29.1,29.14,278014,0
+GLDM.US,D,20191210,000000,29.29,29.29,29.178,29.22,2818160,0
+GLDM.US,D,20191211,000000,29.28,29.5,29.26,29.44,207466,0
+GLDM.US,D,20191212,000000,29.62,29.62,29.22,29.32,1050124,0
+GLDM.US,D,20191213,000000,29.36,29.48,29.24,29.46,276288,0
+GLDM.US,D,20191216,000000,29.5,29.52,29.4,29.44,187359,0
+GLDM.US,D,20191217,000000,29.46,29.48,29.419,29.44,209384,0
+GLDM.US,D,20191218,000000,29.42,29.49,29.4,29.42,223562,0
+GLDM.US,D,20191219,000000,29.46,29.55,29.42,29.51,243422,0
+GLDM.US,D,20191220,000000,29.54,29.54,29.44,29.48,179042,0
+GLDM.US,D,20191223,000000,29.56,29.65,29.56,29.62,132726,0
+GLDM.US,D,20191224,000000,29.76,29.933,29.76,29.92,242163,0
+GLDM.US,D,20191226,000000,30.1,30.18,30.065,30.16,357412,0
+GLDM.US,D,20191227,000000,30.14,30.234,30.12,30.14,131076,0
+GLDM.US,D,20191230,000000,30.22,30.25,30.192,30.24,229578,0
+GLDM.US,D,20191231,000000,30.34,30.42,30.25,30.28,689936,0
+GLDM.US,D,20200102,000000,30.48,30.54,30.38,30.5,1499356,0
+GLDM.US,D,20200103,000000,30.88,30.98,30.8,30.9,812572,0
+GLDM.US,D,20200106,000000,31.42,31.46,31.14,31.24,832787,0
+GLDM.US,D,20200107,000000,31.28,31.38,31.24,31.36,321508,0
+GLDM.US,D,20200108,000000,31.46,31.478,30.97,31.12,1609357,0
+GLDM.US,D,20200109,000000,30.96,31.018,30.82,30.92,765849,0
+GLDM.US,D,20200110,000000,31,31.14,30.979,31.14,463008,0
+GLDM.US,D,20200113,000000,31.02,31.02,30.88,30.9,597313,0
+GLDM.US,D,20200114,000000,30.82,30.89,30.74,30.86,454011,0
+GLDM.US,D,20200115,000000,30.96,31.08,30.88,31.04,351714,0
+GLDM.US,D,20200116,000000,30.98,31.038,30.88,31,380165,0
+GLDM.US,D,20200117,000000,31.04,31.14,31.001,31.04,335054,0
+GLDM.US,D,20200121,000000,30.9,31.1,30.852,31.1,392736,0
+GLDM.US,D,20200122,000000,31.08,31.1,31.016,31.08,395693,0
+GLDM.US,D,20200123,000000,31.08,31.28,31.07,31.18,2587802,0
+GLDM.US,D,20200124,000000,31.12,31.42,31.12,31.34,572721,0
+GLDM.US,D,20200127,000000,31.62,31.64,31.45,31.56,544167,0
+GLDM.US,D,20200128,000000,31.42,31.47,31.26,31.28,530644,0
+GLDM.US,D,20200129,000000,31.3,31.48,31.26,31.44,711952,0
+GLDM.US,D,20200130,000000,31.5,31.624,31.36,31.46,1697182,0
+GLDM.US,D,20200131,000000,31.54,31.71,31.538,31.66,1120533,0
+GLDM.US,D,20200203,000000,31.5,31.51,31.3,31.44,1554706,0
+GLDM.US,D,20200204,000000,31.14,31.153,30.9,31,895861,0
+GLDM.US,D,20200205,000000,31,31.11,30.96,31.04,707348,0
+GLDM.US,D,20200206,000000,31.2,31.26,31.15,31.22,423167,0
+GLDM.US,D,20200207,000000,31.32,31.39,31.22,31.32,499222,0
+GLDM.US,D,20200210,000000,31.42,31.46,31.34,31.4,338114,0
+GLDM.US,D,20200211,000000,31.38,31.38,31.16,31.28,422768,0
+GLDM.US,D,20200212,000000,31.24,31.32,31.183,31.24,254504,0
+GLDM.US,D,20200213,000000,31.42,31.48,31.36,31.42,561486,0
+GLDM.US,D,20200214,000000,31.52,31.6,31.5,31.58,221162,0
+GLDM.US,D,20200218,000000,31.76,32.007,31.68,31.98,414252,0
+GLDM.US,D,20200219,000000,32,32.18,31.96,32.16,389207,0
+GLDM.US,D,20200220,000000,32.22,32.38,32.2,32.28,465144,0
+GLDM.US,D,20200221,000000,32.72,32.898,32.678,32.8,1105750,0
+GLDM.US,D,20200224,000000,33.56,33.6,32.92,33.1,2224756,0
+GLDM.US,D,20200225,000000,32.88,33.07,32.42,32.52,2726528,0
+GLDM.US,D,20200226,000000,32.62,32.9,32.42,32.66,2212668,0
+GLDM.US,D,20200227,000000,32.98,33.12,32.62,32.64,2067824,0
+GLDM.US,D,20200228,000000,32.36,32.38,31.161,31.48,4268643,0
+GLDM.US,D,20200302,000000,31.78,31.94,31.6,31.62,1768795,0
+GLDM.US,D,20200303,000000,31.98,32.88,31.953,32.62,2671660,0
+GLDM.US,D,20200304,000000,32.72,32.81,32.58,32.66,1309595,0
+GLDM.US,D,20200305,000000,33.08,33.4,33.01,33.36,1132677,0
+GLDM.US,D,20200306,000000,33.56,33.74,32.76,33.38,2408548,0
+GLDM.US,D,20200309,000000,33.62,33.72,33.14,33.48,1464094,0
+GLDM.US,D,20200310,000000,33.12,33.14,32.76,32.76,1750063,0
+GLDM.US,D,20200311,000000,33.14,33.16,32.56,32.64,1113726,0
+GLDM.US,D,20200312,000000,32.1,32.1,31.14,31.32,2616898,0
+GLDM.US,D,20200313,000000,31.66,31.7,30.02,30.38,3114480,0
+GLDM.US,D,20200316,000000,29.18,30.287,28.76,30.08,1712057,0
+GLDM.US,D,20200317,000000,29.7,30.98,29.68,30.48,1525616,0
+GLDM.US,D,20200318,000000,30.02,30.28,29.4,29.82,3820220,0
+GLDM.US,D,20200319,000000,29.46,29.78,29.24,29.28,2048026,0
+GLDM.US,D,20200320,000000,29.82,29.91,29.5,29.72,1340946,0
+GLDM.US,D,20200323,000000,30.22,31.14,30.16,31,1868203,0
+GLDM.US,D,20200324,000000,32.74,32.74,32.04,32.5,1069688,0
+GLDM.US,D,20200325,000000,32.24,32.34,32.02,32.1,1004280,0
+GLDM.US,D,20200326,000000,32.66,32.78,32.258,32.56,776715,0
+GLDM.US,D,20200327,000000,32.42,32.54,32.24,32.34,1584699,0
+GLDM.US,D,20200330,000000,32.34,32.44,32.14,32.38,531972,0
+GLDM.US,D,20200331,000000,32.08,32.172,31.42,31.44,8585890,0
+GLDM.US,D,20200401,000000,31.46,31.8,31.307,31.68,841446,0
+GLDM.US,D,20200402,000000,31.98,32.32,31.92,32.22,1014518,0
+GLDM.US,D,20200403,000000,32.26,32.44,32.14,32.42,3143570,0
+GLDM.US,D,20200406,000000,32.66,33.3,32.62,33.22,641132,0
+GLDM.US,D,20200407,000000,32.92,33.16,32.74,33.14,5290666,0
+GLDM.US,D,20200408,000000,32.96,33.04,32.78,32.82,540756,0
+GLDM.US,D,20200409,000000,33.44,33.72,33.32,33.58,645593,0
+GLDM.US,D,20200413,000000,33.7,34.38,33.64,34.28,938404,0
+GLDM.US,D,20200414,000000,34.5,34.86,34.32,34.48,1144482,0
+GLDM.US,D,20200415,000000,34.3,34.45,34.087,34.42,607240,0
+GLDM.US,D,20200416,000000,34.32,34.585,34.06,34.3,1065342,0
+GLDM.US,D,20200417,000000,33.88,33.92,33.52,33.58,759617,0
+GLDM.US,D,20200420,000000,33.66,33.96,33.54,33.84,512364,0
+GLDM.US,D,20200421,000000,33.36,33.74,33.28,33.62,705794,0
+GLDM.US,D,20200422,000000,34.04,34.3,34,34.24,1122206,0
+GLDM.US,D,20200423,000000,34.44,34.67,34.32,34.54,884710,0
+GLDM.US,D,20200424,000000,34.6,34.62,34.11,34.5,505015,0
+GLDM.US,D,20200427,000000,34.32,34.32,34.03,34.3,325868,0
+GLDM.US,D,20200428,000000,34.14,34.14,33.74,34.1,734582,0
+GLDM.US,D,20200429,000000,33.96,34.28,33.86,34.24,1147090,0
+GLDM.US,D,20200430,000000,33.94,34.06,33.52,33.68,2960944,0
+GLDM.US,D,20200501,000000,33.44,34.02,33.44,33.92,548070,0
+GLDM.US,D,20200504,000000,34,34.12,33.896,33.98,786490,0
+GLDM.US,D,20200505,000000,33.96,34.15,33.79,34.14,700078,0
+GLDM.US,D,20200506,000000,33.7,33.86,33.54,33.72,771714,0
+GLDM.US,D,20200507,000000,33.84,34.34,33.79,34.22,2303788,0
+GLDM.US,D,20200508,000000,34.16,34.32,33.94,34.04,633952,0
+GLDM.US,D,20200511,000000,34,34.07,33.72,33.84,1199604,0
+GLDM.US,D,20200512,000000,34,34.12,33.83,33.94,10233229,0
+GLDM.US,D,20200513,000000,34.1,34.26,34.02,34.24,627288,0
+GLDM.US,D,20200514,000000,34.26,34.63,34.24,34.56,776319,0
+GLDM.US,D,20200515,000000,34.76,34.92,34.59,34.8,688438,0
+GLDM.US,D,20200518,000000,34.84,34.9,34.44,34.54,961987,0
+GLDM.US,D,20200519,000000,34.7,34.86,34.568,34.82,1542188,0
+GLDM.US,D,20200520,000000,34.88,34.979,34.759,34.9,1634465,0
+GLDM.US,D,20200521,000000,34.68,34.68,34.24,34.42,1597270,0
+GLDM.US,D,20200522,000000,34.54,34.66,34.5,34.62,2681510,0
+GLDM.US,D,20200526,000000,34.46,34.46,34.06,34.14,1148152,0
+GLDM.US,D,20200527,000000,33.8,34.2,33.764,34.16,886930,0
+GLDM.US,D,20200528,000000,34.36,34.44,34.12,34.3,1100782,0
+GLDM.US,D,20200529,000000,34.5,34.66,34.42,34.54,1268936,0
+GLDM.US,D,20200601,000000,34.54,34.73,34.44,34.68,868932,0
+GLDM.US,D,20200602,000000,34.76,34.78,34.32,34.48,841338,0
+GLDM.US,D,20200603,000000,34.02,34.14,33.68,33.86,1853175,0
+GLDM.US,D,20200604,000000,34.18,34.32,33.907,34.22,503204,0
+GLDM.US,D,20200605,000000,33.62,33.66,33.3,33.5,949654,0
+GLDM.US,D,20200608,000000,33.7,33.9,33.612,33.84,1229866,0
+GLDM.US,D,20200609,000000,34.14,34.32,34.12,34.18,2609656,0
+GLDM.US,D,20200610,000000,34.38,34.7,34.06,34.68,702196,0
+GLDM.US,D,20200611,000000,34.64,34.8,34.36,34.46,1163963,0
+GLDM.US,D,20200612,000000,34.66,34.77,34.48,34.52,928508,0
+GLDM.US,D,20200615,000000,34.52,34.52,33.96,34.4,463100,0
+GLDM.US,D,20200616,000000,34.32,34.5,34.24,34.4,834829,0
+GLDM.US,D,20200617,000000,34.38,34.5,34.3,34.48,1468391,0
+GLDM.US,D,20200618,000000,34.42,34.42,34.22,34.4,251496,0
+GLDM.US,D,20200619,000000,34.52,34.79,34.52,34.78,1373186,0
+GLDM.US,D,20200622,000000,35,35.14,34.88,35.02,701576,0
+GLDM.US,D,20200623,000000,35.16,35.3,35.1,35.28,978874,0
+GLDM.US,D,20200624,000000,35.2,35.4,35.08,35.22,1593458,0
+GLDM.US,D,20200625,000000,35.2,35.2,35.04,35.18,1432420,0
+GLDM.US,D,20200626,000000,34.96,35.34,34.84,35.3,1598540,0
+GLDM.US,D,20200629,000000,35.34,35.36,35.24,35.32,864884,0
+GLDM.US,D,20200630,000000,35.28,35.6,35.24,35.52,1866051,0
+GLDM.US,D,20200701,000000,35.44,35.44,35.071,35.34,1529582,0
+GLDM.US,D,20200702,000000,35.26,35.479,35.2,35.42,850990,0
+GLDM.US,D,20200706,000000,35.6,35.64,35.46,35.6,553062,0
+GLDM.US,D,20200707,000000,35.52,35.84,35.5,35.84,823847,0
+GLDM.US,D,20200708,000000,36.14,36.24,36.02,36.1,1033529,0
+GLDM.US,D,20200709,000000,36.18,36.2,35.8,35.98,954301,0
+GLDM.US,D,20200710,000000,36.06,36.08,35.756,35.9,711984,0
+GLDM.US,D,20200713,000000,36.14,36.15,35.9,35.9,903912,0
+GLDM.US,D,20200714,000000,35.84,36.1,35.8,36.1,492996,0
+GLDM.US,D,20200715,000000,35.98,36.14,35.926,36.12,510734,0
+GLDM.US,D,20200716,000000,36.02,36.06,35.78,35.8,1208217,0
+GLDM.US,D,20200717,000000,36.06,36.12,35.98,36.08,565464,0
+GLDM.US,D,20200720,000000,36.22,36.28,36.12,36.28,856212,0
+GLDM.US,D,20200721,000000,36.6,36.74,36.55,36.7,2800790,0
+GLDM.US,D,20200722,000000,36.94,37.28,36.86,37.28,1005546,0
+GLDM.US,D,20200723,000000,37.38,37.84,37.26,37.58,1204838,0
+GLDM.US,D,20200724,000000,38,38,37.82,37.96,2282464,0
+GLDM.US,D,20200727,000000,38.58,38.78,38.52,38.66,1997071,0
+GLDM.US,D,20200728,000000,38.62,39.08,38.48,39,1279045,0
+GLDM.US,D,20200729,000000,39.06,39.48,38.682,39.3,1531109,0
+GLDM.US,D,20200730,000000,38.9,39.12,38.63,38.96,969505,0
+GLDM.US,D,20200731,000000,39.16,39.4,39.06,39.38,2631685,0
+GLDM.US,D,20200803,000000,39.26,39.42,39.066,39.4,1828912,0
+GLDM.US,D,20200804,000000,39.38,40.22,39.3,40.22,1252402,0
+GLDM.US,D,20200805,000000,40.66,40.953,40.42,40.62,2609513,0
+GLDM.US,D,20200806,000000,41.1,41.258,40.85,41.14,1915204,0
+GLDM.US,D,20200807,000000,40.88,40.93,40.17,40.46,2246962,0
+GLDM.US,D,20200810,000000,40.58,40.86,40.24,40.34,1435352,0
+GLDM.US,D,20200811,000000,38.94,39.02,38.08,38.2,4005372,0
+GLDM.US,D,20200812,000000,38.76,38.84,38,38.04,1957218,0
+GLDM.US,D,20200813,000000,38.54,39.18,38.48,38.92,1332760,0
+GLDM.US,D,20200814,000000,38.92,38.97,38.5,38.74,679012,0
+GLDM.US,D,20200817,000000,39.2,39.661,39.175,39.56,945619,0
+GLDM.US,D,20200818,000000,40.14,40.171,39.38,39.94,1033500,0
+GLDM.US,D,20200819,000000,39.74,39.76,38.54,38.68,1635602,0
+GLDM.US,D,20200820,000000,38.46,38.96,38.38,38.92,1028642,0
+GLDM.US,D,20200821,000000,38.62,38.78,38.3,38.62,1108366,0
+GLDM.US,D,20200824,000000,38.78,38.8,38.32,38.38,702349,0
+GLDM.US,D,20200825,000000,38.38,38.44,38.14,38.42,1634350,0
+GLDM.US,D,20200826,000000,38.22,38.94,38.22,38.92,1054604,0
+GLDM.US,D,20200827,000000,39.26,39.28,38.06,38.44,1941242,0
+GLDM.US,D,20200828,000000,39.04,39.32,38.913,39.12,1178878,0
+GLDM.US,D,20200831,000000,39.22,39.34,39.1,39.22,917226,0
+GLDM.US,D,20200901,000000,39.68,39.68,39.12,39.26,1018588,0
+GLDM.US,D,20200902,000000,39,39,38.517,38.72,1159442,0
+GLDM.US,D,20200903,000000,38.68,38.77,38.296,38.46,1466864,0
+GLDM.US,D,20200904,000000,38.4,38.63,38.2,38.56,1392114,0
+GLDM.US,D,20200908,000000,38.1,38.66,37.98,38.48,779658,0
+GLDM.US,D,20200909,000000,38.72,38.88,38.66,38.82,877390,0
+GLDM.US,D,20200910,000000,39.1,39.18,38.68,38.7,920062,0
+GLDM.US,D,20200911,000000,38.84,38.94,38.62,38.68,567126,0
+GLDM.US,D,20200914,000000,38.96,39.1,38.903,39,975498,0
+GLDM.US,D,20200915,000000,39.12,39.18,38.803,38.9,844643,0
+GLDM.US,D,20200916,000000,39.24,39.26,38.9,39.02,984726,0
+GLDM.US,D,20200917,000000,38.6,38.834,38.52,38.8,779958,0
+GLDM.US,D,20200918,000000,38.82,39.05,38.75,38.84,915352,0
+GLDM.US,D,20200921,000000,38.16,38.25,37.5,38.1,2281060,0
+GLDM.US,D,20200922,000000,38.14,38.19,37.79,37.9,1249638,0
+GLDM.US,D,20200923,000000,37.56,37.62,36.94,37.08,2612464,0
+GLDM.US,D,20200924,000000,37,37.387,36.865,37.24,2531392,0
+GLDM.US,D,20200925,000000,37.02,37.198,36.9,37.12,1306574,0
+GLDM.US,D,20200928,000000,37.32,37.52,37.156,37.5,697766,0
+GLDM.US,D,20200929,000000,37.62,37.834,37.56,37.82,995031,0
+GLDM.US,D,20200930,000000,37.72,37.9,37.5,37.6,842178,0
+GLDM.US,D,20201001,000000,37.92,38.08,37.78,37.94,1782728,0
+GLDM.US,D,20201002,000000,37.94,38.04,37.8,37.88,2213743,0
+GLDM.US,D,20201005,000000,37.98,38.22,37.98,38.08,744622,0
+GLDM.US,D,20201006,000000,38.24,38.28,37.58,37.62,1121281,0
+GLDM.US,D,20201007,000000,37.58,37.64,37.44,37.6,576312,0
+GLDM.US,D,20201008,000000,37.78,37.87,37.5,37.74,1004110,0
+GLDM.US,D,20201009,000000,38.22,38.44,38.19,38.42,953920,0
+GLDM.US,D,20201012,000000,38.32,38.378,38.24,38.32,626795,0
+GLDM.US,D,20201013,000000,37.9,37.9,37.58,37.72,2054149,0
+GLDM.US,D,20201014,000000,37.98,38.111,37.8,37.8,2517066,0
+GLDM.US,D,20201015,000000,37.72,38.02,37.68,37.98,1225418,0
+GLDM.US,D,20201016,000000,38.02,38.05,37.801,37.86,509255,0
+GLDM.US,D,20201019,000000,38.06,38.08,37.84,37.84,525720,0
+GLDM.US,D,20201020,000000,37.9,38.12,37.8,38.04,1031682,0
+GLDM.US,D,20201021,000000,38.32,38.48,38.256,38.34,647310,0
+GLDM.US,D,20201022,000000,37.96,37.98,37.72,37.96,773086,0
+GLDM.US,D,20201023,000000,38.02,38.03,37.72,37.92,488152,0
+GLDM.US,D,20201026,000000,37.94,38.013,37.829,37.9,443678,0
+GLDM.US,D,20201027,000000,37.94,38.08,37.89,38.02,813690,0
+GLDM.US,D,20201028,000000,37.46,37.53,37.24,37.38,1652718,0
+GLDM.US,D,20201029,000000,37.16,37.38,37.102,37.24,754018,0
+GLDM.US,D,20201030,000000,37.58,37.634,37.347,37.42,733108,0
+GLDM.US,D,20201102,000000,37.66,37.76,37.6,37.76,952102,0
+GLDM.US,D,20201103,000000,37.97,38.06,37.84,37.98,759214,0
+GLDM.US,D,20201104,000000,38,38.032,37.701,37.96,1220030,0
+GLDM.US,D,20201105,000000,38.4,38.9,38.4,38.84,1045462,0
+GLDM.US,D,20201106,000000,38.92,38.96,38.66,38.9,678516,0
+GLDM.US,D,20201109,000000,37.44,37.45,36.86,37.18,3232474,0
+GLDM.US,D,20201110,000000,37.52,37.54,37.29,37.3,837459,0
+GLDM.US,D,20201111,000000,37.08,37.2,37.027,37.14,3026835,0
+GLDM.US,D,20201112,000000,37.36,37.517,37.32,37.36,1413882,0
+GLDM.US,D,20201113,000000,37.7,37.74,37.53,37.58,1095254,0
+GLDM.US,D,20201116,000000,37.6,37.76,37.54,37.6,1028476,0
+GLDM.US,D,20201117,000000,37.62,37.66,37.38,37.48,577832,0
+GLDM.US,D,20201118,000000,37.4,37.523,37.22,37.26,1346919,0
+GLDM.US,D,20201119,000000,37,37.2,36.96,37.2,624031,0
+GLDM.US,D,20201120,000000,37.38,37.44,37.276,37.32,654249,0
+GLDM.US,D,20201123,000000,37.16,37.2,36.462,36.56,1487343,0
+GLDM.US,D,20201124,000000,35.94,36.02,35.84,36,2412137,0
+GLDM.US,D,20201125,000000,36.06,36.191,35.92,35.98,2996646,0
+GLDM.US,D,20201127,000000,35.43,35.62,35.4,35.62,2249231,0
+GLDM.US,D,20201130,000000,35.36,35.54,35.24,35.4,2258956,0
+GLDM.US,D,20201201,000000,36.04,36.18,35.94,36.14,2111340,0
+GLDM.US,D,20201202,000000,36.2,36.46,36.12,36.42,1577226,0
+GLDM.US,D,20201203,000000,36.64,36.68,36.32,36.66,1171316,0
+GLDM.US,D,20201204,000000,36.68,36.782,36.42,36.58,1220890,0
+GLDM.US,D,20201207,000000,36.64,37.2,36.64,37.14,9467223,0
+GLDM.US,D,20201208,000000,37.28,37.34,37.08,37.26,697052,0
+GLDM.US,D,20201209,000000,36.94,36.951,36.36,36.62,1392914,0
+GLDM.US,D,20201210,000000,36.7,36.85,36.443,36.58,1371164,0
+GLDM.US,D,20201211,000000,36.58,36.792,36.54,36.64,7507231,0
+GLDM.US,D,20201214,000000,36.5,36.62,36.296,36.42,731384,0
+GLDM.US,D,20201215,000000,36.82,36.94,36.74,36.94,892572,0
+GLDM.US,D,20201216,000000,36.96,37.15,36.74,37.12,988748,0
+GLDM.US,D,20201217,000000,37.6,37.76,37.48,37.54,769347,0
+GLDM.US,D,20201218,000000,37.52,37.56,37.392,37.48,1066158,0
+GLDM.US,D,20201221,000000,37.44,37.56,37.31,37.36,1094486,0
+GLDM.US,D,20201222,000000,37.4,37.43,37.01,37.08,560246,0
+GLDM.US,D,20201223,000000,37.18,37.4,37.17,37.3,2401212,0
+GLDM.US,D,20201224,000000,37.24,37.46,37.24,37.46,969228,0
+GLDM.US,D,20201228,000000,37.66,37.77,37.28,37.3,902668,0
+GLDM.US,D,20201229,000000,37.44,37.56,37.28,37.44,941582,0
+GLDM.US,D,20201230,000000,37.46,37.72,37.46,37.72,1664416,0
+GLDM.US,D,20201231,000000,37.8,37.88,37.65,37.88,726410,0
+GLDM.US,D,20210104,000000,38.64,38.73,38.43,38.72,1656292,0
+GLDM.US,D,20210105,000000,38.82,38.9,38.62,38.82,1344276,0
+GLDM.US,D,20210106,000000,38.54,38.56,37.86,38.22,2598090,0
+GLDM.US,D,20210107,000000,38.16,38.2,37.98,38.12,1175448,0
+GLDM.US,D,20210108,000000,37.54,37.58,36.42,36.8,2301764,0
+GLDM.US,D,20210111,000000,36.56,36.88,36.52,36.76,1359759,0
+GLDM.US,D,20210112,000000,36.76,37,36.6,36.98,1669732,0
+GLDM.US,D,20210113,000000,36.9,37.04,36.753,36.82,912664,0
+GLDM.US,D,20210114,000000,36.82,36.98,36.66,36.8,1216158,0
+GLDM.US,D,20210115,000000,36.7,36.75,36.3,36.34,1197094,0
+GLDM.US,D,20210119,000000,36.7,36.7,36.5,36.64,1247995,0
+GLDM.US,D,20210120,000000,37.02,37.26,36.91,37.24,1173393,0
+GLDM.US,D,20210121,000000,37.2,37.27,37.06,37.24,818005,0
+GLDM.US,D,20210122,000000,36.72,37.01,36.6,36.92,904332,0
+GLDM.US,D,20210125,000000,37.14,37.16,36.78,36.96,1046938,0
+GLDM.US,D,20210126,000000,36.96,37,36.82,36.88,676264,0
+GLDM.US,D,20210127,000000,36.72,36.86,36.46,36.66,1211267,0
+GLDM.US,D,20210128,000000,37.02,37.1,36.53,36.68,1588594,0
+GLDM.US,D,20210129,000000,37.14,37.198,36.68,36.68,1113055,0
+GLDM.US,D,20210201,000000,37.18,37.2,36.977,37.02,1651364,0
+GLDM.US,D,20210202,000000,36.64,36.64,36.43,36.56,1403172,0
+GLDM.US,D,20210203,000000,36.6,36.65,36.42,36.5,852750,0
+GLDM.US,D,20210204,000000,35.74,35.76,35.54,35.72,1340929,0
+GLDM.US,D,20210205,000000,35.86,36.14,35.82,36.04,1111068,0
+GLDM.US,D,20210208,000000,36.54,36.61,36.422,36.44,733582,0
+GLDM.US,D,20210209,000000,36.66,36.74,36.48,36.54,1306934,0
+GLDM.US,D,20210210,000000,36.78,36.78,36.52,36.68,1351127,0
+GLDM.US,D,20210211,000000,36.7,36.718,36.26,36.36,1062332,0
+GLDM.US,D,20210212,000000,36.18,36.44,36.08,36.26,883796,0
+GLDM.US,D,20210216,000000,35.72,36.12,35.62,35.72,1778620,0
+GLDM.US,D,20210217,000000,35.46,35.52,35.22,35.34,1362020,0
+GLDM.US,D,20210218,000000,35.46,35.524,35.2,35.34,1050300,0
+GLDM.US,D,20210219,000000,35.42,35.66,35.38,35.48,933178,0
+GLDM.US,D,20210222,000000,35.78,36.08,35.74,36,877311,0
+GLDM.US,D,20210223,000000,35.98,36.04,35.78,35.94,825334,0
+GLDM.US,D,20210224,000000,35.62,35.92,35.5,35.9,822324,0
+GLDM.US,D,20210225,000000,35.46,35.6,35.14,35.24,3127541,0
+GLDM.US,D,20210226,000000,35.06,35.06,34.18,34.38,3507232,0
+GLDM.US,D,20210301,000000,34.64,34.69,34.23,34.32,1639919,0
+GLDM.US,D,20210302,000000,34.38,34.6,34.241,34.5,1187988,0
+GLDM.US,D,20210303,000000,34.14,34.34,33.88,34.14,1650774,0
+GLDM.US,D,20210304,000000,34.1,34.28,33.64,33.8,1521174,0
+GLDM.US,D,20210305,000000,33.92,33.94,33.68,33.78,5238878,0
+GLDM.US,D,20210308,000000,33.7,33.72,33.36,33.46,1422519,0
+GLDM.US,D,20210309,000000,34.14,34.24,34.08,34.16,1286455,0
+GLDM.US,D,20210310,000000,34.2,34.36,34.12,34.36,935678,0
+GLDM.US,D,20210311,000000,34.3,34.4,34.22,34.32,1402950,0
+GLDM.US,D,20210312,000000,33.9,34.34,33.844,34.32,2471632,0
+GLDM.US,D,20210315,000000,34.48,34.52,34.3,34.46,1369694,0
+GLDM.US,D,20210316,000000,34.5,34.66,34.376,34.48,1809676,0
+GLDM.US,D,20210317,000000,34.48,34.86,34.3,34.74,1801419,0
+GLDM.US,D,20210318,000000,34.24,34.58,34.22,34.54,811276,0
+GLDM.US,D,20210319,000000,34.54,34.72,34.5,34.7,698312,0
+GLDM.US,D,20210322,000000,34.48,34.66,34.45,34.64,625620,0
+GLDM.US,D,20210323,000000,34.52,34.52,34.32,34.4,709570,0
+GLDM.US,D,20210324,000000,34.44,34.587,34.4,34.5,695091,0
+GLDM.US,D,20210325,000000,34.62,34.74,34.28,34.38,819492,0
+GLDM.US,D,20210326,000000,34.36,34.56,34.34,34.48,493366,0
+GLDM.US,D,20210329,000000,34.3,34.3,33.96,34.06,597915,0
+GLDM.US,D,20210330,000000,33.56,33.6,33.46,33.48,877471,0
+GLDM.US,D,20210331,000000,33.6,34.12,33.593,34,1402491,0
+GLDM.US,D,20210401,000000,34.34,34.44,34.26,34.42,892514,0
+GLDM.US,D,20210405,000000,34.32,34.5,34.28,34.4,2384454,0
+GLDM.US,D,20210406,000000,34.58,34.74,34.58,34.68,1579762,0
+GLDM.US,D,20210407,000000,34.6,34.68,34.52,34.58,733614,0
+GLDM.US,D,20210408,000000,34.88,35,34.88,34.96,834458,0
+GLDM.US,D,20210409,000000,34.6,34.76,34.52,34.7,851717,0
+GLDM.US,D,20210412,000000,34.58,34.59,34.37,34.48,1094446,0
+GLDM.US,D,20210413,000000,34.66,34.8,34.638,34.7,1110716,0
+GLDM.US,D,20210414,000000,34.6,34.638,34.48,34.58,802714,0
+GLDM.US,D,20210415,000000,34.86,35.22,34.84,35.12,1696648,0
+GLDM.US,D,20210416,000000,35.32,35.44,35.26,35.32,546876,0
+GLDM.US,D,20210419,000000,35.26,35.35,35.203,35.22,829528,0
+GLDM.US,D,20210420,000000,35.2,35.44,35.2,35.38,1517016,0
+GLDM.US,D,20210421,000000,35.52,35.78,35.51,35.72,1100176,0
+GLDM.US,D,20210422,000000,35.52,35.59,35.377,35.5,497066,0
+GLDM.US,D,20210423,000000,35.58,35.59,35.223,35.36,586747,0
+GLDM.US,D,20210426,000000,35.42,35.46,35.28,35.46,417857,0
+GLDM.US,D,20210427,000000,35.48,35.516,35.324,35.36,424683,0
+GLDM.US,D,20210428,000000,35.22,35.48,35.16,35.44,549478,0
+GLDM.US,D,20210429,000000,35.2,35.32,34.94,35.32,1682046,0
+GLDM.US,D,20210430,000000,35.26,35.26,35.1,35.2,842665,0
+GLDM.US,D,20210503,000000,35.62,35.78,35.564,35.64,674436,0
+GLDM.US,D,20210504,000000,35.64,35.8,35.24,35.4,1555744,0
+GLDM.US,D,20210505,000000,35.42,35.54,35.42,35.52,640838,0
+GLDM.US,D,20210506,000000,35.7,36.18,35.68,36.12,1926300,0
+GLDM.US,D,20210507,000000,36.46,36.66,36.34,36.44,2131196,0
+GLDM.US,D,20210510,000000,36.72,36.72,36.5,36.56,1374808,0
+GLDM.US,D,20210511,000000,36.26,36.58,36.18,36.58,899134,0
+GLDM.US,D,20210512,000000,36.44,36.51,36.2,36.2,2165586,0
+GLDM.US,D,20210513,000000,36.2,36.4,36.17,36.38,634554,0
+GLDM.US,D,20210514,000000,36.58,36.7,36.504,36.7,685164,0
+GLDM.US,D,20210517,000000,36.84,37.18,36.82,37.14,1658501,0
+GLDM.US,D,20210518,000000,37.2,37.24,37.08,37.18,907068,0
+GLDM.US,D,20210519,000000,37.22,37.601,37.05,37.22,2107566,0
+GLDM.US,D,20210520,000000,37.26,37.48,37.22,37.4,1348430,0
+GLDM.US,D,20210521,000000,37.5,37.58,37.22,37.42,642470,0
+GLDM.US,D,20210524,000000,37.44,37.52,37.37,37.46,599082,0
+GLDM.US,D,20210525,000000,37.44,37.82,37.404,37.82,875770,0
+GLDM.US,D,20210526,000000,37.92,37.955,37.623,37.76,1119568,0
+GLDM.US,D,20210527,000000,37.72,37.8,37.58,37.74,1864537,0
+GLDM.US,D,20210528,000000,37.72,37.91,37.66,37.86,853607,0
+GLDM.US,D,20210601,000000,37.98,38,37.65,37.82,993294,0
+GLDM.US,D,20210602,000000,37.88,38,37.824,37.98,700588,0
+GLDM.US,D,20210603,000000,37.38,37.38,37.12,37.22,960812,0
+GLDM.US,D,20210604,000000,37.52,37.72,37.52,37.64,674974,0
+GLDM.US,D,20210607,000000,37.6,37.8,37.54,37.78,1017728,0
+GLDM.US,D,20210608,000000,37.64,37.73,37.48,37.66,561984,0
+GLDM.US,D,20210609,000000,37.68,37.78,37.58,37.6,1702358,0
+GLDM.US,D,20210610,000000,37.54,37.78,37.5,37.78,1835428,0
+GLDM.US,D,20210611,000000,37.48,37.52,37.3,37.34,912066,0
+GLDM.US,D,20210614,000000,36.78,37.2,36.76,37.14,1048888,0
+GLDM.US,D,20210615,000000,37.16,37.17,36.84,37,1934554,0
+GLDM.US,D,20210616,000000,36.98,37.06,36.35,36.38,1442528,0
+GLDM.US,D,20210617,000000,35.5,35.601,35.176,35.26,1746136,0
+GLDM.US,D,20210618,000000,35.3,35.42,35.06,35.06,1071452,0
+GLDM.US,D,20210621,000000,35.38,35.54,35.28,35.48,1099780,0
+GLDM.US,D,20210622,000000,35.36,35.48,35.28,35.34,922118,0
+GLDM.US,D,20210623,000000,35.5,35.72,35.28,35.32,1310878,0
+GLDM.US,D,20210624,000000,35.52,35.54,35.28,35.28,1327634,0
+GLDM.US,D,20210625,000000,35.6,35.6,35.34,35.38,661640,0
+GLDM.US,D,20210628,000000,35.44,35.47,35.36,35.38,714488,0
+GLDM.US,D,20210629,000000,34.94,35.138,34.86,35.06,1421226,0
+GLDM.US,D,20210630,000000,34.98,35.3,34.92,35.22,2024044,0
+GLDM.US,D,20210701,000000,35.44,35.46,35.18,35.32,1392220,0
+GLDM.US,D,20210702,000000,35.6,35.66,35.38,35.56,1450520,0
+GLDM.US,D,20210706,000000,35.98,36.06,35.62,35.76,991028,0
+GLDM.US,D,20210707,000000,35.86,35.98,35.76,35.88,943047,0
+GLDM.US,D,20210708,000000,36.12,36.12,35.7,35.86,1553005,0
+GLDM.US,D,20210709,000000,35.9,36.059,35.86,35.98,572223,0
+GLDM.US,D,20210712,000000,35.88,35.96,35.64,35.92,716578,0
+GLDM.US,D,20210713,000000,36.04,36.11,35.904,35.98,1916523,0
+GLDM.US,D,20210714,000000,36.34,36.35,36.2,36.34,765038,0
+GLDM.US,D,20210715,000000,36.34,36.41,36.2,36.38,1061220,0
+GLDM.US,D,20210716,000000,36.28,36.323,36,36.02,672517,0
+GLDM.US,D,20210719,000000,36.04,36.12,35.9,36.04,1051326,0
+GLDM.US,D,20210720,000000,36.26,36.301,35.9,36.02,844752,0
+GLDM.US,D,20210721,000000,35.8,35.93,35.74,35.88,727098,0
+GLDM.US,D,20210722,000000,35.8,35.96,35.73,35.96,426044,0
+GLDM.US,D,20210723,000000,35.82,35.9,35.71,35.82,461302,0
+GLDM.US,D,20210726,000000,35.84,35.894,35.72,35.74,501187,0
+GLDM.US,D,20210727,000000,35.88,35.9,35.7,35.8,908867,0
+GLDM.US,D,20210728,000000,35.78,36,35.68,35.98,839398,0
+GLDM.US,D,20210729,000000,36.3,36.46,36.28,36.4,834342,0
+GLDM.US,D,20210730,000000,36.28,36.34,36,36.08,755208,0
+GLDM.US,D,20210802,000000,36,36.2,35.96,36.08,674476,0
+GLDM.US,D,20210803,000000,36.04,36.09,35.98,36.02,631956,0
+GLDM.US,D,20210804,000000,36.4,36.44,35.94,36.06,846294,0
+GLDM.US,D,20210805,000000,36.02,36.02,35.76,35.88,623848,0
+GLDM.US,D,20210806,000000,35.26,35.267,34.98,35.02,990991,0
+GLDM.US,D,20210809,000000,34.66,34.72,34.29,34.4,1182980,0
+GLDM.US,D,20210810,000000,34.32,34.46,34.16,34.4,731654,0
+GLDM.US,D,20210811,000000,34.7,34.9,34.59,34.86,637371,0
+GLDM.US,D,20210812,000000,34.8,34.9,34.64,34.9,1206888,0
+GLDM.US,D,20210813,000000,35.1,35.4,35.06,35.36,676318,0
+GLDM.US,D,20210816,000000,35.46,35.594,35.42,35.54,655349,0
+GLDM.US,D,20210817,000000,35.56,35.66,35.42,35.5,1279104,0
+GLDM.US,D,20210818,000000,35.54,35.6,35.36,35.52,774206,0
+GLDM.US,D,20210819,000000,35.58,35.58,35.32,35.44,644374,0
+GLDM.US,D,20210820,000000,35.48,35.533,35.38,35.46,422532,0
+GLDM.US,D,20210823,000000,35.88,35.92,35.72,35.88,895967,0
+GLDM.US,D,20210824,000000,35.94,35.993,35.84,35.84,972326,0
+GLDM.US,D,20210825,000000,35.7,35.7,35.46,35.6,2386987,0
+GLDM.US,D,20210826,000000,35.58,35.76,35.48,35.64,1035834,0
+GLDM.US,D,20210827,000000,35.64,36.18,35.48,36.16,1157726,0
+GLDM.US,D,20210830,000000,36.08,36.116,35.96,36.02,408728,0
+GLDM.US,D,20210831,000000,35.98,36.133,35.88,36.12,1277724,0
+GLDM.US,D,20210901,000000,36.14,36.15,35.98,36.08,1097746,0
+GLDM.US,D,20210902,000000,36.06,36.08,35.9,36,1832132,0
+GLDM.US,D,20210903,000000,36.26,36.48,36.18,36.38,1514680,0
+GLDM.US,D,20210907,000000,36.06,36.1,35.659,35.68,1854221,0
+GLDM.US,D,20210908,000000,35.74,35.74,35.45,35.56,1035714,0
+GLDM.US,D,20210909,000000,35.78,35.78,35.48,35.7,1233659,0
+GLDM.US,D,20210910,000000,35.7,35.74,35.54,35.54,527956,0
+GLDM.US,D,20210913,000000,35.62,35.76,35.599,35.68,1316960,0
+GLDM.US,D,20210914,000000,35.78,35.964,35.62,35.88,3298563,0
+GLDM.US,D,20210915,000000,35.76,35.79,35.61,35.66,1212928,0
+GLDM.US,D,20210916,000000,34.96,34.96,34.72,34.88,1175926,0
+GLDM.US,D,20210917,000000,34.86,34.94,34.75,34.84,856446,0
+GLDM.US,D,20210920,000000,34.94,35.14,34.88,35.08,621535,0
+GLDM.US,D,20210921,000000,35.26,35.432,35.18,35.3,2332524,0
+GLDM.US,D,20210922,000000,35.28,35.538,35.1,35.16,1505964,0
+GLDM.US,D,20210923,000000,34.9,34.9,34.72,34.76,1338516,0
+GLDM.US,D,20210924,000000,34.68,34.878,34.61,34.72,565386,0
+GLDM.US,D,20210927,000000,34.84,34.94,34.77,34.82,1468060,0
+GLDM.US,D,20210928,000000,34.62,34.62,34.39,34.46,1609696,0
+GLDM.US,D,20210929,000000,34.52,34.6,34.24,34.32,943250,0
+GLDM.US,D,20210930,000000,34.6,35.07,34.52,34.92,1443180,0
+GLDM.US,D,20211001,000000,34.94,35.08,34.86,34.98,1584634,0
+GLDM.US,D,20211004,000000,34.82,35.2,34.76,35.18,2328124,0
+GLDM.US,D,20211005,000000,34.88,35.056,34.78,35,1097874,0
+GLDM.US,D,20211006,000000,34.9,35.096,34.9,35.06,1120888,0
+GLDM.US,D,20211007,000000,34.9,35.05,34.86,34.92,638906,0
+GLDM.US,D,20211008,000000,35.38,35.38,34.912,34.94,1116474,0
+GLDM.US,D,20211011,000000,34.9,34.995,34.86,34.86,484550,0
+GLDM.US,D,20211012,000000,35.02,35.18,34.94,35.02,1443546,0
+GLDM.US,D,20211013,000000,35.16,35.7,35.14,35.62,1710400,0
+GLDM.US,D,20211014,000000,35.78,35.78,35.66,35.74,685761,0
+GLDM.US,D,20211015,000000,35.18,35.31,35.1,35.14,4273993,0
+GLDM.US,D,20211018,000000,35.2,35.211,35.04,35.06,3367835,0
+GLDM.US,D,20211019,000000,35.4,35.405,35.13,35.2,946608,0
+GLDM.US,D,20211020,000000,35.36,35.54,35.29,35.5,943546,0
+GLDM.US,D,20211021,000000,35.46,35.5,35.36,35.48,898728,0
+GLDM.US,D,20211022,000000,35.88,36.058,35.45,35.68,1186717,0
+GLDM.US,D,20211025,000000,35.88,35.98,35.84,35.92,1113786,0
+GLDM.US,D,20211026,000000,35.72,35.72,35.431,35.66,1928412,0
+GLDM.US,D,20211027,000000,35.68,35.78,35.5,35.76,883592,0
+GLDM.US,D,20211028,000000,35.94,35.98,35.63,35.76,1777488,0
+GLDM.US,D,20211029,000000,35.38,35.46,35.22,35.46,968002,0
+GLDM.US,D,20211101,000000,35.6,35.7,35.5,35.64,914562,0
+GLDM.US,D,20211102,000000,35.62,35.646,35.5,35.54,712010,0
+GLDM.US,D,20211103,000000,35.18,35.29,34.96,35.24,1453976,0
+GLDM.US,D,20211104,000000,35.64,35.76,35.6,35.64,722062,0
+GLDM.US,D,20211105,000000,35.84,36.14,35.7,36.14,1075166,0
+GLDM.US,D,20211108,000000,36.26,36.3,36.18,36.26,922702,0
+GLDM.US,D,20211109,000000,36.3,36.44,36.19,36.44,811744,0
+GLDM.US,D,20211110,000000,36.92,37.14,36.62,36.84,1694590,0
+GLDM.US,D,20211111,000000,37.02,37.069,36.96,37.04,710925,0
+GLDM.US,D,20211112,000000,36.92,37.15,36.89,37.1,1071690,0
+GLDM.US,D,20211115,000000,37.04,37.134,36.94,37.06,1119430,0
+GLDM.US,D,20211116,000000,37.02,37.1,36.77,36.8,899040,0
+GLDM.US,D,20211117,000000,37.06,37.14,37,37.1,1408021,0
+GLDM.US,D,20211118,000000,37.02,37.08,36.91,37,990924,0
+GLDM.US,D,20211119,000000,36.96,37.03,36.64,36.74,1742778,0
+GLDM.US,D,20211122,000000,36.14,36.24,35.824,35.9,1427564,0
+GLDM.US,D,20211123,000000,35.58,35.65,35.42,35.6,1077569,0
+GLDM.US,D,20211124,000000,35.44,35.62,35.38,35.56,948979,0
+GLDM.US,D,20211126,000000,35.88,35.88,35.39,35.5,1536234,0
+GLDM.US,D,20211129,000000,35.5,35.58,35.4,35.46,1556656,0
+GLDM.US,D,20211130,000000,35.7,35.94,35.18,35.22,2099643,0
+GLDM.US,D,20211201,000000,35.5,35.62,35.32,35.36,1262062,0
+GLDM.US,D,20211202,000000,35.3,35.31,35.02,35.14,1507712,0
+GLDM.US,D,20211203,000000,35.2,35.5,35.12,35.46,1848292,0
+GLDM.US,D,20211206,000000,35.34,35.48,35.3,35.38,1333232,0
+GLDM.US,D,20211207,000000,35.38,35.54,35.35,35.5,875702,0
+GLDM.US,D,20211208,000000,35.44,35.52,35.38,35.5,747426,0
+GLDM.US,D,20211209,000000,35.44,35.44,35.26,35.3,1711378,0
+GLDM.US,D,20211210,000000,35.48,35.519,35.36,35.42,1767012,0
+GLDM.US,D,20211213,000000,35.52,35.58,35.46,35.54,1310681,0
+GLDM.US,D,20211214,000000,35.18,35.34,35.14,35.2,1219959,0
+GLDM.US,D,20211215,000000,35.18,35.4,34.86,35.36,2886792,0
+GLDM.US,D,20211216,000000,35.52,35.78,35.52,35.76,2093905,0
+GLDM.US,D,20211217,000000,35.9,35.972,35.7,35.7,1614954,0
+GLDM.US,D,20211220,000000,35.72,35.74,35.54,35.56,1405982,0
+GLDM.US,D,20211221,000000,35.7,35.7,35.48,35.54,1358722,0
+GLDM.US,D,20211222,000000,35.68,35.9,35.56,35.9,1147460,0
+GLDM.US,D,20211223,000000,35.92,36,35.76,35.96,1537380,0
+GLDM.US,D,20211227,000000,35.94,36.042,35.9,36.02,1685072,0
+GLDM.US,D,20211228,000000,36,36.1,35.88,35.9,1287698,0
+GLDM.US,D,20211229,000000,35.62,35.9,35.58,35.88,1431608,0
+GLDM.US,D,20211230,000000,35.82,36.12,35.82,36.12,1424080,0
+GLDM.US,D,20211231,000000,36.28,36.38,36.18,36.36,1349442,0
+GLDM.US,D,20220103,000000,35.92,35.96,35.74,35.8,1481311,0
+GLDM.US,D,20220104,000000,35.96,36.11,35.908,36.08,1372014,0
+GLDM.US,D,20220105,000000,36.32,36.36,35.94,35.96,2095014,0
+GLDM.US,D,20220106,000000,35.58,35.68,35.5,35.54,1592970,0
+GLDM.US,D,20220107,000000,35.64,35.75,35.503,35.68,1947778,0
+GLDM.US,D,20220110,000000,35.6,35.81,35.6,35.8,1247356,0
+GLDM.US,D,20220111,000000,35.86,36.24,35.84,36.24,2594002,0
+GLDM.US,D,20220112,000000,36.2,36.34,36.18,36.32,1395787,0
+GLDM.US,D,20220113,000000,36.2,36.22,36.02,36.22,1850450,0
+GLDM.US,D,20220114,000000,36.22,36.286,36.06,36.12,1265546,0
+GLDM.US,D,20220118,000000,36.08,36.18,35.98,36.06,1171868,0
+GLDM.US,D,20220119,000000,36.24,36.64,36.22,36.64,2026014,0
+GLDM.US,D,20220120,000000,36.68,36.73,36.52,36.52,1043391,0
+GLDM.US,D,20220121,000000,36.62,36.62,36.34,36.42,1396837,0
+GLDM.US,D,20220124,000000,36.56,36.63,36.36,36.58,1649346,0
+GLDM.US,D,20220125,000000,36.6,36.84,36.556,36.74,2176756,0
+GLDM.US,D,20220126,000000,36.48,36.54,36.07,36.14,2774419,0
+GLDM.US,D,20220127,000000,35.76,35.98,35.607,35.68,1780332,0
+GLDM.US,D,20220128,000000,35.46,35.62,35.41,35.56,1637224,0
+GLDM.US,D,20220131,000000,35.72,35.78,35.649,35.76,3110704,0
+GLDM.US,D,20220201,000000,35.86,35.92,35.74,35.78,2368642,0
+GLDM.US,D,20220202,000000,35.84,35.99,35.788,35.94,1496768,0
+GLDM.US,D,20220203,000000,35.84,35.921,35.55,35.88,2525046,0
+GLDM.US,D,20220204,000000,35.76,35.961,35.74,35.94,1864916,0
+GLDM.US,D,20220207,000000,36.08,36.24,36.007,36.22,2553237,0
+GLDM.US,D,20220208,000000,36.22,36.34,36.17,36.3,2457702,0
+GLDM.US,D,20220209,000000,36.34,36.48,36.29,36.44,1263222,0
+GLDM.US,D,20220210,000000,36.3,36.6,36.29,36.32,3675750,0
+GLDM.US,D,20220211,000000,36.32,37.062,36.32,37,4661052,0
+GLDM.US,D,20220214,000000,37,37.24,36.96,37.18,4249320,0
+GLDM.US,D,20220215,000000,36.82,36.89,36.696,36.84,3789490,0
+GLDM.US,D,20220216,000000,36.92,37.22,36.92,37.22,2694388,0
+GLDM.US,D,20220217,000000,37.6,37.78,37.54,37.72,3110814,0
+GLDM.US,D,20220218,000000,37.68,37.72,37.56,37.68,2381870,0
+GLDM.US,D,20220222,000000,37.8,37.9,37.64,37.76,6508062,0
+GLDM.US,D,20220223,000000,37.7653,37.967,37.75,37.95,5096450,0
+GLDM.US,D,20220224,000000,38.86,38.87,37.32,37.72,11592997,0
+GLDM.US,D,20220225,000000,37.56,37.62,37.42,37.57,4714390,0
+GLDM.US,D,20220228,000000,38.07,38.0975,37.57,37.96,9627403,0
+GLDM.US,D,20220301,000000,38.12,38.68,38.11,38.67,10725382,0
+GLDM.US,D,20220302,000000,38.35,38.46,38.05,38.25,11964302,0
+GLDM.US,D,20220303,000000,38.31,38.58,38.21,38.48,14090538,0
+GLDM.US,D,20220304,000000,38.77,39.15,38.61,39.1,9366754,0
+GLDM.US,D,20220307,000000,39.25,39.725,39.2025,39.68,6971057,0
+GLDM.US,D,20220308,000000,40.08,41.14,40.07,40.77,6535943,0
+GLDM.US,D,20220309,000000,39.61,39.84,39.34,39.56,6540483,0
+GLDM.US,D,20220310,000000,39.79,39.8701,39.385,39.68,2004981,0
+GLDM.US,D,20220311,000000,39.12,39.545,39.05,39.39,1846408,0
+GLDM.US,D,20220314,000000,38.95,39.005,38.7402,38.81,1654973,0
+GLDM.US,D,20220315,000000,38.11,38.36,37.89,38.08,2170621,0
+GLDM.US,D,20220316,000000,38.12,38.34,37.66,38.33,4654314,0
+GLDM.US,D,20220317,000000,38.57,38.74,38.46,38.5,1688817,0
+GLDM.US,D,20220318,000000,38.29,38.51,38.11,38.15,1711203,0
+GLDM.US,D,20220321,000000,38.19,38.58,38.18,38.46,4720163,0
+GLDM.US,D,20220322,000000,38.22,38.255,37.96,38.18,4294825,0
+GLDM.US,D,20220323,000000,38.39,38.72,38.265,38.69,2028362,0
+GLDM.US,D,20220324,000000,38.83,39.065,38.7,38.99,3819245,0
+GLDM.US,D,20220325,000000,38.71,38.98,38.62,38.84,2186877,0
+GLDM.US,D,20220328,000000,38.4,38.6,38.08,38.14,2296637,0
+GLDM.US,D,20220329,000000,37.68,38.18,37.62,38.14,2515243,0
+GLDM.US,D,20220330,000000,38.28,38.52,38.26,38.43,1853954,0
+GLDM.US,D,20220331,000000,38.5,38.74,38.44,38.47,1724582,0
+GLDM.US,D,20220401,000000,38.24,38.42,38.11,38.2,2019079,0
+GLDM.US,D,20220404,000000,38.38,38.49,38.24,38.41,2272374,0
+GLDM.US,D,20220405,000000,38.52,38.635,38.105,38.17,2364667,0
+GLDM.US,D,20220406,000000,38.28,38.385,38.06,38.25,3719221,0
+GLDM.US,D,20220407,000000,38.29,38.51,38.2884,38.39,2200923,0
+GLDM.US,D,20220408,000000,38.43,38.71,38.43,38.64,2507795,0
+GLDM.US,D,20220411,000000,39.01,39.04,38.56,38.81,2877238,0
+GLDM.US,D,20220412,000000,39.17,39.31,38.96,39.12,1831824,0
+GLDM.US,D,20220413,000000,39.27,39.37,39.2099,39.31,1480651,0
+GLDM.US,D,20220414,000000,39.25,39.27,38.96,39.18,1261099,0
+GLDM.US,D,20220418,000000,39.61,39.63,39.265,39.31,1960862,0
+GLDM.US,D,20220419,000000,39.01,39.1,38.62,38.71,2233440,0
+GLDM.US,D,20220420,000000,38.68,38.91,38.62,38.91,1332969,0
+GLDM.US,D,20220421,000000,38.71,38.825,38.5,38.77,1522808,0
+GLDM.US,D,20220422,000000,38.49,38.67,38.28,38.39,1605987,0
+GLDM.US,D,20220425,000000,37.74,37.795,37.585,37.71,2960271,0
+GLDM.US,D,20220426,000000,37.9,37.965,37.68,37.78,1681759,0
+GLDM.US,D,20220427,000000,37.59,37.6129,37.38,37.48,2225632,0
+GLDM.US,D,20220428,000000,37.45,37.685,37.42,37.67,1414313,0
+GLDM.US,D,20220429,000000,37.91,38.035,37.635,37.67,1429187,0
+GLDM.US,D,20220502,000000,36.98,37.19,36.84,36.98,5609099,0
+GLDM.US,D,20220503,000000,37.04,37.31,37.03,37.07,2153544,0
+GLDM.US,D,20220504,000000,37.14,37.55,36.98,37.44,3517903,0
+GLDM.US,D,20220505,000000,37.81,37.82,37.2,37.3,2268524,0
+GLDM.US,D,20220506,000000,37.36,37.5951,37.24,37.37,2193862,0
+GLDM.US,D,20220509,000000,37.1,37.1116,36.8,36.83,2134964,0
+GLDM.US,D,20220510,000000,37.01,37.05,36.4599,36.48,2958365,0
+GLDM.US,D,20220511,000000,36.75,36.91,36.6799,36.82,1779994,0
+GLDM.US,D,20220512,000000,36.66,36.7,36.1806,36.23,2764158,0
+GLDM.US,D,20220513,000000,35.86,36.12,35.79,35.96,1543045,0
+GLDM.US,D,20220516,000000,35.88,36.295,35.87,36.29,1196361,0
+GLDM.US,D,20220517,000000,36.31,36.31,36.035,36.06,1127924,0
+GLDM.US,D,20220518,000000,36.01,36.2499,35.9599,36.09,830297,0
+GLDM.US,D,20220519,000000,36.54,36.7381,36.41,36.61,1286447,0
+GLDM.US,D,20220520,000000,36.58,36.68,36.4099,36.63,1228972,0
+GLDM.US,D,20220523,000000,36.89,36.92,36.695,36.82,631946,0
+GLDM.US,D,20220524,000000,36.95,37.14,36.925,37.1,824140,0
+GLDM.US,D,20220525,000000,36.81,36.88,36.58,36.86,1676538,0
+GLDM.US,D,20220526,000000,36.68,36.83,36.58,36.8,2222762,0
+GLDM.US,D,20220527,000000,36.95,36.95,36.78,36.83,1579746,0
+GLDM.US,D,20220531,000000,36.8,36.86,36.445,36.46,2836554,0
+GLDM.US,D,20220601,000000,36.67,36.757,36.51,36.7,2043769,0
+GLDM.US,D,20220602,000000,37.01,37.15,36.96,37.14,1686360,0
+GLDM.US,D,20220603,000000,36.97,37.06,36.7,36.75,629409,0
+GLDM.US,D,20220606,000000,36.83,36.83,36.5699,36.6,1199822,0
+GLDM.US,D,20220607,000000,36.66,36.855,36.635,36.83,1010517,0
+GLDM.US,D,20220608,000000,36.83,36.94,36.7894,36.8,576417,0
+GLDM.US,D,20220609,000000,36.73,36.7649,36.55,36.68,1227379,0
+GLDM.US,D,20220610,000000,36.41,37.26,36.32,37.19,4937826,0
+GLDM.US,D,20220613,000000,36.48,36.52,36.14,36.2,2005919,0
+GLDM.US,D,20220614,000000,36.13,36.16,35.855,35.93,1916341,0
+GLDM.US,D,20220615,000000,36.31,36.6,36.02,36.38,2655944,0
+GLDM.US,D,20220616,000000,36.32,36.8,36.25,36.8,1995734,0
+GLDM.US,D,20220617,000000,36.68,36.71,36.43,36.5,2069318,0
+GLDM.US,D,20220621,000000,36.44,36.62,36.32,36.37,1674869,0
+GLDM.US,D,20220622,000000,36.57,36.7,36.4594,36.51,1450929,0
+GLDM.US,D,20220623,000000,36.52,36.67,36.2,36.29,1347796,0
+GLDM.US,D,20220624,000000,36.28,36.3732,36.19,36.22,971512,0
+GLDM.US,D,20220627,000000,36.36,36.36,36.17,36.19,2294963,0
+GLDM.US,D,20220628,000000,36.23,36.26,36.12,36.15,650579,0
+GLDM.US,D,20220629,000000,36.34,36.36,36.05,36.12,843761,0
+GLDM.US,D,20220630,000000,36.11,36.21,35.85,35.88,1364094,0
+GLDM.US,D,20220701,000000,35.6,35.95,35.58,35.87,2329433,0
+GLDM.US,D,20220705,000000,35.63,35.65,35.04,35.11,4502209,0
+GLDM.US,D,20220706,000000,35.01,35.0601,34.41,34.55,3028322,0
+GLDM.US,D,20220707,000000,34.6,34.73,34.5369,34.58,1832979,0
+GLDM.US,D,20220708,000000,34.6,34.8,34.49,34.59,2282204,0
+GLDM.US,D,20220711,000000,34.52,34.61,34.385,34.4,1349931,0
+GLDM.US,D,20220712,000000,34.35,34.435,34.25,34.27,1927554,0
+GLDM.US,D,20220713,000000,34.11,34.665,34.11,34.44,2377910,0
+GLDM.US,D,20220714,000000,33.87,34.05,33.72,33.95,2819902,0
+GLDM.US,D,20220715,000000,33.89,33.93,33.75,33.88,1756165,0
+GLDM.US,D,20220718,000000,34.11,34.19,33.891,33.92,892094,0
+GLDM.US,D,20220719,000000,33.98,34.0651,33.96,34.01,495053,0
+GLDM.US,D,20220720,000000,34.03,34.05,33.675,33.69,959100,0
+GLDM.US,D,20220721,000000,33.73,34.16,33.73,34.16,2042589,0
+GLDM.US,D,20220722,000000,34.2,34.53,34.17,34.25,2199634,0
+GLDM.US,D,20220725,000000,34.24,34.24,34.06,34.15,1139843,0
+GLDM.US,D,20220726,000000,34.15,34.2,34.06,34.13,1369101,0
+GLDM.US,D,20220727,000000,34.11,34.57,33.99,34.46,1546740,0
+GLDM.US,D,20220728,000000,34.82,34.89,34.715,34.87,2386664,0
+GLDM.US,D,20220729,000000,34.94,35.1,34.81,34.99,2352632,0
+GLDM.US,D,20220801,000000,35.16,35.24,35.05,35.17,1314819,0
+GLDM.US,D,20220802,000000,35.32,35.4704,34.96,34.97,2845770,0
+GLDM.US,D,20220803,000000,35.13,35.1351,34.84,35.07,2023577,0
+GLDM.US,D,20220804,000000,35.29,35.65,35.24,35.63,2233890,0
+GLDM.US,D,20220805,000000,35.17,35.34,35.14,35.22,1675501,0
+GLDM.US,D,20220808,000000,35.39,35.545,35.36,35.53,1890831,0
+GLDM.US,D,20220809,000000,35.7,35.76,35.55,35.62,680092,0
+GLDM.US,D,20220810,000000,35.67,35.79,35.515,35.56,543547,0
+GLDM.US,D,20220811,000000,35.62,35.73,35.45,35.47,1191667,0
+GLDM.US,D,20220812,000000,35.64,35.8,35.56,35.78,1593164,0
+GLDM.US,D,20220815,000000,35.37,35.4399,35.27,35.34,1774833,0
+GLDM.US,D,20220816,000000,35.25,35.32,35.21,35.27,1566377,0
+GLDM.US,D,20220817,000000,35.21,35.21,34.95,35.04,2266351,0
+GLDM.US,D,20220818,000000,35.1,35.15,34.87,34.96,2114692,0
+GLDM.US,D,20220819,000000,34.9,34.9,34.66,34.69,2895464,0
+GLDM.US,D,20220822,000000,34.45,34.545,34.4,34.46,1198853,0
+GLDM.US,D,20220823,000000,34.54,34.83,34.52,34.71,3407375,0
+GLDM.US,D,20220824,000000,34.62,34.87,34.6123,34.8,1033456,0
+GLDM.US,D,20220825,000000,34.94,34.9589,34.8,34.9,985586,0
+GLDM.US,D,20220826,000000,34.78,34.88,34.44,34.5,1324537,0
+GLDM.US,D,20220829,000000,34.5,34.655,34.4718,34.52,806083,0
+GLDM.US,D,20220830,000000,34.4,34.41,34.19,34.23,1153582,0
+GLDM.US,D,20220831,000000,34,34.23,33.95,33.97,1399065,0
+GLDM.US,D,20220901,000000,33.73,33.765,33.535,33.66,2041058,0
+GLDM.US,D,20220902,000000,33.96,34.1199,33.9306,33.96,2954421,0
+GLDM.US,D,20220906,000000,33.94,33.99,33.755,33.77,847581,0
+GLDM.US,D,20220907,000000,33.73,34.145,33.7,34.09,1205541,0
+GLDM.US,D,20220908,000000,34,34.07,33.835,33.9,1922071,0
+GLDM.US,D,20220909,000000,34.06,34.155,33.99,34.07,1474700,0
+GLDM.US,D,20220912,000000,34.34,34.45,34.23,34.25,1697567,0
+GLDM.US,D,20220913,000000,33.8,33.94,33.775,33.81,1461679,0
+GLDM.US,D,20220914,000000,33.83,33.895,33.6301,33.68,1311374,0
+GLDM.US,D,20220915,000000,33.43,33.58,32.965,33.05,2803890,0
+GLDM.US,D,20220916,000000,32.97,33.37,32.905,33.23,2814453,0
+GLDM.US,D,20220919,000000,33.02,33.265,33.01,33.26,1981968,0
+GLDM.US,D,20220920,000000,33.07,33.0993,32.96,33.07,1661588,0
+GLDM.US,D,20220921,000000,33.27,33.52,32.85,33.22,2482644,0
+GLDM.US,D,20220922,000000,33.31,33.35,33.12,33.2,1212503,0
+GLDM.US,D,20220923,000000,32.83,32.83,32.55,32.62,2753177,0
+GLDM.US,D,20220926,000000,32.66,32.7299,32.205,32.24,3485905,0
+GLDM.US,D,20220927,000000,32.46,32.56,32.3,32.32,2436505,0
+GLDM.US,D,20220928,000000,32.68,33.02,32.63,32.97,2229213,0
+GLDM.US,D,20220929,000000,32.86,33.05,32.66,32.99,3146865,0
+GLDM.US,D,20220930,000000,33.05,33.27,32.9633,32.98,1630267,0
+GLDM.US,D,20221003,000000,33.14,33.79,33.11,33.77,2819141,0
+GLDM.US,D,20221004,000000,33.94,34.34,33.89,34.26,1758034,0
+GLDM.US,D,20221005,000000,33.97,34.13,33.78,34.07,930222,0
+GLDM.US,D,20221006,000000,34,34.1,33.9,34.05,532264,0
+GLDM.US,D,20221007,000000,33.79,33.895,33.63,33.66,531082,0
+GLDM.US,D,20221010,000000,33.25,33.33,33.08,33.15,1293238,0
+GLDM.US,D,20221011,000000,33.14,33.435,33.04,33.08,1133089,0
+GLDM.US,D,20221012,000000,33.16,33.325,33.11,33.27,598695,0
+GLDM.US,D,20221013,000000,32.72,33.2064,32.6138,33.03,1800304,0
+GLDM.US,D,20221014,000000,32.85,32.88,32.575,32.63,1968402,0
+GLDM.US,D,20221017,000000,33.03,33.12,32.7,32.73,1860080,0
+GLDM.US,D,20221018,000000,32.86,32.885,32.68,32.8,1466157,0
+GLDM.US,D,20221019,000000,32.44,32.51,32.32,32.36,498291,0
+GLDM.US,D,20221020,000000,32.41,32.67,32.26,32.3,3086629,0
+GLDM.US,D,20221021,000000,32.41,32.905,32.38,32.87,1174217,0
+GLDM.US,D,20221024,000000,32.73,32.85,32.66,32.78,1136197,0
+GLDM.US,D,20221025,000000,32.82,33,32.81,32.85,1977365,0
+GLDM.US,D,20221026,000000,33.01,33.21,33.01,33.06,840984,0
+GLDM.US,D,20221027,000000,32.99,33.07,32.894,33.01,1489448,0
+GLDM.US,D,20221028,000000,32.63,32.74,32.53,32.67,1625237,0
+GLDM.US,D,20221031,000000,32.46,32.6,32.4,32.41,1211643,0
+GLDM.US,D,20221101,000000,32.82,32.84,32.62,32.72,1266693,0
+GLDM.US,D,20221102,000000,32.89,33.14,32.48,32.49,1800404,0
+GLDM.US,D,20221103,000000,32.14,32.41,32.12,32.39,732240,0
+GLDM.US,D,20221104,000000,33.04,33.4,33,33.38,782343,0
+GLDM.US,D,20221107,000000,33.32,33.39,33.235,33.25,1005990,0
+GLDM.US,D,20221108,000000,33.29,34.095,33.27,34.01,2869053,0
+GLDM.US,D,20221109,000000,33.99,34.1999,33.805,33.85,1747463,0
+GLDM.US,D,20221110,000000,34.54,34.87,34.49,34.87,1284190,0
+GLDM.US,D,20221111,000000,34.98,35.105,34.86,35.09,1283248,0
+GLDM.US,D,20221114,000000,35.04,35.24,35.02,35.18,2266215,0
+GLDM.US,D,20221115,000000,35.26,35.45,35.1001,35.31,2943492,0
+GLDM.US,D,20221116,000000,35.28,35.34,35.1606,35.23,2178759,0
+GLDM.US,D,20221117,000000,34.93,35,34.855,34.98,2505413,0
+GLDM.US,D,20221118,000000,34.86,34.915,34.695,34.73,1470787,0
+GLDM.US,D,20221121,000000,34.64,34.65,34.4,34.53,1572337,0
+GLDM.US,D,20221122,000000,34.63,34.67,34.49,34.56,2406003,0
+GLDM.US,D,20221123,000000,34.48,34.805,34.4641,34.77,1304433,0
+GLDM.US,D,20221125,000000,34.73,34.86,34.73,34.82,213960,0
+GLDM.US,D,20221128,000000,34.76,34.78,34.54,34.55,547748,0
+GLDM.US,D,20221129,000000,34.72,34.89,34.69,34.73,267555,0
+GLDM.US,D,20221130,000000,34.92,35.145,34.65,35.14,1637327,0
+GLDM.US,D,20221201,000000,35.73,35.81,35.63,35.81,1974429,0
+GLDM.US,D,20221202,000000,35.45,35.74,35.36,35.69,2937594,0
+GLDM.US,D,20221205,000000,35.53,35.565,35.0501,35.08,2234311,0
+GLDM.US,D,20221206,000000,35.24,35.31,35.0845,35.18,3342107,0
+GLDM.US,D,20221207,000000,35.29,35.545,35.27,35.49,2296940,0
+GLDM.US,D,20221208,000000,35.53,35.625,35.43,35.52,637529,0
+GLDM.US,D,20221209,000000,35.69,35.855,35.56,35.64,575625,0
+GLDM.US,D,20221212,000000,35.51,35.5391,35.3,35.35,4123985,0
+GLDM.US,D,20221213,000000,36.1,36.22,35.85,35.94,2332194,0
+GLDM.US,D,20221214,000000,35.93,36.01,35.55,35.86,2028518,0
+GLDM.US,D,20221215,000000,35.37,35.46,35.225,35.29,4092964,0
+GLDM.US,D,20221216,000000,35.43,35.625,35.39,35.59,3077251,0
+GLDM.US,D,20221219,000000,35.56,35.65,35.415,35.49,1114994,0
+GLDM.US,D,20221220,000000,35.87,36.16,35.855,36.09,813228,0
+GLDM.US,D,20221221,000000,36.07,36.2,35.99,36.01,506542,0
+GLDM.US,D,20221222,000000,35.81,35.81,35.44,35.58,783231,0
+GLDM.US,D,20221223,000000,35.6,35.8001,35.575,35.68,508312,0
+GLDM.US,D,20221227,000000,35.82,36.37,35.8099,35.99,1024052,0
+GLDM.US,D,20221228,000000,35.86,35.91,35.67,35.83,770629,0
+GLDM.US,D,20221229,000000,35.96,36.13,35.96,36.02,344312,0
+GLDM.US,D,20221230,000000,36.11,36.22,36.02,36.19,646242,0
+GLDM.US,D,20230103,000000,36.55,36.7215,36.29,36.5,3119088,0
+GLDM.US,D,20230104,000000,36.88,36.938,36.68,36.85,2677350,0
+GLDM.US,D,20230105,000000,36.47,36.49,36.23,36.4,1079067,0
+GLDM.US,D,20230106,000000,36.66,37.12,36.55,37.07,1006764,0
+GLDM.US,D,20230109,000000,37.24,37.35,37.11,37.16,2403800,0
+GLDM.US,D,20230110,000000,37.26,37.3349,37.15,37.28,1235142,0
+GLDM.US,D,20230111,000000,37.29,37.306,37.0703,37.26,955375,0
+GLDM.US,D,20230112,000000,37.56,37.71,37.33,37.7,679176,0
+GLDM.US,D,20230113,000000,37.77,38.155,37.76,38.14,1000498,0
+GLDM.US,D,20230117,000000,38.021,38.035,37.7974,37.91,649973,0
+GLDM.US,D,20230118,000000,38.16,38.225,37.755,37.78,588855,0
+GLDM.US,D,20230119,000000,38.07,38.41,38.02,38.4,3022806,0
+GLDM.US,D,20230120,000000,38.22,38.3393,38.135,38.27,580267,0
+GLDM.US,D,20230123,000000,38.08,38.35,37.95,38.33,3163347,0
+GLDM.US,D,20230124,000000,38.33,38.48,38.07,38.48,850329,0
+GLDM.US,D,20230125,000000,38.28,38.67,38.262,38.66,2288851,0
+GLDM.US,D,20230126,000000,38.45,38.47,38.0804,38.31,997043,0
+GLDM.US,D,20230127,000000,38.28,38.35,38.07,38.26,813484,0
+GLDM.US,D,20230130,000000,38.25,38.29,38.13,38.16,671333,0
+GLDM.US,D,20230131,000000,38.17,38.33,38.11,38.28,1910074,0
+GLDM.US,D,20230201,000000,38.37,38.79,38.136,38.79,1870402,0
+GLDM.US,D,20230202,000000,38.65,38.65,37.94,37.96,1694232,0
+GLDM.US,D,20230203,000000,37.34,37.44,36.95,37.03,3711879,0
+GLDM.US,D,20230206,000000,37.15,37.2294,36.99,37.1,875423,0
+GLDM.US,D,20230207,000000,37.07,37.41,37.04,37.14,781908,0
+GLDM.US,D,20230208,000000,37.35,37.35,37.12,37.23,615340,0
+GLDM.US,D,20230209,000000,37.45,37.46,36.9017,36.93,797695,0
+GLDM.US,D,20230210,000000,37.08,37.08,36.86,37.01,468841,0
+GLDM.US,D,20230213,000000,36.86,36.91,36.73,36.82,492148,0
+GLDM.US,D,20230214,000000,36.71,37.04,36.59,36.85,992946,0
+GLDM.US,D,20230215,000000,36.42,36.49,36.33,36.48,985574,0
+GLDM.US,D,20230216,000000,36.35,36.6335,36.28,36.46,1363976,0
+GLDM.US,D,20230217,000000,36.25,36.6,36.185,36.56,726882,0
+GLDM.US,D,20230221,000000,36.54,36.6,36.3694,36.43,837195,0
+GLDM.US,D,20230222,000000,36.46,36.49,36.2,36.22,975113,0
+GLDM.US,D,20230223,000000,36.27,36.32,36.095,36.21,506949,0
+GLDM.US,D,20230224,000000,35.95,36.04,35.91,35.95,577521,0
+GLDM.US,D,20230227,000000,36.05,36.135,35.985,36.08,610785,0
+GLDM.US,D,20230228,000000,36.03,36.35,36,36.24,867018,0
+GLDM.US,D,20230301,000000,36.5,36.61,36.4,36.48,780815,0
+GLDM.US,D,20230302,000000,36.39,36.5,36.375,36.45,683593,0
+GLDM.US,D,20230303,000000,36.61,36.845,36.51,36.83,553429,0
+GLDM.US,D,20230306,000000,36.79,36.8,36.63,36.66,279146,0
+GLDM.US,D,20230307,000000,36.38,36.39,35.985,36.01,1658934,0
+GLDM.US,D,20230308,000000,36,36.2,35.98,35.99,668834,0
+GLDM.US,D,20230309,000000,36.24,36.42,36.24,36.34,646075,0
+GLDM.US,D,20230310,000000,36.72,37.13,36.705,37.13,1183828,0
+GLDM.US,D,20230313,000000,37.71,38.01,37.645,37.97,1962886,0
+GLDM.US,D,20230314,000000,37.88,37.92,37.63,37.77,4220270,0
+GLDM.US,D,20230315,000000,38.17,38.45,37.895,38.04,3379748,0
+GLDM.US,D,20230316,000000,38.33,38.35,37.98,38.12,1138881,0
+GLDM.US,D,20230317,000000,38.66,39.4599,38.6,39.24,2095633,0
+GLDM.US,D,20230320,000000,39.33,39.4,39.02,39.25,1711449,0
+GLDM.US,D,20230321,000000,39.01,39.01,38.42,38.5,2397106,0
+GLDM.US,D,20230322,000000,38.52,39.28,38.5,39.17,2453752,0
+GLDM.US,D,20230323,000000,39.27,39.76,39.21,39.66,1486645,0
+GLDM.US,D,20230324,000000,39.63,39.71,39.2,39.21,1787931,0
+GLDM.US,D,20230327,000000,38.69,38.89,38.59,38.85,1449463,0
+GLDM.US,D,20230328,000000,38.92,39.21,38.89,39.16,846397,0
+GLDM.US,D,20230329,000000,38.98,39.139,38.92,38.96,1919300,0
+GLDM.US,D,20230330,000000,39.03,39.385,38.98,39.32,1555709,0
+GLDM.US,D,20230331,000000,39.32,39.38,39.035,39.11,1315006,0
+GLDM.US,D,20230403,000000,39.26,39.51,39.15,39.41,2748335,0
+GLDM.US,D,20230404,000000,39.45,40.1901,39.44,40.14,1814041,0
+GLDM.US,D,20230405,000000,40.23,40.32,39.89,40.1,1325657,0
+GLDM.US,D,20230406,000000,39.91,39.985,39.71,39.83,994649,0
+GLDM.US,D,20230410,000000,39.55,39.58,39.34,39.53,933011,0
+GLDM.US,D,20230411,000000,39.69,39.83,39.65,39.78,1135228,0
+GLDM.US,D,20230412,000000,40.06,40.07,39.72,39.98,1646311,0
+GLDM.US,D,20230413,000000,40.52,40.66,40.37,40.5,2994346,0
+GLDM.US,D,20230414,000000,40.18,40.25,39.55,39.79,1851585,0
+GLDM.US,D,20230417,000000,39.69,39.71,39.32,39.63,1123839,0
+GLDM.US,D,20230418,000000,39.57,39.93,39.52,39.79,696811,0
+GLDM.US,D,20230419,000000,39.38,39.635,39.36,39.59,808841,0
+GLDM.US,D,20230420,000000,39.77,39.9401,39.68,39.76,673332,0
+GLDM.US,D,20230421,000000,39.51,39.65,39.14,39.35,1814123,0
+GLDM.US,D,20230424,000000,39.31,39.5101,39.19,39.48,793732,0
+GLDM.US,D,20230425,000000,39.49,39.77,39.365,39.68,1078883,0
+GLDM.US,D,20230426,000000,39.87,39.87,39.37,39.46,1338657,0
+GLDM.US,D,20230427,000000,39.28,39.51,39.17,39.45,2171009,0
+GLDM.US,D,20230428,000000,39.45,39.59,39.34,39.49,1147805,0
+GLDM.US,D,20230501,000000,39.75,39.77,39.28,39.3,1333213,0
+GLDM.US,D,20230502,000000,39.45,40.07,39.4105,40.07,2123984,0
+GLDM.US,D,20230503,000000,40.07,40.41,39.93,40.39,2102114,0
+GLDM.US,D,20230504,000000,40.34,40.87,40.33,40.67,3358747,0
+GLDM.US,D,20230505,000000,39.85,40.07,39.68,40.05,2394926,0
+GLDM.US,D,20230508,000000,40.13,40.2752,40.055,40.1,676911,0
+GLDM.US,D,20230509,000000,40.2,40.435,40.175,40.38,1298049,0
+GLDM.US,D,20230510,000000,40.37,40.5,40.13,40.31,2122801,0
+GLDM.US,D,20230511,000000,40.25,40.33,39.92,39.98,1120743,0
+GLDM.US,D,20230512,000000,40.05,40.13,39.86,39.9,1007055,0
+GLDM.US,D,20230515,000000,40.02,40.13,39.96,39.99,592478,0
+GLDM.US,D,20230516,000000,39.85,39.91,39.4099,39.49,1037603,0
+GLDM.US,D,20230517,000000,39.38,39.39,39.19,39.36,1451236,0
+GLDM.US,D,20230518,000000,38.91,38.94,38.7323,38.85,1028172,0
+GLDM.US,D,20230519,000000,38.94,39.37,38.835,39.23,912369,0
+GLDM.US,D,20230522,000000,39.15,39.27,39.07,39.15,755634,0
+GLDM.US,D,20230523,000000,39.07,39.25,38.9866,39.19,836928,0
+GLDM.US,D,20230524,000000,39.22,39.22,38.8301,38.88,772639,0
+GLDM.US,D,20230525,000000,38.71,38.73,38.48,38.51,965295,0
+GLDM.US,D,20230526,000000,38.68,38.735,38.48,38.66,787476,0
+GLDM.US,D,20230530,000000,38.81,38.9601,38.71,38.91,1023932,0
+GLDM.US,D,20230531,000000,38.97,39.18,38.91,38.95,2237650,0
+GLDM.US,D,20230601,000000,39.06,39.35,39.04,39.25,1479849,0
+GLDM.US,D,20230602,000000,39.21,39.215,38.66,38.68,1122277,0
+GLDM.US,D,20230605,000000,38.63,38.9799,38.5975,38.91,1455900,0
+GLDM.US,D,20230606,000000,38.96,39.025,38.79,38.96,3190257,0
+GLDM.US,D,20230607,000000,38.88,39.095,38.49,38.5,836054,0
+GLDM.US,D,20230608,000000,38.89,39.1,38.88,39,887947,0
+GLDM.US,D,20230609,000000,38.97,39.04,38.83,38.9,965795,0
+GLDM.US,D,20230612,000000,38.83,38.87,38.6846,38.86,569420,0
+GLDM.US,D,20230613,000000,38.89,38.98,38.495,38.57,560703,0
+GLDM.US,D,20230614,000000,38.81,38.875,38.5,38.6,2283619,0
+GLDM.US,D,20230615,000000,38.51,38.895,38.5,38.87,998067,0
+GLDM.US,D,20230616,000000,38.88,39.01,38.77,38.8,1985232,0
+GLDM.US,D,20230620,000000,38.48,38.48,38.3,38.42,661143,0
+GLDM.US,D,20230621,000000,38.29,38.45,38.08,38.37,1401820,0
+GLDM.US,D,20230622,000000,38.12,38.23,37.96,37.98,591142,0
+GLDM.US,D,20230623,000000,38.37,38.46,38.06,38.08,526808,0
+GLDM.US,D,20230626,000000,38.25,38.26,38.13,38.16,410461,0
+GLDM.US,D,20230627,000000,38.26,38.31,37.92,37.97,693174,0
+GLDM.US,D,20230628,000000,37.88,37.97,37.76,37.88,877530,0
+GLDM.US,D,20230629,000000,37.58,37.96,37.56,37.86,957336,0
+GLDM.US,D,20230630,000000,37.96,38.15,37.9,38.09,894142,0
+GLDM.US,D,20230703,000000,38.16,38.3199,38.138,38.15,517675,0
+GLDM.US,D,20230705,000000,38.33,38.34,38.0096,38.01,1036091,0
+GLDM.US,D,20230706,000000,37.94,37.98,37.76,37.91,2194691,0
+GLDM.US,D,20230707,000000,38.11,38.39,38.11,38.19,601866,0
+GLDM.US,D,20230710,000000,38.12,38.2399,38.1,38.22,1468801,0
+GLDM.US,D,20230711,000000,38.35,38.3952,38.282,38.34,405206,0
+GLDM.US,D,20230712,000000,38.71,38.88,38.71,38.87,802242,0
+GLDM.US,D,20230713,000000,38.89,38.9297,38.78,38.89,410170,0
+GLDM.US,D,20230714,000000,38.82,38.93,38.71,38.77,465644,0
+GLDM.US,D,20230717,000000,38.69,38.82,38.61,38.8,1429682,0
+GLDM.US,D,20230718,000000,39.06,39.37,38.97,39.25,979607,0
+GLDM.US,D,20230719,000000,39.21,39.28,39.095,39.25,684827,0
+GLDM.US,D,20230720,000000,39.28,39.28,39,39.06,754520,0
+GLDM.US,D,20230721,000000,38.91,38.99,38.83,38.95,703475,0
+GLDM.US,D,20230724,000000,38.96,39.01,38.76,38.78,935465,0
+GLDM.US,D,20230725,000000,38.85,39,38.72,38.97,468414,0
+GLDM.US,D,20230726,000000,39.04,39.25,38.97,39.19,1604984,0
+GLDM.US,D,20230727,000000,38.82,38.82,38.5481,38.58,1684316,0
+GLDM.US,D,20230728,000000,38.78,38.96,38.75,38.88,996699,0
+GLDM.US,D,20230731,000000,38.99,39.1336,38.97,38.98,2912068,0
+GLDM.US,D,20230801,000000,38.66,38.77,38.515,38.58,6400468,0
+GLDM.US,D,20230802,000000,38.61,38.64,38.35,38.4,3691306,0
+GLDM.US,D,20230803,000000,38.37,38.4655,38.33,38.38,1165913,0
+GLDM.US,D,20230804,000000,38.53,38.64,38.4479,38.51,1134724,0
+GLDM.US,D,20230807,000000,38.5,38.5061,38.33,38.42,639460,0
+GLDM.US,D,20230808,000000,38.19,38.33,38.15,38.19,963204,0
+GLDM.US,D,20230809,000000,38.2,38.245,38,38.005,2546802,0
+GLDM.US,D,20230810,000000,38.09,38.195,37.96,37.97,994412,0
+GLDM.US,D,20230811,000000,37.98,38.11,37.9452,37.97,654146,0
+GLDM.US,D,20230814,000000,37.81,37.955,37.75,37.86,611853,0
+GLDM.US,D,20230815,000000,37.78,37.93,37.698,37.75,917818,0
+GLDM.US,D,20230816,000000,37.75,37.82,37.53,37.55,763822,0
+GLDM.US,D,20230817,000000,37.74,37.74,37.4,37.48,888352,0
+GLDM.US,D,20230818,000000,37.59,37.63,37.4301,37.49,853332,0
+GLDM.US,D,20230821,000000,37.6,37.61,37.405,37.58,820442,0
+GLDM.US,D,20230822,000000,37.58,37.68,37.48,37.64,774424,0
+GLDM.US,D,20230823,000000,37.92,38.1,37.86,38.03,1490934,0
+GLDM.US,D,20230824,000000,37.97,38.15,37.9301,38.02,1046678,0
+GLDM.US,D,20230825,000000,37.97,38.13,37.76,37.97,1792532,0
+GLDM.US,D,20230828,000000,37.98,38.21,37.95,38.09,621990,0
+GLDM.US,D,20230829,000000,38.06,38.46,38.035,38.46,1664152,0
+GLDM.US,D,20230830,000000,38.61,38.66,38.55,38.56,798256,0
+GLDM.US,D,20230831,000000,38.55,38.59,38.475,38.48,857388,0
+GLDM.US,D,20230901,000000,38.66,38.72,38.39,38.51,960803,0
+GLDM.US,D,20230905,000000,38.35,38.365,38.2,38.2,1554992,0
+GLDM.US,D,20230906,000000,38.14,38.2753,38,38.02,915915,0
+GLDM.US,D,20230907,000000,38.12,38.14,38.04,38.06,451088,0
+GLDM.US,D,20230908,000000,38.14,38.28,38.04,38.07,651578,0
+GLDM.US,D,20230911,000000,38.27,38.29,38.12,38.14,549694,0
+GLDM.US,D,20230912,000000,37.86,37.995,37.86,37.95,579756,0
+GLDM.US,D,20230913,000000,37.96,38.01,37.86,37.86,704516,0
+GLDM.US,D,20230914,000000,37.73,37.93,37.715,37.88,729434,0
+GLDM.US,D,20230915,000000,38.18,38.3,38.13,38.13,642835,0
+GLDM.US,D,20230918,000000,38.24,38.365,38.15,38.36,496521,0
+GLDM.US,D,20230919,000000,38.4,38.41,38.285,38.32,502150,0
+GLDM.US,D,20230920,000000,38.36,38.6399,38.35,38.355,1181400,0
+GLDM.US,D,20230921,000000,38.04,38.165,38,38.08,793345,0
+GLDM.US,D,20230922,000000,38.2,38.2699,38.1748,38.21,380354,0
+GLDM.US,D,20230925,000000,38.16,38.215,37.99,38.01,837208,0
+GLDM.US,D,20230926,000000,37.81,37.88,37.675,37.69,1230844,0
+GLDM.US,D,20230927,000000,37.49,37.49,37.15,37.24,1441355,0
+GLDM.US,D,20230928,000000,37.19,37.24,36.855,37.05,942080,0
+GLDM.US,D,20230929,000000,37.2,37.22,36.63,36.66,2891250,0
+GLDM.US,D,20231002,000000,36.41,36.455,36.255,36.28,2960315,0
+GLDM.US,D,20231003,000000,36.17,36.37,36.09,36.17,2710875,0
+GLDM.US,D,20231004,000000,36.19,36.22,36.035,36.18,2325854,0
+GLDM.US,D,20231005,000000,36.08,36.1347,35.99,36.11,1709680,0
+GLDM.US,D,20231006,000000,36.18,36.4,36.04,36.3,1329506,0
+GLDM.US,D,20231009,000000,36.62,36.97,36.59,36.97,697557,0
+GLDM.US,D,20231010,000000,36.81,36.95,36.77,36.91,985254,0
+GLDM.US,D,20231011,000000,37.14,37.23,37.06,37.16,956646,0
+GLDM.US,D,20231012,000000,37.23,37.26,37.055,37.06,834654,0
+GLDM.US,D,20231013,000000,37.85,38.3001,37.808,38.26,4820009,0
+GLDM.US,D,20231016,000000,38.04,38.145,37.98,38.06,963762,0
+GLDM.US,D,20231017,000000,38.14,38.315,38.07,38.14,2940716,0
+GLDM.US,D,20231018,000000,38.7,38.93,38.45,38.68,2168883,0
+GLDM.US,D,20231019,000000,38.72,39.2301,38.68,39.17,3812995,0
+GLDM.US,D,20231020,000000,39.25,39.6175,39.16,39.26,2584182,0
+GLDM.US,D,20231023,000000,39.25,39.26,39.08,39.14,1427636,0
+GLDM.US,D,20231024,000000,38.95,39.225,38.865,39.12,851772,0
+GLDM.US,D,20231025,000000,39.24,39.42,38.945,39.29,1928454,0
+GLDM.US,D,20231026,000000,39.22,39.46,39.12,39.36,1077228,0
+GLDM.US,D,20231027,000000,39.32,39.86,39.25,39.81,2029151,0
+GLDM.US,D,20231030,000000,39.7,39.71,39.52,39.58,1866014,0
+GLDM.US,D,20231031,000000,39.6,39.83,39.255,39.37,3195203,0
+GLDM.US,D,20231101,000000,39.35,39.59,39.0785,39.24,4177632,0
+GLDM.US,D,20231102,000000,39.4,39.42,39.26,39.39,1471980,0
+GLDM.US,D,20231103,000000,39.47,39.675,39.44,39.52,1264356,0
+GLDM.US,D,20231106,000000,39.38,39.41,39.22,39.22,1129193,0
+GLDM.US,D,20231107,000000,39,39.0764,38.8898,39.05,778731,0
+GLDM.US,D,20231108,000000,38.93,38.9417,38.63,38.67,906845,0
+GLDM.US,D,20231109,000000,38.72,38.99,38.7,38.83,1522885,0
+GLDM.US,D,20231110,000000,38.63,38.63,38.34,38.4,749265,0
+GLDM.US,D,20231113,000000,38.37,38.66,38.32,38.61,1303275,0
+GLDM.US,D,20231114,000000,38.87,39.09,38.86,38.96,1186273,0
+GLDM.US,D,20231115,000000,38.95,38.97,38.79,38.87,2969577,0
+GLDM.US,D,20231116,000000,39.11,39.43,39.11,39.3,1500539,0
+GLDM.US,D,20231117,000000,39.36,39.39,39.25,39.3,886112,0
+GLDM.US,D,20231120,000000,39.01,39.255,38.99,39.22,1658454,0
+GLDM.US,D,20231121,000000,39.69,39.82,39.6,39.65,1775693,0
+GLDM.US,D,20231122,000000,39.69,39.73,39.425,39.48,772717,0
+GLDM.US,D,20231124,000000,39.7,39.74,39.62,39.7,666290,0
+GLDM.US,D,20231127,000000,39.91,39.97,39.785,39.97,1771212,0
+GLDM.US,D,20231128,000000,40.2,40.5228,40.12,40.48,2764408,0
+GLDM.US,D,20231129,000000,40.48,40.65,40.45,40.56,1974747,0
+GLDM.US,D,20231130,000000,40.43,40.48,40.29,40.38,2054144,0
+GLDM.US,D,20231201,000000,40.39,41.17,40.38,41.07,4054486,0
+GLDM.US,D,20231204,000000,40.58,40.735,40.07,40.19,5997590,0
+GLDM.US,D,20231205,000000,40.14,40.19,39.87,40.05,2172612,0
+GLDM.US,D,20231206,000000,40.31,40.324,40.12,40.21,6263945,0
+GLDM.US,D,20231207,000000,40.32,40.35,40.0701,40.25,2253128,0
+GLDM.US,D,20231208,000000,39.78,39.96,39.56,39.73,3103215,0
+GLDM.US,D,20231211,000000,39.49,39.49,39.19,39.29,2271417,0
+GLDM.US,D,20231212,000000,39.34,39.36,39.22,39.27,2484468,0
+GLDM.US,D,20231213,000000,39.33,40.155,39.25,40.14,4112044,0
+GLDM.US,D,20231214,000000,40.41,40.62,40.25,40.4,2554868,0
+GLDM.US,D,20231215,000000,40.35,40.43,39.975,40.02,2608814,0
+GLDM.US,D,20231218,000000,40.13,40.33,40.08,40.2,1680206,0
+GLDM.US,D,20231219,000000,40.28,40.595,40.27,40.48,2186259,0
+GLDM.US,D,20231220,000000,40.38,40.43,40.25,40.26,1899314,0
+GLDM.US,D,20231221,000000,40.5,40.58,40.39,40.55,2636929,0
+GLDM.US,D,20231222,000000,41,41.06,40.68,40.71,1946865,0
+GLDM.US,D,20231226,000000,40.87,41.03,40.75,41.03,1468589,0
+GLDM.US,D,20231227,000000,41.04,41.34,41,41.23,2605481,0
+GLDM.US,D,20231228,000000,41.17,41.28,40.97,40.99,2296485,0
+GLDM.US,D,20231229,000000,40.87,41.0101,40.84,40.91,2356978,0
+GLDM.US,D,20240102,000000,40.98,41.07,40.77,40.81,2837928,0
+GLDM.US,D,20240103,000000,40.41,40.635,40.27,40.47,5080054,0
+GLDM.US,D,20240104,000000,40.47,40.61,40.39,40.52,1779258,0
+GLDM.US,D,20240105,000000,40.6,40.93,40.47,40.52,4139435,0
+GLDM.US,D,20240108,000000,40.06,40.3914,40.05,40.2,2386714,0
+GLDM.US,D,20240109,000000,40.39,40.41,40.1839,40.23,2001894,0
+GLDM.US,D,20240110,000000,40.27,40.33,40.0701,40.12,1871024,0
+GLDM.US,D,20240111,000000,40.24,40.35,39.93,40.21,4292127,0
+GLDM.US,D,20240112,000000,40.82,40.9,40.49,40.61,2124325,0
+GLDM.US,D,20240116,000000,40.48,40.5,40.14,40.22,2981298,0
+GLDM.US,D,20240117,000000,40.1,40.12,39.7015,39.79,1901520,0
+GLDM.US,D,20240118,000000,39.88,40.1151,39.88,40.1,1778363,0
+GLDM.US,D,20240119,000000,40.31,40.31,40.13,40.23,2317049,0
+GLDM.US,D,20240122,000000,40.08,40.19,39.995,40.08,1745121,0
+GLDM.US,D,20240123,000000,40.13,40.27,40.09,40.22,1435661,0
+GLDM.US,D,20240124,000000,40.33,40.33,39.89,39.9,3624000,0
+GLDM.US,D,20240125,000000,40.1,40.16,39.92,40.07,3819678,0
+GLDM.US,D,20240126,000000,40.09,40.1103,39.9839,40.04,2663500,0
+GLDM.US,D,20240129,000000,40.31,40.365,40.075,40.32,2473814,0
+GLDM.US,D,20240130,000000,40.61,40.62,40.24,40.37,2739009,0
+GLDM.US,D,20240131,000000,40.54,40.775,40.275,40.34,6192650,0
+GLDM.US,D,20240201,000000,40.61,40.96,40.47,40.75,4889701,0
+GLDM.US,D,20240202,000000,40.26,40.435,40.22,40.37,2951333,0
+GLDM.US,D,20240205,000000,40.01,40.21,39.97,40.16,2675652,0
+GLDM.US,D,20240206,000000,40.24,40.43,40.2,40.38,2561875,0
+GLDM.US,D,20240207,000000,40.36,40.54,40.31,40.34,5428336,0
+GLDM.US,D,20240208,000000,40.23,40.36,40.21,40.32,3091971,0
+GLDM.US,D,20240209,000000,40.15,40.2,40.06,40.15,1866221,0
+GLDM.US,D,20240212,000000,39.96,40.1,39.9,40.06,1683798,0
+GLDM.US,D,20240213,000000,39.7,39.7,39.46,39.51,2368439,0
+GLDM.US,D,20240214,000000,39.45,39.58,39.345,39.49,2559721,0
+GLDM.US,D,20240215,000000,39.73,39.82,39.63,39.75,2010046,0
+GLDM.US,D,20240216,000000,39.61,39.97,39.5746,39.9,2348976,0
+GLDM.US,D,20240220,000000,40.24,40.255,40.1201,40.15,1544386,0
+GLDM.US,D,20240221,000000,40.24,40.26,40.06,40.15,2851980,0
+GLDM.US,D,20240222,000000,40.16,40.18,40.055,40.14,3207052,0
+GLDM.US,D,20240223,000000,40.17,40.5,40.14,40.38,2330336,0
+GLDM.US,D,20240226,000000,40.22,40.335,40.16,40.31,2048106,0
+GLDM.US,D,20240227,000000,40.38,40.4,40.23,40.25,1881241,0
+GLDM.US,D,20240228,000000,40.34,40.3649,40.27,40.34,990362,0
+GLDM.US,D,20240229,000000,40.62,40.665,40.52,40.54,5567846,0
+GLDM.US,D,20240301,000000,40.75,41.41,40.55,41.3,4264654,0
+GLDM.US,D,20240304,000000,41.58,42.04,41.52,41.96,3680761,0
+GLDM.US,D,20240305,000000,42.27,42.43,42.11,42.22,4511386,0
+GLDM.US,D,20240306,000000,42.43,42.67,42.28,42.56,4799894,0
+GLDM.US,D,20240307,000000,42.74,42.85,42.59,42.82,2560290,0
+GLDM.US,D,20240308,000000,43.01,43.53,42.93,43.18,3868254,0
+GLDM.US,D,20240311,000000,43.2,43.34,43.15,43.26,2188721,0
+GLDM.US,D,20240312,000000,42.93,42.96,42.65,42.79,2332174,0
+GLDM.US,D,20240313,000000,42.92,43.22,42.9,43.07,1736621,0
+GLDM.US,D,20240314,000000,42.91,42.93,42.69,42.9,1923882,0
+GLDM.US,D,20240315,000000,42.82,42.95,42.73,42.77,1496615,0
+GLDM.US,D,20240318,000000,42.77,42.86,42.725,42.84,1440638,0
+GLDM.US,D,20240319,000000,42.76,42.8,42.605,42.79,1945855,0
+GLDM.US,D,20240320,000000,42.66,43.4,42.64,43.28,3658417,0
+GLDM.US,D,20240321,000000,43.667,43.67,42.96,43.26,3357489,0
+GLDM.US,D,20240322,000000,43.13,43.23,42.77,42.91,3580258,0
+GLDM.US,D,20240325,000000,43.08,43.25,43.04,43.04,917505,0
+GLDM.US,D,20240326,000000,43.41,43.43,43.065,43.18,1889480,0
+GLDM.US,D,20240327,000000,43.34,43.52,43.33,43.5,2168032,0
+GLDM.US,D,20240328,000000,43.81,44.12,43.67,44.05,2497445,0
+GLDM.US,D,20240401,000000,44.69,44.7,44.19,44.52,5132842,0
+GLDM.US,D,20240402,000000,44.79,45.2,44.63,45.16,6413451,0
+GLDM.US,D,20240403,000000,45.11,45.588,45.05,45.57,12922171,0
+GLDM.US,D,20240404,000000,45.4,45.71,45.2,45.31,4773207,0
+GLDM.US,D,20240405,000000,45.51,46.2,45.45,46.06,2107595,0
+GLDM.US,D,20240408,000000,46.24,46.435,45.97,46.37,2578656,0
+GLDM.US,D,20240409,000000,46.64,46.87,46.3601,46.61,10932470,0
+GLDM.US,D,20240410,000000,46.14,46.64,45.985,46.18,8826604,0
+GLDM.US,D,20240411,000000,46.45,47.0866,46.24,47.06,5298330,0
+GLDM.US,D,20240412,000000,47.53,48.21,46.27,46.45,12500929,0
+GLDM.US,D,20240415,000000,46.68,47.34,46.08,47.31,8020458,0
+GLDM.US,D,20240416,000000,47.17,47.55,46.86,47.39,9403679,0
+GLDM.US,D,20240417,000000,47.34,47.5,46.81,47.05,5723380,0
+GLDM.US,D,20240418,000000,47.4,47.43,46.98,47.19,3699944,0
+GLDM.US,D,20240419,000000,47.24,47.63,47.15,47.35,4532448,0
+GLDM.US,D,20240422,000000,46.35,46.47,46.09,46.17,12512748,0
+GLDM.US,D,20240423,000000,45.84,46.23,45.81,46.04,6981376,0
+GLDM.US,D,20240424,000000,45.99,46.3424,45.92,45.99,3083512,0
+GLDM.US,D,20240425,000000,45.94,46.49,45.915,46.25,5208502,0
+GLDM.US,D,20240426,000000,46.44,46.5,46.1773,46.38,4424413,0
+GLDM.US,D,20240429,000000,46.29,46.53,46.11,46.3,3257838,0
+GLDM.US,D,20240430,000000,45.72,45.87,45.39,45.4,4408259,0
+GLDM.US,D,20240501,000000,45.63,46.163,45.515,45.8,12203200,0
+GLDM.US,D,20240502,000000,45.41,45.78,45.3,45.66,5434554,0
+GLDM.US,D,20240503,000000,45.62,45.68,45.13,45.62,7635253,0
+GLDM.US,D,20240506,000000,46.09,46.25,45.96,46.09,3321004,0
+GLDM.US,D,20240507,000000,45.95,46.04,45.8252,45.89,1808028,0
+GLDM.US,D,20240508,000000,45.76,46.0103,45.745,45.77,2526313,0
+GLDM.US,D,20240509,000000,45.96,46.48,45.9493,46.47,2864017,0
+GLDM.US,D,20240510,000000,46.97,47.05,46.7295,46.86,3310685,0
+GLDM.US,D,20240513,000000,46.51,46.5553,46.235,46.35,2728496,0
+GLDM.US,D,20240514,000000,46.56,46.78,46.5,46.72,2839601,0
+GLDM.US,D,20240515,000000,46.94,47.3905,46.63,47.32,4445895,0
+GLDM.US,D,20240516,000000,47.16,47.26,47.01,47.16,5186358,0
+GLDM.US,D,20240517,000000,47.6,47.9663,47.5,47.92,6522318,0
+GLDM.US,D,20240520,000000,47.955,48.325,47.79,48.11,4516138,0
+GLDM.US,D,20240521,000000,48.15,48.25,47.93,48.04,2741134,0
+GLDM.US,D,20240522,000000,47.8,47.83,47.0883,47.16,5801228,0
+GLDM.US,D,20240523,000000,46.88,46.97,46.21,46.22,5040194,0
+GLDM.US,D,20240524,000000,46.49,46.54,46.225,46.28,1993916,0
+GLDM.US,D,20240528,000000,46.8,46.83,46.5451,46.74,3234608,0
+GLDM.US,D,20240529,000000,46.49,46.52,46.31,46.31,3197181,0
+GLDM.US,D,20240530,000000,46.44,46.6,46.37,46.41,2475086,0
+GLDM.US,D,20240531,000000,46.67,46.7,46,46.13,3897425,0
+GLDM.US,D,20240603,000000,46.26,46.6715,46.1985,46.53,3088264,0
+GLDM.US,D,20240604,000000,46.34,46.34,45.9,46.12,3536695,0
+GLDM.US,D,20240605,000000,46.42,46.7301,46.269,46.67,3476270,0
+GLDM.US,D,20240606,000000,46.79,47.13,46.74,47.02,3296126,0
+GLDM.US,D,20240607,000000,46.1,46.11,45.345,45.36,6490855,0
+GLDM.US,D,20240610,000000,45.67,45.8606,45.6,45.77,2130638,0
+GLDM.US,D,20240611,000000,45.85,45.94,45.7,45.89,2076153,0
+GLDM.US,D,20240612,000000,46.39,46.41,45.9,46.02,4373552,0
+GLDM.US,D,20240613,000000,45.94,46.06,45.5,45.64,2944621,0
+GLDM.US,D,20240614,000000,46.14,46.2961,46.065,46.24,2055591,0
+GLDM.US,D,20240617,000000,46.05,46.1307,45.78,45.98,1575593,0
+GLDM.US,D,20240618,000000,45.95,46.2501,45.87,46.18,2229165,0
+GLDM.US,D,20240620,000000,46.35,46.87,46.32,46.75,2842174,0
+GLDM.US,D,20240621,000000,46.69,46.695,45.925,46.02,3165494,0
+GLDM.US,D,20240624,000000,46.19,46.28,46.1224,46.22,1298113,0
+GLDM.US,D,20240625,000000,46.07,46.15,45.89,45.98,1594293,0
+GLDM.US,D,20240626,000000,45.53,45.67,45.47,45.58,2944435,0
+GLDM.US,D,20240627,000000,46.01,46.19,45.97,46.08,1654657,0
+GLDM.US,D,20240628,000000,46.22,46.25,46.03,46.09,1678433,0
+GLDM.US,D,20240701,000000,46.14,46.265,45.97,46.21,1808890,0
+GLDM.US,D,20240702,000000,46.15,46.31,46,46.2,2177087,0
+GLDM.US,D,20240703,000000,46.58,46.88,46.58,46.73,1722817,0
+GLDM.US,D,20240705,000000,47.07,47.43,47.0689,47.34,2417035,0
+GLDM.US,D,20240708,000000,47.08,47.1611,46.605,46.77,2704674,0
+GLDM.US,D,20240709,000000,46.86,47,46.57,46.85,3028603,0
+GLDM.US,D,20240710,000000,47.19,47.3012,46.979,47.01,2639776,0
+GLDM.US,D,20240711,000000,47.72,48.04,47.48,47.85,2803417,0
+GLDM.US,D,20240712,000000,47.6,47.93,47.56,47.83,1271236,0
+GLDM.US,D,20240715,000000,47.88,48.35,47.8,47.98,1888460,0
+GLDM.US,D,20240716,000000,48.33,48.94,48.29,48.94,2483263,0
+GLDM.US,D,20240717,000000,49.04,49.22,48.6,48.71,3301834,0
+GLDM.US,D,20240718,000000,48.81,48.9371,48.355,48.41,2704051,0
+GLDM.US,D,20240719,000000,47.49,47.73,47.465,47.55,1826226,0
+GLDM.US,D,20240722,000000,47.49,47.57,47.25,47.55,1884015,0
+GLDM.US,D,20240723,000000,47.66,47.745,47.56,47.71,995442,0
+GLDM.US,D,20240724,000000,47.91,48.205,47.54,47.54,2813535,0
+GLDM.US,D,20240725,000000,46.95,47,46.6286,46.81,2861668,0
+GLDM.US,D,20240726,000000,47.16,47.38,47.11,47.3,2057168,0
+GLDM.US,D,20240729,000000,47.44,47.48,46.965,47.24,2786017,0
+GLDM.US,D,20240730,000000,47.47,47.79,47.24,47.71,3585129,0
+GLDM.US,D,20240731,000000,47.97,48.58,47.9468,48.57,3027450,0
+GLDM.US,D,20240801,000000,48.62,48.78,48.25,48.4,4905979,0
+GLDM.US,D,20240802,000000,48.88,49.04,47.78,48.32,7958687,0
+GLDM.US,D,20240805,000000,47.3,47.82,47.2191,47.72,8821107,0
+GLDM.US,D,20240806,000000,47.49,47.62,47.2,47.33,4123248,0
+GLDM.US,D,20240807,000000,47.59,47.66,47.245,47.29,2840607,0
+GLDM.US,D,20240808,000000,47.76,48.08,47.71,48.03,4166779,0
+GLDM.US,D,20240809,000000,48.19,48.298,47.99,48.15,2977816,0
+GLDM.US,D,20240812,000000,48.49,48.9999,48.45,48.96,3365866,0
+GLDM.US,D,20240813,000000,48.91,49.07,48.79,48.9,3699337,0
+GLDM.US,D,20240814,000000,48.58,48.77,48.315,48.49,4813595,0
+GLDM.US,D,20240815,000000,48.56,48.775,48.26,48.65,5213763,0
+GLDM.US,D,20240816,000000,49.31,49.725,49.105,49.71,4568424,0
+GLDM.US,D,20240819,000000,49.35,49.71,49.26,49.66,4663259,0
+GLDM.US,D,20240820,000000,50.12,50.18,49.57,49.84,11265928,0
+GLDM.US,D,20240821,000000,49.67,49.93,49.43,49.78,3781534,0
+GLDM.US,D,20240822,000000,49.39,49.39,48.9473,49.2,4211075,0
+GLDM.US,D,20240823,000000,49.55,49.9,49.43,49.76,4020264,0
+GLDM.US,D,20240826,000000,50.06,50.07,49.77,49.9,2331675,0
+GLDM.US,D,20240827,000000,49.68,50.06,49.66,50.04,2307658,0
+GLDM.US,D,20240828,000000,49.75,49.75,49.48,49.7,1952785,0
+GLDM.US,D,20240829,000000,49.74,50.1,49.73,49.95,2385763,0
+GLDM.US,D,20240830,000000,49.85,49.93,49.44,49.59,3244791,0
+GLDM.US,D,20240903,000000,49.41,49.43,49.01,49.38,3058125,0
+GLDM.US,D,20240904,000000,49.28,49.545,49.19,49.42,2630876,0
+GLDM.US,D,20240905,000000,49.89,49.94,49.61,49.83,2620968,0
+GLDM.US,D,20240906,000000,49.71,49.9,49.24,49.47,6719075,0
+GLDM.US,D,20240909,000000,49.6,49.67,49.41,49.65,2408041,0
+GLDM.US,D,20240910,000000,49.83,49.91,49.56,49.88,2431208,0
+GLDM.US,D,20240911,000000,49.7,49.94,49.555,49.8,2944541,0
+GLDM.US,D,20240912,000000,50.32,50.7,50.2799,50.69,3759896,0
+GLDM.US,D,20240913,000000,51.07,51.25,50.99,51.19,2755806,0
+GLDM.US,D,20240916,000000,51.21,51.31,51.0574,51.18,1791594,0
+GLDM.US,D,20240917,000000,51.07,51.1799,50.7464,50.9,2572443,0
+GLDM.US,D,20240918,000000,51.09,51.53,50.48,50.52,9977961,0
+GLDM.US,D,20240919,000000,51.09,51.37,50.91,51.29,3168364,0
+GLDM.US,D,20240920,000000,51.72,52.035,51.58,51.94,3898853,0
+GLDM.US,D,20240923,000000,52.12,52.215,52.025,52.05,3396217,0
+GLDM.US,D,20240924,000000,52.18,52.8,52.15,52.77,3448800,0
+GLDM.US,D,20240925,000000,52.81,52.85,52.505,52.71,7474853,0
+GLDM.US,D,20240926,000000,52.86,53.05,52.5999,52.97,4478711,0
+GLDM.US,D,20240927,000000,52.84,52.92,52.375,52.56,4529675,0
+GLDM.US,D,20240930,000000,52.325,52.3479,52.0199,52.13,3661356,0
+GLDM.US,D,20241001,000000,52.6,52.97,52.56,52.69,14280903,0
+GLDM.US,D,20241002,000000,52.68,52.775,52.34,52.68,2447572,0
+GLDM.US,D,20241003,000000,52.49,52.7482,52.26,52.65,3702411,0
+GLDM.US,D,20241004,000000,52.55,52.91,52.35,52.54,3306816,0
+GLDM.US,D,20241007,000000,52.46,52.51,52.2997,52.38,1967444,0
+GLDM.US,D,20241008,000000,52.29,52.34,51.615,51.98,5953206,0
+GLDM.US,D,20241009,000000,51.72,51.87,51.615,51.7,2162068,0
+GLDM.US,D,20241010,000000,51.86,52.12,51.81,52.09,2847060,0
+GLDM.US,D,20241011,000000,52.46,52.74,52.44,52.63,2183601,0
+GLDM.US,D,20241014,000000,52.58,52.7301,52.399,52.57,1581964,0
+GLDM.US,D,20241015,000000,52.54,52.8899,52.45,52.76,3765632,0
+GLDM.US,D,20241016,000000,53.13,53.21,52.85,53.01,2213858,0
+GLDM.US,D,20241017,000000,53.15,53.43,53.115,53.34,2209849,0
+GLDM.US,D,20241018,000000,53.64,53.925,53.61,53.9,1495997,0
+GLDM.US,D,20241021,000000,54.22,54.3051,53.785,53.9,3210676,0
+GLDM.US,D,20241022,000000,54.29,54.475,54.165,54.47,3664385,0
+GLDM.US,D,20241023,000000,54.3,54.31,53.675,53.82,2731959,0
+GLDM.US,D,20241024,000000,54.34,54.345,53.93,54.21,2276785,0
+GLDM.US,D,20241025,000000,54.07,54.3867,54.01,54.35,2218055,0
+GLDM.US,D,20241028,000000,54.28,54.41,54.2601,54.35,2228200,0
+GLDM.US,D,20241029,000000,54.59,54.98,54.54,54.94,8097483,0
+GLDM.US,D,20241030,000000,55.09,55.289,54.9,55.23,3204800,0
+GLDM.US,D,20241031,000000,54.83,54.83,54.1101,54.39,3920684,0
+GLDM.US,D,20241101,000000,54.57,54.68,54.155,54.17,2787007,0
+GLDM.US,D,20241104,000000,54.34,54.405,54.1285,54.24,1668934,0
+GLDM.US,D,20241105,000000,54.45,54.49,54.155,54.36,1740170,0
+GLDM.US,D,20241106,000000,52.69,53.065,52.55,52.71,5955420,0
+GLDM.US,D,20241107,000000,53.27,53.68,53.23,53.57,3779999,0
+GLDM.US,D,20241108,000000,53.44,53.5,53.1601,53.21,4789182,0
+GLDM.US,D,20241111,000000,52.07,52.07,51.725,51.96,4183956,0
+GLDM.US,D,20241112,000000,51.77,51.85,51.3706,51.52,3809787,0
+GLDM.US,D,20241113,000000,51.78,51.81,50.98,51,7062726,0
+GLDM.US,D,20241114,000000,50.7703,51.056,50.67,50.85,3451986,0
+GLDM.US,D,20241115,000000,50.98,51.03,50.7047,50.76,2981996,0
+GLDM.US,D,20241118,000000,51.595,51.8101,51.59,51.72,2103573,0
+GLDM.US,D,20241119,000000,52.08,52.2053,51.935,52.18,1877470,0
+GLDM.US,D,20241120,000000,52.3,52.615,52.25,52.49,2283253,0
+GLDM.US,D,20241121,000000,52.84,52.9606,52.7101,52.93,2368636,0
+GLDM.US,D,20241122,000000,53.25,53.7262,53.19,53.62,1980762,0
+GLDM.US,D,20241125,000000,52.415,52.44,51.82,52.04,4079212,0
+GLDM.US,D,20241126,000000,52.08,52.165,51.84,52.14,2669953,0
+GLDM.US,D,20241127,000000,52.54,52.615,52.185,52.24,8170511,0
+GLDM.US,D,20241129,000000,52.625,52.7495,52.52,52.7,895654,0
+GLDM.US,D,20241202,000000,52.46,52.49,52.18,52.25,2474018,0
+GLDM.US,D,20241203,000000,52.57,52.61,52.22,52.34,1777289,0
+GLDM.US,D,20241204,000000,52.56,52.65,52.4499,52.5,3473816,0
+GLDM.US,D,20241205,000000,52.415,52.445,51.9699,52.13,2177369,0
+GLDM.US,D,20241206,000000,52.1,52.331,52.0201,52.15,1583709,0
+GLDM.US,D,20241209,000000,52.84,53.035,52.635,52.66,1766926,0
+GLDM.US,D,20241210,000000,53.2,53.4048,53.19,53.34,1546435,0
+GLDM.US,D,20241211,000000,53.51,53.92,53.43,53.85,4654309,0
+GLDM.US,D,20241212,000000,53.19,53.27,52.98,53.1,3218613,0
+GLDM.US,D,20241213,000000,52.73,52.7801,52.43,52.46,2516682,0
+GLDM.US,D,20241216,000000,52.64,52.69,52.4799,52.56,1349876,0
+GLDM.US,D,20241217,000000,52.32,52.4899,52.2,52.37,1679794,0
+GLDM.US,D,20241218,000000,52.27,52.3071,51.26,51.37,4461760,0
+GLDM.US,D,20241219,000000,51.4201,51.52,51.245,51.44,1718718,0
+GLDM.US,D,20241220,000000,51.82,52.14,51.765,51.98,3914107,0
+GLDM.US,D,20241223,000000,51.85,51.885,51.6599,51.73,1709720,0
+GLDM.US,D,20241224,000000,51.82,51.872,51.69,51.84,877793,0
+GLDM.US,D,20241226,000000,52.015,52.28,51.9851,52.19,892554,0
+GLDM.US,D,20241227,000000,51.8,51.93,51.74,51.81,1330452,0
+GLDM.US,D,20241230,000000,51.75,51.77,51.4301,51.65,1483393,0
+GLDM.US,D,20241231,000000,51.75,52.05,51.74,51.99,954872,0
+GLDM.US,D,20250102,000000,52.42,52.7,52.4,52.69,2248421,0
+GLDM.US,D,20250103,000000,52.5,52.55,52.2401,52.28,1701455,0
+GLDM.US,D,20250106,000000,52.02,52.3295,51.96,52.19,2290338,0
+GLDM.US,D,20250107,000000,52.7001,52.76,52.3401,52.5,2336262,0
+GLDM.US,D,20250108,000000,52.75,52.905,52.49,52.78,2417626,0
+GLDM.US,D,20250110,000000,53.29,53.7,53.14,53.7,4514252,0
+GLDM.US,D,20250113,000000,52.865,52.98,52.6315,52.73,2601062,0
+GLDM.US,D,20250114,000000,52.72,53.03,52.7097,53.03,1893164,0
+GLDM.US,D,20250115,000000,53.2999,53.43,53.0299,53.43,2597970,0
+GLDM.US,D,20250116,000000,53.77,53.9699,53.7239,53.79,3502715,0
+GLDM.US,D,20250117,000000,53.61,53.84,53.49,53.53,2019159,0
+GLDM.US,D,20250121,000000,54.1,54.3999,54.07,54.34,2078005,0
+GLDM.US,D,20250122,000000,54.62,54.69,54.49,54.62,1341527,0
+GLDM.US,D,20250123,000000,54.36,54.655,54.2802,54.55,1781751,0
+GLDM.US,D,20250124,000000,54.96,55.19,54.885,54.91,1472862,0
+GLDM.US,D,20250127,000000,54.495,54.58,54.1,54.32,2079177,0
+GLDM.US,D,20250128,000000,54.56,54.78,54.51,54.77,3683367,0
+GLDM.US,D,20250129,000000,54.63,54.695,54.3757,54.58,3102838,0
+GLDM.US,D,20250130,000000,55.19,55.44,55.06,55.39,3211476,0
+GLDM.US,D,20250131,000000,55.6288,55.81,55.36,55.48,4873792,0
+GLDM.US,D,20250203,000000,55.77,56.08,55.72,55.81,6410992,0
+GLDM.US,D,20250204,000000,56.21,56.37,56.13,56.36,2813132,0
+GLDM.US,D,20250205,000000,56.77,57.119,56.675,56.73,3200259,0
+GLDM.US,D,20250206,000000,56.5543,56.62,56.145,56.57,2549068,0
+GLDM.US,D,20250207,000000,56.94,57.1901,56.5359,56.69,2577231,0
+GLDM.US,D,20250210,000000,57.5399,57.685,57.39,57.61,2340882,0
+GLDM.US,D,20250211,000000,57.49,57.6203,57.28,57.41,2024462,0
+GLDM.US,D,20250212,000000,57.3775,57.6399,57.18,57.48,2161215,0
+GLDM.US,D,20250213,000000,57.62,58.03,57.56,58.03,2746128,0
+GLDM.US,D,20250214,000000,57.9862,58.01,57,57.17,3176691,0
+GLDM.US,D,20250218,000000,57.91,58.18,57.89,58.12,2330334,0
+GLDM.US,D,20250219,000000,58.13,58.25,57.82,58.16,2169195,0
+GLDM.US,D,20250220,000000,58.03,58.37,58.02,58.19,1987424,0
+GLDM.US,D,20250221,000000,58.15,58.3,57.89,58.14,1889015,0
+GLDM.US,D,20250224,000000,58.28,58.47,58.06,58.46,3279956,0
+GLDM.US,D,20250225,000000,58.3,58.335,57.22,57.69,3408430,0
+GLDM.US,D,20250226,000000,57.36,57.785,57.2701,57.78,2048379,0
+GLDM.US,D,20250227,000000,57.2108,57.26,56.79,56.91,4981721,0
+GLDM.US,D,20250228,000000,56.4,56.57,56.105,56.54,4732724,0
+GLDM.US,D,20250303,000000,56.935,57.3155,56.935,57.27,3069962,0
+GLDM.US,D,20250304,000000,57.79,57.8599,57.46,57.79,5366948,0
+GLDM.US,D,20250305,000000,57.56,58.04,57.5401,57.9,4096486,0
+GLDM.US,D,20250306,000000,57.6092,57.88,57.6,57.62,1808607,0
+GLDM.US,D,20250307,000000,57.79,58.05,57.49,57.65,2557935,0
+GLDM.US,D,20250310,000000,57.47,57.6599,57.0501,57.17,3830226,0
+GLDM.US,D,20250311,000000,57.67,57.89,57.658,57.82,4621142,0
+GLDM.US,D,20250312,000000,57.67,58.25,57.645,58.07,3351372,0
+GLDM.US,D,20250313,000000,58.33,59.13,58.3299,59.08,4105799,0
+GLDM.US,D,20250314,000000,59.345,59.35,59.01,59.12,4954151,0
+GLDM.US,D,20250317,000000,59.1776,59.45,59.1566,59.44,2056418,0
+GLDM.US,D,20250318,000000,60.13,60.19,59.92,60.17,3817184,0
+GLDM.US,D,20250319,000000,60.11,60.45,59.94,60.4,4118279,0
+GLDM.US,D,20250320,000000,60.03,60.335,60.015,60.31,3967039,0
+GLDM.US,D,20250321,000000,60.015,60.03,59.42,59.83,4358666,0
+GLDM.US,D,20250324,000000,59.91,59.9418,59.47,59.55,1738624,0
+GLDM.US,D,20250325,000000,59.8881,60.135,59.7749,59.83,2456536,0
+GLDM.US,D,20250326,000000,59.915,59.93,59.68,59.78,1824894,0
+GLDM.US,D,20250327,000000,60.26,60.59,60.07,60.56,2319508,0
+GLDM.US,D,20250328,000000,60.96,61.14,60.76,61.03,2332104,0
+GLDM.US,D,20250331,000000,61.77,61.95,61.395,61.89,5109327,0
+GLDM.US,D,20250401,000000,62,62.11,61.42,61.79,8674431,0
+GLDM.US,D,20250402,000000,61.92,62.085,61.74,61.87,3720285,0
+GLDM.US,D,20250403,000000,60.7,62.085,60.67,61.54,7017317,0
+GLDM.US,D,20250404,000000,60.81,61.02,59.73,60.15,10127577,0
+GLDM.US,D,20250407,000000,59.89,60.17,58.555,58.96,8832226,0
+GLDM.US,D,20250408,000000,59.67,59.785,58.92,59.11,5997228,0
+GLDM.US,D,20250409,000000,60.63,61.39,60.38,61.26,9437614,0
+GLDM.US,D,20250410,000000,62.04,62.91,61.7122,62.8,7930522,0
+GLDM.US,D,20250411,000000,63.99,64.28,63.76,64.01,9028790,0
+GLDM.US,D,20250414,000000,63.47,63.71,63.28,63.63,3745154,0
+GLDM.US,D,20250415,000000,63.8,64.02,63.615,64,3367054,0
+GLDM.US,D,20250416,000000,65.42,66.21,65.275,66.08,9941967,0
+GLDM.US,D,20250417,000000,65.755,65.98,65.045,65.78,6323362,0
+GLDM.US,D,20250421,000000,67.67,67.95,67.4572,67.82,6145951,0
+GLDM.US,D,20250422,000000,68.2097,68.2301,66.6799,66.85,7838486,0
+GLDM.US,D,20250423,000000,65.3307,65.46,64.58,65.26,12402889,0
+GLDM.US,D,20250424,000000,65.95,66.27,65.475,66.19,3466624,0
+GLDM.US,D,20250425,000000,64.82,65.6,64.67,65.44,3798623,0
+GLDM.US,D,20250428,000000,65.355,66.4099,65.1,66.38,3021136,0
+GLDM.US,D,20250429,000000,65.69,65.94,65.3501,65.77,3335740,0
+GLDM.US,D,20250430,000000,65.44,65.75,65.2,65.26,2703867,0
+GLDM.US,D,20250501,000000,63.88,64.02,63.455,63.92,4227125,0
+GLDM.US,D,20250502,000000,64.5,64.6401,63.816268,64.05,2587819,0
+GLDM.US,D,20250505,000000,65.73,66.1,65.47,65.92,1898937,0
+GLDM.US,D,20250506,000000,67.27,67.82,66.91,67.81,4791901,0
+GLDM.US,D,20250507,000000,67.0507,67.305,66.62,66.8,2918869,0
+GLDM.US,D,20250508,000000,66.55,66.71,65.13,65.48,4050914,0
+GLDM.US,D,20250509,000000,66.145,66.295,65.76,65.93,1315307,0
+GLDM.US,D,20250512,000000,64.11,64.3499,63.785,64.07,4671030,0
+GLDM.US,D,20250513,000000,64.24,64.525,63.88,64.34,2228590,0
+GLDM.US,D,20250514,000000,63.1,63.335,62.735,63,4552985,0
+GLDM.US,D,20250515,000000,63.19,64,63.12,64,2865553,0
+GLDM.US,D,20250516,000000,62.87,63.2865,62.7,63.24,5663468,0
+GLDM.US,D,20250519,000000,64,64.16,63.71,64.02,2718087,0
+GLDM.US,D,20250520,000000,64.11,65.2599,64.105,65.24,4609291,0
+GLDM.US,D,20250521,000000,65.45,65.85,65.26,65.72,4359313,0
+GLDM.US,D,20250522,000000,65.56,65.59,64.92,65.15,4081930,0
+GLDM.US,D,20250523,000000,66.38,66.66,66.09,66.57,4482813,0
+GLDM.US,D,20250527,000000,65.28,65.51,65.065,65.45,2484074,0
+GLDM.US,D,20250528,000000,65.46,65.54,65.1297,65.31,8610373,0
+GLDM.US,D,20250529,000000,65.71,65.94,65.44,65.67,2479262,0
+GLDM.US,D,20250530,000000,65.25,65.325,64.79,65.24,3682383,0
+GLDM.US,D,20250602,000000,66.46,66.9865,66.35,66.98,3405955,0
+GLDM.US,D,20250603,000000,66.52,66.53,66.01,66.4,3078789,0
+GLDM.US,D,20250604,000000,66.52,67.0254,66.37,66.82,2975062,0
+GLDM.US,D,20250605,000000,66.9,67.085,66.127524,66.48,7336330,0
+GLDM.US,D,20250606,000000,66.42,66.44,65.57,65.59,4194699,0
+GLDM.US,D,20250609,000000,65.64,66.105,65.5793,65.9,2138004,0
+GLDM.US,D,20250610,000000,66.26,66.32,65.74,65.93,4507904,0
+GLDM.US,D,20250611,000000,66.085,66.33,65.74,66.27,4023185,0
+GLDM.US,D,20250612,000000,66.98,67.29,66.88,67.1,3002502,0
+GLDM.US,D,20250613,000000,68.195,68.26,67.71,67.97,5055695,0
+GLDM.US,D,20250616,000000,67.66,67.67,66.98,67.02,4852576,0
+GLDM.US,D,20250617,000000,67.2,67.275,66.65,67.05,4407876,0
+GLDM.US,D,20250618,000000,67.24,67.28,66.605,66.69,5827703,0
+GLDM.US,D,20250620,000000,66.485,66.83,66.4708,66.66,3347798,0
+GLDM.US,D,20250623,000000,66.71,67.2099,66.709,66.86,6068379,0
+GLDM.US,D,20250624,000000,65.56,65.85,65.25,65.82,3813146,0
+GLDM.US,D,20250625,000000,65.625,66.07,65.59,66.03,4989934,0
+GLDM.US,D,20250626,000000,65.73,66.06,65.535,65.96,5976196,0
+GLDM.US,D,20250627,000000,64.49,65,64.46,64.77,5302180,0
+GLDM.US,D,20250630,000000,65,65.525,64.91,65.52,5413938,0
+GLDM.US,D,20250701,000000,66.32,66.4187,66.07,66.09,2766752,0
+GLDM.US,D,20250702,000000,66.215,66.5,65.99,66.47,3014146,0
+GLDM.US,D,20250703,000000,66,66.115,65.815,66.04,1971791,0
+GLDM.US,D,20250707,000000,65.57,66.15,65.47,66.09,3083495,0
+GLDM.US,D,20250708,000000,65.85,65.87,65.09,65.4,5499013,0
+GLDM.US,D,20250709,000000,65.26,65.68,65.185,65.65,2972292,0
+GLDM.US,D,20250710,000000,65.815,65.89,65.535,65.83,2898706,0
+GLDM.US,D,20250711,000000,66.395,66.7001,66.32,66.48,2756615,0
+GLDM.US,D,20250714,000000,66.45,66.515,66.16,66.23,2095035,0
+GLDM.US,D,20250715,000000,66.16,66.375,65.75,65.95,2551946,0
+GLDM.US,D,20250716,000000,66.01,66.85,65.725,66.28,8318594,0
+GLDM.US,D,20250717,000000,65.675,66.14,65.6,66.11,2793795,0
+GLDM.US,D,20250718,000000,66.5,66.51,66.29,66.31,2001416,0
+GLDM.US,D,20250721,000000,67.05,67.35,67.005,67.31,2380665,0
+GLDM.US,D,20250722,000000,67.63,67.9853,67.43,67.96,3874871,0
+GLDM.US,D,20250723,000000,67.52,67.715,66.9547,67.13,4343853,0
+GLDM.US,D,20250724,000000,66.49,66.8599,66.45,66.72,1938307,0
+GLDM.US,D,20250725,000000,66.172,66.29,65.84,66.09,2188329,0
+GLDM.US,D,20250728,000000,65.9,65.92,65.375,65.69,2640560,0
+GLDM.US,D,20250729,000000,65.76,66.0106,65.585,65.85,2554050,0
+GLDM.US,D,20250730,000000,65.45,65.51,64.71,64.73,5930407,0
+GLDM.US,D,20250731,000000,65.49,65.5,65.125,65.15,2644061,0
+GLDM.US,D,20250801,000000,66.365,66.55,66.11,66.46,4377928,0
+GLDM.US,D,20250804,000000,66.83,67.025,66.735,66.85,2474344,0
+GLDM.US,D,20250805,000000,66.73,67.13,66.72,66.91,2753087,0
+GLDM.US,D,20250806,000000,66.72,66.92,66.63,66.77,2943859,0
+GLDM.US,D,20250807,000000,67.0473,67.32,66.81,67.3,3445012,0
+GLDM.US,D,20250808,000000,67.16,67.41,66.86,67.3,6179126,0
+GLDM.US,D,20250811,000000,66.32,66.58,66.15,66.37,5041969,0
+GLDM.US,D,20250812,000000,66.29,66.5,65.96,66.27,3772275,0
+GLDM.US,D,20250813,000000,66.47,66.74,66.325,66.49,1843101,0
+GLDM.US,D,20250814,000000,66.22,66.305,65.915,66.08,1942326,0
+GLDM.US,D,20250815,000000,66.105,66.2293,65.9957,66.13,1702809,0
+GLDM.US,D,20250818,000000,66.195,66.215,65.94,66.01,5748718,0
+GLDM.US,D,20250819,000000,65.97,66.12,65.635,65.65,2352270,0
+GLDM.US,D,20250820,000000,66.15,66.33,66.11,66.32,1860058,0
+GLDM.US,D,20250821,000000,66.21,66.265,66.035,66.1,2018579,0
+GLDM.US,D,20250822,000000,65.91,66.8879,65.905,66.79,2872299,0
+GLDM.US,D,20250825,000000,66.61,66.845,66.6,66.64,1350921,0
+GLDM.US,D,20250826,000000,66.78,67.14,66.73,67.12,2138760,0
+GLDM.US,D,20250827,000000,66.965,67.285,66.84,67.25,1680862,0
+GLDM.US,D,20250828,000000,67.38,67.755,67.335,67.74,1532641,0
+GLDM.US,D,20250829,000000,67.655,68.4,67.655,68.4,2444489,0
+GLDM.US,D,20250902,000000,69.005,70.095,68.88,70.05,5010381,0
+GLDM.US,D,20250903,000000,70.5,70.8599,70.28,70.58,2854845,0
+GLDM.US,D,20250904,000000,70.31,70.45,69.98,70.27,4722212,0
+GLDM.US,D,20250905,000000,70.88,71.28,70.75,71.18,3311609,0
+GLDM.US,D,20250908,000000,71.76,72.195,71.6765,72.01,4348135,0
+GLDM.US,D,20250909,000000,72.48,72.76,71.81,71.87,6500365,0
+GLDM.US,D,20250910,000000,72.22,72.3757,71.9752,72.12,3461705,0
+GLDM.US,D,20250911,000000,71.7,72.095,71.63,72,3177913,0
+GLDM.US,D,20250912,000000,72.23,72.355,72.11,72.16,4152779,0
+GLDM.US,D,20250915,000000,72.34,72.975,72.32,72.89,2821410,0
+GLDM.US,D,20250916,000000,73.15,73.315,72.84,73.07,6407705,0
+GLDM.US,D,20250917,000000,72.8,73.4,72.18,72.49,11617189,0
+GLDM.US,D,20250918,000000,72.33,72.34,71.81,72.2,9390912,0
+GLDM.US,D,20250919,000000,72.39,72.97,72.35,72.95,3454708,0
+GLDM.US,D,20250922,000000,73.72,74.22,73.54,74.21,4183802,0
+GLDM.US,D,20250923,000000,74.91,75.04,74.29,74.54,5811450,0
+GLDM.US,D,20250924,000000,74.59,74.6075,73.6,73.85,4329780,0
+GLDM.US,D,20250925,000000,74.07,74.3885,73.675,74.17,4288041,0
+GLDM.US,D,20250926,000000,74.4,74.9099,74.29,74.59,3938688,0
+GLDM.US,D,20250929,000000,75.67,75.9,75.5706,75.82,4442511,0
+GLDM.US,D,20250930,000000,75.54,76.47,75.49,76.45,4890150,0
+GLDM.US,D,20251001,000000,76.62,76.79,76.325,76.56,5531025,0
+GLDM.US,D,20251002,000000,77.07,77.13,75.6,76.32,10056344,0
+GLDM.US,D,20251003,000000,76.84,77.04,76.55,76.92,6644827,0
+GLDM.US,D,20251006,000000,77.87,78.5962,77.75,78.39,5529796,0
+GLDM.US,D,20251007,000000,78.85,79.0153,78.43,78.82,6593158,0
+GLDM.US,D,20251008,000000,79.96,80.3607,79.72,80.09,8281041,0
+GLDM.US,D,20251009,000000,80.27,80.29,78.065,78.62,16480676,0
+GLDM.US,D,20251010,000000,79.03,79.65,78.62,79.44,8258342,0
+GLDM.US,D,20251013,000000,81.01,81.505,80.81,81.36,4953225,0
+GLDM.US,D,20251014,000000,81.36,82.26,81.3,81.98,6633408,0
+GLDM.US,D,20251015,000000,83.04,83.415,82.74,83.37,7648754,0
+GLDM.US,D,20251016,000000,84.16,85.37,83.32,85.28,11471866,0
+GLDM.US,D,20251017,000000,85.44,85.47,82.88,83.7,28385375,0
+GLDM.US,D,20251020,000000,85.51,86.7499,84.98,86.69,10276929,0
+GLDM.US,D,20251021,000000,83.15,83.655,80.81,81.32,20825708,0
+GLDM.US,D,20251022,000000,80.21,81.42,79.39,81.2,14739265,0
+GLDM.US,D,20251023,000000,82.08,82.23,81.47,81.49,7932089,0
+GLDM.US,D,20251024,000000,81.4371,81.925,81.11,81.23,6509254,0
+GLDM.US,D,20251027,000000,79.83,79.95,78.61,78.97,11161612,0
+GLDM.US,D,20251028,000000,77.84,78.59,77.5,78.39,11984474,0
+GLDM.US,D,20251029,000000,79.55,79.62,77.76,78.09,9087796,0
+GLDM.US,D,20251030,000000,78.56,79.685,78.44,79.63,6805451,0
+GLDM.US,D,20251031,000000,79.705,79.74,78.635,79.19,7074323,0
+GLDM.US,D,20251103,000000,79.36,79.78,79.09,79.37,4393178,0
+GLDM.US,D,20251104,000000,78.22,78.7,77.78,77.96,6119405,0
+GLDM.US,D,20251105,000000,78.85,78.985,78.47,78.87,3792082,0
+GLDM.US,D,20251106,000000,79.005,79.23,78.49,78.79,3551879,0
+GLDM.US,D,20251107,000000,79.17,79.71,78.85,79.26,5037490,0
+GLDM.US,D,20251110,000000,80.885,81.48,80.66,81.42,3739526,0
+GLDM.US,D,20251111,000000,81.76,81.85,81.11,81.75,3679721,0
+GLDM.US,D,20251112,000000,81.79,83.375,81.66,83.05,8232191,0
+GLDM.US,D,20251113,000000,83.34,83.525,82.04,82.42,8579739,0
+GLDM.US,D,20251114,000000,80.22,81.375,79.82,80.9,6695529,0
+GLDM.US,D,20251117,000000,80.48,80.7956,79.315,79.99,9003191,0
+GLDM.US,D,20251118,000000,80.66,80.81,79.98,80.57,5298386,0
+GLDM.US,D,20251119,000000,81.29,81.8067,80.29,80.7,6519963,0
+GLDM.US,D,20251120,000000,80.75,81.27,80.03,80.69,5843005,0
+GLDM.US,D,20251121,000000,80.49,81.18,80.27,80.53,5993506,0
+GLDM.US,D,20251124,000000,80.68,81.835,80.54,81.81,5976182,0
+GLDM.US,D,20251125,000000,81.8511,82.32,81.37,81.79,7462418,0
+GLDM.US,D,20251126,000000,82,82.58,81.89,82.43,5789399,0
+GLDM.US,D,20251128,000000,83.07,83.48,82.8535,83.46,4486795,0
+GLDM.US,D,20251201,000000,84.055,84.08,83.525,83.86,6528221,0
+GLDM.US,D,20251202,000000,83.685,83.715,82.43,83.32,6844853,0
+GLDM.US,D,20251203,000000,83.615,83.96,83.04,83.27,4385866,0
+GLDM.US,D,20251204,000000,83.26,83.51,82.955,83.33,3311132,0
+GLDM.US,D,20251205,000000,83.76,84.31,83.12,83.19,5407978,0
+GLDM.US,D,20251208,000000,83.31,83.34,82.66,82.98,3887682,0
+GLDM.US,D,20251209,000000,83,83.56,82.94,83.37,3977451,0
+GLDM.US,D,20251210,000000,83.06,83.89,82.77,83.73,4385003,0
+GLDM.US,D,20251211,000000,83.735,84.82,83.6385,84.63,6973739,0
+GLDM.US,D,20251212,000000,85.925,86.17,84.27,85.1,5819199,0
+GLDM.US,D,20251215,000000,85.61,85.81,84.825,85.21,5414815,0
+GLDM.US,D,20251216,000000,85.61,85.81,84.94,85.22,3756525,0
+GLDM.US,D,20251217,000000,85.68,86.09,85.52,85.92,4889573,0
+GLDM.US,D,20251218,000000,85.75,86.57,85.26,85.78,6956228,0
+GLDM.US,D,20251219,000000,85.65,86.225,85.51,85.9,5877235,0
+GLDM.US,D,20251222,000000,87.62,87.94,87.3351,87.87,5018516,0
+GLDM.US,D,20251223,000000,88.34,89.045,87.65,89.01,5302753,0
+GLDM.US,D,20251224,000000,88.745,88.82,88.015,88.7,6161256,0
+GLDM.US,D,20251226,000000,89.8,90.065,89.28,89.71,5528631,0
+GLDM.US,D,20251229,000000,86.8,86.9,85.165,85.8,14194257,0
+GLDM.US,D,20251230,000000,86.89,86.92,85.82,85.9,5497318,0
+GLDM.US,D,20251231,000000,85.83,86.14,85.175,85.37,5163750,0
+GLDM.US,D,20260102,000000,86.46,86.5,85.3,85.74,5220566,0
+GLDM.US,D,20260105,000000,87.49,88.2,87.44,88,5665732,0
+GLDM.US,D,20260106,000000,88.4,89.01,88.34,88.96,6894446,0
+GLDM.US,D,20260107,000000,87.97,88.45,87.565,88.11,8054613,0
+GLDM.US,D,20260108,000000,87.59,88.62,87.5,88.58,5324428,0
+GLDM.US,D,20260109,000000,88.94,89.41,88.66,89.23,7261684,0
+GLDM.US,D,20260112,000000,90.77,91.645,90.76,90.9,7914640,0
+GLDM.US,D,20260113,000000,91.43,91.74,90.44,90.77,11049769,0
+GLDM.US,D,20260114,000000,91.74,91.905,91.045,91.71,10955973,0
+GLDM.US,D,20260115,000000,91.07,91.52,91.03,91.13,4935930,0
+GLDM.US,D,20260116,000000,91.02,91.46,89.81,90.71,11562740,0
+GLDM.US,D,20260120,000000,94.03,94.345,93.46,94.14,11968259,0
+GLDM.US,D,20260121,000000,96.19,96.435,94.12,95.54,23094364,0
+GLDM.US,D,20260122,000000,95.57,97.5263,95.5,97.32,13546605,0
+GLDM.US,D,20260123,000000,97.76,98.76,97.64,98.61,11140696,0
+GLDM.US,D,20260126,000000,100.5,101.04,99.12,100.06,22094896,0
+GLDM.US,D,20260127,000000,100.14,102.58,99.9,102.51,19705452,0
+GLDM.US,D,20260128,000000,104.1,106.72,103.64,106.44,36624423,0
+GLDM.US,D,20260129,000000,109.7,109.74,100.9,106.77,52513120,0
+GLDM.US,D,20260130,000000,100.4,101.2,92.74,96.01,72714288,0
+GLDM.US,D,20260202,000000,93.455,94.9,91,91.99,34789603,0
+GLDM.US,D,20260203,000000,97.46,98.84,96.58,97.87,22788510,0
+GLDM.US,D,20260204,000000,99.59,99.73,96,97.72,19675831,0
+GLDM.US,D,20260205,000000,95.66,97.1,94.84,95.21,20751072,0
+GLDM.US,D,20260206,000000,97.055,98.38,96.9,98.06,9612950,0
+GLDM.US,D,20260209,000000,99.3,100.68,99.24,100.58,9271547,0
+GLDM.US,D,20260210,000000,100.36,100.51,98.95,99.58,5589854,0
+GLDM.US,D,20260211,000000,100.34,100.92,99.67,100.67,7749921,0
+GLDM.US,D,20260212,000000,100.12,100.4,96.51,97.25,19991021,0
+GLDM.US,D,20260213,000000,98.99,99.8701,98.26,99.61,7417119,0
+GLDM.US,D,20260217,000000,96.915,97.19,95.95,96.55,5307075,0
+GLDM.US,D,20260218,000000,98.18,99.1601,98.06,98.65,5448600,0
diff --git a/daily/us/nyse etfs/1/gltr.us.txt b/daily/us/nyse etfs/1/gltr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e702f150bb5dc3dce9f6004bc72f83628865b3dc
--- /dev/null
+++ b/daily/us/nyse etfs/1/gltr.us.txt	
@@ -0,0 +1,3850 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLTR.US,D,20101027,000000,76.54,76.62,75.75,76.17,40502,0
+GLTR.US,D,20101028,000000,76.73,77.31,76.36,77.23,39836,0
+GLTR.US,D,20101029,000000,77.56,78.64,77.36,78.62,60000,0
+GLTR.US,D,20101101,000000,79.03,79.11,78.15,78.35,73129,0
+GLTR.US,D,20101102,000000,78.81,78.87,78.41,78.81,55122,0
+GLTR.US,D,20101103,000000,78.62,78.65,76.72,78.31,59996,0
+GLTR.US,D,20101104,000000,80.46,81.94,80.21,81.84,135983,0
+GLTR.US,D,20101105,000000,81.36,82.81,81.24,82.56,85545,0
+GLTR.US,D,20101108,000000,82.44,84.12,82.18,84.06,80934,0
+GLTR.US,D,20101109,000000,85.44,86.9,81.7,82.35,801236,0
+GLTR.US,D,20101110,000000,83.92,83.94,81.81,83.43,207760,0
+GLTR.US,D,20101111,000000,83.74,84.06,82.75,84.05,135296,0
+GLTR.US,D,20101112,000000,82.73,83,80.02,80.59,155187,0
+GLTR.US,D,20101115,000000,80.69,81.2,79.39,79.45,73204,0
+GLTR.US,D,20101116,000000,79.18,79.34,77.71,78.48,245358,0
+GLTR.US,D,20101117,000000,78.7,79.31,78.41,78.72,64845,0
+GLTR.US,D,20101118,000000,80.27,81.32,80.13,81.07,160337,0
+GLTR.US,D,20101119,000000,80.49,81.64,80.05,81.61,55341,0
+GLTR.US,D,20101122,000000,81.41,82.43,81.12,82.39,61929,0
+GLTR.US,D,20101123,000000,82.03,82.7,81.75,82.24,79260,0
+GLTR.US,D,20101124,000000,82.22,82.49,81.76,82.33,33552,0
+GLTR.US,D,20101126,000000,80.57,81.11,80.28,80.9,22493,0
+GLTR.US,D,20101129,000000,81.12,81.8,80.5,81.63,55519,0
+GLTR.US,D,20101130,000000,82.64,83.69,82.42,83.29,71229,0
+GLTR.US,D,20101201,000000,83.97,84.47,83.42,84.03,87777,0
+GLTR.US,D,20101202,000000,84.21,85.33,84.2,84.45,52202,0
+GLTR.US,D,20101203,000000,85.27,86.24,85.27,86.13,125144,0
+GLTR.US,D,20101206,000000,86.49,87.55,86.2,87.4,138967,0
+GLTR.US,D,20101207,000000,88.07,88.11,84.62,84.62,138398,0
+GLTR.US,D,20101208,000000,84.73,85.02,82.91,83.71,109197,0
+GLTR.US,D,20101209,000000,84.54,84.94,83.98,84.06,61624,0
+GLTR.US,D,20101210,000000,83.84,84.27,83,84.22,35278,0
+GLTR.US,D,20101213,000000,85.65,85.97,85.28,85.55,89831,0
+GLTR.US,D,20101214,000000,85.45,87.2,85.24,85.64,49642,0
+GLTR.US,D,20101215,000000,84.92,85.49,84.25,84.3,37535,0
+GLTR.US,D,20101216,000000,84.24,84.24,83.12,84.07,53584,0
+GLTR.US,D,20101217,000000,84.16,84.71,83.64,84.57,37399,0
+GLTR.US,D,20101220,000000,84.93,85.27,84.19,85.12,34038,0
+GLTR.US,D,20101221,000000,84.98,85.31,84.65,85.16,37371,0
+GLTR.US,D,20101222,000000,85.34,85.34,84.99,85,13138,0
+GLTR.US,D,20101223,000000,84.62,85.08,84.23,84.91,19814,0
+GLTR.US,D,20101227,000000,84.97,85.21,84.84,85.15,12705,0
+GLTR.US,D,20101228,000000,86.41,87.22,86.24,87.14,42924,0
+GLTR.US,D,20101229,000000,87.45,87.88,87.33,87.68,52431,0
+GLTR.US,D,20101230,000000,87.8,87.81,87.11,87.25,47246,0
+GLTR.US,D,20101231,000000,87.87,88.48,87.79,88.4,30008,0
+GLTR.US,D,20110103,000000,88.52,88.82,87.74,87.87,60255,0
+GLTR.US,D,20110104,000000,86.89,86.91,84.91,85.76,92392,0
+GLTR.US,D,20110105,000000,84.44,85.2,83.67,85.01,42581,0
+GLTR.US,D,20110106,000000,84.95,84.95,84.16,84.57,37067,0
+GLTR.US,D,20110107,000000,84.24,84.99,83.88,84.04,33278,0
+GLTR.US,D,20110110,000000,84.39,84.59,84,84.56,16595,0
+GLTR.US,D,20110111,000000,85.54,85.76,85,85.62,35318,0
+GLTR.US,D,20110112,000000,85.94,86.26,85.5,86.23,26026,0
+GLTR.US,D,20110113,000000,86.46,86.46,84.46,84.73,31246,0
+GLTR.US,D,20110114,000000,84.3,84.56,83.47,83.95,44850,0
+GLTR.US,D,20110118,000000,84.75,85.13,84.63,84.81,29474,0
+GLTR.US,D,20110119,000000,85.92,85.93,84.61,84.77,24941,0
+GLTR.US,D,20110120,000000,83.13,83.2,82.39,82.62,61069,0
+GLTR.US,D,20110121,000000,82.14,82.77,81.98,82.59,67596,0
+GLTR.US,D,20110124,000000,82.3,82.83,81.54,81.71,43798,0
+GLTR.US,D,20110125,000000,81.21,81.38,80.75,81.24,49528,0
+GLTR.US,D,20110126,000000,81.19,82.56,80.88,82.54,40177,0
+GLTR.US,D,20110127,000000,82.37,82.62,80.67,80.75,31279,0
+GLTR.US,D,20110128,000000,80.58,83.19,80.58,82.68,29435,0
+GLTR.US,D,20110131,000000,82.12,83.27,82.12,82.71,29033,0
+GLTR.US,D,20110201,000000,83.39,83.85,82.55,83.76,23236,0
+GLTR.US,D,20110202,000000,83.35,83.75,82.84,83.37,13261,0
+GLTR.US,D,20110203,000000,83.22,84.62,82.59,84.62,24887,0
+GLTR.US,D,20110204,000000,84.9,85,84.26,84.6,9419,0
+GLTR.US,D,20110207,000000,84.75,85.1,84.48,84.94,19826,0
+GLTR.US,D,20110208,000000,85.77,86.66,85.65,86.62,62829,0
+GLTR.US,D,20110209,000000,86.77,86.82,86.05,86.36,27303,0
+GLTR.US,D,20110210,000000,85.66,86.42,85.52,86.16,12510,0
+GLTR.US,D,20110211,000000,86.12,86.41,85.4,85.58,28862,0
+GLTR.US,D,20110214,000000,86.33,86.88,86.33,86.79,19144,0
+GLTR.US,D,20110215,000000,87.28,87.4,87,87.2,20800,0
+GLTR.US,D,20110216,000000,87.33,87.76,86.66,87.21,17410,0
+GLTR.US,D,20110218,000000,88.84,90.29,88.8,89.72,286403,0
+GLTR.US,D,20110222,000000,90.98,91.05,89.78,90.12,39254,0
+GLTR.US,D,20110223,000000,90.42,91.45,90.38,90.83,38515,0
+GLTR.US,D,20110224,000000,92.72,92.72,88.25,88.7,58552,0
+GLTR.US,D,20110225,000000,89.87,90.76,89.67,90.71,35536,0
+GLTR.US,D,20110228,000000,90.92,91.68,90.71,91.46,43351,0
+GLTR.US,D,20110301,000000,92.47,93.3,92.38,93.3,36374,0
+GLTR.US,D,20110302,000000,93.61,93.85,92.75,93.33,62034,0
+GLTR.US,D,20110303,000000,92.51,92.9,91.79,92.13,31167,0
+GLTR.US,D,20110304,000000,92.78,94.1,92.78,94,31597,0
+GLTR.US,D,20110307,000000,95.22,95.5,94.19,94.56,59012,0
+GLTR.US,D,20110308,000000,94.15,94.45,93.75,94.31,23313,0
+GLTR.US,D,20110309,000000,94.9,94.92,93.66,94.33,71216,0
+GLTR.US,D,20110310,000000,93,93,91.69,92.47,46221,0
+GLTR.US,D,20110311,000000,91.28,93.91,91.18,93.42,57111,0
+GLTR.US,D,20110314,000000,93.8,94.12,93.11,93.46,29552,0
+GLTR.US,D,20110315,000000,89.64,91.16,89.58,90.62,59764,0
+GLTR.US,D,20110316,000000,91.12,91.58,89.75,90.34,18785,0
+GLTR.US,D,20110317,000000,90.68,91.16,90.33,90.63,55835,0
+GLTR.US,D,20110318,000000,91.94,92.45,91.87,92.25,19905,0
+GLTR.US,D,20110321,000000,93.37,93.98,93.37,93.79,24435,0
+GLTR.US,D,20110322,000000,93.35,94.08,93.35,94.01,43250,0
+GLTR.US,D,20110323,000000,94.21,95.66,94.21,95.59,38828,0
+GLTR.US,D,20110324,000000,95.98,96.73,94.67,94.9,38075,0
+GLTR.US,D,20110325,000000,95.58,95.87,94.5,95.07,36554,0
+GLTR.US,D,20110328,000000,93.87,94.81,93.77,94.64,20913,0
+GLTR.US,D,20110329,000000,94.06,94.89,94.06,94.56,7960,0
+GLTR.US,D,20110330,000000,95.49,95.5,94.3,95.2,20392,0
+GLTR.US,D,20110331,000000,96.15,96.3,95.8,95.86,17042,0
+GLTR.US,D,20110401,000000,95.2,95.93,94.55,95.79,65320,0
+GLTR.US,D,20110404,000000,97.04,97.14,96.68,97,14478,0
+GLTR.US,D,20110405,000000,96.77,98.55,96.73,98.51,63649,0
+GLTR.US,D,20110406,000000,99.12,99.31,98.43,98.98,66098,0
+GLTR.US,D,20110407,000000,98.77,99.32,98.49,98.99,37746,0
+GLTR.US,D,20110408,000000,100.16,100.97,99.72,100.91,45240,0
+GLTR.US,D,20110411,000000,101.16,101.29,99.06,99.62,71688,0
+GLTR.US,D,20110412,000000,100.06,100.15,98.49,99,49670,0
+GLTR.US,D,20110413,000000,99.95,100.14,99.2,99.71,21302,0
+GLTR.US,D,20110414,000000,100.2,102.08,100.2,102.08,27867,0
+GLTR.US,D,20110415,000000,102.46,103.27,102.13,103.27,43092,0
+GLTR.US,D,20110418,000000,103.46,104.05,102.27,103.97,65965,0
+GLTR.US,D,20110419,000000,103.74,104.69,103.14,104.6,37068,0
+GLTR.US,D,20110420,000000,105.7,106.57,105,106.3,108688,0
+GLTR.US,D,20110421,000000,106.97,108.15,106.68,108.1,73195,0
+GLTR.US,D,20110425,000000,109.77,110.05,106.88,108.42,105488,0
+GLTR.US,D,20110426,000000,106.94,106.94,105.34,106.05,95506,0
+GLTR.US,D,20110427,000000,107.38,110.56,105.9,110.46,67693,0
+GLTR.US,D,20110428,000000,111.01,112.36,109.5,111.13,75966,0
+GLTR.US,D,20110429,000000,111.6,112.38,111.04,111.68,61868,0
+GLTR.US,D,20110502,000000,107.98,111.09,105.19,106.27,170518,0
+GLTR.US,D,20110503,000000,106.18,106.99,102.14,103.38,171900,0
+GLTR.US,D,20110504,000000,102.98,103.4,99.57,100.21,267094,0
+GLTR.US,D,20110505,000000,97.62,98.15,92.89,93.19,268117,0
+GLTR.US,D,20110506,000000,94.18,96.78,93.42,94.58,80808,0
+GLTR.US,D,20110509,000000,97.14,98.42,96.67,98.32,128161,0
+GLTR.US,D,20110510,000000,98.56,99.56,98.31,99.17,85209,0
+GLTR.US,D,20110511,000000,97.6,97.66,94.63,94.98,103389,0
+GLTR.US,D,20110512,000000,93.03,95.32,91.63,93.66,109205,0
+GLTR.US,D,20110513,000000,95.2,95.76,92.95,94.24,27675,0
+GLTR.US,D,20110516,000000,93.99,94.86,92.75,92.75,37596,0
+GLTR.US,D,20110517,000000,91.79,92.92,91.4,92.82,69664,0
+GLTR.US,D,20110518,000000,94.21,95.21,93.9,94.62,44119,0
+GLTR.US,D,20110519,000000,94.67,95,93.78,94.61,31798,0
+GLTR.US,D,20110520,000000,94.22,95.53,93.38,95.18,28334,0
+GLTR.US,D,20110523,000000,94.42,95.24,94.37,95.24,18577,0
+GLTR.US,D,20110524,000000,96.44,97.26,96.29,97.23,81147,0
+GLTR.US,D,20110525,000000,98.04,98.93,97.93,98.67,42125,0
+GLTR.US,D,20110526,000000,98.22,98.31,97.21,98.12,16216,0
+GLTR.US,D,20110527,000000,99.07,99.4,98.7,99.29,23220,0
+GLTR.US,D,20110531,000000,100.33,100.35,99.5,100.13,31036,0
+GLTR.US,D,20110601,000000,99.56,100.5,97.63,98.09,25868,0
+GLTR.US,D,20110602,000000,98.61,98.77,96.23,97.35,37102,0
+GLTR.US,D,20110603,000000,96.9,97.97,96.9,97.7,19157,0
+GLTR.US,D,20110606,000000,98.91,99.27,97.87,98.18,11895,0
+GLTR.US,D,20110607,000000,99.28,99.28,98,98.88,13008,0
+GLTR.US,D,20110608,000000,98.15,98.5,97.85,98.21,22285,0
+GLTR.US,D,20110609,000000,99.01,99.64,98.86,99.64,14748,0
+GLTR.US,D,20110610,000000,97.99,98.36,97.4,97.5,19586,0
+GLTR.US,D,20110613,000000,96.55,96.94,95,95.28,31764,0
+GLTR.US,D,20110614,000000,95.1,96.48,95.04,96.48,19960,0
+GLTR.US,D,20110615,000000,95.9,97.02,95.74,96.63,21598,0
+GLTR.US,D,20110616,000000,96,96.53,95.55,96.07,31518,0
+GLTR.US,D,20110617,000000,95.93,96.79,95.84,96.75,11947,0
+GLTR.US,D,20110620,000000,96.55,97.12,96.29,96.76,12994,0
+GLTR.US,D,20110621,000000,97.15,97.85,97.15,97.67,12812,0
+GLTR.US,D,20110622,000000,97.84,98.37,97.7,97.76,20109,0
+GLTR.US,D,20110623,000000,95.97,95.97,94.48,95.45,23088,0
+GLTR.US,D,20110624,000000,94.66,94.67,93.36,93.41,23630,0
+GLTR.US,D,20110627,000000,92.87,93.08,92.16,92.36,23804,0
+GLTR.US,D,20110628,000000,92.89,93.29,92.65,93.09,32514,0
+GLTR.US,D,20110629,000000,93.75,94.78,93.58,94.78,19602,0
+GLTR.US,D,20110630,000000,94.92,94.92,94.07,94.25,15177,0
+GLTR.US,D,20110701,000000,92.88,92.94,92.1,92.94,32803,0
+GLTR.US,D,20110705,000000,94.76,95.91,94.73,95.7,13309,0
+GLTR.US,D,20110706,000000,96.31,96.92,96.28,96.51,29134,0
+GLTR.US,D,20110707,000000,97.06,97.5,96.73,97.27,18571,0
+GLTR.US,D,20110708,000000,97.98,98,97.29,97.82,28282,0
+GLTR.US,D,20110711,000000,98.09,98.2,96.48,97.12,16445,0
+GLTR.US,D,20110712,000000,96.2,98.33,96.2,97.92,13534,0
+GLTR.US,D,20110713,000000,99.66,101.03,99.55,100.63,33504,0
+GLTR.US,D,20110714,000000,102.03,102.35,100.88,101.22,31240,0
+GLTR.US,D,20110715,000000,101.13,102.32,101.1,102.32,35417,0
+GLTR.US,D,20110718,000000,103.76,104.37,103.58,104.17,45405,0
+GLTR.US,D,20110719,000000,104.08,104.08,101.55,101.91,58198,0
+GLTR.US,D,20110720,000000,101.15,103.61,100.87,103.61,63951,0
+GLTR.US,D,20110721,000000,103.49,103.5,101.95,102.44,36827,0
+GLTR.US,D,20110722,000000,103.48,104,103.36,103.74,59606,0
+GLTR.US,D,20110725,000000,104.72,105,103.74,104.4,33308,0
+GLTR.US,D,20110726,000000,104.27,105.43,103.98,105.39,35482,0
+GLTR.US,D,20110727,000000,106.22,106.22,104.24,104.37,36678,0
+GLTR.US,D,20110728,000000,104.5,104.5,102.78,103.85,52906,0
+GLTR.US,D,20110729,000000,104.71,105.02,103.89,104.24,42156,0
+GLTR.US,D,20110801,000000,103.46,104.66,103,103.5,26035,0
+GLTR.US,D,20110802,000000,104.9,106.35,104.42,106.33,51625,0
+GLTR.US,D,20110803,000000,106.7,107.75,106.55,106.91,78994,0
+GLTR.US,D,20110804,000000,107.91,108.11,102,102.91,95287,0
+GLTR.US,D,20110805,000000,103.87,104.18,101.46,102.83,60079,0
+GLTR.US,D,20110808,000000,105.18,105.76,104.1,104.99,88578,0
+GLTR.US,D,20110809,000000,104.77,105.96,103.34,103.71,54043,0
+GLTR.US,D,20110810,000000,106.25,108.15,106.01,108.15,64200,0
+GLTR.US,D,20110811,000000,106.58,106.87,105.18,106.43,49406,0
+GLTR.US,D,20110812,000000,105.67,106.56,105.41,106.49,46842,0
+GLTR.US,D,20110815,000000,106.58,107.84,106.45,107.73,51978,0
+GLTR.US,D,20110816,000000,107.96,108.96,107.88,108.9,18546,0
+GLTR.US,D,20110817,000000,109.3,109.94,108.8,109.62,28654,0
+GLTR.US,D,20110818,000000,110.91,111,110.22,110.92,45413,0
+GLTR.US,D,20110819,000000,113.89,114,112.16,113.96,40048,0
+GLTR.US,D,20110822,000000,115.17,116.78,114.86,116.58,64452,0
+GLTR.US,D,20110823,000000,114.92,115.75,111.88,112.04,107922,0
+GLTR.US,D,20110824,000000,111.46,111.86,106.85,107.97,120283,0
+GLTR.US,D,20110825,000000,105.95,109.53,105.29,109.37,325253,0
+GLTR.US,D,20110826,000000,109.75,111.61,108.52,111.61,68149,0
+GLTR.US,D,20110829,000000,110.56,110.56,109.08,109.63,71895,0
+GLTR.US,D,20110830,000000,111.64,112.38,110.88,112.34,24050,0
+GLTR.US,D,20110831,000000,112,112.85,111.3,111.96,26439,0
+GLTR.US,D,20110901,000000,111.67,112.35,111.3,112.06,25232,0
+GLTR.US,D,20110902,000000,115.1,115.66,114.73,115.63,23869,0
+GLTR.US,D,20110906,000000,114.79,115.58,113.06,114,46827,0
+GLTR.US,D,20110907,000000,110.16,112.06,109.62,111.45,32692,0
+GLTR.US,D,20110908,000000,114.08,114.25,113.07,114,402015,0
+GLTR.US,D,20110909,000000,112.41,113.63,111.89,112.57,47765,0
+GLTR.US,D,20110912,000000,110.97,111.3,108.52,109.42,31063,0
+GLTR.US,D,20110913,000000,110.35,111.65,109.85,111.11,23210,0
+GLTR.US,D,20110914,000000,110.65,110.65,109.85,110.36,12842,0
+GLTR.US,D,20110915,000000,108.91,108.98,107.43,108.26,36538,0
+GLTR.US,D,20110916,000000,108.51,110.37,108.51,109.74,16897,0
+GLTR.US,D,20110919,000000,109.5,109.5,106.9,107.89,15422,0
+GLTR.US,D,20110920,000000,107.5,109.23,107.35,108.72,14468,0
+GLTR.US,D,20110921,000000,109.15,109.99,107.7,107.98,10242,0
+GLTR.US,D,20110922,000000,103.35,103.72,100.79,101.63,119788,0
+GLTR.US,D,20110923,000000,96.52,97.7,90,92.78,128875,0
+GLTR.US,D,20110926,000000,88.43,92.18,88,91.51,94403,0
+GLTR.US,D,20110927,000000,95.61,95.72,93.67,94.18,40410,0
+GLTR.US,D,20110928,000000,94.22,94.22,89.78,90.08,39742,0
+GLTR.US,D,20110929,000000,91.9,91.99,90.16,91.63,34232,0
+GLTR.US,D,20110930,000000,91.32,91.68,90.3,90.54,29509,0
+GLTR.US,D,20111003,000000,92.56,92.7,91.8,91.88,19505,0
+GLTR.US,D,20111004,000000,91.93,91.94,87.94,90.21,45862,0
+GLTR.US,D,20111005,000000,89.77,91.51,89.37,91.45,16870,0
+GLTR.US,D,20111006,000000,92.02,94.07,91.91,93.88,12096,0
+GLTR.US,D,20111007,000000,94.16,94.64,91.86,92.24,57362,0
+GLTR.US,D,20111010,000000,94.34,94.88,94.12,94.87,4407,0
+GLTR.US,D,20111011,000000,94.15,94.68,93.98,94.63,6863,0
+GLTR.US,D,20111012,000000,95.67,95.87,95.03,95.48,14350,0
+GLTR.US,D,20111013,000000,94.49,94.49,93.33,94.11,7701,0
+GLTR.US,D,20111014,000000,95.29,95.34,94.52,95.21,14288,0
+GLTR.US,D,20111017,000000,95.54,95.54,94.06,94.52,28181,0
+GLTR.US,D,20111018,000000,92.7,94.77,91.51,94.63,9278,0
+GLTR.US,D,20111019,000000,93.77,93.9,92.42,92.54,15366,0
+GLTR.US,D,20111020,000000,91.48,91.99,89.96,91.24,16116,0
+GLTR.US,D,20111021,000000,92.94,93.01,92.39,92.81,7802,0
+GLTR.US,D,20111024,000000,93.36,94.24,93.36,93.79,9160,0
+GLTR.US,D,20111025,000000,93.95,97.47,93.95,97.12,36364,0
+GLTR.US,D,20111026,000000,98.13,98.48,97.8,98.1,23144,0
+GLTR.US,D,20111027,000000,98.85,101.29,98.85,100.64,23140,0
+GLTR.US,D,20111028,000000,100.87,101.11,100.21,100.95,8959,0
+GLTR.US,D,20111031,000000,98.98,99.45,98.85,99,7969,0
+GLTR.US,D,20111101,000000,95.77,97.76,95.63,97.76,9768,0
+GLTR.US,D,20111102,000000,99.35,99.82,98.59,99.36,16092,0
+GLTR.US,D,20111103,000000,100.9,100.95,99.55,100.79,24256,0
+GLTR.US,D,20111104,000000,100.11,100.2,99.67,100.05,5501,0
+GLTR.US,D,20111107,000000,101.23,102.42,101.23,102.42,15603,0
+GLTR.US,D,20111108,000000,102.2,103.06,101.55,102,16808,0
+GLTR.US,D,20111109,000000,101.8,101.92,99.89,100.36,15546,0
+GLTR.US,D,20111110,000000,100.25,100.42,98.4,100.1,9385,0
+GLTR.US,D,20111111,000000,100.69,101.81,100.69,101.73,8982,0
+GLTR.US,D,20111114,000000,101.48,101.48,100.65,101.01,7961,0
+GLTR.US,D,20111115,000000,101.32,101.8,100.47,101.44,9510,0
+GLTR.US,D,20111116,000000,100.1,100.79,99.39,99.7,16730,0
+GLTR.US,D,20111117,000000,98.29,98.42,94.9,95.53,27805,0
+GLTR.US,D,20111118,000000,96.18,96.98,95.65,96.56,23844,0
+GLTR.US,D,20111121,000000,95.02,95.06,93.02,94.36,19441,0
+GLTR.US,D,20111122,000000,94.91,96.71,94.91,96.32,6643,0
+GLTR.US,D,20111123,000000,94.73,95.25,94.05,95.08,5811,0
+GLTR.US,D,20111125,000000,93.48,94.71,93.43,93.43,3545,0
+GLTR.US,D,20111128,000000,95.96,96.02,95.37,95.56,6674,0
+GLTR.US,D,20111129,000000,95.35,95.95,95.21,95.67,6611,0
+GLTR.US,D,20111130,000000,97.1,98,96.92,97.83,27232,0
+GLTR.US,D,20111201,000000,98.14,98.54,97.28,97.75,7601,0
+GLTR.US,D,20111202,000000,98.75,98.75,97.46,97.59,4566,0
+GLTR.US,D,20111205,000000,97.63,97.96,95.97,95.99,11918,0
+GLTR.US,D,20111206,000000,95.55,97.66,95.5,97.66,9285,0
+GLTR.US,D,20111207,000000,97.59,97.69,96.98,97.38,6144,0
+GLTR.US,D,20111208,000000,96.2,96.48,95.1,95.32,23680,0
+GLTR.US,D,20111209,000000,95.85,96.59,95.69,96.32,6972,0
+GLTR.US,D,20111212,000000,93.76,93.76,92.96,93.67,19050,0
+GLTR.US,D,20111213,000000,93.64,94.21,91.34,91.78,36078,0
+GLTR.US,D,20111214,000000,89.29,89.56,87.03,87.73,64448,0
+GLTR.US,D,20111215,000000,88.61,88.67,86.79,87.59,44241,0
+GLTR.US,D,20111216,000000,88.8,89.37,88.64,89.33,26898,0
+GLTR.US,D,20111219,000000,88.71,89.01,87.91,88.07,44944,0
+GLTR.US,D,20111220,000000,89.62,89.89,89.51,89.71,19375,0
+GLTR.US,D,20111221,000000,89.57,90,89.12,89.7,19733,0
+GLTR.US,D,20111222,000000,89.37,89.38,88.73,89.13,302527,0
+GLTR.US,D,20111223,000000,89.57,89.66,89.13,89.27,21106,0
+GLTR.US,D,20111227,000000,88.57,88.97,88.37,88.37,27390,0
+GLTR.US,D,20111228,000000,87.58,87.58,84.86,85.04,71034,0
+GLTR.US,D,20111229,000000,83.72,85.65,83.46,85.6,77815,0
+GLTR.US,D,20111230,000000,86.53,87.55,86.1,86.25,36123,0
+GLTR.US,D,20120103,000000,88.43,89.92,88.39,89.77,26869,0
+GLTR.US,D,20120104,000000,89.18,89.92,89.05,89.37,17556,0
+GLTR.US,D,20120105,000000,88.49,89.92,88.48,89.88,21869,0
+GLTR.US,D,20120106,000000,90.03,90.03,88.72,88.77,27919,0
+GLTR.US,D,20120109,000000,89,89.3,88.8,88.91,10139,0
+GLTR.US,D,20120110,000000,91.06,91.35,90.7,90.83,14623,0
+GLTR.US,D,20120111,000000,90.81,91.7,90.81,91.22,10378,0
+GLTR.US,D,20120112,000000,92.5,92.65,91.59,91.77,12328,0
+GLTR.US,D,20120113,000000,90.82,91.17,90.4,90.9,7034,0
+GLTR.US,D,20120117,000000,92.25,92.61,91.71,91.84,18706,0
+GLTR.US,D,20120118,000000,91.96,92.91,91.96,92.8,6871,0
+GLTR.US,D,20120119,000000,92.71,92.99,92.35,92.83,29011,0
+GLTR.US,D,20120120,000000,92.56,94.81,92.41,94.81,18821,0
+GLTR.US,D,20120123,000000,94.97,95.83,94.97,95.52,20916,0
+GLTR.US,D,20120124,000000,94.89,95.2,94.6,94.73,8386,0
+GLTR.US,D,20120125,000000,94.27,97.86,93.81,97.74,16747,0
+GLTR.US,D,20120126,000000,98.8,98.94,98.18,98.19,19962,0
+GLTR.US,D,20120127,000000,98.27,99.3,98.27,99.28,6464,0
+GLTR.US,D,20120130,000000,98.54,98.82,98.33,98.5,12990,0
+GLTR.US,D,20120131,000000,99.69,99.75,98,98.52,10508,0
+GLTR.US,D,20120201,000000,99.44,99.75,99.23,99.32,17318,0
+GLTR.US,D,20120202,000000,99.47,100.63,99.38,100.52,11402,0
+GLTR.US,D,20120203,000000,99.72,99.83,98.52,98.61,18989,0
+GLTR.US,D,20120206,000000,98,98.8,98,98.55,7688,0
+GLTR.US,D,20120207,000000,98.44,100.3,98.18,100.11,9672,0
+GLTR.US,D,20120208,000000,100.09,100.29,99.04,99.6,7793,0
+GLTR.US,D,20120209,000000,100.62,100.64,99.12,99.22,6279,0
+GLTR.US,D,20120210,000000,98.18,98.9,98.03,98.46,26404,0
+GLTR.US,D,20120213,000000,98.66,98.99,98.39,98.76,10505,0
+GLTR.US,D,20120214,000000,98.76,98.86,97.93,98.24,5650,0
+GLTR.US,D,20120215,000000,99,99.09,98.16,98.46,9177,0
+GLTR.US,D,20120216,000000,97.31,98.66,97.25,98.56,21670,0
+GLTR.US,D,20120217,000000,98.88,98.88,97.89,97.92,3991,0
+GLTR.US,D,20120221,000000,99.74,100.85,99.72,100.83,15613,0
+GLTR.US,D,20120222,000000,100.5,101.77,100.33,101.66,8169,0
+GLTR.US,D,20120223,000000,101.96,103.09,101.63,102.66,9674,0
+GLTR.US,D,20120224,000000,102.58,102.78,102.31,102.38,8779,0
+GLTR.US,D,20120227,000000,102.16,102.78,101.98,102.12,10502,0
+GLTR.US,D,20120228,000000,103.32,104.9,103.31,104.66,17633,0
+GLTR.US,D,20120229,000000,104.66,105.25,98.58,99.02,71043,0
+GLTR.US,D,20120301,000000,99.69,101.17,99.61,100.99,21777,0
+GLTR.US,D,20120302,000000,100.08,100.24,99.32,99.86,9078,0
+GLTR.US,D,20120305,000000,99.28,99.33,98,98.62,20411,0
+GLTR.US,D,20120306,000000,95.8,96.41,95.42,96.08,21889,0
+GLTR.US,D,20120307,000000,96.24,97.29,96.22,97.2,4539,0
+GLTR.US,D,20120308,000000,97.89,98.18,97.42,98.16,6962,0
+GLTR.US,D,20120309,000000,97.23,99.36,97.23,99.13,19567,0
+GLTR.US,D,20120312,000000,98.47,98.53,97.91,98.09,7787,0
+GLTR.US,D,20120313,000000,97.25,98.39,96.47,96.78,14487,0
+GLTR.US,D,20120314,000000,95.39,96.01,94,94.78,38168,0
+GLTR.US,D,20120315,000000,94.7,96.18,94.42,95.64,12932,0
+GLTR.US,D,20120316,000000,95.41,95.83,95.35,95.67,18930,0
+GLTR.US,D,20120319,000000,95.69,96.58,95.48,96.22,9086,0
+GLTR.US,D,20120320,000000,95.1,95.42,94.36,94.64,16875,0
+GLTR.US,D,20120321,000000,94.65,95.32,94.65,94.7,7467,0
+GLTR.US,D,20120322,000000,93,93.63,92.9,93.41,24644,0
+GLTR.US,D,20120323,000000,94.15,95.06,94.15,94.89,18886,0
+GLTR.US,D,20120326,000000,96.03,96.76,96,96.67,16257,0
+GLTR.US,D,20120327,000000,96.79,97.1,95.96,95.96,6424,0
+GLTR.US,D,20120328,000000,95.63,95.69,94.24,94.72,13635,0
+GLTR.US,D,20120329,000000,94.5,94.86,93.76,94.86,6414,0
+GLTR.US,D,20120330,000000,95.38,95.43,94.87,95.27,6251,0
+GLTR.US,D,20120402,000000,95.36,96.66,95.34,96.37,4328,0
+GLTR.US,D,20120403,000000,96.42,96.5,94.7,94.84,13097,0
+GLTR.US,D,20120404,000000,92.88,93.04,91.95,92.3,17086,0
+GLTR.US,D,20120405,000000,92.79,93.28,92.79,93.28,4838,0
+GLTR.US,D,20120409,000000,93.69,93.89,93,93.32,5980,0
+GLTR.US,D,20120410,000000,93.58,94.15,92.68,93.99,7148,0
+GLTR.US,D,20120411,000000,94,94.22,93.61,93.76,3318,0
+GLTR.US,D,20120412,000000,93.73,95.54,93.73,95.39,6454,0
+GLTR.US,D,20120413,000000,94.97,94.99,93.43,93.62,5208,0
+GLTR.US,D,20120416,000000,93.62,93.89,93.19,93.56,6703,0
+GLTR.US,D,20120417,000000,93.96,94.05,93.25,93.83,4231,0
+GLTR.US,D,20120418,000000,93.43,93.62,93.09,93.29,3851,0
+GLTR.US,D,20120419,000000,93.84,94.11,93.49,93.58,3940,0
+GLTR.US,D,20120420,000000,93.38,93.7,93.38,93.58,5859,0
+GLTR.US,D,20120423,000000,92.05,92.52,91.79,92.52,5887,0
+GLTR.US,D,20120424,000000,92.94,92.94,92.33,92.42,3816,0
+GLTR.US,D,20120425,000000,92.58,92.58,91,92.45,12504,0
+GLTR.US,D,20120426,000000,92.8,93.6,92.57,93.37,5946,0
+GLTR.US,D,20120427,000000,94.06,94.06,93.83,93.85,5978,0
+GLTR.US,D,20120430,000000,92.87,93.61,92.78,93.58,7088,0
+GLTR.US,D,20120501,000000,94,94,93.39,93.53,3665,0
+GLTR.US,D,20120502,000000,92.74,92.76,92.38,92.73,4065,0
+GLTR.US,D,20120503,000000,91.9,92,91.17,91.56,6353,0
+GLTR.US,D,20120504,000000,91.39,92.14,91.21,91.9,8365,0
+GLTR.US,D,20120507,000000,91.38,91.65,90.77,91.34,18644,0
+GLTR.US,D,20120508,000000,89.83,89.89,88.85,89.6,16241,0
+GLTR.US,D,20120509,000000,88.28,88.98,88,88.71,13104,0
+GLTR.US,D,20120510,000000,89.09,89.27,88.6,88.6,19366,0
+GLTR.US,D,20120511,000000,87.51,88.39,87.31,87.81,7253,0
+GLTR.US,D,20120514,000000,86.79,86.79,86.24,86.28,10788,0
+GLTR.US,D,20120515,000000,86.13,86.26,85.18,85.19,40066,0
+GLTR.US,D,20120516,000000,84.86,85.67,83.88,84.53,16584,0
+GLTR.US,D,20120517,000000,85.67,87.16,85.57,86.67,20690,0
+GLTR.US,D,20120518,000000,87.67,88.4,87.67,87.82,16209,0
+GLTR.US,D,20120521,000000,87.27,87.91,87.17,87.91,12912,0
+GLTR.US,D,20120522,000000,87.13,87.99,86.41,86.41,11536,0
+GLTR.US,D,20120523,000000,85.75,85.98,84.38,85.98,12157,0
+GLTR.US,D,20120524,000000,86.77,86.77,85.99,86.24,3821,0
+GLTR.US,D,20120525,000000,86.39,87,86.37,86.89,6571,0
+GLTR.US,D,20120529,000000,87.55,87.55,85.49,85.68,7460,0
+GLTR.US,D,20120530,000000,84.52,86.27,84.5,86.14,35143,0
+GLTR.US,D,20120531,000000,86.15,86.42,85.43,86.03,6618,0
+GLTR.US,D,20120601,000000,87.77,88.82,87.36,88.74,8085,0
+GLTR.US,D,20120604,000000,88.36,88.36,87.72,88.29,5798,0
+GLTR.US,D,20120605,000000,88.22,88.65,88.19,88.65,3431,0
+GLTR.US,D,20120606,000000,90.48,90.8,89.49,89.72,11472,0
+GLTR.US,D,20120607,000000,90,90.15,87.4,87.8,24809,0
+GLTR.US,D,20120608,000000,86.81,87.81,86.81,87.72,5716,0
+GLTR.US,D,20120611,000000,87.32,88.1,87.32,88.09,7352,0
+GLTR.US,D,20120612,000000,88.52,89.08,88.44,88.89,4634,0
+GLTR.US,D,20120613,000000,89.37,89.37,88.84,88.96,7466,0
+GLTR.US,D,20120614,000000,89.26,89.26,88.43,89.14,2022,0
+GLTR.US,D,20120615,000000,89.14,89.36,89.01,89.12,6055,0
+GLTR.US,D,20120618,000000,88.78,89.37,88.47,89.21,4290,0
+GLTR.US,D,20120619,000000,89.32,89.35,88.56,88.66,5667,0
+GLTR.US,D,20120620,000000,88.01,88.66,87,87.57,11456,0
+GLTR.US,D,20120621,000000,86.59,86.59,85,85.1,10884,0
+GLTR.US,D,20120622,000000,85.04,85.34,84.7,85.34,6826,0
+GLTR.US,D,20120625,000000,85.15,86.58,85.15,86.35,8682,0
+GLTR.US,D,20120626,000000,85.81,85.9,85.03,85.4,4706,0
+GLTR.US,D,20120627,000000,85.66,85.66,84.92,85.08,4343,0
+GLTR.US,D,20120628,000000,84.59,84.62,83.25,83.82,13724,0
+GLTR.US,D,20120629,000000,86.51,86.98,86.05,86.65,19208,0
+GLTR.US,D,20120702,000000,86.32,86.75,86.21,86.59,5791,0
+GLTR.US,D,20120703,000000,88.03,88.49,88.02,88.38,2302,0
+GLTR.US,D,20120705,000000,87,87.55,86.97,87.12,4444,0
+GLTR.US,D,20120706,000000,86.15,86.22,85.37,85.66,10947,0
+GLTR.US,D,20120709,000000,86.1,86.29,85.96,86.14,7033,0
+GLTR.US,D,20120710,000000,86.56,86.56,84.74,84.74,7436,0
+GLTR.US,D,20120711,000000,85.52,85.59,84.88,85.35,5346,0
+GLTR.US,D,20120712,000000,84.28,85.53,84.15,85.31,4749,0
+GLTR.US,D,20120713,000000,85.78,86.5,85.78,86.08,3225,0
+GLTR.US,D,20120716,000000,86.21,86.25,85.88,86.16,1500,0
+GLTR.US,D,20120717,000000,85.74,86.12,84.89,85.71,7938,0
+GLTR.US,D,20120718,000000,85.28,85.66,85.16,85.45,15425,0
+GLTR.US,D,20120719,000000,85.82,86.11,85.62,85.73,5405,0
+GLTR.US,D,20120720,000000,85.06,85.95,85.06,85.84,3195,0
+GLTR.US,D,20120723,000000,84.67,85.19,84.67,85.19,6289,0
+GLTR.US,D,20120724,000000,85.45,85.5,84.66,84.91,6581,0
+GLTR.US,D,20120725,000000,86.1,86.72,85.92,86.41,4480,0
+GLTR.US,D,20120726,000000,87.01,87.12,86.67,86.88,6548,0
+GLTR.US,D,20120727,000000,87.29,87.53,86.86,87.52,4250,0
+GLTR.US,D,20120730,000000,87.51,88,87.18,87.95,5843,0
+GLTR.US,D,20120731,000000,88.16,88.16,87.41,87.44,9863,0
+GLTR.US,D,20120801,000000,86,86.57,86,86.17,5436,0
+GLTR.US,D,20120802,000000,85.92,86.05,85.41,85.43,6187,0
+GLTR.US,D,20120803,000000,86.75,86.98,86.37,86.71,9859,0
+GLTR.US,D,20120806,000000,86.92,87.35,86.92,87.33,1063,0
+GLTR.US,D,20120807,000000,87.59,87.6,87.38,87.49,20490,0
+GLTR.US,D,20120808,000000,87.39,87.67,87.38,87.42,18432,0
+GLTR.US,D,20120809,000000,87.44,87.74,87.4,87.74,9884,0
+GLTR.US,D,20120810,000000,87.81,87.81,87.69,87.73,2135,0
+GLTR.US,D,20120813,000000,87.25,87.39,86.92,86.92,1660,0
+GLTR.US,D,20120814,000000,86.59,86.81,86.57,86.65,7817,0
+GLTR.US,D,20120815,000000,86.85,87.07,86.8,86.81,6705,0
+GLTR.US,D,20120816,000000,87.07,87.89,86.84,87.77,16726,0
+GLTR.US,D,20120817,000000,88.13,88.13,87.75,87.95,7042,0
+GLTR.US,D,20120820,000000,87.81,89.06,87.81,89.06,7405,0
+GLTR.US,D,20120821,000000,90.07,90.49,90.07,90.17,6799,0
+GLTR.US,D,20120822,000000,90.61,91,90.1,91,5863,0
+GLTR.US,D,20120823,000000,92.71,93.22,92.39,92.83,34113,0
+GLTR.US,D,20120824,000000,92.82,93,92.64,92.85,10167,0
+GLTR.US,D,20120827,000000,93.19,93.57,92.82,92.82,6576,0
+GLTR.US,D,20120828,000000,92.95,93.1,92.62,92.82,2258,0
+GLTR.US,D,20120829,000000,92.92,92.92,92.26,92.31,5016,0
+GLTR.US,D,20120830,000000,92.6,92.6,91.49,91.89,7626,0
+GLTR.US,D,20120831,000000,92.35,94.52,91.91,94.51,7804,0
+GLTR.US,D,20120904,000000,95.24,95.58,94.78,95.47,17543,0
+GLTR.US,D,20120905,000000,95.34,95.43,95.03,95.29,11796,0
+GLTR.US,D,20120906,000000,96.13,96.57,95.94,96.05,15678,0
+GLTR.US,D,20120907,000000,97.74,98.39,97.56,98.28,9719,0
+GLTR.US,D,20120910,000000,98.13,98.41,97.62,97.62,8692,0
+GLTR.US,D,20120911,000000,98.37,98.56,97.99,98.02,13634,0
+GLTR.US,D,20120912,000000,98.7,98.7,97,98.03,12785,0
+GLTR.US,D,20120913,000000,98.05,101.04,97.35,100.77,26098,0
+GLTR.US,D,20120914,000000,101.11,101.37,100.78,101.13,34904,0
+GLTR.US,D,20120917,000000,100.78,101.02,99.61,99.69,18700,0
+GLTR.US,D,20120918,000000,100.15,101.11,100.01,100.73,7372,0
+GLTR.US,D,20120919,000000,100.75,100.81,100.37,100.65,21478,0
+GLTR.US,D,20120920,000000,100.16,100.51,99.42,100.5,7604,0
+GLTR.US,D,20120921,000000,101.58,101.63,100.44,100.67,14134,0
+GLTR.US,D,20120924,000000,99.25,99.84,99.25,99.55,11708,0
+GLTR.US,D,20120925,000000,100.07,100.24,99.06,99.13,10713,0
+GLTR.US,D,20120926,000000,98.52,99.14,97.96,99,28289,0
+GLTR.US,D,20120927,000000,99.81,100.9,99.7,100.66,21984,0
+GLTR.US,D,20120928,000000,100.66,100.9,100.08,100.38,4771,0
+GLTR.US,D,20121001,000000,101.16,101.71,100.71,100.82,12449,0
+GLTR.US,D,20121002,000000,101.01,101.16,100.58,100.75,7728,0
+GLTR.US,D,20121003,000000,100.94,101.16,100.76,100.85,7586,0
+GLTR.US,D,20121004,000000,101.4,102.05,101.32,101.91,12309,0
+GLTR.US,D,20121005,000000,101.55,101.68,100.6,100.88,11575,0
+GLTR.US,D,20121008,000000,99.98,100.41,99.95,100.28,10410,0
+GLTR.US,D,20121009,000000,100.09,100.2,99.32,99.71,6342,0
+GLTR.US,D,20121010,000000,99.41,99.96,99.41,99.74,4720,0
+GLTR.US,D,20121011,000000,100.06,100.33,99.86,99.87,7061,0
+GLTR.US,D,20121012,000000,99.47,99.58,98.77,98.83,9292,0
+GLTR.US,D,20121015,000000,98.06,98.06,96.85,97.32,10201,0
+GLTR.US,D,20121016,000000,97.61,97.92,97.49,97.84,9429,0
+GLTR.US,D,20121017,000000,97.98,98.54,97.98,98.37,7632,0
+GLTR.US,D,20121018,000000,97.78,98.08,97.5,97.55,16139,0
+GLTR.US,D,20121019,000000,97.21,97.21,95.76,96.06,11223,0
+GLTR.US,D,20121022,000000,96.29,96.57,96.19,96.57,4231,0
+GLTR.US,D,20121023,000000,95.3,95.34,94.62,94.75,16732,0
+GLTR.US,D,20121024,000000,95.2,95.2,94.49,94.61,11265,0
+GLTR.US,D,20121025,000000,95.57,95.65,95.27,95.52,4721,0
+GLTR.US,D,20121026,000000,95.5,95.67,95.17,95.25,5881,0
+GLTR.US,D,20121031,000000,95.61,96.29,95.61,95.85,11290,0
+GLTR.US,D,20121101,000000,96.25,96.25,95.71,95.71,7321,0
+GLTR.US,D,20121102,000000,94.76,94.76,92.88,93.06,12769,0
+GLTR.US,D,20121105,000000,93.24,93.54,93.22,93.51,7116,0
+GLTR.US,D,20121106,000000,93.98,95.76,93.73,95.52,12213,0
+GLTR.US,D,20121107,000000,95.51,95.53,94.44,95.27,8186,0
+GLTR.US,D,20121108,000000,95.12,96.42,95.12,96.36,24995,0
+GLTR.US,D,20121109,000000,96.66,96.96,96.4,96.52,12629,0
+GLTR.US,D,20121112,000000,96.56,96.69,96.01,96.17,4089,0
+GLTR.US,D,20121113,000000,95.92,96.92,95.88,96.39,6605,0
+GLTR.US,D,20121114,000000,96.78,97.16,96.34,96.72,10394,0
+GLTR.US,D,20121115,000000,96.53,96.7,95.44,96.1,8793,0
+GLTR.US,D,20121116,000000,95.75,96.1,95.44,95.64,12000,0
+GLTR.US,D,20121119,000000,97.23,97.54,96.96,97.35,11013,0
+GLTR.US,D,20121120,000000,97.4,97.4,96.88,97.22,4560,0
+GLTR.US,D,20121121,000000,97.06,97.59,96.96,97.57,13149,0
+GLTR.US,D,20121123,000000,97.95,99.41,97.95,99.33,22964,0
+GLTR.US,D,20121126,000000,99.28,99.28,99.02,99.19,6579,0
+GLTR.US,D,20121127,000000,98.93,99.16,98.82,98.82,7935,0
+GLTR.US,D,20121128,000000,96.59,97.94,96.5,97.94,24992,0
+GLTR.US,D,20121129,000000,98.52,98.91,98.5,98.77,4838,0
+GLTR.US,D,20121130,000000,98.45,98.62,97.11,97.48,8812,0
+GLTR.US,D,20121203,000000,98.5,98.5,97.74,97.91,13091,0
+GLTR.US,D,20121204,000000,96.2,96.7,95.91,96.42,10983,0
+GLTR.US,D,20121205,000000,96.09,96.26,95.7,96.26,3419,0
+GLTR.US,D,20121206,000000,95.96,96.79,95.88,96.63,6035,0
+GLTR.US,D,20121207,000000,96.77,96.93,96.51,96.91,17062,0
+GLTR.US,D,20121210,000000,97.66,97.66,97.31,97.32,4848,0
+GLTR.US,D,20121211,000000,96.84,97.02,96.76,97.02,9992,0
+GLTR.US,D,20121212,000000,97.7,98.46,96.97,97.73,12606,0
+GLTR.US,D,20121213,000000,95.65,96.28,95.57,96.04,12293,0
+GLTR.US,D,20121214,000000,96.02,96.06,95.67,95.67,6453,0
+GLTR.US,D,20121217,000000,95.75,95.83,95.61,95.76,6638,0
+GLTR.US,D,20121218,000000,95.9,95.9,93.87,94.27,9156,0
+GLTR.US,D,20121219,000000,93.6,94.03,93.45,93.64,17888,0
+GLTR.US,D,20121220,000000,91.93,92.04,90.91,91.55,16007,0
+GLTR.US,D,20121221,000000,91.54,92.15,91.47,91.74,5808,0
+GLTR.US,D,20121224,000000,91.96,92.05,91.59,91.76,12805,0
+GLTR.US,D,20121226,000000,92.32,92.36,91.69,91.95,9037,0
+GLTR.US,D,20121227,000000,91.67,92.45,91.67,92.38,9912,0
+GLTR.US,D,20121228,000000,92.15,93.2,91.64,91.79,12545,0
+GLTR.US,D,20121231,000000,91.91,92.97,91.85,92.81,19527,0
+GLTR.US,D,20130102,000000,94.57,94.78,93.85,93.85,28234,0
+GLTR.US,D,20130103,000000,93.56,93.68,92.26,92.27,9526,0
+GLTR.US,D,20130104,000000,91.3,92.72,91.01,92.04,17022,0
+GLTR.US,D,20130107,000000,91.43,91.78,91.33,91.67,6817,0
+GLTR.US,D,20130108,000000,92.27,92.52,91.92,92.31,15942,0
+GLTR.US,D,20130109,000000,92.35,92.49,91.94,92.43,13090,0
+GLTR.US,D,20130110,000000,93.21,93.85,93.21,93.69,9186,0
+GLTR.US,D,20130111,000000,93.31,93.31,92.41,92.92,11177,0
+GLTR.US,D,20130114,000000,94,94,93.5,93.85,12204,0
+GLTR.US,D,20130115,000000,94.33,94.97,94.32,94.63,11153,0
+GLTR.US,D,20130116,000000,94.49,95.01,94.33,94.95,9358,0
+GLTR.US,D,20130117,000000,94.51,95.78,94.5,95.41,10380,0
+GLTR.US,D,20130118,000000,95.86,95.86,95.2,95.36,6207,0
+GLTR.US,D,20130122,000000,95.59,96.32,95.56,96.01,11621,0
+GLTR.US,D,20130123,000000,96.33,96.33,95.8,95.88,9500,0
+GLTR.US,D,20130124,000000,94.99,95.15,94.61,94.66,8106,0
+GLTR.US,D,20130125,000000,94.24,94.25,93.94,93.98,8298,0
+GLTR.US,D,20130128,000000,93.84,93.87,93.24,93.5,20642,0
+GLTR.US,D,20130129,000000,94.16,94.52,93.94,94.39,17799,0
+GLTR.US,D,20130130,000000,95.57,96.07,95.28,95.44,27968,0
+GLTR.US,D,20130131,000000,94.99,95.1,93.98,94.51,20773,0
+GLTR.US,D,20130201,000000,95.73,95.75,94.54,95.08,15617,0
+GLTR.US,D,20130204,000000,94.52,95.47,94.52,95.17,7478,0
+GLTR.US,D,20130205,000000,95.64,95.66,94.9,95.37,23700,0
+GLTR.US,D,20130206,000000,95.22,95.64,95.22,95.6,10418,0
+GLTR.US,D,20130207,000000,94.96,95.65,94.72,94.91,15978,0
+GLTR.US,D,20130208,000000,94.7,95.09,94.63,94.73,4285,0
+GLTR.US,D,20130211,000000,93.77,93.81,93.31,93.62,11969,0
+GLTR.US,D,20130212,000000,93.37,93.98,93.37,93.97,8909,0
+GLTR.US,D,20130213,000000,93.8,93.85,93.26,93.33,7520,0
+GLTR.US,D,20130214,000000,93.67,93.71,92.41,92.82,32114,0
+GLTR.US,D,20130215,000000,91.51,91.65,90.62,91.08,42689,0
+GLTR.US,D,20130219,000000,91.22,91.22,90.33,90.62,17883,0
+GLTR.US,D,20130220,000000,89.42,89.47,87.71,88.1,46580,0
+GLTR.US,D,20130221,000000,88.04,88.82,88.02,88.43,10740,0
+GLTR.US,D,20130222,000000,88.24,88.67,87.91,88.67,12841,0
+GLTR.US,D,20130225,000000,89.21,89.56,89.19,89.41,9825,0
+GLTR.US,D,20130226,000000,89.27,90.54,88.77,90.37,13726,0
+GLTR.US,D,20130227,000000,89.95,89.95,89.11,89.37,8642,0
+GLTR.US,D,20130228,000000,89,89.09,87.92,88.21,19222,0
+GLTR.US,D,20130301,000000,88.37,88.55,87.79,88.03,39073,0
+GLTR.US,D,20130304,000000,88.01,88.25,87.74,87.96,13033,0
+GLTR.US,D,20130305,000000,88.73,88.94,88.04,88.39,6416,0
+GLTR.US,D,20130306,000000,88.25,88.98,88,88.95,10828,0
+GLTR.US,D,20130307,000000,88.95,89.08,88.6,88.74,10045,0
+GLTR.US,D,20130308,000000,88.05,89.31,88,89.08,6932,0
+GLTR.US,D,20130311,000000,88.9,89.13,88.8,89.13,12727,0
+GLTR.US,D,20130312,000000,89.64,89.86,89.59,89.66,48351,0
+GLTR.US,D,20130313,000000,89.74,89.82,89.04,89.19,12900,0
+GLTR.US,D,20130314,000000,88.72,89.25,88.68,89.04,20600,0
+GLTR.US,D,20130315,000000,89.33,89.5,89.1,89.13,8420,0
+GLTR.US,D,20130318,000000,89.86,89.86,89.47,89.57,7895,0
+GLTR.US,D,20130319,000000,89.46,89.83,89.35,89.57,6395,0
+GLTR.US,D,20130320,000000,89.48,89.53,89.33,89.43,11634,0
+GLTR.US,D,20130321,000000,90.14,90.31,90.08,90.1,16395,0
+GLTR.US,D,20130322,000000,89.38,89.56,89.31,89.46,15604,0
+GLTR.US,D,20130325,000000,89.3,89.58,88.96,89.44,22043,0
+GLTR.US,D,20130326,000000,89.01,89.25,88.97,89.14,7878,0
+GLTR.US,D,20130327,000000,88.71,89.5,88.54,89.37,12459,0
+GLTR.US,D,20130328,000000,89,89.13,88.5,88.76,15977,0
+GLTR.US,D,20130401,000000,88.5,88.68,88.24,88.45,5871,0
+GLTR.US,D,20130402,000000,87.47,87.6,86.79,86.94,30699,0
+GLTR.US,D,20130403,000000,86.66,86.85,85.36,85.86,14969,0
+GLTR.US,D,20130404,000000,85.04,85.61,84.9,85.36,46478,0
+GLTR.US,D,20130405,000000,85.94,86.73,85.76,86.61,18998,0
+GLTR.US,D,20130408,000000,86.56,86.57,86.17,86.47,67395,0
+GLTR.US,D,20130409,000000,86.57,87.83,86.57,87.58,22241,0
+GLTR.US,D,20130410,000000,87.15,87.25,86.29,86.36,57720,0
+GLTR.US,D,20130411,000000,86.27,86.93,86.24,86.45,26104,0
+GLTR.US,D,20130412,000000,84.94,85,82.25,82.49,52028,0
+GLTR.US,D,20130415,000000,76.87,77.47,74.24,74.24,102056,0
+GLTR.US,D,20130416,000000,76.65,76.67,75.17,75.65,32003,0
+GLTR.US,D,20130417,000000,75.89,76.49,74.92,75.1,21232,0
+GLTR.US,D,20130418,000000,75.73,76.13,75.46,75.69,12506,0
+GLTR.US,D,20130419,000000,76.61,76.61,75.7,76.08,12070,0
+GLTR.US,D,20130422,000000,77.34,77.36,76.87,77.06,10544,0
+GLTR.US,D,20130423,000000,76.3,76.43,75.78,76.28,19000,0
+GLTR.US,D,20130424,000000,76.81,77.09,76.38,76.96,17047,0
+GLTR.US,D,20130425,000000,78.04,79.66,78.03,79.4,23172,0
+GLTR.US,D,20130426,000000,79.68,80.15,78.49,78.86,21478,0
+GLTR.US,D,20130429,000000,79.83,80.39,79.5,79.95,19682,0
+GLTR.US,D,20130430,000000,79.84,79.95,79.42,79.95,17116,0
+GLTR.US,D,20130501,000000,78.38,79.03,77.62,78.61,33367,0
+GLTR.US,D,20130502,000000,79.35,79.35,79.01,79.11,3523,0
+GLTR.US,D,20130503,000000,79.29,79.92,79.08,79.58,10595,0
+GLTR.US,D,20130506,000000,79.56,79.6,79.13,79.49,10217,0
+GLTR.US,D,20130507,000000,78.27,78.78,78.03,78.77,9483,0
+GLTR.US,D,20130508,000000,79.1,79.55,78.92,79.43,28424,0
+GLTR.US,D,20130509,000000,79.05,79.6,78.76,78.96,14045,0
+GLTR.US,D,20130510,000000,77.52,78.56,77.25,78.5,21453,0
+GLTR.US,D,20130513,000000,78.15,78.22,77.86,77.92,8795,0
+GLTR.US,D,20130514,000000,77.48,78.26,77.48,77.8,6702,0
+GLTR.US,D,20130515,000000,76.86,76.86,75.57,75.64,24553,0
+GLTR.US,D,20130516,000000,75.06,75.98,75.06,75.82,15487,0
+GLTR.US,D,20130517,000000,75.28,75.49,74.18,74.18,31800,0
+GLTR.US,D,20130520,000000,73.34,76.75,73.32,76.54,63873,0
+GLTR.US,D,20130521,000000,74.44,75.46,74.23,74.95,9696,0
+GLTR.US,D,20130522,000000,75.73,77.06,74.31,74.72,29058,0
+GLTR.US,D,20130523,000000,75.38,75.76,74.95,75.76,15954,0
+GLTR.US,D,20130524,000000,75.31,75.48,75.09,75.09,3517,0
+GLTR.US,D,20130528,000000,75.15,75.96,74.79,75.1,7114,0
+GLTR.US,D,20130529,000000,75.21,75.74,75.21,75.56,9314,0
+GLTR.US,D,20130530,000000,76.63,77.2,76.6,76.67,21216,0
+GLTR.US,D,20130531,000000,75.86,76,75.11,75.11,29435,0
+GLTR.US,D,20130603,000000,75.83,77.05,75.62,76.69,11455,0
+GLTR.US,D,20130604,000000,75.85,76.12,75.72,76.12,11515,0
+GLTR.US,D,20130605,000000,76.21,76.57,76.09,76.31,10953,0
+GLTR.US,D,20130606,000000,76.15,77.32,76.12,76.86,9116,0
+GLTR.US,D,20130607,000000,75,75.45,74.47,74.55,20636,0
+GLTR.US,D,20130610,000000,74.67,75.39,74.63,75.1,5364,0
+GLTR.US,D,20130611,000000,74.08,74.63,74,74.5,9106,0
+GLTR.US,D,20130612,000000,74.35,75.18,74.34,74.88,11773,0
+GLTR.US,D,20130613,000000,74.31,74.72,74.03,74.72,6781,0
+GLTR.US,D,20130614,000000,74.9,75.07,74.79,75,6484,0
+GLTR.US,D,20130617,000000,74.6,74.6,74.29,74.47,7817,0
+GLTR.US,D,20130618,000000,73.97,73.98,73.31,73.75,10188,0
+GLTR.US,D,20130619,000000,73.87,74.7,72.68,72.78,21626,0
+GLTR.US,D,20130620,000000,69.24,69.81,68.21,68.35,47467,0
+GLTR.US,D,20130621,000000,69.28,69.52,68.94,69.34,19557,0
+GLTR.US,D,20130624,000000,68.68,68.88,67.9,68.33,38025,0
+GLTR.US,D,20130625,000000,68.39,68.48,67.98,68.14,28648,0
+GLTR.US,D,20130626,000000,66.13,66.16,64.92,65.26,26222,0
+GLTR.US,D,20130627,000000,65.63,65.8,64.26,64.52,136939,0
+GLTR.US,D,20130628,000000,64.46,66.77,64.46,66.77,112454,0
+GLTR.US,D,20130701,000000,67.27,68.13,67.09,67.78,11507,0
+GLTR.US,D,20130702,000000,67.83,67.85,67.03,67.13,3857,0
+GLTR.US,D,20130703,000000,67.49,68,67.48,67.48,20874,0
+GLTR.US,D,20130705,000000,65.7,65.82,65.25,65.82,17230,0
+GLTR.US,D,20130708,000000,66.47,66.76,66.47,66.7,12365,0
+GLTR.US,D,20130709,000000,67.23,67.57,66.88,67.2,12947,0
+GLTR.US,D,20130710,000000,67.03,67.82,67.03,67.25,22785,0
+GLTR.US,D,20130711,000000,69.26,69.58,69.12,69.58,61094,0
+GLTR.US,D,20130712,000000,68.91,69.35,68.91,69.24,12238,0
+GLTR.US,D,20130715,000000,69.19,69.53,69.19,69.53,7223,0
+GLTR.US,D,20130716,000000,69.6,69.89,69.6,69.83,6685,0
+GLTR.US,D,20130717,000000,69.94,70.05,68.26,68.54,5204,0
+GLTR.US,D,20130718,000000,68.83,69.05,68.75,68.79,8909,0
+GLTR.US,D,20130719,000000,69.34,69.46,69.18,69.35,8703,0
+GLTR.US,D,20130722,000000,70.94,71.83,70.94,71.55,9376,0
+GLTR.US,D,20130723,000000,71.12,71.93,71.12,71.91,8376,0
+GLTR.US,D,20130724,000000,71.5,71.52,70.51,70.86,7447,0
+GLTR.US,D,20130725,000000,70.77,71.29,70.77,71.27,4160,0
+GLTR.US,D,20130726,000000,70.78,70.93,70,70.93,4460,0
+GLTR.US,D,20130729,000000,70.84,71.04,70.71,70.71,6758,0
+GLTR.US,D,20130730,000000,70.36,70.53,70.13,70.44,15291,0
+GLTR.US,D,20130731,000000,70.2,71.07,67.81,70.34,11967,0
+GLTR.US,D,20130801,000000,70.54,70.54,69.85,69.94,3980,0
+GLTR.US,D,20130802,000000,70.06,70.4,70,70,3219,0
+GLTR.US,D,20130805,000000,70.08,70.08,69.61,69.68,7345,0
+GLTR.US,D,20130806,000000,68.97,69.08,68.77,68.77,9223,0
+GLTR.US,D,20130807,000000,68.86,69.13,68.71,68.91,9363,0
+GLTR.US,D,20130808,000000,69.82,70.91,69.76,70.83,5981,0
+GLTR.US,D,20130809,000000,70.9,71.28,70.77,71.11,3232,0
+GLTR.US,D,20130812,000000,72.81,73.04,72.7,72.72,13293,0
+GLTR.US,D,20130813,000000,72.82,72.82,72.27,72.52,19820,0
+GLTR.US,D,20130814,000000,72.37,73.38,72.37,73.28,19487,0
+GLTR.US,D,20130815,000000,73.1,75.91,73.01,75.52,17530,0
+GLTR.US,D,20130816,000000,76.21,76.36,75.54,76.08,20069,0
+GLTR.US,D,20130819,000000,76.04,76.05,75.58,75.78,10000,0
+GLTR.US,D,20130820,000000,76.06,76.15,75.73,75.77,17629,0
+GLTR.US,D,20130821,000000,75.51,76.1,75.4,75.7,5126,0
+GLTR.US,D,20130822,000000,76.01,76.4,75.9,76.08,4509,0
+GLTR.US,D,20130823,000000,76.06,77.76,76.06,77.66,10379,0
+GLTR.US,D,20130826,000000,77.76,78.15,77.43,78.11,10078,0
+GLTR.US,D,20130827,000000,78.9,79.16,78.62,78.62,33073,0
+GLTR.US,D,20130828,000000,78.81,78.88,78.51,78.51,9438,0
+GLTR.US,D,20130829,000000,77.9,78.09,77.49,77.65,12420,0
+GLTR.US,D,20130830,000000,76.55,77.26,76.55,76.75,6808,0
+GLTR.US,D,20130903,000000,78.03,78.43,77.92,78.21,99898,0
+GLTR.US,D,20130904,000000,76.67,76.67,76.13,76.35,5568,0
+GLTR.US,D,20130905,000000,76.3,76.3,75.13,75.35,8500,0
+GLTR.US,D,20130906,000000,76.48,76.83,76.38,76.69,6112,0
+GLTR.US,D,20130909,000000,76.46,76.6,76.32,76.35,7332,0
+GLTR.US,D,20130910,000000,74.67,75.08,74.66,75.03,10605,0
+GLTR.US,D,20130911,000000,75.16,75.16,75,75.07,7825,0
+GLTR.US,D,20130912,000000,73.15,73.17,72.37,72.37,45893,0
+GLTR.US,D,20130913,000000,72.17,72.82,71.77,72.82,4704,0
+GLTR.US,D,20130916,000000,72.59,72.8,71.78,71.82,89558,0
+GLTR.US,D,20130917,000000,72.04,72.09,71.76,71.83,25040,0
+GLTR.US,D,20130918,000000,71.25,75.4,70.92,75.24,18934,0
+GLTR.US,D,20130919,000000,75.39,75.86,75.16,75.46,12269,0
+GLTR.US,D,20130920,000000,74.18,74.26,72.54,72.57,30832,0
+GLTR.US,D,20130923,000000,72.1,72.68,72.1,72.21,21749,0
+GLTR.US,D,20130924,000000,71.56,72.44,71.56,72.24,16669,0
+GLTR.US,D,20130925,000000,72.18,73,72.18,72.64,6658,0
+GLTR.US,D,20130926,000000,72.62,72.68,72.11,72.21,7406,0
+GLTR.US,D,20130927,000000,72.92,72.92,72.7,72.7,2376,0
+GLTR.US,D,20130930,000000,72.17,72.77,72.14,72.38,24741,0
+GLTR.US,D,20131001,000000,70.58,70.71,69.82,70.55,18413,0
+GLTR.US,D,20131002,000000,71.05,72.32,71.04,72,4589,0
+GLTR.US,D,20131003,000000,71.63,71.91,71.15,71.75,7817,0
+GLTR.US,D,20131004,000000,71.82,71.82,71.39,71.6,4159,0
+GLTR.US,D,20131007,000000,72.02,73.02,72.01,72.7,8606,0
+GLTR.US,D,20131008,000000,73.05,73.22,72.65,72.65,7573,0
+GLTR.US,D,20131009,000000,71.73,71.93,71.29,71.61,7245,0
+GLTR.US,D,20131010,000000,71.39,71.72,70.96,70.96,12052,0
+GLTR.US,D,20131011,000000,69.94,69.95,69.68,69.92,8321,0
+GLTR.US,D,20131014,000000,70.65,70.79,70.11,70.11,23286,0
+GLTR.US,D,20131015,000000,69.74,70.66,69.65,70.46,24376,0
+GLTR.US,D,20131016,000000,70.22,70.55,69.9,70.43,18465,0
+GLTR.US,D,20131017,000000,72.03,72.66,72.03,72.41,8685,0
+GLTR.US,D,20131018,000000,72.37,72.63,72.28,72.34,5455,0
+GLTR.US,D,20131021,000000,72.88,72.92,72.74,72.76,3174,0
+GLTR.US,D,20131022,000000,74.16,74.28,74.06,74.07,22692,0
+GLTR.US,D,20131023,000000,73.58,73.9,73.58,73.64,2918,0
+GLTR.US,D,20131024,000000,74.05,74.54,74.05,74.19,9783,0
+GLTR.US,D,20131025,000000,73.67,74.28,73.67,74.28,1557,0
+GLTR.US,D,20131028,000000,74.16,74.55,74.08,74.26,4500,0
+GLTR.US,D,20131029,000000,74.21,74.41,73.91,74.04,6702,0
+GLTR.US,D,20131030,000000,74.99,75.11,73.42,74.19,9474,0
+GLTR.US,D,20131031,000000,72.88,73.11,72.47,72.76,6900,0
+GLTR.US,D,20131101,000000,72.36,72.54,72.07,72.49,21738,0
+GLTR.US,D,20131104,000000,72.49,72.49,72.13,72.2,3335,0
+GLTR.US,D,20131105,000000,72.16,72.21,71.9,72.19,3292,0
+GLTR.US,D,20131106,000000,72.53,72.71,72.46,72.62,12285,0
+GLTR.US,D,20131107,000000,71.92,72.19,71.91,71.94,4447,0
+GLTR.US,D,20131108,000000,71.31,71.31,70.93,71.19,19782,0
+GLTR.US,D,20131111,000000,70.91,70.99,70.79,70.98,7743,0
+GLTR.US,D,20131112,000000,70.38,70.67,69.5,69.7,46193,0
+GLTR.US,D,20131113,000000,69.84,69.9,69.43,69.65,3478,0
+GLTR.US,D,20131114,000000,70.16,70.57,70.16,70.44,11855,0
+GLTR.US,D,20131115,000000,70.22,70.35,70.2,70.34,4957,0
+GLTR.US,D,20131118,000000,70,70.01,69.13,69.25,16945,0
+GLTR.US,D,20131119,000000,69.28,69.54,69.16,69.32,6667,0
+GLTR.US,D,20131120,000000,68.69,69,67.66,67.72,22690,0
+GLTR.US,D,20131121,000000,67.58,68.06,67.56,67.79,65837,0
+GLTR.US,D,20131122,000000,67.87,67.94,67.58,67.67,20292,0
+GLTR.US,D,20131125,000000,67.46,68.2,67.39,68,25583,0
+GLTR.US,D,20131126,000000,67.65,67.88,67.46,67.58,15560,0
+GLTR.US,D,20131127,000000,67.84,67.92,67.1,67.18,10810,0
+GLTR.US,D,20131129,000000,67.96,68.22,67.93,67.93,5131,0
+GLTR.US,D,20131202,000000,66.98,67.13,66,66,34289,0
+GLTR.US,D,20131203,000000,65.85,66.28,65.85,66.06,86912,0
+GLTR.US,D,20131204,000000,66.68,67.89,66.4,67.51,65775,0
+GLTR.US,D,20131205,000000,66.49,67.22,66.29,66.68,19342,0
+GLTR.US,D,20131206,000000,66.95,67.19,66.7,66.82,13453,0
+GLTR.US,D,20131209,000000,67.24,67.88,67.24,67.74,104666,0
+GLTR.US,D,20131210,000000,69.06,69.06,68.73,68.99,17861,0
+GLTR.US,D,20131211,000000,68.98,69.03,68.55,68.57,1512704,0
+GLTR.US,D,20131212,000000,66.85,66.92,66.65,66.72,17842,0
+GLTR.US,D,20131213,000000,67.26,67.35,67.02,67.25,16130,0
+GLTR.US,D,20131216,000000,67.11,68.26,67.06,67.57,67335,0
+GLTR.US,D,20131217,000000,67.13,67.53,67,67.05,60495,0
+GLTR.US,D,20131218,000000,67.32,67.86,66.55,66.55,37345,0
+GLTR.US,D,20131219,000000,65.52,65.52,64.94,64.96,277612,0
+GLTR.US,D,20131220,000000,65.27,65.86,65.15,65.57,62514,0
+GLTR.US,D,20131223,000000,65.55,65.78,65.43,65.55,63535,0
+GLTR.US,D,20131224,000000,65.56,65.9,65.56,65.74,24378,0
+GLTR.US,D,20131226,000000,66.74,66.78,66.32,66.38,55101,0
+GLTR.US,D,20131227,000000,66.94,67.01,66.86,66.94,48344,0
+GLTR.US,D,20131230,000000,66.32,66.33,65.75,65.9,94304,0
+GLTR.US,D,20131231,000000,64.78,66.66,64.78,66.05,72104,0
+GLTR.US,D,20140102,000000,67.48,67.84,67.3,67.4,32086,0
+GLTR.US,D,20140103,000000,67.73,68.13,67.73,67.94,10678,0
+GLTR.US,D,20140106,000000,68.26,68.35,67.6,68.16,30273,0
+GLTR.US,D,20140107,000000,67.22,67.61,67.19,67.61,12600,0
+GLTR.US,D,20140108,000000,66.91,67.2,66.69,67.2,24824,0
+GLTR.US,D,20140109,000000,67.59,67.59,66.96,67.18,10989,0
+GLTR.US,D,20140110,000000,68.09,68.45,68.09,68.43,24887,0
+GLTR.US,D,20140113,000000,68.28,68.99,68.28,68.97,9982,0
+GLTR.US,D,20140114,000000,68.74,69.01,68.17,68.24,24198,0
+GLTR.US,D,20140115,000000,67.84,68.25,67.82,68.19,9160,0
+GLTR.US,D,20140116,000000,68.22,68.25,68.14,68.14,5761,0
+GLTR.US,D,20140117,000000,68.6,69.08,68.6,68.92,57305,0
+GLTR.US,D,20140121,000000,67.78,68.2,67.78,68.08,34871,0
+GLTR.US,D,20140122,000000,68.07,68.16,67.74,67.74,7600,0
+GLTR.US,D,20140123,000000,68.82,69.2,68.64,68.78,12648,0
+GLTR.US,D,20140124,000000,68.84,69.1,68.35,68.78,19256,0
+GLTR.US,D,20140127,000000,68.42,68.47,67.77,67.8,20296,0
+GLTR.US,D,20140128,000000,68.15,68.15,67.51,67.8,41191,0
+GLTR.US,D,20140129,000000,68.53,68.56,67.86,68.39,1545442,0
+GLTR.US,D,20140130,000000,66.84,66.95,66.64,66.7,92987,0
+GLTR.US,D,20140131,000000,67.14,67.26,66.54,66.81,71795,0
+GLTR.US,D,20140203,000000,67.17,67.9,67.11,67.36,43690,0
+GLTR.US,D,20140204,000000,67.09,67.5,67.09,67.5,8001,0
+GLTR.US,D,20140205,000000,68.06,68.21,67.7,68,10398,0
+GLTR.US,D,20140206,000000,68.18,68.18,67.9,68.07,8751,0
+GLTR.US,D,20140207,000000,68.05,68.48,68.05,68.42,10215,0
+GLTR.US,D,20140210,000000,68.98,69,68.76,68.77,28291,0
+GLTR.US,D,20140211,000000,68.9,69.5,68.89,69.37,17170,0
+GLTR.US,D,20140212,000000,69.42,69.89,69.37,69.55,8510,0
+GLTR.US,D,20140213,000000,69.55,70.29,69.55,70.29,5872,0
+GLTR.US,D,20140214,000000,71.58,71.88,71.47,71.88,21459,0
+GLTR.US,D,20140218,000000,72.08,72.48,71.96,72.47,13843,0
+GLTR.US,D,20140219,000000,72.2,72.42,71.62,71.62,85679,0
+GLTR.US,D,20140220,000000,72.01,72.39,71.75,72.38,14881,0
+GLTR.US,D,20140221,000000,72.39,72.63,72.11,72.47,8247,0
+GLTR.US,D,20140224,000000,73,73.28,72.94,73.12,43194,0
+GLTR.US,D,20140225,000000,72.68,73.23,72.68,72.96,15230,0
+GLTR.US,D,20140226,000000,72.37,72.37,71.77,71.85,22805,0
+GLTR.US,D,20140227,000000,72.12,72.34,71.93,72.1,7428,0
+GLTR.US,D,20140228,000000,72.09,72.12,71.64,71.8,7501,0
+GLTR.US,D,20140303,000000,72.88,73.24,72.86,73,19654,0
+GLTR.US,D,20140304,000000,72.02,72.49,72.02,72.31,199736,0
+GLTR.US,D,20140305,000000,72.58,72.79,72.48,72.55,9377,0
+GLTR.US,D,20140306,000000,73.02,73.43,72.98,73.31,13674,0
+GLTR.US,D,20140307,000000,71.95,72.46,71.85,72.34,16499,0
+GLTR.US,D,20140310,000000,72.04,72.5,72.04,72.29,10899,0
+GLTR.US,D,20140311,000000,72.92,72.92,72.18,72.38,16326,0
+GLTR.US,D,20140312,000000,73.27,73.67,73.11,73.49,13551,0
+GLTR.US,D,20140313,000000,73.27,73.75,73.27,73.55,11305,0
+GLTR.US,D,20140314,000000,74.56,74.64,73.8,74.08,9397,0
+GLTR.US,D,20140317,000000,73.82,74.03,73.09,73.25,16803,0
+GLTR.US,D,20140318,000000,72.3,72.81,72.3,72.48,8292,0
+GLTR.US,D,20140319,000000,72.04,72.12,71.4,71.4,14046,0
+GLTR.US,D,20140320,000000,71.05,71.33,70.89,71.01,14716,0
+GLTR.US,D,20140321,000000,71.62,71.62,71.31,71.5,8757,0
+GLTR.US,D,20140324,000000,70.63,70.86,70.2,70.23,100830,0
+GLTR.US,D,20140325,000000,70.35,70.6,70.22,70.31,6601,0
+GLTR.US,D,20140326,000000,70.12,70.27,69.47,69.62,13600,0
+GLTR.US,D,20140327,000000,69.32,69.38,68.94,69.19,10596,0
+GLTR.US,D,20140328,000000,69.45,69.47,69.22,69.37,6933,0
+GLTR.US,D,20140331,000000,69.38,69.58,69.05,69.07,5109,0
+GLTR.US,D,20140401,000000,69.31,69.31,68.92,69.06,183597,0
+GLTR.US,D,20140402,000000,69.85,69.89,69.61,69.61,4947,0
+GLTR.US,D,20140403,000000,69.55,69.55,69.37,69.53,8279,0
+GLTR.US,D,20140404,000000,70.08,70.37,69.92,70.04,5781,0
+GLTR.US,D,20140407,000000,69.76,70,69.51,69.66,11526,0
+GLTR.US,D,20140408,000000,70.29,70.34,70.14,70.14,7314,0
+GLTR.US,D,20140409,000000,69.78,70.23,69.71,70.16,10839,0
+GLTR.US,D,20140410,000000,70.92,70.92,70.65,70.69,12064,0
+GLTR.US,D,20140411,000000,70.67,70.88,70.64,70.72,9483,0
+GLTR.US,D,20140414,000000,71.07,71.29,70.98,71.03,9278,0
+GLTR.US,D,20140415,000000,69.17,69.84,69.17,69.73,19647,0
+GLTR.US,D,20140416,000000,69.77,69.79,69.63,69.79,8138,0
+GLTR.US,D,20140417,000000,69.66,69.7,69.33,69.35,17993,0
+GLTR.US,D,20140421,000000,68.82,68.92,68.65,68.84,7059,0
+GLTR.US,D,20140422,000000,68.85,68.99,68.55,68.8,14928,0
+GLTR.US,D,20140423,000000,68.85,68.85,68.7,68.76,4944,0
+GLTR.US,D,20140424,000000,69.41,69.6,68.56,69.38,9349,0
+GLTR.US,D,20140425,000000,69.84,70,69.7,69.8,6928,0
+GLTR.US,D,20140428,000000,69.59,69.73,69.25,69.42,16885,0
+GLTR.US,D,20140429,000000,69.37,69.58,69.35,69.44,15245,0
+GLTR.US,D,20140430,000000,68.69,69.18,68.66,68.94,16698,0
+GLTR.US,D,20140501,000000,68.28,68.62,68.25,68.61,10213,0
+GLTR.US,D,20140502,000000,68.66,69.79,68.53,69.45,12403,0
+GLTR.US,D,20140505,000000,70.09,70.18,69.95,70.12,9876,0
+GLTR.US,D,20140506,000000,70.02,70.09,69.91,69.98,6264,0
+GLTR.US,D,20140507,000000,69.58,69.58,68.92,69.03,4780,0
+GLTR.US,D,20140508,000000,68.92,68.99,68.78,68.86,7720,0
+GLTR.US,D,20140509,000000,68.82,68.87,68.6,68.74,6372,0
+GLTR.US,D,20140512,000000,69.66,69.7,69.45,69.48,5769,0
+GLTR.US,D,20140513,000000,69.63,69.7,69.45,69.52,13184,0
+GLTR.US,D,20140514,000000,70.22,70.34,70.16,70.3,9267,0
+GLTR.US,D,20140515,000000,69.79,69.87,69.45,69.6,5909,0
+GLTR.US,D,20140516,000000,69.18,69.48,69.18,69.35,7583,0
+GLTR.US,D,20140519,000000,69.91,69.91,69.28,69.32,3918,0
+GLTR.US,D,20140520,000000,69.31,69.63,69.29,69.53,8406,0
+GLTR.US,D,20140521,000000,69.42,69.52,69.15,69.44,5223,0
+GLTR.US,D,20140522,000000,69.95,69.95,69.66,69.67,5845,0
+GLTR.US,D,20140523,000000,69.53,69.67,69.36,69.54,13613,0
+GLTR.US,D,20140527,000000,68.78,68.8,68.27,68.38,10842,0
+GLTR.US,D,20140528,000000,68.07,68.21,67.96,68.09,6771,0
+GLTR.US,D,20140529,000000,67.83,68.09,67.83,68.02,6692,0
+GLTR.US,D,20140530,000000,67.96,67.97,67.12,67.52,18265,0
+GLTR.US,D,20140602,000000,67.23,67.43,67.14,67.19,8007,0
+GLTR.US,D,20140603,000000,67.28,67.44,67.14,67.44,8551,0
+GLTR.US,D,20140604,000000,67.35,67.44,67.21,67.31,4168,0
+GLTR.US,D,20140605,000000,67.71,67.97,67.7,67.9,9792,0
+GLTR.US,D,20140606,000000,67.85,67.94,67.7,67.9,35218,0
+GLTR.US,D,20140609,000000,68.1,68.1,67.88,67.89,43192,0
+GLTR.US,D,20140610,000000,68.31,68.54,68.31,68.44,14600,0
+GLTR.US,D,20140611,000000,68.57,68.63,68.46,68.47,7100,0
+GLTR.US,D,20140612,000000,68.58,68.94,68.46,68.94,5681,0
+GLTR.US,D,20140613,000000,68.88,69.05,68.83,69.04,6058,0
+GLTR.US,D,20140616,000000,69,69.01,68.76,68.76,3030,0
+GLTR.US,D,20140617,000000,68.61,68.96,68.61,68.96,8851,0
+GLTR.US,D,20140618,000000,69.06,69.3,69.03,69.26,5099,0
+GLTR.US,D,20140619,000000,70.23,71.93,70.23,71.75,7144,0
+GLTR.US,D,20140620,000000,71.5,71.84,71.37,71.51,5022,0
+GLTR.US,D,20140623,000000,71.4,71.72,71.4,71.66,9789,0
+GLTR.US,D,20140624,000000,72.09,72.09,71.76,71.76,8233,0
+GLTR.US,D,20140625,000000,71.81,72.17,71.78,72,6837,0
+GLTR.US,D,20140626,000000,71.75,71.99,71.75,71.95,5193,0
+GLTR.US,D,20140627,000000,72.12,72.22,72,72.09,5584,0
+GLTR.US,D,20140630,000000,71.68,72.44,71.65,72.44,14986,0
+GLTR.US,D,20140701,000000,72.56,72.76,72.5,72.5,9600,0
+GLTR.US,D,20140702,000000,72.56,72.84,72.56,72.63,3500,0
+GLTR.US,D,20140703,000000,72.41,72.44,72.4,72.4,2102,0
+GLTR.US,D,20140707,000000,71.96,72.24,71.92,72.23,6190,0
+GLTR.US,D,20140708,000000,72.41,72.41,72.06,72.3,4748,0
+GLTR.US,D,20140709,000000,72.53,72.9,72.42,72.7,22819,0
+GLTR.US,D,20140710,000000,73.51,73.52,73.24,73.24,5427,0
+GLTR.US,D,20140711,000000,73.18,73.35,73.18,73.35,4122,0
+GLTR.US,D,20140714,000000,71.74,71.89,71.6,71.82,8166,0
+GLTR.US,D,20140715,000000,71.84,72,71.06,71.07,7314,0
+GLTR.US,D,20140716,000000,71.26,71.48,71.21,71.33,4275,0
+GLTR.US,D,20140717,000000,71.62,72.61,71.58,72.4,4355,0
+GLTR.US,D,20140718,000000,71.75,71.88,71.58,71.88,4223,0
+GLTR.US,D,20140721,000000,72.25,72.25,71.9,71.94,5929,0
+GLTR.US,D,20140722,000000,71.66,71.92,71.66,71.75,5300,0
+GLTR.US,D,20140723,000000,71.69,71.88,71.68,71.71,3330,0
+GLTR.US,D,20140724,000000,71,71.36,70.51,70.7,9713,0
+GLTR.US,D,20140725,000000,70.85,71.59,70.84,71.59,13453,0
+GLTR.US,D,20140728,000000,71.46,71.46,71.26,71.45,3920,0
+GLTR.US,D,20140729,000000,71.65,71.65,71,71.3,3078,0
+GLTR.US,D,20140730,000000,71.02,71.11,70.95,71.11,5811,0
+GLTR.US,D,20140731,000000,70.64,70.7,70.32,70.48,5507,0
+GLTR.US,D,20140801,000000,70.78,70.95,70.53,70.58,5935,0
+GLTR.US,D,20140804,000000,70.54,70.54,70.18,70.18,6861,0
+GLTR.US,D,20140805,000000,69.8,69.91,69.56,69.74,10942,0
+GLTR.US,D,20140806,000000,70.64,70.66,70.46,70.6,9172,0
+GLTR.US,D,20140807,000000,70.36,70.8,70.36,70.72,11263,0
+GLTR.US,D,20140808,000000,70.63,70.8,70.62,70.77,9394,0
+GLTR.US,D,20140811,000000,70.69,70.87,70.57,70.87,11103,0
+GLTR.US,D,20140812,000000,71.09,71.09,70.7,70.78,4956,0
+GLTR.US,D,20140813,000000,70.97,70.97,70.62,70.75,5640,0
+GLTR.US,D,20140814,000000,70.87,70.97,70.73,70.76,3806,0
+GLTR.US,D,20140815,000000,69.8,70.55,69.79,70.33,3632,0
+GLTR.US,D,20140818,000000,69.91,70.2,69.91,70.04,5113,0
+GLTR.US,D,20140819,000000,69.71,70.09,69.58,69.74,10621,0
+GLTR.US,D,20140820,000000,69.74,69.84,69.36,69.46,10909,0
+GLTR.US,D,20140821,000000,68.93,69.14,68.9,69.14,8017,0
+GLTR.US,D,20140822,000000,69.04,69.3,68.97,69.29,6196,0
+GLTR.US,D,20140825,000000,69,69.12,68.9,69.05,11471,0
+GLTR.US,D,20140826,000000,69.61,69.61,69.19,69.19,7677,0
+GLTR.US,D,20140827,000000,69.27,69.42,69.16,69.26,29540,0
+GLTR.US,D,20140828,000000,69.83,69.83,69.6,69.65,10783,0
+GLTR.US,D,20140829,000000,69.65,69.69,69.49,69.51,3931,0
+GLTR.US,D,20140902,000000,68.65,68.65,68.27,68.4,10254,0
+GLTR.US,D,20140903,000000,68.28,68.57,68.27,68.52,5766,0
+GLTR.US,D,20140904,000000,68.86,68.86,68.15,68.21,7740,0
+GLTR.US,D,20140905,000000,68.4,68.55,68.28,68.55,5151,0
+GLTR.US,D,20140908,000000,68.15,68.2,67.68,67.93,10657,0
+GLTR.US,D,20140909,000000,67.8,67.82,67.34,67.52,7072,0
+GLTR.US,D,20140910,000000,67.57,67.57,67.14,67.47,6529,0
+GLTR.US,D,20140911,000000,66.88,66.94,66.5,66.78,9335,0
+GLTR.US,D,20140912,000000,66.33,66.46,66.05,66.36,28155,0
+GLTR.US,D,20140915,000000,66.55,66.55,66.33,66.47,8171,0
+GLTR.US,D,20140916,000000,66.58,66.8,66.33,66.62,4710,0
+GLTR.US,D,20140917,000000,66.67,66.67,65.92,65.92,13618,0
+GLTR.US,D,20140918,000000,65.57,66.05,65.56,65.97,38793,0
+GLTR.US,D,20140919,000000,65.59,65.59,64.45,64.85,123194,0
+GLTR.US,D,20140922,000000,64.49,64.82,64.33,64.58,13194,0
+GLTR.US,D,20140923,000000,65.13,65.13,64.77,64.87,5566,0
+GLTR.US,D,20140924,000000,64.64,64.86,64.45,64.57,12099,0
+GLTR.US,D,20140925,000000,63.98,64.57,63.84,64.5,8369,0
+GLTR.US,D,20140926,000000,64.19,64.21,64.03,64.18,5990,0
+GLTR.US,D,20140929,000000,64.31,64.31,64.09,64.16,8289,0
+GLTR.US,D,20140930,000000,63.79,63.89,63.05,63.2,9239,0
+GLTR.US,D,20141001,000000,63.4,64.03,63.4,63.66,38582,0
+GLTR.US,D,20141002,000000,63.2,63.47,63.18,63.31,24876,0
+GLTR.US,D,20141003,000000,62.44,62.63,62.06,62.15,45707,0
+GLTR.US,D,20141006,000000,62.59,63.33,62.5,63.21,13306,0
+GLTR.US,D,20141007,000000,63.55,63.55,63.35,63.37,4813,0
+GLTR.US,D,20141008,000000,63.85,64.14,63.15,64.14,5279,0
+GLTR.US,D,20141009,000000,64.41,64.68,64.04,64.04,7454,0
+GLTR.US,D,20141010,000000,63.96,63.99,63.7,63.94,11074,0
+GLTR.US,D,20141013,000000,64.23,64.36,64.06,64.36,7482,0
+GLTR.US,D,20141014,000000,64.37,64.5,64.23,64.36,24361,0
+GLTR.US,D,20141015,000000,64.59,65.23,64.32,64.38,13368,0
+GLTR.US,D,20141016,000000,64.02,64.4,63.94,64.28,9402,0
+GLTR.US,D,20141017,000000,64.2,64.28,63.91,64.1,14405,0
+GLTR.US,D,20141020,000000,64.61,64.65,64.47,64.58,7385,0
+GLTR.US,D,20141021,000000,64.87,65.13,64.84,64.92,6988,0
+GLTR.US,D,20141022,000000,64.44,64.49,64.11,64.17,6508,0
+GLTR.US,D,20141023,000000,64.05,64.09,63.8,64.03,10963,0
+GLTR.US,D,20141024,000000,64.23,64.23,63.84,63.94,11622,0
+GLTR.US,D,20141027,000000,64,64,63.82,63.82,3886,0
+GLTR.US,D,20141028,000000,64.07,64.4,63.98,63.98,8359,0
+GLTR.US,D,20141029,000000,64.06,64.09,63.28,63.36,25177,0
+GLTR.US,D,20141030,000000,62.72,62.72,61.95,62.17,13533,0
+GLTR.US,D,20141031,000000,60.38,61.11,60.27,61.11,28536,0
+GLTR.US,D,20141103,000000,61.07,61.23,60.87,61.05,30296,0
+GLTR.US,D,20141104,000000,60.73,61.06,60.71,60.73,13033,0
+GLTR.US,D,20141105,000000,59.02,59.51,58.94,58.94,136320,0
+GLTR.US,D,20141106,000000,59,59.32,58.99,59.08,21506,0
+GLTR.US,D,20141107,000000,59.75,60.63,59.75,60.63,61538,0
+GLTR.US,D,20141110,000000,60.33,60.35,59.43,59.43,16161,0
+GLTR.US,D,20141111,000000,59.76,60.56,59.63,60.28,10777,0
+GLTR.US,D,20141112,000000,60.14,60.27,59.9,59.98,10067,0
+GLTR.US,D,20141113,000000,60.12,60.18,59.77,59.9,11047,0
+GLTR.US,D,20141114,000000,59.33,61.79,59.33,61.63,8063,0
+GLTR.US,D,20141117,000000,61.17,61.39,61.08,61.33,9747,0
+GLTR.US,D,20141118,000000,61.56,61.75,61.53,61.69,9863,0
+GLTR.US,D,20141119,000000,61.78,61.93,60.85,61.08,18744,0
+GLTR.US,D,20141120,000000,61.49,61.76,61.28,61.72,8607,0
+GLTR.US,D,20141121,000000,62.39,62.54,61.89,62.17,8937,0
+GLTR.US,D,20141124,000000,62.1,62.27,61.93,62.03,181610,0
+GLTR.US,D,20141125,000000,62.27,62.5,62.15,62.49,24064,0
+GLTR.US,D,20141126,000000,62.38,62.43,62.26,62.27,8182,0
+GLTR.US,D,20141128,000000,61.11,61.12,60.17,60.17,2691,0
+GLTR.US,D,20141201,000000,61.09,63.2,61.09,62.72,10674,0
+GLTR.US,D,20141202,000000,61.75,62.23,61.75,62.18,7944,0
+GLTR.US,D,20141203,000000,62.28,62.7,62.28,62.45,11716,0
+GLTR.US,D,20141204,000000,62.55,62.74,62.36,62.41,66179,0
+GLTR.US,D,20141205,000000,62.08,62.08,61.67,61.8,14509,0
+GLTR.US,D,20141208,000000,61.92,62.24,61.68,62.23,42423,0
+GLTR.US,D,20141209,000000,63.11,64.31,63.11,63.78,16123,0
+GLTR.US,D,20141210,000000,63.84,64.09,63.78,63.87,20179,0
+GLTR.US,D,20141211,000000,63.38,64.01,63.38,63.71,11868,0
+GLTR.US,D,20141212,000000,63.66,63.8,63.4,63.6,16310,0
+GLTR.US,D,20141215,000000,62.86,63.19,61.49,61.68,5291,0
+GLTR.US,D,20141216,000000,61.24,62.31,60.96,61.12,6788,0
+GLTR.US,D,20141217,000000,61.21,61.6,60.79,60.86,11765,0
+GLTR.US,D,20141218,000000,61.69,61.78,61.2,61.49,39885,0
+GLTR.US,D,20141219,000000,61.37,61.64,61.37,61.51,35600,0
+GLTR.US,D,20141222,000000,61.54,61.54,60.27,60.43,40836,0
+GLTR.US,D,20141223,000000,60.58,64.27,60.51,60.65,1647307,0
+GLTR.US,D,20141224,000000,60.7,60.72,60.55,60.66,12520,0
+GLTR.US,D,20141226,000000,61.84,61.92,61.67,61.73,16243,0
+GLTR.US,D,20141229,000000,61.64,61.64,60.86,61.04,76126,0
+GLTR.US,D,20141230,000000,61.67,62.45,61.63,61.96,131996,0
+GLTR.US,D,20141231,000000,61.7,61.7,60.71,60.88,57131,0
+GLTR.US,D,20150102,000000,60.38,61.41,60.27,61.04,15200,0
+GLTR.US,D,20150105,000000,61.44,62.13,61.44,61.95,17265,0
+GLTR.US,D,20150106,000000,62.34,63.17,62.17,62.94,81872,0
+GLTR.US,D,20150107,000000,62.46,62.81,62.42,62.68,44352,0
+GLTR.US,D,20150108,000000,62.67,62.73,62.2,62.27,7264,0
+GLTR.US,D,20150109,000000,62.57,62.98,62.57,62.86,12267,0
+GLTR.US,D,20150112,000000,63.05,63.62,63.05,63.53,12019,0
+GLTR.US,D,20150113,000000,64.15,64.33,63.67,63.86,249426,0
+GLTR.US,D,20150114,000000,63.88,63.95,63.37,63.51,13802,0
+GLTR.US,D,20150115,000000,64.5,64.85,64.25,64.3,32323,0
+GLTR.US,D,20150116,000000,64.75,65.88,64.75,65.61,15581,0
+GLTR.US,D,20150120,000000,66.25,66.79,66.18,66.53,15950,0
+GLTR.US,D,20150121,000000,67.47,67.51,66.43,66.75,28566,0
+GLTR.US,D,20150122,000000,67.21,67.48,66.81,67.35,6959,0
+GLTR.US,D,20150123,000000,67,67,66.45,66.9,10686,0
+GLTR.US,D,20150126,000000,66.39,66.41,65.94,66.06,11531,0
+GLTR.US,D,20150127,000000,66.26,66.91,66.26,66.75,14950,0
+GLTR.US,D,20150128,000000,66.5,66.66,66.25,66.39,18458,0
+GLTR.US,D,20150129,000000,65.23,65.31,63.8,64.15,1249530,0
+GLTR.US,D,20150130,000000,64.39,65.45,64.2,65.45,17516,0
+GLTR.US,D,20150202,000000,64.87,65.41,64.73,65.05,23221,0
+GLTR.US,D,20150203,000000,64.94,65.22,64.38,64.77,15147,0
+GLTR.US,D,20150204,000000,65.1,65.61,64.98,65.09,9996,0
+GLTR.US,D,20150205,000000,64.69,65.13,64.49,65.09,11922,0
+GLTR.US,D,20150206,000000,63.76,63.92,63.06,63.4,26848,0
+GLTR.US,D,20150209,000000,63.76,63.92,63.69,63.83,10446,0
+GLTR.US,D,20150210,000000,63.46,63.78,63.27,63.38,13661,0
+GLTR.US,D,20150211,000000,63.51,63.51,62.76,62.76,16952,0
+GLTR.US,D,20150212,000000,63.16,63.16,62.85,62.97,10420,0
+GLTR.US,D,20150213,000000,63.7,64.07,63.7,63.73,4382,0
+GLTR.US,D,20150217,000000,61.83,62.2,61.78,62.18,11270,0
+GLTR.US,D,20150218,000000,62.2,62.22,61.49,62.14,51366,0
+GLTR.US,D,20150219,000000,62.27,62.33,61.95,61.98,6464,0
+GLTR.US,D,20150220,000000,62.18,62.18,61.49,61.56,5342,0
+GLTR.US,D,20150223,000000,61.83,62.28,61.59,61.74,7816,0
+GLTR.US,D,20150224,000000,61.64,61.86,61.28,61.63,9732,0
+GLTR.US,D,20150225,000000,62.18,62.32,62.06,62.2,3793,0
+GLTR.US,D,20150226,000000,62.85,62.85,62.3,62.3,9849,0
+GLTR.US,D,20150227,000000,62.62,62.88,62.5,62.5,13814,0
+GLTR.US,D,20150302,000000,62.6,62.7,62.2,62.22,9400,0
+GLTR.US,D,20150303,000000,62.49,62.61,62,62.03,10300,0
+GLTR.US,D,20150304,000000,61.87,62.2,61.74,61.79,48700,0
+GLTR.US,D,20150305,000000,62.03,62.31,61.7,61.8,5700,0
+GLTR.US,D,20150306,000000,60.74,60.85,60.23,60.32,14900,0
+GLTR.US,D,20150309,000000,60.54,60.59,60.25,60.25,38500,0
+GLTR.US,D,20150310,000000,60.3,60.33,59.79,59.82,27600,0
+GLTR.US,D,20150311,000000,59.51,59.54,58.95,59.37,9900,0
+GLTR.US,D,20150312,000000,59.39,59.68,59.22,59.4,7800,0
+GLTR.US,D,20150313,000000,59.5,59.5,59.24,59.4,8100,0
+GLTR.US,D,20150316,000000,59.59,59.65,59.13,59.37,12100,0
+GLTR.US,D,20150317,000000,58.65,59.42,58.64,58.93,219400,0
+GLTR.US,D,20150318,000000,58.92,60.3,58.8,60.3,10800,0
+GLTR.US,D,20150319,000000,60.01,60.48,59.96,60.34,38200,0
+GLTR.US,D,20150320,000000,60.78,61.73,60.78,61.41,4000,0
+GLTR.US,D,20150323,000000,61.66,62.09,61.62,62.06,21900,0
+GLTR.US,D,20150324,000000,61.72,61.95,61.65,61.95,23900,0
+GLTR.US,D,20150325,000000,62.3,62.39,61.98,61.98,48500,0
+GLTR.US,D,20150326,000000,62.48,62.58,62.3,62.35,5600,0
+GLTR.US,D,20150327,000000,62.25,62.25,61.82,62.11,6100,0
+GLTR.US,D,20150330,000000,61.31,61.39,60.97,61.09,61500,0
+GLTR.US,D,20150331,000000,61.1,61.34,61.03,61.1,6029,0
+GLTR.US,D,20150401,000000,61.81,62.51,61.64,62.3,48700,0
+GLTR.US,D,20150402,000000,62.12,62.15,61.62,61.89,10600,0
+GLTR.US,D,20150406,000000,63.17,63.29,62.73,62.73,71300,0
+GLTR.US,D,20150407,000000,62.48,62.61,62.4,62.43,9773,0
+GLTR.US,D,20150408,000000,62.28,62.4,61.56,61.69,10400,0
+GLTR.US,D,20150409,000000,61.25,61.28,61.12,61.16,9703,0
+GLTR.US,D,20150410,000000,62.12,62.22,61.84,62,4900,0
+GLTR.US,D,20150413,000000,61.49,61.68,61.43,61.44,9400,0
+GLTR.US,D,20150414,000000,61.09,61.52,61.08,61.08,6000,0
+GLTR.US,D,20150415,000000,61.16,61.74,61.07,61.59,11833,0
+GLTR.US,D,20150416,000000,61.48,61.86,61.26,61.5,10822,0
+GLTR.US,D,20150417,000000,61.62,61.77,61.57,61.69,13000,0
+GLTR.US,D,20150420,000000,61,61.1,60.73,60.95,16440,0
+GLTR.US,D,20150421,000000,61.02,61.34,61,61.19,5743,0
+GLTR.US,D,20150422,000000,60.91,60.92,60.32,60.32,19675,0
+GLTR.US,D,20150423,000000,60.43,60.92,60.37,60.76,8200,0
+GLTR.US,D,20150424,000000,60.54,60.57,59.99,60.08,36100,0
+GLTR.US,D,20150427,000000,60.71,61.85,60.68,61.69,8800,0
+GLTR.US,D,20150428,000000,61.74,62.4,61.68,62.17,14000,0
+GLTR.US,D,20150429,000000,62.23,62.33,61.87,62,15300,0
+GLTR.US,D,20150430,000000,60.63,60.87,60.32,60.87,15000,0
+GLTR.US,D,20150501,000000,60.29,60.67,60.27,60.67,13000,0
+GLTR.US,D,20150504,000000,61.54,61.66,61.15,61.28,9000,0
+GLTR.US,D,20150505,000000,61.98,62.02,61.65,61.69,7800,0
+GLTR.US,D,20150506,000000,61.84,61.84,61.45,61.54,8646,0
+GLTR.US,D,20150507,000000,61.4,61.4,60.94,60.94,13647,0
+GLTR.US,D,20150508,000000,61.49,61.54,61.19,61.47,3800,0
+GLTR.US,D,20150511,000000,61.45,61.48,60.91,60.94,6400,0
+GLTR.US,D,20150512,000000,61.35,61.68,61.3,61.59,6392,0
+GLTR.US,D,20150513,000000,62.54,63.11,62.29,62.92,58200,0
+GLTR.US,D,20150514,000000,63.4,63.6,63.32,63.4,13300,0
+GLTR.US,D,20150515,000000,63.36,63.8,63.33,63.75,9214,0
+GLTR.US,D,20150518,000000,63.8,64.14,63.78,63.91,11941,0
+GLTR.US,D,20150519,000000,63.27,63.31,62.5,62.65,8800,0
+GLTR.US,D,20150520,000000,62.86,62.93,62.7,62.74,15900,0
+GLTR.US,D,20150521,000000,62.57,62.71,62.45,62.71,7400,0
+GLTR.US,D,20150522,000000,62.38,62.67,62.38,62.45,6600,0
+GLTR.US,D,20150526,000000,61.62,61.71,61.38,61.63,21990,0
+GLTR.US,D,20150527,000000,61.53,61.6,61.4,61.51,9000,0
+GLTR.US,D,20150528,000000,61.47,61.57,61.17,61.55,14855,0
+GLTR.US,D,20150529,000000,61.58,61.7,61.49,61.55,10800,0
+GLTR.US,D,20150601,000000,62.12,62.27,61.38,61.42,17558,0
+GLTR.US,D,20150602,000000,61.6,61.75,61.52,61.67,9568,0
+GLTR.US,D,20150603,000000,61.39,61.39,60.73,61,17600,0
+GLTR.US,D,20150604,000000,60.64,60.64,60.28,60.39,8800,0
+GLTR.US,D,20150605,000000,59.62,60.15,59.62,60.07,23900,0
+GLTR.US,D,20150608,000000,60.04,60.08,59.88,60.04,6900,0
+GLTR.US,D,20150609,000000,60.27,60.34,60.06,60.06,11114,0
+GLTR.US,D,20150610,000000,60.73,60.73,60.41,60.44,19265,0
+GLTR.US,D,20150611,000000,60.17,60.36,60.06,60.24,9223,0
+GLTR.US,D,20150612,000000,60.15,60.2,59.94,60.08,6200,0
+GLTR.US,D,20150615,000000,60.14,60.68,60.12,60.37,6400,0
+GLTR.US,D,20150616,000000,59.85,60.12,59.58,60.1,9000,0
+GLTR.US,D,20150617,000000,60.08,60.46,59.8,60.36,6700,0
+GLTR.US,D,20150618,000000,61.06,61.11,60.62,60.8,9200,0
+GLTR.US,D,20150619,000000,60.85,60.87,60.55,60.6,7600,0
+GLTR.US,D,20150622,000000,60.06,60.23,59.95,60.14,12600,0
+GLTR.US,D,20150623,000000,59.56,59.64,59.41,59.56,10664,0
+GLTR.US,D,20150624,000000,59.48,59.54,59.4,59.54,4900,0
+GLTR.US,D,20150625,000000,59.31,59.45,59.26,59.39,80800,0
+GLTR.US,D,20150626,000000,59.1,59.38,59.1,59.38,6500,0
+GLTR.US,D,20150629,000000,59.39,59.4,59.2,59.26,25400,0
+GLTR.US,D,20150630,000000,59.01,59.44,58.85,59.13,8650,0
+GLTR.US,D,20150701,000000,59.11,59.26,58.99,59.04,58400,0
+GLTR.US,D,20150702,000000,59.03,59.03,58.85,58.95,4700,0
+GLTR.US,D,20150706,000000,58.62,59.25,58.62,58.91,3700,0
+GLTR.US,D,20150707,000000,58.03,58.03,57.34,57.68,75100,0
+GLTR.US,D,20150708,000000,57.86,57.99,57.75,57.79,4600,0
+GLTR.US,D,20150709,000000,58.17,58.49,58.01,58.06,5800,0
+GLTR.US,D,20150710,000000,58.24,58.55,58.07,58.3,114000,0
+GLTR.US,D,20150713,000000,57.83,58.25,57.76,58.16,9000,0
+GLTR.US,D,20150714,000000,58.09,58.23,57.82,57.92,21106,0
+GLTR.US,D,20150715,000000,57.36,57.43,57.18,57.39,7718,0
+GLTR.US,D,20150716,000000,57.18,57.22,56.98,57,15200,0
+GLTR.US,D,20150717,000000,56.71,56.71,56.31,56.44,7800,0
+GLTR.US,D,20150720,000000,55.59,55.84,55.13,55.19,97600,0
+GLTR.US,D,20150721,000000,55.46,55.79,55.26,55.3,14200,0
+GLTR.US,D,20150722,000000,54.83,55.32,54.72,55.15,135400,0
+GLTR.US,D,20150723,000000,55.28,55.34,54.71,54.71,29500,0
+GLTR.US,D,20150724,000000,54.35,55.31,54.27,55.31,128400,0
+GLTR.US,D,20150727,000000,55.34,55.4,54.87,54.87,17000,0
+GLTR.US,D,20150728,000000,55.04,55.16,55.04,55.13,13200,0
+GLTR.US,D,20150729,000000,55.19,55.47,54.94,55.35,77300,0
+GLTR.US,D,20150730,000000,54.93,55.27,54.83,54.94,33000,0
+GLTR.US,D,20150731,000000,55.37,55.37,55.06,55.06,8500,0
+GLTR.US,D,20150803,000000,54.95,55.04,54.35,54.43,13444,0
+GLTR.US,D,20150804,000000,54.61,54.79,54.4,54.49,8200,0
+GLTR.US,D,20150805,000000,54.58,54.58,54.27,54.44,6600,0
+GLTR.US,D,20150806,000000,54.49,54.93,54.49,54.65,11434,0
+GLTR.US,D,20150807,000000,54.81,55.38,54.81,54.96,4600,0
+GLTR.US,D,20150810,000000,55.13,56.15,55.11,55.86,58500,0
+GLTR.US,D,20150811,000000,56.14,56.2,55.91,56.09,7887,0
+GLTR.US,D,20150812,000000,56.43,56.94,56.43,56.93,7800,0
+GLTR.US,D,20150813,000000,56.42,56.57,56.37,56.44,17500,0
+GLTR.US,D,20150814,000000,56.73,56.88,56.15,56.23,7200,0
+GLTR.US,D,20150817,000000,56.63,56.63,56.36,56.46,6300,0
+GLTR.US,D,20150818,000000,55.58,55.87,55.5,55.87,12800,0
+GLTR.US,D,20150819,000000,56.23,56.98,56.23,56.91,9200,0
+GLTR.US,D,20150820,000000,57.47,57.94,57.47,57.76,16400,0
+GLTR.US,D,20150821,000000,57.68,57.8,57.38,57.68,11400,0
+GLTR.US,D,20150824,000000,56.75,57.28,56.5,56.66,19728,0
+GLTR.US,D,20150825,000000,56.33,56.33,55.63,55.79,32200,0
+GLTR.US,D,20150826,000000,54.85,54.88,54.58,54.88,10800,0
+GLTR.US,D,20150827,000000,54.85,55.54,54.82,55.43,64600,0
+GLTR.US,D,20150828,000000,55.73,56.35,55.73,56.09,37100,0
+GLTR.US,D,20150831,000000,55.79,56.16,55.7,56.16,5100,0
+GLTR.US,D,20150901,000000,56.38,56.38,56.06,56.06,7800,0
+GLTR.US,D,20150902,000000,56.26,56.36,55.87,56.08,13700,0
+GLTR.US,D,20150903,000000,55.86,56.1,55.7,55.76,10500,0
+GLTR.US,D,20150904,000000,55.45,55.56,55.3,55.56,11300,0
+GLTR.US,D,20150908,000000,55.89,56.09,55.77,55.9,5800,0
+GLTR.US,D,20150909,000000,55.42,55.42,54.9,55.05,7700,0
+GLTR.US,D,20150910,000000,55.45,55.45,55.23,55.23,6306,0
+GLTR.US,D,20150911,000000,54.57,55.21,54.24,54.9,47500,0
+GLTR.US,D,20150914,000000,54.65,54.9,54.65,54.81,31400,0
+GLTR.US,D,20150915,000000,54.62,54.85,54.62,54.84,38800,0
+GLTR.US,D,20150916,000000,55.34,56,55.34,55.86,32600,0
+GLTR.US,D,20150917,000000,55.66,56.64,55.66,56.42,22443,0
+GLTR.US,D,20150918,000000,56.96,56.96,56.62,56.63,9700,0
+GLTR.US,D,20150921,000000,56.52,56.69,56.52,56.52,2700,0
+GLTR.US,D,20150922,000000,55.67,55.82,55.57,55.78,3800,0
+GLTR.US,D,20150923,000000,56.37,56.37,56.07,56.07,3600,0
+GLTR.US,D,20150924,000000,56.77,57.43,56.75,57.24,5267,0
+GLTR.US,D,20150925,000000,57.17,57.17,56.96,57.04,4700,0
+GLTR.US,D,20150928,000000,56.02,56.03,55.84,55.84,20111,0
+GLTR.US,D,20150929,000000,56.08,56.08,55.77,55.85,4700,0
+GLTR.US,D,20150930,000000,55.42,55.65,55.25,55.33,46700,0
+GLTR.US,D,20151001,000000,55.51,55.63,55.32,55.45,16700,0
+GLTR.US,D,20151002,000000,56.43,57,56.43,56.99,14100,0
+GLTR.US,D,20151005,000000,57.56,57.62,57.25,57.25,5421,0
+GLTR.US,D,20151006,000000,58.05,58.4,58.01,58.04,6900,0
+GLTR.US,D,20151007,000000,58.15,58.39,57.98,58.15,7800,0
+GLTR.US,D,20151008,000000,57.65,58.18,57.56,57.68,10100,0
+GLTR.US,D,20151009,000000,58.44,58.65,58.37,58.54,22800,0
+GLTR.US,D,20151012,000000,59.09,59.09,58.58,58.65,4659,0
+GLTR.US,D,20151013,000000,58.81,59.01,58.7,58.73,6900,0
+GLTR.US,D,20151014,000000,59.18,59.84,59.18,59.8,8000,0
+GLTR.US,D,20151015,000000,59.5,59.88,59.5,59.88,3200,0
+GLTR.US,D,20151016,000000,59.67,59.67,59.48,59.5,2600,0
+GLTR.US,D,20151019,000000,59.26,59.26,58.85,58.85,5628,0
+GLTR.US,D,20151020,000000,59.13,59.34,59.053,59.3,5728,0
+GLTR.US,D,20151021,000000,58.58,58.66,58.44,58.57,4200,0
+GLTR.US,D,20151022,000000,58.53,58.95,58.53,58.78,9800,0
+GLTR.US,D,20151023,000000,58.89,58.89,58.5,58.78,18400,0
+GLTR.US,D,20151026,000000,58.89,58.89,58.68,58.68,11500,0
+GLTR.US,D,20151027,000000,58.56,58.83,58.56,58.64,17800,0
+GLTR.US,D,20151028,000000,59.37,59.72,58.23,58.62,7800,0
+GLTR.US,D,20151029,000000,58.09,58.17,57.7,57.84,12700,0
+GLTR.US,D,20151030,000000,57.74,57.74,57.48,57.58,6400,0
+GLTR.US,D,20151102,000000,56.98,57.18,56.9,57.08,11517,0
+GLTR.US,D,20151103,000000,56.55,56.6,56.21,56.32,8500,0
+GLTR.US,D,20151104,000000,56.45,56.45,55.67,55.75,11128,0
+GLTR.US,D,20151105,000000,55.54,55.56,55.33,55.33,32100,0
+GLTR.US,D,20151106,000000,54.72,54.72,54.57,54.65,12300,0
+GLTR.US,D,20151109,000000,54.35,54.42,54.15,54.29,19519,0
+GLTR.US,D,20151110,000000,53.99,54.17,53.86,53.99,9200,0
+GLTR.US,D,20151111,000000,53.81,53.83,53.54,53.54,12900,0
+GLTR.US,D,20151112,000000,53.19,53.79,53.19,53.45,34800,0
+GLTR.US,D,20151113,000000,53.15,53.29,53.09,53.19,10400,0
+GLTR.US,D,20151116,000000,53.3,53.36,53.19,53.34,11300,0
+GLTR.US,D,20151117,000000,53.24,53.24,52.59,52.74,147800,0
+GLTR.US,D,20151118,000000,52.68,52.77,52.55,52.68,76500,0
+GLTR.US,D,20151119,000000,52.96,53.41,52.96,53.18,6400,0
+GLTR.US,D,20151120,000000,53.25,53.26,52.91,53,200700,0
+GLTR.US,D,20151123,000000,52.64,52.86,52.53,52.57,65500,0
+GLTR.US,D,20151124,000000,53.01,53.1,52.79,52.81,23900,0
+GLTR.US,D,20151125,000000,52.58,52.9,52.45,52.8,14700,0
+GLTR.US,D,20151127,000000,52.18,52.5,52.18,52.35,278100,0
+GLTR.US,D,20151130,000000,52.3,52.58,52.3,52.41,23500,0
+GLTR.US,D,20151201,000000,52.66,52.73,52.41,52.64,34866,0
+GLTR.US,D,20151202,000000,52.16,52.19,51.82,51.9,68509,0
+GLTR.US,D,20151203,000000,52.19,52.53,51.99,52.42,54740,0
+GLTR.US,D,20151204,000000,53.03,53.93,53.02,53.92,215000,0
+GLTR.US,D,20151207,000000,53.52,53.52,52.94,53.01,87500,0
+GLTR.US,D,20151208,000000,53.23,53.23,52.76,52.82,15703,0
+GLTR.US,D,20151209,000000,53.39,53.39,52.83,52.91,41600,0
+GLTR.US,D,20151210,000000,52.78,52.85,52.71,52.71,23700,0
+GLTR.US,D,20151211,000000,52.1,52.74,52.1,52.63,34900,0
+GLTR.US,D,20151214,000000,52.6,52.6,52.02,52.03,16874,0
+GLTR.US,D,20151215,000000,52.21,52.39,52.08,52.2,21400,0
+GLTR.US,D,20151216,000000,52.93,53.33,52.73,53.04,45300,0
+GLTR.US,D,20151217,000000,52.06,52.06,51.61,51.64,63200,0
+GLTR.US,D,20151218,000000,52.22,52.85,52.14,52.63,45400,0
+GLTR.US,D,20151221,000000,53.08,53.36,53.08,53.25,28200,0
+GLTR.US,D,20151222,000000,53.22,53.26,53,53.04,24476,0
+GLTR.US,D,20151223,000000,52.96,53.06,52.84,52.96,31500,0
+GLTR.US,D,20151224,000000,53.17,53.36,53.159,53.33,14609,0
+GLTR.US,D,20151228,000000,52.83,52.83,52.41,52.6,55408,0
+GLTR.US,D,20151229,000000,52.8,52.821,52.6,52.62,30281,0
+GLTR.US,D,20151230,000000,52.14,52.2799,52.0802,52.12,33705,0
+GLTR.US,D,20151231,000000,52.21,52.48,52.21,52.29,33227,0
+GLTR.US,D,20160104,000000,53.03,53.3,52.596,52.6086,9029,0
+GLTR.US,D,20160105,000000,52.88,52.994,52.7502,52.87,10283,0
+GLTR.US,D,20160106,000000,53.11,53.23,52.9292,53.18,7520,0
+GLTR.US,D,20160107,000000,53.56,53.84,53.294,53.726,207326,0
+GLTR.US,D,20160108,000000,53.45,53.45,53.022,53.22,5617,0
+GLTR.US,D,20160111,000000,53.21,53.21,52.59,52.652,53248,0
+GLTR.US,D,20160112,000000,52.35,52.4527,52.16,52.4,41320,0
+GLTR.US,D,20160113,000000,52.57,53.043,52.57,52.98,15033,0
+GLTR.US,D,20160114,000000,52.31,52.37,51.86,52.15,20204,0
+GLTR.US,D,20160115,000000,53.06,53.06,52.46,52.566,15442,0
+GLTR.US,D,20160119,000000,52.82,52.84,52.54,52.66,21300,0
+GLTR.US,D,20160120,000000,52.92,53.35,52.92,53.11,14297,0
+GLTR.US,D,20160121,000000,52.86,53.13,52.57,53.09,26949,0
+GLTR.US,D,20160122,000000,53.14,53.45,52.88,52.93,25157,0
+GLTR.US,D,20160125,000000,53.49,53.543,53.38,53.511,9584,0
+GLTR.US,D,20160126,000000,53.8,54.3799,53.8,54.3,9839,0
+GLTR.US,D,20160127,000000,54.12,54.535,54.01,54.47,5140,0
+GLTR.US,D,20160128,000000,53.84,53.89,53.76,53.8073,9990,0
+GLTR.US,D,20160129,000000,53.82,53.9871,53.71,53.9262,172328,0
+GLTR.US,D,20160201,000000,54.25,54.48,54.25,54.48,57857,0
+GLTR.US,D,20160202,000000,54.37,54.45,54.101,54.2999,21000,0
+GLTR.US,D,20160203,000000,54.43,55.391,54.43,55.2,35319,0
+GLTR.US,D,20160204,000000,55.88,56.088,55.55,55.9607,15660,0
+GLTR.US,D,20160205,000000,55.49,56.603,55.41,56.603,8126,0
+GLTR.US,D,20160208,000000,57.22,57.94,57.22,57.629,9471,0
+GLTR.US,D,20160209,000000,57.82,57.9599,57.38,57.38,14616,0
+GLTR.US,D,20160210,000000,57.48,57.76,57.05,57.76,11756,0
+GLTR.US,D,20160211,000000,59.49,60.2473,59.1993,59.6431,22958,0
+GLTR.US,D,20160212,000000,59.38,59.5972,59.23,59.4863,49364,0
+GLTR.US,D,20160216,000000,58.3,58.3,57.63,57.63,36485,0
+GLTR.US,D,20160217,000000,58.05,58.2242,57.92,58,4964,0
+GLTR.US,D,20160218,000000,57.81,59.1694,57.81,59.1694,6845,0
+GLTR.US,D,20160219,000000,58.59,58.8042,58.4906,58.62,6990,0
+GLTR.US,D,20160222,000000,57.63,57.916,57.56,57.7,12478,0
+GLTR.US,D,20160223,000000,58.1769,58.4999,58.1769,58.3395,6907,0
+GLTR.US,D,20160224,000000,59.23,59.45,58.3092,58.37,10249,0
+GLTR.US,D,20160225,000000,58.23,58.61,58.23,58.45,13212,0
+GLTR.US,D,20160226,000000,58.125,58.17,57.37,57.6,4395,0
+GLTR.US,D,20160229,000000,57.85,58.4016,57.8108,58.4016,5563,0
+GLTR.US,D,20160301,000000,58.59,58.59,58.0027,58.4228,6646,0
+GLTR.US,D,20160302,000000,58.4,58.702,58.4,58.57,11860,0
+GLTR.US,D,20160303,000000,58.7,59.8071,58.7,59.7427,6510,0
+GLTR.US,D,20160304,000000,60.08,60.741,60,60.21,16395,0
+GLTR.US,D,20160307,000000,60.59,60.834,60.4118,60.72,7708,0
+GLTR.US,D,20160308,000000,60.85,60.85,60.04,60.04,9255,0
+GLTR.US,D,20160309,000000,59.399,60.0191,59.34,59.5906,7236,0
+GLTR.US,D,20160310,000000,60.09,60.669,60.09,60.605,5287,0
+GLTR.US,D,20160311,000000,60.61,60.6453,59.91,59.91,8437,0
+GLTR.US,D,20160314,000000,60.54,60.54,59.03,59.1,20406,0
+GLTR.US,D,20160315,000000,59,59.16,58.89,59.134,8836,0
+GLTR.US,D,20160316,000000,58.98,60.4351,58.94,60.435,5434,0
+GLTR.US,D,20160317,000000,61.02,61.146,60.69,60.69,13190,0
+GLTR.US,D,20160318,000000,60.43,60.58,60.36,60.41,7991,0
+GLTR.US,D,20160321,000000,60.27,60.38,60.17,60.226,10681,0
+GLTR.US,D,20160322,000000,60.64,60.819,60.4383,60.512,12113,0
+GLTR.US,D,20160323,000000,59.05,59.05,58.6701,58.99,7867,0
+GLTR.US,D,20160324,000000,58.91,58.91,58.62,58.62,6056,0
+GLTR.US,D,20160328,000000,58.85,58.85,58.53,58.6,10243,0
+GLTR.US,D,20160329,000000,58.93,59.53,58.6588,59.49,6892,0
+GLTR.US,D,20160330,000000,59.17,59.364,58.7729,58.7729,8387,0
+GLTR.US,D,20160331,000000,59.51,59.563,59.224,59.28,8099,0
+GLTR.US,D,20160401,000000,58.2,58.572,57.92,58.468,6252,0
+GLTR.US,D,20160404,000000,58.46,58.46,58.03,58.03,12183,0
+GLTR.US,D,20160405,000000,58.87,58.87,58.5,58.7199,21628,0
+GLTR.US,D,20160406,000000,58.31,58.439,58.2467,58.3699,5814,0
+GLTR.US,D,20160407,000000,59.21,59.27,58.89,59.0046,4069,0
+GLTR.US,D,20160408,000000,58.96,59.3,58.96,59.17,19836,0
+GLTR.US,D,20160411,000000,60.04,60.54,60.04,60.54,7817,0
+GLTR.US,D,20160412,000000,60.76,60.8,60.48,60.77,14087,0
+GLTR.US,D,20160413,000000,60.63,60.63,60.1701,60.39,6689,0
+GLTR.US,D,20160414,000000,60.19,60.19,59.767,59.82,5283,0
+GLTR.US,D,20160415,000000,59.92,60.373,59.92,60.24,7924,0
+GLTR.US,D,20160418,000000,60.44,60.44,60.07,60.13,13183,0
+GLTR.US,D,20160419,000000,61.75,61.8158,61.6,61.6052,7479,0
+GLTR.US,D,20160420,000000,61.9,62.1399,61.52,61.54,12033,0
+GLTR.US,D,20160421,000000,62.5,62.5,61.7,61.94,17686,0
+GLTR.US,D,20160422,000000,61.85,62.0419,61,61.27,7908,0
+GLTR.US,D,20160425,000000,61.48,61.66,61.357,61.53,16471,0
+GLTR.US,D,20160426,000000,61.7,61.7499,61.5601,61.73,9997,0
+GLTR.US,D,20160427,000000,61.94,62.18,61.73,61.99,9822,0
+GLTR.US,D,20160428,000000,62.42,63.37,62.42,63.34,60353,0
+GLTR.US,D,20160429,000000,64,64.499,63.98,64.37,15442,0
+GLTR.US,D,20160502,000000,64.42,64.49,63.826,63.93,23506,0
+GLTR.US,D,20160503,000000,64.15,64.15,63.318,63.55,16700,0
+GLTR.US,D,20160504,000000,63.46,63.6074,62.8444,63.23,36293,0
+GLTR.US,D,20160505,000000,63.69,63.69,62.79,63.17,13961,0
+GLTR.US,D,20160506,000000,63.47,64.05,63.43,63.759,12471,0
+GLTR.US,D,20160509,000000,62.59,62.592,62.13,62.13,15374,0
+GLTR.US,D,20160510,000000,62.42,62.6599,62.18,62.56,26479,0
+GLTR.US,D,20160511,000000,63.32,63.4,63,63.36,24197,0
+GLTR.US,D,20160512,000000,63.3,63.3,62.5,62.53,16547,0
+GLTR.US,D,20160513,000000,62.46,62.75,62.26,62.69,13104,0
+GLTR.US,D,20160516,000000,63.44,63.44,62.67,62.7999,23062,0
+GLTR.US,D,20160517,000000,62.68,63.13,62.62,63.01,16844,0
+GLTR.US,D,20160518,000000,62.31,62.66,61.64,61.83,15449,0
+GLTR.US,D,20160519,000000,60.8,61.22,60.68,61.09,17726,0
+GLTR.US,D,20160520,000000,61.51,61.51,60.89,61.13,16427,0
+GLTR.US,D,20160523,000000,60.62,60.95,60.62,60.8207,8610,0
+GLTR.US,D,20160524,000000,60.32,60.3533,59.85,59.86,21668,0
+GLTR.US,D,20160525,000000,59.7,59.85,59.586,59.83,18314,0
+GLTR.US,D,20160526,000000,60.4,60.4,59.689,59.81,19012,0
+GLTR.US,D,20160527,000000,59.71,59.71,59.1376,59.2195,12201,0
+GLTR.US,D,20160531,000000,59.17,59.36,59.106,59.28,5511,0
+GLTR.US,D,20160601,000000,59.18,59.22,58.902,59.09,8311,0
+GLTR.US,D,20160602,000000,59.11,59.11,58.96,59.01,9439,0
+GLTR.US,D,20160603,000000,60.36,60.53,60.31,60.5299,11049,0
+GLTR.US,D,20160606,000000,60.7,60.79,60.479,60.78,9159,0
+GLTR.US,D,20160607,000000,60.36,60.755,60.36,60.67,13904,0
+GLTR.US,D,20160608,000000,61.9,61.97,61.73,61.94,8476,0
+GLTR.US,D,20160609,000000,61.94,62.48,61.94,62.41,12590,0
+GLTR.US,D,20160610,000000,62.45,62.62,62.0601,62.46,20571,0
+GLTR.US,D,20160613,000000,62.79,62.87,62.57,62.8,21317,0
+GLTR.US,D,20160614,000000,62.9,62.9,62.49,62.668,50723,0
+GLTR.US,D,20160615,000000,62.77,63.24,62.67,63.1,16412,0
+GLTR.US,D,20160616,000000,63.9,63.9656,62.244,62.2499,15519,0
+GLTR.US,D,20160617,000000,62.88,63.11,62.5199,63.08,19587,0
+GLTR.US,D,20160620,000000,62.58,63.06,62.5764,63.0599,38904,0
+GLTR.US,D,20160621,000000,62.34,62.34,61.92,62.01,15595,0
+GLTR.US,D,20160622,000000,62.09,62.27,62.03,62.0984,16633,0
+GLTR.US,D,20160623,000000,62.01,62.25,62.009,62.04,18613,0
+GLTR.US,D,20160624,000000,64.55,64.55,63.8104,64.16,27124,0
+GLTR.US,D,20160627,000000,64.39,64.48,63.98,64.39,35073,0
+GLTR.US,D,20160628,000000,64.13,64.293,63.93,64.1399,57181,0
+GLTR.US,D,20160629,000000,64.95,65.34,64.95,65.074,26577,0
+GLTR.US,D,20160630,000000,65.19,65.81,65.05,65.784,52715,0
+GLTR.US,D,20160701,000000,66.74,67.61,66.74,67.584,130735,0
+GLTR.US,D,20160705,000000,67.9,68.28,67.595,68.25,56940,0
+GLTR.US,D,20160706,000000,68.52,68.9546,68.386,68.6946,34334,0
+GLTR.US,D,20160707,000000,68.34,68.34,67.68,68.145,29356,0
+GLTR.US,D,20160708,000000,68.38,68.97,68.01,68.97,154737,0
+GLTR.US,D,20160711,000000,68.73,69,68.642,68.7496,45623,0
+GLTR.US,D,20160712,000000,68.58,68.59,67.61,67.81,50159,0
+GLTR.US,D,20160713,000000,68.48,68.64,68.19,68.64,106246,0
+GLTR.US,D,20160714,000000,67.75,68.3,67.63,68.3,80477,0
+GLTR.US,D,20160715,000000,67.75,68.02,67.7,67.8703,33037,0
+GLTR.US,D,20160718,000000,67.69,67.95,67.67,67.95,27988,0
+GLTR.US,D,20160719,000000,67.73,67.94,67.64,67.85,34461,0
+GLTR.US,D,20160720,000000,66.8,67.17,66.7,66.74,37877,0
+GLTR.US,D,20160721,000000,66.87,68.01,66.866,67.98,28111,0
+GLTR.US,D,20160722,000000,67.5,67.55,67.2401,67.42,20245,0
+GLTR.US,D,20160725,000000,66.96,67.45,66.74,67.0001,19654,0
+GLTR.US,D,20160726,000000,67.45,67.45,67.329,67.39,14603,0
+GLTR.US,D,20160727,000000,68.1,68.98,67.89,68.97,29374,0
+GLTR.US,D,20160728,000000,69.03,69.05,68.4635,68.75,24446,0
+GLTR.US,D,20160729,000000,69.12,69.537,68.78,69.496,39187,0
+GLTR.US,D,20160801,000000,69.49,69.75,69.4219,69.63,24609,0
+GLTR.US,D,20160802,000000,70.26,70.35,70.12,70.18,107565,0
+GLTR.US,D,20160803,000000,69.96,69.96,69.5901,69.7095,77518,0
+GLTR.US,D,20160804,000000,69.71,69.9,69.635,69.69,34980,0
+GLTR.US,D,20160805,000000,68.73,68.73,68.1575,68.18,24836,0
+GLTR.US,D,20160808,000000,68.16,68.36,68.13,68.1901,23622,0
+GLTR.US,D,20160809,000000,68.44,68.5302,68.32,68.49,21007,0
+GLTR.US,D,20160810,000000,69.61,69.63,69.15,69.26,46774,0
+GLTR.US,D,20160811,000000,69.15,69.28,68.33,68.38,45858,0
+GLTR.US,D,20160812,000000,69.11,69.12,67.9031,67.96,31754,0
+GLTR.US,D,20160815,000000,68.07,68.34,68.03,68.226,17206,0
+GLTR.US,D,20160816,000000,68.27,68.744,68.24,68.445,28813,0
+GLTR.US,D,20160817,000000,68.23,68.47,67.73,68.295,39075,0
+GLTR.US,D,20160818,000000,68.52,68.76,68.484,68.67,27375,0
+GLTR.US,D,20160819,000000,67.93,68.1706,67.7925,67.7925,22750,0
+GLTR.US,D,20160822,000000,67.35,67.35,67.04,67.157,19025,0
+GLTR.US,D,20160823,000000,67.46,67.47,67.146,67.17,21817,0
+GLTR.US,D,20160824,000000,66.65,66.65,66.1939,66.22,30421,0
+GLTR.US,D,20160825,000000,66.25,66.34,65.96,66.21,25509,0
+GLTR.US,D,20160826,000000,66.66,67.2948,66.1899,66.25,28751,0
+GLTR.US,D,20160829,000000,66.14,66.63,66.14,66.512,32106,0
+GLTR.US,D,20160830,000000,66.25,66.25,65.72,65.76,22749,0
+GLTR.US,D,20160831,000000,65.61,65.8425,65.61,65.65,14497,0
+GLTR.US,D,20160901,000000,65.62,66.05,65.21,66,21717,0
+GLTR.US,D,20160902,000000,66.8,67.07,66.4508,67.07,18303,0
+GLTR.US,D,20160906,000000,67.81,68.802,67.697,68.72,13765,0
+GLTR.US,D,20160907,000000,68.64,68.64,68.11,68.19,45207,0
+GLTR.US,D,20160908,000000,68.18,68.3196,67.6375,67.75,19188,0
+GLTR.US,D,20160909,000000,67.44,67.44,66.82,66.82,97147,0
+GLTR.US,D,20160912,000000,66.33,66.8,66.08,66.75,19701,0
+GLTR.US,D,20160913,000000,66.54,66.54,65.876,66.06,15048,0
+GLTR.US,D,20160914,000000,66.22,66.49,66.206,66.28,17325,0
+GLTR.US,D,20160915,000000,66.14,66.374,65.7084,66.028,15539,0
+GLTR.US,D,20160916,000000,65.54,65.78,65.53,65.77,104870,0
+GLTR.US,D,20160919,000000,66.53,66.53,66.33,66.34,37234,0
+GLTR.US,D,20160920,000000,66.29,66.61,66.1703,66.436,34935,0
+GLTR.US,D,20160921,000000,67.22,67.81,67.11,67.8,26191,0
+GLTR.US,D,20160922,000000,68.13,68.3399,67.9499,67.97,38211,0
+GLTR.US,D,20160923,000000,67.93,68.03,67.635,67.774,25256,0
+GLTR.US,D,20160926,000000,67.74,67.7869,67.26,67.26,20413,0
+GLTR.US,D,20160927,000000,66.97,66.97,66.53,66.78,18941,0
+GLTR.US,D,20160928,000000,66.55,66.86,66.48,66.755,12735,0
+GLTR.US,D,20160929,000000,66.53,66.8098,66.4036,66.63,10882,0
+GLTR.US,D,20160930,000000,67.51,67.51,66.446,66.65,20092,0
+GLTR.US,D,20161003,000000,66.32,66.36,65.7933,65.9499,58981,0
+GLTR.US,D,20161004,000000,65,65,63.38,63.47,146419,0
+GLTR.US,D,20161005,000000,63.61,63.61,62.8492,63.18,57976,0
+GLTR.US,D,20161006,000000,62.37,62.434,61.93,62.22,52412,0
+GLTR.US,D,20161007,000000,62.83,62.91,61.69,62.4699,15903,0
+GLTR.US,D,20161010,000000,62.78,62.895,62.6572,62.73,11773,0
+GLTR.US,D,20161011,000000,62.6,62.6,62.2172,62.2172,17858,0
+GLTR.US,D,20161012,000000,62.34,63.486,62.089,62.328,13546,0
+GLTR.US,D,20161013,000000,62.33,62.45,62.175,62.35,27373,0
+GLTR.US,D,20161014,000000,62.06,62.4368,61.96,62.09,16657,0
+GLTR.US,D,20161017,000000,62.05,62.22,62.05,62.14,15477,0
+GLTR.US,D,20161018,000000,62.49,62.7649,62.35,62.61,24368,0
+GLTR.US,D,20161019,000000,62.91,62.995,62.736,62.782,23494,0
+GLTR.US,D,20161020,000000,62.92,62.92,62.395,62.54,14084,0
+GLTR.US,D,20161021,000000,62.49,62.51,62.331,62.49,15505,0
+GLTR.US,D,20161024,000000,63.11,63.11,62.36,62.5577,16170,0
+GLTR.US,D,20161025,000000,62.82,63.25,62.82,63.1613,14867,0
+GLTR.US,D,20161026,000000,63.03,63.099,62.6067,62.69,14829,0
+GLTR.US,D,20161027,000000,62.8,62.8,62.62,62.75,11120,0
+GLTR.US,D,20161028,000000,62.93,63.53,62.705,63.15,15115,0
+GLTR.US,D,20161031,000000,63.13,63.34,63.03,63.34,23090,0
+GLTR.US,D,20161101,000000,64.24,64.495,64.12,64.21,17084,0
+GLTR.US,D,20161102,000000,64.74,65.199,64.6375,64.67,53706,0
+GLTR.US,D,20161103,000000,64.19,64.6401,64.148,64.5692,16817,0
+GLTR.US,D,20161104,000000,64.78,64.83,64.58,64.78,62082,0
+GLTR.US,D,20161107,000000,64.13,64.13,63.754,64.04,23217,0
+GLTR.US,D,20161108,000000,64.19,64.77,63.95,64.05,21831,0
+GLTR.US,D,20161109,000000,65.6,65.6,64,64.2125,36127,0
+GLTR.US,D,20161110,000000,64.39,64.39,63.66,63.75,38322,0
+GLTR.US,D,20161111,000000,63.58,63.58,61.105,61.44,78485,0
+GLTR.US,D,20161114,000000,60.86,61.16,60.28,60.73,81935,0
+GLTR.US,D,20161115,000000,60.99,61.3662,60.88,61.34,36696,0
+GLTR.US,D,20161116,000000,61.5,61.5,61.09,61.19,16523,0
+GLTR.US,D,20161117,000000,61.32,61.49,60.51,60.561,36635,0
+GLTR.US,D,20161118,000000,60.44,60.4895,60.04,60.29,68990,0
+GLTR.US,D,20161121,000000,60.59,60.7,60.33,60.44,51958,0
+GLTR.US,D,20161122,000000,60.78,60.83,60.462,60.66,23115,0
+GLTR.US,D,20161123,000000,59.7,59.789,59.1109,59.59,138567,0
+GLTR.US,D,20161125,000000,59.77,59.8,59.3406,59.43,22810,0
+GLTR.US,D,20161128,000000,59.75,60.09,59.596,60.09,27879,0
+GLTR.US,D,20161129,000000,59.61,60.1,59.61,60,28471,0
+GLTR.US,D,20161130,000000,59.84,59.86,59.3,59.38,48987,0
+GLTR.US,D,20161201,000000,58.95,59.55,58.76,59.27,128439,0
+GLTR.US,D,20161202,000000,59.41,59.77,59.3101,59.56,27764,0
+GLTR.US,D,20161205,000000,59.21,59.8,58.87,59.5,64582,0
+GLTR.US,D,20161206,000000,59.49,59.7975,59.3492,59.38,24812,0
+GLTR.US,D,20161207,000000,60.06,60.28,59.94,59.95,61821,0
+GLTR.US,D,20161208,000000,59.81,59.93,59.6094,59.7693,21869,0
+GLTR.US,D,20161209,000000,59.67,59.67,59.0458,59.12,16854,0
+GLTR.US,D,20161212,000000,59.6,59.72,59.4104,59.45,91267,0
+GLTR.US,D,20161213,000000,59.44,59.52,58.99,59.2995,35041,0
+GLTR.US,D,20161214,000000,59.63,60.6841,58.48,58.57,39665,0
+GLTR.US,D,20161215,000000,57.53,57.53,56.858,57.04,225267,0
+GLTR.US,D,20161216,000000,57.28,57.84,56.97,57.44,135386,0
+GLTR.US,D,20161219,000000,57.57,57.57,57.25,57.4,124936,0
+GLTR.US,D,20161220,000000,56.57,57.2,56.52,57.17,65920,0
+GLTR.US,D,20161221,000000,57.3,57.3128,56.9,56.95,46945,0
+GLTR.US,D,20161222,000000,56.89,57.07,56.655,56.715,39429,0
+GLTR.US,D,20161223,000000,56.75,56.84,56.6351,56.7,89091,0
+GLTR.US,D,20161227,000000,56.96,57.44,56.96,57.3003,53480,0
+GLTR.US,D,20161228,000000,57.11,57.56,57.11,57.55,35236,0
+GLTR.US,D,20161229,000000,57.58,58.12,57.47,57.98,77941,0
+GLTR.US,D,20161230,000000,58.04,58.15,57.53,57.56,49467,0
+GLTR.US,D,20170103,000000,58.08,58.89,57.99,58.53,83059,0
+GLTR.US,D,20170104,000000,58.93,59.19,58.84,58.97,15391,0
+GLTR.US,D,20170105,000000,59.64,59.999,59.64,59.76,33721,0
+GLTR.US,D,20170106,000000,59.4,59.7,59.3608,59.5,28090,0
+GLTR.US,D,20170109,000000,59.88,60.14,59.72,59.92,46056,0
+GLTR.US,D,20170110,000000,60.15,60.43,60.146,60.3,11620,0
+GLTR.US,D,20170111,000000,60.04,60.671,59.68,60.3,22088,0
+GLTR.US,D,20170112,000000,60.88,61,60.5014,60.5158,16032,0
+GLTR.US,D,20170113,000000,60.18,60.68,60,60.6537,23495,0
+GLTR.US,D,20170117,000000,61.57,61.57,61.32,61.48,44845,0
+GLTR.US,D,20170118,000000,61.45,61.63,60.92,60.98,47407,0
+GLTR.US,D,20170119,000000,60.61,61,60.3699,60.94,40628,0
+GLTR.US,D,20170120,000000,60.99,61.61,60.84,61.3351,84687,0
+GLTR.US,D,20170123,000000,61.58,61.729,61.4,61.65,57213,0
+GLTR.US,D,20170124,000000,61.7,61.91,61.3686,61.5205,23264,0
+GLTR.US,D,20170125,000000,60.72,60.8946,60.5,60.73,23972,0
+GLTR.US,D,20170126,000000,60.18,60.36,59.95,60.15,15109,0
+GLTR.US,D,20170127,000000,60.05,60.7099,60,60.64,58618,0
+GLTR.US,D,20170130,000000,60.7,60.99,60.7,60.83,24771,0
+GLTR.US,D,20170131,000000,61.78,61.9628,61.69,61.882,28463,0
+GLTR.US,D,20170201,000000,61.58,61.97,61.35,61.774,59574,0
+GLTR.US,D,20170202,000000,62.31,62.3576,61.8082,61.93,21002,0
+GLTR.US,D,20170203,000000,61.74,62.079,61.6974,61.97,20689,0
+GLTR.US,D,20170206,000000,62.63,62.92,62.42,62.92,16497,0
+GLTR.US,D,20170207,000000,62.7,62.93,62.63,62.6801,49155,0
+GLTR.US,D,20170208,000000,63.12,63.244,62.79,63.01,35115,0
+GLTR.US,D,20170209,000000,63.15,63.28,62.6,62.63,69446,0
+GLTR.US,D,20170210,000000,62.47,63.22,62.47,63.08,43155,0
+GLTR.US,D,20170213,000000,62.74,62.74,62.37,62.63,26254,0
+GLTR.US,D,20170214,000000,63.19,63.19,62.44,62.83,152416,0
+GLTR.US,D,20170215,000000,62.54,63.14,62.5,63.14,22854,0
+GLTR.US,D,20170216,000000,63.43,63.56,63.358,63.5,155762,0
+GLTR.US,D,20170217,000000,63.46,63.5,63.16,63.2,18479,0
+GLTR.US,D,20170221,000000,62.83,63.33,62.61,63.16,39417,0
+GLTR.US,D,20170222,000000,63.17,63.234,62.9,63.15,26043,0
+GLTR.US,D,20170223,000000,63.71,63.74,63.511,63.66,23712,0
+GLTR.US,D,20170224,000000,64.21,64.2228,63.97,64.17,17723,0
+GLTR.US,D,20170227,000000,64.31,64.65,63.91,63.92,31752,0
+GLTR.US,D,20170228,000000,64.21,64.37,63.84,63.98,25406,0
+GLTR.US,D,20170301,000000,63.57,64.09,63.51,63.96,20789,0
+GLTR.US,D,20170302,000000,63.45,63.66,62.59,62.73,27940,0
+GLTR.US,D,20170303,000000,62.48,63.0242,62.24,62.96,27170,0
+GLTR.US,D,20170306,000000,62.8,62.8,62.4025,62.47,17073,0
+GLTR.US,D,20170307,000000,62,62.045,61.7544,61.78,38730,0
+GLTR.US,D,20170308,000000,61.38,61.46,61.18,61.22,17925,0
+GLTR.US,D,20170309,000000,61.09,61.11,60.57,60.57,18409,0
+GLTR.US,D,20170310,000000,60.68,60.79,60.46,60.79,17884,0
+GLTR.US,D,20170313,000000,60.76,60.8554,60.69,60.73,21010,0
+GLTR.US,D,20170314,000000,60.64,60.87,60.361,60.4,21301,0
+GLTR.US,D,20170315,000000,60.51,61.71,60.32,61.68,39938,0
+GLTR.US,D,20170316,000000,62.22,62.22,61.8,61.86,12264,0
+GLTR.US,D,20170317,000000,62.06,62.16,62.0031,62.11,14154,0
+GLTR.US,D,20170320,000000,62.27,62.385,62.13,62.35,14272,0
+GLTR.US,D,20170321,000000,62.52,62.905,62.52,62.81,43530,0
+GLTR.US,D,20170322,000000,62.95,63.0236,62.816,62.89,60166,0
+GLTR.US,D,20170323,000000,63.22,63.22,62.8246,62.94,24722,0
+GLTR.US,D,20170324,000000,63.07,63.405,62.98,63.23,16023,0
+GLTR.US,D,20170327,000000,63.99,64.01,63.5686,63.73,22280,0
+GLTR.US,D,20170328,000000,63.86,63.8765,63.39,63.53,39178,0
+GLTR.US,D,20170329,000000,63.59,63.75,63.54,63.75,21448,0
+GLTR.US,D,20170330,000000,63.54,63.79,63.3101,63.33,30238,0
+GLTR.US,D,20170331,000000,63.54,63.73,63.47,63.6,213997,0
+GLTR.US,D,20170403,000000,63.53,63.81,63.49,63.79,32679,0
+GLTR.US,D,20170404,000000,64.02,64.088,63.86,64,36536,0
+GLTR.US,D,20170405,000000,63.68,63.98,63.4943,63.98,23878,0
+GLTR.US,D,20170406,000000,63.76,63.837,63.67,63.8,44134,0
+GLTR.US,D,20170407,000000,64.3,64.4,63.49,63.59,38497,0
+GLTR.US,D,20170410,000000,63.16,63.47,63.02,63.38,27786,0
+GLTR.US,D,20170411,000000,63.91,64.55,63.85,64.45,33843,0
+GLTR.US,D,20170412,000000,64.51,64.9,64.3571,64.89,41534,0
+GLTR.US,D,20170413,000000,65.22,65.22,64.9105,65.12,26597,0
+GLTR.US,D,20170417,000000,65.16,65.33,64.83,64.94,42206,0
+GLTR.US,D,20170418,000000,65,65,64.44,64.9,23386,0
+GLTR.US,D,20170419,000000,64.7,64.7,64.1715,64.32,28359,0
+GLTR.US,D,20170420,000000,64.47,64.59,64.17,64.46,37368,0
+GLTR.US,D,20170421,000000,64.45,64.49,64.14,64.44,29504,0
+GLTR.US,D,20170424,000000,63.69,64.155,63.66,64.1,32723,0
+GLTR.US,D,20170425,000000,63.57,63.68,63.306,63.39,73630,0
+GLTR.US,D,20170426,000000,63.29,63.53,63.0785,63.45,48107,0
+GLTR.US,D,20170427,000000,63.3,63.3,63.0032,63.14,20692,0
+GLTR.US,D,20170428,000000,63.11,63.31,63.07,63.22,17768,0
+GLTR.US,D,20170501,000000,62.95,63.152,62.278,62.52,14774,0
+GLTR.US,D,20170502,000000,62.32,62.48,62.25,62.31,12830,0
+GLTR.US,D,20170503,000000,61.95,61.95,61.262,61.28,29024,0
+GLTR.US,D,20170504,000000,60.72,60.95,60.62,60.775,41371,0
+GLTR.US,D,20170505,000000,60.85,61.03,60.77,61.02,32542,0
+GLTR.US,D,20170508,000000,60.96,60.97,60.8,60.86,8217,0
+GLTR.US,D,20170509,000000,60.48,60.48,60.1213,60.3814,25394,0
+GLTR.US,D,20170510,000000,60.62,60.64,60.412,60.4471,14460,0
+GLTR.US,D,20170511,000000,60.54,60.82,60.54,60.75,17791,0
+GLTR.US,D,20170512,000000,61.07,61.12,60.927,61.01,16086,0
+GLTR.US,D,20170515,000000,61.68,61.68,61.2599,61.287,16616,0
+GLTR.US,D,20170516,000000,61.53,61.7825,61.5,61.661,53890,0
+GLTR.US,D,20170517,000000,62.33,62.47,62.16,62.37,21565,0
+GLTR.US,D,20170518,000000,62.07,62.0863,61.5104,61.61,40882,0
+GLTR.US,D,20170519,000000,62.07,62.0797,61.89,62.0395,17113,0
+GLTR.US,D,20170522,000000,62.24,62.72,62.21,62.6173,25043,0
+GLTR.US,D,20170523,000000,62.87,62.87,62.2064,62.27,22863,0
+GLTR.US,D,20170524,000000,62.15,62.54,62.086,62.53,19065,0
+GLTR.US,D,20170525,000000,62.57,62.65,62.4272,62.47,15998,0
+GLTR.US,D,20170526,000000,63.05,63.238,63.0166,63.11,22168,0
+GLTR.US,D,20170530,000000,63.02,63.145,63,63.09,17940,0
+GLTR.US,D,20170531,000000,63.04,63.5212,63.02,63.28,21772,0
+GLTR.US,D,20170601,000000,62.86,63.24,62.8592,63.24,10561,0
+GLTR.US,D,20170602,000000,63.7,63.98,63.61,63.9,17253,0
+GLTR.US,D,20170605,000000,64.1,64.18,63.95,64.04,23391,0
+GLTR.US,D,20170606,000000,64.66,64.748,64.49,64.62,13401,0
+GLTR.US,D,20170607,000000,64.36,64.5071,64,64.19,13084,0
+GLTR.US,D,20170608,000000,64.21,64.21,63.51,63.86,15368,0
+GLTR.US,D,20170609,000000,63.43,63.6828,63.43,63.56,11561,0
+GLTR.US,D,20170612,000000,63.41,63.4812,63.13,63.45,17506,0
+GLTR.US,D,20170613,000000,62.77,63.128,62.6969,63.03,19855,0
+GLTR.US,D,20170614,000000,63.83,63.83,62.6324,62.71,17262,0
+GLTR.US,D,20170615,000000,62.38,62.54,62.31,62.49,17555,0
+GLTR.US,D,20170616,000000,62.33,62.4499,62.29,62.4,11128,0
+GLTR.US,D,20170619,000000,62.04,62.08,61.82,61.82,60556,0
+GLTR.US,D,20170620,000000,61.87,61.884,61.68,61.84,10358,0
+GLTR.US,D,20170621,000000,61.8,62.0451,61.7782,62.01,26766,0
+GLTR.US,D,20170622,000000,62.35,62.35,62.07,62.25,9350,0
+GLTR.US,D,20170623,000000,62.6,62.6,62.3226,62.36,14444,0
+GLTR.US,D,20170626,000000,61.9,62.03,61.8694,61.96,31985,0
+GLTR.US,D,20170627,000000,62.17,62.275,61.958,62.17,17400,0
+GLTR.US,D,20170628,000000,62.7,62.7,62.1401,62.33,16447,0
+GLTR.US,D,20170629,000000,62.09,62.14,61.8,62.1,16303,0
+GLTR.US,D,20170630,000000,61.89,62.33,61.765,61.7664,13579,0
+GLTR.US,D,20170703,000000,61,61.21,60.56,60.69,15605,0
+GLTR.US,D,20170705,000000,60.6,60.65,60.24,60.64,16603,0
+GLTR.US,D,20170706,000000,60.59,60.59,60.37,60.54,22886,0
+GLTR.US,D,20170707,000000,60.11,60.11,59.3305,59.75,15191,0
+GLTR.US,D,20170710,000000,59.29,59.98,59.21,59.91,24325,0
+GLTR.US,D,20170711,000000,59.81,60.21,59.6248,60.15,22172,0
+GLTR.US,D,20170712,000000,60.61,60.636,60.4501,60.56,20885,0
+GLTR.US,D,20170713,000000,60.51,60.51,60.09,60.11,28448,0
+GLTR.US,D,20170714,000000,60.88,60.9479,60.65,60.74,33454,0
+GLTR.US,D,20170717,000000,61.18,61.3004,61.11,61.11,19454,0
+GLTR.US,D,20170718,000000,61.52,61.7,61.44,61.55,28607,0
+GLTR.US,D,20170719,000000,61.67,61.67,61.39,61.46,37776,0
+GLTR.US,D,20170720,000000,61.36,61.727,61.1734,61.48,23222,0
+GLTR.US,D,20170721,000000,61.99,62.1,61.8264,62.0426,31365,0
+GLTR.US,D,20170724,000000,62.18,62.18,61.98,62.03,13826,0
+GLTR.US,D,20170725,000000,62.05,62.23,61.898,61.94,19529,0
+GLTR.US,D,20170726,000000,61.84,62.59,61.8005,62.504,13920,0
+GLTR.US,D,20170727,000000,62.65,62.7093,62.29,62.41,19318,0
+GLTR.US,D,20170728,000000,62.6,62.93,62.6,62.9152,10521,0
+GLTR.US,D,20170731,000000,63.01,63.156,62.921,63.0758,16517,0
+GLTR.US,D,20170801,000000,62.96,63.257,62.96,62.97,11114,0
+GLTR.US,D,20170802,000000,62.8,63.1,62.79,62.79,10069,0
+GLTR.US,D,20170803,000000,62.84,63.01,62.83,62.9098,20117,0
+GLTR.US,D,20170804,000000,62.48,62.49,62.0275,62.2125,9616,0
+GLTR.US,D,20170807,000000,61.98,62.33,61.98,62.19,16293,0
+GLTR.US,D,20170808,000000,62.58,62.67,62.1324,62.55,55078,0
+GLTR.US,D,20170809,000000,63.27,63.5267,63.1969,63.43,11807,0
+GLTR.US,D,20170810,000000,64.07,64.16,63.89,64.01,22873,0
+GLTR.US,D,20170811,000000,63.98,64.2,63.87,64.2,14956,0
+GLTR.US,D,20170814,000000,63.92,64.02,63.73,63.7824,14452,0
+GLTR.US,D,20170815,000000,62.83,63.14,62.81,63.0001,9993,0
+GLTR.US,D,20170816,000000,63.04,64.03,63.04,64.0026,14075,0
+GLTR.US,D,20170817,000000,64.21,64.33,63.948,64.11,52425,0
+GLTR.US,D,20170818,000000,64.62,64.66,64,64.13,41344,0
+GLTR.US,D,20170821,000000,64.28,64.44,64.21,64.33,12780,0
+GLTR.US,D,20170822,000000,64.27,64.27,63.9368,64.05,17709,0
+GLTR.US,D,20170823,000000,64.3,64.3452,64.1019,64.3334,16639,0
+GLTR.US,D,20170824,000000,64.16,64.21,63.982,64.08,12253,0
+GLTR.US,D,20170825,000000,64.42,64.42,63.55,64.27,32277,0
+GLTR.US,D,20170828,000000,64.69,65.41,64.645,65.41,19098,0
+GLTR.US,D,20170829,000000,66.11,66.11,65.0901,65.37,28128,0
+GLTR.US,D,20170830,000000,65.25,65.37,65.16,65.24,21734,0
+GLTR.US,D,20170831,000000,65.34,65.97,65.3127,65.97,15257,0
+GLTR.US,D,20170901,000000,66.16,66.4,65.6864,66.39,17766,0
+GLTR.US,D,20170905,000000,66.83,67.075,66.7595,66.916,26058,0
+GLTR.US,D,20170906,000000,66.94,66.94,66.43,66.57,25819,0
+GLTR.US,D,20170907,000000,66.95,67.42,66.92,67.37,23486,0
+GLTR.US,D,20170908,000000,67.32,67.32,66.9764,67.07,17245,0
+GLTR.US,D,20170911,000000,66.54,66.63,66.121,66.159,20512,0
+GLTR.US,D,20170912,000000,66.22,66.558,66.152,66.5,10077,0
+GLTR.US,D,20170913,000000,66.28,66.3,65.87,65.9298,25424,0
+GLTR.US,D,20170914,000000,65.89,66.14,65.84,66.06,19113,0
+GLTR.US,D,20170915,000000,65.91,65.91,65.5899,65.66,11306,0
+GLTR.US,D,20170918,000000,65.16,65.19,64.6801,64.93,16188,0
+GLTR.US,D,20170919,000000,64.86,64.9374,64.6612,64.9374,37295,0
+GLTR.US,D,20170920,000000,64.89,65.05,64.12,64.42,33026,0
+GLTR.US,D,20170921,000000,63.8,64.13,63.8,63.9357,17768,0
+GLTR.US,D,20170922,000000,64.02,64.189,63.94,64.15,14450,0
+GLTR.US,D,20170925,000000,63.87,64.71,63.85,64.68,16672,0
+GLTR.US,D,20170926,000000,64.15,64.2018,63.7812,63.91,21640,0
+GLTR.US,D,20170927,000000,63.48,63.922,63.3375,63.8747,60714,0
+GLTR.US,D,20170928,000000,63.72,63.8318,63.49,63.7313,25319,0
+GLTR.US,D,20170929,000000,63.69,63.69,63.3036,63.3036,34428,0
+GLTR.US,D,20171002,000000,63.32,63.32,62.8412,62.85,30922,0
+GLTR.US,D,20171003,000000,62.85,63.07,62.83,62.95,42987,0
+GLTR.US,D,20171004,000000,63.1,63.15,62.93,63.08,20541,0
+GLTR.US,D,20171005,000000,63.18,63.24,62.91,62.94,19136,0
+GLTR.US,D,20171006,000000,62.83,63.3213,62.4201,63.21,18506,0
+GLTR.US,D,20171009,000000,63.5,63.7512,63.5,63.75,14540,0
+GLTR.US,D,20171010,000000,64.24,64.3811,64.07,64.07,13646,0
+GLTR.US,D,20171011,000000,64.22,64.51,64.08,64.49,38449,0
+GLTR.US,D,20171012,000000,64.57,64.69,64.51,64.6198,12718,0
+GLTR.US,D,20171013,000000,65.14,65.18,64.98,65.18,20396,0
+GLTR.US,D,20171016,000000,65.28,65.33,64.3816,64.55,17334,0
+GLTR.US,D,20171017,000000,64.23,64.32,64.06,64.23,11352,0
+GLTR.US,D,20171018,000000,64.06,64.07,63.816,63.83,41656,0
+GLTR.US,D,20171019,000000,63.98,64.36,63.95,64.32,9121,0
+GLTR.US,D,20171020,000000,64.08,64.22,63.85,63.97,14932,0
+GLTR.US,D,20171023,000000,63.6,64.038,63.5299,64.02,12062,0
+GLTR.US,D,20171024,000000,63.69,63.95,63.56,63.74,8893,0
+GLTR.US,D,20171025,000000,63.75,63.83,63.53,63.69,23217,0
+GLTR.US,D,20171026,000000,63.72,63.72,63.2333,63.24,17739,0
+GLTR.US,D,20171027,000000,63.11,63.51,63.06,63.5,14367,0
+GLTR.US,D,20171030,000000,63.4,63.7,63.35,63.57,61764,0
+GLTR.US,D,20171031,000000,63.42,63.4424,63.25,63.4,15677,0
+GLTR.US,D,20171101,000000,63.8,64.34,63.8,64.1624,27271,0
+GLTR.US,D,20171102,000000,64.22,64.399,63.9437,64.08,11156,0
+GLTR.US,D,20171103,000000,64.14,64.1757,63.411,63.57,14658,0
+GLTR.US,D,20171106,000000,63.62,64.4499,63.6163,64.3801,7720,0
+GLTR.US,D,20171107,000000,63.953,63.953,63.7619,63.89,13855,0
+GLTR.US,D,20171108,000000,64.29,64.626,64.1871,64.2,12552,0
+GLTR.US,D,20171109,000000,64.25,64.458,64.1968,64.38,9573,0
+GLTR.US,D,20171110,000000,64.31,64.35,63.73,63.869,13141,0
+GLTR.US,D,20171113,000000,64.03,64.09,63.9501,63.97,11639,0
+GLTR.US,D,20171114,000000,63.7323,64.184,63.64,64.08,18239,0
+GLTR.US,D,20171115,000000,64.34,64.35,63.868,63.97,23767,0
+GLTR.US,D,20171116,000000,64.04,64.15,64.0199,64.08,11623,0
+GLTR.US,D,20171117,000000,64.34,65.02,64.3,64.84,25117,0
+GLTR.US,D,20171120,000000,64.38,64.4143,63.7104,63.82,25150,0
+GLTR.US,D,20171121,000000,64.11,64.2562,64.03,64.03,18601,0
+GLTR.US,D,20171122,000000,64.43,64.69,64.39,64.5968,20868,0
+GLTR.US,D,20171124,000000,64.44,64.57,64.33,64.35,14716,0
+GLTR.US,D,20171127,000000,64.83,64.83,64.51,64.5988,11322,0
+GLTR.US,D,20171128,000000,64.61,64.74,64.419,64.56,18827,0
+GLTR.US,D,20171129,000000,64.14,64.18,63.7452,63.88,29682,0
+GLTR.US,D,20171130,000000,63.52,63.612,63.1801,63.46,30842,0
+GLTR.US,D,20171201,000000,63.34,63.9301,63.2121,63.66,16893,0
+GLTR.US,D,20171204,000000,63.42,63.42,63.12,63.236,12231,0
+GLTR.US,D,20171205,000000,62.81,62.81,62.404,62.644,12406,0
+GLTR.US,D,20171206,000000,62.46,62.55,62.31,62.39,39813,0
+GLTR.US,D,20171207,000000,61.95,62.09,61.5294,61.75,20421,0
+GLTR.US,D,20171208,000000,61.82,61.95,61.63,61.76,29009,0
+GLTR.US,D,20171211,000000,61.65,61.7438,61.412,61.53,23875,0
+GLTR.US,D,20171212,000000,61.3,61.55,61.19,61.539,18651,0
+GLTR.US,D,20171213,000000,61.51,62.376,61.4101,62.22,24165,0
+GLTR.US,D,20171214,000000,62.25,62.26,61.942,62.16,41926,0
+GLTR.US,D,20171215,000000,62.42,62.46,62.23,62.37,26030,0
+GLTR.US,D,20171218,000000,62.53,62.75,62.53,62.62,32728,0
+GLTR.US,D,20171219,000000,62.58,62.75,62.54,62.69,22377,0
+GLTR.US,D,20171220,000000,62.85,63.06,62.84,62.8773,52267,0
+GLTR.US,D,20171221,000000,62.83,63.026,62.83,62.97,34918,0
+GLTR.US,D,20171222,000000,63.24,63.479,63.17,63.37,24404,0
+GLTR.US,D,20171226,000000,63.72,63.91,63.71,63.89,26001,0
+GLTR.US,D,20171227,000000,64.06,64.329,64.06,64.31,15063,0
+GLTR.US,D,20171228,000000,64.62,64.77,64.5385,64.64,16515,0
+GLTR.US,D,20171229,000000,65,65.32,64.929,65.01,67800,0
+GLTR.US,D,20180102,000000,65.58,65.92,65.58,65.9168,32474,0
+GLTR.US,D,20180103,000000,65.89,65.9424,65.495,65.75,31108,0
+GLTR.US,D,20180104,000000,65.97,66.31,65.8901,66.1361,25803,0
+GLTR.US,D,20180105,000000,65.9,66.15,65.8701,66.05,32509,0
+GLTR.US,D,20180108,000000,66.01,66.0491,65.85,66.04,29355,0
+GLTR.US,D,20180109,000000,65.68,65.79,65.5201,65.6735,21767,0
+GLTR.US,D,20180110,000000,65.93,65.9599,65.6681,65.74,34624,0
+GLTR.US,D,20180111,000000,65.87,65.97,65.76,65.8752,15847,0
+GLTR.US,D,20180112,000000,66.27,66.99,66.27,66.894,54966,0
+GLTR.US,D,20180116,000000,66.54,66.77,66.4501,66.76,38676,0
+GLTR.US,D,20180117,000000,66.65,66.91,66.3046,66.3726,24297,0
+GLTR.US,D,20180118,000000,66.37,66.6,66.0585,66.1176,24222,0
+GLTR.US,D,20180119,000000,66.47,66.59,66.43,66.46,19563,0
+GLTR.US,D,20180122,000000,66.45,66.52,66.1901,66.42,24270,0
+GLTR.US,D,20180123,000000,66.11,66.649,66.06,66.649,17267,0
+GLTR.US,D,20180124,000000,67.4,67.94,67.3527,67.8059,33293,0
+GLTR.US,D,20180125,000000,67.64,68.06,66.899,67.11,22904,0
+GLTR.US,D,20180126,000000,67.29,67.45,67.26,67.265,16443,0
+GLTR.US,D,20180129,000000,66.99,66.99,66.5998,66.79,29941,0
+GLTR.US,D,20180130,000000,67.15,67.15,66.3,66.37,42894,0
+GLTR.US,D,20180131,000000,66.71,66.759,66.08,66.68,48150,0
+GLTR.US,D,20180201,000000,66.29,66.78,66.27,66.77,15741,0
+GLTR.US,D,20180202,000000,66.13,66.13,65.38,65.5,56710,0
+GLTR.US,D,20180205,000000,65.96,65.96,65.6,65.76,34973,0
+GLTR.US,D,20180206,000000,65.49,65.49,64.9716,65.046,28444,0
+GLTR.US,D,20180207,000000,64.82,64.8499,64.2901,64.37,19045,0
+GLTR.US,D,20180208,000000,64.56,64.6,64.3193,64.3436,28512,0
+GLTR.US,D,20180209,000000,64.19,64.257,63.93,64.1898,15936,0
+GLTR.US,D,20180212,000000,64.55,64.95,64.53,64.79,187394,0
+GLTR.US,D,20180213,000000,64.86,65.04,64.72,65.02,178100,0
+GLTR.US,D,20180214,000000,66.17,66.28,66.17,66.17,179825,0
+GLTR.US,D,20180215,000000,66.32,66.4124,66.0194,66.35,14302,0
+GLTR.US,D,20180216,000000,66.3,66.51,66.02,66.14,20440,0
+GLTR.US,D,20180220,000000,65.33,65.98,65.33,65.33,34149,0
+GLTR.US,D,20180221,000000,65.46,65.724,64.96,65.05,19532,0
+GLTR.US,D,20180222,000000,65.31,65.57,65.2899,65.5099,15543,0
+GLTR.US,D,20180223,000000,65.4,65.466,65.29,65.42,23450,0
+GLTR.US,D,20180226,000000,65.67,65.74,65.52,65.73,17123,0
+GLTR.US,D,20180227,000000,65.52,65.52,64.715,64.89,30945,0
+GLTR.US,D,20180228,000000,64.95,65.04,64.83,64.87,22989,0
+GLTR.US,D,20180301,000000,64.17,64.7324,63.9299,64.51,27097,0
+GLTR.US,D,20180302,000000,64.94,64.94,64.5903,64.78,16728,0
+GLTR.US,D,20180305,000000,64.92,64.92,64.4305,64.54,23930,0
+GLTR.US,D,20180306,000000,65.15,65.63,65.15,65.31,18965,0
+GLTR.US,D,20180307,000000,64.99,64.99,64.5,64.64,11333,0
+GLTR.US,D,20180308,000000,64.7,64.7,64.46,64.61,14741,0
+GLTR.US,D,20180309,000000,64.45,64.96,64.334,64.89,17439,0
+GLTR.US,D,20180312,000000,64.53,64.77,64.4636,64.77,18015,0
+GLTR.US,D,20180313,000000,64.91,65.0272,64.79,64.92,12448,0
+GLTR.US,D,20180314,000000,64.9,64.96,64.7714,64.87,20307,0
+GLTR.US,D,20180315,000000,64.55,64.55,64.3134,64.37,17467,0
+GLTR.US,D,20180316,000000,64.35,64.35,64.01,64.2044,15586,0
+GLTR.US,D,20180319,000000,64.23,64.4136,64.1,64.32,18602,0
+GLTR.US,D,20180320,000000,63.9976,63.9997,63.721,63.9,25389,0
+GLTR.US,D,20180321,000000,64.58,65.2299,64.4,65.1883,20051,0
+GLTR.US,D,20180322,000000,64.79,64.87,64.53,64.69,24290,0
+GLTR.US,D,20180323,000000,65.54,65.541,65.27,65.27,14248,0
+GLTR.US,D,20180326,000000,65.58,65.8683,65.58,65.67,35547,0
+GLTR.US,D,20180327,000000,65.24,65.25,65.07,65.18,12967,0
+GLTR.US,D,20180328,000000,64.68,64.7,64.2483,64.36,12155,0
+GLTR.US,D,20180329,000000,64.19,64.28,64.0683,64.28,19584,0
+GLTR.US,D,20180402,000000,64.78,65.0224,64.7,64.95,24817,0
+GLTR.US,D,20180403,000000,65.07,65.07,64.24,64.39,14733,0
+GLTR.US,D,20180404,000000,64.56,64.56,64.2,64.26,20055,0
+GLTR.US,D,20180405,000000,63.77,64.1405,63.77,64.002,33703,0
+GLTR.US,D,20180406,000000,64.33,64.34,64.05,64.17,26462,0
+GLTR.US,D,20180409,000000,64.48,64.72,64.33,64.65,14600,0
+GLTR.US,D,20180410,000000,64.96,65.02,64.79,64.9443,26792,0
+GLTR.US,D,20180411,000000,65.31,66,65.2848,65.39,23010,0
+GLTR.US,D,20180412,000000,64.93,64.93,64.69,64.74,26201,0
+GLTR.US,D,20180413,000000,65.14,65.39,65.1283,65.31,16032,0
+GLTR.US,D,20180416,000000,65.56,65.645,65.42,65.47,15926,0
+GLTR.US,D,20180417,000000,65.31,65.75,65.3,65.7,16236,0
+GLTR.US,D,20180418,000000,66.47,66.569,66.2697,66.33,38452,0
+GLTR.US,D,20180419,000000,66.36,66.4896,66.005,66.2801,44047,0
+GLTR.US,D,20180420,000000,65.85,66.01,65.79,65.83,34184,0
+GLTR.US,D,20180423,000000,64.83,64.89,64.5815,64.6798,26083,0
+GLTR.US,D,20180424,000000,64.66,64.9843,64.66,64.9657,29815,0
+GLTR.US,D,20180425,000000,64.4,64.45,64.27,64.41,47008,0
+GLTR.US,D,20180426,000000,64.59,64.64,64.2,64.2892,28080,0
+GLTR.US,D,20180427,000000,64.37,64.47,64.2634,64.42,8240,0
+GLTR.US,D,20180430,000000,63.7,64.07,63.6001,63.86,51054,0
+GLTR.US,D,20180501,000000,63.43,63.43,63.11,63.29,82450,0
+GLTR.US,D,20180502,000000,63.71,64,63.54,63.5806,18514,0
+GLTR.US,D,20180503,000000,64.11,64.1424,63.81,63.8597,19044,0
+GLTR.US,D,20180504,000000,63.72,64.09,63.72,64.075,18164,0
+GLTR.US,D,20180507,000000,64.07,64.1522,64.0001,64.0426,23592,0
+GLTR.US,D,20180508,000000,63.89,64.16,63.6834,64.0897,28453,0
+GLTR.US,D,20180509,000000,64.12,64.35,64.0157,64.03,13602,0
+GLTR.US,D,20180510,000000,64.69,64.78,64.49,64.749,36786,0
+GLTR.US,D,20180511,000000,64.95,64.96,64.542,64.56,24939,0
+GLTR.US,D,20180514,000000,64.63,64.6799,64.19,64.25,18706,0
+GLTR.US,D,20180515,000000,63.29,63.29,63.11,63.2152,26822,0
+GLTR.US,D,20180516,000000,63.24,63.4384,63.0998,63.28,9124,0
+GLTR.US,D,20180517,000000,63.36,63.3951,63.2581,63.288,14100,0
+GLTR.US,D,20180518,000000,63.17,63.36,63.165,63.26,29350,0
+GLTR.US,D,20180521,000000,63.31,63.5561,63.161,63.5561,18939,0
+GLTR.US,D,20180522,000000,63.87,63.87,63.57,63.5952,10459,0
+GLTR.US,D,20180523,000000,63.19,63.5499,63.16,63.44,30492,0
+GLTR.US,D,20180524,000000,63.75,64.0899,63.7299,63.98,19640,0
+GLTR.US,D,20180525,000000,63.94,63.9799,63.66,63.66,18530,0
+GLTR.US,D,20180529,000000,63.47,63.8,63.44,63.5601,169559,0
+GLTR.US,D,20180530,000000,63.64,63.8291,63.5423,63.8,173854,0
+GLTR.US,D,20180531,000000,63.76,63.9598,63.61,63.64,171365,0
+GLTR.US,D,20180601,000000,63.49,63.74,63.4208,63.49,187312,0
+GLTR.US,D,20180604,000000,63.76,63.79,63.37,63.37,409840,0
+GLTR.US,D,20180605,000000,63.39,63.74,63.2641,63.59,20487,0
+GLTR.US,D,20180606,000000,63.99,64.16,63.88,64,19961,0
+GLTR.US,D,20180607,000000,64.2,64.281,63.91,63.96,28185,0
+GLTR.US,D,20180608,000000,64.17,64.17,63.98,64.1299,7815,0
+GLTR.US,D,20180611,000000,64.27,64.39,64.27,64.37,11900,0
+GLTR.US,D,20180612,000000,64.22,64.346,64.08,64.16,20566,0
+GLTR.US,D,20180613,000000,64.25,64.51,63.93,64.47,35673,0
+GLTR.US,D,20180614,000000,64.71,64.9,64.5526,64.65,36324,0
+GLTR.US,D,20180615,000000,63.88,63.91,62.9285,63.19,64555,0
+GLTR.US,D,20180618,000000,63.18,63.1999,62.9595,63.02,18676,0
+GLTR.US,D,20180619,000000,62.66,62.74,62.53,62.57,30547,0
+GLTR.US,D,20180620,000000,62.54,62.58,62.32,62.35,10985,0
+GLTR.US,D,20180621,000000,62.22,62.33,62.132,62.22,22550,0
+GLTR.US,D,20180622,000000,62.34,62.5224,62.34,62.51,27514,0
+GLTR.US,D,20180625,000000,62.23,62.23,62.09,62.14,18142,0
+GLTR.US,D,20180626,000000,61.9,62.035,61.8692,62.02,16656,0
+GLTR.US,D,20180627,000000,61.68,61.7722,61.3904,61.42,20705,0
+GLTR.US,D,20180628,000000,61.36,61.38,61.05,61.22,16682,0
+GLTR.US,D,20180629,000000,61.34,61.6492,61.34,61.54,14897,0
+GLTR.US,D,20180702,000000,61.03,61.04,60.57,60.68,19208,0
+GLTR.US,D,20180703,000000,61.27,61.46,61.27,61.31,10422,0
+GLTR.US,D,20180705,000000,61.42,61.5544,61.4,61.51,12830,0
+GLTR.US,D,20180706,000000,61.4383,61.48,61.39,61.474,10894,0
+GLTR.US,D,20180709,000000,61.93,62,61.6801,61.72,12009,0
+GLTR.US,D,20180710,000000,61.52,61.52,61.37,61.46,21347,0
+GLTR.US,D,20180711,000000,61.13,61.13,60.7001,60.72,20597,0
+GLTR.US,D,20180712,000000,61,61.22,60.9478,61.12,53070,0
+GLTR.US,D,20180713,000000,60.74,60.7849,60.6101,60.7,11463,0
+GLTR.US,D,20180716,000000,60.6,60.6,60.42,60.54,24204,0
+GLTR.US,D,20180717,000000,60.01,60.15,59.8401,59.87,20381,0
+GLTR.US,D,20180718,000000,59.61,59.8539,59.525,59.8,17218,0
+GLTR.US,D,20180719,000000,58.96,59.59,58.87,59.1723,22743,0
+GLTR.US,D,20180720,000000,59.61,59.8275,59.55,59.78,25649,0
+GLTR.US,D,20180723,000000,59.71,59.71,59.4702,59.59,17402,0
+GLTR.US,D,20180724,000000,59.92,60.052,59.691,59.74,23891,0
+GLTR.US,D,20180725,000000,60.22,60.2299,59.992,60.22,13291,0
+GLTR.US,D,20180726,000000,59.88,59.94,59.62,59.63,19371,0
+GLTR.US,D,20180727,000000,59.78,59.91,59.685,59.75,20492,0
+GLTR.US,D,20180730,000000,59.76,59.86,59.7,59.71,25955,0
+GLTR.US,D,20180731,000000,59.7,60.0492,59.7,59.94,29036,0
+GLTR.US,D,20180801,000000,59.64,59.64,59.34,59.34,19021,0
+GLTR.US,D,20180802,000000,59.42,59.4701,59.0301,59.09,21290,0
+GLTR.US,D,20180803,000000,59.22,59.7,59.22,59.34,19408,0
+GLTR.US,D,20180806,000000,59.1,59.1443,58.9441,58.97,25030,0
+GLTR.US,D,20180807,000000,59.35,59.35,59.069,59.12,14996,0
+GLTR.US,D,20180808,000000,59.19,59.3022,59.008,59.26,20322,0
+GLTR.US,D,20180809,000000,59.36,59.4,59.2201,59.28,15247,0
+GLTR.US,D,20180810,000000,59.22,59.41,59.089,59.11,19181,0
+GLTR.US,D,20180813,000000,58.7,58.72,58.0097,58.04,28459,0
+GLTR.US,D,20180814,000000,58.22,58.3601,58.09,58.17,28183,0
+GLTR.US,D,20180815,000000,57.27,57.27,56.32,56.51,177990,0
+GLTR.US,D,20180816,000000,57.13,57.52,56.97,56.97,87515,0
+GLTR.US,D,20180817,000000,57.25,57.67,57.15,57.67,28302,0
+GLTR.US,D,20180820,000000,57.78,57.8398,57.6,57.78,22931,0
+GLTR.US,D,20180821,000000,57.85,57.969,57.7301,57.9,27004,0
+GLTR.US,D,20180822,000000,58.04,58.1,57.9,58.04,33586,0
+GLTR.US,D,20180823,000000,57.58,57.69,57.29,57.32,27895,0
+GLTR.US,D,20180824,000000,58.1,58.58,58.0699,58.37,36372,0
+GLTR.US,D,20180827,000000,58.46,58.7639,58.46,58.75,12153,0
+GLTR.US,D,20180828,000000,58.82,58.91,58.13,58.17,29987,0
+GLTR.US,D,20180829,000000,58.49,58.57,58.32,58.53,17524,0
+GLTR.US,D,20180830,000000,58.34,58.34,58,58.182,14060,0
+GLTR.US,D,20180831,000000,58.05,58.39,58.05,58.15,24990,0
+GLTR.US,D,20180904,000000,57.31,57.63,57.2439,57.61,41185,0
+GLTR.US,D,20180905,000000,57.81,57.81,57.62,57.72,77979,0
+GLTR.US,D,20180906,000000,57.91,58.1936,57.6725,57.77,66591,0
+GLTR.US,D,20180907,000000,57.7,57.92,57.59,57.66,22692,0
+GLTR.US,D,20180910,000000,57.86,57.8981,57.6263,57.69,16130,0
+GLTR.US,D,20180911,000000,57.38,57.74,57.1787,57.61,23551,0
+GLTR.US,D,20180912,000000,57.56,58.2004,57.56,58.08,45097,0
+GLTR.US,D,20180913,000000,58.37,58.378,57.9,57.99,16996,0
+GLTR.US,D,20180914,000000,57.98,57.9824,57.555,57.5701,27832,0
+GLTR.US,D,20180917,000000,57.88,58.0852,57.87,57.87,20022,0
+GLTR.US,D,20180918,000000,58.07,58.17,57.8705,58,18661,0
+GLTR.US,D,20180919,000000,58.32,58.5533,58.29,58.45,16609,0
+GLTR.US,D,20180920,000000,58.65,58.77,58.466,58.76,21875,0
+GLTR.US,D,20180921,000000,58.07,58.58,58.07,58.4528,20244,0
+GLTR.US,D,20180924,000000,58.59,58.7391,58.44,58.44,48156,0
+GLTR.US,D,20180925,000000,58.75,58.8802,58.68,58.76,59114,0
+GLTR.US,D,20180926,000000,58.46,58.72,58.43,58.5,128444,0
+GLTR.US,D,20180927,000000,57.97,58.17,57.91,58.14,32131,0
+GLTR.US,D,20180928,000000,58.44,58.87,58.4209,58.711,51090,0
+GLTR.US,D,20181001,000000,58.18,58.4701,58.141,58.39,14236,0
+GLTR.US,D,20181002,000000,59.1,59.3969,58.92,58.98,50915,0
+GLTR.US,D,20181003,000000,58.98,59.17,58.8108,58.86,34220,0
+GLTR.US,D,20181004,000000,59.07,59.25,58.67,58.81,18701,0
+GLTR.US,D,20181005,000000,59.02,59.1359,58.89,59.05,56195,0
+GLTR.US,D,20181008,000000,58.1,58.4,58.1,58.4,20101,0
+GLTR.US,D,20181009,000000,58.27,58.45,58.08,58.45,53397,0
+GLTR.US,D,20181010,000000,58.33,58.4499,58.1705,58.4,12850,0
+GLTR.US,D,20181011,000000,58.99,59.82,58.99,59.63,202826,0
+GLTR.US,D,20181012,000000,59.7,59.79,59.42,59.509,180694,0
+GLTR.US,D,20181015,000000,59.91,60.06,59.84,59.84,16926,0
+GLTR.US,D,20181016,000000,60.15,60.15,59.75,59.7503,19212,0
+GLTR.US,D,20181017,000000,59.75,59.9199,59.5765,59.61,16875,0
+GLTR.US,D,20181018,000000,59.61,59.8609,59.47,59.63,24943,0
+GLTR.US,D,20181019,000000,59.95,59.95,59.7413,59.77,14324,0
+GLTR.US,D,20181022,000000,59.63,59.79,59.5801,59.7876,20165,0
+GLTR.US,D,20181023,000000,60.58,60.6,60.3,60.3,30456,0
+GLTR.US,D,20181024,000000,60.23,60.38,60.121,60.22,17671,0
+GLTR.US,D,20181025,000000,60.08,60.08,59.91,59.94,19352,0
+GLTR.US,D,20181026,000000,60.12,60.4455,60.09,60.17,16140,0
+GLTR.US,D,20181029,000000,60.12,60.1507,59.6099,59.68,18283,0
+GLTR.US,D,20181030,000000,59.51,59.65,59.405,59.49,16063,0
+GLTR.US,D,20181031,000000,59.13,59.1799,58.97,59.11,34017,0
+GLTR.US,D,20181101,000000,59.94,60.36,59.94,60.23,14046,0
+GLTR.US,D,20181102,000000,60.39,60.5,60.2769,60.4087,24237,0
+GLTR.US,D,20181105,000000,60.26,60.4,60.2009,60.29,11131,0
+GLTR.US,D,20181106,000000,60.17,60.21,59.84,59.95,17832,0
+GLTR.US,D,20181107,000000,60.3,60.32,60.1,60.13,17337,0
+GLTR.US,D,20181108,000000,59.86,60.03,59.7899,59.82,23316,0
+GLTR.US,D,20181109,000000,58.7,59.7065,58.7,59.05,29347,0
+GLTR.US,D,20181112,000000,58.8,58.8,58.5,58.5,39209,0
+GLTR.US,D,20181113,000000,58.43,58.7117,58.43,58.52,39109,0
+GLTR.US,D,20181114,000000,58.55,59.231,58.55,59.05,21873,0
+GLTR.US,D,20181115,000000,59.18,59.5899,59.08,59.45,18981,0
+GLTR.US,D,20181116,000000,60,60.07,59.8468,59.96,59947,0
+GLTR.US,D,20181119,000000,59.88,60.02,59.792,60.02,56712,0
+GLTR.US,D,20181120,000000,59.91,59.91,59.56,59.66,18687,0
+GLTR.US,D,20181121,000000,59.96,60.24,59.96,59.99,13295,0
+GLTR.US,D,20181123,000000,59.7,59.74,59.51,59.51,5442,0
+GLTR.US,D,20181126,000000,59.71,59.7685,59.5935,59.67,19613,0
+GLTR.US,D,20181127,000000,59.56,59.626,59.13,59.24,20932,0
+GLTR.US,D,20181128,000000,59.38,60.02,59.26,59.75,29111,0
+GLTR.US,D,20181129,000000,59.97,59.9899,59.725,59.8784,24777,0
+GLTR.US,D,20181130,000000,59.66,59.66,59.3,59.52,26734,0
+GLTR.US,D,20181203,000000,60.33,60.4999,60.1,60.12,27654,0
+GLTR.US,D,20181204,000000,60.81,60.9,60.64,60.66,30461,0
+GLTR.US,D,20181206,000000,60.5,60.73,60.28,60.51,97567,0
+GLTR.US,D,20181207,000000,60.49,61.13,60.49,61.055,23603,0
+GLTR.US,D,20181210,000000,60.83,60.9099,60.6301,60.82,34034,0
+GLTR.US,D,20181211,000000,60.92,61.15,60.79,60.91,24082,0
+GLTR.US,D,20181212,000000,61.12,61.3785,61.12,61.29,14842,0
+GLTR.US,D,20181213,000000,61.29,61.29,61.064,61.2502,11785,0
+GLTR.US,D,20181214,000000,60.54,60.87,60.46,60.8,30111,0
+GLTR.US,D,20181217,000000,61.04,61.3,60.92,61.26,68724,0
+GLTR.US,D,20181218,000000,61.19,61.32,61.161,61.21,14156,0
+GLTR.US,D,20181219,000000,61.38,61.72,60.94,61.05,94071,0
+GLTR.US,D,20181220,000000,61.88,62.13,61.5201,61.84,24695,0
+GLTR.US,D,20181221,000000,61.48,61.6,61.1701,61.33,31084,0
+GLTR.US,D,20181224,000000,61.71,61.99,61.6101,61.9617,19303,0
+GLTR.US,D,20181226,000000,63.02,63.02,62.08,62.1463,18879,0
+GLTR.US,D,20181227,000000,62.57,62.84,62.4513,62.65,27528,0
+GLTR.US,D,20181228,000000,63.6,63.6,62.6422,62.9319,28373,0
+GLTR.US,D,20181231,000000,62.95,63.18,62.8701,63.16,34986,0
+GLTR.US,D,20190102,000000,62.94,63.4083,62.94,63.21,47241,0
+GLTR.US,D,20190103,000000,63.51,63.82,63.42,63.82,23001,0
+GLTR.US,D,20190104,000000,63.4,63.8344,63.15,63.6775,16726,0
+GLTR.US,D,20190107,000000,63.93,64.0099,63.7011,63.86,20465,0
+GLTR.US,D,20190108,000000,63.61,63.89,63.6,63.87,12382,0
+GLTR.US,D,20190109,000000,63.88,64.2,63.873,64.172,29059,0
+GLTR.US,D,20190110,000000,63.99,64.031,63.73,63.735,17111,0
+GLTR.US,D,20190111,000000,63.77,63.95,63.7101,63.76,14002,0
+GLTR.US,D,20190114,000000,63.99,63.99,63.8,63.91,12576,0
+GLTR.US,D,20190115,000000,64.07,64.07,63.6101,63.73,23795,0
+GLTR.US,D,20190116,000000,63.96,64.1286,63.9065,64.11,18064,0
+GLTR.US,D,20190117,000000,64.17,64.279,64.0579,64.2268,15221,0
+GLTR.US,D,20190118,000000,63.75,63.75,63.5305,63.5665,18217,0
+GLTR.US,D,20190122,000000,63.26,63.46,63.2446,63.409,30465,0
+GLTR.US,D,20190123,000000,63.33,63.5199,63.22,63.4705,18308,0
+GLTR.US,D,20190124,000000,63.37,63.37,63.115,63.23,53894,0
+GLTR.US,D,20190125,000000,63.88,64.48,63.88,64.445,25450,0
+GLTR.US,D,20190128,000000,64.19,64.46,64.1547,64.46,13866,0
+GLTR.US,D,20190129,000000,64.87,64.91,64.5862,64.82,28671,0
+GLTR.US,D,20190130,000000,64.87,65.4948,64.7931,65.33,9652,0
+GLTR.US,D,20190131,000000,65.81,65.81,65.217,65.38,30061,0
+GLTR.US,D,20190201,000000,65.55,65.63,65.0881,65.17,21304,0
+GLTR.US,D,20190204,000000,65.04,65.0999,64.8132,64.9673,19398,0
+GLTR.US,D,20190205,000000,65.09,65.169,65.0051,65.1307,5611,0
+GLTR.US,D,20190206,000000,65.17,65.17,64.54,64.63,75552,0
+GLTR.US,D,20190207,000000,64.87,64.8832,64.71,64.71,12750,0
+GLTR.US,D,20190208,000000,65.12,65.179,64.96,65.1166,10454,0
+GLTR.US,D,20190211,000000,64.53,64.73,64.53,64.59,73242,0
+GLTR.US,D,20190212,000000,64.9,64.93,64.7047,64.77,19629,0
+GLTR.US,D,20190213,000000,64.93,65.2487,64.42,64.5065,14457,0
+GLTR.US,D,20190214,000000,64.8,64.8959,64.44,64.86,320121,0
+GLTR.US,D,20190215,000000,65.33,65.53,65,65.47,23325,0
+GLTR.US,D,20190219,000000,65.8,66.58,65.8,66.58,19645,0
+GLTR.US,D,20190220,000000,66.77,67.0699,66.53,66.67,20618,0
+GLTR.US,D,20190221,000000,66.33,66.33,65.8177,65.9,17003,0
+GLTR.US,D,20190222,000000,66.17,66.4599,66.0627,66.32,23089,0
+GLTR.US,D,20190225,000000,66.63,66.77,66.31,66.59,20267,0
+GLTR.US,D,20190226,000000,66.31,66.7987,66.31,66.67,25037,0
+GLTR.US,D,20190227,000000,66.58,66.58,66.0005,66.0567,18773,0
+GLTR.US,D,20190228,000000,66.27,66.27,65.86,65.93,8844,0
+GLTR.US,D,20190301,000000,65.6,65.7309,64.69,64.75,23345,0
+GLTR.US,D,20190304,000000,64.43,64.51,64.27,64.37,17192,0
+GLTR.US,D,20190305,000000,64.24,64.42,64.16,64.42,20012,0
+GLTR.US,D,20190306,000000,64.21,64.42,64.0901,64.42,37810,0
+GLTR.US,D,20190307,000000,64.23,64.27,64.0793,64.1907,115008,0
+GLTR.US,D,20190308,000000,64.79,64.92,64.6101,64.92,20949,0
+GLTR.US,D,20190311,000000,64.79,64.81,64.54,64.81,9334,0
+GLTR.US,D,20190312,000000,65.12,65.2599,65.01,65.1922,21731,0
+GLTR.US,D,20190313,000000,65.49,65.71,65.4301,65.7,12442,0
+GLTR.US,D,20190314,000000,64.79,64.91,64.6501,64.91,5656,0
+GLTR.US,D,20190315,000000,65.27,65.45,65.1462,65.27,15372,0
+GLTR.US,D,20190318,000000,65.32,65.5784,65.2417,65.47,12005,0
+GLTR.US,D,20190319,000000,65.88,65.88,65.6138,65.7055,22439,0
+GLTR.US,D,20190320,000000,65.87,66.26,65.4201,66.19,31448,0
+GLTR.US,D,20190321,000000,66.19,66.3199,65.57,65.98,18485,0
+GLTR.US,D,20190322,000000,65.76,65.9599,65.562,65.74,11878,0
+GLTR.US,D,20190325,000000,66.08,66.3238,65.89,66.24,44095,0
+GLTR.US,D,20190326,000000,65.79,65.8599,65.6043,65.77,43531,0
+GLTR.US,D,20190327,000000,65.48,65.48,64.74,64.76,13495,0
+GLTR.US,D,20190328,000000,63.77,63.77,63.15,63.3514,28973,0
+GLTR.US,D,20190329,000000,63.98,64.11,63.68,63.68,17984,0
+GLTR.US,D,20190401,000000,64.04,64.0599,63.76,63.76,18089,0
+GLTR.US,D,20190402,000000,63.86,64.06,63.7601,64,17622,0
+GLTR.US,D,20190403,000000,63.72,64.0484,63.6301,63.95,34911,0
+GLTR.US,D,20190404,000000,63.34,64.01,63.3001,63.88,9377,0
+GLTR.US,D,20190405,000000,63.86,64.05,63.6301,63.95,5509,0
+GLTR.US,D,20190408,000000,64.26,64.4491,64.2491,64.37,14007,0
+GLTR.US,D,20190409,000000,64.68,64.7088,64.4001,64.53,112569,0
+GLTR.US,D,20190410,000000,64.46,64.7499,64.46,64.7,20125,0
+GLTR.US,D,20190411,000000,64.12,64.2229,63.5401,63.78,10924,0
+GLTR.US,D,20190412,000000,63.76,64.02,63.7025,63.82,8103,0
+GLTR.US,D,20190415,000000,63.36,63.6863,63.16,63.54,23792,0
+GLTR.US,D,20190416,000000,63.07,63.21,62.95,63.16,23896,0
+GLTR.US,D,20190417,000000,63.32,63.46,63.1901,63.36,16926,0
+GLTR.US,D,20190418,000000,63.41,63.58,63.41,63.58,8772,0
+GLTR.US,D,20190422,000000,63.57,63.6751,63.2802,63.39,9638,0
+GLTR.US,D,20190423,000000,62.93,63.11,62.73,63.11,8175,0
+GLTR.US,D,20190424,000000,63.09,63.55,63.09,63.43,12633,0
+GLTR.US,D,20190425,000000,63.53,63.6498,63.421,63.51,10480,0
+GLTR.US,D,20190426,000000,63.89,64.21,63.89,64.16,11626,0
+GLTR.US,D,20190429,000000,63.73,63.73,63.17,63.29,15491,0
+GLTR.US,D,20190430,000000,63.13,63.5686,63.13,63.5,7850,0
+GLTR.US,D,20190501,000000,63.12,63.32,62.59,62.75,13202,0
+GLTR.US,D,20190502,000000,62.35,62.58,62.3,62.4668,6787,0
+GLTR.US,D,20190503,000000,62.73,63.3077,62.73,63.15,6541,0
+GLTR.US,D,20190506,000000,62.93,63.17,62.805,63.05,8113,0
+GLTR.US,D,20190507,000000,62.92,63.0849,62.92,63.07,7850,0
+GLTR.US,D,20190508,000000,63.1,63.1,62.7171,62.7491,5093,0
+GLTR.US,D,20190509,000000,62.5,62.73,62.42,62.66,11954,0
+GLTR.US,D,20190510,000000,62.77,63.2,62.6813,63.11,12299,0
+GLTR.US,D,20190513,000000,63.31,63.31,63.1123,63.25,11572,0
+GLTR.US,D,20190514,000000,63.18,63.3,63.06,63.3,15078,0
+GLTR.US,D,20190515,000000,63.05,63.4,63.05,63.27,35702,0
+GLTR.US,D,20190516,000000,62.94,63.0351,62.531,62.68,11212,0
+GLTR.US,D,20190517,000000,62.22,62.22,61.98,62.0894,15246,0
+GLTR.US,D,20190520,000000,61.96,62.24,61.96,62.2198,5173,0
+GLTR.US,D,20190521,000000,61.91,62.107,61.8035,61.94,11030,0
+GLTR.US,D,20190522,000000,61.82,62.0882,61.82,61.86,8445,0
+GLTR.US,D,20190523,000000,62.03,62.5096,62.03,62.21,10829,0
+GLTR.US,D,20190524,000000,62.47,62.55,62.292,62.51,14416,0
+GLTR.US,D,20190528,000000,62.01,62.14,61.98,62.1325,8581,0
+GLTR.US,D,20190529,000000,62.47,62.47,62.18,62.18,154783,0
+GLTR.US,D,20190530,000000,62.26,62.6965,62.26,62.68,12777,0
+GLTR.US,D,20190531,000000,62.88,63.1493,62.8107,62.9996,18071,0
+GLTR.US,D,20190603,000000,63.34,63.95,63.34,63.8764,23120,0
+GLTR.US,D,20190604,000000,63.8,64.08,63.74,64.04,28689,0
+GLTR.US,D,20190605,000000,64.42,64.53,63.8422,63.94,11546,0
+GLTR.US,D,20190606,000000,64.39,64.49,64.22,64.25,23654,0
+GLTR.US,D,20190607,000000,64.7,65.04,64.62,64.6762,27488,0
+GLTR.US,D,20190610,000000,64.07,64.25,63.9755,64.1279,25404,0
+GLTR.US,D,20190611,000000,64.06,64.35,64.06,64.21,22350,0
+GLTR.US,D,20190612,000000,64.49,64.6686,64.3709,64.5,12975,0
+GLTR.US,D,20190613,000000,64.7,65.1688,64.7,65.05,12928,0
+GLTR.US,D,20190614,000000,65.19,65.64,64.98,65.14,129692,0
+GLTR.US,D,20190617,000000,65.09,65.15,64.91,64.95,9274,0
+GLTR.US,D,20190618,000000,65.697,65.78,65.2,65.4423,9434,0
+GLTR.US,D,20190619,000000,65.597,66,65.4529,66,13796,0
+GLTR.US,D,20190620,000000,67.17,67.29,66.94,67.1991,14629,0
+GLTR.US,D,20190621,000000,67.35,67.57,67.1984,67.43,7199,0
+GLTR.US,D,20190624,000000,67.82,68.41,67.7128,68.38,11094,0
+GLTR.US,D,20190625,000000,68.58,68.8799,67.9,68.32,28707,0
+GLTR.US,D,20190626,000000,67.99,68.15,67.71,67.77,16987,0
+GLTR.US,D,20190627,000000,67.61,68,67.54,67.92,7628,0
+GLTR.US,D,20190628,000000,67.92,68.2045,67.79,68.075,40359,0
+GLTR.US,D,20190701,000000,67.49,67.75,67.1848,67.1901,18651,0
+GLTR.US,D,20190702,000000,67.35,68.2999,67.35,68.18,22308,0
+GLTR.US,D,20190703,000000,68.41,68.5789,68.24,68.3979,7244,0
+GLTR.US,D,20190705,000000,67.49,67.66,67.0774,67.66,11243,0
+GLTR.US,D,20190708,000000,67.7,67.71,67.3,67.3,19811,0
+GLTR.US,D,20190709,000000,67.19,67.502,67.17,67.44,9292,0
+GLTR.US,D,20190710,000000,68.23,68.57,68.04,68.5,9529,0
+GLTR.US,D,20190711,000000,68.26,68.34,67.7087,67.89,11095,0
+GLTR.US,D,20190712,000000,67.97,68.17,67.52,68.127,30748,0
+GLTR.US,D,20190715,000000,68.21,68.44,68.2,68.4373,17256,0
+GLTR.US,D,20190716,000000,68.46,68.55,67.94,68.13,30654,0
+GLTR.US,D,20190717,000000,68.57,69.25,68.5524,69.25,14004,0
+GLTR.US,D,20190718,000000,68.98,70.22,68.86,70.17,12032,0
+GLTR.US,D,20190719,000000,70.09,70.2787,69.1,69.36,10674,0
+GLTR.US,D,20190722,000000,69.45,69.74,69.45,69.65,9377,0
+GLTR.US,D,20190723,000000,69.54,69.835,69.2601,69.3705,11039,0
+GLTR.US,D,20190724,000000,69.97,70.13,69.83,70,40931,0
+GLTR.US,D,20190725,000000,69.79,69.829,69.28,69.4,14632,0
+GLTR.US,D,20190726,000000,69.76,69.76,69.3018,69.48,12720,0
+GLTR.US,D,20190729,000000,69.53,70.07,69.31,70.04,10300,0
+GLTR.US,D,20190730,000000,70.14,70.14,69.79,69.99,12636,0
+GLTR.US,D,20190731,000000,70,70,69.033,69.16,33318,0
+GLTR.US,D,20190801,000000,68.2,69.6,68.03,69.6,12046,0
+GLTR.US,D,20190802,000000,68.95,69.49,68.9435,69.26,9373,0
+GLTR.US,D,20190805,000000,70.03,70.559,69.74,70.11,25947,0
+GLTR.US,D,20190806,000000,70.44,70.6,70.13,70.53,13077,0
+GLTR.US,D,20190807,000000,71.65,72.29,71.5912,71.78,45319,0
+GLTR.US,D,20190808,000000,71.57,72.28,71.4169,71.91,16948,0
+GLTR.US,D,20190809,000000,71.87,72.07,71.5889,71.74,21831,0
+GLTR.US,D,20190812,000000,72.03,72.4871,71.787,72.3196,24417,0
+GLTR.US,D,20190813,000000,72.68,72.68,71.01,71.98,75492,0
+GLTR.US,D,20190814,000000,72.56,72.7,72.1227,72.4242,70974,0
+GLTR.US,D,20190815,000000,72.6,72.92,72.37,72.84,30575,0
+GLTR.US,D,20190816,000000,72.57,72.65,72.128,72.3978,18537,0
+GLTR.US,D,20190819,000000,71.96,72.24,71.6921,71.83,35079,0
+GLTR.US,D,20190820,000000,72.31,72.6,72.1,72.52,33099,0
+GLTR.US,D,20190821,000000,72.38,72.48,72.162,72.27,24469,0
+GLTR.US,D,20190822,000000,71.97,72.3642,71.97,72.19,15823,0
+GLTR.US,D,20190823,000000,72.39,73.43,72.21,73.3418,40231,0
+GLTR.US,D,20190826,000000,73.72,73.84,73.47,73.57,36682,0
+GLTR.US,D,20190827,000000,74.12,74.74,73.99,74.62,63604,0
+GLTR.US,D,20190828,000000,74.79,74.97,74.44,74.769,28093,0
+GLTR.US,D,20190829,000000,75.17,75.36,73.97,74.44,26751,0
+GLTR.US,D,20190830,000000,74.88,75.12,74.3684,74.88,25797,0
+GLTR.US,D,20190903,000000,75.77,76.5899,75.57,76.42,37701,0
+GLTR.US,D,20190904,000000,76.8,77.41,76.7,77.41,30966,0
+GLTR.US,D,20190905,000000,76.51,76.51,74.75,75.28,36670,0
+GLTR.US,D,20190906,000000,75.36,75.6078,73.95,74.01,31754,0
+GLTR.US,D,20190909,000000,74.33,74.43,73.74,73.81,26110,0
+GLTR.US,D,20190910,000000,73.99,74.09,73.3925,73.59,32806,0
+GLTR.US,D,20190911,000000,73.61,74.18,73.6,74.09,138063,0
+GLTR.US,D,20190912,000000,74.76,75.07,74.2522,74.33,45662,0
+GLTR.US,D,20190913,000000,74.47,74.59,73.09,73.22,16952,0
+GLTR.US,D,20190916,000000,73.98,74.3,73.7035,73.9724,14725,0
+GLTR.US,D,20190917,000000,74.16,74.49,74.0001,74.19,19165,0
+GLTR.US,D,20190918,000000,74.13,74.38,72.9,73.57,17919,0
+GLTR.US,D,20190919,000000,74.1,74.27,73.8411,74.02,29695,0
+GLTR.US,D,20190920,000000,74.23,74.8,74.1366,74.69,23329,0
+GLTR.US,D,20190923,000000,75.47,76,75.47,76,32459,0
+GLTR.US,D,20190924,000000,75.55,76.3274,75.2215,76.28,26477,0
+GLTR.US,D,20190925,000000,75.75,75.87,74.0909,74.27,56792,0
+GLTR.US,D,20190926,000000,74.62,74.82,74.365,74.52,13884,0
+GLTR.US,D,20190927,000000,73.58,74.2397,73.4394,73.91,18954,0
+GLTR.US,D,20190930,000000,73.08,73.18,72.2354,72.58,16470,0
+GLTR.US,D,20191001,000000,72.3,73.0606,72.1,72.9171,47983,0
+GLTR.US,D,20191002,000000,73.7,74.31,73.5808,73.83,37321,0
+GLTR.US,D,20191003,000000,73.84,74.51,73.7134,73.96,18807,0
+GLTR.US,D,20191004,000000,73.84,74.09,73.5,73.8997,14055,0
+GLTR.US,D,20191007,000000,73.71,73.92,73.31,73.3659,14614,0
+GLTR.US,D,20191008,000000,74.1,74.34,73.86,74.34,24096,0
+GLTR.US,D,20191009,000000,74.57,74.57,74.1605,74.43,16698,0
+GLTR.US,D,20191010,000000,73.98,74.13,73.63,73.94,25566,0
+GLTR.US,D,20191011,000000,73.66,73.66,73.0306,73.602,33078,0
+GLTR.US,D,20191014,000000,73.6,74.08,73.6,74.05,11634,0
+GLTR.US,D,20191015,000000,73.89,73.89,73.3496,73.57,22080,0
+GLTR.US,D,20191016,000000,73.76,74.04,73.6093,73.9,16940,0
+GLTR.US,D,20191017,000000,74.15,74.39,74.05,74.08,16635,0
+GLTR.US,D,20191018,000000,74.14,74.24,73.9516,74.19,10905,0
+GLTR.US,D,20191021,000000,74.59,74.59,73.7589,73.91,17649,0
+GLTR.US,D,20191022,000000,73.98,74.07,73.7167,74.02,21025,0
+GLTR.US,D,20191023,000000,74.16,74.38,74.0215,74.11,32522,0
+GLTR.US,D,20191024,000000,74.7,75,74.62,74.885,17492,0
+GLTR.US,D,20191025,000000,75.74,75.8076,74.95,75.13,12604,0
+GLTR.US,D,20191028,000000,74.91,74.94,74.58,74.86,16773,0
+GLTR.US,D,20191029,000000,74.49,74.69,74.25,74.4634,11184,0
+GLTR.US,D,20191030,000000,74.79,75.07,74.345,74.9321,28735,0
+GLTR.US,D,20191031,000000,75.52,75.75,75.4145,75.627,13079,0
+GLTR.US,D,20191101,000000,75.6,75.8716,75.45,75.7425,17912,0
+GLTR.US,D,20191104,000000,75.75,75.75,75.2498,75.43,16408,0
+GLTR.US,D,20191105,000000,74.64,74.6871,73.98,74.27,29921,0
+GLTR.US,D,20191106,000000,74.45,74.57,74.23,74.56,24132,0
+GLTR.US,D,20191107,000000,74.49,74.49,72.94,73.24,20435,0
+GLTR.US,D,20191108,000000,72.66,72.79,72.2496,72.25,21825,0
+GLTR.US,D,20191111,000000,72.24,72.25,71.49,71.82,16017,0
+GLTR.US,D,20191112,000000,71.8,72.06,71.5252,71.86,26826,0
+GLTR.US,D,20191113,000000,72.32,72.48,72.18,72.3068,17087,0
+GLTR.US,D,20191114,000000,72.61,72.96,72.36,72.75,18615,0
+GLTR.US,D,20191115,000000,72.49,72.69,72.36,72.53,30585,0
+GLTR.US,D,20191118,000000,72.64,72.979,72.58,72.9211,24357,0
+GLTR.US,D,20191119,000000,72.66,73.42,72.66,73.22,14585,0
+GLTR.US,D,20191120,000000,73.19,73.41,73.01,73.41,17802,0
+GLTR.US,D,20191121,000000,73.24,73.2664,72.843,72.95,19979,0
+GLTR.US,D,20191122,000000,73.12,73.19,72.74,72.74,19881,0
+GLTR.US,D,20191125,000000,72.78,72.96,72.56,72.56,104229,0
+GLTR.US,D,20191126,000000,72.6,73.162,72.47,73.162,23934,0
+GLTR.US,D,20191127,000000,72.78,72.91,72.6,72.8,9048,0
+GLTR.US,D,20191129,000000,72.9,73.2999,72.8018,73.2068,6755,0
+GLTR.US,D,20191202,000000,72.82,73.24,72.82,73.11,13660,0
+GLTR.US,D,20191203,000000,73.83,74,73.75,73.84,26951,0
+GLTR.US,D,20191204,000000,73.84,73.84,73.3657,73.59,32493,0
+GLTR.US,D,20191205,000000,73.42,73.88,73.38,73.65,31237,0
+GLTR.US,D,20191206,000000,72.86,72.97,72.71,72.83,12587,0
+GLTR.US,D,20191209,000000,73,73.09,72.81,72.84,15608,0
+GLTR.US,D,20191210,000000,73.45,73.45,73.1315,73.27,21977,0
+GLTR.US,D,20191211,000000,73.55,74.1,73.383,73.94,16486,0
+GLTR.US,D,20191212,000000,74.68,74.68,73.7244,74.06,18352,0
+GLTR.US,D,20191213,000000,74.25,74.3639,73.88,74.19,20229,0
+GLTR.US,D,20191216,000000,74.48,74.54,74.2264,74.54,26118,0
+GLTR.US,D,20191217,000000,74.33,74.41,74.0601,74.29,20240,0
+GLTR.US,D,20191218,000000,74.24,74.35,74,74.0919,20990,0
+GLTR.US,D,20191219,000000,74.01,74.54,74.01,74.46,18291,0
+GLTR.US,D,20191220,000000,74.59,74.59,73.6781,73.7814,21458,0
+GLTR.US,D,20191223,000000,74.21,74.68,74.11,74.68,91043,0
+GLTR.US,D,20191224,000000,74.77,75.46,74.77,75.4325,11642,0
+GLTR.US,D,20191226,000000,75.92,76.22,75.7785,76.0605,39489,0
+GLTR.US,D,20191227,000000,76.04,76.2228,75.83,75.83,96022,0
+GLTR.US,D,20191230,000000,76.37,76.389,76.08,76.26,17704,0
+GLTR.US,D,20191231,000000,76.68,76.7999,76.4,76.4,29528,0
+GLTR.US,D,20200102,000000,76.8,77.2075,76.7,76.91,61915,0
+GLTR.US,D,20200103,000000,77.87,77.98,77.5,77.62,57817,0
+GLTR.US,D,20200106,000000,79.18,79.18,78.25,78.55,29069,0
+GLTR.US,D,20200107,000000,78.71,79.2149,78.6181,79.21,32514,0
+GLTR.US,D,20200108,000000,79.67,79.67,78.4489,78.77,26913,0
+GLTR.US,D,20200109,000000,78.17,78.4774,78.145,78.2,20938,0
+GLTR.US,D,20200110,000000,78.63,79.05,78.5014,78.8259,15860,0
+GLTR.US,D,20200113,000000,78.76,78.76,78.3701,78.47,27511,0
+GLTR.US,D,20200114,000000,78.32,78.6,78.0736,78.5283,31888,0
+GLTR.US,D,20200115,000000,79.3,79.63,79,79.43,17193,0
+GLTR.US,D,20200116,000000,79.57,79.89,79.4215,79.67,24662,0
+GLTR.US,D,20200117,000000,80.26,81.25,80.26,81.12,37627,0
+GLTR.US,D,20200121,000000,80.17,80.37,79.9347,80.27,56998,0
+GLTR.US,D,20200122,000000,80.37,81,80.29,81,18466,0
+GLTR.US,D,20200123,000000,80.18,80.755,80.0112,80.75,19592,0
+GLTR.US,D,20200124,000000,80.51,81.23,80.4212,81.23,25725,0
+GLTR.US,D,20200127,000000,80.99,80.99,80.202,80.29,23871,0
+GLTR.US,D,20200128,000000,79.77,79.7725,79.402,79.593,30732,0
+GLTR.US,D,20200129,000000,79.38,79.75,79.1936,79.65,58879,0
+GLTR.US,D,20200130,000000,80.1,80.4499,79.82,80.25,18279,0
+GLTR.US,D,20200131,000000,80.26,80.58,80.2247,80.49,28304,0
+GLTR.US,D,20200203,000000,80.14,80.2,79.5643,80.005,79920,0
+GLTR.US,D,20200204,000000,80.08,80.08,79.6472,80.06,20273,0
+GLTR.US,D,20200205,000000,80.14,80.189,79.9842,80.09,20818,0
+GLTR.US,D,20200206,000000,80.54,80.54,79.7399,80.02,18618,0
+GLTR.US,D,20200207,000000,79.97,80.07,79.47,79.8912,36656,0
+GLTR.US,D,20200210,000000,80.3,80.38,80.07,80.35,26993,0
+GLTR.US,D,20200211,000000,80.04,80.07,79.67,79.8677,28462,0
+GLTR.US,D,20200212,000000,79.74,80.13,79.4797,80,29757,0
+GLTR.US,D,20200213,000000,80.5,80.73,80.41,80.68,34889,0
+GLTR.US,D,20200214,000000,81.05,81.05,80.6999,80.97,21209,0
+GLTR.US,D,20200218,000000,81.71,83.1,81.71,83,38470,0
+GLTR.US,D,20200219,000000,84.15,84.4,83.39,84.4,68692,0
+GLTR.US,D,20200220,000000,84.04,84.37,83.78,84.1012,33994,0
+GLTR.US,D,20200221,000000,84.89,85.23,84.7774,85.05,44925,0
+GLTR.US,D,20200224,000000,86.23,86.26,84.89,85.13,105774,0
+GLTR.US,D,20200225,000000,84.85,85.05,83.7,83.7,52523,0
+GLTR.US,D,20200226,000000,84.06,84.82,83.4472,84.26,40149,0
+GLTR.US,D,20200227,000000,84.85,85.1099,84.2518,84.6675,80859,0
+GLTR.US,D,20200228,000000,82.2,82.2,78.86,79.9955,172021,0
+GLTR.US,D,20200302,000000,80.25,80.6952,79.8,79.99,69296,0
+GLTR.US,D,20200303,000000,80.53,82.34,80.15,81.7406,56891,0
+GLTR.US,D,20200304,000000,81.79,82.3,79.3203,82.12,175248,0
+GLTR.US,D,20200305,000000,82.44,83.45,82.269,83.45,52181,0
+GLTR.US,D,20200306,000000,83.96,84,82.17,83.46,46333,0
+GLTR.US,D,20200309,000000,83.03,83.6,81.89,82.72,109409,0
+GLTR.US,D,20200310,000000,82.3,82.3,81.09,81.09,113966,0
+GLTR.US,D,20200311,000000,81.52,81.7,79.8055,80.11,74876,0
+GLTR.US,D,20200312,000000,77.43,77.43,72.26,74.1,103573,0
+GLTR.US,D,20200313,000000,75.02,75.155,70,71.02,102225,0
+GLTR.US,D,20200316,000000,66.34,70.275,64.6611,67.67,113534,0
+GLTR.US,D,20200317,000000,66.14,70.17,66.14,67.84,330965,0
+GLTR.US,D,20200318,000000,66.21,67.04,65.2599,65.68,61594,0
+GLTR.US,D,20200319,000000,65.25,66.4723,65.01,65.3,59880,0
+GLTR.US,D,20200320,000000,67.12,67.12,65.57,66.09,47145,0
+GLTR.US,D,20200323,000000,67.04,69.7799,67.04,69.28,45194,0
+GLTR.US,D,20200324,000000,72.96,74.7,72.31,74.56,45592,0
+GLTR.US,D,20200325,000000,74.5,77.075,74.45,76.3,65028,0
+GLTR.US,D,20200326,000000,76.67,77.6211,76.54,77.15,71290,0
+GLTR.US,D,20200327,000000,77.33,77.33,75.7966,76.23,40952,0
+GLTR.US,D,20200330,000000,75.67,76.5994,75.67,76.39,39000,0
+GLTR.US,D,20200331,000000,75.79,77.0331,75.05,75.1,30105,0
+GLTR.US,D,20200401,000000,74.8,75.3,73.925,74.44,50578,0
+GLTR.US,D,20200402,000000,75.57,76.33,74.993,75.88,56608,0
+GLTR.US,D,20200403,000000,75.92,76.2499,75.4359,76.04,24219,0
+GLTR.US,D,20200406,000000,75.95,78,75.95,78,52573,0
+GLTR.US,D,20200407,000000,77.9,78.29,76.25,77.87,42022,0
+GLTR.US,D,20200408,000000,78.01,78.04,76.79,76.98,44077,0
+GLTR.US,D,20200409,000000,78.1,78.904,77.77,78.02,89089,0
+GLTR.US,D,20200413,000000,78.6,80.23,78.16,80,43653,0
+GLTR.US,D,20200414,000000,80.85,81.31,80.21,80.55,47500,0
+GLTR.US,D,20200415,000000,79.94,80.4132,79.54,80.08,46137,0
+GLTR.US,D,20200416,000000,79.85,80.57,79.415,79.89,18421,0
+GLTR.US,D,20200417,000000,78.96,79.4421,78.325,78.65,92289,0
+GLTR.US,D,20200420,000000,79.04,79.56,78.66,79.56,105576,0
+GLTR.US,D,20200421,000000,76.24,77.26,75.79,77.11,33673,0
+GLTR.US,D,20200422,000000,77.7,78.4,77.7,78.4,107353,0
+GLTR.US,D,20200423,000000,78.54,80.57,78.54,79.54,36562,0
+GLTR.US,D,20200424,000000,79.89,79.89,78.71,79.51,35750,0
+GLTR.US,D,20200427,000000,78.79,79.2,77.9535,78.53,24392,0
+GLTR.US,D,20200428,000000,78.11,78.69,77.3801,78.19,29333,0
+GLTR.US,D,20200429,000000,78.29,79.13,77.9501,78.79,18841,0
+GLTR.US,D,20200430,000000,77.7,78.32,77.01,77.81,43356,0
+GLTR.US,D,20200501,000000,77.23,78.27,77.0001,77.49,31903,0
+GLTR.US,D,20200504,000000,77.4,77.49,76.89,76.89,55140,0
+GLTR.US,D,20200505,000000,76.52,77.29,76.4353,77.19,59072,0
+GLTR.US,D,20200506,000000,76.71,76.8407,76.03,76.52,52594,0
+GLTR.US,D,20200507,000000,76.6,78.2853,76.6,78.03,34741,0
+GLTR.US,D,20200508,000000,78.12,78.6,77.67,78.13,37554,0
+GLTR.US,D,20200511,000000,77.96,78.24,77.34,77.85,27446,0
+GLTR.US,D,20200512,000000,77.96,78.2295,77.5,77.87,23900,0
+GLTR.US,D,20200513,000000,77.88,78.51,77.5101,78.19,20629,0
+GLTR.US,D,20200514,000000,77.9,79.1,77.88,79.09,23952,0
+GLTR.US,D,20200515,000000,80.01,80.75,79.6625,80.58,32589,0
+GLTR.US,D,20200518,000000,81.86,81.99,81.08,81.22,62882,0
+GLTR.US,D,20200519,000000,82.1,82.7199,81.9935,82.3,35168,0
+GLTR.US,D,20200520,000000,82.97,83.1567,82.57,82.76,29555,0
+GLTR.US,D,20200521,000000,82.34,82.41,80.5801,81.48,25704,0
+GLTR.US,D,20200522,000000,81.21,81.84,80.9829,81.47,20940,0
+GLTR.US,D,20200526,000000,81.35,81.6,80.4301,81.02,29132,0
+GLTR.US,D,20200527,000000,79.66,81.24,79.17,81.24,29148,0
+GLTR.US,D,20200528,000000,81.49,81.49,80.3401,81.08,22860,0
+GLTR.US,D,20200529,000000,81.61,82.41,81.2383,82.02,26941,0
+GLTR.US,D,20200601,000000,81.83,82.99,81.83,82.8318,12616,0
+GLTR.US,D,20200602,000000,83.05,83.05,81.5301,82.25,20903,0
+GLTR.US,D,20200603,000000,81.05,81.05,80.2625,80.69,39009,0
+GLTR.US,D,20200604,000000,81.29,81.4451,80.15,81.24,21101,0
+GLTR.US,D,20200605,000000,80.09,80.1261,79.31,79.903,31234,0
+GLTR.US,D,20200608,000000,80.41,81.475,80.3,81.41,30511,0
+GLTR.US,D,20200609,000000,81.17,81.45,80.69,81.1,20017,0
+GLTR.US,D,20200610,000000,81.86,82.51,80.14,82.51,19870,0
+GLTR.US,D,20200611,000000,82.06,82.3203,80.7355,81.24,26885,0
+GLTR.US,D,20200612,000000,81.82,82.0778,80.8501,81.3246,41585,0
+GLTR.US,D,20200615,000000,80.05,81.145,79.715,80.87,26702,0
+GLTR.US,D,20200616,000000,80.9,81.32,80.73,81.1786,8223,0
+GLTR.US,D,20200617,000000,80.97,81.23,80.8,81.22,14004,0
+GLTR.US,D,20200618,000000,81,81,80.52,80.86,12041,0
+GLTR.US,D,20200619,000000,81.31,81.9499,81.1455,81.82,18099,0
+GLTR.US,D,20200622,000000,82.28,82.7474,81.89,82.34,44600,0
+GLTR.US,D,20200623,000000,82.63,83.0299,82.3,82.76,30502,0
+GLTR.US,D,20200624,000000,82.13,82.86,81.59,81.86,43551,0
+GLTR.US,D,20200625,000000,81.92,82.0171,81.42,81.93,22698,0
+GLTR.US,D,20200626,000000,81.62,82.53,81.2632,82.47,19470,0
+GLTR.US,D,20200629,000000,82.37,82.73,82.2079,82.7,45438,0
+GLTR.US,D,20200630,000000,82.54,83.6999,82.3,83.53,16087,0
+GLTR.US,D,20200701,000000,83.46,83.46,82.4,83.02,14071,0
+GLTR.US,D,20200702,000000,82.71,83.14,82.5614,82.7239,17963,0
+GLTR.US,D,20200706,000000,83.75,83.92,83.2221,83.75,20752,0
+GLTR.US,D,20200707,000000,83.4,84.2184,83.32,83.76,27214,0
+GLTR.US,D,20200708,000000,84.85,85.09,84.5,84.76,23144,0
+GLTR.US,D,20200709,000000,85.61,85.63,84.14,84.62,33287,0
+GLTR.US,D,20200710,000000,85.01,85.01,84.427,84.81,19027,0
+GLTR.US,D,20200713,000000,86,86.1948,85.1448,85.26,21281,0
+GLTR.US,D,20200714,000000,85.09,85.58,84.8393,85.4319,21339,0
+GLTR.US,D,20200715,000000,85.37,86,85.1164,86,16446,0
+GLTR.US,D,20200716,000000,85.63,85.9765,85.015,85.16,20687,0
+GLTR.US,D,20200717,000000,85.67,86.22,85.5366,85.98,10591,0
+GLTR.US,D,20200720,000000,86.74,87.08,86.39,86.87,48145,0
+GLTR.US,D,20200721,000000,89.12,89.9699,88.9649,89.6,34417,0
+GLTR.US,D,20200722,000000,90.73,92.93,90.5,92.66,51837,0
+GLTR.US,D,20200723,000000,92.3,93.45,91.6468,92.67,84621,0
+GLTR.US,D,20200724,000000,93.98,94.22,93.1,93.83,62564,0
+GLTR.US,D,20200727,000000,96.77,97.39,96.45,97.09,130622,0
+GLTR.US,D,20200728,000000,96.69,97.67,96.24,97.64,59837,0
+GLTR.US,D,20200729,000000,97.04,97.99,95.5,96.92,82342,0
+GLTR.US,D,20200730,000000,94.82,95.4051,93.6247,94.98,53751,0
+GLTR.US,D,20200731,000000,96.6,96.63,95.3531,96.5,53087,0
+GLTR.US,D,20200803,000000,96.56,96.83,95.901,96.79,35151,0
+GLTR.US,D,20200804,000000,96.48,99.89,96.29,99.88,60682,0
+GLTR.US,D,20200805,000000,101.64,102.35,100.8814,101.88,66441,0
+GLTR.US,D,20200806,000000,104.22,104.99,103.2,104.83,94975,0
+GLTR.US,D,20200807,000000,103.43,103.451,101.3834,102.78,98165,0
+GLTR.US,D,20200810,000000,103.5,105.1266,103.39,103.7198,76656,0
+GLTR.US,D,20200811,000000,98.98,99.54,95.49,95.69,222749,0
+GLTR.US,D,20200812,000000,97.9,98.2352,96,96.01,63980,0
+GLTR.US,D,20200813,000000,97.99,100.47,97.99,99.78,59692,0
+GLTR.US,D,20200814,000000,99.3,99.5489,97.2237,97.9,90286,0
+GLTR.US,D,20200817,000000,100.2,100.98,99.9647,100.88,52301,0
+GLTR.US,D,20200818,000000,102.39,102.64,99.96,101.8,47116,0
+GLTR.US,D,20200819,000000,101.28,101.334,98.0609,98.45,49238,0
+GLTR.US,D,20200820,000000,98.2,99.85,97.82,99.78,52551,0
+GLTR.US,D,20200821,000000,98.49,98.9099,97.3754,98.52,29080,0
+GLTR.US,D,20200824,000000,99.1,99.1,97.4441,97.71,36381,0
+GLTR.US,D,20200825,000000,97.91,98.14,97.1153,98.14,39432,0
+GLTR.US,D,20200826,000000,97.63,99.7,97.63,99.66,62856,0
+GLTR.US,D,20200827,000000,100.65,100.65,97.24,98.57,31726,0
+GLTR.US,D,20200828,000000,100.56,100.56,99.4,100.14,35526,0
+GLTR.US,D,20200831,000000,100.89,101.68,100.82,101.27,61560,0
+GLTR.US,D,20200901,000000,102.95,102.95,100.81,101.42,39161,0
+GLTR.US,D,20200902,000000,100.37,100.37,99,99.98,32092,0
+GLTR.US,D,20200903,000000,100.25,100.479,98.7043,99.03,33542,0
+GLTR.US,D,20200904,000000,99.02,99.92,97.9401,99.51,33025,0
+GLTR.US,D,20200908,000000,98.79,99.46,97.1,98.46,29040,0
+GLTR.US,D,20200909,000000,99.26,100.59,99.0156,99.56,50247,0
+GLTR.US,D,20200910,000000,100.77,101.0963,99.5,99.75,39491,0
+GLTR.US,D,20200911,000000,100.16,100.68,99.08,99.11,36925,0
+GLTR.US,D,20200914,000000,100.13,100.6756,100,100.38,22920,0
+GLTR.US,D,20200915,000000,100.8,100.99,99.9061,100.64,25852,0
+GLTR.US,D,20200916,000000,101.43,101.43,100.38,100.76,44412,0
+GLTR.US,D,20200917,000000,99.21,100.19,98.6,100.19,27366,0
+GLTR.US,D,20200918,000000,99.67,100.2822,99.2068,99.87,47361,0
+GLTR.US,D,20200921,000000,97.88,97.88,94.32,96.05,71079,0
+GLTR.US,D,20200922,000000,95.78,95.8598,94.7,95.12,46392,0
+GLTR.US,D,20200923,000000,93.83,93.91,91.5,92.03,84991,0
+GLTR.US,D,20200924,000000,90.84,93.1246,90.58,92.45,58227,0
+GLTR.US,D,20200925,000000,91.84,92.65,91.58,92.15,53359,0
+GLTR.US,D,20200928,000000,93.11,94.0196,92.71,93.99,28072,0
+GLTR.US,D,20200929,000000,94.45,95.4,94.2427,95.31,29556,0
+GLTR.US,D,20200930,000000,94.69,95.39,93.75,93.96,27236,0
+GLTR.US,D,20201001,000000,94.83,95.68,94.3965,95.07,45404,0
+GLTR.US,D,20201002,000000,95,95.465,94.7555,94.89,15110,0
+GLTR.US,D,20201005,000000,95.41,96.3,95.41,96.16,33140,0
+GLTR.US,D,20201006,000000,96.19,96.3716,94.1,94.19,33679,0
+GLTR.US,D,20201007,000000,94.52,94.84,94.3,94.71,64131,0
+GLTR.US,D,20201008,000000,95.25,95.59,94.5601,95.11,75467,0
+GLTR.US,D,20201009,000000,96.67,97.87,96.67,97.83,33286,0
+GLTR.US,D,20201012,000000,97.65,97.6699,97.161,97.33,22934,0
+GLTR.US,D,20201013,000000,95.61,95.61,94.5642,94.93,24593,0
+GLTR.US,D,20201014,000000,95.98,96.2,95.3117,95.37,33729,0
+GLTR.US,D,20201015,000000,94.48,95.84,94.2355,95.53,40388,0
+GLTR.US,D,20201016,000000,95.93,95.9335,95.08,95.16,33555,0
+GLTR.US,D,20201019,000000,96.27,96.27,95.34,95.43,26904,0
+GLTR.US,D,20201020,000000,95.93,96.91,95.755,96.66,14941,0
+GLTR.US,D,20201021,000000,97.39,97.839,96.9151,97.41,28992,0
+GLTR.US,D,20201022,000000,96.29,96.45,95.62,96.37,38406,0
+GLTR.US,D,20201023,000000,96.59,96.6,95.7397,96.41,22949,0
+GLTR.US,D,20201026,000000,95.97,96,95.4551,95.7,33138,0
+GLTR.US,D,20201027,000000,95.71,96.0438,95.353,95.7756,24139,0
+GLTR.US,D,20201028,000000,93.46,93.72,92.45,93.3,36698,0
+GLTR.US,D,20201029,000000,91.95,92.93,91.89,92.67,40227,0
+GLTR.US,D,20201030,000000,93.83,93.83,93.02,93.31,55936,0
+GLTR.US,D,20201102,000000,94.06,94.4599,93.74,94.42,53355,0
+GLTR.US,D,20201103,000000,95.24,95.48,94.8641,95.16,21840,0
+GLTR.US,D,20201104,000000,94.98,95.0889,94.3251,94.7457,29412,0
+GLTR.US,D,20201105,000000,97.07,98.34,97.0176,98.34,30972,0
+GLTR.US,D,20201106,000000,99.23,99.2988,98.5234,99.23,24349,0
+GLTR.US,D,20201109,000000,95.71,95.71,94.0149,95.09,69957,0
+GLTR.US,D,20201110,000000,95.62,96,95.15,95.17,32205,0
+GLTR.US,D,20201111,000000,94.16,94.4,93.7,94.0799,25593,0
+GLTR.US,D,20201112,000000,94.75,95.1263,94.4522,94.5,27779,0
+GLTR.US,D,20201113,000000,95.58,95.6864,95.2079,95.36,38859,0
+GLTR.US,D,20201116,000000,95.61,96.0899,95.23,95.54,38685,0
+GLTR.US,D,20201117,000000,95.6,95.607,94.94,95.01,28958,0
+GLTR.US,D,20201118,000000,95.28,95.76,94.7324,94.7352,23407,0
+GLTR.US,D,20201119,000000,93.72,94.56,93.5,94.56,41446,0
+GLTR.US,D,20201120,000000,95.2,95.24,94.57,94.65,14949,0
+GLTR.US,D,20201123,000000,94.44,94.44,92.6601,93.02,23934,0
+GLTR.US,D,20201124,000000,91.58,92.1,91.5203,92.1,90764,0
+GLTR.US,D,20201125,000000,92.29,92.4,91.9201,91.96,24431,0
+GLTR.US,D,20201127,000000,90.67,91.3699,90.34,91.253,30626,0
+GLTR.US,D,20201130,000000,90.56,90.99,90.15,90.77,26760,0
+GLTR.US,D,20201201,000000,92.8,93.7,92.8,93.59,21405,0
+GLTR.US,D,20201202,000000,93.41,94.38,93.2437,93.99,30161,0
+GLTR.US,D,20201203,000000,94.4,94.4,92.6,94.03,51779,0
+GLTR.US,D,20201204,000000,94.5,94.89,93.6705,94.16,24298,0
+GLTR.US,D,20201207,000000,93.89,95.5864,93.89,95.19,29817,0
+GLTR.US,D,20201208,000000,95.35,95.68,94.8234,95.23,54673,0
+GLTR.US,D,20201209,000000,94.46,94.46,92.74,93.23,32652,0
+GLTR.US,D,20201210,000000,94.08,94.615,93.5106,93.9,17432,0
+GLTR.US,D,20201211,000000,93.73,94.1745,93.464,93.68,26786,0
+GLTR.US,D,20201214,000000,93.66,94.01,92.8845,93.11,21305,0
+GLTR.US,D,20201215,000000,94.63,94.88,94.385,94.81,35054,0
+GLTR.US,D,20201216,000000,95.12,96.15,94.97,95.99,19050,0
+GLTR.US,D,20201217,000000,97.39,97.68,97.0304,97.37,60207,0
+GLTR.US,D,20201218,000000,97.11,97.42,96.724,97.17,42570,0
+GLTR.US,D,20201221,000000,96.86,97.4,96.6045,97.03,55720,0
+GLTR.US,D,20201222,000000,96.84,96.872,95.365,95.49,50561,0
+GLTR.US,D,20201223,000000,96.23,97,96.1746,96.51,31618,0
+GLTR.US,D,20201224,000000,96.39,96.98,96.24,96.954,5628,0
+GLTR.US,D,20201228,000000,98.73,99.06,97.1347,97.29,96891,0
+GLTR.US,D,20201229,000000,97.29,97.87,96.75,97.38,30703,0
+GLTR.US,D,20201230,000000,97.61,98.59,97.61,98.59,157608,0
+GLTR.US,D,20201231,000000,98.77,99.05,98.4445,98.95,28694,0
+GLTR.US,D,20210104,000000,101.42,101.54,99.64,100.69,48048,0
+GLTR.US,D,20210105,000000,101.09,101.99,100.7,101.84,37323,0
+GLTR.US,D,20210106,000000,100.7,100.73,99,100.48,63868,0
+GLTR.US,D,20210107,000000,100.12,100.415,99.64,100.105,79280,0
+GLTR.US,D,20210108,000000,98.8,98.8,94.36,95.86,68187,0
+GLTR.US,D,20210111,000000,94.55,95.77,94.5467,95.16,40837,0
+GLTR.US,D,20210112,000000,95.91,96.53,95.3366,96.43,44431,0
+GLTR.US,D,20210113,000000,96.11,96.573,95.81,95.98,73641,0
+GLTR.US,D,20210114,000000,96,97.04,95.9503,96.41,40420,0
+GLTR.US,D,20210115,000000,95.77,95.9683,94.45,94.64,62792,0
+GLTR.US,D,20210119,000000,95.61,95.62,95.0841,95.36,68482,0
+GLTR.US,D,20210120,000000,96.41,97.18,96.2625,97.11,56590,0
+GLTR.US,D,20210121,000000,97.36,97.37,96.7,97.26,66028,0
+GLTR.US,D,20210122,000000,95.66,96.403,95.2934,96.23,54346,0
+GLTR.US,D,20210125,000000,96.64,96.64,95.43,96.08,50876,0
+GLTR.US,D,20210126,000000,96.02,96.4,95.75,95.9,57229,0
+GLTR.US,D,20210127,000000,95.26,95.62,94.26,95.18,57149,0
+GLTR.US,D,20210128,000000,97.14,97.5799,95.58,96.69,45532,0
+GLTR.US,D,20210129,000000,98.06,98.065,96.29,96.46,74953,0
+GLTR.US,D,20210201,000000,100.52,100.64,98.5157,99.15,466513,0
+GLTR.US,D,20210202,000000,97.32,97.32,95.6409,96.04,99965,0
+GLTR.US,D,20210203,000000,96.61,96.95,96.1889,96.47,59883,0
+GLTR.US,D,20210204,000000,94.69,95.1873,94.225,95.15,51763,0
+GLTR.US,D,20210205,000000,95.77,96.7828,95.7075,96.51,35039,0
+GLTR.US,D,20210208,000000,97.72,98.0501,97.455,97.59,62214,0
+GLTR.US,D,20210209,000000,97.82,98.1167,97.37,97.59,46910,0
+GLTR.US,D,20210210,000000,98.57,98.57,97.5217,97.99,32661,0
+GLTR.US,D,20210211,000000,98.18,98.18,97.06,97.5,47806,0
+GLTR.US,D,20210212,000000,97.05,98.1399,97.03,97.82,42614,0
+GLTR.US,D,20210216,000000,96.77,98.1887,96.5904,97.11,45516,0
+GLTR.US,D,20210217,000000,96.28,96.7,95.855,96.56,78385,0
+GLTR.US,D,20210218,000000,96.49,96.75,95.6657,96.13,49770,0
+GLTR.US,D,20210219,000000,96.52,97.1684,96.4214,96.63,45275,0
+GLTR.US,D,20210222,000000,97.66,98.61,97.4756,98.5,43618,0
+GLTR.US,D,20210223,000000,97.74,97.75,96.505,97.53,48993,0
+GLTR.US,D,20210224,000000,96.78,98.38,96.5889,98.38,55144,0
+GLTR.US,D,20210225,000000,97.63,98.2165,96.39,96.43,79189,0
+GLTR.US,D,20210226,000000,95.32,95.32,93.0001,93.69,106323,0
+GLTR.US,D,20210301,000000,94.62,95,93.5869,93.86,32826,0
+GLTR.US,D,20210302,000000,93.81,94.79,93.5,94.42,56540,0
+GLTR.US,D,20210303,000000,93.17,93.77,92.47,93.09,75607,0
+GLTR.US,D,20210304,000000,92.93,93.4368,91.01,91.4,161925,0
+GLTR.US,D,20210305,000000,91.72,91.72,90.91,91.42,67478,0
+GLTR.US,D,20210308,000000,91.24,91.2957,90.67,90.83,80990,0
+GLTR.US,D,20210309,000000,92.38,92.8892,92.31,92.52,50625,0
+GLTR.US,D,20210310,000000,92.87,93.3,92.58,93.3,27717,0
+GLTR.US,D,20210311,000000,93.25,93.5294,93.1322,93.3438,31257,0
+GLTR.US,D,20210312,000000,92.08,93.35,91.95,93.26,49399,0
+GLTR.US,D,20210315,000000,93.93,94.0777,93.5838,93.92,64981,0
+GLTR.US,D,20210316,000000,94.33,94.66,93.9924,94.3199,27393,0
+GLTR.US,D,20210317,000000,94.3,95.6899,94.034,95.5,46921,0
+GLTR.US,D,20210318,000000,94.91,96,94.91,95.41,57402,0
+GLTR.US,D,20210319,000000,95.12,95.6799,94.95,95.42,57194,0
+GLTR.US,D,20210322,000000,94.68,94.98,94.345,94.86,30408,0
+GLTR.US,D,20210323,000000,94.44,94.448,93.65,93.69,50271,0
+GLTR.US,D,20210324,000000,94.37,94.54,94.0057,94.1,138377,0
+GLTR.US,D,20210325,000000,94.17,94.48,93.46,93.72,37050,0
+GLTR.US,D,20210326,000000,93.82,94.4,93.7127,94.23,45369,0
+GLTR.US,D,20210329,000000,93.2,93.2,92.08,92.35,94252,0
+GLTR.US,D,20210330,000000,91.43,91.577,90.93,91.17,57656,0
+GLTR.US,D,20210331,000000,91.46,92.8799,91.46,92.67,28656,0
+GLTR.US,D,20210401,000000,93.48,94.15,93.3801,94.13,51196,0
+GLTR.US,D,20210405,000000,93.73,94.263,93.65,93.965,74372,0
+GLTR.US,D,20210406,000000,94.59,95.14,94.5123,94.96,32893,0
+GLTR.US,D,20210407,000000,94.38,94.6815,94.19,94.38,66574,0
+GLTR.US,D,20210408,000000,95.34,95.4487,95.12,95.26,38138,0
+GLTR.US,D,20210409,000000,94.34,94.78,94.26,94.66,47245,0
+GLTR.US,D,20210412,000000,94.32,94.32,93.6921,93.9711,58251,0
+GLTR.US,D,20210413,000000,94.83,95.15,94.6836,94.92,74681,0
+GLTR.US,D,20210414,000000,94.64,94.85,94.47,94.64,45631,0
+GLTR.US,D,20210415,000000,95.75,96.59,95.75,96.39,64164,0
+GLTR.US,D,20210416,000000,96.94,97.1978,96.905,97.06,35469,0
+GLTR.US,D,20210419,000000,96.99,97.2191,96.75,97.01,32859,0
+GLTR.US,D,20210420,000000,96.57,97.2294,96.51,96.8,39896,0
+GLTR.US,D,20210421,000000,97.44,98.97,97.44,98.89,41499,0
+GLTR.US,D,20210422,000000,98.28,98.33,97.431,97.71,39607,0
+GLTR.US,D,20210423,000000,98.27,98.29,97.3661,97.64,25101,0
+GLTR.US,D,20210426,000000,98.4,98.435,97.9608,98.19,99182,0
+GLTR.US,D,20210427,000000,98.57,98.73,98.25,98.42,36559,0
+GLTR.US,D,20210428,000000,97.76,98.55,97.595,98.55,50302,0
+GLTR.US,D,20210429,000000,98,98.23,97.29,98.22,82295,0
+GLTR.US,D,20210430,000000,98.19,98.28,97.5,97.57,45473,0
+GLTR.US,D,20210503,000000,99.24,99.99,99.05,99.6,41670,0
+GLTR.US,D,20210504,000000,99.87,100.2999,98.2368,98.96,38389,0
+GLTR.US,D,20210505,000000,98.82,99.03,98.6925,99.03,15905,0
+GLTR.US,D,20210506,000000,99.35,100.8387,99.35,100.68,48302,0
+GLTR.US,D,20210507,000000,100.53,101.42,100.4159,101.27,53342,0
+GLTR.US,D,20210510,000000,102.26,102.41,101.1338,101.41,42496,0
+GLTR.US,D,20210511,000000,100.31,101.54,100.31,101.53,77044,0
+GLTR.US,D,20210512,000000,101.05,101.3,99.8012,99.9,67710,0
+GLTR.US,D,20210513,000000,99.67,100.24,99.49,100.15,37642,0
+GLTR.US,D,20210514,000000,100.91,101.33,100.68,101.33,24718,0
+GLTR.US,D,20210517,000000,101.46,102.84,101.46,102.61,35059,0
+GLTR.US,D,20210518,000000,102.97,103.01,102.3783,102.76,29556,0
+GLTR.US,D,20210519,000000,101.9,102.84,101.51,102,52503,0
+GLTR.US,D,20210520,000000,102.17,102.565,101.9408,102.23,39845,0
+GLTR.US,D,20210521,000000,102.48,102.48,100.8,101.44,33250,0
+GLTR.US,D,20210524,000000,101.58,101.83,101.425,101.49,43995,0
+GLTR.US,D,20210525,000000,101.27,102.55,101.26,102.55,32815,0
+GLTR.US,D,20210526,000000,102.5,102.6,101.7906,101.97,40655,0
+GLTR.US,D,20210527,000000,102.05,102.51,101.8776,102.5,22406,0
+GLTR.US,D,20210528,000000,102.19,102.88,102.19,102.88,59257,0
+GLTR.US,D,20210601,000000,103.61,103.61,102.66,102.94,106011,0
+GLTR.US,D,20210602,000000,103.09,103.46,102.89,103.46,50373,0
+GLTR.US,D,20210603,000000,101.42,101.51,100.62,101.44,71905,0
+GLTR.US,D,20210604,000000,102.17,102.4399,102.0844,102.29,59611,0
+GLTR.US,D,20210607,000000,102.31,102.73,102.11,102.66,121474,0
+GLTR.US,D,20210608,000000,102.11,102.21,101.5,102.01,50852,0
+GLTR.US,D,20210609,000000,102.24,102.39,101.799,101.83,34611,0
+GLTR.US,D,20210610,000000,101.61,102.35,101.48,102.35,24969,0
+GLTR.US,D,20210611,000000,102.12,102.33,101.5105,101.64,28710,0
+GLTR.US,D,20210614,000000,100.45,101.3801,100.33,101.17,188656,0
+GLTR.US,D,20210615,000000,101.02,101.02,100.321,100.78,77271,0
+GLTR.US,D,20210616,000000,101.02,101.255,99.63,99.65,48778,0
+GLTR.US,D,20210617,000000,96.5,96.7,94.629,94.73,65327,0
+GLTR.US,D,20210618,000000,95.09,95.1686,93.96,93.96,144563,0
+GLTR.US,D,20210621,000000,95.02,95.66,94.64,95.5076,53029,0
+GLTR.US,D,20210622,000000,95.13,95.365,94.9089,95.01,113438,0
+GLTR.US,D,20210623,000000,95.85,96.59,95.24,95.36,38270,0
+GLTR.US,D,20210624,000000,96.06,96.205,95.6474,95.6474,34981,0
+GLTR.US,D,20210625,000000,96.54,96.54,95.77,95.99,30445,0
+GLTR.US,D,20210628,000000,96.32,96.39,96.1,96.3,65213,0
+GLTR.US,D,20210629,000000,95.06,95.48,94.8501,95.28,43263,0
+GLTR.US,D,20210630,000000,95.42,96.5186,95.27,96.45,24417,0
+GLTR.US,D,20210701,000000,96.97,96.9999,96.2142,96.52,27362,0
+GLTR.US,D,20210702,000000,97.34,97.68,97,97.46,28005,0
+GLTR.US,D,20210706,000000,98.55,98.5987,96.96,97.375,168369,0
+GLTR.US,D,20210707,000000,97.97,98.18,97.5925,97.92,29579,0
+GLTR.US,D,20210708,000000,97.85,97.85,96.92,97.3,27689,0
+GLTR.US,D,20210709,000000,97.4,97.98,97.349,97.84,25901,0
+GLTR.US,D,20210712,000000,97.68,98.28,97.265,98.1392,113696,0
+GLTR.US,D,20210713,000000,98.04,98.2469,97.61,97.81,60111,0
+GLTR.US,D,20210714,000000,98.91,98.91,98.2133,98.65,35167,0
+GLTR.US,D,20210715,000000,98.44,98.519,97.94,98.2289,36876,0
+GLTR.US,D,20210716,000000,97.65,97.65,96.2487,96.3,20827,0
+GLTR.US,D,20210719,000000,95.88,95.96,95.2277,95.45,217347,0
+GLTR.US,D,20210720,000000,95.63,95.91,95.0941,95.46,26583,0
+GLTR.US,D,20210721,000000,95.45,95.92,95.33,95.85,46367,0
+GLTR.US,D,20210722,000000,95.84,96.5199,95.41,96.42,23506,0
+GLTR.US,D,20210723,000000,96.07,96.07,95.38,95.68,22367,0
+GLTR.US,D,20210726,000000,95.8,96.045,95.4806,95.5317,520086,0
+GLTR.US,D,20210727,000000,95.43,95.43,94.4199,94.77,21883,0
+GLTR.US,D,20210728,000000,94.7,95.42,94.5,95.42,24695,0
+GLTR.US,D,20210729,000000,96.58,97.028,96.58,96.68,28019,0
+GLTR.US,D,20210730,000000,96.59,96.6865,95.915,96.26,22881,0
+GLTR.US,D,20210802,000000,96.14,96.56,96.14,96.17,494488,0
+GLTR.US,D,20210803,000000,96.26,96.35,95.84,96.1491,25108,0
+GLTR.US,D,20210804,000000,97.07,97.24,95.695,95.8332,30899,0
+GLTR.US,D,20210805,000000,95.82,95.82,95.0118,95.33,25319,0
+GLTR.US,D,20210806,000000,93.78,93.78,92.9091,93.03,111280,0
+GLTR.US,D,20210809,000000,91.94,92.12,90.8054,91.06,184914,0
+GLTR.US,D,20210810,000000,90.91,91.56,90.81,91.2654,75402,0
+GLTR.US,D,20210811,000000,91.88,92.2699,91.49,92.19,34442,0
+GLTR.US,D,20210812,000000,91.89,91.9,91.3318,91.79,23614,0
+GLTR.US,D,20210813,000000,92.53,93.3738,92.451,93.15,50572,0
+GLTR.US,D,20210816,000000,93.22,93.4003,92.84,93.33,30732,0
+GLTR.US,D,20210817,000000,92.97,93.13,92.05,92.23,25504,0
+GLTR.US,D,20210818,000000,92.3,92.3,91.4377,91.8,49277,0
+GLTR.US,D,20210819,000000,91.28,91.339,90.4799,90.69,54325,0
+GLTR.US,D,20210820,000000,90.55,90.7679,90.1097,90.36,47940,0
+GLTR.US,D,20210823,000000,92.11,92.584,91.98,92.24,27431,0
+GLTR.US,D,20210824,000000,93.11,93.17,92.75,92.92,19900,0
+GLTR.US,D,20210825,000000,92.65,92.65,92,92.34,24248,0
+GLTR.US,D,20210826,000000,91.72,92.03,91.61,91.79,65530,0
+GLTR.US,D,20210827,000000,91.71,93.3199,91.6,93.3,28071,0
+GLTR.US,D,20210830,000000,93.57,93.5785,93.141,93.47,32790,0
+GLTR.US,D,20210831,000000,93.44,93.65,92.9887,93.35,32731,0
+GLTR.US,D,20210901,000000,93.66,93.69,93.0668,93.43,49487,0
+GLTR.US,D,20210902,000000,92.96,93.0399,92.5901,92.7,18273,0
+GLTR.US,D,20210903,000000,93.75,94.699,93.5124,94.33,15377,0
+GLTR.US,D,20210907,000000,93.4,93.51,92.41,92.5082,36359,0
+GLTR.US,D,20210908,000000,92.39,92.4,91.02,91.3,43308,0
+GLTR.US,D,20210909,000000,91.86,91.86,90.99,91.1,25900,0
+GLTR.US,D,20210910,000000,91.35,91.35,90.2435,90.2435,43638,0
+GLTR.US,D,20210913,000000,90.23,90.675,90.09,90.12,47901,0
+GLTR.US,D,20210914,000000,89.95,90.111,89.27,89.99,47981,0
+GLTR.US,D,20210915,000000,89.77,89.9164,89.5406,89.84,43748,0
+GLTR.US,D,20210916,000000,88.18,88.18,87.45,87.82,50244,0
+GLTR.US,D,20210917,000000,87.6,87.6,86.902,87.02,122171,0
+GLTR.US,D,20210920,000000,86.63,87.1799,86.1593,86.5129,59297,0
+GLTR.US,D,20210921,000000,87.32,87.73,87.11,87.3461,46425,0
+GLTR.US,D,20210922,000000,88.22,89.3,88.09,88.1505,48638,0
+GLTR.US,D,20210923,000000,87.5,87.608,87.21,87.22,46929,0
+GLTR.US,D,20210924,000000,86.31,87.135,86.27,86.78,57772,0
+GLTR.US,D,20210927,000000,87.31,87.51,87.1386,87.14,39620,0
+GLTR.US,D,20210928,000000,86.56,86.679,85.9242,86.03,118512,0
+GLTR.US,D,20210929,000000,85.44,85.4567,84.415,84.6,96819,0
+GLTR.US,D,20210930,000000,85.54,86.71,85.54,86.46,58750,0
+GLTR.US,D,20211001,000000,86.88,87.29,86.7497,87.02,28178,0
+GLTR.US,D,20211004,000000,86.61,87.41,86.5,87.41,50835,0
+GLTR.US,D,20211005,000000,86.63,87.196,86.58,87.02,104599,0
+GLTR.US,D,20211006,000000,86.5,87.3,86.38,87.22,42434,0
+GLTR.US,D,20211007,000000,86.72,87.779,86.72,87.26,49710,0
+GLTR.US,D,20211008,000000,89.15,89.24,88.08,88.15,24200,0
+GLTR.US,D,20211011,000000,88.57,88.7999,88.1,88.1,43707,0
+GLTR.US,D,20211012,000000,88.09,88.56,87.861,88.03,33090,0
+GLTR.US,D,20211013,000000,88.46,90.28,88.46,89.69,35160,0
+GLTR.US,D,20211014,000000,90.45,90.7801,90.25,90.65,34402,0
+GLTR.US,D,20211015,000000,89.6,89.7266,89.255,89.299,22024,0
+GLTR.US,D,20211018,000000,88.8,88.98,88.42,88.6149,30108,0
+GLTR.US,D,20211019,000000,90.29,90.42,89.671,89.8,28788,0
+GLTR.US,D,20211020,000000,90.17,90.97,89.87,90.72,25737,0
+GLTR.US,D,20211021,000000,90.18,90.38,89.8401,90.2,23143,0
+GLTR.US,D,20211022,000000,91.11,91.85,90.31,90.64,23279,0
+GLTR.US,D,20211025,000000,91.29,91.69,91.14,91.52,31234,0
+GLTR.US,D,20211026,000000,90.59,90.59,89.7024,90.3312,42523,0
+GLTR.US,D,20211027,000000,90.13,90.33,89.6916,89.9993,26209,0
+GLTR.US,D,20211028,000000,90.72,90.84,90.029,90.19,23789,0
+GLTR.US,D,20211029,000000,89.27,89.6905,88.94,89.62,28792,0
+GLTR.US,D,20211101,000000,90.54,90.73,90.38,90.56,27781,0
+GLTR.US,D,20211102,000000,90.18,90.18,89.4527,89.6469,19760,0
+GLTR.US,D,20211103,000000,88.53,89.2,88.18,89.18,33601,0
+GLTR.US,D,20211104,000000,90.23,90.5499,89.7801,89.8948,50560,0
+GLTR.US,D,20211105,000000,90.67,91.23,90.17,91.18,51572,0
+GLTR.US,D,20211108,000000,91.61,92.1599,91.48,91.95,31961,0
+GLTR.US,D,20211109,000000,91.85,92.2077,91.235,91.8656,49493,0
+GLTR.US,D,20211110,000000,93.51,93.7752,92.3989,92.84,39059,0
+GLTR.US,D,20211111,000000,93.84,93.99,93.72,93.94,31109,0
+GLTR.US,D,20211112,000000,93.52,94.5199,93.52,94.37,30559,0
+GLTR.US,D,20211115,000000,94.07,94.58,94.01,94.3,18869,0
+GLTR.US,D,20211116,000000,94.16,94.2991,93.53,93.62,98759,0
+GLTR.US,D,20211117,000000,94.35,94.56,94.245,94.4999,28981,0
+GLTR.US,D,20211118,000000,93.88,94.115,93.5716,93.74,60374,0
+GLTR.US,D,20211119,000000,93.39,93.61,92.62,92.62,28405,0
+GLTR.US,D,20211122,000000,91.44,91.71,90.1914,90.35,53122,0
+GLTR.US,D,20211123,000000,88.84,88.96,87.94,88.77,44852,0
+GLTR.US,D,20211124,000000,88.19,88.58,88.1287,88.53,55378,0
+GLTR.US,D,20211126,000000,88.61,88.71,86.91,87.34,46178,0
+GLTR.US,D,20211129,000000,87.5,87.72,87.1301,87.23,45367,0
+GLTR.US,D,20211130,000000,87.43,88.36,86.2027,86.35,67489,0
+GLTR.US,D,20211201,000000,86.76,87.13,85.98,86.09,80894,0
+GLTR.US,D,20211202,000000,86.27,86.27,85.8055,86.22,26937,0
+GLTR.US,D,20211203,000000,86.43,87.0064,85.9401,86.79,57856,0
+GLTR.US,D,20211206,000000,86.27,86.94,86.04,86.85,42110,0
+GLTR.US,D,20211207,000000,86.84,87.4578,86.84,87.3,40080,0
+GLTR.US,D,20211208,000000,86.91,87.35,86.837,87.29,33288,0
+GLTR.US,D,20211209,000000,86.93,86.93,85.8,86.12,58472,0
+GLTR.US,D,20211210,000000,86.4,86.4,86.064,86.19,35797,0
+GLTR.US,D,20211213,000000,86.43,86.58,85.9101,85.97,59915,0
+GLTR.US,D,20211214,000000,84.55,85.19,84.49,84.85,70989,0
+GLTR.US,D,20211215,000000,84.34,85.09,83.38,84.99,176240,0
+GLTR.US,D,20211216,000000,85.93,86.83,85.93,86.7697,62280,0
+GLTR.US,D,20211217,000000,87.33,87.64,86.82,86.91,57614,0
+GLTR.US,D,20211220,000000,86.61,86.61,86.25,86.31,60626,0
+GLTR.US,D,20211221,000000,87.15,87.21,86.7007,86.8,84207,0
+GLTR.US,D,20211222,000000,87.52,88.3498,87.24,88.34,57209,0
+GLTR.US,D,20211223,000000,88.35,88.9392,88.05,88.84,61846,0
+GLTR.US,D,20211227,000000,88.94,89.47,88.85,89.2,42156,0
+GLTR.US,D,20211228,000000,89.43,89.79,89.07,89.14,69528,0
+GLTR.US,D,20211229,000000,88.06,89.01,87.4161,89.01,42864,0
+GLTR.US,D,20211230,000000,88.8,89.49,88.7,89.26,59417,0
+GLTR.US,D,20211231,000000,89.39,89.62,88.86,89.4526,37528,0
+GLTR.US,D,20220103,000000,88.14,88.33,87.65,87.94,29218,0
+GLTR.US,D,20220104,000000,88.65,88.95,88.51,88.76,41298,0
+GLTR.US,D,20220105,000000,89.38,89.5162,88.25,88.32,22013,0
+GLTR.US,D,20220106,000000,86.76,87.35,86.76,87.08,34016,0
+GLTR.US,D,20220107,000000,87.31,87.9091,87.01,87.6726,25920,0
+GLTR.US,D,20220110,000000,87.3,87.889,87.3,87.82,44003,0
+GLTR.US,D,20220111,000000,88.02,88.98,87.81,88.93,29407,0
+GLTR.US,D,20220112,000000,89.13,89.538,89.12,89.44,19495,0
+GLTR.US,D,20220113,000000,89.26,89.26,88.73,88.99,19251,0
+GLTR.US,D,20220114,000000,88.94,89.2287,88.545,88.67,29954,0
+GLTR.US,D,20220118,000000,89.43,89.7475,89.16,89.32,49653,0
+GLTR.US,D,20220119,000000,90.63,91.79,90.51,91.64,44706,0
+GLTR.US,D,20220120,000000,92.4,92.6133,92.1,92.1,41296,0
+GLTR.US,D,20220121,000000,92.72,92.84,91.82,91.98,226023,0
+GLTR.US,D,20220124,000000,91.88,92.74,91.2,92.09,65163,0
+GLTR.US,D,20220125,000000,91.89,92.885,91.88,92.58,31261,0
+GLTR.US,D,20220126,000000,92.61,93.34,91.93,92.06,47173,0
+GLTR.US,D,20220127,000000,90.5,91.18,90.39,90.83,38964,0
+GLTR.US,D,20220128,000000,89.87,90.34,89.69,90.32,34859,0
+GLTR.US,D,20220131,000000,90.91,91.0017,90.4,90.64,30561,0
+GLTR.US,D,20220201,000000,91.38,91.45,90.6503,90.9,32308,0
+GLTR.US,D,20220202,000000,91.21,91.5,90.8,91.15,22202,0
+GLTR.US,D,20220203,000000,90.83,90.87,89.5457,90.5477,39996,0
+GLTR.US,D,20220204,000000,90.15,90.81,90.15,90.48,24571,0
+GLTR.US,D,20220207,000000,90.76,91.35,90.52,91.2,22306,0
+GLTR.US,D,20220208,000000,91.28,91.77,91.1699,91.49,54408,0
+GLTR.US,D,20220209,000000,91.85,92.18,91.61,91.9803,53561,0
+GLTR.US,D,20220210,000000,92.03,92.93,91.48,91.5401,46068,0
+GLTR.US,D,20220211,000000,91.11,93.49,91.0313,93.33,38485,0
+GLTR.US,D,20220214,000000,93.65,94.23,93.34,94.21,84291,0
+GLTR.US,D,20220215,000000,92.19,92.57,91.7214,92.52,43008,0
+GLTR.US,D,20220216,000000,92.84,93.72,92.84,93.72,46155,0
+GLTR.US,D,20220217,000000,94.76,95.23,94.5527,95.0419,66883,0
+GLTR.US,D,20220218,000000,95.17,95.17,94.58,94.92,58973,0
+GLTR.US,D,20220222,000000,95.95,96.09,95.23,95.42,63724,0
+GLTR.US,D,20220223,000000,95.71,96.84,95.71,96.84,89856,0
+GLTR.US,D,20220224,000000,99.59,99.59,94.33,95.342,238260,0
+GLTR.US,D,20220225,000000,94.84,95.32,94.401,95.23,101424,0
+GLTR.US,D,20220228,000000,97.03,97.03,95.5799,96.655,186004,0
+GLTR.US,D,20220301,000000,98.14,99.53,97.99,99.53,115046,0
+GLTR.US,D,20220302,000000,98.53,99.2898,97.91,98.96,107469,0
+GLTR.US,D,20220303,000000,99.57,99.97,99,99.84,89506,0
+GLTR.US,D,20220304,000000,101.38,102.72,100.88,102.63,117617,0
+GLTR.US,D,20220307,000000,102.21,103.395,102.03,103.34,129359,0
+GLTR.US,D,20220308,000000,105.08,107.47,104.04,106.86,341066,0
+GLTR.US,D,20220309,000000,103.37,104.3,102.07,102.97,121466,0
+GLTR.US,D,20220310,000000,103.65,103.8,102.52,103.0133,101018,0
+GLTR.US,D,20220311,000000,101.13,102.18,100.85,101.86,252471,0
+GLTR.US,D,20220314,000000,99.16,99.16,97.2319,97.62,82768,0
+GLTR.US,D,20220315,000000,96.56,97.1781,95.9601,96.52,137710,0
+GLTR.US,D,20220316,000000,97.1,97.1595,95.485,97.13,81726,0
+GLTR.US,D,20220317,000000,98.02,98.9299,97.92,98.22,158355,0
+GLTR.US,D,20220318,000000,97.76,98.13,97.0853,97.23,91281,0
+GLTR.US,D,20220321,000000,97.74,98.72,97.71,98.69,76648,0
+GLTR.US,D,20220322,000000,97.76,97.76,96.5712,97.13,100586,0
+GLTR.US,D,20220323,000000,97.97,98.5,97.4,98.31,87816,0
+GLTR.US,D,20220324,000000,98.98,99.77,98.76,99.28,56290,0
+GLTR.US,D,20220325,000000,98.64,98.73,97.4,97.64,65507,0
+GLTR.US,D,20220328,000000,96.26,96.46,95.3101,95.35,84100,0
+GLTR.US,D,20220329,000000,93.91,94.98,93.2101,94.94,110523,0
+GLTR.US,D,20220330,000000,95.83,96.37,95.59,96.14,49542,0
+GLTR.US,D,20220331,000000,96.44,96.71,96,96.08,50930,0
+GLTR.US,D,20220401,000000,95.79,96.3376,95.3265,95.72,53089,0
+GLTR.US,D,20220404,000000,95.93,96.01,95.343,95.84,53634,0
+GLTR.US,D,20220405,000000,96.39,96.73,94.752,94.85,83118,0
+GLTR.US,D,20220406,000000,95.34,95.45,94.52,94.89,61549,0
+GLTR.US,D,20220407,000000,95.11,95.75,95.01,95.63,78077,0
+GLTR.US,D,20220408,000000,96.43,97.19,96.43,96.9997,41923,0
+GLTR.US,D,20220411,000000,98.38,98.52,97.13,97.9,55125,0
+GLTR.US,D,20220412,000000,98.37,98.79,97.6421,97.98,183665,0
+GLTR.US,D,20220413,000000,98.86,99,98.3016,98.61,83646,0
+GLTR.US,D,20220414,000000,98.42,98.77,97.71,98.77,74825,0
+GLTR.US,D,20220418,000000,99.82,100.21,99.19,99.34,84631,0
+GLTR.US,D,20220419,000000,98.51,98.56,97.22,97.77,107818,0
+GLTR.US,D,20220420,000000,97.51,98.37,97.49,98.15,54115,0
+GLTR.US,D,20220421,000000,97.51,97.51,96.61,97.21,53612,0
+GLTR.US,D,20220422,000000,96.29,96.57,95.65,95.71,44409,0
+GLTR.US,D,20220425,000000,92.93,93.095,92.3292,92.78,242413,0
+GLTR.US,D,20220426,000000,93.25,93.5668,92.731,92.95,46784,0
+GLTR.US,D,20220427,000000,93.18,93.2,92.39,92.4,60071,0
+GLTR.US,D,20220428,000000,92.45,92.8627,92.15,92.76,36451,0
+GLTR.US,D,20220429,000000,93.54,93.7485,92.64,92.84,40758,0
+GLTR.US,D,20220502,000000,91.29,91.8788,90.35,91.24,61151,0
+GLTR.US,D,20220503,000000,91.53,92.3,91.53,91.68,56394,0
+GLTR.US,D,20220504,000000,91.7,92.85,91.21,92.85,36004,0
+GLTR.US,D,20220505,000000,93.27,93.27,91.16,91.54,61587,0
+GLTR.US,D,20220506,000000,91,91.28,90.48,90.62,45977,0
+GLTR.US,D,20220509,000000,89.92,90.2375,89.33,89.45,101305,0
+GLTR.US,D,20220510,000000,89.93,89.99,88.241,88.241,51798,0
+GLTR.US,D,20220511,000000,89.61,89.78,89,89,202528,0
+GLTR.US,D,20220512,000000,87.75,87.75,86.26,86.33,148013,0
+GLTR.US,D,20220513,000000,86.17,86.8689,85.68,86.51,102892,0
+GLTR.US,D,20220516,000000,87.16,88.22,86.93,88.1808,56708,0
+GLTR.US,D,20220517,000000,88.73,88.7926,87.8,87.93,33681,0
+GLTR.US,D,20220518,000000,87.91,88.229,87.4452,87.51,49559,0
+GLTR.US,D,20220519,000000,88.51,89.11,88.51,89.09,143672,0
+GLTR.US,D,20220520,000000,88.91,88.94,88.1101,88.61,38898,0
+GLTR.US,D,20220523,000000,89.31,89.41,88.6621,89.0201,71638,0
+GLTR.US,D,20220524,000000,89.45,90.0284,89.27,89.81,43553,0
+GLTR.US,D,20220525,000000,89.16,89.47,88.79,89.43,29586,0
+GLTR.US,D,20220526,000000,88.96,89.41,88.74,89.18,101728,0
+GLTR.US,D,20220527,000000,90.25,90.25,89.5001,89.65,22138,0
+GLTR.US,D,20220531,000000,89.21,89.49,88.3,88.3,34720,0
+GLTR.US,D,20220601,000000,89.05,89.2688,88.5,88.98,52006,0
+GLTR.US,D,20220602,000000,89.82,90.61,89.82,90.61,128261,0
+GLTR.US,D,20220603,000000,90.16,90.31,88.86,89.19,30329,0
+GLTR.US,D,20220606,000000,89.8,89.97,89.1709,89.26,29357,0
+GLTR.US,D,20220607,000000,88.79,89.67,88.79,89.6386,37036,0
+GLTR.US,D,20220608,000000,89.08,89.5,89.04,89.065,32770,0
+GLTR.US,D,20220609,000000,88.86,88.86,88.02,88.3,28644,0
+GLTR.US,D,20220610,000000,87.64,89.4782,87.1,89.16,52632,0
+GLTR.US,D,20220613,000000,87.21,87.21,86.02,86.15,173419,0
+GLTR.US,D,20220614,000000,86.25,86.43,85.55,85.66,120513,0
+GLTR.US,D,20220615,000000,87.19,87.94,86.4711,87.25,76701,0
+GLTR.US,D,20220616,000000,87.21,88.43,87.07,88.43,74180,0
+GLTR.US,D,20220617,000000,87.8,87.95,87.09,87.3,35034,0
+GLTR.US,D,20220621,000000,87.64,88.27,87.38,87.38,40315,0
+GLTR.US,D,20220622,000000,87.46,87.61,87.19,87.19,27786,0
+GLTR.US,D,20220623,000000,87.27,87.5799,86.1001,86.3,40295,0
+GLTR.US,D,20220624,000000,86.31,86.91,86.24,86.66,26666,0
+GLTR.US,D,20220627,000000,87.17,87.3,86.48,86.4922,45559,0
+GLTR.US,D,20220628,000000,86.68,86.74,86.09,86.14,48915,0
+GLTR.US,D,20220629,000000,87.2,87.37,86.2203,86.55,48294,0
+GLTR.US,D,20220630,000000,85.92,85.92,85.13,85.33,139371,0
+GLTR.US,D,20220701,000000,84.22,85.2,84.1719,85.06,39689,0
+GLTR.US,D,20220705,000000,84,84.15,82.9,83.16,88223,0
+GLTR.US,D,20220706,000000,83.25,83.41,81.79,82.14,128185,0
+GLTR.US,D,20220707,000000,82.76,83.27,82.7301,82.79,74081,0
+GLTR.US,D,20220708,000000,83.4,84.2,83.11,83.79,45426,0
+GLTR.US,D,20220711,000000,83.65,83.87,83.14,83.14,231163,0
+GLTR.US,D,20220712,000000,82.81,83.04,82.02,82.125,296849,0
+GLTR.US,D,20220713,000000,81.7,83.0299,81.41,82.32,117939,0
+GLTR.US,D,20220714,000000,80.26,80.67,79.75,80.52,137213,0
+GLTR.US,D,20220715,000000,80.31,80.3904,79.85,80.2,114953,0
+GLTR.US,D,20220718,000000,81.06,81.22,80.32,80.36,69923,0
+GLTR.US,D,20220719,000000,80.81,80.97,80.67,80.74,31763,0
+GLTR.US,D,20220720,000000,81,81.0679,80.135,80.135,50059,0
+GLTR.US,D,20220721,000000,80.02,81.23,80.02,81.18,24574,0
+GLTR.US,D,20220722,000000,81.48,82.575,81.48,81.7378,39792,0
+GLTR.US,D,20220725,000000,81.65,81.65,81.22,81.42,34575,0
+GLTR.US,D,20220726,000000,81.43,81.76,81.39,81.52,52759,0
+GLTR.US,D,20220727,000000,81.63,82.87,81.46,82.65,49921,0
+GLTR.US,D,20220728,000000,83.88,84.5103,83.82,84.47,73421,0
+GLTR.US,D,20220729,000000,84.25,85.449,84.25,85.23,35575,0
+GLTR.US,D,20220801,000000,85.82,86.24,85.62,86.07,59922,0
+GLTR.US,D,20220802,000000,86.05,86.29,84.5201,84.5524,35583,0
+GLTR.US,D,20220803,000000,84.35,84.6929,83.985,84.51,47308,0
+GLTR.US,D,20220804,000000,85.01,86.02,85.01,85.87,90585,0
+GLTR.US,D,20220805,000000,84.76,85.65,84.76,85.28,27832,0
+GLTR.US,D,20220808,000000,86.37,87.37,86.37,87.22,55738,0
+GLTR.US,D,20220809,000000,87.06,87.4847,86.97,87.02,28181,0
+GLTR.US,D,20220810,000000,87.25,87.88,87.1,87.12,36929,0
+GLTR.US,D,20220811,000000,87.21,87.76,86.89,86.95,43783,0
+GLTR.US,D,20220812,000000,87.18,87.715,87.144,87.62,23264,0
+GLTR.US,D,20220815,000000,86.06,86.32,85.5831,86.0141,57883,0
+GLTR.US,D,20220816,000000,85.13,85.975,85.13,85.74,39911,0
+GLTR.US,D,20220817,000000,85.51,85.51,84.7711,84.97,34239,0
+GLTR.US,D,20220818,000000,85.15,85.355,84.45,84.6,41224,0
+GLTR.US,D,20220819,000000,84.05,84.09,83.45,83.51,33650,0
+GLTR.US,D,20220822,000000,82.45,82.605,82.201,82.26,45302,0
+GLTR.US,D,20220823,000000,82.14,83.21,82.14,82.73,34404,0
+GLTR.US,D,20220824,000000,82.61,83.5251,82.61,83.19,25756,0
+GLTR.US,D,20220825,000000,83.55,84.19,83.48,84.06,28481,0
+GLTR.US,D,20220826,000000,83.81,84.4399,82.7961,82.88,45256,0
+GLTR.US,D,20220829,000000,82.77,83.3865,82.74,82.96,68154,0
+GLTR.US,D,20220830,000000,82.52,82.52,81.79,81.79,33066,0
+GLTR.US,D,20220831,000000,81.1,81.4392,80.95,80.95,70916,0
+GLTR.US,D,20220901,000000,80.16,80.2,79.4642,79.87,89641,0
+GLTR.US,D,20220902,000000,80.58,81.18,80.4722,80.605,42797,0
+GLTR.US,D,20220906,000000,80.93,81.01,79.9983,80.11,33717,0
+GLTR.US,D,20220907,000000,80.26,81.628,80.1801,81.5809,60062,0
+GLTR.US,D,20220908,000000,81.66,82.17,81.59,81.88,27888,0
+GLTR.US,D,20220909,000000,82.14,82.88,82.14,82.64,40319,0
+GLTR.US,D,20220912,000000,84.41,85.03,84.09,84.37,38477,0
+GLTR.US,D,20220913,000000,82.65,83.38,82.27,82.45,32738,0
+GLTR.US,D,20220914,000000,82.8,83.29,82.6351,82.79,35349,0
+GLTR.US,D,20220915,000000,82.38,82.83,81.22,81.4127,44484,0
+GLTR.US,D,20220916,000000,80.91,82.2035,80.7064,81.95,68272,0
+GLTR.US,D,20220919,000000,81.26,82.65,81.26,82.65,45992,0
+GLTR.US,D,20220920,000000,81.17,81.8059,81.17,81.68,56984,0
+GLTR.US,D,20220921,000000,82.27,82.945,81.3296,82.12,35502,0
+GLTR.US,D,20220922,000000,82.55,82.68,82.0145,82.2726,31098,0
+GLTR.US,D,20220923,000000,80.72,80.8399,79.81,79.91,222760,0
+GLTR.US,D,20220926,000000,79.99,80.32,78.7,78.71,111836,0
+GLTR.US,D,20220927,000000,79.36,80.011,78.92,78.95,136285,0
+GLTR.US,D,20220928,000000,79.64,81.1899,79.59,80.98,58680,0
+GLTR.US,D,20220929,000000,80.86,81.5199,80.3,81.19,61772,0
+GLTR.US,D,20220930,000000,81.24,82.0165,81.08,81.13,88914,0
+GLTR.US,D,20221003,000000,82.68,84.55,82.68,84.43,56177,0
+GLTR.US,D,20221004,000000,85.59,86.52,85.44,86.08,50872,0
+GLTR.US,D,20221005,000000,84.54,85.22,83.605,84.95,65523,0
+GLTR.US,D,20221006,000000,84.67,85.27,84.66,85.1,42876,0
+GLTR.US,D,20221007,000000,84.39,84.4899,83.35,83.5819,49717,0
+GLTR.US,D,20221010,000000,82.8,83.0751,82.04,82.18,38061,0
+GLTR.US,D,20221011,000000,81.98,82.53,81.08,81.27,29359,0
+GLTR.US,D,20221012,000000,81.18,81.7299,81.075,81.54,37256,0
+GLTR.US,D,20221013,000000,79.68,81.36,79.57,80.9514,42203,0
+GLTR.US,D,20221014,000000,80.17,80.17,78.9271,79.0943,61321,0
+GLTR.US,D,20221017,000000,80.37,80.73,79.52,79.53,231117,0
+GLTR.US,D,20221018,000000,80.22,80.29,79.58,79.8546,65321,0
+GLTR.US,D,20221019,000000,78.88,79.1599,78.66,78.9386,31774,0
+GLTR.US,D,20221020,000000,79.05,80.3822,79.05,79.38,40119,0
+GLTR.US,D,20221021,000000,79.11,80.8,79.11,80.62,32212,0
+GLTR.US,D,20221024,000000,80.27,80.3699,80,80.15,39567,0
+GLTR.US,D,20221025,000000,79.95,80.46,79.93,80.18,41416,0
+GLTR.US,D,20221026,000000,80.47,81.29,80.47,80.96,60482,0
+GLTR.US,D,20221027,000000,80.79,81,80.47,80.7594,58396,0
+GLTR.US,D,20221028,000000,79.83,80.02,79.3,79.76,51632,0
+GLTR.US,D,20221031,000000,78.64,79.256,78.59,78.88,62972,0
+GLTR.US,D,20221101,000000,80.88,80.94,79.96,80.17,101994,0
+GLTR.US,D,20221102,000000,80.58,81.35,79.1878,79.27,26258,0
+GLTR.US,D,20221103,000000,77.95,79.1099,77.57,78.91,155074,0
+GLTR.US,D,20221104,000000,81.35,82.4552,81.3265,82.27,39530,0
+GLTR.US,D,20221107,000000,82.19,82.5,82.16,82.2501,47008,0
+GLTR.US,D,20221108,000000,82.25,84.53,82.25,84.105,31912,0
+GLTR.US,D,20221109,000000,83.77,84.59,82.945,83.19,36848,0
+GLTR.US,D,20221110,000000,85.17,86.05,85.1,86.02,60584,0
+GLTR.US,D,20221111,000000,86.31,86.72,85.995,86.62,35649,0
+GLTR.US,D,20221114,000000,86.21,87.2959,86.21,87.02,41546,0
+GLTR.US,D,20221115,000000,87.24,87.4301,86.595,87.16,39586,0
+GLTR.US,D,20221116,000000,87.14,87.27,86.6175,86.75,33159,0
+GLTR.US,D,20221117,000000,85.04,85.4811,85.04,85.4,100079,0
+GLTR.US,D,20221118,000000,85.01,85.29,84.5803,84.61,26501,0
+GLTR.US,D,20221121,000000,84.07,84.07,83.387,83.94,35486,0
+GLTR.US,D,20221122,000000,84.36,84.5408,83.9944,84.25,69939,0
+GLTR.US,D,20221123,000000,84,85.2099,84,85.1,21031,0
+GLTR.US,D,20221125,000000,84.35,84.8455,84.33,84.665,11357,0
+GLTR.US,D,20221128,000000,84.59,84.71,83.79,83.95,37621,0
+GLTR.US,D,20221129,000000,84.5,85.1,84.42,84.46,41959,0
+GLTR.US,D,20221130,000000,85.95,86.5,84.98,86.5,69150,0
+GLTR.US,D,20221201,000000,87.58,88.46,87.36,88.43,82269,0
+GLTR.US,D,20221202,000000,87.15,88.37,86.9851,88.15,43228,0
+GLTR.US,D,20221205,000000,87.64,87.64,86.08,86.1693,32519,0
+GLTR.US,D,20221206,000000,86.46,86.8848,85.84,86.06,88834,0
+GLTR.US,D,20221207,000000,86.79,87.35,86.64,87.11,36230,0
+GLTR.US,D,20221208,000000,88.02,88.2399,87.57,88.01,101086,0
+GLTR.US,D,20221209,000000,88.41,89.31,88.11,88.7199,94907,0
+GLTR.US,D,20221212,000000,88.3,88.32,87.5,87.67,32705,0
+GLTR.US,D,20221213,000000,90.1,90.49,89.1522,89.47,56287,0
+GLTR.US,D,20221214,000000,89.29,89.7104,88.61,89.3,32325,0
+GLTR.US,D,20221215,000000,87.79,88.07,86.7995,86.91,54147,0
+GLTR.US,D,20221216,000000,86.52,87.22,86.52,87.025,52292,0
+GLTR.US,D,20221219,000000,87.07,87.07,86.11,86.2,39744,0
+GLTR.US,D,20221220,000000,87.84,89.0436,87.76,88.9,41947,0
+GLTR.US,D,20221221,000000,88.31,88.8486,88.115,88.33,39888,0
+GLTR.US,D,20221222,000000,87.18,87.61,86.6811,87.14,36850,0
+GLTR.US,D,20221223,000000,87.45,88.3599,87.38,87.92,31126,0
+GLTR.US,D,20221227,000000,88.42,89.96,88.42,89.23,102552,0
+GLTR.US,D,20221228,000000,88.6,88.6,87.7085,88.04,42740,0
+GLTR.US,D,20221229,000000,88.77,89.4135,88.77,89.17,64235,0
+GLTR.US,D,20221230,000000,88.98,89.35,88.44,89.23,47128,0
+GLTR.US,D,20230103,000000,90.18,90.6584,89.1048,89.18,36844,0
+GLTR.US,D,20230104,000000,90.17,90.69,89.63,90.17,82313,0
+GLTR.US,D,20230105,000000,89,89.06,88.325,88.56,51390,0
+GLTR.US,D,20230106,000000,89.42,90.79,89.16,90.52,38055,0
+GLTR.US,D,20230109,000000,90.94,91.04,90.14,90.26,45498,0
+GLTR.US,D,20230110,000000,90.6,90.66,90.1075,90.43,52040,0
+GLTR.US,D,20230111,000000,90.18,90.56,89.595,90.21,34078,0
+GLTR.US,D,20230112,000000,91.01,91.425,90.22,91.18,73956,0
+GLTR.US,D,20230113,000000,91.02,92.406,90.9901,92.31,35684,0
+GLTR.US,D,20230117,000000,91.96,91.96,91.02,91.26,67477,0
+GLTR.US,D,20230118,000000,92.17,92.59,90.3116,90.37,30047,0
+GLTR.US,D,20230119,000000,90.65,92.081,90.59,92.01,81523,0
+GLTR.US,D,20230120,000000,91.53,91.9,91.2711,91.892,59050,0
+GLTR.US,D,20230123,000000,90.75,91.24,90,91.24,77779,0
+GLTR.US,D,20230124,000000,91.03,91.91,90.64,91.81,47459,0
+GLTR.US,D,20230125,000000,91.15,92.1,91.11,91.96,25947,0
+GLTR.US,D,20230126,000000,91.83,91.83,91,91.29,24436,0
+GLTR.US,D,20230127,000000,90.68,90.8039,90.0048,90.613,103458,0
+GLTR.US,D,20230130,000000,90.74,90.86,90.46,90.47,39205,0
+GLTR.US,D,20230131,000000,90.25,91.1238,90.25,90.95,27821,0
+GLTR.US,D,20230201,000000,91.51,92.2004,90.314,91.92,33322,0
+GLTR.US,D,20230202,000000,92.55,92.55,90.2,90.27,27949,0
+GLTR.US,D,20230203,000000,88.41,88.7,87.33,87.56,102973,0
+GLTR.US,D,20230206,000000,87.33,87.5999,86.96,87.27,88955,0
+GLTR.US,D,20230207,000000,87.42,88.3,87.385,87.78,32631,0
+GLTR.US,D,20230208,000000,88.12,88.14,87.66,87.87,30961,0
+GLTR.US,D,20230209,000000,87.96,88.44,86.67,87.06,35417,0
+GLTR.US,D,20230210,000000,86.96,87.0114,86.356,86.5,26161,0
+GLTR.US,D,20230213,000000,86.22,86.4875,86.05,86.34,35327,0
+GLTR.US,D,20230214,000000,86,86.7087,85.37,85.84,41948,0
+GLTR.US,D,20230215,000000,84.63,84.989,84.48,84.86,31122,0
+GLTR.US,D,20230216,000000,84.46,85.6208,84.46,85.1242,18687,0
+GLTR.US,D,20230217,000000,84.32,85.44,84.1789,85.25,54565,0
+GLTR.US,D,20230221,000000,85.28,85.83,85.22,85.39,57148,0
+GLTR.US,D,20230222,000000,85.45,85.45,84.44,84.44,20296,0
+GLTR.US,D,20230223,000000,84.69,84.7799,83.87,84.1,58077,0
+GLTR.US,D,20230224,000000,82.83,83.3251,82.6978,82.83,43224,0
+GLTR.US,D,20230227,000000,83.37,83.53,83,83.06,21127,0
+GLTR.US,D,20230228,000000,82.97,83.8919,82.89,83.68,20496,0
+GLTR.US,D,20230301,000000,84.22,84.65,84.02,84.13,51530,0
+GLTR.US,D,20230302,000000,83.66,84.22,83.66,84.11,22921,0
+GLTR.US,D,20230303,000000,84.44,85.18,84.4378,84.95,33926,0
+GLTR.US,D,20230306,000000,84.7,84.89,84.46,84.46,44842,0
+GLTR.US,D,20230307,000000,83.53,83.5558,82.15,82.19,50770,0
+GLTR.US,D,20230308,000000,82.21,82.745,82.03,82.11,50928,0
+GLTR.US,D,20230309,000000,82.47,83.02,82.47,82.75,75554,0
+GLTR.US,D,20230310,000000,83.64,84.63,83.64,84.32,96217,0
+GLTR.US,D,20230313,000000,86.34,87.64,86.34,87.55,77639,0
+GLTR.US,D,20230314,000000,87.76,87.76,86.98,86.98,32694,0
+GLTR.US,D,20230315,000000,88.04,88.05,86.965,87.29,51976,0
+GLTR.US,D,20230316,000000,87.75,87.88,86.8001,87.24,52513,0
+GLTR.US,D,20230317,000000,88.13,89.84,88.13,89.49,53176,0
+GLTR.US,D,20230320,000000,89.59,89.8926,88.86,89.6528,29715,0
+GLTR.US,D,20230321,000000,89.28,89.28,87.98,88.08,35526,0
+GLTR.US,D,20230322,000000,88.33,90.3918,88.33,90.18,27313,0
+GLTR.US,D,20230323,000000,90.39,91.24,90.03,90.91,64405,0
+GLTR.US,D,20230324,000000,90.37,91.08,90.06,90.36,18945,0
+GLTR.US,D,20230327,000000,89,89.76,88.95,89.6,30230,0
+GLTR.US,D,20230328,000000,89.27,90.4799,89.27,90.43,40687,0
+GLTR.US,D,20230329,000000,89.95,90.48,89.92,90.225,22284,0
+GLTR.US,D,20230330,000000,90.99,91.49,90.628,91.25,54976,0
+GLTR.US,D,20230331,000000,91.38,91.72,91.06,91.21,72529,0
+GLTR.US,D,20230403,000000,91.4,92.18,91.3347,91.6495,23241,0
+GLTR.US,D,20230404,000000,92.14,93.95,91.81,93.94,34463,0
+GLTR.US,D,20230405,000000,93.98,93.98,92.979,93.41,61443,0
+GLTR.US,D,20230406,000000,93.04,93.5999,92.6899,93.1603,39810,0
+GLTR.US,D,20230410,000000,92.83,92.83,92.1,92.29,38709,0
+GLTR.US,D,20230411,000000,93,93.5905,92.8236,93.15,155108,0
+GLTR.US,D,20230412,000000,93.99,94.35,93.2701,94.0917,41298,0
+GLTR.US,D,20230413,000000,95.1,95.74,94.943,95.56,37880,0
+GLTR.US,D,20230414,000000,94.95,95.35,93.4815,93.99,23830,0
+GLTR.US,D,20230417,000000,94,94,93.19,93.9,29322,0
+GLTR.US,D,20230418,000000,93.91,95.15,93.91,94.49,31539,0
+GLTR.US,D,20230419,000000,93.73,94.7099,93.73,94.17,30811,0
+GLTR.US,D,20230420,000000,94.51,95.08,94.33,94.33,20297,0
+GLTR.US,D,20230421,000000,94.27,94.72,93.4995,93.79,28093,0
+GLTR.US,D,20230424,000000,93.16,93.8499,93,93.52,18558,0
+GLTR.US,D,20230425,000000,93.14,93.69,92.7,93.65,30348,0
+GLTR.US,D,20230426,000000,94.01,94.01,93.0061,93.38,58580,0
+GLTR.US,D,20230427,000000,92.76,93.379,92.33,93.28,28676,0
+GLTR.US,D,20230428,000000,93.06,93.61,92.94,93.21,35940,0
+GLTR.US,D,20230501,000000,94.73,94.73,92.6,92.72,22678,0
+GLTR.US,D,20230502,000000,92.51,94.065,92.42,94.04,43366,0
+GLTR.US,D,20230503,000000,94.07,94.68,93.7646,94.52,81338,0
+GLTR.US,D,20230504,000000,94.44,95.67,94.44,95.57,25899,0
+GLTR.US,D,20230505,000000,93.89,94.7,93.64,94.5896,16234,0
+GLTR.US,D,20230508,000000,94.97,95.4999,94.8301,94.8828,72250,0
+GLTR.US,D,20230509,000000,95.06,95.89,95.06,95.5,40549,0
+GLTR.US,D,20230510,000000,96,96.045,95.05,95.49,26603,0
+GLTR.US,D,20230511,000000,94.68,94.68,93.36,93.48,38757,0
+GLTR.US,D,20230512,000000,93.01,93.41,92.6102,92.71,24961,0
+GLTR.US,D,20230515,000000,93.1,93.4399,93.0001,93.0752,14395,0
+GLTR.US,D,20230516,000000,92.51,92.8699,91.7,91.9441,25690,0
+GLTR.US,D,20230517,000000,92.12,92.12,91.22,91.84,36959,0
+GLTR.US,D,20230518,000000,90.57,90.77,90.2,90.31,47431,0
+GLTR.US,D,20230519,000000,91.05,92.18,90.93,91.82,148616,0
+GLTR.US,D,20230522,000000,91.42,91.56,91.15,91.15,28967,0
+GLTR.US,D,20230523,000000,90.69,91.1194,90.5717,91.01,30050,0
+GLTR.US,D,20230524,000000,90.27,90.42,89.545,89.78,55139,0
+GLTR.US,D,20230525,000000,89.31,89.44,88.78,88.96,35566,0
+GLTR.US,D,20230526,000000,89.05,89.8647,89.05,89.73,12527,0
+GLTR.US,D,20230530,000000,89.64,89.94,89.44,89.89,26443,0
+GLTR.US,D,20230531,000000,89.87,90.2744,89.63,89.84,37318,0
+GLTR.US,D,20230601,000000,90.21,91.03,90.21,90.94,48743,0
+GLTR.US,D,20230602,000000,90.86,90.86,89.85,89.97,18281,0
+GLTR.US,D,20230605,000000,89.82,90.3516,89.82,90.26,19431,0
+GLTR.US,D,20230606,000000,90.25,90.4285,89.7789,90.27,15986,0
+GLTR.US,D,20230607,000000,90.23,90.96,89.3743,89.43,48989,0
+GLTR.US,D,20230608,000000,90.3,91.125,90.3,90.65,15534,0
+GLTR.US,D,20230609,000000,90.25,90.7221,90.1654,90.26,22838,0
+GLTR.US,D,20230612,000000,89.99,90.23,89.72,90.14,18128,0
+GLTR.US,D,20230613,000000,90.27,90.3299,89.14,89.28,161004,0
+GLTR.US,D,20230614,000000,90.07,90.3934,89.6107,89.68,21115,0
+GLTR.US,D,20230615,000000,89.27,90.3,89.26,90.23,32137,0
+GLTR.US,D,20230616,000000,90.2,90.74,90.1807,90.5,19585,0
+GLTR.US,D,20230620,000000,89.04,89.04,88.2865,88.79,73450,0
+GLTR.US,D,20230621,000000,87.73,88.1599,87.43,87.85,35184,0
+GLTR.US,D,20230622,000000,87.07,87.33,86.58,86.66,35496,0
+GLTR.US,D,20230623,000000,87.17,87.4626,86.66,86.7973,22576,0
+GLTR.US,D,20230626,000000,87.71,87.71,87.3109,87.44,69876,0
+GLTR.US,D,20230627,000000,87.79,87.79,86.97,87.21,18677,0
+GLTR.US,D,20230628,000000,86.35,86.8599,86.1136,86.6,75892,0
+GLTR.US,D,20230629,000000,85.54,86.39,85.54,86.12,99489,0
+GLTR.US,D,20230630,000000,86.35,86.9,86.2141,86.76,19979,0
+GLTR.US,D,20230703,000000,87.04,87.49,86.93,86.99,17223,0
+GLTR.US,D,20230705,000000,87.7,87.7,87.19,87.2486,83472,0
+GLTR.US,D,20230706,000000,86.9,86.93,86.08,86.42,69534,0
+GLTR.US,D,20230707,000000,86.8,87.65,86.8,87.4228,27522,0
+GLTR.US,D,20230710,000000,86.7,87.545,86.7,87.4,17254,0
+GLTR.US,D,20230711,000000,87.55,87.705,87.42,87.5,26333,0
+GLTR.US,D,20230712,000000,89.2,89.7246,89.181,89.6,21060,0
+GLTR.US,D,20230713,000000,90.28,90.61,90.1363,90.59,19044,0
+GLTR.US,D,20230714,000000,90.28,90.71,90.14,90.32,24795,0
+GLTR.US,D,20230717,000000,90.19,90.48,89.87,90.47,36258,0
+GLTR.US,D,20230718,000000,90.86,91.75,90.59,91.39,60332,0
+GLTR.US,D,20230719,000000,91.3,91.55,91.09,91.44,34322,0
+GLTR.US,D,20230720,000000,91.37,91.51,90.41,90.5,31737,0
+GLTR.US,D,20230721,000000,90.26,90.4988,90.16,90.34,38340,0
+GLTR.US,D,20230724,000000,90.02,90.15,89.62,89.64,30983,0
+GLTR.US,D,20230725,000000,90.29,90.558,90.16,90.31,16814,0
+GLTR.US,D,20230726,000000,90.3,90.9699,90.06,90.85,20566,0
+GLTR.US,D,20230727,000000,89.64,89.64,88.881,88.9081,16875,0
+GLTR.US,D,20230728,000000,89.17,89.8296,89.17,89.52,16661,0
+GLTR.US,D,20230731,000000,90.08,90.78,90.08,90.41,17035,0
+GLTR.US,D,20230801,000000,89.16,89.203,88.8173,89.05,48642,0
+GLTR.US,D,20230802,000000,89.08,89.08,88.11,88.3,30675,0
+GLTR.US,D,20230803,000000,88.09,88.3246,87.95,88.08,26622,0
+GLTR.US,D,20230804,000000,88.25,88.6,88.2,88.44,16768,0
+GLTR.US,D,20230807,000000,88.26,88.26,87.435,87.73,29956,0
+GLTR.US,D,20230808,000000,86.82,86.9699,86.52,86.75,31484,0
+GLTR.US,D,20230809,000000,86.65,87,86.42,86.45,98644,0
+GLTR.US,D,20230810,000000,87.78,87.78,86.67,86.8,19996,0
+GLTR.US,D,20230811,000000,86.83,87.21,86.76,86.77,37056,0
+GLTR.US,D,20230814,000000,86.17,86.65,86.021,86.38,22713,0
+GLTR.US,D,20230815,000000,85.91,86.4538,85.5919,85.9,24613,0
+GLTR.US,D,20230816,000000,85.81,86.18,85.25,85.25,179534,0
+GLTR.US,D,20230817,000000,86.31,86.4,85.3401,85.59,64291,0
+GLTR.US,D,20230818,000000,85.87,86.22,85.76,85.97,31452,0
+GLTR.US,D,20230821,000000,86.49,86.6299,85.95,86.49,26162,0
+GLTR.US,D,20230822,000000,86.82,87.0791,86.68,86.77,22919,0
+GLTR.US,D,20230823,000000,88.07,88.65,87.9565,88.48,21061,0
+GLTR.US,D,20230824,000000,88.14,88.55,87.971,88.08,19148,0
+GLTR.US,D,20230825,000000,88.18,88.485,87.5,88.01,22734,0
+GLTR.US,D,20230828,000000,88.12,88.87,88.12,88.51,24949,0
+GLTR.US,D,20230829,000000,88.35,89.618,88.35,89.54,23116,0
+GLTR.US,D,20230830,000000,89.83,90,89.43,89.5,20940,0
+GLTR.US,D,20230831,000000,89.42,89.5504,89.02,89.11,24055,0
+GLTR.US,D,20230901,000000,89.62,89.62,88.74,88.81,18153,0
+GLTR.US,D,20230905,000000,88.32,88.32,87.5801,87.65,29166,0
+GLTR.US,D,20230906,000000,86.98,87.1326,86.571,86.955,21695,0
+GLTR.US,D,20230907,000000,86.66,86.88,86.61,86.7,23686,0
+GLTR.US,D,20230908,000000,86.78,87.07,86.4501,86.53,17574,0
+GLTR.US,D,20230911,000000,87.23,87.23,86.7201,86.98,23471,0
+GLTR.US,D,20230912,000000,86.37,86.9695,86.37,86.81,32366,0
+GLTR.US,D,20230913,000000,86.69,86.86,86.4501,86.57,25540,0
+GLTR.US,D,20230914,000000,85.9,86.53,85.85,86.31,40515,0
+GLTR.US,D,20230915,000000,87.41,87.66,87.16,87.2,29873,0
+GLTR.US,D,20230918,000000,87.36,87.695,87.03,87.66,23000,0
+GLTR.US,D,20230919,000000,87.92,88,87.6326,87.755,37851,0
+GLTR.US,D,20230920,000000,87.72,88.6167,87.72,87.8,21646,0
+GLTR.US,D,20230921,000000,86.9,87.69,86.8999,87.49,25255,0
+GLTR.US,D,20230922,000000,87.85,88.0697,87.74,87.79,11610,0
+GLTR.US,D,20230925,000000,87.44,87.5408,86.8701,86.96,22417,0
+GLTR.US,D,20230926,000000,86.23,86.63,86.12,86.1461,40169,0
+GLTR.US,D,20230927,000000,85.61,85.61,84.8901,85.08,83721,0
+GLTR.US,D,20230928,000000,84.89,85.49,84.89,85.19,20087,0
+GLTR.US,D,20230929,000000,86.15,86.15,83.94,84.1548,20756,0
+GLTR.US,D,20231002,000000,83,83,82.27,82.36,56752,0
+GLTR.US,D,20231003,000000,81.83,82.31,81.59,81.91,56198,0
+GLTR.US,D,20231004,000000,81.88,81.91,81.11,81.74,182798,0
+GLTR.US,D,20231005,000000,81.48,81.71,80.9881,81.4815,32003,0
+GLTR.US,D,20231006,000000,82.09,82.6299,81.2958,82.25,25318,0
+GLTR.US,D,20231009,000000,82.73,83.6049,82.73,83.45,19383,0
+GLTR.US,D,20231010,000000,83.31,83.695,83.195,83.57,36016,0
+GLTR.US,D,20231011,000000,84.12,84.29,83.89,84.14,25106,0
+GLTR.US,D,20231012,000000,84.16,84.16,83.46,83.5302,27992,0
+GLTR.US,D,20231013,000000,85.1,86.3035,85.1,86.1803,17761,0
+GLTR.US,D,20231016,000000,85.69,86.0123,85.67,85.83,14887,0
+GLTR.US,D,20231017,000000,85.9,86.6213,85.85,86.16,14137,0
+GLTR.US,D,20231018,000000,87.18,87.55,86.505,86.87,21316,0
+GLTR.US,D,20231019,000000,86.8,87.7815,86.6434,87.64,44204,0
+GLTR.US,D,20231020,000000,87.78,88.94,87.78,88.11,40385,0
+GLTR.US,D,20231023,000000,88.03,88.1108,87.4235,87.59,15512,0
+GLTR.US,D,20231024,000000,87.24,87.77,87.0601,87.5651,15808,0
+GLTR.US,D,20231025,000000,87.65,87.975,87.1,87.74,31213,0
+GLTR.US,D,20231026,000000,87.74,87.975,87.24,87.77,18070,0
+GLTR.US,D,20231027,000000,87.84,88.8287,87.4683,88.68,22085,0
+GLTR.US,D,20231030,000000,89.24,89.24,88.56,88.71,48073,0
+GLTR.US,D,20231031,000000,88.6,89.1223,87.78,88.05,22112,0
+GLTR.US,D,20231101,000000,87.95,88.405,87.11,87.69,72240,0
+GLTR.US,D,20231102,000000,87.96,88.1099,87.5795,87.81,30563,0
+GLTR.US,D,20231103,000000,88.13,88.7846,88.13,88.44,36518,0
+GLTR.US,D,20231106,000000,88.23,88.2884,87.76,87.76,15376,0
+GLTR.US,D,20231107,000000,86.69,86.86,86.42,86.795,25115,0
+GLTR.US,D,20231108,000000,86.3,86.5769,85.9541,86.04,37604,0
+GLTR.US,D,20231109,000000,86.17,86.59,85.85,85.92,30346,0
+GLTR.US,D,20231110,000000,85.38,85.47,84.71,84.71,33549,0
+GLTR.US,D,20231113,000000,84.45,85.4243,84.42,85.3,32141,0
+GLTR.US,D,20231114,000000,86.19,87.1516,86.19,86.85,46384,0
+GLTR.US,D,20231115,000000,87.04,87.4899,86.78,87.1,44448,0
+GLTR.US,D,20231116,000000,87.94,88.69,87.94,88.16,19505,0
+GLTR.US,D,20231117,000000,88.21,88.4,88.041,88.18,37322,0
+GLTR.US,D,20231120,000000,87.34,88.2734,87.34,87.97,30661,0
+GLTR.US,D,20231121,000000,89.1,89.52,88.94,89,241988,0
+GLTR.US,D,20231122,000000,88.64,88.95,88.32,88.46,24758,0
+GLTR.US,D,20231124,000000,89,89.67,89,89.67,14541,0
+GLTR.US,D,20231127,000000,90.17,90.2699,89.88,90.2649,62670,0
+GLTR.US,D,20231128,000000,90.6,91.46,90.55,91.3,19508,0
+GLTR.US,D,20231129,000000,91.1,91.5803,91.0026,91.42,19256,0
+GLTR.US,D,20231130,000000,91.08,91.29,90.87,91.19,27656,0
+GLTR.US,D,20231201,000000,91.22,92.4291,90.94,92.21,25479,0
+GLTR.US,D,20231204,000000,91.55,91.55,89.715,89.9,23789,0
+GLTR.US,D,20231205,000000,89.57,89.57,88.665,88.99,53366,0
+GLTR.US,D,20231206,000000,89.57,89.5997,88.98,89.01,32584,0
+GLTR.US,D,20231207,000000,89.28,89.39,88.74,89.2,71761,0
+GLTR.US,D,20231208,000000,88.14,88.525,87.315,87.52,23099,0
+GLTR.US,D,20231211,000000,87.01,87.0499,86.53,86.81,24460,0
+GLTR.US,D,20231212,000000,86.86,87.0519,86.7,86.88,56193,0
+GLTR.US,D,20231213,000000,87.34,89.27,86.5,89.18,36175,0
+GLTR.US,D,20231214,000000,90.42,90.82,90.3,90.69,38460,0
+GLTR.US,D,20231215,000000,90.48,90.9432,89.9301,90.1,35286,0
+GLTR.US,D,20231218,000000,90.71,90.74,90.12,90.3,22864,0
+GLTR.US,D,20231219,000000,90.76,91.7211,90.76,91.27,22214,0
+GLTR.US,D,20231220,000000,91.47,91.6499,90.81,90.81,38759,0
+GLTR.US,D,20231221,000000,91.31,91.8036,91.2001,91.6,23512,0
+GLTR.US,D,20231222,000000,92.65,92.8599,91.5937,91.79,113201,0
+GLTR.US,D,20231226,000000,91.8,92.25,91.7001,92.25,18428,0
+GLTR.US,D,20231227,000000,91.86,92.66,91.86,92.3,36740,0
+GLTR.US,D,20231228,000000,91.87,92.36,91.58,91.58,31348,0
+GLTR.US,D,20231229,000000,90.94,91.44,90.8433,91.02,24005,0
+GLTR.US,D,20240102,000000,91.36,91.36,90.56,90.6139,17896,0
+GLTR.US,D,20240103,000000,89.36,89.62,88.975,89.37,24384,0
+GLTR.US,D,20240104,000000,89,89.46,89,89.24,28524,0
+GLTR.US,D,20240105,000000,89.4,90.2,89.1451,89.39,18042,0
+GLTR.US,D,20240108,000000,88.34,89.1791,88.34,88.65,27777,0
+GLTR.US,D,20240109,000000,88.53,88.93,88.2492,88.3586,34572,0
+GLTR.US,D,20240110,000000,88.26,88.51,88.1,88.32,37793,0
+GLTR.US,D,20240111,000000,88.37,88.63,87.4886,88.26,15505,0
+GLTR.US,D,20240112,000000,89.54,89.95,88.6607,88.95,18191,0
+GLTR.US,D,20240116,000000,88.62,88.62,87.76,88.13,21194,0
+GLTR.US,D,20240117,000000,87.54,87.54,86.67,86.84,24601,0
+GLTR.US,D,20240118,000000,86.91,87.69,86.91,87.68,29886,0
+GLTR.US,D,20240119,000000,87.75,87.77,87.33,87.56,37946,0
+GLTR.US,D,20240122,000000,86.5,87.1999,86.5,86.88,25809,0
+GLTR.US,D,20240123,000000,87.16,87.6499,87.16,87.55,28677,0
+GLTR.US,D,20240124,000000,88.21,88.26,87.34,87.35,35621,0
+GLTR.US,D,20240125,000000,87.81,88.01,87.2782,87.54,103239,0
+GLTR.US,D,20240126,000000,87.64,87.86,87.56,87.63,26528,0
+GLTR.US,D,20240129,000000,88.3,88.85,87.75,88.67,33828,0
+GLTR.US,D,20240130,000000,89.09,89.1899,88.33,88.71,29608,0
+GLTR.US,D,20240131,000000,88.93,89.55,87.1605,88.35,29777,0
+GLTR.US,D,20240201,000000,88.54,89.5079,88.3899,89.13,37072,0
+GLTR.US,D,20240202,000000,87.74,88.09,87.5,87.9,17144,0
+GLTR.US,D,20240205,000000,87.04,87.5091,86.9601,87.37,166773,0
+GLTR.US,D,20240206,000000,87.35,87.9089,87.35,87.68,55565,0
+GLTR.US,D,20240207,000000,87.35,87.7463,87.06,87.06,51352,0
+GLTR.US,D,20240208,000000,86.89,87.5636,86.89,87.33,25418,0
+GLTR.US,D,20240209,000000,86.86,87.1699,86.6362,86.92,47939,0
+GLTR.US,D,20240212,000000,86.79,87.3925,86.79,87.15,33210,0
+GLTR.US,D,20240213,000000,86.1,86.1,85.39,85.54,44217,0
+GLTR.US,D,20240214,000000,85.77,86.4782,85.77,86.1655,39855,0
+GLTR.US,D,20240215,000000,87.39,87.65,87.12,87.24,25525,0
+GLTR.US,D,20240216,000000,86.88,88.2199,86.88,87.99,41877,0
+GLTR.US,D,20240220,000000,88.34,88.5658,87.99,88.04,45905,0
+GLTR.US,D,20240221,000000,88.2,88.2,87.5712,87.83,28248,0
+GLTR.US,D,20240222,000000,87.72,87.94,87.67,87.67,21192,0
+GLTR.US,D,20240223,000000,87.83,88.74,87.79,88.42,25130,0
+GLTR.US,D,20240226,000000,87.61,87.7904,87.38,87.66,45312,0
+GLTR.US,D,20240227,000000,87.85,87.8879,87.4392,87.46,23550,0
+GLTR.US,D,20240228,000000,87.26,87.5459,87.22,87.38,35440,0
+GLTR.US,D,20240229,000000,88.14,88.3688,87.861,88.1,25061,0
+GLTR.US,D,20240301,000000,88.34,89.9725,88.1219,89.72,25925,0
+GLTR.US,D,20240304,000000,90.31,91.665,90.28,91.42,33526,0
+GLTR.US,D,20240305,000000,91.9,92.048,91.2801,91.41,74187,0
+GLTR.US,D,20240306,000000,92.35,93.2945,92.32,93.04,32426,0
+GLTR.US,D,20240307,000000,93.42,93.7,93.22,93.45,17944,0
+GLTR.US,D,20240308,000000,93.82,94.6991,93.4934,93.88,17066,0
+GLTR.US,D,20240311,000000,94.31,94.69,94.11,94.34,41076,0
+GLTR.US,D,20240312,000000,93.6,93.8099,93.11,93.29,24071,0
+GLTR.US,D,20240313,000000,94.29,95.04,93.955,94.7,36229,0
+GLTR.US,D,20240314,000000,94.74,94.75,94.1268,94.37,26672,0
+GLTR.US,D,20240315,000000,94.69,95.275,94.62,94.69,13383,0
+GLTR.US,D,20240318,000000,94.55,94.67,94.045,94.28,22356,0
+GLTR.US,D,20240319,000000,92.96,93.8399,92.96,93.79,25428,0
+GLTR.US,D,20240320,000000,93.5,95.49,93.5,95.2,19245,0
+GLTR.US,D,20240321,000000,95.61,95.61,93.935,94.41,17760,0
+GLTR.US,D,20240322,000000,94.25,94.56,93.515,93.62,16690,0
+GLTR.US,D,20240325,000000,94.03,94.7099,93.87,93.96,15764,0
+GLTR.US,D,20240326,000000,94.52,94.52,93.83,93.89,15248,0
+GLTR.US,D,20240327,000000,93.97,94.4799,93.97,94.35,21741,0
+GLTR.US,D,20240328,000000,95.05,95.7618,94.77,95.5,16645,0
+GLTR.US,D,20240401,000000,96.74,96.835,95.62,96.34,36222,0
+GLTR.US,D,20240402,000000,97.48,98.66,97.3,98.4386,67497,0
+GLTR.US,D,20240403,000000,98.72,100.1269,98.62,100.04,23417,0
+GLTR.US,D,20240404,000000,99.57,100.57,99.2817,99.37,20546,0
+GLTR.US,D,20240405,000000,99.56,101.29,99.54,101.0047,18927,0
+GLTR.US,D,20240408,000000,101.89,102.4723,101.02,102.16,48546,0
+GLTR.US,D,20240409,000000,103.16,103.8199,102.25,103.22,31727,0
+GLTR.US,D,20240410,000000,101.91,103.42,101.68,102.07,23129,0
+GLTR.US,D,20240411,000000,102.82,103.95,102.1299,103.88,18584,0
+GLTR.US,D,20240412,000000,105.55,106.4699,102.423,102.58,24009,0
+GLTR.US,D,20240415,000000,103.67,104.8,102.23,104.8,19996,0
+GLTR.US,D,20240416,000000,103.91,104.2999,102.94,103.8372,34839,0
+GLTR.US,D,20240417,000000,104.29,104.7325,103.32,103.56,34320,0
+GLTR.US,D,20240418,000000,104.31,104.43,103.445,103.63,40009,0
+GLTR.US,D,20240419,000000,103.35,104.705,103.35,104.06,56673,0
+GLTR.US,D,20240422,000000,101.27,101.89,100.94,100.99,33493,0
+GLTR.US,D,20240423,000000,100.13,101.2714,100.13,100.82,74076,0
+GLTR.US,D,20240424,000000,100.82,101.3889,100.48,100.48,24484,0
+GLTR.US,D,20240425,000000,100.32,101.36,100.32,101.07,24041,0
+GLTR.US,D,20240426,000000,101.13,101.51,100.57,101.04,19332,0
+GLTR.US,D,20240429,000000,101.14,101.62,100.511,101.16,20753,0
+GLTR.US,D,20240430,000000,99.29,99.8199,98.81,98.81,24444,0
+GLTR.US,D,20240501,000000,99.27,100.3699,99.0017,99.5,22858,0
+GLTR.US,D,20240502,000000,98.73,99.67,98.31,99.47,22602,0
+GLTR.US,D,20240503,000000,99.37,99.37,98.31,99.2,23187,0
+GLTR.US,D,20240506,000000,100.75,101.2181,100.71,100.85,47074,0
+GLTR.US,D,20240507,000000,100.85,101.2139,100.5575,100.58,10263,0
+GLTR.US,D,20240508,000000,100.35,100.94,100.1901,100.32,29140,0
+GLTR.US,D,20240509,000000,101.14,102.4,101.02,102.33,14406,0
+GLTR.US,D,20240510,000000,103.74,103.74,102.75,103.05,103576,0
+GLTR.US,D,20240513,000000,102.64,102.73,102.04,102.15,29796,0
+GLTR.US,D,20240514,000000,102.76,103.4753,102.76,103.37,35729,0
+GLTR.US,D,20240515,000000,104.47,105.7089,103.48,105.44,28400,0
+GLTR.US,D,20240516,000000,105.1,105.45,104.68,105.07,32345,0
+GLTR.US,D,20240517,000000,106.6,108.38,106.24,108.31,33705,0
+GLTR.US,D,20240520,000000,108.27,109.72,107.84,108.99,34202,0
+GLTR.US,D,20240521,000000,109.12,109.54,108.4,109.0266,22844,0
+GLTR.US,D,20240522,000000,108.17,108.41,106.22,106.34,26571,0
+GLTR.US,D,20240523,000000,105.95,106.19,103.9093,104.02,35828,0
+GLTR.US,D,20240524,000000,104.74,105.1,104.2501,104.3813,26784,0
+GLTR.US,D,20240528,000000,106.91,107.1889,106.19,106.82,22434,0
+GLTR.US,D,20240529,000000,106.2,106.7138,105.995,106.08,16931,0
+GLTR.US,D,20240530,000000,105.82,106.18,105.243,105.243,23862,0
+GLTR.US,D,20240531,000000,105.98,106.12,103.64,103.99,17574,0
+GLTR.US,D,20240603,000000,104.15,105.105,103.9999,104.64,18586,0
+GLTR.US,D,20240604,000000,103.76,103.76,102.5804,102.84,23684,0
+GLTR.US,D,20240605,000000,103.45,104.48,103.43,104.24,18470,0
+GLTR.US,D,20240606,000000,104.87,106.2999,104.81,106.11,18987,0
+GLTR.US,D,20240607,000000,103.05,103.05,101.28,101.29,56174,0
+GLTR.US,D,20240610,000000,101.77,102.83,101.77,102.76,34255,0
+GLTR.US,D,20240611,000000,102.11,102.1682,101.563,102.0374,17393,0
+GLTR.US,D,20240612,000000,103.98,103.98,102.45,102.78,18185,0
+GLTR.US,D,20240613,000000,102.42,102.71,101.0283,101.43,55256,0
+GLTR.US,D,20240614,000000,102,102.95,102,102.95,36091,0
+GLTR.US,D,20240617,000000,102.45,102.56,101.73,102.55,28664,0
+GLTR.US,D,20240618,000000,102.39,102.94,102.105,102.91,19130,0
+GLTR.US,D,20240620,000000,103.8,105.2491,103.8,105.03,36966,0
+GLTR.US,D,20240621,000000,104.71,104.79,102.72,103.0487,19553,0
+GLTR.US,D,20240624,000000,103.57,103.85,103.2613,103.42,16843,0
+GLTR.US,D,20240625,000000,103.46,103.46,101.9134,102.2713,17007,0
+GLTR.US,D,20240626,000000,101.77,101.98,101.11,101.63,25616,0
+GLTR.US,D,20240627,000000,102.51,102.78,102.2085,102.5,10315,0
+GLTR.US,D,20240628,000000,103.41,103.41,102.7551,102.98,16153,0
+GLTR.US,D,20240701,000000,102.85,103.4401,102.7008,103.16,18100,0
+GLTR.US,D,20240702,000000,103.42,103.979,103.09,103.73,19317,0
+GLTR.US,D,20240703,000000,105.06,105.85,105.06,105.43,7979,0
+GLTR.US,D,20240705,000000,106.34,107.3843,106.21,107.12,18154,0
+GLTR.US,D,20240708,000000,106.32,106.714,105.2601,105.58,11804,0
+GLTR.US,D,20240709,000000,106.37,106.37,104.91,105.65,14941,0
+GLTR.US,D,20240710,000000,106.4,106.4,105.73,106.03,12610,0
+GLTR.US,D,20240711,000000,107.56,108.325,107.1,107.765,62703,0
+GLTR.US,D,20240712,000000,106.57,107.3399,106.37,106.9,113716,0
+GLTR.US,D,20240715,000000,106.91,107.805,106.5106,106.9588,15939,0
+GLTR.US,D,20240716,000000,107.37,108.9899,107.37,108.98,19528,0
+GLTR.US,D,20240717,000000,108.8,109,107.0801,107.4745,13786,0
+GLTR.US,D,20240718,000000,107.64,107.82,106.1519,106.42,11611,0
+GLTR.US,D,20240719,000000,104.15,104.84,104,104.53,12009,0
+GLTR.US,D,20240722,000000,104.34,104.42,103.5578,104.42,21468,0
+GLTR.US,D,20240723,000000,104.12,104.7919,104.12,104.7015,13017,0
+GLTR.US,D,20240724,000000,105.45,105.74,104.2799,104.288,13890,0
+GLTR.US,D,20240725,000000,101.96,102.194,101.5,101.95,16624,0
+GLTR.US,D,20240726,000000,102.39,102.7799,102.12,102.52,19585,0
+GLTR.US,D,20240729,000000,102.94,103.055,101.79,102.5741,33552,0
+GLTR.US,D,20240730,000000,102.92,103.7179,102.6719,103.65,15475,0
+GLTR.US,D,20240731,000000,104.21,105.78,104.21,105.56,17357,0
+GLTR.US,D,20240801,000000,105.77,105.94,104.3178,104.8789,18834,0
+GLTR.US,D,20240802,000000,106.04,106.09,103.395,104.6,16627,0
+GLTR.US,D,20240805,000000,101.19,102.5099,101.1697,101.98,31820,0
+GLTR.US,D,20240806,000000,101.52,102.27,101.2327,101.44,278260,0
+GLTR.US,D,20240807,000000,102.11,102.235,100.9451,101.06,67699,0
+GLTR.US,D,20240808,000000,102.26,103.295,102.26,102.99,29539,0
+GLTR.US,D,20240809,000000,103.65,103.65,103,103.15,24553,0
+GLTR.US,D,20240812,000000,104.19,105.18,104.19,105.05,15758,0
+GLTR.US,D,20240813,000000,104.64,105.02,104.6189,104.91,17779,0
+GLTR.US,D,20240814,000000,104.37,104.5877,103.36,103.91,16219,0
+GLTR.US,D,20240815,000000,104.99,105.4786,104.5,105.12,33717,0
+GLTR.US,D,20240816,000000,106.18,107.3693,105.76,107.27,16911,0
+GLTR.US,D,20240819,000000,106.77,107.655,106.47,107.64,48993,0
+GLTR.US,D,20240820,000000,108.78,109.03,107.3277,107.86,21372,0
+GLTR.US,D,20240821,000000,108,108.255,107.26,108.04,18620,0
+GLTR.US,D,20240822,000000,107.53,107.53,106.17,106.46,30469,0
+GLTR.US,D,20240823,000000,107.4,108.3499,107.1412,108.25,26184,0
+GLTR.US,D,20240826,000000,109,109,108.3572,108.63,20179,0
+GLTR.US,D,20240827,000000,108.13,109.02,108.13,108.96,38123,0
+GLTR.US,D,20240828,000000,107.72,107.72,107.045,107.42,32124,0
+GLTR.US,D,20240829,000000,107.56,108.56,107.56,108.17,15854,0
+GLTR.US,D,20240830,000000,107.88,108.05,106.7201,106.99,22570,0
+GLTR.US,D,20240903,000000,106.23,106.23,104.95,105.79,23458,0
+GLTR.US,D,20240904,000000,105.41,106.2099,105.41,105.85,15111,0
+GLTR.US,D,20240905,000000,107.39,107.7098,106.8036,107.13,14962,0
+GLTR.US,D,20240906,000000,107.21,107.21,105.04,105.67,33623,0
+GLTR.US,D,20240909,000000,106.33,106.53,105.86,106.34,20099,0
+GLTR.US,D,20240910,000000,107.06,107.08,106.209,107.08,17839,0
+GLTR.US,D,20240911,000000,106.9,107.689,106.5381,107.35,18374,0
+GLTR.US,D,20240912,000000,108.99,110.24,108.8,110.24,39898,0
+GLTR.US,D,20240913,000000,111.64,112.115,111.3975,111.9,50039,0
+GLTR.US,D,20240916,000000,112.09,112.29,111.6,111.92,18597,0
+GLTR.US,D,20240917,000000,111.66,112.3114,111.24,111.71,30082,0
+GLTR.US,D,20240918,000000,111.85,112.874,109.79,109.97,18628,0
+GLTR.US,D,20240919,000000,112.02,112.6842,111.5,112.1668,24051,0
+GLTR.US,D,20240920,000000,113.06,113.65,112.5817,113.32,22802,0
+GLTR.US,D,20240923,000000,113.53,113.53,112.71,112.75,23748,0
+GLTR.US,D,20240924,000000,113.33,115.59,113.31,115.49,46086,0
+GLTR.US,D,20240925,000000,115.57,115.57,114.395,114.9846,23068,0
+GLTR.US,D,20240926,000000,115.68,115.875,114.9607,115.6922,21151,0
+GLTR.US,D,20240927,000000,115.41,115.637,113.97,114.4454,22758,0
+GLTR.US,D,20240930,000000,113.444,113.92,112.92,113.29,12512,0
+GLTR.US,D,20241001,000000,114.05,115.11,114.05,114.215,19313,0
+GLTR.US,D,20241002,000000,115,115.3474,114.1541,114.76,20466,0
+GLTR.US,D,20241003,000000,114.28,115.1214,114.06,114.87,29931,0
+GLTR.US,D,20241004,000000,114.7,116.08,114.475,114.98,31570,0
+GLTR.US,D,20241007,000000,114.31,114.48,113.91,114.25,20868,0
+GLTR.US,D,20241008,000000,113.48,113.48,111.5048,112.53,23036,0
+GLTR.US,D,20241009,000000,111.49,112.34,111.49,112.13,21029,0
+GLTR.US,D,20241010,000000,112.23,113.56,112.23,113.5,10921,0
+GLTR.US,D,20241011,000000,114.14,114.9,114.14,114.82,22787,0
+GLTR.US,D,20241014,000000,114.63,114.63,113.76,114.09,14483,0
+GLTR.US,D,20241015,000000,113.92,114.835,113.7088,114.4,21378,0
+GLTR.US,D,20241016,000000,115.6,115.92,114.8,115.1571,19005,0
+GLTR.US,D,20241017,000000,115.39,116.1,115.23,115.73,24588,0
+GLTR.US,D,20241018,000000,117,118.8099,117,118.75,41267,0
+GLTR.US,D,20241021,000000,119.86,119.9,118.3755,118.73,26101,0
+GLTR.US,D,20241022,000000,120.11,120.7899,119.7726,120.78,41047,0
+GLTR.US,D,20241023,000000,119.75,119.75,118.07,118.59,28993,0
+GLTR.US,D,20241024,000000,120.08,120.19,118.953,119.69,29271,0
+GLTR.US,D,20241025,000000,119.55,120.33,119.32,119.93,26029,0
+GLTR.US,D,20241028,000000,120,120.54,119.9744,120.27,29328,0
+GLTR.US,D,20241029,000000,121.31,121.8799,121.1301,121.76,26023,0
+GLTR.US,D,20241030,000000,121.2,121.372,120.29,121.02,20399,0
+GLTR.US,D,20241031,000000,120.13,120.13,118.03,118.605,24541,0
+GLTR.US,D,20241101,000000,119.33,119.4099,117.8314,117.88,16827,0
+GLTR.US,D,20241104,000000,118.35,118.38,117.54,118,24771,0
+GLTR.US,D,20241105,000000,119.01,119.01,118.07,118.22,15779,0
+GLTR.US,D,20241106,000000,113.85,115.057,113.5443,114.32,54624,0
+GLTR.US,D,20241107,000000,115.62,116.485,115.4221,116.2402,35464,0
+GLTR.US,D,20241108,000000,115.73,115.73,114.6,114.65,23143,0
+GLTR.US,D,20241111,000000,111.825,112.63,111.3496,112.33,50116,0
+GLTR.US,D,20241112,000000,111.77,111.93,110.8,111.55,66668,0
+GLTR.US,D,20241113,000000,111.9211,112.11,110.07,110.07,23852,0
+GLTR.US,D,20241114,000000,109.722,110.62,109.58,110.3,34502,0
+GLTR.US,D,20241115,000000,110.49,110.9,109.76,109.94,29471,0
+GLTR.US,D,20241118,000000,112.44,112.745,112.06,112.55,46457,0
+GLTR.US,D,20241119,000000,113.27,113.61,112.9501,113.55,30595,0
+GLTR.US,D,20241120,000000,113.44,114.1,113.3001,113.39,31377,0
+GLTR.US,D,20241121,000000,113.935,114.26,113.54,113.98,30402,0
+GLTR.US,D,20241122,000000,114.51,115.55,114.47,115.2805,18009,0
+GLTR.US,D,20241125,000000,112.525,112.69,111.53,111.9313,23845,0
+GLTR.US,D,20241126,000000,111.0101,112.3113,111.0101,112.09,44557,0
+GLTR.US,D,20241127,000000,112.6856,112.6856,111.69,111.84,53094,0
+GLTR.US,D,20241129,000000,112.78,113.2653,112.78,113.25,9474,0
+GLTR.US,D,20241202,000000,112.6189,112.83,112.112,112.24,20835,0
+GLTR.US,D,20241203,000000,113.4297,113.92,112.7,113.0312,24554,0
+GLTR.US,D,20241204,000000,113.3521,113.875,113.33,113.57,20234,0
+GLTR.US,D,20241205,000000,113.5,113.78,112.39,112.9,12779,0
+GLTR.US,D,20241206,000000,112.68,113.2098,112.3729,112.48,15782,0
+GLTR.US,D,20241209,000000,114.4066,115.31,114.08,114.18,19667,0
+GLTR.US,D,20241210,000000,115.2,115.53,114.98,115.12,38623,0
+GLTR.US,D,20241211,000000,115.28,116.3333,115.23,115.93,28824,0
+GLTR.US,D,20241212,000000,114.59,114.6799,113.67,113.93,79269,0
+GLTR.US,D,20241213,000000,112.8,112.93,112.27,112.34,33171,0
+GLTR.US,D,20241216,000000,112.93,112.93,112.4754,112.64,20324,0
+GLTR.US,D,20241217,000000,111.94,112.3948,111.58,112.3047,17523,0
+GLTR.US,D,20241218,000000,111.66,112.21,109.4157,109.45,27529,0
+GLTR.US,D,20241219,000000,109.45,109.51,108.71,109.31,54025,0
+GLTR.US,D,20241220,000000,110.22,110.99,109.98,110.56,23702,0
+GLTR.US,D,20241223,000000,110.5,110.6585,110.21,110.56,30085,0
+GLTR.US,D,20241224,000000,110.5441,110.8638,110.3001,110.64,4433,0
+GLTR.US,D,20241226,000000,111.29,111.3641,110.66,111.27,10850,0
+GLTR.US,D,20241227,000000,110.37,110.73,110,110.24,102178,0
+GLTR.US,D,20241230,000000,110,110.2,108.7893,109.46,55980,0
+GLTR.US,D,20241231,000000,109.378,110.11,109.28,109.8,41959,0
+GLTR.US,D,20250102,000000,111.3555,111.69,110.9801,111.68,22900,0
+GLTR.US,D,20250103,000000,111.78,111.78,111.124,111.1943,20048,0
+GLTR.US,D,20250106,000000,111.07,111.82,111.02,111.24,36919,0
+GLTR.US,D,20250107,000000,112.61,112.73,111.755,111.98,28829,0
+GLTR.US,D,20250108,000000,112.6518,112.7619,111.82,112.37,22349,0
+GLTR.US,D,20250110,000000,114.3279,114.3279,113.25,113.53,41383,0
+GLTR.US,D,20250113,000000,111.9159,112.28,111.6108,112.1,34495,0
+GLTR.US,D,20250114,000000,112.02,112.62,111.975,112.6,43264,0
+GLTR.US,D,20250115,000000,113.13,114.1187,112.99,113.99,34673,0
+GLTR.US,D,20250116,000000,114.545,114.9,114.3601,114.51,43605,0
+GLTR.US,D,20250117,000000,113.745,114.32,113.56,113.76,28550,0
+GLTR.US,D,20250121,000000,114.86,115.5406,114.76,115.4,46337,0
+GLTR.US,D,20250122,000000,115.6266,116.14,115.4973,115.98,25532,0
+GLTR.US,D,20250123,000000,115,115.7265,114.995,115.49,24651,0
+GLTR.US,D,20250124,000000,116.37,116.78,116.15,116.18,25482,0
+GLTR.US,D,20250127,000000,114.92,115.3453,113.8909,114.56,17695,0
+GLTR.US,D,20250128,000000,115.4852,115.78,114.77,115.43,17193,0
+GLTR.US,D,20250129,000000,115.92,116.173,115.19,115.82,17469,0
+GLTR.US,D,20250130,000000,117.4138,118.13,117.33,117.93,14852,0
+GLTR.US,D,20250131,000000,118.36,118.57,117.64,117.99,48825,0
+GLTR.US,D,20250203,000000,118.3,118.98,117.8401,118.39,41374,0
+GLTR.US,D,20250204,000000,119.47,120.1046,119.26,119.69,35802,0
+GLTR.US,D,20250205,000000,120.69,121.2399,120.398,120.4,31032,0
+GLTR.US,D,20250206,000000,120.05,120.4,119.13,120.29,21732,0
+GLTR.US,D,20250207,000000,121.0999,121.405,119.7939,119.9,28043,0
+GLTR.US,D,20250210,000000,121.4557,121.735,121.22,121.52,115811,0
+GLTR.US,D,20250211,000000,120.7335,121.3654,120.71,121.01,22449,0
+GLTR.US,D,20250212,000000,121.3,121.79,120.8181,121.44,27043,0
+GLTR.US,D,20250213,000000,121.57,122.576,121.44,122.46,42389,0
+GLTR.US,D,20250214,000000,123.3492,123.3492,120.62,120.93,24762,0
+GLTR.US,D,20250218,000000,122.04,123.0341,121.79,122.945,30809,0
+GLTR.US,D,20250219,000000,122.7,122.86,122.225,122.86,29050,0
+GLTR.US,D,20250220,000000,123.245,123.555,122.9101,123.07,32878,0
+GLTR.US,D,20250221,000000,123,123.19,122.16,122.57,31577,0
+GLTR.US,D,20250224,000000,122.61,122.66,121.9328,122.52,62026,0
+GLTR.US,D,20250225,000000,121.9,122.21,119.86,120.78,37990,0
+GLTR.US,D,20250226,000000,120.225,121.185,120.225,121.06,40119,0
+GLTR.US,D,20250227,000000,120.23,120.62,119.06,119.06,75670,0
+GLTR.US,D,20250228,000000,117.87,118.48,117.4976,118.48,43305,0
+GLTR.US,D,20250303,000000,120,120.93,119.72,120.16,65665,0
+GLTR.US,D,20250304,000000,121.16,121.52,120.3875,121.21,57069,0
+GLTR.US,D,20250305,000000,120.9,122.29,120.9,122.23,51343,0
+GLTR.US,D,20250306,000000,121.8,122.22,121.63,121.63,36070,0
+GLTR.US,D,20250307,000000,121.63,122.33,121.1601,121.64,56004,0
+GLTR.US,D,20250310,000000,121.5639,121.5639,120.25,120.39,56369,0
+GLTR.US,D,20250311,000000,121.971,122.4896,121.55,122.37,66048,0
+GLTR.US,D,20250312,000000,122.2209,123.44,122.14,123.07,81780,0
+GLTR.US,D,20250313,000000,123.3,125.28,123.2001,125.07,77546,0
+GLTR.US,D,20250314,000000,125.61,125.61,124.79,125.16,95869,0
+GLTR.US,D,20250317,000000,124.99,125.82,124.6,125.71,53175,0
+GLTR.US,D,20250318,000000,127.01,127.04,126.445,126.79,27900,0
+GLTR.US,D,20250319,000000,126.2,126.935,126,126.91,55902,0
+GLTR.US,D,20250320,000000,125.79,126.54,125.78,126.46,54635,0
+GLTR.US,D,20250321,000000,125.74,125.86,124.288,125.27,74597,0
+GLTR.US,D,20250324,000000,125.4214,125.49,124.6,124.8,32660,0
+GLTR.US,D,20250325,000000,126.3071,126.57,125.83,125.91,28455,0
+GLTR.US,D,20250326,000000,126.0001,126.0507,125.6096,125.82,21879,0
+GLTR.US,D,20250327,000000,126.51,128.007,126.4423,127.85,32069,0
+GLTR.US,D,20250328,000000,128.195,128.53,127.63,128.1,61275,0
+GLTR.US,D,20250331,000000,129,129.47,128.1462,129.47,52606,0
+GLTR.US,D,20250401,000000,129.44,129.55,128.1901,128.82,76247,0
+GLTR.US,D,20250402,000000,129.14,129.608,128.6933,129.01,38259,0
+GLTR.US,D,20250403,000000,125.16,127.54,124.8209,126.1,52353,0
+GLTR.US,D,20250404,000000,124.5,124.5,120.82,121.92,70349,0
+GLTR.US,D,20250407,000000,121.75,122.84,119.4458,120.49,213956,0
+GLTR.US,D,20250408,000000,122.0748,122.11,119.9919,120.69,58337,0
+GLTR.US,D,20250409,000000,123.2565,124.99,123.04,124.72,83232,0
+GLTR.US,D,20250410,000000,125.34,127.24,125,126.95,85265,0
+GLTR.US,D,20250411,000000,129.275,130.3599,129.1492,129.79,70295,0
+GLTR.US,D,20250414,000000,129,129.9057,128.79,129.59,82254,0
+GLTR.US,D,20250415,000000,129.848,130.49,129.635,130.24,87002,0
+GLTR.US,D,20250416,000000,133.47,134.0899,132.53,133.6,66743,0
+GLTR.US,D,20250417,000000,132.74,133.2592,131.6,132.89,47608,0
+GLTR.US,D,20250421,000000,135.55,136.2478,134.9861,135.84,80771,0
+GLTR.US,D,20250422,000000,135.93,136.4873,133.91,134.16,56847,0
+GLTR.US,D,20250423,000000,132.35,133.38,131.53,133.25,51548,0
+GLTR.US,D,20250424,000000,133.49,134.7549,133.2952,134.57,40765,0
+GLTR.US,D,20250425,000000,131.45,133.1,131.45,132.93,61836,0
+GLTR.US,D,20250428,000000,132.725,134.49,132.37,134.44,26150,0
+GLTR.US,D,20250429,000000,133.83,134.22,133,133.08,46942,0
+GLTR.US,D,20250430,000000,132.41,132.9321,131.99,132.09,28263,0
+GLTR.US,D,20250501,000000,130,130.3981,128.4,130.06,90136,0
+GLTR.US,D,20250502,000000,129.8936,130.92,129.4715,129.9,35787,0
+GLTR.US,D,20250505,000000,132.6937,133.2586,132.07,132.95,23056,0
+GLTR.US,D,20250506,000000,135.51,136.71,135.15,136.53,26887,0
+GLTR.US,D,20250507,000000,135,135.22,133.95,134.3,40769,0
+GLTR.US,D,20250508,000000,134.552,134.552,131.9035,132.49,36150,0
+GLTR.US,D,20250509,000000,133.53,134.1,133.0801,133.5,26274,0
+GLTR.US,D,20250512,000000,130.7,131.0021,129.92,130.49,76048,0
+GLTR.US,D,20250513,000000,130.73,131.6544,130.4065,131.35,61241,0
+GLTR.US,D,20250514,000000,129.3,129.4621,128.14,128.6,117025,0
+GLTR.US,D,20250515,000000,129.11,130.49,128.74,130.49,77878,0
+GLTR.US,D,20250516,000000,128.48,129.1694,128.14,129.07,44064,0
+GLTR.US,D,20250519,000000,130.4543,130.7299,129.91,130.44,28080,0
+GLTR.US,D,20250520,000000,130.92,133.31,130.33,133.31,50991,0
+GLTR.US,D,20250521,000000,134.08,134.91,133.495,134.91,21302,0
+GLTR.US,D,20250522,000000,133.74,133.74,132.55,133.2,34117,0
+GLTR.US,D,20250523,000000,134.98,135.84,134.61,135.63,32916,0
+GLTR.US,D,20250527,000000,133.57,133.909,132.763,133.71,54535,0
+GLTR.US,D,20250528,000000,133.64,133.7304,132.8471,133.33,24701,0
+GLTR.US,D,20250529,000000,134.45,134.51,133.48,134.14,185203,0
+GLTR.US,D,20250530,000000,132.5,133.19,132.2026,133.19,21052,0
+GLTR.US,D,20250602,000000,135.94,137.33,135.61,137.33,30319,0
+GLTR.US,D,20250603,000000,136.262,136.5528,135.675,136.2955,16935,0
+GLTR.US,D,20250604,000000,136.44,137.21,136.11,137,22664,0
+GLTR.US,D,20250605,000000,138.87,139.21,136.93,137.88,54979,0
+GLTR.US,D,20250606,000000,138.6,138.64,137.2058,137.4,22183,0
+GLTR.US,D,20250609,000000,138.038,139.15,137.97,138.64,92175,0
+GLTR.US,D,20250610,000000,139.23,139.28,138.11,138.605,35110,0
+GLTR.US,D,20250611,000000,138.58,139.11,138.105,138.9677,22864,0
+GLTR.US,D,20250612,000000,139.67,140.47,139.67,140.235,20780,0
+GLTR.US,D,20250613,000000,141.6459,141.69,140.58,141.16,25362,0
+GLTR.US,D,20250616,000000,141.1799,141.1799,139.6822,139.83,34753,0
+GLTR.US,D,20250617,000000,141.0244,141.0244,140.28,140.7596,19699,0
+GLTR.US,D,20250618,000000,141.96,141.96,139.955,139.99,57647,0
+GLTR.US,D,20250620,000000,138.8732,139.38,138.83,139.17,29855,0
+GLTR.US,D,20250623,000000,139.67,140.35,139.46,140.025,40572,0
+GLTR.US,D,20250624,000000,136.4101,138.45,136.4101,138.45,29279,0
+GLTR.US,D,20250625,000000,137.61,139.16,137.39,139.16,21050,0
+GLTR.US,D,20250626,000000,139.17,140.0812,138.77,139.8,60246,0
+GLTR.US,D,20250627,000000,136.42,137.7,136.42,137.13,48166,0
+GLTR.US,D,20250630,000000,137.59,138.39,137.12,138.15,49856,0
+GLTR.US,D,20250701,000000,139.58,139.9,138.78,138.93,71571,0
+GLTR.US,D,20250702,000000,139.5941,140.6712,139.5941,140.6,38399,0
+GLTR.US,D,20250703,000000,140.005,140.005,139.44,139.94,12729,0
+GLTR.US,D,20250707,000000,138.66,140.02,138.5,139.85,32817,0
+GLTR.US,D,20250708,000000,139.6,139.6,138,138.67,20011,0
+GLTR.US,D,20250709,000000,138.8108,138.85,138.1,138.64,21845,0
+GLTR.US,D,20250710,000000,139.48,140.1143,138.7105,139.98,47397,0
+GLTR.US,D,20250711,000000,141.555,142.94,141.27,142.86,49735,0
+GLTR.US,D,20250714,000000,142.9304,143.0794,141.755,141.87,52989,0
+GLTR.US,D,20250715,000000,141.68,142.0605,140.6852,141.14,74924,0
+GLTR.US,D,20250716,000000,141.04,142.73,140.8655,142.06,26894,0
+GLTR.US,D,20250717,000000,141,142.62,140.71,142.54,32761,0
+GLTR.US,D,20250718,000000,143.3958,143.3958,142.4521,142.53,23158,0
+GLTR.US,D,20250721,000000,144.33,145.02,143.1414,144.77,37887,0
+GLTR.US,D,20250722,000000,145.6,146.26,144.9752,146.26,46596,0
+GLTR.US,D,20250723,000000,145.5207,145.97,144.5,144.9,29962,0
+GLTR.US,D,20250724,000000,143.281,144.29,143.25,143.95,29411,0
+GLTR.US,D,20250725,000000,142.7819,142.94,141.3936,141.9076,64360,0
+GLTR.US,D,20250728,000000,141.87,141.87,140.7527,141.3067,19601,0
+GLTR.US,D,20250729,000000,141.2695,142,141.06,141.74,37380,0
+GLTR.US,D,20250730,000000,140.5,140.7,137.98,138.305,39875,0
+GLTR.US,D,20250731,000000,139.1708,139.18,138.35,138.52,129948,0
+GLTR.US,D,20250801,000000,140.5257,140.84,140.1038,140.8,23495,0
+GLTR.US,D,20250804,000000,141.9743,142.1664,141.39,141.68,79281,0
+GLTR.US,D,20250805,000000,141.42,142.6,141.42,142.26,23739,0
+GLTR.US,D,20250806,000000,141.7061,142.13,141.66,141.92,24895,0
+GLTR.US,D,20250807,000000,142.89,143.2,142.3301,143.2,26886,0
+GLTR.US,D,20250808,000000,142.66,143.25,142.42,142.93,32128,0
+GLTR.US,D,20250811,000000,141.06,141.6324,140.7957,141.2,24628,0
+GLTR.US,D,20250812,000000,140.835,141.4196,140.27,141.06,29778,0
+GLTR.US,D,20250813,000000,142.12,142.44,141.75,142.26,45841,0
+GLTR.US,D,20250814,000000,141.36,141.42,140.7843,141.07,35417,0
+GLTR.US,D,20250815,000000,140.9015,141.1733,140.2493,140.99,18690,0
+GLTR.US,D,20250818,000000,141.2121,141.2121,140.52,140.84,28861,0
+GLTR.US,D,20250819,000000,140.76,140.99,139.31,139.43,27909,0
+GLTR.US,D,20250820,000000,140.7143,141.2399,140.6,141.12,29461,0
+GLTR.US,D,20250821,000000,141.03,142.05,140.61,141.03,35041,0
+GLTR.US,D,20250822,000000,140.66,143.3386,140.62,142.91,20328,0
+GLTR.US,D,20250825,000000,142.067,142.8208,142.067,142.14,28077,0
+GLTR.US,D,20250826,000000,142.346,143,141.9665,142.86,28112,0
+GLTR.US,D,20250827,000000,142.0925,143.1299,141.9013,142.9504,21723,0
+GLTR.US,D,20250828,000000,143.74,144.38,143.425,144.38,24675,0
+GLTR.US,D,20250829,000000,143.91,145.985,143.91,145.97,42131,0
+GLTR.US,D,20250902,000000,147.499,149.85,147.345,149.39,97831,0
+GLTR.US,D,20250903,000000,150.48,151.37,150.2055,150.77,45505,0
+GLTR.US,D,20250904,000000,149.8767,149.97,148.91,149.61,23982,0
+GLTR.US,D,20250905,000000,150.8294,151.6088,150.28,151.14,65723,0
+GLTR.US,D,20250908,000000,152.29,153.35,152.29,152.76,40857,0
+GLTR.US,D,20250909,000000,153.3,153.65,151.7401,152.1,48192,0
+GLTR.US,D,20250910,000000,153.43,153.52,152.6385,152.95,33617,0
+GLTR.US,D,20250911,000000,152.2413,153.6099,152.2413,153.32,37241,0
+GLTR.US,D,20250912,000000,154.4954,154.655,154.215,154.24,44043,0
+GLTR.US,D,20250915,000000,154.13,155.7898,154.13,155.68,45412,0
+GLTR.US,D,20250916,000000,156.1104,156.5046,155.066,155.59,43646,0
+GLTR.US,D,20250917,000000,154.32,155.41,152.8299,153.59,54864,0
+GLTR.US,D,20250918,000000,153.6,153.64,152.6625,153.56,57393,0
+GLTR.US,D,20250919,000000,154.17,155.96,153.98,155.96,31839,0
+GLTR.US,D,20250922,000000,157.59,159.0421,157.155,158.89,79789,0
+GLTR.US,D,20250923,000000,160.685,160.79,159.1829,159.7,50297,0
+GLTR.US,D,20250924,000000,159.9,159.99,157.9382,158.51,47723,0
+GLTR.US,D,20250925,000000,159.75,161.04,159.13,160.85,46072,0
+GLTR.US,D,20250926,000000,161.3825,163.4,161.2515,162.48,45096,0
+GLTR.US,D,20250929,000000,164.8,165.29,164.31,164.95,231804,0
+GLTR.US,D,20250930,000000,163.7,165.56,163.365,165.45,118657,0
+GLTR.US,D,20251001,000000,166.5648,167.13,165.7631,166.26,83041,0
+GLTR.US,D,20251002,000000,167.87,167.99,163.453,165.48,97613,0
+GLTR.US,D,20251003,000000,166.93,168.3,166.6,167.69,107336,0
+GLTR.US,D,20251006,000000,169.7828,171.0886,169.7,170.7,108185,0
+GLTR.US,D,20251007,000000,171.4,171.4376,169.5653,170.53,101773,0
+GLTR.US,D,20251008,000000,173.65,175.2137,173.2341,174.51,140239,0
+GLTR.US,D,20251009,000000,176.52,176.52,170.67,172.2,151947,0
+GLTR.US,D,20251010,000000,173.05,174.99,172.77,174.05,237575,0
+GLTR.US,D,20251013,000000,178.11,179.4599,177.3152,179.25,144854,0
+GLTR.US,D,20251014,000000,177.63,180.73191,177.1011,179.63,210164,0
+GLTR.US,D,20251015,000000,182.9,189.1799,181.87,188.67,196158,0
+GLTR.US,D,20251016,000000,184.425,188.2836,183.89,187.8,214114,0
+GLTR.US,D,20251017,000000,186.32,186.66,179.73,181.87,177859,0
+GLTR.US,D,20251020,000000,185.01,187.31,184.35,187.27,121813,0
+GLTR.US,D,20251021,000000,178.62,179.52,173.4534,174.6,190829,0
+GLTR.US,D,20251022,000000,173.28,175.7,171.32,175.28,92489,0
+GLTR.US,D,20251023,000000,177.525,177.745,175.83,175.87,84117,0
+GLTR.US,D,20251024,000000,175.75,176.3867,174.83,175.02,54593,0
+GLTR.US,D,20251027,000000,171.505,172,168.715,169.86,130102,0
+GLTR.US,D,20251028,000000,167.71,169.89,167.52,169.31,103777,0
+GLTR.US,D,20251029,000000,172.49,172.595,169.02,169.68,48659,0
+GLTR.US,D,20251030,000000,170.675,173.55,170.4711,173.4,43417,0
+GLTR.US,D,20251031,000000,172.96,173.53,171.36,172.1,42300,0
+GLTR.US,D,20251103,000000,172.35,173.39,171.465,172.06,62224,0
+GLTR.US,D,20251104,000000,169.34,170.4658,168.01,168.63,76743,0
+GLTR.US,D,20251105,000000,170.5325,171.4699,170.13,171.13,39334,0
+GLTR.US,D,20251106,000000,171.446,171.7382,169.74,170.3,41275,0
+GLTR.US,D,20251107,000000,171.4288,172.49,170.675,171.61,40879,0
+GLTR.US,D,20251110,000000,174.8425,177.3199,174.8425,177.24,54426,0
+GLTR.US,D,20251111,000000,178.01,178.63,176.4201,178.43,54602,0
+GLTR.US,D,20251112,000000,179.11,183.4499,178.5354,182.69,78747,0
+GLTR.US,D,20251113,000000,182.87,183.05,179.36,180.2,52088,0
+GLTR.US,D,20251114,000000,174.67,177.84,174.1307,176.46,129836,0
+GLTR.US,D,20251117,000000,175.34,176.3764,172.7962,174.4,49238,0
+GLTR.US,D,20251118,000000,175.888,176.65,174.44,175.94,41046,0
+GLTR.US,D,20251119,000000,178.3,179.21,175.1966,176.46,53275,0
+GLTR.US,D,20251120,000000,176.47,177.455,174.38,175.56,42174,0
+GLTR.US,D,20251121,000000,173.97,176.23,173.5555,174.94,37554,0
+GLTR.US,D,20251124,000000,174.94,178.38,174.94,178.1,36088,0
+GLTR.US,D,20251125,000000,178.15,178.9099,176.995,178.4,79210,0
+GLTR.US,D,20251126,000000,179.88,181.48,179,181.48,121772,0
+GLTR.US,D,20251128,000000,184.21,186.49,183.5623,186.49,148590,0
+GLTR.US,D,20251201,000000,187.5492,189.3799,186.98,188.08,157138,0
+GLTR.US,D,20251202,000000,188.37,188.45,185.32,188.29,126833,0
+GLTR.US,D,20251203,000000,188.8984,189.33,186.9986,188.41,71376,0
+GLTR.US,D,20251204,000000,187.0794,187.265,185.67,186.65,42529,0
+GLTR.US,D,20251205,000000,188.5,190.1951,187.6,187.97,56114,0
+GLTR.US,D,20251208,000000,187.9825,188.142,186.41,187.46,92617,0
+GLTR.US,D,20251209,000000,188.115,191.12,187.89,190.98,65972,0
+GLTR.US,D,20251210,000000,190,192.48,189,192.04,90152,0
+GLTR.US,D,20251211,000000,193.22,196.38,192.4201,195.42,119879,0
+GLTR.US,D,20251212,000000,198.51,199,192.4,194.55,103782,0
+GLTR.US,D,20251215,000000,198.095,198.18,195.89,197.5653,94221,0
+GLTR.US,D,20251216,000000,197.8195,198.45,196.43,197.43,95998,0
+GLTR.US,D,20251217,000000,199.97,202.23,199.7369,201.79,135447,0
+GLTR.US,D,20251218,000000,201.28,202.38,199.145,200.66,111569,0
+GLTR.US,D,20251219,000000,201.2302,203.61,200.945,203.01,97768,0
+GLTR.US,D,20251222,000000,207.9299,208.29,206.7101,208.14,140672,0
+GLTR.US,D,20251223,000000,210.64,213.78,208.35,213.57,192114,0
+GLTR.US,D,20251224,000000,212.35,213.185,209.3692,212.8,117324,0
+GLTR.US,D,20251226,000000,218.09,222.54,216.9633,222.35,152325,0
+GLTR.US,D,20251229,000000,210.7,210.72,199.9,208.96,424587,0
+GLTR.US,D,20251230,000000,214.38,215.6,211.6,212.25,146397,0
+GLTR.US,D,20251231,000000,206.69,209.63,204.29,205.6,113074,0
+GLTR.US,D,20260102,000000,210.78,211.22,206.49,207.95,113163,0
+GLTR.US,D,20260105,000000,215.72,218,214.6862,215.83,268915,0
+GLTR.US,D,20260106,000000,218.91,223.96,218.91,223.54,187600,0
+GLTR.US,D,20260107,000000,216.63,219.66,215.15,218.65,132812,0
+GLTR.US,D,20260108,000000,213.13,218.09,212.2818,217.84,102859,0
+GLTR.US,D,20260109,000000,219.9846,222.7899,219.935,221.84,167745,0
+GLTR.US,D,20260112,000000,229.39,232.28,228.54,230.08,166229,0
+GLTR.US,D,20260113,000000,234,235.39,230,231.86,255084,0
+GLTR.US,D,20260114,000000,240.1199,240.1199,234.73,239.59,251698,0
+GLTR.US,D,20260115,000000,234.08,238.89,232.8001,237.18,182147,0
+GLTR.US,D,20260116,000000,232.57,234.9899,229.457,233.44,164282,0
+GLTR.US,D,20260120,000000,244.37,245.1899,241.6601,244.11,327158,0
+GLTR.US,D,20260121,000000,247.365,248.055,239.86,244.41,283149,0
+GLTR.US,D,20260122,000000,245.5,251.94,245.41,251.35,168885,0
+GLTR.US,D,20260123,000000,255.87,260.7,255.03,260.53,274650,0
+GLTR.US,D,20260126,000000,271.165,280.08,264.5303,268.34,600953,0
+GLTR.US,D,20260127,000000,267.26,274.61,263.635,274.35,267225,0
+GLTR.US,D,20260128,000000,279.0684,286.5871,275.4,285.22,285765,0
+GLTR.US,D,20260129,000000,295.27,295.44,267.66,285.22,480462,0
+GLTR.US,D,20260130,000000,256.02,259.675,219.45,233.84,811640,0
+GLTR.US,D,20260202,000000,228.44,231.6778,218.4883,224.85,436818,0
+GLTR.US,D,20260203,000000,240.93,243.81,234.0249,238.15,245100,0
+GLTR.US,D,20260204,000000,248.04,248.04,234.7025,240.7,170971,0
+GLTR.US,D,20260205,000000,223.88,228.57,220.53,220.68,353384,0
+GLTR.US,D,20260206,000000,226.25,231.34,225.84,230.19,152386,0
+GLTR.US,D,20260209,000000,235.29,240.82,235.23,240.57,137416,0
+GLTR.US,D,20260210,000000,238.88,239.83,234.534,235.98,91981,0
+GLTR.US,D,20260211,000000,241.04,241.725,237.59,241.07,103427,0
+GLTR.US,D,20260212,000000,239.27,239.59,225.485,225.57,187165,0
+GLTR.US,D,20260213,000000,232.7,233.31,229.04,231.86,93455,0
+GLTR.US,D,20260217,000000,225,225.7,221.436,223.45,115663,0
+GLTR.US,D,20260218,000000,230.2935,232.82,229.905,230.84,121590,0
diff --git a/daily/us/nyse etfs/1/gmar.us.txt b/daily/us/nyse etfs/1/gmar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b094cbae8f29d7296f7848ac3a2d3e1fc54ed7de
--- /dev/null
+++ b/daily/us/nyse etfs/1/gmar.us.txt	
@@ -0,0 +1,732 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMAR.US,D,20230321,000000,29.98,30.01,29.8429,29.99,131250,0
+GMAR.US,D,20230322,000000,30.01,31.29,29.7701,29.84,399211,0
+GMAR.US,D,20230323,000000,29.89,30.0699,29.71,29.88,142661,0
+GMAR.US,D,20230324,000000,29.78,29.93,29.672,29.8825,102768,0
+GMAR.US,D,20230327,000000,30.04,30.04,29.88,29.92,123810,0
+GMAR.US,D,20230328,000000,29.9,29.95,29.8001,29.92,46383,0
+GMAR.US,D,20230329,000000,30.09,30.14,30.0001,30.1,87522,0
+GMAR.US,D,20230330,000000,30.23,30.23,30.0901,30.19,251494,0
+GMAR.US,D,20230331,000000,30.26,30.389,30.2425,30.3772,584989,0
+GMAR.US,D,20230403,000000,30.4,30.44,30.34,30.4301,47907,0
+GMAR.US,D,20230404,000000,30.455,30.4897,30.35,30.408,51703,0
+GMAR.US,D,20230405,000000,30.38,30.44,30.28,30.3799,48312,0
+GMAR.US,D,20230406,000000,30.3,30.45,30.3,30.4162,92560,0
+GMAR.US,D,20230410,000000,30.3181,30.44,30.3181,30.4112,219376,0
+GMAR.US,D,20230411,000000,30.48,30.49,30.39,30.448,122924,0
+GMAR.US,D,20230412,000000,30.53,30.53,30.33,30.4,55080,0
+GMAR.US,D,20230413,000000,30.45,30.59,30.4,30.5707,63607,0
+GMAR.US,D,20230414,000000,30.6,30.62,30.4435,30.545,18174,0
+GMAR.US,D,20230417,000000,30.57,30.63,30.49,30.62,43351,0
+GMAR.US,D,20230418,000000,30.69,30.69,30.5401,30.63,39492,0
+GMAR.US,D,20230419,000000,30.59,30.65,30.53,30.6041,54417,0
+GMAR.US,D,20230420,000000,30.55,30.62,30.48,30.5372,42182,0
+GMAR.US,D,20230421,000000,30.59,30.6,30.49,30.5702,139581,0
+GMAR.US,D,20230424,000000,30.55,30.59,30.51,30.5728,20873,0
+GMAR.US,D,20230425,000000,30.52,30.52,30.37,30.3759,4658,0
+GMAR.US,D,20230426,000000,30.43,30.46,30.3,30.366,10730,0
+GMAR.US,D,20230427,000000,30.41,30.62,30.41,30.62,33189,0
+GMAR.US,D,20230428,000000,30.6,30.73,30.6,30.67,115480,0
+GMAR.US,D,20230501,000000,30.75,30.78,30.71,30.72,14592,0
+GMAR.US,D,20230502,000000,30.66,30.66,30.45,30.55,31295,0
+GMAR.US,D,20230503,000000,30.62,30.6593,30.42,30.4708,78625,0
+GMAR.US,D,20230504,000000,30.3059,30.4399,30.3059,30.3545,27339,0
+GMAR.US,D,20230505,000000,30.5929,30.699,30.57,30.57,109097,0
+GMAR.US,D,20230508,000000,30.6493,30.68,30.57,30.58,79860,0
+GMAR.US,D,20230509,000000,30.66,30.67,30.57,30.5844,5340,0
+GMAR.US,D,20230510,000000,30.56,30.71,30.539,30.6692,30445,0
+GMAR.US,D,20230511,000000,30.6,30.689,30.6,30.6534,6873,0
+GMAR.US,D,20230512,000000,30.75,30.75,30.54,30.6348,16860,0
+GMAR.US,D,20230515,000000,30.61,30.705,30.61,30.6781,5217,0
+GMAR.US,D,20230516,000000,30.6,30.67,30.56,30.56,5972,0
+GMAR.US,D,20230517,000000,30.5964,30.8,30.5964,30.72,8278,0
+GMAR.US,D,20230518,000000,30.88,30.93,30.7615,30.9002,5388,0
+GMAR.US,D,20230519,000000,30.98,30.98,30.83,30.85,14210,0
+GMAR.US,D,20230522,000000,30.83,30.8801,30.83,30.84,7904,0
+GMAR.US,D,20230523,000000,30.78,30.83,30.69,30.69,11520,0
+GMAR.US,D,20230524,000000,30.62,30.66,30.56,30.58,27399,0
+GMAR.US,D,20230525,000000,30.69,30.7898,30.64,30.7,24999,0
+GMAR.US,D,20230526,000000,30.89,30.96,30.86,30.88,20923,0
+GMAR.US,D,20230530,000000,30.9529,30.98,30.89,30.89,9875,0
+GMAR.US,D,20230531,000000,30.9,30.91,30.78,30.83,9411,0
+GMAR.US,D,20230601,000000,30.8413,31.1,30.8413,30.99,19600,0
+GMAR.US,D,20230602,000000,31.13,31.26,31.13,31.24,11006,0
+GMAR.US,D,20230605,000000,31.265,31.265,31.16,31.22,2570,0
+GMAR.US,D,20230606,000000,31.17,31.29,31.17,31.22,18775,0
+GMAR.US,D,20230607,000000,31.31,31.31,31.2077,31.26,3785,0
+GMAR.US,D,20230608,000000,31.26,31.36,31.23,31.35,11913,0
+GMAR.US,D,20230609,000000,31.4,31.41,31.29,31.3145,5806,0
+GMAR.US,D,20230612,000000,31.3215,31.449,31.2901,31.4163,18435,0
+GMAR.US,D,20230613,000000,31.52,31.539,31.431,31.46,15900,0
+GMAR.US,D,20230614,000000,31.55,31.56,31.37,31.46,14178,0
+GMAR.US,D,20230615,000000,31.43,31.66,31.43,31.58,33620,0
+GMAR.US,D,20230616,000000,31.72,31.72,31.53,31.53,7021,0
+GMAR.US,D,20230620,000000,31.48,31.56,31.46,31.49,30892,0
+GMAR.US,D,20230621,000000,31.52,31.56,31.46,31.46,9869,0
+GMAR.US,D,20230622,000000,31.46,31.545,31.45,31.52,8523,0
+GMAR.US,D,20230623,000000,31.5,31.505,31.44,31.45,3874,0
+GMAR.US,D,20230626,000000,31.4596,31.5199,31.42,31.42,11109,0
+GMAR.US,D,20230627,000000,31.5289,31.6285,31.5289,31.58,7318,0
+GMAR.US,D,20230628,000000,31.59,31.64,31.555,31.58,5311,0
+GMAR.US,D,20230629,000000,31.65,31.71,31.59,31.6639,168533,0
+GMAR.US,D,20230630,000000,31.7401,31.795,31.7401,31.795,1164,0
+GMAR.US,D,20230703,000000,31.82,31.82,31.7855,31.8016,784,0
+GMAR.US,D,20230705,000000,31.71,31.82,31.71,31.74,19427,0
+GMAR.US,D,20230706,000000,31.7,31.7499,31.6508,31.6922,69173,0
+GMAR.US,D,20230707,000000,31.68,31.7699,31.6493,31.6493,12267,0
+GMAR.US,D,20230710,000000,31.71,31.71,31.661,31.69,6049,0
+GMAR.US,D,20230711,000000,31.75,31.8002,31.73,31.8002,1585,0
+GMAR.US,D,20230712,000000,31.86,31.925,31.85,31.86,8577,0
+GMAR.US,D,20230713,000000,31.9528,31.99,31.95,31.96,5929,0
+GMAR.US,D,20230714,000000,32.0519,32.0519,31.92,31.93,4305,0
+GMAR.US,D,20230717,000000,31.955,32.03,31.94,32.03,5293,0
+GMAR.US,D,20230718,000000,31.98,32.1,31.98,32.04,8358,0
+GMAR.US,D,20230719,000000,32.09,32.09,32.0313,32.05,2466,0
+GMAR.US,D,20230720,000000,32.0743,32.0743,31.94,31.97,8765,0
+GMAR.US,D,20230721,000000,32.0825,32.0925,32.0265,32.0265,1456,0
+GMAR.US,D,20230724,000000,32.055,32.1,32.02,32.02,10748,0
+GMAR.US,D,20230725,000000,32.075,32.1244,32.04,32.04,17758,0
+GMAR.US,D,20230726,000000,32.1053,32.13,32.031,32.05,10391,0
+GMAR.US,D,20230727,000000,32.2,32.21,31.99,31.99,10720,0
+GMAR.US,D,20230728,000000,32.08,32.15,32.08,32.08,18117,0
+GMAR.US,D,20230731,000000,32.14,32.1504,32.07,32.07,8058,0
+GMAR.US,D,20230801,000000,32.07,32.15,32.07,32.0953,5089,0
+GMAR.US,D,20230802,000000,32.005,32.0099,31.9119,31.94,6276,0
+GMAR.US,D,20230803,000000,31.86,31.99,31.86,31.93,13472,0
+GMAR.US,D,20230804,000000,31.98,32.03,31.86,31.86,13785,0
+GMAR.US,D,20230807,000000,31.9929,31.9999,31.95,31.9779,4920,0
+GMAR.US,D,20230808,000000,31.87,31.97,31.83,31.92,6074,0
+GMAR.US,D,20230809,000000,31.89,31.93,31.87,31.93,2255,0
+GMAR.US,D,20230810,000000,31.98,32.04,31.87,31.94,13859,0
+GMAR.US,D,20230811,000000,31.81,31.959,31.81,31.94,5567,0
+GMAR.US,D,20230814,000000,31.9799,31.99,31.95,31.95,2479,0
+GMAR.US,D,20230815,000000,31.89,31.89,31.86,31.8643,60131,0
+GMAR.US,D,20230816,000000,31.8599,31.8599,31.7756,31.7756,44736,0
+GMAR.US,D,20230817,000000,31.775,31.775,31.6975,31.6975,5447,0
+GMAR.US,D,20230818,000000,31.62,31.7208,31.59,31.6843,23613,0
+GMAR.US,D,20230821,000000,31.74,31.7925,31.67,31.7925,4800,0
+GMAR.US,D,20230822,000000,31.74,31.7809,31.73,31.7543,4998,0
+GMAR.US,D,20230823,000000,31.8,31.9,31.8,31.87,99682,0
+GMAR.US,D,20230824,000000,31.9167,31.95,31.71,31.79,573411,0
+GMAR.US,D,20230825,000000,31.775,31.85,31.69,31.81,180689,0
+GMAR.US,D,20230828,000000,31.94,31.94,31.8579,31.8949,15307,0
+GMAR.US,D,20230829,000000,31.981,32.07,31.93,32.07,179277,0
+GMAR.US,D,20230830,000000,32.06,32.12,32.06,32.12,44640,0
+GMAR.US,D,20230831,000000,32.13,32.145,32.1101,32.13,8337,0
+GMAR.US,D,20230901,000000,32.1972,32.2,32.1659,32.19,9345,0
+GMAR.US,D,20230905,000000,32.12,32.155,32.1109,32.12,12239,0
+GMAR.US,D,20230906,000000,32.09,32.09,32.02,32.07,52572,0
+GMAR.US,D,20230907,000000,31.98,32.04,31.98,32.02,6851,0
+GMAR.US,D,20230908,000000,32.0308,32.05,32.0308,32.05,3073,0
+GMAR.US,D,20230911,000000,32.1,32.1757,32.1,32.13,2370,0
+GMAR.US,D,20230912,000000,32.145,32.145,32.07,32.0906,5695,0
+GMAR.US,D,20230913,000000,32.1,32.1471,32.09,32.1471,6758,0
+GMAR.US,D,20230914,000000,32.18,32.27,32.18,32.2652,7936,0
+GMAR.US,D,20230915,000000,32.16,32.17,32.1031,32.1031,795,0
+GMAR.US,D,20230918,000000,32.1624,32.1639,32.1369,32.1452,809,0
+GMAR.US,D,20230919,000000,32.03,32.1175,32.03,32.09,117339,0
+GMAR.US,D,20230920,000000,32.13,32.1301,32,32.0374,4516,0
+GMAR.US,D,20230921,000000,31.88,31.88,31.77,31.7901,792,0
+GMAR.US,D,20230922,000000,31.88,31.88,31.73,31.774,4785,0
+GMAR.US,D,20230925,000000,31.71,31.8,31.71,31.7954,4820,0
+GMAR.US,D,20230926,000000,31.715,31.7293,31.55,31.57,7609,0
+GMAR.US,D,20230927,000000,31.63,31.63,31.48,31.57,12414,0
+GMAR.US,D,20230928,000000,31.6105,31.725,31.6105,31.69,9359,0
+GMAR.US,D,20230929,000000,31.85,31.85,31.62,31.67,105402,0
+GMAR.US,D,20231002,000000,31.61,31.65,31.56,31.65,58401,0
+GMAR.US,D,20231003,000000,31.44,31.4998,31.39,31.41,220170,0
+GMAR.US,D,20231004,000000,31.5061,31.58,31.42,31.57,179989,0
+GMAR.US,D,20231005,000000,31.47,31.6,31.46,31.592,121352,0
+GMAR.US,D,20231006,000000,31.49,31.83,31.49,31.7966,1764,0
+GMAR.US,D,20231009,000000,31.74,31.8756,31.74,31.8756,1186,0
+GMAR.US,D,20231010,000000,31.98,32.0337,31.96,31.964,4588,0
+GMAR.US,D,20231011,000000,31.96,32.0404,31.96,32.0404,13712,0
+GMAR.US,D,20231012,000000,32.0339,32.06,31.91,31.9703,61172,0
+GMAR.US,D,20231013,000000,31.8904,31.9032,31.81,31.8695,8334,0
+GMAR.US,D,20231016,000000,32.0294,32.0657,32.0009,32.0657,1324,0
+GMAR.US,D,20231017,000000,32.055,32.055,32.033,32.033,172,0
+GMAR.US,D,20231018,000000,32.01,32.01,31.84,31.842,1101,0
+GMAR.US,D,20231019,000000,31.8,31.895,31.7334,31.7334,10841,0
+GMAR.US,D,20231020,000000,31.59,31.6193,31.533,31.533,3554,0
+GMAR.US,D,20231023,000000,31.5258,31.61,31.49,31.5126,4599,0
+GMAR.US,D,20231024,000000,31.69,31.69,31.5,31.67,85451,0
+GMAR.US,D,20231025,000000,31.47,31.5,31.3824,31.3866,3253,0
+GMAR.US,D,20231026,000000,31.26,31.2974,31.1842,31.1842,4009,0
+GMAR.US,D,20231027,000000,31.19,31.24,31.04,31.0842,14080,0
+GMAR.US,D,20231030,000000,31.23,31.358,31.211,31.332,6093,0
+GMAR.US,D,20231031,000000,31.3,31.4499,31.3,31.4385,10325,0
+GMAR.US,D,20231101,000000,31.52,31.73,31.52,31.6751,1785,0
+GMAR.US,D,20231102,000000,31.89,32,31.89,31.9786,4639,0
+GMAR.US,D,20231103,000000,32.08,32.21,32.0701,32.1697,3651,0
+GMAR.US,D,20231106,000000,32.15,32.21,32.09,32.1817,76926,0
+GMAR.US,D,20231107,000000,32.2345,32.26,32.22,32.231,3237,0
+GMAR.US,D,20231108,000000,32.205,32.245,32.2,32.2402,2957,0
+GMAR.US,D,20231109,000000,32.25,32.254,32.11,32.14,5599,0
+GMAR.US,D,20231110,000000,32.23,32.3879,32.22,32.3879,3260,0
+GMAR.US,D,20231113,000000,32.31,32.4,32.31,32.4,4062,0
+GMAR.US,D,20231114,000000,32.61,32.6618,32.61,32.6455,485,0
+GMAR.US,D,20231115,000000,32.67,32.67,32.64,32.6534,1452,0
+GMAR.US,D,20231116,000000,32.63,32.7011,32.63,32.7011,244,0
+GMAR.US,D,20231117,000000,32.7,32.7315,32.7,32.7315,422,0
+GMAR.US,D,20231120,000000,32.755,32.85,32.7101,32.8154,8110,0
+GMAR.US,D,20231121,000000,32.785,32.83,32.75,32.8001,2849,0
+GMAR.US,D,20231122,000000,32.8,32.88,32.8,32.8552,2749,0
+GMAR.US,D,20231124,000000,32.8751,32.8751,32.8751,32.8751,182,0
+GMAR.US,D,20231127,000000,32.85,32.91,32.85,32.91,21364,0
+GMAR.US,D,20231128,000000,32.83,32.93,32.83,32.8996,4151,0
+GMAR.US,D,20231129,000000,32.91,32.948,32.8579,32.8579,2998,0
+GMAR.US,D,20231130,000000,32.8501,32.9175,32.84,32.9175,8725,0
+GMAR.US,D,20231201,000000,32.94,33.01,32.91,32.985,26025,0
+GMAR.US,D,20231204,000000,32.9518,32.9518,32.87,32.92,17984,0
+GMAR.US,D,20231205,000000,32.9348,32.9348,32.9348,32.9348,170,0
+GMAR.US,D,20231206,000000,33.02,33.02,32.85,32.9,7492,0
+GMAR.US,D,20231207,000000,32.99,32.99,32.94,32.9754,5033,0
+GMAR.US,D,20231208,000000,33,33.05,32.99,33.0499,63563,0
+GMAR.US,D,20231211,000000,33.03,33.1001,33.03,33.1001,222135,0
+GMAR.US,D,20231212,000000,33.04,33.16,33.04,33.1499,5112,0
+GMAR.US,D,20231213,000000,33.1773,33.26,33.12,33.2314,4592,0
+GMAR.US,D,20231214,000000,33.23,33.295,33.2007,33.2598,15468,0
+GMAR.US,D,20231215,000000,33.24,33.29,33.24,33.269,9284,0
+GMAR.US,D,20231218,000000,33.31,33.31,33.25,33.2849,3557,0
+GMAR.US,D,20231219,000000,33.27,33.32,33.26,33.3001,1874,0
+GMAR.US,D,20231220,000000,33.25,33.34,33.2,33.2275,4824,0
+GMAR.US,D,20231221,000000,33.29,33.29,33.2164,33.2701,4706,0
+GMAR.US,D,20231222,000000,33.34,33.34,33.28,33.2998,8026,0
+GMAR.US,D,20231226,000000,33.3,33.38,33.2901,33.34,3547,0
+GMAR.US,D,20231227,000000,33.3,33.368,33.3,33.368,2718,0
+GMAR.US,D,20231228,000000,33.41,33.41,33.35,33.3761,209,0
+GMAR.US,D,20231229,000000,33.36,33.4046,33.35,33.4046,1626,0
+GMAR.US,D,20240102,000000,33.34,33.4,33.32,33.3699,2244,0
+GMAR.US,D,20240103,000000,33.2995,33.35,33.295,33.3298,1822,0
+GMAR.US,D,20240104,000000,33.3495,33.3495,33.3146,33.3146,325,0
+GMAR.US,D,20240105,000000,33.385,33.4027,33.31,33.3594,8223,0
+GMAR.US,D,20240108,000000,33.4083,33.4613,33.37,33.4613,1047,0
+GMAR.US,D,20240109,000000,33.4,33.4597,33.4,33.4597,2012,0
+GMAR.US,D,20240110,000000,33.431,33.52,33.431,33.52,6778,0
+GMAR.US,D,20240111,000000,33.46,33.5008,33.46,33.5008,1298,0
+GMAR.US,D,20240112,000000,33.49,33.5246,33.48,33.5246,7805,0
+GMAR.US,D,20240116,000000,33.47,33.47,33.47,33.47,375,0
+GMAR.US,D,20240117,000000,33.44,33.465,33.43,33.44,4424,0
+GMAR.US,D,20240118,000000,33.45,33.5298,33.45,33.5298,988,0
+GMAR.US,D,20240119,000000,33.51,33.615,33.51,33.55,5372,0
+GMAR.US,D,20240122,000000,33.6,33.6,33.57,33.57,4132,0
+GMAR.US,D,20240123,000000,33.58,33.66,33.58,33.59,15799,0
+GMAR.US,D,20240124,000000,33.69,33.69,33.61,33.6298,2773,0
+GMAR.US,D,20240125,000000,33.6,33.685,33.6,33.61,10780,0
+GMAR.US,D,20240126,000000,33.6012,33.6449,33.6012,33.6449,477,0
+GMAR.US,D,20240129,000000,33.63,33.6743,33.62,33.6724,2855,0
+GMAR.US,D,20240130,000000,33.64,33.68,33.64,33.65,1041,0
+GMAR.US,D,20240131,000000,33.6661,33.6661,33.6012,33.62,3183,0
+GMAR.US,D,20240201,000000,33.63,33.675,33.62,33.65,19014,0
+GMAR.US,D,20240202,000000,33.66,33.76,33.66,33.74,75920,0
+GMAR.US,D,20240205,000000,33.67,33.75,33.67,33.7189,3507,0
+GMAR.US,D,20240206,000000,33.69,33.75,33.69,33.7301,423,0
+GMAR.US,D,20240207,000000,33.71,33.79,33.6918,33.79,8221,0
+GMAR.US,D,20240208,000000,33.7395,33.78,33.7395,33.745,951,0
+GMAR.US,D,20240209,000000,33.72,33.775,33.715,33.77,943,0
+GMAR.US,D,20240212,000000,33.77,33.77,33.7201,33.765,2749,0
+GMAR.US,D,20240213,000000,33.73,33.7528,33.7104,33.7496,1824,0
+GMAR.US,D,20240214,000000,33.77,33.786,33.74,33.74,11531,0
+GMAR.US,D,20240215,000000,33.7339,33.81,33.73,33.7848,9227,0
+GMAR.US,D,20240216,000000,33.78,33.855,33.77,33.8048,8006,0
+GMAR.US,D,20240220,000000,33.73,33.8,33.73,33.7998,3427,0
+GMAR.US,D,20240221,000000,33.77,33.85,33.765,33.85,112888,0
+GMAR.US,D,20240222,000000,33.79,33.87,33.7701,33.87,18076,0
+GMAR.US,D,20240223,000000,33.83,33.88,33.83,33.8398,1125,0
+GMAR.US,D,20240226,000000,33.81,33.8448,33.81,33.8448,362,0
+GMAR.US,D,20240227,000000,33.85,33.88,33.82,33.8498,1445,0
+GMAR.US,D,20240228,000000,33.82,33.8465,33.81,33.8465,4264,0
+GMAR.US,D,20240229,000000,33.8,33.89,33.8,33.89,21948,0
+GMAR.US,D,20240301,000000,33.91,33.9299,33.84,33.9,30470,0
+GMAR.US,D,20240304,000000,33.84,33.9293,33.82,33.91,14774,0
+GMAR.US,D,20240305,000000,33.91,33.9296,33.85,33.91,10275,0
+GMAR.US,D,20240306,000000,33.9001,33.9205,33.885,33.91,26448,0
+GMAR.US,D,20240307,000000,33.84,33.93,33.84,33.92,33760,0
+GMAR.US,D,20240308,000000,33.93,33.93,33.87,33.93,393014,0
+GMAR.US,D,20240311,000000,33.9299,33.93,33.9,33.9,21553,0
+GMAR.US,D,20240312,000000,33.93,33.9599,33.915,33.94,45226,0
+GMAR.US,D,20240313,000000,33.94,33.96,33.89,33.95,57381,0
+GMAR.US,D,20240314,000000,33.94,33.97,33.9151,33.95,82131,0
+GMAR.US,D,20240315,000000,33.96,33.98,33.93,33.9543,903460,0
+GMAR.US,D,20240318,000000,34.09,34.16,34.05,34.08,867231,0
+GMAR.US,D,20240319,000000,34.03,34.191,33.99,34.18,883054,0
+GMAR.US,D,20240320,000000,34.2,34.34,34.1397,34.28,1492525,0
+GMAR.US,D,20240321,000000,34.46,34.46,34.24,34.38,983351,0
+GMAR.US,D,20240322,000000,34.4,34.41,34.3006,34.35,179724,0
+GMAR.US,D,20240325,000000,34.21,34.35,34.21,34.25,296744,0
+GMAR.US,D,20240326,000000,34.39,34.39,34.27,34.27,150728,0
+GMAR.US,D,20240327,000000,34.47,34.47,34.25,34.41,255316,0
+GMAR.US,D,20240328,000000,34.44,34.46,34.37,34.42,244461,0
+GMAR.US,D,20240401,000000,34.43,34.45,34.32,34.39,324692,0
+GMAR.US,D,20240402,000000,34.25,34.3,34.18,34.3,389923,0
+GMAR.US,D,20240403,000000,34.25,34.36,34.24,34.3,118752,0
+GMAR.US,D,20240404,000000,34.43,34.44,34.0837,34.09,98016,0
+GMAR.US,D,20240405,000000,34.15,34.34,34.1329,34.28,71354,0
+GMAR.US,D,20240408,000000,34.29,34.33,34.24,34.28,77534,0
+GMAR.US,D,20240409,000000,34.39,34.51,34.115,34.45,156977,0
+GMAR.US,D,20240410,000000,34.13,34.178,34.0501,34.12,335913,0
+GMAR.US,D,20240411,000000,34.2,34.3,34.01,34.25,78874,0
+GMAR.US,D,20240412,000000,34.25,34.25,33.92,34.02,166506,0
+GMAR.US,D,20240415,000000,34.18,34.18,33.72,33.8,64437,0
+GMAR.US,D,20240416,000000,33.76,33.87,33.7122,33.77,300964,0
+GMAR.US,D,20240417,000000,33.815,33.85,33.61,33.67,71455,0
+GMAR.US,D,20240418,000000,33.7,33.7682,33.5799,33.63,33516,0
+GMAR.US,D,20240419,000000,33.64,33.64,33.42,33.48,137980,0
+GMAR.US,D,20240422,000000,33.5937,33.77,33.515,33.67,73535,0
+GMAR.US,D,20240423,000000,33.76,33.92,33.72,33.92,149878,0
+GMAR.US,D,20240424,000000,33.94,33.96,33.7995,33.9,295665,0
+GMAR.US,D,20240425,000000,33.66,33.82,33.5826,33.8,120000,0
+GMAR.US,D,20240426,000000,33.92,34.06,33.92,33.9925,469526,0
+GMAR.US,D,20240429,000000,34.08,34.09,33.99,34.0366,190675,0
+GMAR.US,D,20240430,000000,34.06,34.06,33.78,33.78,66842,0
+GMAR.US,D,20240501,000000,33.76,33.98,33.6706,33.7372,208665,0
+GMAR.US,D,20240502,000000,33.8,33.93,33.74,33.89,50844,0
+GMAR.US,D,20240503,000000,34.08,34.17,34.0175,34.145,48043,0
+GMAR.US,D,20240506,000000,34.19,34.33,34.18,34.33,97668,0
+GMAR.US,D,20240507,000000,34.37,34.38,34.2973,34.35,95432,0
+GMAR.US,D,20240508,000000,34.27,34.3798,34.26,34.35,125117,0
+GMAR.US,D,20240509,000000,34.35,34.4599,34.3153,34.45,53216,0
+GMAR.US,D,20240510,000000,34.5402,34.5402,34.41,34.5,82690,0
+GMAR.US,D,20240513,000000,34.51,34.5246,34.44,34.49,79639,0
+GMAR.US,D,20240514,000000,34.505,34.61,34.453,34.59,60128,0
+GMAR.US,D,20240515,000000,34.67,34.8099,34.67,34.77,15809,0
+GMAR.US,D,20240516,000000,34.76,34.86,34.73,34.73,32147,0
+GMAR.US,D,20240517,000000,34.81,34.84,34.72,34.84,46389,0
+GMAR.US,D,20240520,000000,34.79,34.89,34.79,34.79,84403,0
+GMAR.US,D,20240521,000000,34.78,34.9,34.78,34.86,154174,0
+GMAR.US,D,20240522,000000,34.84,34.9,34.75,34.85,208343,0
+GMAR.US,D,20240523,000000,34.9188,34.9188,34.6739,34.72,21519,0
+GMAR.US,D,20240524,000000,34.79,34.87,34.76,34.827,113839,0
+GMAR.US,D,20240528,000000,34.92,34.92,34.7732,34.8565,40528,0
+GMAR.US,D,20240529,000000,34.74,34.784,34.7,34.7,6038,0
+GMAR.US,D,20240530,000000,34.66,34.6976,34.6271,34.6271,20928,0
+GMAR.US,D,20240531,000000,34.5899,34.81,34.481,34.81,16591,0
+GMAR.US,D,20240603,000000,34.8515,34.8515,34.6209,34.785,55295,0
+GMAR.US,D,20240604,000000,34.7999,34.87,34.725,34.8,8052,0
+GMAR.US,D,20240605,000000,34.92,35.04,34.9,35.02,14138,0
+GMAR.US,D,20240606,000000,35.045,35.045,34.9401,35.01,19007,0
+GMAR.US,D,20240607,000000,35.0027,35.085,35.0027,35.034,11549,0
+GMAR.US,D,20240610,000000,34.96,35.065,34.95,35.0584,4080,0
+GMAR.US,D,20240611,000000,34.955,35.1,34.955,35.1,14314,0
+GMAR.US,D,20240612,000000,35.25,35.3452,35.2,35.27,57160,0
+GMAR.US,D,20240613,000000,35.3,35.3266,35.19,35.27,11487,0
+GMAR.US,D,20240614,000000,35.22,35.3099,35.2105,35.2918,9789,0
+GMAR.US,D,20240617,000000,35.27,35.4859,35.26,35.4314,3868,0
+GMAR.US,D,20240618,000000,35.47,35.48,35.42,35.4784,27519,0
+GMAR.US,D,20240620,000000,35.48,35.528,35.37,35.4,16312,0
+GMAR.US,D,20240621,000000,35.36,35.4468,35.3519,35.4,18060,0
+GMAR.US,D,20240624,000000,35.39,35.475,35.39,35.39,25845,0
+GMAR.US,D,20240625,000000,35.4299,35.47,35.37,35.42,23914,0
+GMAR.US,D,20240626,000000,35.43,35.49,35.39,35.49,13447,0
+GMAR.US,D,20240627,000000,35.45,35.5299,35.44,35.4879,4475,0
+GMAR.US,D,20240628,000000,35.56,35.6001,35.44,35.44,40146,0
+GMAR.US,D,20240701,000000,35.48,35.5318,35.41,35.5318,21521,0
+GMAR.US,D,20240702,000000,35.5,35.64,35.5,35.6347,53778,0
+GMAR.US,D,20240703,000000,35.63,35.7099,35.63,35.68,3778,0
+GMAR.US,D,20240705,000000,35.72,35.7975,35.71,35.7975,3211,0
+GMAR.US,D,20240708,000000,35.79,35.82,35.77,35.8067,3543,0
+GMAR.US,D,20240709,000000,35.81,35.8635,35.8,35.8226,26929,0
+GMAR.US,D,20240710,000000,35.83,35.9625,35.82,35.9625,28742,0
+GMAR.US,D,20240711,000000,35.95,35.964,35.821,35.8571,7733,0
+GMAR.US,D,20240712,000000,35.89,36.04,35.89,35.9416,12166,0
+GMAR.US,D,20240715,000000,35.97,36.05,35.9309,35.9607,12643,0
+GMAR.US,D,20240716,000000,36.03,36.0599,35.9801,36.04,72307,0
+GMAR.US,D,20240717,000000,35.88,35.91,35.82,35.83,13871,0
+GMAR.US,D,20240718,000000,35.85,35.8973,35.695,35.735,6973,0
+GMAR.US,D,20240719,000000,35.7,35.76,35.59,35.66,36789,0
+GMAR.US,D,20240722,000000,35.74,35.8573,35.72,35.8228,30516,0
+GMAR.US,D,20240723,000000,35.845,35.875,35.7844,35.7844,135550,0
+GMAR.US,D,20240724,000000,35.64,35.64,35.3994,35.3994,33277,0
+GMAR.US,D,20240725,000000,35.43,35.5174,35.32,35.331,4109,0
+GMAR.US,D,20240726,000000,35.455,35.58,35.42,35.4988,15031,0
+GMAR.US,D,20240729,000000,35.54,35.6099,35.46,35.5507,30643,0
+GMAR.US,D,20240730,000000,35.59,35.59,35.33,35.49,11259,0
+GMAR.US,D,20240731,000000,35.7,35.781,35.65,35.76,11605,0
+GMAR.US,D,20240801,000000,35.82,35.82,35.35,35.4788,35991,0
+GMAR.US,D,20240802,000000,35.26,35.26,35,35.121,2602,0
+GMAR.US,D,20240805,000000,34.2699,34.8993,34.2699,34.56,304718,0
+GMAR.US,D,20240806,000000,34.7199,35.14,34.7199,34.87,296267,0
+GMAR.US,D,20240807,000000,35.072,35.1322,34.6499,34.6499,20011,0
+GMAR.US,D,20240808,000000,34.8475,35.125,34.825,35.0961,12697,0
+GMAR.US,D,20240809,000000,35.06,35.26,35.0588,35.2324,21993,0
+GMAR.US,D,20240812,000000,35.33,35.345,35.2206,35.2552,25702,0
+GMAR.US,D,20240813,000000,35.38,35.589,35.38,35.5702,9787,0
+GMAR.US,D,20240814,000000,35.5607,35.685,35.5607,35.6767,14267,0
+GMAR.US,D,20240815,000000,35.84,35.93,35.82,35.9151,21278,0
+GMAR.US,D,20240816,000000,35.93,36.0099,35.925,35.9853,14930,0
+GMAR.US,D,20240819,000000,35.96,36.1,35.96,36.1,26791,0
+GMAR.US,D,20240820,000000,36.1699,36.1699,36.06,36.0949,154372,0
+GMAR.US,D,20240821,000000,36.15,36.16,36.08,36.1434,120619,0
+GMAR.US,D,20240822,000000,36.17,36.195,35.96,35.98,19566,0
+GMAR.US,D,20240823,000000,36.1352,36.21,36.125,36.18,31790,0
+GMAR.US,D,20240826,000000,36.21,36.26,36.1389,36.17,19452,0
+GMAR.US,D,20240827,000000,36.145,36.228,36.145,36.2249,13736,0
+GMAR.US,D,20240828,000000,36.19,36.2699,36.02,36.1372,8487,0
+GMAR.US,D,20240829,000000,36.1416,36.266,36.14,36.14,8642,0
+GMAR.US,D,20240830,000000,36.25,36.31,36.1116,36.31,10898,0
+GMAR.US,D,20240903,000000,36.19,36.19,35.9,35.91,9301,0
+GMAR.US,D,20240904,000000,35.92,35.97,35.82,35.9078,37409,0
+GMAR.US,D,20240905,000000,35.87,35.94,35.79,35.8439,17653,0
+GMAR.US,D,20240906,000000,35.85,35.9,35.51,35.5449,3734,0
+GMAR.US,D,20240909,000000,35.73,35.805,35.63,35.76,13171,0
+GMAR.US,D,20240910,000000,35.8799,35.8799,35.7225,35.8674,8491,0
+GMAR.US,D,20240911,000000,35.84,36.0575,35.552,36.0575,8469,0
+GMAR.US,D,20240912,000000,36.03,36.182,36.02,36.171,6517,0
+GMAR.US,D,20240913,000000,36.28,36.3046,36.25,36.3046,3838,0
+GMAR.US,D,20240916,000000,36.27,36.3093,36.22,36.3093,11839,0
+GMAR.US,D,20240917,000000,36.34,36.3999,36.2736,36.3116,12111,0
+GMAR.US,D,20240918,000000,36.28,36.42,36.25,36.2992,8270,0
+GMAR.US,D,20240919,000000,36.55,36.6,36.46,36.5612,4685,0
+GMAR.US,D,20240920,000000,36.51,36.551,36.47,36.53,17151,0
+GMAR.US,D,20240923,000000,36.55,36.59,36.5401,36.5898,43607,0
+GMAR.US,D,20240924,000000,36.64,36.64,36.5705,36.62,344050,0
+GMAR.US,D,20240925,000000,36.65,36.65,36.58,36.6059,178570,0
+GMAR.US,D,20240926,000000,36.68,36.7,36.61,36.6702,29293,0
+GMAR.US,D,20240927,000000,36.7,36.7,36.6394,36.6394,25987,0
+GMAR.US,D,20240930,000000,36.58,36.7171,36.5503,36.7171,15804,0
+GMAR.US,D,20241001,000000,36.53,36.6,36.4902,36.5689,55177,0
+GMAR.US,D,20241002,000000,36.5,36.5801,36.5,36.5706,26562,0
+GMAR.US,D,20241003,000000,36.56,36.56,36.46,36.49,6600,0
+GMAR.US,D,20241004,000000,36.61,36.6776,36.52,36.6776,6758,0
+GMAR.US,D,20241007,000000,36.6343,36.639,36.47,36.5101,112935,0
+GMAR.US,D,20241008,000000,36.56,36.6769,36.54,36.6769,34404,0
+GMAR.US,D,20241009,000000,36.65,36.75,36.65,36.75,4834,0
+GMAR.US,D,20241010,000000,36.72,36.755,36.6901,36.7375,6202,0
+GMAR.US,D,20241011,000000,36.71,36.8177,36.71,36.8177,16792,0
+GMAR.US,D,20241014,000000,36.87,36.9209,36.8616,36.88,26454,0
+GMAR.US,D,20241015,000000,36.925,36.925,36.8,36.8,12254,0
+GMAR.US,D,20241016,000000,36.86,36.9028,36.79,36.8897,7437,0
+GMAR.US,D,20241017,000000,36.94,36.9611,36.87,36.9098,29397,0
+GMAR.US,D,20241018,000000,36.98,36.9929,36.94,36.98,9232,0
+GMAR.US,D,20241021,000000,36.96,36.96,36.88,36.93,14455,0
+GMAR.US,D,20241022,000000,36.88,36.995,36.88,36.994,56460,0
+GMAR.US,D,20241023,000000,36.89,36.9599,36.75,36.82,125852,0
+GMAR.US,D,20241024,000000,36.88,36.91,36.81,36.87,19466,0
+GMAR.US,D,20241025,000000,36.99,37,36.87,36.8854,36766,0
+GMAR.US,D,20241028,000000,36.99,37.0099,36.9,36.93,21806,0
+GMAR.US,D,20241029,000000,36.9,36.97,36.87,36.94,21636,0
+GMAR.US,D,20241030,000000,36.93,36.96,36.89,36.89,3822,0
+GMAR.US,D,20241031,000000,36.83,36.83,36.63,36.67,27539,0
+GMAR.US,D,20241101,000000,36.75,36.824,36.68,36.68,24388,0
+GMAR.US,D,20241104,000000,36.66,36.7629,36.64,36.69,29060,0
+GMAR.US,D,20241105,000000,36.75,36.88,36.75,36.86,241078,0
+GMAR.US,D,20241106,000000,37.1,37.2173,37.1,37.2,32202,0
+GMAR.US,D,20241107,000000,37.24,37.3089,37.24,37.29,5654,0
+GMAR.US,D,20241108,000000,37.35,37.381,37.34,37.34,9015,0
+GMAR.US,D,20241111,000000,37.37,37.41,37.33,37.3552,25191,0
+GMAR.US,D,20241112,000000,37.35,37.4,37.31,37.34,31193,0
+GMAR.US,D,20241113,000000,37.41,37.41,37.3207,37.35,58209,0
+GMAR.US,D,20241114,000000,37.35,37.36,37.3,37.3,26749,0
+GMAR.US,D,20241115,000000,37.24,37.24,37.12,37.14,55415,0
+GMAR.US,D,20241118,000000,37.18,37.2788,37.16,37.2353,58508,0
+GMAR.US,D,20241119,000000,37.16,37.31,37.16,37.26,51738,0
+GMAR.US,D,20241120,000000,37.21,37.33,37.14,37.31,34707,0
+GMAR.US,D,20241121,000000,37.24,37.37,37.18,37.29,9299,0
+GMAR.US,D,20241122,000000,37.35,37.4,37.3,37.4,11537,0
+GMAR.US,D,20241125,000000,37.43,37.49,37.3704,37.49,14420,0
+GMAR.US,D,20241126,000000,37.44,37.5181,37.44,37.5053,12273,0
+GMAR.US,D,20241127,000000,37.5399,37.5399,37.4398,37.53,23049,0
+GMAR.US,D,20241129,000000,37.52,37.5804,37.52,37.5804,828,0
+GMAR.US,D,20241202,000000,37.56,37.6161,37.5507,37.57,3232,0
+GMAR.US,D,20241203,000000,37.57,37.64,37.5401,37.64,27005,0
+GMAR.US,D,20241204,000000,37.59,37.66,37.59,37.62,23179,0
+GMAR.US,D,20241205,000000,37.62,37.64,37.6,37.6,7062,0
+GMAR.US,D,20241206,000000,37.65,37.7085,37.6103,37.64,3619,0
+GMAR.US,D,20241209,000000,37.63,37.69,37.5955,37.611,14267,0
+GMAR.US,D,20241210,000000,37.6,37.6357,37.57,37.5956,11385,0
+GMAR.US,D,20241211,000000,37.63,37.7,37.62,37.6847,16622,0
+GMAR.US,D,20241212,000000,37.655,37.66,37.62,37.6451,29092,0
+GMAR.US,D,20241213,000000,37.64,37.72,37.6,37.65,79753,0
+GMAR.US,D,20241216,000000,37.65,37.71,37.63,37.6747,13999,0
+GMAR.US,D,20241217,000000,37.62,37.67,37.6,37.67,14826,0
+GMAR.US,D,20241218,000000,37.61,37.71,37.2852,37.2852,72331,0
+GMAR.US,D,20241219,000000,37.33,37.375,37.21,37.2333,345481,0
+GMAR.US,D,20241220,000000,37.15,37.5269,37.14,37.4084,323438,0
+GMAR.US,D,20241223,000000,37.43,37.5699,37.37,37.55,61366,0
+GMAR.US,D,20241224,000000,37.585,37.75,37.58,37.75,180491,0
+GMAR.US,D,20241226,000000,37.66,37.75,37.63,37.75,464441,0
+GMAR.US,D,20241227,000000,37.66,37.7,37.5,37.65,10649,0
+GMAR.US,D,20241230,000000,37.42,37.56,37.4,37.54,10276,0
+GMAR.US,D,20241231,000000,37.51,37.57,37.42,37.4608,2283,0
+GMAR.US,D,20250102,000000,37.55,37.55,37.34,37.43,19887,0
+GMAR.US,D,20250103,000000,37.54,37.68,37.5,37.68,8176,0
+GMAR.US,D,20250106,000000,37.73,37.7998,37.6601,37.69,29864,0
+GMAR.US,D,20250107,000000,37.72,37.72,37.51,37.54,8020,0
+GMAR.US,D,20250108,000000,37.5,37.58,37.4518,37.555,7929,0
+GMAR.US,D,20250110,000000,37.59,37.6,37.31,37.38,60654,0
+GMAR.US,D,20250113,000000,37.24,37.4331,37.24,37.4331,6138,0
+GMAR.US,D,20250114,000000,37.5,37.5341,37.3508,37.43,76970,0
+GMAR.US,D,20250115,000000,37.7,37.7562,37.66,37.73,18120,0
+GMAR.US,D,20250116,000000,37.7208,37.81,37.72,37.77,11374,0
+GMAR.US,D,20250117,000000,37.909,37.9262,37.83,37.9099,28334,0
+GMAR.US,D,20250121,000000,37.88,38.01,37.79,37.96,18455,0
+GMAR.US,D,20250122,000000,38.01,38.067,37.9834,38.0207,15891,0
+GMAR.US,D,20250123,000000,37.9914,38.0581,37.99,38.0581,10356,0
+GMAR.US,D,20250124,000000,38.06,38.11,38.02,38.0501,8791,0
+GMAR.US,D,20250127,000000,37.88,37.9,37.8412,37.9,2438,0
+GMAR.US,D,20250128,000000,37.99,38.0445,37.91,38.0166,12536,0
+GMAR.US,D,20250129,000000,38.01,38.05,37.9507,37.9896,11861,0
+GMAR.US,D,20250130,000000,38.07,38.0999,37.97,38.06,94270,0
+GMAR.US,D,20250131,000000,38.07,38.13,38,38.0032,6776,0
+GMAR.US,D,20250203,000000,37.78,37.9599,37.78,37.9249,22842,0
+GMAR.US,D,20250204,000000,37.93,38.05,37.93,38.05,6555,0
+GMAR.US,D,20250205,000000,38.03,38.1,37.97,38.1,22271,0
+GMAR.US,D,20250206,000000,40.34,40.34,38.0609,38.16,12306,0
+GMAR.US,D,20250207,000000,38.1,38.1639,37.9912,38.01,9628,0
+GMAR.US,D,20250210,000000,38.09,38.177,38.09,38.1348,3344,0
+GMAR.US,D,20250211,000000,38.12,38.19,38.1,38.146,21395,0
+GMAR.US,D,20250212,000000,38.07,38.1899,38.0601,38.1449,17265,0
+GMAR.US,D,20250213,000000,38.14,38.27,38.14,38.2534,16182,0
+GMAR.US,D,20250214,000000,38.22,38.32,38.2,38.32,32274,0
+GMAR.US,D,20250218,000000,38.23,38.3,38.2201,38.2622,33797,0
+GMAR.US,D,20250219,000000,38.25,38.3496,38.2316,38.3019,15570,0
+GMAR.US,D,20250220,000000,38.2501,38.34,38.239,38.2849,17776,0
+GMAR.US,D,20250221,000000,38.27,38.31,38.14,38.1598,8895,0
+GMAR.US,D,20250224,000000,38.2,38.21,38.09,38.11,28789,0
+GMAR.US,D,20250225,000000,38.16,38.18,37.98,38.0527,64438,0
+GMAR.US,D,20250226,000000,38.11,38.16,38.02,38.07,17745,0
+GMAR.US,D,20250227,000000,38.2199,38.2199,37.87,37.88,20974,0
+GMAR.US,D,20250228,000000,37.84,38.09,37.78,38.08,66686,0
+GMAR.US,D,20250303,000000,38.08,38.12,37.68,37.77,36312,0
+GMAR.US,D,20250304,000000,37.65,37.82,37.46,37.6225,277693,0
+GMAR.US,D,20250305,000000,37.64,37.8799,37.47,37.84,32744,0
+GMAR.US,D,20250306,000000,37.55,37.76,37.35,37.4445,16808,0
+GMAR.US,D,20250307,000000,37.56,37.659,37.2,37.65,17226,0
+GMAR.US,D,20250310,000000,37.26,37.34,36.6308,36.9075,47654,0
+GMAR.US,D,20250311,000000,36.91,37,36.57,36.7275,17076,0
+GMAR.US,D,20250312,000000,37,37.0338,36.605,36.87,36462,0
+GMAR.US,D,20250313,000000,36.63,36.78,36.275,36.34,8487,0
+GMAR.US,D,20250314,000000,36.83,37.07,36.64,37.07,126221,0
+GMAR.US,D,20250317,000000,37.23,37.5628,37.07,37.44,94041,0
+GMAR.US,D,20250318,000000,36.8808,37.07,36.88,36.983,46734,0
+GMAR.US,D,20250319,000000,37.1299,37.5718,37.05,37.3532,33454,0
+GMAR.US,D,20250320,000000,37.21,37.62,37.17,37.3052,145809,0
+GMAR.US,D,20250321,000000,37.01,37.35,36.92,37.35,2167668,0
+GMAR.US,D,20250324,000000,37.59,37.69,37.54,37.6347,629454,0
+GMAR.US,D,20250325,000000,37.63,37.72,37.605,37.71,327819,0
+GMAR.US,D,20250326,000000,37.67,37.69,37.39,37.39,133205,0
+GMAR.US,D,20250327,000000,37.375,37.568,37.375,37.45,68718,0
+GMAR.US,D,20250328,000000,37.39,37.3995,37.0403,37.0521,67805,0
+GMAR.US,D,20250331,000000,36.82,37.2289,36.82,37.2,75997,0
+GMAR.US,D,20250401,000000,37.1999,37.3199,37.01,37.27,192672,0
+GMAR.US,D,20250402,000000,37.135,37.425,37.08,37.39,73779,0
+GMAR.US,D,20250403,000000,36.79,36.87,36.47,36.47,109374,0
+GMAR.US,D,20250404,000000,35.88,36.01,35.154,35.19,119708,0
+GMAR.US,D,20250407,000000,34.27,35.4,34.19,35.15,247108,0
+GMAR.US,D,20250408,000000,35.8425,35.94,34.49,34.83,163989,0
+GMAR.US,D,20250409,000000,34.82,36.6599,34.5463,36.48,56071,0
+GMAR.US,D,20250410,000000,36.14,36.22,35.325,35.8,542578,0
+GMAR.US,D,20250411,000000,35.8,36.2,35.58,36.2,53589,0
+GMAR.US,D,20250414,000000,36.4721,36.6,36.23,36.45,66097,0
+GMAR.US,D,20250415,000000,36.4784,36.5585,36.3401,36.41,50812,0
+GMAR.US,D,20250416,000000,36.14,36.2878,35.73,35.87,26673,0
+GMAR.US,D,20250417,000000,35.8761,36.1292,35.845892,35.99,11718,0
+GMAR.US,D,20250421,000000,35.6501,35.79,35.2903,35.52,30382,0
+GMAR.US,D,20250422,000000,35.83,36.05,35.75,36.02,42547,0
+GMAR.US,D,20250423,000000,36.59,36.6205,36.19,36.24,94300,0
+GMAR.US,D,20250424,000000,36.3599,36.72,36.3599,36.72,52648,0
+GMAR.US,D,20250425,000000,36.6999,36.8899,36.6901,36.87,30934,0
+GMAR.US,D,20250428,000000,36.88,36.91,36.67,36.91,16080,0
+GMAR.US,D,20250429,000000,36.88,37.02,36.83,36.99,32002,0
+GMAR.US,D,20250430,000000,36.7078,37.03,36.53,36.97,20261,0
+GMAR.US,D,20250501,000000,37.19,37.2899,37.03,37.03,26117,0
+GMAR.US,D,20250502,000000,37.2505,37.41,37.2505,37.36,28624,0
+GMAR.US,D,20250505,000000,37.292,37.35,37.1601,37.24,117845,0
+GMAR.US,D,20250506,000000,37.105,37.2,37.05,37.15,15376,0
+GMAR.US,D,20250507,000000,37.18,37.2445,36.9938,37.19,26746,0
+GMAR.US,D,20250508,000000,37.275,37.47,37.1803,37.32,27639,0
+GMAR.US,D,20250509,000000,37.37,37.4164,37.2501,37.35,26364,0
+GMAR.US,D,20250512,000000,37.7169,37.88,37.7158,37.88,14760,0
+GMAR.US,D,20250513,000000,38.0199,38.09,37.97,38.0239,20660,0
+GMAR.US,D,20250514,000000,38.05,38.11,37.9701,38.07,15459,0
+GMAR.US,D,20250515,000000,37.95,38.22,37.95,38.21,31620,0
+GMAR.US,D,20250516,000000,38.11,38.25,38.11,38.19,23681,0
+GMAR.US,D,20250519,000000,38.15,38.27,38,38.27,303523,0
+GMAR.US,D,20250520,000000,38.1001,38.1925,38.1,38.14,214458,0
+GMAR.US,D,20250521,000000,38.01,38.2064,37.88,37.96,56650,0
+GMAR.US,D,20250522,000000,37.895,38.08,37.85,38.01,92816,0
+GMAR.US,D,20250523,000000,37.77,37.88,37.7491,37.83,15953,0
+GMAR.US,D,20250527,000000,38.11,38.19,37.93,38.11,25707,0
+GMAR.US,D,20250528,000000,38.1301,38.22,38.0786,38.1,22717,0
+GMAR.US,D,20250529,000000,38.0701,38.26,38.0201,38.1103,19113,0
+GMAR.US,D,20250530,000000,38.08,38.1499,37.9674,38.1499,3790,0
+GMAR.US,D,20250602,000000,38.1128,38.27,38.06,38.2159,14311,0
+GMAR.US,D,20250603,000000,38.23,38.3799,38.21,38.3093,10778,0
+GMAR.US,D,20250604,000000,38.355,38.41,38.2701,38.38,84479,0
+GMAR.US,D,20250605,000000,38.3015,38.44,38.21,38.3,18624,0
+GMAR.US,D,20250606,000000,38.46,38.47,38.3633,38.38,17777,0
+GMAR.US,D,20250609,000000,38.4119,38.4809,38.3801,38.415,24878,0
+GMAR.US,D,20250610,000000,38.37,38.55,38.37,38.53,11043,0
+GMAR.US,D,20250611,000000,38.51,38.54,38.4301,38.45,10186,0
+GMAR.US,D,20250612,000000,38.45,38.57,38.4101,38.57,19747,0
+GMAR.US,D,20250613,000000,38.35,38.49,38.26,38.26,11246,0
+GMAR.US,D,20250616,000000,38.44,38.55,38.43,38.46,17028,0
+GMAR.US,D,20250617,000000,38.4,38.505,38.32,38.33,16912,0
+GMAR.US,D,20250618,000000,38.3216,38.4814,38.3216,38.35,71764,0
+GMAR.US,D,20250620,000000,38.54,38.54,38.31,38.34,27571,0
+GMAR.US,D,20250623,000000,38.42,38.57,38.37,38.57,27263,0
+GMAR.US,D,20250624,000000,38.72,38.78,38.62,38.7,61005,0
+GMAR.US,D,20250625,000000,38.74,38.74,38.6801,38.69,245894,0
+GMAR.US,D,20250626,000000,38.76,38.8662,38.76,38.8662,12405,0
+GMAR.US,D,20250627,000000,38.86,38.91,38.82,38.9084,31465,0
+GMAR.US,D,20250630,000000,38.91,39.02,38.8701,38.95,20324,0
+GMAR.US,D,20250701,000000,38.92,39.03,38.88,39,52904,0
+GMAR.US,D,20250702,000000,39.05,39.05,38.91,38.99,68949,0
+GMAR.US,D,20250703,000000,39.06,39.1399,39.06,39.095,21689,0
+GMAR.US,D,20250707,000000,39.02,39.05,38.93,38.99,6417,0
+GMAR.US,D,20250708,000000,39.01,39.08,38.9696,39.0155,3820,0
+GMAR.US,D,20250709,000000,39.0601,39.15,39.04,39.15,17720,0
+GMAR.US,D,20250710,000000,39.09,39.17,39.05,39.12,82376,0
+GMAR.US,D,20250711,000000,39.05,39.1101,39.05,39.1,61359,0
+GMAR.US,D,20250714,000000,39.08,39.17,39.08,39.17,33719,0
+GMAR.US,D,20250715,000000,39.14,39.1699,39.05,39.05,15335,0
+GMAR.US,D,20250716,000000,39.09,39.16,39.03,39.16,8090,0
+GMAR.US,D,20250717,000000,39.11,39.25,39.11,39.25,34383,0
+GMAR.US,D,20250718,000000,39.2,39.26,39.15,39.17,36464,0
+GMAR.US,D,20250721,000000,39.22,39.3,39.19,39.25,55469,0
+GMAR.US,D,20250722,000000,39.2,39.28,39.1601,39.22,27026,0
+GMAR.US,D,20250723,000000,39.25,39.3228,39.24,39.32,30419,0
+GMAR.US,D,20250724,000000,39.34,39.3954,39.33,39.33,27975,0
+GMAR.US,D,20250725,000000,39.36,39.44,39.36,39.44,4818,0
+GMAR.US,D,20250728,000000,39.41,39.4378,39.39,39.4,41559,0
+GMAR.US,D,20250729,000000,39.44,39.4628,39.3601,39.38,158669,0
+GMAR.US,D,20250730,000000,39.41,39.46,39.31,39.3746,12625,0
+GMAR.US,D,20250731,000000,39.43,39.46,39.33,39.33,12490,0
+GMAR.US,D,20250801,000000,39.2,39.29,39.08,39.18,10832,0
+GMAR.US,D,20250804,000000,39.28,39.352,39.28,39.35,8873,0
+GMAR.US,D,20250805,000000,39.37,39.43,39.27,39.34,25832,0
+GMAR.US,D,20250806,000000,39.31,39.43,39.31,39.4,27541,0
+GMAR.US,D,20250807,000000,39.47,39.48,39.35,39.4044,20509,0
+GMAR.US,D,20250808,000000,39.45,39.515,39.45,39.49,15485,0
+GMAR.US,D,20250811,000000,39.5,39.54,39.46,39.47,192507,0
+GMAR.US,D,20250812,000000,39.53,39.6,39.53,39.6,10308,0
+GMAR.US,D,20250813,000000,39.64,39.65,39.6,39.6449,73393,0
+GMAR.US,D,20250814,000000,39.59,39.66,39.58,39.6452,42040,0
+GMAR.US,D,20250815,000000,39.66,39.66,39.61,39.6148,23649,0
+GMAR.US,D,20250818,000000,39.59,39.6253,39.58,39.6253,3755,0
+GMAR.US,D,20250819,000000,39.61,39.66,39.5403,39.61,18312,0
+GMAR.US,D,20250820,000000,39.55,39.6,39.47,39.59,14929,0
+GMAR.US,D,20250821,000000,39.51,39.53,39.4549,39.52,20696,0
+GMAR.US,D,20250822,000000,39.53,39.72,39.53,39.69,88499,0
+GMAR.US,D,20250825,000000,39.7099,39.7099,39.6511,39.6714,25309,0
+GMAR.US,D,20250826,000000,39.65,39.71,39.65,39.71,23677,0
+GMAR.US,D,20250827,000000,39.69,39.7699,39.69,39.71,44573,0
+GMAR.US,D,20250828,000000,39.74,39.7648,39.72,39.7648,13897,0
+GMAR.US,D,20250829,000000,39.8,39.8,39.6871,39.72,19717,0
+GMAR.US,D,20250902,000000,39.55,39.62,39.53,39.62,31011,0
+GMAR.US,D,20250903,000000,39.68,39.7025,39.65,39.69,6768,0
+GMAR.US,D,20250904,000000,39.75,39.7924,39.74,39.7924,14196,0
+GMAR.US,D,20250905,000000,39.89,39.9,39.7334,39.7912,20958,0
+GMAR.US,D,20250908,000000,39.92,39.92,39.82,39.86,25457,0
+GMAR.US,D,20250909,000000,39.84,39.8974,39.82,39.85,37594,0
+GMAR.US,D,20250910,000000,39.89,39.94,39.86,39.87,11911,0
+GMAR.US,D,20250911,000000,39.91,39.99,39.91,39.99,18165,0
+GMAR.US,D,20250912,000000,39.96,39.98,39.95,39.96,13809,0
+GMAR.US,D,20250915,000000,39.99,40.02,39.96,40,8480,0
+GMAR.US,D,20250916,000000,39.98,39.99,39.96,39.9649,24116,0
+GMAR.US,D,20250917,000000,39.97,40,39.9,39.97,14620,0
+GMAR.US,D,20250918,000000,40.04,40.06,40,40,4686,0
+GMAR.US,D,20250919,000000,40.01,40.11,40,40.045,32708,0
+GMAR.US,D,20250922,000000,40.06,40.07,39.97,40.06,19519,0
+GMAR.US,D,20250923,000000,40.05,40.08,39.99,40.02,21241,0
+GMAR.US,D,20250924,000000,40.03,40.08,39.97,40.05,113531,0
+GMAR.US,D,20250925,000000,39.96,40.01,39.9209,39.9849,46957,0
+GMAR.US,D,20250926,000000,40.03,40.0659,39.99,40.05,27041,0
+GMAR.US,D,20250929,000000,40.1135,40.13,40.07,40.08,14339,0
+GMAR.US,D,20250930,000000,40.07,40.1183,40.0507,40.1,62623,0
+GMAR.US,D,20251001,000000,40.08,40.165,40.08,40.14,74431,0
+GMAR.US,D,20251002,000000,40.16,40.16,40.1,40.15,59529,0
+GMAR.US,D,20251003,000000,40.16,40.23,40.12,40.17,77705,0
+GMAR.US,D,20251006,000000,40.14,40.21,40.13,40.17,105636,0
+GMAR.US,D,20251007,000000,40.19,40.19,40.12,40.13,23524,0
+GMAR.US,D,20251008,000000,40.185,40.2,40.14,40.1849,63910,0
+GMAR.US,D,20251009,000000,40.2,40.2,40.15,40.1849,28886,0
+GMAR.US,D,20251010,000000,40.225,40.225,39.91,39.91,36645,0
+GMAR.US,D,20251013,000000,40.05,40.13,40.05,40.09,21109,0
+GMAR.US,D,20251014,000000,39.93,40.1333,39.91,40.06,21921,0
+GMAR.US,D,20251015,000000,40.15,40.17,40.02,40.13,16955,0
+GMAR.US,D,20251016,000000,40.11,40.17,39.94,40.0201,15560,0
+GMAR.US,D,20251017,000000,40.0723,40.1109,39.98,40.07,13088,0
+GMAR.US,D,20251020,000000,40.17,40.262,40.14,40.262,22138,0
+GMAR.US,D,20251021,000000,40.22,40.27,40.21,40.2499,34903,0
+GMAR.US,D,20251022,000000,40.3087,40.3089,40.12,40.2106,13201,0
+GMAR.US,D,20251023,000000,40.18,40.275,40.18,40.2612,15277,0
+GMAR.US,D,20251024,000000,40.3307,40.3599,40.3205,40.3392,258542,0
+GMAR.US,D,20251027,000000,40.38,40.43,40.37,40.4049,20590,0
+GMAR.US,D,20251028,000000,40.44,40.46,40.38,40.3849,12852,0
+GMAR.US,D,20251029,000000,40.38,40.4499,40.34,40.34,32893,0
+GMAR.US,D,20251030,000000,40.34,40.47,40.31,40.34,25256,0
+GMAR.US,D,20251031,000000,40.35,40.36,40.3,40.31,28736,0
+GMAR.US,D,20251103,000000,40.32,40.3894,40.31,40.3398,5176,0
+GMAR.US,D,20251104,000000,40.25,40.3299,40.24,40.2885,44381,0
+GMAR.US,D,20251105,000000,40.33,40.3999,40.27,40.3455,12377,0
+GMAR.US,D,20251106,000000,40.3172,40.36,40.22,40.32,14851,0
+GMAR.US,D,20251107,000000,40.17,40.29,40.13,40.2651,18331,0
+GMAR.US,D,20251110,000000,40.37,40.4565,40.35,40.39,4506,0
+GMAR.US,D,20251111,000000,40.37,40.45,40.37,40.4481,12636,0
+GMAR.US,D,20251112,000000,40.41,40.49,40.39,40.47,4509,0
+GMAR.US,D,20251113,000000,40.34,40.44,40.283,40.283,16997,0
+GMAR.US,D,20251114,000000,40.239,40.3385,40.18,40.3225,3890,0
+GMAR.US,D,20251117,000000,40.31,40.35,40.18,40.21,24012,0
+GMAR.US,D,20251118,000000,40.19,40.2,40.07,40.1368,11598,0
+GMAR.US,D,20251119,000000,40.11,40.22,40.1007,40.1766,9545,0
+GMAR.US,D,20251120,000000,40.35,40.35,40.0157,40.0157,3284,0
+GMAR.US,D,20251121,000000,40.06,40.22,40.01,40.1438,8353,0
+GMAR.US,D,20251124,000000,40.23,40.3502,40.23,40.3502,10254,0
+GMAR.US,D,20251125,000000,40.3489,40.4515,40.315,40.4515,5528,0
+GMAR.US,D,20251126,000000,40.47,40.55,40.47,40.55,34142,0
+GMAR.US,D,20251128,000000,40.56,40.56,40.5014,40.56,10694,0
+GMAR.US,D,20251201,000000,40.52,40.61,40.52,40.53,41359,0
+GMAR.US,D,20251202,000000,40.57,40.5721,40.54,40.563,11910,0
+GMAR.US,D,20251203,000000,40.6095,40.65,40.57,40.65,10979,0
+GMAR.US,D,20251204,000000,40.59,40.67,40.59,40.62,15743,0
+GMAR.US,D,20251205,000000,40.685,40.71,40.6301,40.6561,9543,0
+GMAR.US,D,20251208,000000,40.68,40.73,40.63,40.64,20710,0
+GMAR.US,D,20251209,000000,40.64,40.686,40.64,40.6473,11378,0
+GMAR.US,D,20251210,000000,40.65,40.725,40.63,40.7102,25269,0
+GMAR.US,D,20251211,000000,40.73,40.76,40.65,40.73,91593,0
+GMAR.US,D,20251212,000000,40.74,40.79,40.6758,40.73,5257,0
+GMAR.US,D,20251215,000000,40.7703,40.7703,40.69,40.7048,11743,0
+GMAR.US,D,20251216,000000,40.7,40.7147,40.64,40.7147,14907,0
+GMAR.US,D,20251217,000000,40.66,40.6652,40.6249,40.6249,20676,0
+GMAR.US,D,20251218,000000,40.7399,40.76,40.69,40.76,93713,0
+GMAR.US,D,20251219,000000,40.77,40.85,40.77,40.85,6709,0
+GMAR.US,D,20251222,000000,40.84,40.87,40.84,40.865,31435,0
+GMAR.US,D,20251223,000000,40.88,40.93,40.87,40.93,16086,0
+GMAR.US,D,20251224,000000,40.9,40.95,40.9,40.91,100647,0
+GMAR.US,D,20251226,000000,40.93,40.96,40.91,40.93,3588,0
+GMAR.US,D,20251229,000000,40.94,40.99,40.9162,40.99,9274,0
+GMAR.US,D,20251230,000000,40.95,40.98,40.93,40.9443,14255,0
+GMAR.US,D,20251231,000000,40.9785,41,40.93,40.94,2766,0
+GMAR.US,D,20260102,000000,40.96,40.98,40.92,40.95,19177,0
+GMAR.US,D,20260105,000000,41.01,41.01,40.97,40.98,13698,0
+GMAR.US,D,20260106,000000,41.01,41.03,41,41.02,83500,0
+GMAR.US,D,20260107,000000,41.03,41.0699,40.98,41,14506,0
+GMAR.US,D,20260108,000000,41.02,41.0364,40.99,41.01,20517,0
+GMAR.US,D,20260109,000000,41.04,41.08,40.99,41.0682,17622,0
+GMAR.US,D,20260112,000000,41.06,41.1,41.05,41.1,19733,0
+GMAR.US,D,20260113,000000,41.06,41.12,41.04,41.05,5637,0
+GMAR.US,D,20260114,000000,41.025,41.08,41,41.03,14556,0
+GMAR.US,D,20260115,000000,41.1,41.11,41.04,41.05,58654,0
+GMAR.US,D,20260116,000000,41.09,41.095,41.07,41.0766,18394,0
+GMAR.US,D,20260120,000000,40.9827,40.9917,40.92,40.93,9234,0
+GMAR.US,D,20260121,000000,41.01,41.0733,40.98,41.05,16540,0
+GMAR.US,D,20260122,000000,41.08,41.23,41.08,41.14,11634,0
+GMAR.US,D,20260123,000000,41.157,41.169,41.09,41.11,27785,0
+GMAR.US,D,20260126,000000,41.12,41.19,41.12,41.18,19088,0
+GMAR.US,D,20260127,000000,41.2,41.22,41.1301,41.1648,11069,0
+GMAR.US,D,20260128,000000,41.151,41.19,41.14,41.15,12808,0
+GMAR.US,D,20260129,000000,41.13,41.19,41.05,41.17,107745,0
+GMAR.US,D,20260130,000000,41.15,41.17,41.12,41.14,36082,0
+GMAR.US,D,20260202,000000,41.16,41.2099,41.16,41.17,4563,0
+GMAR.US,D,20260203,000000,41.269,41.27,41.1,41.19,15158,0
+GMAR.US,D,20260204,000000,41.15,41.23,41.0825,41.19,8844,0
+GMAR.US,D,20260205,000000,41.07,41.099551,41,41.0485,6842,0
+GMAR.US,D,20260206,000000,41.14,41.2,41.14,41.2,23249,0
+GMAR.US,D,20260209,000000,41.2196,41.245,41.16,41.245,6887,0
+GMAR.US,D,20260210,000000,41.2799,41.3,41.2146,41.2146,13414,0
+GMAR.US,D,20260211,000000,41.25,41.32,41.21,41.23,12242,0
+GMAR.US,D,20260212,000000,41.2611,41.32,41.15,41.164,5299,0
+GMAR.US,D,20260213,000000,41.2046,41.2299,41.13,41.15,7569,0
+GMAR.US,D,20260217,000000,41.205,41.225,41.127651,41.19,8213,0
+GMAR.US,D,20260218,000000,41.22,41.27,41.22,41.23,4388,0
diff --git a/daily/us/nyse etfs/1/grn.us.txt b/daily/us/nyse etfs/1/grn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6ed7d51a59825381b95f799d65bea76fa1705c27
--- /dev/null
+++ b/daily/us/nyse etfs/1/grn.us.txt	
@@ -0,0 +1,1555 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRN.US,D,20190923,000000,10.303,10.303,10.303,10.303,5,0
+GRN.US,D,20190924,000000,10.206,10.206,10.206,10.206,5,0
+GRN.US,D,20190925,000000,10.07,10.07,10.07,10.07,100,0
+GRN.US,D,20190926,000000,10.288,10.288,10.252,10.252,510,0
+GRN.US,D,20190927,000000,10.124,10.124,10.124,10.124,5,0
+GRN.US,D,20190930,000000,9.869,9.869,9.869,9.869,5,0
+GRN.US,D,20191001,000000,9.895,10.026,9.895,10.026,800,0
+GRN.US,D,20191002,000000,9.688,9.688,9.688,9.688,110,0
+GRN.US,D,20191003,000000,9.3079,9.3079,9.3079,9.3079,100,0
+GRN.US,D,20191004,000000,9.2068,9.2068,9.1889,9.1889,765,0
+GRN.US,D,20191007,000000,9.408,9.408,9.375,9.375,800,0
+GRN.US,D,20191008,000000,9.007,9.007,9.007,9.007,100,0
+GRN.US,D,20191009,000000,9.076,9.076,9.076,9.076,100,0
+GRN.US,D,20191010,000000,9.292,9.332,9.292,9.332,890,0
+GRN.US,D,20191011,000000,9.809,9.809,9.809,9.809,25,0
+GRN.US,D,20191014,000000,9.684,9.684,9.656,9.656,1265,0
+GRN.US,D,20191015,000000,10.301,10.301,10.301,10.301,20,0
+GRN.US,D,20191016,000000,10.481,10.481,10.481,10.481,125,0
+GRN.US,D,20191017,000000,10.423,10.423,10.423,10.423,10,0
+GRN.US,D,20191018,000000,10.426,10.426,10.35,10.35,1270,0
+GRN.US,D,20191021,000000,10.367,10.367,10.367,10.367,10,0
+GRN.US,D,20191022,000000,10.265,10.265,10.265,10.265,5,0
+GRN.US,D,20191023,000000,9.904,9.904,9.904,9.904,125,0
+GRN.US,D,20191024,000000,10.177,10.177,10.177,10.177,125,0
+GRN.US,D,20191025,000000,9.977,9.977,9.977,9.977,125,0
+GRN.US,D,20191028,000000,10.048,10.048,10.048,10.048,125,0
+GRN.US,D,20191029,000000,10.172,10.172,10.172,10.172,125,0
+GRN.US,D,20191030,000000,10.426,10.426,10.426,10.426,125,0
+GRN.US,D,20191031,000000,10.257,10.257,10.257,10.257,5,0
+GRN.US,D,20191101,000000,10.127,10.127,10.127,10.127,125,0
+GRN.US,D,20191104,000000,10.258,10.258,10.258,10.258,125,0
+GRN.US,D,20191105,000000,10.221,10.221,10.221,10.221,125,0
+GRN.US,D,20191106,000000,9.926,9.926,9.926,9.926,125,0
+GRN.US,D,20191107,000000,9.991,9.991,9.991,9.991,125,0
+GRN.US,D,20191108,000000,9.946,9.946,9.946,9.946,375,0
+GRN.US,D,20191111,000000,9.978,9.978,9.978,9.978,125,0
+GRN.US,D,20191112,000000,9.685,9.685,9.685,9.685,125,0
+GRN.US,D,20191113,000000,9.806,9.806,9.806,9.806,5,0
+GRN.US,D,20191114,000000,9.611,9.611,9.611,9.611,5,0
+GRN.US,D,20191115,000000,9.545,9.545,9.545,9.545,375,0
+GRN.US,D,20191118,000000,9.37,9.37,9.37,9.37,200,0
+GRN.US,D,20191119,000000,9.4,9.4,9.4,9.4,5,0
+GRN.US,D,20191120,000000,9.617,9.617,9.617,9.617,5,0
+GRN.US,D,20191121,000000,9.607,9.607,9.607,9.607,10,0
+GRN.US,D,20191122,000000,9.852,9.852,9.852,9.852,595,0
+GRN.US,D,20191125,000000,9.793,9.793,9.793,9.793,10,0
+GRN.US,D,20191126,000000,9.775,9.775,9.775,9.775,10,0
+GRN.US,D,20191129,000000,10.101,10.101,10.101,10.101,400,0
+GRN.US,D,20191202,000000,9.734,9.734,9.734,9.734,10,0
+GRN.US,D,20191203,000000,9.598,9.598,9.598,9.598,50,0
+GRN.US,D,20191204,000000,9.891,9.891,9.891,9.891,10,0
+GRN.US,D,20191205,000000,9.909,9.909,9.909,9.909,10,0
+GRN.US,D,20191206,000000,9.975,9.975,9.975,9.975,10,0
+GRN.US,D,20191209,000000,10.069,10.069,10.069,10.069,60,0
+GRN.US,D,20191210,000000,10.001,10.001,10.001,10.001,70,0
+GRN.US,D,20191211,000000,9.788,9.788,9.788,9.788,5,0
+GRN.US,D,20191212,000000,10.065,10.065,10.065,10.065,70,0
+GRN.US,D,20191213,000000,9.621,9.621,9.621,9.621,100,0
+GRN.US,D,20191216,000000,9.999,9.999,9.999,9.999,70,0
+GRN.US,D,20191217,000000,10.364,10.364,10.364,10.364,70,0
+GRN.US,D,20191218,000000,10.554,10.554,10.554,10.554,70,0
+GRN.US,D,20191219,000000,10.684,10.684,10.684,10.684,70,0
+GRN.US,D,20191220,000000,10.637,10.637,10.637,10.637,70,0
+GRN.US,D,20191223,000000,10.566,10.566,10.566,10.566,10,0
+GRN.US,D,20191224,000000,10.407,10.407,10.407,10.407,70,0
+GRN.US,D,20191226,000000,10.411,10.411,10.411,10.411,70,0
+GRN.US,D,20191227,000000,10.644,10.644,10.644,10.644,70,0
+GRN.US,D,20191230,000000,9.98,9.98,9.98,9.98,20,0
+GRN.US,D,20191231,000000,9.813,9.813,9.813,9.813,15,0
+GRN.US,D,20200102,000000,9.733,9.733,9.733,9.733,15,0
+GRN.US,D,20200103,000000,9.959,9.959,9.959,9.959,15,0
+GRN.US,D,20200106,000000,9.688,9.688,9.688,9.688,25,0
+GRN.US,D,20200107,000000,9.776,9.776,9.776,9.776,15,0
+GRN.US,D,20200108,000000,9.576,9.576,9.576,9.576,15,0
+GRN.US,D,20200109,000000,9.826,9.826,9.826,9.826,15,0
+GRN.US,D,20200110,000000,9.644,9.644,9.644,9.644,150,0
+GRN.US,D,20200113,000000,9.62,9.62,9.62,9.62,260,0
+GRN.US,D,20200114,000000,9.494,9.494,9.494,9.494,10,0
+GRN.US,D,20200115,000000,9.771,9.771,9.771,9.771,10,0
+GRN.US,D,20200116,000000,9.903,9.903,9.903,9.903,350,0
+GRN.US,D,20200117,000000,10.131,10.131,10.131,10.131,15,0
+GRN.US,D,20200121,000000,9.927,9.927,9.927,9.927,235,0
+GRN.US,D,20200122,000000,9.977,9.977,9.977,9.977,10,0
+GRN.US,D,20200123,000000,9.854,9.854,9.854,9.854,30,0
+GRN.US,D,20200124,000000,9.747,9.747,9.747,9.747,30,0
+GRN.US,D,20200127,000000,9.798,9.798,9.798,9.798,245,0
+GRN.US,D,20200128,000000,9.827,9.827,9.827,9.827,15,0
+GRN.US,D,20200129,000000,9.558,9.558,9.558,9.558,30,0
+GRN.US,D,20200130,000000,9.456,9.456,9.456,9.456,265,0
+GRN.US,D,20200131,000000,9.523,9.523,9.523,9.523,10,0
+GRN.US,D,20200203,000000,9.247,9.247,9.247,9.247,30,0
+GRN.US,D,20200204,000000,9.305,9.305,9.305,9.305,50,0
+GRN.US,D,20200205,000000,9.465,9.465,9.465,9.465,15,0
+GRN.US,D,20200206,000000,9.393,9.393,9.393,9.393,15,0
+GRN.US,D,20200207,000000,9.293,9.293,9.293,9.293,15,0
+GRN.US,D,20200210,000000,9.242,9.242,9.242,9.242,15,0
+GRN.US,D,20200211,000000,9.29,9.29,9.259,9.259,2210,0
+GRN.US,D,20200212,000000,9.524,9.524,9.524,9.524,50,0
+GRN.US,D,20200213,000000,9.723,9.723,9.723,9.723,250,0
+GRN.US,D,20200214,000000,9.684,9.684,9.684,9.684,15,0
+GRN.US,D,20200218,000000,9.986,9.989,9.986,9.989,1855,0
+GRN.US,D,20200219,000000,10.235,10.235,10.235,10.235,25,0
+GRN.US,D,20200220,000000,10.201,10.201,10.201,10.201,20,0
+GRN.US,D,20200221,000000,10.175,10.183,10.175,10.183,530,0
+GRN.US,D,20200224,000000,9.748,9.772,9.748,9.772,935,0
+GRN.US,D,20200225,000000,9.632,9.632,9.632,9.632,10,0
+GRN.US,D,20200226,000000,9.634,9.634,9.634,9.634,80,0
+GRN.US,D,20200227,000000,9.358,9.403,9.358,9.403,1445,0
+GRN.US,D,20200228,000000,9.401,9.401,9.401,9.401,320,0
+GRN.US,D,20200302,000000,9.308,9.381,9.308,9.381,1300,0
+GRN.US,D,20200303,000000,9.306,9.306,9.306,9.306,30,0
+GRN.US,D,20200304,000000,9.5,9.5,9.5,9.5,150,0
+GRN.US,D,20200305,000000,9.485,9.485,9.485,9.485,10,0
+GRN.US,D,20200306,000000,9.322,9.322,9.322,9.322,5,0
+GRN.US,D,20200309,000000,9.059,9.271,9.059,9.271,1125,0
+GRN.US,D,20200310,000000,9.614,9.614,9.614,9.614,5,0
+GRN.US,D,20200311,000000,9.529,9.529,9.529,9.529,45,0
+GRN.US,D,20200312,000000,8.9652,8.9652,8.9652,8.9652,15,0
+GRN.US,D,20200313,000000,8.7464,8.7464,8.7464,8.7464,60,0
+GRN.US,D,20200316,000000,7.755,7.755,7.755,7.755,45,0
+GRN.US,D,20200317,000000,7.299,7.299,7.299,7.299,10,0
+GRN.US,D,20200318,000000,6.0912,6.0912,6.0912,6.0912,50,0
+GRN.US,D,20200319,000000,6.499,6.499,6.499,6.499,45,0
+GRN.US,D,20200320,000000,6.558,6.558,6.435,6.435,1360,0
+GRN.US,D,20200323,000000,6.222,6.222,6.222,6.222,55,0
+GRN.US,D,20200324,000000,6.6564,6.6564,6.6564,6.6564,70,0
+GRN.US,D,20200325,000000,6.996,6.996,6.996,6.996,45,0
+GRN.US,D,20200326,000000,6.919,6.919,6.919,6.919,5,0
+GRN.US,D,20200327,000000,6.525,6.525,6.525,6.525,405,0
+GRN.US,D,20200330,000000,6.837,6.837,6.837,6.837,45,0
+GRN.US,D,20200331,000000,7.058,7.058,7.058,7.058,45,0
+GRN.US,D,20200401,000000,6.753,6.753,6.753,6.753,155,0
+GRN.US,D,20200402,000000,7.239,7.239,7.239,7.239,105,0
+GRN.US,D,20200403,000000,7.155,7.155,7.155,7.155,5,0
+GRN.US,D,20200406,000000,8.112,8.112,8.112,8.112,5,0
+GRN.US,D,20200407,000000,8.135,8.135,8.135,8.135,280,0
+GRN.US,D,20200408,000000,8.451,8.451,8.451,8.451,5,0
+GRN.US,D,20200409,000000,8.409,8.409,8.409,8.409,5,0
+GRN.US,D,20200413,000000,8.411,8.411,8.411,8.411,5,0
+GRN.US,D,20200414,000000,7.896,7.896,7.896,7.896,25,0
+GRN.US,D,20200415,000000,7.685,7.685,7.685,7.685,100,0
+GRN.US,D,20200416,000000,8.367,8.367,8.367,8.367,5,0
+GRN.US,D,20200417,000000,8.652,8.652,8.652,8.652,15,0
+GRN.US,D,20200420,000000,8.513,8.513,8.513,8.513,265,0
+GRN.US,D,20200421,000000,7.9543,7.9543,7.9065,7.9065,630,0
+GRN.US,D,20200422,000000,8.259,8.259,8.259,8.259,15,0
+GRN.US,D,20200423,000000,8.405,8.405,8.405,8.405,15,0
+GRN.US,D,20200424,000000,8.274,8.274,8.274,8.274,15,0
+GRN.US,D,20200427,000000,8.048,8.048,8.048,8.048,475,0
+GRN.US,D,20200428,000000,8.067,8.067,8.067,8.067,15,0
+GRN.US,D,20200429,000000,8.046,8.046,8.046,8.046,100,0
+GRN.US,D,20200430,000000,7.75,7.75,7.75,7.75,15,0
+GRN.US,D,20200501,000000,7.556,7.556,7.556,7.556,5,0
+GRN.US,D,20200504,000000,7.685,7.685,7.685,7.685,15,0
+GRN.US,D,20200505,000000,7.599,7.599,7.599,7.599,450,0
+GRN.US,D,20200506,000000,7.583,7.583,7.583,7.583,5,0
+GRN.US,D,20200507,000000,7.778,7.778,7.778,7.778,5,0
+GRN.US,D,20200508,000000,7.721,7.721,7.721,7.721,200,0
+GRN.US,D,20200511,000000,7.589,7.589,7.589,7.589,50,0
+GRN.US,D,20200512,000000,7.395,7.395,7.395,7.395,50,0
+GRN.US,D,20200513,000000,7.436,7.436,7.436,7.436,5,0
+GRN.US,D,20200514,000000,7.506,7.506,7.506,7.506,50,0
+GRN.US,D,20200515,000000,7.633,7.633,7.633,7.633,75,0
+GRN.US,D,20200518,000000,8.114,8.114,8.114,8.114,50,0
+GRN.US,D,20200519,000000,7.94,7.94,7.94,7.94,15,0
+GRN.US,D,20200520,000000,8.467,8.467,8.467,8.467,50,0
+GRN.US,D,20200521,000000,8.425,8.425,8.425,8.425,50,0
+GRN.US,D,20200522,000000,8.52,8.52,8.52,8.52,50,0
+GRN.US,D,20200526,000000,8.569,8.569,8.569,8.569,50,0
+GRN.US,D,20200527,000000,8.478,8.478,8.478,8.478,50,0
+GRN.US,D,20200528,000000,8.479,8.479,8.479,8.479,50,0
+GRN.US,D,20200529,000000,8.528,8.528,8.528,8.528,50,0
+GRN.US,D,20200601,000000,8.349,8.349,8.349,8.349,50,0
+GRN.US,D,20200602,000000,8.812,8.812,8.812,8.812,50,0
+GRN.US,D,20200603,000000,8.81,8.81,8.81,8.81,50,0
+GRN.US,D,20200604,000000,8.861,8.861,8.861,8.861,50,0
+GRN.US,D,20200605,000000,9.242,9.242,9.242,9.242,50,0
+GRN.US,D,20200608,000000,9.108,9.108,9.058,9.058,1100,0
+GRN.US,D,20200609,000000,8.957,8.957,8.957,8.957,50,0
+GRN.US,D,20200610,000000,9.13,9.13,9.13,9.13,50,0
+GRN.US,D,20200611,000000,8.854,8.854,8.854,8.854,50,0
+GRN.US,D,20200612,000000,8.752,8.752,8.752,8.752,20,0
+GRN.US,D,20200615,000000,8.84,8.84,8.84,8.84,50,0
+GRN.US,D,20200616,000000,9.05,9.101,9.05,9.101,630,0
+GRN.US,D,20200617,000000,9.0954,9.0954,9.088,9.088,2500,0
+GRN.US,D,20200618,000000,9.775,9.775,9.775,9.775,50,0
+GRN.US,D,20200619,000000,9.599,9.599,9.599,9.599,10,0
+GRN.US,D,20200622,000000,9.788,9.788,9.788,9.788,10,0
+GRN.US,D,20200623,000000,10.148,10.158,10.121,10.121,2665,0
+GRN.US,D,20200624,000000,10.155,10.155,10.155,10.155,10,0
+GRN.US,D,20200625,000000,10.066,10.066,10.066,10.066,100,0
+GRN.US,D,20200626,000000,9.859,9.859,9.859,9.859,70,0
+GRN.US,D,20200629,000000,10.677,10.677,10.677,10.677,345,0
+GRN.US,D,20200630,000000,10.8,10.8,10.751,10.751,615,0
+GRN.US,D,20200701,000000,11.041,11.041,11.041,11.041,85,0
+GRN.US,D,20200702,000000,11.006,11.006,10.889,10.889,1810,0
+GRN.US,D,20200706,000000,11.849,11.849,11.849,11.849,130,0
+GRN.US,D,20200707,000000,11.598,11.65,11.598,11.65,1990,0
+GRN.US,D,20200708,000000,11.75,11.75,11.75,11.75,120,0
+GRN.US,D,20200709,000000,11.407,11.407,11.407,11.407,50,0
+GRN.US,D,20200710,000000,11.607,11.607,11.607,11.607,5,0
+GRN.US,D,20200713,000000,11.643,11.643,11.643,11.643,120,0
+GRN.US,D,20200714,000000,11.841,11.841,11.841,11.841,25,0
+GRN.US,D,20200715,000000,11.503,11.503,11.503,11.503,205,0
+GRN.US,D,20200716,000000,10.597,10.597,10.597,10.597,60,0
+GRN.US,D,20200717,000000,11.144,11.144,11.144,11.144,280,0
+GRN.US,D,20200720,000000,10.451,10.451,10.451,10.451,45,0
+GRN.US,D,20200721,000000,10.579,10.579,10.579,10.579,60,0
+GRN.US,D,20200722,000000,10.645,10.645,10.645,10.645,25,0
+GRN.US,D,20200723,000000,10.871,10.871,10.871,10.871,15,0
+GRN.US,D,20200724,000000,10.503,10.503,10.503,10.503,105,0
+GRN.US,D,20200727,000000,9.999,9.999,9.999,9.999,25,0
+GRN.US,D,20200728,000000,10.255,10.255,10.255,10.255,215,0
+GRN.US,D,20200729,000000,10.453,10.453,10.453,10.453,35,0
+GRN.US,D,20200730,000000,10.189,10.189,10.189,10.189,195,0
+GRN.US,D,20200731,000000,10.465,10.465,10.465,10.465,5,0
+GRN.US,D,20200803,000000,10.431,10.431,10.431,10.431,35,0
+GRN.US,D,20200804,000000,10.701,10.701,10.701,10.701,150,0
+GRN.US,D,20200805,000000,10.647,10.647,10.647,10.647,5,0
+GRN.US,D,20200806,000000,10.485,10.485,10.485,10.485,55,0
+GRN.US,D,20200807,000000,10.541,10.541,10.541,10.541,10,0
+GRN.US,D,20200810,000000,10.669,10.669,10.669,10.669,10,0
+GRN.US,D,20200811,000000,10.447,10.447,10.447,10.447,10,0
+GRN.US,D,20200812,000000,10.345,10.345,10.345,10.345,5,0
+GRN.US,D,20200813,000000,10.149,10.149,10.149,10.149,205,0
+GRN.US,D,20200814,000000,10.159,10.159,10.159,10.159,5,0
+GRN.US,D,20200817,000000,10.492,10.492,10.492,10.492,90,0
+GRN.US,D,20200818,000000,10.589,10.589,10.589,10.589,5,0
+GRN.US,D,20200819,000000,10.48,10.48,10.48,10.48,30,0
+GRN.US,D,20200820,000000,10.267,10.267,10.267,10.267,5,0
+GRN.US,D,20200821,000000,10.223,10.223,10.223,10.223,15,0
+GRN.US,D,20200824,000000,11.025,11.025,11.025,11.025,405,0
+GRN.US,D,20200825,000000,11.393,11.393,11.393,11.393,215,0
+GRN.US,D,20200826,000000,11.398,11.425,11.398,11.425,1180,0
+GRN.US,D,20200827,000000,11.317,11.317,11.317,11.317,165,0
+GRN.US,D,20200828,000000,11.767,11.767,11.767,11.767,655,0
+GRN.US,D,20200831,000000,11.454,11.454,11.454,11.454,615,0
+GRN.US,D,20200901,000000,11.058,11.058,11.029,11.029,4075,0
+GRN.US,D,20200902,000000,11.218,11.267,11.218,11.267,915,0
+GRN.US,D,20200903,000000,11.441,11.441,11.441,11.441,95,0
+GRN.US,D,20200904,000000,10.897,10.897,10.897,10.897,25,0
+GRN.US,D,20200908,000000,10.726,10.726,10.675,10.675,1385,0
+GRN.US,D,20200909,000000,10.861,10.861,10.861,10.861,1155,0
+GRN.US,D,20200910,000000,11.254,11.353,11.254,11.353,510,0
+GRN.US,D,20200911,000000,11.251,11.251,11.251,11.251,15,0
+GRN.US,D,20200914,000000,11.906,12.157,11.906,12.157,2385,0
+GRN.US,D,20200915,000000,11.854,11.854,11.854,11.854,105,0
+GRN.US,D,20200916,000000,11.951,11.951,11.951,11.951,525,0
+GRN.US,D,20200917,000000,11.317,11.317,11.317,11.317,360,0
+GRN.US,D,20200918,000000,11.146,11.146,11.146,11.146,65,0
+GRN.US,D,20200921,000000,10.678,10.678,10.534,10.534,3740,0
+GRN.US,D,20200922,000000,11.087,11.087,11.087,11.087,55,0
+GRN.US,D,20200923,000000,10.569,10.569,10.569,10.569,35,0
+GRN.US,D,20200924,000000,10.655,10.655,10.655,10.655,210,0
+GRN.US,D,20200925,000000,10.419,10.419,10.419,10.419,15,0
+GRN.US,D,20200928,000000,11.033,11.033,11.033,11.033,335,0
+GRN.US,D,20200929,000000,10.667,10.667,10.667,10.667,30,0
+GRN.US,D,20200930,000000,10.762,10.762,10.728,10.735,1415,0
+GRN.US,D,20201001,000000,10.566,10.566,10.566,10.566,5,0
+GRN.US,D,20201002,000000,10.728,10.761,10.728,10.761,535,0
+GRN.US,D,20201005,000000,10.705,10.705,10.705,10.705,75,0
+GRN.US,D,20201006,000000,10.685,10.685,10.685,10.685,50,0
+GRN.US,D,20201007,000000,10.701,10.701,10.701,10.701,50,0
+GRN.US,D,20201008,000000,10.475,10.475,10.475,10.475,25,0
+GRN.US,D,20201009,000000,10.281,10.281,10.281,10.281,230,0
+GRN.US,D,20201012,000000,10.305,10.305,10.305,10.305,110,0
+GRN.US,D,20201013,000000,10.068,10.068,10.041,10.041,640,0
+GRN.US,D,20201014,000000,10.23,10.292,10.23,10.265,1970,0
+GRN.US,D,20201015,000000,9.953,9.953,9.953,9.953,190,0
+GRN.US,D,20201016,000000,9.901,9.901,9.901,9.901,30,0
+GRN.US,D,20201019,000000,9.934,9.934,9.934,9.934,5,0
+GRN.US,D,20201020,000000,9.73,9.73,9.687,9.687,1940,0
+GRN.US,D,20201021,000000,9.369,9.369,9.369,9.369,125,0
+GRN.US,D,20201022,000000,9.645,9.645,9.645,9.645,10,0
+GRN.US,D,20201023,000000,10.169,10.169,10.169,10.169,25,0
+GRN.US,D,20201026,000000,9.491,9.491,9.491,9.491,10,0
+GRN.US,D,20201027,000000,9.593,9.593,9.593,9.593,20,0
+GRN.US,D,20201028,000000,9.159,9.159,9.159,9.159,25,0
+GRN.US,D,20201029,000000,9.401,9.401,9.401,9.401,55,0
+GRN.US,D,20201030,000000,9.427,9.427,9.427,9.427,130,0
+GRN.US,D,20201102,000000,9.397,9.397,9.397,9.397,370,0
+GRN.US,D,20201103,000000,9.719,9.719,9.719,9.719,50,0
+GRN.US,D,20201104,000000,9.997,9.997,9.997,9.997,20,0
+GRN.US,D,20201105,000000,10.355,10.355,10.355,10.355,50,0
+GRN.US,D,20201106,000000,10.127,10.127,10.127,10.127,155,0
+GRN.US,D,20201109,000000,10.559,10.559,10.559,10.559,25,0
+GRN.US,D,20201110,000000,10.479,10.479,10.457,10.457,1305,0
+GRN.US,D,20201111,000000,10.379,10.379,10.379,10.379,5,0
+GRN.US,D,20201112,000000,10.362,10.362,10.297,10.297,3100,0
+GRN.US,D,20201113,000000,10.5,10.5,10.5,10.5,5,0
+GRN.US,D,20201116,000000,10.899,10.899,10.899,10.899,5,0
+GRN.US,D,20201117,000000,10.64,10.64,10.609,10.609,1340,0
+GRN.US,D,20201118,000000,10.881,10.881,10.807,10.807,525,0
+GRN.US,D,20201119,000000,10.483,10.483,10.483,10.483,30,0
+GRN.US,D,20201120,000000,10.659,10.659,10.659,10.659,65,0
+GRN.US,D,20201123,000000,10.849,10.849,10.849,10.849,15,0
+GRN.US,D,20201124,000000,10.958,11.027,10.736,11.027,50415,0
+GRN.US,D,20201125,000000,10.993,10.993,10.993,10.993,185,0
+GRN.US,D,20201127,000000,11.233,11.233,11.233,11.233,25,0
+GRN.US,D,20201130,000000,11.599,11.599,11.599,11.599,30,0
+GRN.US,D,20201201,000000,11.509,11.509,11.509,11.509,360,0
+GRN.US,D,20201202,000000,11.722,11.803,11.722,11.803,990,0
+GRN.US,D,20201203,000000,11.77,11.77,11.529,11.529,795,0
+GRN.US,D,20201204,000000,11.997,11.997,11.997,11.997,55,0
+GRN.US,D,20201207,000000,11.783,11.783,11.783,11.783,60,0
+GRN.US,D,20201208,000000,11.831,11.831,11.831,11.831,470,0
+GRN.US,D,20201209,000000,11.855,11.855,11.855,11.855,420,0
+GRN.US,D,20201210,000000,12.337,12.337,12.337,12.337,15,0
+GRN.US,D,20201211,000000,12.165,12.165,12.165,12.165,5,0
+GRN.US,D,20201214,000000,12.42,12.42,12.284,12.284,3445,0
+GRN.US,D,20201215,000000,12.783,12.783,12.783,12.783,150,0
+GRN.US,D,20201216,000000,12.625,12.625,12.625,12.625,815,0
+GRN.US,D,20201217,000000,12.711,12.711,12.711,12.711,325,0
+GRN.US,D,20201218,000000,12.28,12.41,12.28,12.345,2270,0
+GRN.US,D,20201221,000000,12.215,12.215,12.215,12.215,530,0
+GRN.US,D,20201222,000000,12.375,12.375,12.375,12.375,15,0
+GRN.US,D,20201223,000000,12.586,12.646,12.586,12.646,530,0
+GRN.US,D,20201224,000000,12.745,12.745,12.745,12.745,1545,0
+GRN.US,D,20201228,000000,13.25,13.274,13.25,13.264,1550,0
+GRN.US,D,20201229,000000,13.037,13.037,13.037,13.037,270,0
+GRN.US,D,20201230,000000,12.753,12.753,12.753,12.753,1215,0
+GRN.US,D,20201231,000000,12.803,12.803,12.803,12.803,255,0
+GRN.US,D,20210104,000000,13.51,13.51,13.345,13.345,1915,0
+GRN.US,D,20210105,000000,13.051,13.051,13.051,13.051,820,0
+GRN.US,D,20210106,000000,13.198,13.321,13.198,13.321,615,0
+GRN.US,D,20210107,000000,13.805,13.805,13.805,13.805,300,0
+GRN.US,D,20210108,000000,13.814,13.814,13.812,13.813,1770,0
+GRN.US,D,20210111,000000,13.66,13.66,13.66,13.66,1200,0
+GRN.US,D,20210112,000000,13.775,13.775,13.775,13.775,700,0
+GRN.US,D,20210113,000000,13.168,13.474,13.168,13.367,166850,0
+GRN.US,D,20210114,000000,13.326,13.398,13.326,13.326,1600,0
+GRN.US,D,20210115,000000,12.74,12.754,12.565,12.565,5065,0
+GRN.US,D,20210119,000000,12.974,13.121,12.94,13.121,7205,0
+GRN.US,D,20210120,000000,13.104,13.104,13.042,13.042,9370,0
+GRN.US,D,20210121,000000,13.598,13.598,13.533,13.533,10395,0
+GRN.US,D,20210122,000000,13.591,13.591,13.591,13.591,265,0
+GRN.US,D,20210125,000000,12.818,13.404,12.818,13.159,2285,0
+GRN.US,D,20210126,000000,13.189,13.189,13.189,13.189,215,0
+GRN.US,D,20210127,000000,13.158,13.223,13.158,13.223,2720,0
+GRN.US,D,20210128,000000,13.436,13.436,13.436,13.436,80,0
+GRN.US,D,20210129,000000,13.051,13.051,13.051,13.051,765,0
+GRN.US,D,20210201,000000,13.05,13.05,12.965,12.965,1255,0
+GRN.US,D,20210202,000000,13.881,13.881,13.881,13.881,2490,0
+GRN.US,D,20210203,000000,14.813,14.813,14.813,14.813,320,0
+GRN.US,D,20210204,000000,14.81,14.81,14.781,14.781,3720,0
+GRN.US,D,20210205,000000,15.083,15.083,15.083,15.083,105,0
+GRN.US,D,20210208,000000,15.3,15.3,15.234,15.234,7645,0
+GRN.US,D,20210209,000000,15.211,15.211,15.211,15.211,950,0
+GRN.US,D,20210210,000000,15.64,15.659,15.632,15.659,106585,0
+GRN.US,D,20210211,000000,15.64,15.65,15.212,15.212,12470,0
+GRN.US,D,20210212,000000,15.945,15.945,15.945,15.945,810,0
+GRN.US,D,20210216,000000,15.926,15.952,15.398,15.398,9920,0
+GRN.US,D,20210217,000000,15.238,15.238,15.194,15.194,2575,0
+GRN.US,D,20210218,000000,15.186,15.304,15.119,15.119,9080,0
+GRN.US,D,20210219,000000,14.823,14.823,14.81,14.81,2265,0
+GRN.US,D,20210222,000000,15.029,15.029,15.029,15.029,615,0
+GRN.US,D,20210223,000000,15.286,15.286,15.273,15.273,2590,0
+GRN.US,D,20210224,000000,16.188,16.188,15.254,15.512,17295,0
+GRN.US,D,20210225,000000,15.462,15.462,15.079,15.079,6965,0
+GRN.US,D,20210226,000000,14.852,14.852,14.736,14.736,3410,0
+GRN.US,D,20210301,000000,14.669,14.669,14.669,14.669,1240,0
+GRN.US,D,20210302,000000,15.23,15.23,15.165,15.165,3425,0
+GRN.US,D,20210303,000000,14.874,14.874,14.805,14.805,815,0
+GRN.US,D,20210304,000000,15.119,15.119,15.114,15.114,1435,0
+GRN.US,D,20210305,000000,15.264,15.391,15.264,15.391,14920,0
+GRN.US,D,20210308,000000,15.244,15.431,15.24,15.431,2580,0
+GRN.US,D,20210309,000000,15.826,16.164,15.826,16.099,3395,0
+GRN.US,D,20210310,000000,16.462,16.529,16.453,16.455,20820,0
+GRN.US,D,20210311,000000,16.6,16.896,16.566,16.567,32275,0
+GRN.US,D,20210312,000000,16.853,17.022,16.853,16.968,5530,0
+GRN.US,D,20210315,000000,17,17,16.706,16.847,84375,0
+GRN.US,D,20210316,000000,16.678,16.678,16.678,16.678,1330,0
+GRN.US,D,20210317,000000,17.16,17.272,16.844,17.161,7445,0
+GRN.US,D,20210318,000000,17.2,17.222,16.992,16.992,89835,0
+GRN.US,D,20210319,000000,16.616,16.616,16.222,16.605,7665,0
+GRN.US,D,20210322,000000,16.898,17.014,16.89,16.941,9405,0
+GRN.US,D,20210323,000000,16.592,16.592,16.391,16.391,10170,0
+GRN.US,D,20210324,000000,16.274,16.455,16.218,16.455,30370,0
+GRN.US,D,20210325,000000,16.094,16.094,15.368,15.941,16615,0
+GRN.US,D,20210326,000000,16.497,16.57,16.41,16.508,8230,0
+GRN.US,D,20210329,000000,16.65,16.656,16.51,16.568,48695,0
+GRN.US,D,20210330,000000,16.614,17.19,16.6,16.657,10250,0
+GRN.US,D,20210331,000000,16.894,16.898,16.7,16.744,127410,0
+GRN.US,D,20210401,000000,16.89,16.89,16.597,16.748,5315,0
+GRN.US,D,20210405,000000,16.836,16.836,16.676,16.755,14410,0
+GRN.US,D,20210406,000000,17.498,17.584,17.448,17.563,30015,0
+GRN.US,D,20210407,000000,17.4,17.427,17.222,17.341,15405,0
+GRN.US,D,20210408,000000,17.342,17.342,17.181,17.181,12720,0
+GRN.US,D,20210409,000000,17.3,17.31,17.246,17.247,12525,0
+GRN.US,D,20210412,000000,17.672,17.675,17.602,17.652,35315,0
+GRN.US,D,20210413,000000,17.7,17.702,17.266,17.343,47715,0
+GRN.US,D,20210414,000000,17.442,17.442,17.261,17.359,41085,0
+GRN.US,D,20210415,000000,17.73,17.73,17.512,17.641,36390,0
+GRN.US,D,20210416,000000,17.746,17.78,17.658,17.726,84710,0
+GRN.US,D,20210419,000000,17.834,17.834,17.418,17.494,121720,0
+GRN.US,D,20210420,000000,17.734,18,17.734,17.98,30635,0
+GRN.US,D,20210421,000000,18.148,18.51,18.148,18.485,85095,0
+GRN.US,D,20210422,000000,18.765,18.798,18.59,18.76,76795,0
+GRN.US,D,20210423,000000,18.568,18.722,18.546,18.69,68780,0
+GRN.US,D,20210426,000000,18.8,18.91,18.745,18.861,138090,0
+GRN.US,D,20210427,000000,18.944,19.048,18.8,18.867,76635,0
+GRN.US,D,20210428,000000,19,19.124,18.934,19.068,78580,0
+GRN.US,D,20210429,000000,19.11,19.15,18.97,19.067,71505,0
+GRN.US,D,20210430,000000,19.147,19.624,19.147,19.472,74015,0
+GRN.US,D,20210503,000000,19.592,19.818,19.586,19.76,178110,0
+GRN.US,D,20210504,000000,19.584,19.584,19.24,19.341,87345,0
+GRN.US,D,20210505,000000,19.6,19.654,19.56,19.632,24275,0
+GRN.US,D,20210506,000000,19.996,20.006,19.8,19.862,78315,0
+GRN.US,D,20210507,000000,19.878,20.324,19.865,20.26,61070,0
+GRN.US,D,20210510,000000,20.8,20.952,20.56,20.664,105815,0
+GRN.US,D,20210511,000000,20.842,21.238,20.834,21.184,195155,0
+GRN.US,D,20210512,000000,21.532,21.99,21.532,21.76,249990,0
+GRN.US,D,20210513,000000,21.328,21.745,21.2,21.635,122635,0
+GRN.US,D,20210514,000000,21.922,22.857,21.922,22.389,145835,0
+GRN.US,D,20210517,000000,22.438,22.492,22.082,22.114,122115,0
+GRN.US,D,20210518,000000,21.272,21.432,20.202,20.875,314050,0
+GRN.US,D,20210519,000000,19.89,19.89,19.223,19.402,237630,0
+GRN.US,D,20210520,000000,20.468,20.758,20.466,20.638,78710,0
+GRN.US,D,20210521,000000,20.906,21.026,20.244,20.244,40345,0
+GRN.US,D,20210524,000000,20.746,20.938,20.682,20.86,144620,0
+GRN.US,D,20210525,000000,20.914,21.12,20.796,20.846,78500,0
+GRN.US,D,20210526,000000,21.294,21.446,20.81,21.008,56395,0
+GRN.US,D,20210527,000000,20.89,20.89,20.188,20.408,53190,0
+GRN.US,D,20210528,000000,20.726,20.752,19.812,20.46,66560,0
+GRN.US,D,20210601,000000,20.784,21.004,20.402,20.58,57820,0
+GRN.US,D,20210602,000000,20.32,20.57,20.252,20.318,50425,0
+GRN.US,D,20210603,000000,20.14,20.14,19.726,19.728,137055,0
+GRN.US,D,20210604,000000,20.44,20.44,19.64,19.84,46893,0
+GRN.US,D,20210607,000000,20.34,20.65,20.2905,20.64,33943,0
+GRN.US,D,20210608,000000,20.8,21.55,20.69,20.86,68082,0
+GRN.US,D,20210609,000000,21.44,21.4472,20.92,21.02,27230,0
+GRN.US,D,20210610,000000,21.13,21.2968,20.77,20.77,40174,0
+GRN.US,D,20210611,000000,20.78,21,20.7,20.8,14929,0
+GRN.US,D,20210614,000000,21.1,21.38,20.65,20.71,52811,0
+GRN.US,D,20210615,000000,20.4,20.4799,20.13,20.18,75092,0
+GRN.US,D,20210616,000000,20.28,20.5077,20.1017,20.26,54480,0
+GRN.US,D,20210617,000000,20.1,20.341,20.01,20.23,43484,0
+GRN.US,D,20210618,000000,20.28,20.5358,20.28,20.45,29470,0
+GRN.US,D,20210621,000000,20.75,21,20.57,20.84,29875,0
+GRN.US,D,20210622,000000,20.97,21.2799,20.92,21.27,58419,0
+GRN.US,D,20210623,000000,21.53,21.7,21.45,21.45,40867,0
+GRN.US,D,20210624,000000,21.7,21.9,21.62,21.9,41555,0
+GRN.US,D,20210625,000000,22.22,22.22,21.74,21.87,34706,0
+GRN.US,D,20210628,000000,22.18,22.18,21.8,22,67445,0
+GRN.US,D,20210629,000000,22,22.31,21.83,21.83,52798,0
+GRN.US,D,20210630,000000,22.06,22.57,22.06,22.55,45509,0
+GRN.US,D,20210701,000000,22.97,23.07,22.75,23.07,65673,0
+GRN.US,D,20210702,000000,23.01,23.01,22.6,22.61,47196,0
+GRN.US,D,20210706,000000,22.28,22.28,20.595,20.9,94023,0
+GRN.US,D,20210707,000000,20.95,21.16,20.654,20.94,41753,0
+GRN.US,D,20210708,000000,20.86,20.95,20.5,20.94,35791,0
+GRN.US,D,20210709,000000,21.31,21.519,21.29,21.43,36622,0
+GRN.US,D,20210712,000000,20.54,20.5456,20.35,20.4,57517,0
+GRN.US,D,20210713,000000,20.89,20.95,20.7501,20.92,30378,0
+GRN.US,D,20210714,000000,20.96,21.0936,20.66,20.74,81024,0
+GRN.US,D,20210715,000000,20.97,21.0999,20.74,20.8,22313,0
+GRN.US,D,20210716,000000,20.9,21.06,20.72,20.99,64851,0
+GRN.US,D,20210719,000000,21.12,21.12,20.4998,20.7,32169,0
+GRN.US,D,20210720,000000,20.09,20.29,19.86,20.29,78069,0
+GRN.US,D,20210721,000000,20.37,20.6399,20.37,20.59,42218,0
+GRN.US,D,20210722,000000,19.94,20.02,19.71,19.75,33625,0
+GRN.US,D,20210723,000000,19.93,20.05,19.8805,20.04,35449,0
+GRN.US,D,20210726,000000,20.49,20.98,20.49,20.96,73750,0
+GRN.US,D,20210727,000000,20.96,21.11,20.78,20.96,48047,0
+GRN.US,D,20210728,000000,21.06,21.29,21.01,21.29,17755,0
+GRN.US,D,20210729,000000,21.2,21.3932,21.07,21.23,27392,0
+GRN.US,D,20210730,000000,21.13,21.13,20.89,21.07,27182,0
+GRN.US,D,20210802,000000,21.61,21.75,21.36,21.44,48645,0
+GRN.US,D,20210803,000000,21.56,21.7,21.3316,21.4192,25377,0
+GRN.US,D,20210804,000000,21.61,21.96,21.58,21.96,47781,0
+GRN.US,D,20210805,000000,21.9,22.26,21.6595,22.24,35991,0
+GRN.US,D,20210806,000000,22.45,22.54,22.25,22.52,55029,0
+GRN.US,D,20210809,000000,22.56,22.56,22.24,22.52,40682,0
+GRN.US,D,20210810,000000,22.52,22.72,22.4805,22.63,55451,0
+GRN.US,D,20210811,000000,22.69,23,22.6376,23,70091,0
+GRN.US,D,20210812,000000,22.88,22.88,22.105,22.15,24941,0
+GRN.US,D,20210813,000000,22.13,22.13,21.81,21.81,18479,0
+GRN.US,D,20210816,000000,22.73,22.9923,22.73,22.76,99624,0
+GRN.US,D,20210817,000000,22.93,22.93,22.45,22.57,20944,0
+GRN.US,D,20210818,000000,22.79,22.79,21.91,22.35,16797,0
+GRN.US,D,20210819,000000,21.79,21.79,20.76,21.22,41637,0
+GRN.US,D,20210820,000000,21.19,21.66,21.15,21.31,35952,0
+GRN.US,D,20210823,000000,22,22,21.62,21.86,27174,0
+GRN.US,D,20210824,000000,22.18,22.4799,22.18,22.46,42874,0
+GRN.US,D,20210825,000000,22.29,22.3699,22.07,22.34,41149,0
+GRN.US,D,20210826,000000,22.52,22.67,22.41,22.41,25871,0
+GRN.US,D,20210827,000000,22.84,23.73,22.84,23.72,42468,0
+GRN.US,D,20210830,000000,23.96,24.09,23.7789,24.05,65932,0
+GRN.US,D,20210831,000000,23.85,24.045,23.84,23.91,43830,0
+GRN.US,D,20210901,000000,23.88,23.92,23.5,23.8,47917,0
+GRN.US,D,20210902,000000,24.27,24.37,24.12,24.25,56221,0
+GRN.US,D,20210903,000000,24.54,24.65,24.25,24.5,80757,0
+GRN.US,D,20210907,000000,24.78,24.83,24.45,24.61,87383,0
+GRN.US,D,20210908,000000,24.78,24.91,24.64,24.91,36966,0
+GRN.US,D,20210909,000000,24.79,24.95,24.6201,24.73,35891,0
+GRN.US,D,20210910,000000,24.35,24.35,23.91,24.12,53010,0
+GRN.US,D,20210913,000000,24.61,24.61,24.05,24.32,20598,0
+GRN.US,D,20210914,000000,23.83,23.83,23.4,23.5699,48173,0
+GRN.US,D,20210915,000000,23.87,24.11,23.44,23.5,53392,0
+GRN.US,D,20210916,000000,23.36,23.4146,23.01,23.4,52236,0
+GRN.US,D,20210917,000000,23.6,23.6999,23.4201,23.59,13117,0
+GRN.US,D,20210920,000000,23.48,24.08,23.48,23.95,56567,0
+GRN.US,D,20210921,000000,23.75,23.8399,23.6301,23.78,38227,0
+GRN.US,D,20210922,000000,23.77,23.978,23.7001,23.96,17838,0
+GRN.US,D,20210923,000000,24.1,24.1,23.75,23.9,63093,0
+GRN.US,D,20210924,000000,24.55,25.29,24.55,25.27,79411,0
+GRN.US,D,20210927,000000,25.44,25.66,25.25,25.62,63909,0
+GRN.US,D,20210928,000000,25.48,25.48,24.4,24.54,63886,0
+GRN.US,D,20210929,000000,24.48,24.88,24.37,24.7,50950,0
+GRN.US,D,20210930,000000,24.12,24.44,24,24.25,35189,0
+GRN.US,D,20211001,000000,25.06,25.1699,24.47,24.95,40736,0
+GRN.US,D,20211004,000000,25.14,25.4086,24.8812,25.13,35203,0
+GRN.US,D,20211005,000000,25.43,25.8,25.3375,25.46,65136,0
+GRN.US,D,20211006,000000,23.54,23.87,23.2,23.69,146752,0
+GRN.US,D,20211007,000000,23.77,23.9499,23,23.85,83751,0
+GRN.US,D,20211008,000000,23.56,23.56,22.8,22.8,70449,0
+GRN.US,D,20211011,000000,23.3,23.6021,23.25,23.25,56515,0
+GRN.US,D,20211012,000000,23.25,23.45,23.2,23.4,12048,0
+GRN.US,D,20211013,000000,23.4,23.49,23.0001,23.4,29991,0
+GRN.US,D,20211014,000000,23.69,24.39,23.69,24.38,60592,0
+GRN.US,D,20211015,000000,24.24,24.24,23.1,23.17,56449,0
+GRN.US,D,20211018,000000,23.15,23.3399,22.57,22.57,71635,0
+GRN.US,D,20211019,000000,22.3,22.3831,21.311,21.77,191321,0
+GRN.US,D,20211020,000000,22.14,22.9199,22.14,22.75,51151,0
+GRN.US,D,20211021,000000,23.04,23.09,22.8475,23,18336,0
+GRN.US,D,20211022,000000,23.5,23.57,23,23.39,24766,0
+GRN.US,D,20211025,000000,23.32,23.4652,23.1306,23.45,17792,0
+GRN.US,D,20211026,000000,23.48,23.65,23.48,23.62,185038,0
+GRN.US,D,20211027,000000,23.44,23.66,23.2702,23.48,33584,0
+GRN.US,D,20211028,000000,22.95,23.27,22.88,23.27,31050,0
+GRN.US,D,20211029,000000,23.11,23.22,23.05,23.08,46798,0
+GRN.US,D,20211101,000000,23.09,23.345,22.28,22.28,63558,0
+GRN.US,D,20211102,000000,23.41,23.5,23.19,23.47,43747,0
+GRN.US,D,20211103,000000,23.59,23.7,23.49,23.53,52922,0
+GRN.US,D,20211104,000000,23.9,24.0799,23.29,23.58,30577,0
+GRN.US,D,20211105,000000,23.58,23.6,23.3,23.53,58106,0
+GRN.US,D,20211108,000000,23.78,23.95,23.65,23.93,38931,0
+GRN.US,D,20211109,000000,23.87,24.045,23.72,23.91,18955,0
+GRN.US,D,20211110,000000,24.26,24.95,24.26,24.89,111789,0
+GRN.US,D,20211111,000000,24.91,25.1999,24.74,25.1,37096,0
+GRN.US,D,20211112,000000,25.16,25.1999,24.8101,25,31967,0
+GRN.US,D,20211115,000000,25.45,26.48,25.45,26.36,214105,0
+GRN.US,D,20211116,000000,26.29,26.8214,26.18,26.81,43118,0
+GRN.US,D,20211117,000000,26.9,27,26.29,26.46,48498,0
+GRN.US,D,20211118,000000,26.62,27.28,26.57,27.22,50160,0
+GRN.US,D,20211119,000000,27.34,27.5999,27.1,27.58,36100,0
+GRN.US,D,20211122,000000,27.99,27.99,27.32,27.59,122138,0
+GRN.US,D,20211123,000000,27.67,27.9099,27.2001,27.26,68466,0
+GRN.US,D,20211124,000000,28.26,28.84,28.0133,28.59,110903,0
+GRN.US,D,20211126,000000,28.9,28.99,28.34,28.53,93158,0
+GRN.US,D,20211129,000000,29.18,29.465,29.0101,29.1,91417,0
+GRN.US,D,20211130,000000,29.5,29.85,29.22,29.8084,133387,0
+GRN.US,D,20211201,000000,30.5,30.52,29.85,30.04,105666,0
+GRN.US,D,20211202,000000,31.36,31.62,31.2,31.58,189086,0
+GRN.US,D,20211203,000000,31,31.24,30.53,30.8,84300,0
+GRN.US,D,20211206,000000,31.44,32.46,31.39,32.46,143120,0
+GRN.US,D,20211207,000000,32.99,33.6899,32.84,33.56,116444,0
+GRN.US,D,20211208,000000,35.16,35.76,34.8,35.5,244500,0
+GRN.US,D,20211209,000000,33.51,33.5799,31.6,31.7,309906,0
+GRN.US,D,20211210,000000,32.47,33.0606,32.11,32.99,98928,0
+GRN.US,D,20211213,000000,33.08,33.326,32.06,32.06,90132,0
+GRN.US,D,20211214,000000,31.69,31.7459,31.19,31.68,77759,0
+GRN.US,D,20211215,000000,31.57,31.9584,31.53,31.94,63928,0
+GRN.US,D,20211216,000000,32.13,33.7,32.01,33.51,57874,0
+GRN.US,D,20211217,000000,29.93,30.34,28.6776,29.08,255097,0
+GRN.US,D,20211220,000000,30.57,31.9999,30.57,31.8,161711,0
+GRN.US,D,20211221,000000,31.97,32.1876,31.01,31.02,119867,0
+GRN.US,D,20211222,000000,30.32,30.6699,29.81,30.4,68939,0
+GRN.US,D,20211223,000000,29.4,29.54,29.06,29.2342,99795,0
+GRN.US,D,20211227,000000,29.94,30.239,29.85,29.96,100598,0
+GRN.US,D,20211228,000000,30.95,31.11,30.77,30.92,87086,0
+GRN.US,D,20211229,000000,31.37,31.6178,30.7,31.5591,61183,0
+GRN.US,D,20211230,000000,31.39,31.64,31.14,31.26,40335,0
+GRN.US,D,20211231,000000,31.7,31.8999,31.5,31.65,66972,0
+GRN.US,D,20220103,000000,32.26,33.13,31.9901,33.07,145115,0
+GRN.US,D,20220104,000000,33.75,34.02,33.25,33.89,111252,0
+GRN.US,D,20220105,000000,33.94,34.7499,33.8,34.52,211210,0
+GRN.US,D,20220106,000000,34.2,34.2,33.27,34.09,87518,0
+GRN.US,D,20220107,000000,34.14,34.14,33.3,33.31,55784,0
+GRN.US,D,20220110,000000,32.68,32.68,31.3001,32.09,118313,0
+GRN.US,D,20220111,000000,32.4,32.5192,31.67,32.3135,53546,0
+GRN.US,D,20220112,000000,32.02,32.041,31,31.56,52006,0
+GRN.US,D,20220113,000000,31.24,31.9199,30.901,31.74,85871,0
+GRN.US,D,20220114,000000,32.37,32.54,31.91,32.54,96131,0
+GRN.US,D,20220118,000000,32.13,32.6396,31.9,32.55,121139,0
+GRN.US,D,20220119,000000,31.98,32.21,31.65,31.76,101313,0
+GRN.US,D,20220120,000000,32.64,33.6199,32.64,33.43,100491,0
+GRN.US,D,20220121,000000,33.02,33.18,32.61,33.17,80388,0
+GRN.US,D,20220124,000000,32.9,33.15,32.46,32.89,108714,0
+GRN.US,D,20220125,000000,34.28,34.43,33.9315,34.36,180559,0
+GRN.US,D,20220126,000000,34.96,35.1499,34.57,34.73,96149,0
+GRN.US,D,20220127,000000,34.84,35.24,34.7301,34.98,104621,0
+GRN.US,D,20220128,000000,35.23,35.26,34.82,35,62877,0
+GRN.US,D,20220131,000000,34.91,35.27,34.805,35.17,65505,0
+GRN.US,D,20220201,000000,34.56,35.26,34.52,35.225,59645,0
+GRN.US,D,20220202,000000,36.66,37.14,36.5675,37.12,189255,0
+GRN.US,D,20220203,000000,36.7,37.28,36.3978,37.27,113821,0
+GRN.US,D,20220204,000000,37.85,38.0086,37.63,37.88,138866,0
+GRN.US,D,20220207,000000,37.78,37.92,37.503,37.78,158986,0
+GRN.US,D,20220208,000000,38.29,38.29,37.28,37.73,112308,0
+GRN.US,D,20220209,000000,36.95,37.0699,35.36,35.9,261729,0
+GRN.US,D,20220210,000000,35.24,35.82,35.11,35.63,91962,0
+GRN.US,D,20220211,000000,35.97,36.75,35.86,36.69,66355,0
+GRN.US,D,20220214,000000,35.69,36.1,35.465,35.91,119088,0
+GRN.US,D,20220215,000000,35.7,35.8899,35.21,35.24,63412,0
+GRN.US,D,20220216,000000,35.2,35.25,34.71,34.83,304891,0
+GRN.US,D,20220217,000000,33.89,33.9273,33.53,33.64,116232,0
+GRN.US,D,20220218,000000,34.5,35.1399,34.5,34.91,113690,0
+GRN.US,D,20220222,000000,34.88,35.2199,34.75,35.18,177648,0
+GRN.US,D,20220223,000000,37.26,37.3164,36.5943,37.03,138440,0
+GRN.US,D,20220224,000000,34,34.6,33.7294,33.93,233758,0
+GRN.US,D,20220225,000000,34.57,34.66,34.16,34.56,58907,0
+GRN.US,D,20220228,000000,33.09,33.1799,31.85,32.26,300496,0
+GRN.US,D,20220301,000000,29.49,29.49,25.92,27.35,583288,0
+GRN.US,D,20220302,000000,27.32,27.918,26.19,26.53,135556,0
+GRN.US,D,20220303,000000,26.29,26.427,25.515,26.03,163524,0
+GRN.US,D,20220304,000000,26.28,26.28,25.265,25.88,83601,0
+GRN.US,D,20220307,000000,22.9,23,22.2301,22.5,261681,0
+GRN.US,D,20220308,000000,24.78,27.14,24.7201,26.89,179430,0
+GRN.US,D,20220309,000000,27.58,28.83,27.1601,28.47,83848,0
+GRN.US,D,20220310,000000,29.58,30.1499,29.25,29.34,87215,0
+GRN.US,D,20220311,000000,30.19,30.345,29.96,30.19,87326,0
+GRN.US,D,20220314,000000,31.27,31.3418,30.27,30.27,120634,0
+GRN.US,D,20220315,000000,29.95,30.69,29.76,30.69,76668,0
+GRN.US,D,20220316,000000,30,31.03,29.8,31.03,71310,0
+GRN.US,D,20220317,000000,31.04,31.45,31.04,31.42,43791,0
+GRN.US,D,20220318,000000,31.39,31.39,30.6567,30.95,55030,0
+GRN.US,D,20220321,000000,30.97,31.19,30.51,31.18,23229,0
+GRN.US,D,20220322,000000,31.68,31.9589,31.42,31.42,39488,0
+GRN.US,D,20220323,000000,31.32,31.32,29.75,29.95,85104,0
+GRN.US,D,20220324,000000,30.17,30.98,30.12,30.8175,22165,0
+GRN.US,D,20220325,000000,30.55,30.89,30.28,30.73,27679,0
+GRN.US,D,20220328,000000,31.65,31.84,31.48,31.58,23948,0
+GRN.US,D,20220329,000000,31.92,32.1899,31.7324,31.93,75283,0
+GRN.US,D,20220330,000000,30.76,30.96,30.54,30.96,14212,0
+GRN.US,D,20220331,000000,30.82,30.82,29.46,30.07,20821,0
+GRN.US,D,20220401,000000,30.83,30.83,30.56,30.71,21362,0
+GRN.US,D,20220404,000000,30.66,31.02,30.41,31.02,46680,0
+GRN.US,D,20220405,000000,30.62,30.81,30.39,30.7,14990,0
+GRN.US,D,20220406,000000,30.23,30.33,30.08,30.32,24464,0
+GRN.US,D,20220407,000000,30.98,31.51,30.9,31.31,35385,0
+GRN.US,D,20220408,000000,31.3365,31.4607,31.31,31.45,29167,0
+GRN.US,D,20220411,000000,30.63,30.63,30.37,30.39,23715,0
+GRN.US,D,20220412,000000,30.84,31.05,30.66,30.98,15438,0
+GRN.US,D,20220413,000000,30.44,30.5999,30.29,30.43,16340,0
+GRN.US,D,20220414,000000,31.21,31.48,31.09,31.09,20883,0
+GRN.US,D,20220418,000000,31.09,31.41,31.09,31.15,35430,0
+GRN.US,D,20220419,000000,31.33,31.69,31.28,31.45,31185,0
+GRN.US,D,20220420,000000,33.62,34.63,33.62,33.94,96773,0
+GRN.US,D,20220421,000000,34.25,34.3236,33.88,34.07,95934,0
+GRN.US,D,20220422,000000,35,35.07,34.73,34.75,25239,0
+GRN.US,D,20220425,000000,32.52,32.95,32.3,32.73,40962,0
+GRN.US,D,20220426,000000,33.15,33.25,32.13,32.19,49614,0
+GRN.US,D,20220427,000000,31.93,32.22,31.75,31.83,37279,0
+GRN.US,D,20220428,000000,32.049,33.14,31.9901,33.09,18434,0
+GRN.US,D,20220429,000000,33.46,33.61,32.82,32.82,21223,0
+GRN.US,D,20220502,000000,32.9,32.9,32.45,32.52,34327,0
+GRN.US,D,20220503,000000,34.57,35.05,34.08,34.66,152872,0
+GRN.US,D,20220504,000000,34.28,34.91,34.0942,34.44,15033,0
+GRN.US,D,20220505,000000,35.68,35.882,34.86,34.87,30305,0
+GRN.US,D,20220506,000000,36,36.381,35.72,36.17,55784,0
+GRN.US,D,20220509,000000,34.9,34.9,33.77,33.77,49977,0
+GRN.US,D,20220510,000000,34.58,34.87,34.13,34.21,16301,0
+GRN.US,D,20220511,000000,34.43,35.29,33.775,34.7,36068,0
+GRN.US,D,20220512,000000,34.7,34.99,34.02,34.7,18439,0
+GRN.US,D,20220513,000000,34.99,35.0299,34.47,34.7141,38728,0
+GRN.US,D,20220516,000000,35.1,35.5,34.76,35.5,18547,0
+GRN.US,D,20220517,000000,36,36.49,34.9,35.71,74839,0
+GRN.US,D,20220518,000000,32.75,33.6822,32.45,33.05,89795,0
+GRN.US,D,20220519,000000,32.12,32.9095,31.88,32.4,82863,0
+GRN.US,D,20220520,000000,32.56,32.56,31.2,31.28,79272,0
+GRN.US,D,20220523,000000,31.09,31.4,30.2826,30.3,83900,0
+GRN.US,D,20220524,000000,31.64,32.15,31.33,31.36,30674,0
+GRN.US,D,20220525,000000,31.76,32.2,31.5732,31.63,6896,0
+GRN.US,D,20220526,000000,32.58,33.4663,30.2835,33.28,33800,0
+GRN.US,D,20220527,000000,33.25,33.36,32.54,32.9989,14890,0
+GRN.US,D,20220531,000000,32.8,33.09,32.64,32.95,21786,0
+GRN.US,D,20220601,000000,33.09,34.29,33.09,33.805,28617,0
+GRN.US,D,20220602,000000,33.8,34,33.4801,34,14520,0
+GRN.US,D,20220603,000000,33.85,34.31,33.85,34.31,18678,0
+GRN.US,D,20220606,000000,32.85,32.85,31.8801,32,46905,0
+GRN.US,D,20220607,000000,31.95,32.2499,31.8,31.8,13135,0
+GRN.US,D,20220608,000000,31.24,31.8299,31.07,31.525,14342,0
+GRN.US,D,20220609,000000,31.84,32.2221,31.422,31.63,25336,0
+GRN.US,D,20220610,000000,31.77,32.35,31.77,32.28,17950,0
+GRN.US,D,20220613,000000,31.71,32.01,31.53,31.72,50840,0
+GRN.US,D,20220614,000000,32.67,33.2,32.5,32.69,32161,0
+GRN.US,D,20220615,000000,33.11,34,33.11,33.91,21414,0
+GRN.US,D,20220616,000000,32.27,32.99,32.22,32.24,21965,0
+GRN.US,D,20220617,000000,32.41,32.7,31.91,31.99,13995,0
+GRN.US,D,20220621,000000,32.91,33.49,32.86,32.9,32399,0
+GRN.US,D,20220622,000000,32.64,32.68,32,32.01,15704,0
+GRN.US,D,20220623,000000,32.52,33,32.52,33,29651,0
+GRN.US,D,20220624,000000,32.67,32.95,32.6,32.6,18322,0
+GRN.US,D,20220627,000000,33.01,33.5237,33.01,33.11,21905,0
+GRN.US,D,20220628,000000,33.64,34.8,33.41,34.16,25538,0
+GRN.US,D,20220629,000000,34.35,34.85,34.35,34.85,7960,0
+GRN.US,D,20220630,000000,34.85,35.48,34.7702,35.06,28697,0
+GRN.US,D,20220701,000000,33.63,34.39,33.2001,34.39,30140,0
+GRN.US,D,20220705,000000,33.04,33.04,32.1,32.44,29895,0
+GRN.US,D,20220706,000000,32.61,33.63,32.42,32.7909,4258,0
+GRN.US,D,20220707,000000,33.02,33.31,32.7901,33,14883,0
+GRN.US,D,20220708,000000,33,33,32.11,32.35,8900,0
+GRN.US,D,20220711,000000,32.78,32.9101,32.77,32.86,1559,0
+GRN.US,D,20220712,000000,33.19,33.75,33.06,33.52,16588,0
+GRN.US,D,20220713,000000,33.35,33.35,32.49,32.49,4654,0
+GRN.US,D,20220714,000000,32.65,33.038,32.5901,32.805,18034,0
+GRN.US,D,20220715,000000,33.22,33.5999,33.07,33.5,10215,0
+GRN.US,D,20220718,000000,33.7,33.7516,32.89,32.93,9524,0
+GRN.US,D,20220719,000000,32.92,33.3999,32.6,32.6,15696,0
+GRN.US,D,20220720,000000,31.81,31.81,30.74,30.77,18852,0
+GRN.US,D,20220721,000000,30.54,30.815,30.42,30.56,17282,0
+GRN.US,D,20220722,000000,30.56,30.56,29.82,29.82,17576,0
+GRN.US,D,20220725,000000,30.17,30.53,29.88,29.93,10158,0
+GRN.US,D,20220726,000000,30.11,30.2,30.07,30.13,23913,0
+GRN.US,D,20220727,000000,30.13,30.3,30,30.04,6315,0
+GRN.US,D,20220728,000000,31.09,31.36,30.9473,31.1435,11641,0
+GRN.US,D,20220729,000000,30.89,31.08,30.55,30.92,10603,0
+GRN.US,D,20220801,000000,31.27,31.9,31.27,31.9,9002,0
+GRN.US,D,20220802,000000,32.11,32.45,32.11,32.14,13180,0
+GRN.US,D,20220803,000000,32.9,33.15,32.9,33.15,10931,0
+GRN.US,D,20220804,000000,33.1602,33.36,33.1602,33.35,15675,0
+GRN.US,D,20220805,000000,33.23,33.78,32.9256,33.58,15818,0
+GRN.US,D,20220808,000000,33.13,33.48,33,33.35,7172,0
+GRN.US,D,20220809,000000,33.53,33.91,33.53,33.69,9115,0
+GRN.US,D,20220810,000000,33.59,34,33.57,34,13601,0
+GRN.US,D,20220811,000000,34.33,34.84,34.25,34.311,13566,0
+GRN.US,D,20220812,000000,34.95,35.42,34.85,35.2819,144451,0
+GRN.US,D,20220815,000000,35.19,36.0783,35.19,35.94,52614,0
+GRN.US,D,20220816,000000,36.33,36.99,36.3,36.86,91405,0
+GRN.US,D,20220817,000000,37.48,38.49,37.395,38.48,43183,0
+GRN.US,D,20220818,000000,38.24,38.43,37.72,38.42,36071,0
+GRN.US,D,20220819,000000,38.74,39.1,38.6,38.9,37371,0
+GRN.US,D,20220822,000000,36.5,37.0399,36.0201,36.42,45717,0
+GRN.US,D,20220823,000000,35.35,35.65,35.101,35.31,108148,0
+GRN.US,D,20220824,000000,35.42,35.4349,35.1,35.13,11473,0
+GRN.US,D,20220825,000000,35,35.3,34.7501,34.79,6969,0
+GRN.US,D,20220826,000000,35.34,35.96,35.155,35.6,26046,0
+GRN.US,D,20220829,000000,34.61,34.61,33.81,33.89,32489,0
+GRN.US,D,20220830,000000,32.39,32.39,31.68,31.82,35322,0
+GRN.US,D,20220831,000000,31.635,31.81,31.3001,31.72,18818,0
+GRN.US,D,20220901,000000,31.37,32.24,30.5601,31.75,10200,0
+GRN.US,D,20220902,000000,31.1,31.1,30.375,30.5,13719,0
+GRN.US,D,20220906,000000,28.02,28.02,27.09,27.1,166937,0
+GRN.US,D,20220907,000000,27.23,27.74,26.91,27.2996,19462,0
+GRN.US,D,20220908,000000,26.96,26.96,26.1796,26.36,18439,0
+GRN.US,D,20220909,000000,26.14,26.35,25.7501,25.85,54513,0
+GRN.US,D,20220912,000000,26.89,28.71,26.89,28.5,41056,0
+GRN.US,D,20220913,000000,27.99,27.99,27.1401,27.8,6417,0
+GRN.US,D,20220914,000000,28.86,28.86,28.03,28.45,12018,0
+GRN.US,D,20220915,000000,28.01,28.55,28.01,28.54,3826,0
+GRN.US,D,20220916,000000,28.53,28.99,28.43,28.735,10016,0
+GRN.US,D,20220919,000000,28.06,28.13,27.53,27.8585,6546,0
+GRN.US,D,20220920,000000,28.04,28.32,28.03,28.03,4272,0
+GRN.US,D,20220921,000000,27.74,27.79,27.39,27.39,7075,0
+GRN.US,D,20220922,000000,27.76,28.24,27.63,27.66,30951,0
+GRN.US,D,20220923,000000,26.38,26.475,25.81,26.13,104884,0
+GRN.US,D,20220926,000000,25.95,28.16,25.95,27.5698,26894,0
+GRN.US,D,20220927,000000,26.88,26.99,26.75,26.806,49743,0
+GRN.US,D,20220928,000000,25.52,25.9499,25.36,25.76,102039,0
+GRN.US,D,20220929,000000,25.56,26.208,25.56,25.97,6572,0
+GRN.US,D,20220930,000000,26.21,26.749,25.94,26.0125,9801,0
+GRN.US,D,20221003,000000,25.38,26.23,25.38,26.23,13482,0
+GRN.US,D,20221004,000000,26.8,27.04,26.5143,26.715,9201,0
+GRN.US,D,20221005,000000,27.01,27.01,26.44,26.72,3539,0
+GRN.US,D,20221006,000000,27.15,27.5,27.04,27.21,6221,0
+GRN.US,D,20221007,000000,27.31,27.71,27.1,27.21,18541,0
+GRN.US,D,20221010,000000,26.38,26.5,26.0201,26.41,2412,0
+GRN.US,D,20221011,000000,26.18,26.43,26.16,26.2489,2413,0
+GRN.US,D,20221012,000000,26,26.5,26,26.2214,2270,0
+GRN.US,D,20221013,000000,26.53,27.4,26.53,27.4,3700,0
+GRN.US,D,20221014,000000,26.88,27.12,26.87,26.9436,1344,0
+GRN.US,D,20221017,000000,26.7,26.9,26.651,26.7329,4405,0
+GRN.US,D,20221018,000000,27,27.02,26.661,26.795,4121,0
+GRN.US,D,20221019,000000,26.7001,26.705,26.5701,26.6986,3709,0
+GRN.US,D,20221020,000000,26.68,26.77,26.4092,26.4092,1464,0
+GRN.US,D,20221021,000000,26.81,27.51,26.79,27.51,7308,0
+GRN.US,D,20221024,000000,27.3,28.94,27.3,28.86,22274,0
+GRN.US,D,20221025,000000,30.51,30.9199,30.14,30.65,9407,0
+GRN.US,D,20221026,000000,30.0459,30.43,29.67,29.92,9716,0
+GRN.US,D,20221027,000000,31.22,32.3299,31.22,32,33600,0
+GRN.US,D,20221028,000000,32.36,32.66,32.36,32.61,10100,0
+GRN.US,D,20221031,000000,31.95,31.95,31.4,31.67,2588,0
+GRN.US,D,20221101,000000,30.48,30.52,30.09,30.51,5820,0
+GRN.US,D,20221102,000000,30.389,30.6,30.389,30.4042,3067,0
+GRN.US,D,20221103,000000,30.32,30.5,30.04,30.5,4808,0
+GRN.US,D,20221104,000000,31,31.08,30.31,30.37,4795,0
+GRN.US,D,20221107,000000,30.98,31.06,30.72,31.0051,3493,0
+GRN.US,D,20221108,000000,30.48,30.55,30.38,30.38,2458,0
+GRN.US,D,20221109,000000,29.43,29.43,28.97,29.02,2346,0
+GRN.US,D,20221110,000000,29.43,29.4599,29.02,29.08,11179,0
+GRN.US,D,20221111,000000,30.07,30.44,29.98,30.26,9875,0
+GRN.US,D,20221114,000000,29.76,29.91,29.71,29.77,4714,0
+GRN.US,D,20221115,000000,29.81,30.72,29.81,30.63,3124,0
+GRN.US,D,20221116,000000,29.29,29.35,29.12,29.22,3008,0
+GRN.US,D,20221117,000000,29.1,29.1,28.681,28.87,3795,0
+GRN.US,D,20221118,000000,29.1131,29.1131,28.68,28.9,1779,0
+GRN.US,D,20221121,000000,29.42,29.74,29.42,29.6,11431,0
+GRN.US,D,20221122,000000,29.24,29.525,29.13,29.43,8651,0
+GRN.US,D,20221123,000000,30.27,30.43,30.1201,30.43,3964,0
+GRN.US,D,20221125,000000,30.97,31.31,30.97,31.31,5996,0
+GRN.US,D,20221128,000000,30.96,31.43,30.8,31.2,6075,0
+GRN.US,D,20221129,000000,32.01,32.585,32.01,32.58,15302,0
+GRN.US,D,20221130,000000,33.29,34.2,33.22,34.19,15901,0
+GRN.US,D,20221201,000000,34.03,34.12,33.3501,34.12,9644,0
+GRN.US,D,20221202,000000,34.5,34.99,34.5,34.9139,9105,0
+GRN.US,D,20221205,000000,35,35,34.67,34.835,8417,0
+GRN.US,D,20221206,000000,35.51,35.6,35.22,35.3291,6415,0
+GRN.US,D,20221207,000000,34.9,35.226,34.9,35.01,6843,0
+GRN.US,D,20221208,000000,35.34,35.4,35.26,35.3386,3105,0
+GRN.US,D,20221209,000000,35.121,35.121,34.921,34.93,1760,0
+GRN.US,D,20221212,000000,35.8201,35.9,35.621,35.7941,3076,0
+GRN.US,D,20221213,000000,35.2399,35.5216,34.85,35.5216,9345,0
+GRN.US,D,20221214,000000,34.24,34.65,34.01,34.26,6165,0
+GRN.US,D,20221215,000000,34.18,34.2,33.96,34.0662,4768,0
+GRN.US,D,20221216,000000,34.35,34.35,33.1979,33.6115,5586,0
+GRN.US,D,20221219,000000,33.79,33.79,33.02,33.5998,5817,0
+GRN.US,D,20221220,000000,34.46,34.6465,34.22,34.3514,2074,0
+GRN.US,D,20221221,000000,34.07,34.07,33.53,33.7412,11041,0
+GRN.US,D,20221222,000000,34.27,34.3255,34.06,34.3255,5030,0
+GRN.US,D,20221223,000000,34.24,34.24,33.97,34.2087,2643,0
+GRN.US,D,20221227,000000,33.87,34.22,33.8001,33.83,4493,0
+GRN.US,D,20221228,000000,33.23,33.469,33,33.3784,7831,0
+GRN.US,D,20221229,000000,33,33,32.24,32.4707,4081,0
+GRN.US,D,20221230,000000,32,32,31.15,31.6269,6403,0
+GRN.US,D,20230103,000000,31.84,32.16,31.62,31.83,9293,0
+GRN.US,D,20230104,000000,30.89,30.89,29.5501,29.82,8065,0
+GRN.US,D,20230105,000000,29.8119,30.34,29.8119,30.2185,3249,0
+GRN.US,D,20230106,000000,29.98,29.98,29.77,29.7801,3180,0
+GRN.US,D,20230109,000000,31.25,31.475,31.1461,31.1461,3519,0
+GRN.US,D,20230110,000000,30.97,31.1504,30.97,31.1504,879,0
+GRN.US,D,20230111,000000,30.41,30.49,30.14,30.49,8272,0
+GRN.US,D,20230112,000000,30.63,30.92,30.58,30.9028,7137,0
+GRN.US,D,20230113,000000,30.72,30.8,30.5801,30.7662,1590,0
+GRN.US,D,20230117,000000,30.5,30.99,30.461,30.6071,3642,0
+GRN.US,D,20230118,000000,31.695,32.26,31.695,32.1525,4636,0
+GRN.US,D,20230119,000000,32.45,32.699,32.16,32.5681,2726,0
+GRN.US,D,20230120,000000,32.62,32.9199,32.62,32.895,6681,0
+GRN.US,D,20230123,000000,32.92,32.92,32.4,32.5587,5066,0
+GRN.US,D,20230124,000000,32.19,32.19,31.26,31.555,15650,0
+GRN.US,D,20230125,000000,31.5,32.82,31.5,32.69,7634,0
+GRN.US,D,20230126,000000,34.18,34.4732,34.1,34.4732,21056,0
+GRN.US,D,20230127,000000,34.58,34.8,34.1901,34.3445,11457,0
+GRN.US,D,20230130,000000,34.49,34.7599,34.49,34.5562,6227,0
+GRN.US,D,20230131,000000,35.35,36.1,35.35,35.9348,46737,0
+GRN.US,D,20230201,000000,36.48,37.25,36.12,37.25,43158,0
+GRN.US,D,20230202,000000,36.2,36.2,35.6301,35.9104,15548,0
+GRN.US,D,20230203,000000,36.53,36.53,35.89,36.2917,16911,0
+GRN.US,D,20230206,000000,35.4205,35.4205,34.98,35.1491,3864,0
+GRN.US,D,20230207,000000,34.92,35.29,34.72,35.29,10198,0
+GRN.US,D,20230208,000000,34.75,35.11,34.6,34.72,15189,0
+GRN.US,D,20230209,000000,35.0953,35.41,35.0953,35.13,7245,0
+GRN.US,D,20230210,000000,35.71,36.1,35.71,35.98,11404,0
+GRN.US,D,20230213,000000,35.93,35.93,35.51,35.755,7317,0
+GRN.US,D,20230214,000000,35.56,35.74,35.07,35.43,9984,0
+GRN.US,D,20230215,000000,36,36.73,36,36.4377,8931,0
+GRN.US,D,20230216,000000,37.28,37.97,37.06,37.8055,10688,0
+GRN.US,D,20230217,000000,37.44,37.44,37.1521,37.1722,7423,0
+GRN.US,D,20230221,000000,38.61,39.02,38.5,38.69,16175,0
+GRN.US,D,20230222,000000,38.14,38.14,37.0401,37.2258,3931,0
+GRN.US,D,20230223,000000,37.64,37.64,37.405,37.4919,1389,0
+GRN.US,D,20230224,000000,38,38.15,37.45,37.9175,4773,0
+GRN.US,D,20230227,000000,38.11,39,38.11,38.953,22511,0
+GRN.US,D,20230228,000000,39,39,38.3,38.5061,11350,0
+GRN.US,D,20230301,000000,37.59,37.8299,37.4,37.6555,24268,0
+GRN.US,D,20230302,000000,36.67,36.67,35.95,35.995,21929,0
+GRN.US,D,20230303,000000,35.7,36.0999,35.7,35.7543,5992,0
+GRN.US,D,20230306,000000,35.72,36.3,35.72,35.92,5047,0
+GRN.US,D,20230307,000000,37.12,37.3,36.89,37.185,4345,0
+GRN.US,D,20230308,000000,37.65,37.9599,37.65,37.75,2426,0
+GRN.US,D,20230309,000000,37.96,38.599,37.96,38.2894,3050,0
+GRN.US,D,20230310,000000,38.58,38.9999,38.58,38.8933,4001,0
+GRN.US,D,20230313,000000,37.62,37.715,37.01,37.0653,10793,0
+GRN.US,D,20230314,000000,36.73,36.73,35.8109,35.8109,6733,0
+GRN.US,D,20230315,000000,35.35,35.35,34.32,34.6188,7702,0
+GRN.US,D,20230316,000000,33.84,34.78,33.401,34.2031,39311,0
+GRN.US,D,20230317,000000,33.82,34.387,33.72,34.2826,2564,0
+GRN.US,D,20230320,000000,33.34,34.394,33.18,34.0512,6843,0
+GRN.US,D,20230321,000000,35.12,35.589,34.3,35.0909,5037,0
+GRN.US,D,20230322,000000,34.74,35.19,34.37,34.7134,37731,0
+GRN.US,D,20230323,000000,35.86,36.2,35.86,36.0906,16681,0
+GRN.US,D,20230324,000000,34.21,34.21,33.746,34.1906,16972,0
+GRN.US,D,20230327,000000,34.08,34.4606,33.8,34.3045,3173,0
+GRN.US,D,20230328,000000,34.81,34.875,34.48,34.875,2021,0
+GRN.US,D,20230329,000000,34.69,35.3,34.69,35.1916,4320,0
+GRN.US,D,20230330,000000,35.3801,35.3927,35.2101,35.3927,887,0
+GRN.US,D,20230331,000000,35.72,35.81,35.66,35.718,4029,0
+GRN.US,D,20230403,000000,36.54,37.44,36.54,37.3765,8088,0
+GRN.US,D,20230404,000000,37.54,37.545,36.59,36.93,3650,0
+GRN.US,D,20230405,000000,37.7,38.16,37.2965,37.815,12659,0
+GRN.US,D,20230406,000000,38.11,38.11,37.48,37.48,2391,0
+GRN.US,D,20230410,000000,37.86,37.86,37.49,37.645,10636,0
+GRN.US,D,20230411,000000,38,38.24,37.8501,38.1,9476,0
+GRN.US,D,20230412,000000,37.38,37.5321,37.12,37.5321,3253,0
+GRN.US,D,20230413,000000,36.5542,36.96,36.52,36.6176,4645,0
+GRN.US,D,20230414,000000,36.41,36.7546,36.41,36.67,1181,0
+GRN.US,D,20230417,000000,36.5,36.5,36.0001,36.2328,7261,0
+GRN.US,D,20230418,000000,36.59,37.4263,36.59,37.1839,10584,0
+GRN.US,D,20230419,000000,37.6,37.6,36.67,36.755,2038,0
+GRN.US,D,20230420,000000,35.74,35.9243,35.63,35.63,1280,0
+GRN.US,D,20230421,000000,35.2,35.2,34.9737,35.0146,2404,0
+GRN.US,D,20230424,000000,34.3,34.5042,34.13,34.22,14139,0
+GRN.US,D,20230425,000000,34.6,34.6,33.64,33.795,11880,0
+GRN.US,D,20230426,000000,33.63,33.819,33.405,33.5827,3174,0
+GRN.US,D,20230427,000000,33.4254,33.818,33.38,33.818,1616,0
+GRN.US,D,20230428,000000,34.03,34.44,33.89,33.89,5282,0
+GRN.US,D,20230501,000000,33.65,33.65,33.25,33.4,7682,0
+GRN.US,D,20230502,000000,34.96,35.047,34.39,34.708,10019,0
+GRN.US,D,20230503,000000,33.25,33.43,32.69,33.2505,3301,0
+GRN.US,D,20230504,000000,33.14,33.18,32.86,32.973,10163,0
+GRN.US,D,20230505,000000,33.29,33.29,33.05,33.1,5433,0
+GRN.US,D,20230508,000000,33.19,33.56,32.6199,33.4,2347,0
+GRN.US,D,20230509,000000,33.52,34.41,33.52,34.2045,44908,0
+GRN.US,D,20230510,000000,34.6,34.81,34.6,34.81,1334,0
+GRN.US,D,20230511,000000,34.72,34.72,34.421,34.6132,8219,0
+GRN.US,D,20230512,000000,34.7,34.7744,34.51,34.7744,4432,0
+GRN.US,D,20230515,000000,34,34.1899,33.911,33.96,3694,0
+GRN.US,D,20230516,000000,34.6,34.8296,34.6,34.8296,1793,0
+GRN.US,D,20230517,000000,34.64,34.77,34.35,34.5298,2545,0
+GRN.US,D,20230518,000000,35,35.12,34.86,35.0968,8857,0
+GRN.US,D,20230519,000000,35.2,35.2,34.84,34.9241,2884,0
+GRN.US,D,20230522,000000,34.18,34.39,34.1,34.34,1601,0
+GRN.US,D,20230523,000000,33.52,33.52,33.18,33.5172,1666,0
+GRN.US,D,20230524,000000,33.5,33.5,33.2,33.2029,5000,0
+GRN.US,D,20230525,000000,32.3075,32.72,32.11,32.2,6308,0
+GRN.US,D,20230526,000000,32.02,32.59,32.02,32.38,6706,0
+GRN.US,D,20230530,000000,31.95,31.95,31.45,31.45,4895,0
+GRN.US,D,20230531,000000,31.5,31.95,31.5,31.7396,1154,0
+GRN.US,D,20230601,000000,31,31.05,30.81,30.94,12531,0
+GRN.US,D,20230602,000000,31.14,31.2686,30.901,30.905,2969,0
+GRN.US,D,20230605,000000,32,32.36,32,32.12,2137,0
+GRN.US,D,20230606,000000,31.755,31.945,31.755,31.84,2922,0
+GRN.US,D,20230607,000000,32.15,32.76,32.15,32.75,1320,0
+GRN.US,D,20230608,000000,32.86,33,32.4001,32.72,2374,0
+GRN.US,D,20230609,000000,33.764,34.23,33.64,33.65,12523,0
+GRN.US,D,20230612,000000,34.1,34.61,34.1,34.53,3092,0
+GRN.US,D,20230613,000000,34.62,35.6741,34.62,35.6586,4304,0
+GRN.US,D,20230614,000000,36.8,36.8,36.46,36.7838,5342,0
+GRN.US,D,20230615,000000,36.2601,36.49,36.251,36.3726,2570,0
+GRN.US,D,20230616,000000,36.06,36.15,35.81,36.0389,12328,0
+GRN.US,D,20230620,000000,37.41,37.49,36.86,37.055,17360,0
+GRN.US,D,20230621,000000,35.49,35.6638,35.48,35.6638,1567,0
+GRN.US,D,20230622,000000,35.5,35.8371,35.1,35.8371,1712,0
+GRN.US,D,20230623,000000,34.78,34.78,34.27,34.385,3231,0
+GRN.US,D,20230626,000000,33.96,34.0899,33.71,34,1007,0
+GRN.US,D,20230627,000000,34.73,34.99,34.5,34.99,7430,0
+GRN.US,D,20230628,000000,34.56,34.6,34.14,34.6,1999,0
+GRN.US,D,20230629,000000,34.71,34.71,34.481,34.5203,2675,0
+GRN.US,D,20230630,000000,35,35.36,35,35.2699,4025,0
+GRN.US,D,20230703,000000,34.34,34.37,34.34,34.37,2063,0
+GRN.US,D,20230705,000000,33.84,33.84,33.61,33.61,2238,0
+GRN.US,D,20230706,000000,33.785,34.0426,33.785,34.0426,625,0
+GRN.US,D,20230707,000000,33.75,33.98,33.7,33.8548,3573,0
+GRN.US,D,20230710,000000,33.59,33.91,33.59,33.91,1390,0
+GRN.US,D,20230711,000000,34,34.315,34,34.315,1329,0
+GRN.US,D,20230712,000000,34.15,34.15,33.66,33.66,3588,0
+GRN.US,D,20230713,000000,33.9,34.005,33.69,33.7969,2339,0
+GRN.US,D,20230714,000000,34.1,34.15,33.79,34.013,3734,0
+GRN.US,D,20230717,000000,33.875,34.4,33.875,34.22,1603,0
+GRN.US,D,20230718,000000,34.23,34.74,34.23,34.74,1701,0
+GRN.US,D,20230719,000000,34.93,35.155,34.84,35.1515,4072,0
+GRN.US,D,20230720,000000,35.44,35.88,35.43,35.71,9165,0
+GRN.US,D,20230721,000000,36.06,36.36,35.99,36.1251,4909,0
+GRN.US,D,20230724,000000,36.06,36.14,35.87,35.9951,2358,0
+GRN.US,D,20230725,000000,36.37,36.5105,36.1001,36.4104,2044,0
+GRN.US,D,20230726,000000,35.49,35.52,35.49,35.52,1619,0
+GRN.US,D,20230727,000000,35.72,35.9199,35.63,35.7917,4285,0
+GRN.US,D,20230728,000000,34.77,35,34.6001,34.965,1874,0
+GRN.US,D,20230731,000000,34.4,34.4,34.01,34.305,41059,0
+GRN.US,D,20230801,000000,33.99,33.99,33.5,33.5111,1160,0
+GRN.US,D,20230802,000000,33.04,33.22,32.7,32.845,4519,0
+GRN.US,D,20230803,000000,33.41,33.5499,33.29,33.3852,4446,0
+GRN.US,D,20230804,000000,33.35,33.35,32.79,32.905,1366,0
+GRN.US,D,20230807,000000,32.61,32.77,32.55,32.77,2493,0
+GRN.US,D,20230808,000000,32.99,33.2,32.99,33.165,794,0
+GRN.US,D,20230809,000000,33.4,33.49,33,33.2411,4233,0
+GRN.US,D,20230810,000000,33.57,33.6337,33.24,33.54,3256,0
+GRN.US,D,20230811,000000,34,34.43,34,34.3209,3699,0
+GRN.US,D,20230814,000000,34.55,34.725,34.55,34.725,3331,0
+GRN.US,D,20230815,000000,34.45,34.45,34.2,34.3057,1455,0
+GRN.US,D,20230816,000000,35.0758,35.0799,34.65,34.9208,3022,0
+GRN.US,D,20230817,000000,35.47,35.519,35.09,35.09,1535,0
+GRN.US,D,20230818,000000,34.5,34.8553,34.5,34.63,5178,0
+GRN.US,D,20230821,000000,34.72,34.925,34.65,34.8101,5706,0
+GRN.US,D,20230822,000000,35.5,35.62,35.4,35.45,7607,0
+GRN.US,D,20230823,000000,34.55,34.825,34.54,34.825,1235,0
+GRN.US,D,20230824,000000,33.94,34.35,33.59,33.7236,3107,0
+GRN.US,D,20230825,000000,34.16,34.16,33.641,33.77,964,0
+GRN.US,D,20230828,000000,33.76,33.9,33.72,33.9,1744,0
+GRN.US,D,20230829,000000,33.47,33.7,33.38,33.545,10734,0
+GRN.US,D,20230830,000000,33.95,34.16,33.95,34.0644,2659,0
+GRN.US,D,20230831,000000,34.065,34.3899,33.882,34.1537,3918,0
+GRN.US,D,20230901,000000,33.71,34.0001,33.7,33.9496,1792,0
+GRN.US,D,20230905,000000,33.56,33.56,33.1,33.2702,16632,0
+GRN.US,D,20230906,000000,33.26,33.3748,32.99,33.215,3116,0
+GRN.US,D,20230907,000000,33.1,33.1,32.8012,33.015,3572,0
+GRN.US,D,20230908,000000,32.63,32.63,32.345,32.359,1872,0
+GRN.US,D,20230911,000000,32.23,32.54,32.23,32.43,9443,0
+GRN.US,D,20230912,000000,32.14,32.33,32.02,32.2879,3756,0
+GRN.US,D,20230913,000000,32.61,33.155,32.61,33.1379,14673,0
+GRN.US,D,20230914,000000,33.14,33.14,32.77,32.9204,6101,0
+GRN.US,D,20230915,000000,32.72,32.72,32.48,32.5056,1550,0
+GRN.US,D,20230918,000000,32.13,32.23,32.05,32.05,10717,0
+GRN.US,D,20230919,000000,32.13,32.5,32.13,32.35,3475,0
+GRN.US,D,20230920,000000,32.32,32.85,32.32,32.71,2800,0
+GRN.US,D,20230921,000000,32.85,33.53,32.85,33.4894,5677,0
+GRN.US,D,20230922,000000,33.84,33.97,33.71,33.74,4501,0
+GRN.US,D,20230925,000000,33.46,33.73,33.46,33.6847,969,0
+GRN.US,D,20230926,000000,32.7,32.825,32.66,32.825,2015,0
+GRN.US,D,20230927,000000,32.81,32.81,32.41,32.5429,2694,0
+GRN.US,D,20230928,000000,32.85,33.0045,32.85,33.0045,534,0
+GRN.US,D,20230929,000000,32.79,32.79,32.3,32.4201,1686,0
+GRN.US,D,20231002,000000,32.04,32.1901,32.04,32.0917,6190,0
+GRN.US,D,20231003,000000,31.77,31.7971,31.7665,31.7665,2050,0
+GRN.US,D,20231004,000000,32.23,32.8,32.23,32.64,15445,0
+GRN.US,D,20231005,000000,32.1,32.1,31.91,31.91,954,0
+GRN.US,D,20231006,000000,31.88,32.0247,31.8,31.97,5809,0
+GRN.US,D,20231009,000000,32.12,32.5,32.12,32.47,3517,0
+GRN.US,D,20231010,000000,33.45,33.7,33.45,33.7,4785,0
+GRN.US,D,20231011,000000,33.73,33.73,33.39,33.4228,3143,0
+GRN.US,D,20231012,000000,33.87,34.06,33.265,34.055,7580,0
+GRN.US,D,20231013,000000,34.31,34.45,34.08,34.08,685,0
+GRN.US,D,20231016,000000,33.71,33.71,33.13,33.3076,1409,0
+GRN.US,D,20231017,000000,32.76,32.9089,32.76,32.9089,687,0
+GRN.US,D,20231018,000000,32.72,32.75,32.6256,32.6256,910,0
+GRN.US,D,20231019,000000,32.535,32.7,32.535,32.66,1088,0
+GRN.US,D,20231020,000000,32.3,32.5699,32.22,32.485,3783,0
+GRN.US,D,20231023,000000,32,32.1005,32,32.1005,2588,0
+GRN.US,D,20231024,000000,32.05,32.3,32.05,32.196,1644,0
+GRN.US,D,20231025,000000,31.78,31.885,31.78,31.833,1104,0
+GRN.US,D,20231026,000000,31.64,31.8,31.63,31.7675,3089,0
+GRN.US,D,20231027,000000,31.51,31.876,31.51,31.54,4165,0
+GRN.US,D,20231030,000000,31.42,31.5,31.33,31.36,1685,0
+GRN.US,D,20231031,000000,31.06,31.7361,31.06,31.7361,1537,0
+GRN.US,D,20231101,000000,31.59,31.59,31.1,31.33,2691,0
+GRN.US,D,20231102,000000,30.43,31.6251,30.43,31.6251,6798,0
+GRN.US,D,20231103,000000,31.24,31.5199,30.725,30.725,1142,0
+GRN.US,D,20231106,000000,30.25,30.2901,30.2,30.2901,3547,0
+GRN.US,D,20231107,000000,30.09,30.3868,29.74,30.1022,7305,0
+GRN.US,D,20231108,000000,30.15,30.15,30,30.04,2617,0
+GRN.US,D,20231109,000000,30.55,30.98,30.55,30.98,3891,0
+GRN.US,D,20231110,000000,30.7,31.49,30.7,31.4525,1213,0
+GRN.US,D,20231113,000000,30.52,30.855,30.52,30.7438,8088,0
+GRN.US,D,20231114,000000,31.36,31.5299,31.21,31.3721,3909,0
+GRN.US,D,20231115,000000,31.68,31.8,31.62,31.7812,2132,0
+GRN.US,D,20231116,000000,30.54,30.9766,30.42,30.9294,3702,0
+GRN.US,D,20231117,000000,30.73,30.73,30.35,30.55,2798,0
+GRN.US,D,20231120,000000,30.675,30.675,30.42,30.51,4765,0
+GRN.US,D,20231121,000000,30.25,30.3,30.07,30.148,2274,0
+GRN.US,D,20231122,000000,30.02,30.02,29.8,29.8,4796,0
+GRN.US,D,20231124,000000,30.41,30.5301,30.41,30.42,1039,0
+GRN.US,D,20231127,000000,29.74,29.74,29.0801,29.2422,3123,0
+GRN.US,D,20231128,000000,29.1999,29.3806,28.9,29.08,12051,0
+GRN.US,D,20231129,000000,28.75,28.75,28.08,28.3376,17468,0
+GRN.US,D,20231130,000000,28.35,28.56,28.05,28.2,2998,0
+GRN.US,D,20231201,000000,28.81,29,28.81,28.83,9005,0
+GRN.US,D,20231204,000000,28.28,28.31,27.98,28.18,3105,0
+GRN.US,D,20231205,000000,27.79,27.89,27.34,27.35,8992,0
+GRN.US,D,20231206,000000,27.27,27.5971,27.22,27.475,4834,0
+GRN.US,D,20231207,000000,27.64,28.0483,27.64,27.88,2060,0
+GRN.US,D,20231208,000000,27.42,27.53,27.3,27.39,5631,0
+GRN.US,D,20231211,000000,26.78,27.09,26.37,26.8403,57764,0
+GRN.US,D,20231212,000000,26.94,27.23,26.94,27.119,3113,0
+GRN.US,D,20231213,000000,27.36,27.6,27.25,27.5449,22994,0
+GRN.US,D,20231214,000000,27.3699,27.3699,26.47,26.6286,5050,0
+GRN.US,D,20231215,000000,26.57,26.8,26.47,26.73,2672,0
+GRN.US,D,20231218,000000,27.61,27.61,27.31,27.332,7442,0
+GRN.US,D,20231219,000000,27.5,27.6699,27.39,27.53,5171,0
+GRN.US,D,20231220,000000,28.22,28.91,28.22,28.765,8976,0
+GRN.US,D,20231221,000000,29.66,30.1747,29.64,29.89,8789,0
+GRN.US,D,20231222,000000,30.19,30.35,30.19,30.2146,1724,0
+GRN.US,D,20231226,000000,30.15,30.22,30.15,30.22,395,0
+GRN.US,D,20231227,000000,30.5,30.61,30.5,30.605,8157,0
+GRN.US,D,20231228,000000,30.6,30.7489,30.45,30.67,9203,0
+GRN.US,D,20231229,000000,30.65,30.77,30.59,30.68,4908,0
+GRN.US,D,20240102,000000,29.19,29.256,28.78,29.2061,3402,0
+GRN.US,D,20240103,000000,29.48,29.88,29.48,29.7209,12123,0
+GRN.US,D,20240104,000000,29.02,29.13,29,29.13,328,0
+GRN.US,D,20240105,000000,29.18,29.18,29.06,29.1175,927,0
+GRN.US,D,20240108,000000,28.27,28.27,27.5201,27.695,21734,0
+GRN.US,D,20240109,000000,27.7,27.91,27.5,27.695,5515,0
+GRN.US,D,20240110,000000,26.89,26.99,26.62,26.8,3371,0
+GRN.US,D,20240111,000000,26.29,26.3,25.9,26.1746,5385,0
+GRN.US,D,20240112,000000,25.49,25.49,24.8953,25.305,7719,0
+GRN.US,D,20240116,000000,25.17,25.3,25.03,25.1083,3980,0
+GRN.US,D,20240117,000000,24.62,24.62,24.01,24.33,4349,0
+GRN.US,D,20240118,000000,24.162,24.34,24.16,24.34,2445,0
+GRN.US,D,20240119,000000,24.3999,24.6,24.21,24.475,4918,0
+GRN.US,D,20240122,000000,23.69,24.08,23.56,23.97,6278,0
+GRN.US,D,20240123,000000,23.85,24.42,23.85,24.366,6075,0
+GRN.US,D,20240124,000000,25.2,25.4199,25.17,25.3326,1137,0
+GRN.US,D,20240125,000000,24.34,24.55,24.2501,24.42,1071,0
+GRN.US,D,20240126,000000,24.23,24.46,24.18,24.28,5146,0
+GRN.US,D,20240129,000000,24.33,24.42,23.7821,23.83,2103,0
+GRN.US,D,20240130,000000,23.91,24.6693,23.91,24.6693,2928,0
+GRN.US,D,20240131,000000,24.7,24.74,24.7,24.74,1037,0
+GRN.US,D,20240201,000000,24.45,24.45,23.8701,24.085,2247,0
+GRN.US,D,20240202,000000,24.4,24.54,24.32,24.51,12372,0
+GRN.US,D,20240205,000000,24.14,24.14,23.96,24.07,10879,0
+GRN.US,D,20240206,000000,24.4763,24.6199,24.3501,24.465,822,0
+GRN.US,D,20240207,000000,23.98,24.06,23.93,24.06,6310,0
+GRN.US,D,20240208,000000,23.62,23.62,23.31,23.4163,4200,0
+GRN.US,D,20240209,000000,22.76,22.76,22.43,22.65,2339,0
+GRN.US,D,20240212,000000,22.02,22.1,21.8878,21.97,7002,0
+GRN.US,D,20240213,000000,21.82,21.87,21.52,21.87,3401,0
+GRN.US,D,20240214,000000,21.6403,21.8502,21.59,21.8502,4007,0
+GRN.US,D,20240215,000000,22.57,22.7128,22.3,22.3602,6406,0
+GRN.US,D,20240216,000000,21.71,22.065,21.71,22.065,923,0
+GRN.US,D,20240220,000000,20.54,21.0059,20.54,20.945,4075,0
+GRN.US,D,20240221,000000,20.98,21.15,20.98,21.085,1722,0
+GRN.US,D,20240222,000000,20.4,20.4,20.24,20.27,5720,0
+GRN.US,D,20240223,000000,20.19,20.31,20.09,20.28,3248,0
+GRN.US,D,20240226,000000,20.5,21,20.5,20.8779,7358,0
+GRN.US,D,20240227,000000,21.22,21.75,21.19,21.6996,3951,0
+GRN.US,D,20240228,000000,22.42,22.65,22.11,22.25,2248,0
+GRN.US,D,20240229,000000,21.65,22.0299,21.65,21.9278,1416,0
+GRN.US,D,20240301,000000,21.7,21.9599,21.7,21.8061,2959,0
+GRN.US,D,20240304,000000,21.41,22.175,21.41,22.175,26898,0
+GRN.US,D,20240305,000000,23.16,23.58,23.16,23.28,3767,0
+GRN.US,D,20240306,000000,23.32,23.33,22.775,22.775,2327,0
+GRN.US,D,20240307,000000,23.08,23.08,23.045,23.045,483,0
+GRN.US,D,20240308,000000,22.56,22.6691,22.56,22.6691,627,0
+GRN.US,D,20240311,000000,21.77,21.77,21.6401,21.755,5373,0
+GRN.US,D,20240312,000000,21.6,22.125,21.54,22.125,8755,0
+GRN.US,D,20240313,000000,21.45,21.69,21.45,21.69,4457,0
+GRN.US,D,20240314,000000,21.62,22.9,21.62,22.878,2830,0
+GRN.US,D,20240315,000000,23.02,23.14,22.68,23.0869,4555,0
+GRN.US,D,20240318,000000,23.67,24,23.49,23.86,5610,0
+GRN.US,D,20240319,000000,23.22,23.64,23.16,23.64,1694,0
+GRN.US,D,20240320,000000,23.5459,23.5459,23.17,23.3299,905,0
+GRN.US,D,20240321,000000,23.0553,23.15,22.87,22.9644,2461,0
+GRN.US,D,20240322,000000,23.68,24.04,23.68,23.875,16230,0
+GRN.US,D,20240325,000000,24.89,25.2499,24.89,25.04,13141,0
+GRN.US,D,20240326,000000,24.48,24.5,24.16,24.41,5049,0
+GRN.US,D,20240327,000000,23.99,24.35,23.915,24.25,3356,0
+GRN.US,D,20240328,000000,23.83,24.1899,23.83,24.13,3436,0
+GRN.US,D,20240401,000000,23.95,24.3199,23.9,24.025,2903,0
+GRN.US,D,20240402,000000,23.02,23.02,22.74,22.8847,2556,0
+GRN.US,D,20240403,000000,22.46,22.5,22.22,22.425,4566,0
+GRN.US,D,20240404,000000,22.74,22.74,22.6475,22.7,995,0
+GRN.US,D,20240405,000000,23.21,23.77,23.16,23.71,4097,0
+GRN.US,D,20240408,000000,24.46,24.78,24.46,24.6578,5082,0
+GRN.US,D,20240409,000000,24.95,25.21,24.77,24.894,7730,0
+GRN.US,D,20240410,000000,24.3401,24.55,24.32,24.4449,2376,0
+GRN.US,D,20240411,000000,26.01,26.81,26.01,26.7153,7411,0
+GRN.US,D,20240412,000000,27.63,27.97,27.31,27.97,3993,0
+GRN.US,D,20240415,000000,27.19,27.63,27.17,27.285,4520,0
+GRN.US,D,20240416,000000,28.38,28.98,28.38,28.835,7966,0
+GRN.US,D,20240417,000000,27.1,27.42,27.02,27.315,5156,0
+GRN.US,D,20240418,000000,27.62,28.04,27.5765,27.835,8438,0
+GRN.US,D,20240419,000000,27.34,27.34,26.53,26.77,3758,0
+GRN.US,D,20240422,000000,25.75,26.0099,25.6801,25.875,3575,0
+GRN.US,D,20240423,000000,25.69,25.81,25.6773,25.81,1769,0
+GRN.US,D,20240424,000000,25.28,26,25.28,26,921,0
+GRN.US,D,20240425,000000,26.73,26.89,26.625,26.625,2034,0
+GRN.US,D,20240426,000000,26.295,26.295,26.295,26.295,217,0
+GRN.US,D,20240429,000000,25.46,25.79,25.41,25.67,3088,0
+GRN.US,D,20240430,000000,26.96,27.2,26.7133,27.1639,611,0
+GRN.US,D,20240501,000000,26.23,26.5199,26.23,26.46,1167,0
+GRN.US,D,20240502,000000,28.03,28.58,27.79,28.355,18207,0
+GRN.US,D,20240503,000000,28.42,28.42,28.03,28.03,2451,0
+GRN.US,D,20240506,000000,28.36,28.74,28.31,28.74,4023,0
+GRN.US,D,20240507,000000,25.87,28.46,25.87,27.545,3228,0
+GRN.US,D,20240508,000000,28.15,28.2,27.9001,27.975,4484,0
+GRN.US,D,20240509,000000,28.5,28.87,28.45,28.73,3626,0
+GRN.US,D,20240510,000000,28.15,28.15,27.8501,28.015,6432,0
+GRN.US,D,20240513,000000,26.95,27.315,26.95,27.315,877,0
+GRN.US,D,20240514,000000,27.47,27.75,27.31,27.31,2549,0
+GRN.US,D,20240515,000000,27.3061,27.3061,26.87,26.9,2505,0
+GRN.US,D,20240516,000000,27.47,27.62,27.18,27.615,4560,0
+GRN.US,D,20240517,000000,27.4,27.585,27.4,27.5,1636,0
+GRN.US,D,20240520,000000,28.72,29.2499,28.69,29.005,9074,0
+GRN.US,D,20240521,000000,29.38,29.87,29.38,29.71,3499,0
+GRN.US,D,20240522,000000,29.57,29.925,29.57,29.889,2278,0
+GRN.US,D,20240523,000000,29.96,29.96,29.6463,29.79,2842,0
+GRN.US,D,20240524,000000,29.22,29.625,29.22,29.625,2333,0
+GRN.US,D,20240528,000000,29.03,29.2,29.02,29.13,4758,0
+GRN.US,D,20240529,000000,28.75,28.97,28.75,28.9014,6096,0
+GRN.US,D,20240530,000000,29.08,29.47,29.08,29.4494,1543,0
+GRN.US,D,20240531,000000,29.345,29.345,28.99,28.99,1269,0
+GRN.US,D,20240603,000000,29.7984,29.7984,29.1,29.22,1025,0
+GRN.US,D,20240604,000000,28.31,28.5435,28.31,28.425,2217,0
+GRN.US,D,20240605,000000,27.93,28.155,27.93,28.155,1338,0
+GRN.US,D,20240606,000000,27.94,28.06,27.92,27.97,3211,0
+GRN.US,D,20240607,000000,27.68,27.99,27.68,27.99,2273,0
+GRN.US,D,20240610,000000,27.48,28.03,27.48,27.81,8416,0
+GRN.US,D,20240611,000000,27.49,27.67,27.49,27.58,1001,0
+GRN.US,D,20240612,000000,27.86,27.86,27.42,27.5468,2007,0
+GRN.US,D,20240613,000000,27.77,27.77,27.69,27.69,832,0
+GRN.US,D,20240614,000000,26.75,26.98,26.65,26.9552,5177,0
+GRN.US,D,20240617,000000,26.8,26.8,26.61,26.79,3088,0
+GRN.US,D,20240618,000000,26.71,26.8809,26.71,26.84,20276,0
+GRN.US,D,20240620,000000,27.41,27.41,27.0201,27.06,18346,0
+GRN.US,D,20240621,000000,26.62,26.735,26.62,26.735,1286,0
+GRN.US,D,20240624,000000,26.4,26.5499,26.4,26.47,2535,0
+GRN.US,D,20240625,000000,26.68,26.68,26.53,26.53,753,0
+GRN.US,D,20240626,000000,26.34,26.34,26.34,26.34,316,0
+GRN.US,D,20240627,000000,26.04,26.25,23.94,25.63,166319,0
+GRN.US,D,20240628,000000,26.5,26.62,26.445,26.445,2874,0
+GRN.US,D,20240701,000000,26.76,26.76,26.65,26.725,3777,0
+GRN.US,D,20240702,000000,27.66,27.94,27.66,27.74,2457,0
+GRN.US,D,20240703,000000,27.7999,27.86,27.68,27.86,6670,0
+GRN.US,D,20240705,000000,27.46,27.7451,27.46,27.59,3314,0
+GRN.US,D,20240708,000000,27.17,27.17,27.0201,27.1546,1364,0
+GRN.US,D,20240709,000000,26.44,26.96,26.44,26.96,1012,0
+GRN.US,D,20240710,000000,26.8686,26.8686,26.6,26.6953,1191,0
+GRN.US,D,20240711,000000,26.76,26.95,26.65,26.95,1426,0
+GRN.US,D,20240712,000000,27.19,27.2,27.19,27.2,1016,0
+GRN.US,D,20240715,000000,26.48,26.5151,26.48,26.5151,861,0
+GRN.US,D,20240716,000000,26.69,26.8483,26.65,26.692,421,0
+GRN.US,D,20240717,000000,26.26,26.2845,26.05,26.11,6328,0
+GRN.US,D,20240718,000000,26.11,26.28,26.01,26.01,690,0
+GRN.US,D,20240719,000000,26.24,26.24,26,26,681,0
+GRN.US,D,20240722,000000,25.5812,25.6145,25.42,25.6145,840,0
+GRN.US,D,20240723,000000,26,26.04,25.86,25.905,1071,0
+GRN.US,D,20240724,000000,26.98,27.25,26.98,27.16,2926,0
+GRN.US,D,20240725,000000,26.41,26.445,26.3101,26.445,733,0
+GRN.US,D,20240726,000000,26.6001,26.705,26.6001,26.705,647,0
+GRN.US,D,20240729,000000,26.6,27.105,26.1,27.105,19758,0
+GRN.US,D,20240730,000000,26.57,27.07,26.57,27.06,776,0
+GRN.US,D,20240731,000000,26.97,27.3439,26.97,27.34,3605,0
+GRN.US,D,20240801,000000,27.8,28.025,27.18,28.025,1200,0
+GRN.US,D,20240802,000000,27.5901,27.96,27.5901,27.7951,4396,0
+GRN.US,D,20240805,000000,26.94,27.3,26.93,27.18,2896,0
+GRN.US,D,20240806,000000,27.73,27.74,27.565,27.565,373,0
+GRN.US,D,20240807,000000,27.83,27.99,27.8075,27.895,766,0
+GRN.US,D,20240808,000000,28.25,28.27,27.8877,27.92,867,0
+GRN.US,D,20240809,000000,27.72,27.72,27.5301,27.665,639,0
+GRN.US,D,20240812,000000,28.84,29,28.66,28.775,4811,0
+GRN.US,D,20240813,000000,28.06,28.155,28.06,28.155,1826,0
+GRN.US,D,20240814,000000,28.39,28.47,28.24,28.35,1247,0
+GRN.US,D,20240815,000000,28.44,28.5651,28.3959,28.3959,1112,0
+GRN.US,D,20240816,000000,28.56,28.585,28.45,28.585,2249,0
+GRN.US,D,20240819,000000,28.9,28.9771,28.9,28.9449,2137,0
+GRN.US,D,20240820,000000,29.134,29.134,28.81,28.955,774,0
+GRN.US,D,20240821,000000,28.61,28.71,28.61,28.71,395,0
+GRN.US,D,20240822,000000,28.35,28.54,28.35,28.54,561,0
+GRN.US,D,20240823,000000,28.3,28.3,28.08,28.17,1772,0
+GRN.US,D,20240826,000000,28.2061,28.2061,27.723,27.87,1415,0
+GRN.US,D,20240827,000000,26.48,28.4319,26.48,28.39,1151,0
+GRN.US,D,20240828,000000,28.281,28.281,27.8401,27.92,827,0
+GRN.US,D,20240829,000000,28.02,28.065,28.02,28.065,226,0
+GRN.US,D,20240830,000000,27.86,27.86,27.8,27.8,367,0
+GRN.US,D,20240903,000000,27.1,27.1,26.965,26.965,653,0
+GRN.US,D,20240904,000000,26.4927,26.4927,26.45,26.45,283,0
+GRN.US,D,20240905,000000,26.36,26.36,26.1801,26.1801,1537,0
+GRN.US,D,20240906,000000,26.474,26.474,26.32,26.33,1858,0
+GRN.US,D,20240909,000000,26.31,26.31,26.19,26.285,1330,0
+GRN.US,D,20240910,000000,25.95,26.02,25.71,25.9491,1449,0
+GRN.US,D,20240911,000000,26.03,26.35,26.03,26.2868,2942,0
+GRN.US,D,20240912,000000,25.935,25.935,25.935,25.935,11,0
+GRN.US,D,20240913,000000,25.635,25.78,25.635,25.78,2732,0
+GRN.US,D,20240916,000000,25.145,25.145,25.145,25.145,36,0
+GRN.US,D,20240917,000000,25.34,25.5607,25.34,25.4888,3011,0
+GRN.US,D,20240918,000000,25.15,25.3295,25.15,25.3295,1155,0
+GRN.US,D,20240919,000000,25,25.05,25,25.025,1154,0
+GRN.US,D,20240920,000000,25.13,25.2057,25.13,25.2057,948,0
+GRN.US,D,20240923,000000,25.1299,25.4761,25.1299,25.4761,3632,0
+GRN.US,D,20240924,000000,25.36,25.4742,25.3401,25.4742,1001,0
+GRN.US,D,20240925,000000,25.4,26.05,25.4,25.945,10343,0
+GRN.US,D,20240926,000000,26.4,26.4,26.21,26.21,162,0
+GRN.US,D,20240927,000000,26.13,26.43,26.13,26.345,676,0
+GRN.US,D,20240930,000000,25.925,25.98,25.925,25.98,163,0
+GRN.US,D,20241001,000000,25.33,25.46,25.33,25.335,6101,0
+GRN.US,D,20241002,000000,25.07,25.07,24.81,24.9,1287,0
+GRN.US,D,20241003,000000,24.66,24.9,24.66,24.73,1417,0
+GRN.US,D,20241004,000000,24.4342,24.455,24.4342,24.455,448,0
+GRN.US,D,20241007,000000,24.46,24.79,24.41,24.7826,2631,0
+GRN.US,D,20241008,000000,23.95,24.12,23.825,23.985,1184,0
+GRN.US,D,20241009,000000,24.39,24.95,24.39,24.845,4811,0
+GRN.US,D,20241010,000000,25.61,26,25.61,25.93,3382,0
+GRN.US,D,20241011,000000,25.64,25.775,25.61,25.775,3704,0
+GRN.US,D,20241014,000000,26.22,26.23,26.1,26.23,964,0
+GRN.US,D,20241015,000000,25.92,25.965,25.92,25.965,174,0
+GRN.US,D,20241016,000000,25.095,25.095,25.095,25.095,17,0
+GRN.US,D,20241017,000000,24.97,25.075,24.88,25.075,1153,0
+GRN.US,D,20241018,000000,24.89,24.89,24.855,24.855,319,0
+GRN.US,D,20241021,000000,24.4514,24.58,24.4514,24.58,322,0
+GRN.US,D,20241022,000000,24.82,24.82,24.72,24.8,783,0
+GRN.US,D,20241023,000000,25.79,25.905,25.7899,25.905,1152,0
+GRN.US,D,20241024,000000,26.5328,26.535,26.5328,26.535,208,0
+GRN.US,D,20241025,000000,26.58,26.58,26.58,26.58,83,0
+GRN.US,D,20241028,000000,26.31,26.4857,26.31,26.4857,335,0
+GRN.US,D,20241029,000000,26.79,26.99,26.53,26.63,2124,0
+GRN.US,D,20241030,000000,26.13,26.215,26.03,26.215,4879,0
+GRN.US,D,20241031,000000,25.75,25.75,25.34,25.455,3337,0
+GRN.US,D,20241101,000000,25.39,25.6,25.39,25.6,1970,0
+GRN.US,D,20241104,000000,25.95,26.05,25.95,26.05,1089,0
+GRN.US,D,20241105,000000,25.48,25.595,25.48,25.595,315,0
+GRN.US,D,20241106,000000,25.1435,25.54,25.1435,25.54,1752,0
+GRN.US,D,20241107,000000,25.99,26.4499,25.78,26.4499,3470,0
+GRN.US,D,20241108,000000,26.89,27.11,26.81,26.99,1852,0
+GRN.US,D,20241111,000000,26.83,27.1,26.83,27,1432,0
+GRN.US,D,20241112,000000,26.75,26.9,26.66,26.686,1557,0
+GRN.US,D,20241113,000000,26.27,26.47,26.25,26.42,3104,0
+GRN.US,D,20241114,000000,27.22,27.22,27.215,27.215,2122,0
+GRN.US,D,20241115,000000,27.012,27.012,26.905,26.905,396,0
+GRN.US,D,20241118,000000,27.78,27.78,27.758,27.758,1260,0
+GRN.US,D,20241119,000000,27.0601,27.3,27.0601,27.2717,863,0
+GRN.US,D,20241120,000000,27.15,27.37,27.15,27.3137,1705,0
+GRN.US,D,20241121,000000,27.98,28.1719,27.98,28.1016,1824,0
+GRN.US,D,20241122,000000,27.58,27.6245,27.5,27.595,1172,0
+GRN.US,D,20241125,000000,28.0206,28.07,27.798072,27.8989,2915,0
+GRN.US,D,20241126,000000,27.63,27.63,27.35,27.445,1599,0
+GRN.US,D,20241127,000000,27.23,27.278,27.23,27.278,270,0
+GRN.US,D,20241129,000000,27.28,27.305,27.28,27.305,683,0
+GRN.US,D,20241202,000000,27.55,27.55,27.21,27.41,13690,0
+GRN.US,D,20241203,000000,27.39,27.55,27.16,27.2949,6610,0
+GRN.US,D,20241204,000000,27.25,27.25,27.06,27.08,697,0
+GRN.US,D,20241206,000000,27.13,27.44,26.76,27.44,792,0
+GRN.US,D,20241209,000000,26.73,26.73,26.62,26.62,362,0
+GRN.US,D,20241210,000000,27.15,27.395,27.15,27.291,3463,0
+GRN.US,D,20241211,000000,27.45,27.5084,27.4499,27.5084,1650,0
+GRN.US,D,20241212,000000,26.72,26.72,26.28,26.28,609,0
+GRN.US,D,20241213,000000,25.85,25.85,25.68,25.805,874,0
+GRN.US,D,20241216,000000,25.43,25.43,25.305,25.305,979,0
+GRN.US,D,20241217,000000,25.23,25.23,24.88,25.105,2123,0
+GRN.US,D,20241218,000000,25.05,25.2861,25.05,25.1183,1069,0
+GRN.US,D,20241219,000000,26,26.28,26,26.28,1027,0
+GRN.US,D,20241223,000000,26.88,27.025,26.87,27.025,3573,0
+GRN.US,D,20241224,000000,27.1,27.18,27.055,27.07,3477,0
+GRN.US,D,20241226,000000,27.11,27.11,26.97,27.09,1889,0
+GRN.US,D,20241227,000000,27.8139,27.8139,27.8099,27.8099,609,0
+GRN.US,D,20241230,000000,27.68,28.07,27.68,27.985,3886,0
+GRN.US,D,20241231,000000,28.48,28.54,28.38,28.429,2243,0
+GRN.US,D,20250102,000000,29,29.26,29,29.044,8979,0
+GRN.US,D,20250103,000000,29.52,29.52,29.36,29.461,1761,0
+GRN.US,D,20250106,000000,28.86,29.27,28.7,28.8,7205,0
+GRN.US,D,20250107,000000,28.48,28.84,28.48,28.84,794,0
+GRN.US,D,20250108,000000,28.36,28.36,27.98,28.1249,2495,0
+GRN.US,D,20250110,000000,28.825,29.1,28.825,29.1,2669,0
+GRN.US,D,20250113,000000,29.84,29.922,29.54,29.922,6632,0
+GRN.US,D,20250114,000000,29.5072,30.0156,29.5072,30.0156,1545,0
+GRN.US,D,20250115,000000,30.4,30.62,30.12,30.39,1396,0
+GRN.US,D,20250116,000000,30.36,30.4901,30.24,30.36,2685,0
+GRN.US,D,20250117,000000,31,31.06,30.72,30.9213,27712,0
+GRN.US,D,20250121,000000,30.9411,31.16,30.8001,31.135,4031,0
+GRN.US,D,20250122,000000,30.45,30.8,30.45,30.8,3336,0
+GRN.US,D,20250123,000000,30.16,31.465,30.16,31.465,5247,0
+GRN.US,D,20250124,000000,31.628,31.805,31.628,31.7125,1194,0
+GRN.US,D,20250127,000000,30.85,31.0399,30.57,30.88,32783,0
+GRN.US,D,20250128,000000,30.85,31.345,30.85,31.345,5114,0
+GRN.US,D,20250129,000000,32.2,32.64,31.98,32.46,50272,0
+GRN.US,D,20250131,000000,32.86,32.88,32.5,32.6015,2448,0
+GRN.US,D,20250203,000000,31.51,31.85,31.04,31.5689,34034,0
+GRN.US,D,20250204,000000,31.62,31.62,31.36,31.5068,878,0
+GRN.US,D,20250205,000000,31.46,31.514,31.46,31.514,161,0
+GRN.US,D,20250206,000000,31.87,32.01,31.74,31.9623,700,0
+GRN.US,D,20250207,000000,32.1139,32.1139,32.0346,32.0346,750,0
+GRN.US,D,20250210,000000,32.49,32.5,32.18,32.345,4392,0
+GRN.US,D,20250211,000000,32.06,32.27,31.87,32.025,2557,0
+GRN.US,D,20250213,000000,30.55,30.58,30.31,30.4128,2207,0
+GRN.US,D,20250214,000000,30.97,31.1182,30.75,31.085,1905,0
+GRN.US,D,20250218,000000,29.27,29.7268,29.14,29.57,3691,0
+GRN.US,D,20250219,000000,28.7,29.01,28.58,28.73,3417,0
+GRN.US,D,20250220,000000,28.41,28.57,28.1201,28.27,2694,0
+GRN.US,D,20250221,000000,28.7,29.13,28.58,28.9,5992,0
+GRN.US,D,20250224,000000,28.72,28.7923,28.72,28.7923,407,0
+GRN.US,D,20250225,000000,28.31,28.5,27.71,27.71,3356,0
+GRN.US,D,20250226,000000,27.58,27.87,27.58,27.863,1079,0
+GRN.US,D,20250227,000000,28.15,28.475,28.15,28.475,718,0
+GRN.US,D,20250228,000000,27.62,27.7165,27.62,27.7165,1707,0
+GRN.US,D,20250303,000000,27.849,27.8712,27.68,27.8712,4610,0
+GRN.US,D,20250304,000000,26.46,26.8,26.46,26.7823,1685,0
+GRN.US,D,20250305,000000,26.84,26.98,26.51,26.6724,29019,0
+GRN.US,D,20250306,000000,26.36,26.36,26.167,26.167,1219,0
+GRN.US,D,20250307,000000,26.87,27.04,26.655,26.655,908,0
+GRN.US,D,20250310,000000,26.88,26.985,26.85,26.985,863,0
+GRN.US,D,20250311,000000,26.64,26.75,26.44,26.75,1194,0
+GRN.US,D,20250312,000000,26.69,27.23,26.69,27.11,5229,0
+GRN.US,D,20250313,000000,27.495,27.63,27.4415,27.5001,2764,0
+GRN.US,D,20250314,000000,27.76,27.76,27.64,27.6706,1894,0
+GRN.US,D,20250317,000000,27.64,27.64,27.44,27.44,703,0
+GRN.US,D,20250318,000000,27.77,27.7951,27.5305,27.7951,4451,0
+GRN.US,D,20250319,000000,28.72,29.09,28.7,29.09,1745,0
+GRN.US,D,20250320,000000,28.75,28.96,28.45,28.5521,1887,0
+GRN.US,D,20250321,000000,28.3799,28.3799,27.75,27.75,1728,0
+GRN.US,D,20250325,000000,27.91,27.91,27.505,27.505,2770,0
+GRN.US,D,20250326,000000,27.91,28.07,27.66,27.66,1402,0
+GRN.US,D,20250327,000000,27.02,27.02,26.59,26.59,622,0
+GRN.US,D,20250328,000000,26.928,26.928,26.9,26.9,592,0
+GRN.US,D,20250331,000000,26.5,26.7101,26.2901,26.7101,1315,0
+GRN.US,D,20250401,000000,27.27,27.42,27.26,27.4,7425,0
+GRN.US,D,20250402,000000,26.75,26.865,26.75,26.865,733,0
+GRN.US,D,20250403,000000,25.97,26.15,25.875,26.0693,3191,0
+GRN.US,D,20250404,000000,24.81,25.1399,24.81,25.0189,7063,0
+GRN.US,D,20250407,000000,24.395,25.4,24.18,24.543,4394,0
+GRN.US,D,20250408,000000,24.425,24.63,24.2494,24.2494,2006,0
+GRN.US,D,20250409,000000,24.11,25.005,24.09,25.005,21444,0
+GRN.US,D,20250410,000000,24.28,24.4414,24.28,24.4414,903,0
+GRN.US,D,20250411,000000,25.4,25.6999,25.4,25.6999,1287,0
+GRN.US,D,20250414,000000,26.08,26.35,26.01,26.0472,1775,0
+GRN.US,D,20250415,000000,26.07,26.07,25.85,25.9242,356,0
+GRN.US,D,20250416,000000,26.24,26.24,26.0451,26.0451,4168,0
+GRN.US,D,20250417,000000,25.8201,25.8201,25.65,25.664,2934,0
+GRN.US,D,20250421,000000,25.68,25.77,25.68,25.77,273,0
+GRN.US,D,20250422,000000,25.29,25.2989,25.23,25.2989,1679,0
+GRN.US,D,20250423,000000,26.1,26.1235,26.1,26.1235,747,0
+GRN.US,D,20250424,000000,26.0224,26.0732,25.9425,26.0732,457,0
+GRN.US,D,20250425,000000,26.43,26.43,25.92,26.0361,1413,0
+GRN.US,D,20250428,000000,25.63,25.63,25.43,25.4761,46079,0
+GRN.US,D,20250429,000000,25.4,25.525,25.4,25.508,1003,0
+GRN.US,D,20250430,000000,26.19,26.2257,26.03,26.2257,498,0
+GRN.US,D,20250501,000000,26.19,26.25,26.12,26.154,667,0
+GRN.US,D,20250502,000000,26.35,27.15,25.405,27.0705,23145,0
+GRN.US,D,20250505,000000,26.34,26.61,26.34,26.4876,1893,0
+GRN.US,D,20250506,000000,27.35,29.13,27.32,27.3464,56718,0
+GRN.US,D,20250507,000000,27.67,28.13,27.67,28.13,904,0
+GRN.US,D,20250508,000000,27.965,28,27.8702,27.8702,1737,0
+GRN.US,D,20250512,000000,28.8,28.91,28.68,28.7715,4733,0
+GRN.US,D,20250513,000000,28.3901,28.52,28.3901,28.52,1263,0
+GRN.US,D,20250514,000000,28.4,28.4,28.24,28.3578,937,0
+GRN.US,D,20250515,000000,28.95,28.95,28.7746,28.7746,613,0
+GRN.US,D,20250519,000000,27.54,27.59,27.54,27.59,738,0
+GRN.US,D,20250520,000000,28.7,28.825,28.7,28.825,226,0
+GRN.US,D,20250521,000000,28.59,28.59,28.435,28.435,213,0
+GRN.US,D,20250522,000000,28.36,28.4521,28.36,28.4521,293,0
+GRN.US,D,20250523,000000,27.85,28.1685,27.85,28.1685,233,0
+GRN.US,D,20250527,000000,28.15,28.15,27.9395,27.9395,158,0
+GRN.US,D,20250528,000000,28.2701,28.3803,28.2701,28.3803,769,0
+GRN.US,D,20250529,000000,27.8482,27.8935,27.8482,27.8935,266,0
+GRN.US,D,20250530,000000,27.77,27.77,27.6575,27.6575,232,0
+GRN.US,D,20250602,000000,28.15,28.17,27.96,28.0641,1672,0
+GRN.US,D,20250603,000000,28.73,28.81,28.5,28.6771,2759,0
+GRN.US,D,20250604,000000,28.54,28.64,28.49,28.6111,4685,0
+GRN.US,D,20250605,000000,28.75,28.75,28.65,28.73,437,0
+GRN.US,D,20250606,000000,28.95,29.0294,28.95,29.0294,401,0
+GRN.US,D,20250609,000000,29.13,29.23,28.95,29.1887,1278,0
+GRN.US,D,20250610,000000,28.57,28.78,28.5631,28.7499,967,0
+GRN.US,D,20250612,000000,29.35,29.95,29.23,29.95,4947,0
+GRN.US,D,20250613,000000,29.75,30.02,29.7447,29.7447,734,0
+GRN.US,D,20250616,000000,29.51,29.51,29.51,29.51,580,0
+GRN.US,D,20250618,000000,29.14,29.68,29.14,29.4049,2175,0
+GRN.US,D,20250620,000000,28.7,28.7,28.51,28.65,1421,0
+GRN.US,D,20250623,000000,28.86,29.0728,28.86,29.0728,159,0
+GRN.US,D,20250624,000000,28.78,28.96,28.78,28.96,357,0
+GRN.US,D,20250625,000000,28.27,28.27,28.0903,28.0903,385,0
+GRN.US,D,20250626,000000,27.93,27.93,27.65,27.8109,862,0
+GRN.US,D,20250627,000000,27.895,27.9973,27.62,27.9973,1530,0
+GRN.US,D,20250630,000000,27.27,27.3158,27.27,27.3048,595,0
+GRN.US,D,20250701,000000,27.71,28.04,27.71,27.935,566,0
+GRN.US,D,20250702,000000,28.151,28.39,28.15,28.2696,1986,0
+GRN.US,D,20250703,000000,28.4724,28.525,28.461,28.461,305,0
+GRN.US,D,20250708,000000,27.905,27.905,27.68,27.8254,2817,0
+GRN.US,D,20250714,000000,28.04,28.04,27.8169,27.8169,296,0
+GRN.US,D,20250715,000000,27.89,28.27,27.89,28.1311,355,0
+GRN.US,D,20250717,000000,27.75,27.8965,27.75,27.8965,217,0
+GRN.US,D,20250718,000000,27.89,27.89,27.7426,27.7426,239,0
+GRN.US,D,20250721,000000,27.83,27.83,27.55,27.5665,379,0
+GRN.US,D,20250723,000000,27.42,27.6495,27.42,27.5836,1325,0
+GRN.US,D,20250724,000000,27.836,28.1751,27.836,28.1751,489,0
+GRN.US,D,20250725,000000,28.1,28.2456,28.1,28.2456,219,0
+GRN.US,D,20250729,000000,28.54,28.97,28.47,28.9149,3072,0
+GRN.US,D,20250730,000000,28.92,28.92,28.822,28.822,572,0
+GRN.US,D,20250731,000000,28.53,28.6449,28.53,28.6449,208,0
+GRN.US,D,20250801,000000,28.165,28.211,28.1585,28.1585,578,0
+GRN.US,D,20250804,000000,27.876,27.99,27.87,27.99,956,0
+GRN.US,D,20250806,000000,28,28.024,27.86,28.024,1288,0
+GRN.US,D,20250807,000000,28.45,28.4703,28.45,28.4703,629,0
+GRN.US,D,20250811,000000,28.6066,28.6385,28.6022,28.6022,361,0
+GRN.US,D,20250812,000000,28.162,28.3153,28.162,28.3153,2727,0
+GRN.US,D,20250813,000000,28.2,28.506,28.2,28.4499,942,0
+GRN.US,D,20250815,000000,27.9,28.03,27.88,28.03,539,0
+GRN.US,D,20250818,000000,28.32,28.445,28.29,28.445,3836,0
+GRN.US,D,20250820,000000,28.0305,28.3549,28.03,28.3549,556,0
+GRN.US,D,20250821,000000,28.6,28.79,28.6,28.79,307,0
+GRN.US,D,20250822,000000,28.7069,28.7699,28.7069,28.7699,373,0
+GRN.US,D,20250826,000000,28.865,28.96,28.865,28.887,388,0
+GRN.US,D,20250828,000000,28.25,28.4827,28.25,28.4827,106,0
+GRN.US,D,20250902,000000,29.1995,29.3,29.1995,29.3,252,0
+GRN.US,D,20250903,000000,29.63,29.7807,29.63,29.7807,387,0
+GRN.US,D,20250904,000000,29.79,30.0099,29.79,30.0099,3472,0
+GRN.US,D,20250908,000000,30.45,30.6508,30.41,30.5764,1322,0
+GRN.US,D,20250909,000000,30.24,30.52,30.235,30.5149,12127,0
+GRN.US,D,20250910,000000,30.62,30.685,30.62,30.685,829,0
+GRN.US,D,20250911,000000,29.94,30.09,29.9,30.02,2858,0
+GRN.US,D,20250912,000000,30.34,30.34,30.0848,30.0848,285,0
+GRN.US,D,20250915,000000,30.44,30.585,30.44,30.585,5566,0
+GRN.US,D,20250918,000000,30.8,30.8458,30.8,30.8458,353,0
+GRN.US,D,20250919,000000,30.75,30.91,30.66,30.8618,3695,0
+GRN.US,D,20250922,000000,30.2,30.36,30.18,30.36,597,0
+GRN.US,D,20250923,000000,30.65,30.65,30.4628,30.4628,793,0
+GRN.US,D,20250929,000000,30.22,30.5,30.22,30.48,861,0
+GRN.US,D,20250930,000000,30.05,30.154,30.05,30.154,182,0
+GRN.US,D,20251001,000000,29.81,30.46,29.65,30.46,29035,0
+GRN.US,D,20251002,000000,30.65,30.7674,30.65,30.7674,552,0
+GRN.US,D,20251006,000000,31.49,31.49,31.26,31.3632,4254,0
+GRN.US,D,20251007,000000,31.1,31.1925,31.1,31.1925,831,0
+GRN.US,D,20251008,000000,31.2,31.6199,31.2,31.5103,16775,0
+GRN.US,D,20251009,000000,31.57,31.57,31.4,31.53,13096,0
+GRN.US,D,20251013,000000,30.91,31.0199,30.91,31.0199,10657,0
+GRN.US,D,20251015,000000,31.04,31.1275,30.9401,31.1275,9308,0
+GRN.US,D,20251016,000000,31.4,31.565,31.4,31.5451,1361,0
+GRN.US,D,20251017,000000,31.8,31.8,31.53,31.6296,3769,0
+GRN.US,D,20251021,000000,31.7399,31.7399,31.6239,31.6239,218,0
+GRN.US,D,20251022,000000,31.21,31.2546,31.21,31.2546,232,0
+GRN.US,D,20251024,000000,31.17,31.2803,31.17,31.2803,2382,0
+GRN.US,D,20251027,000000,30.78,30.99,30.78,30.955,705,0
+GRN.US,D,20251028,000000,31.35,31.35,31.26,31.26,850,0
+GRN.US,D,20251029,000000,31.32,31.52,31.29,31.4134,2480,0
+GRN.US,D,20251030,000000,31.74,31.74,31.22,31.28,1936,0
+GRN.US,D,20251103,000000,32.42,32.5348,32.21,32.5348,1556,0
+GRN.US,D,20251104,000000,32.8399,32.91,32.59,32.7693,3069,0
+GRN.US,D,20251107,000000,31.78,31.8744,31.77,31.8744,755,0
+GRN.US,D,20251110,000000,31.9,31.9748,31.9,31.9748,704,0
+GRN.US,D,20251111,000000,32.16,32.2348,32.1,32.2348,459,0
+GRN.US,D,20251112,000000,32.7,32.7828,32.7,32.7828,369,0
+GRN.US,D,20251114,000000,32.41,32.41,32.35,32.35,112,0
+GRN.US,D,20251118,000000,32.35,32.4821,32.34,32.4821,2547,0
+GRN.US,D,20251119,000000,32.37,32.37,32.19,32.29,2516,0
+GRN.US,D,20251120,000000,32.3,32.3,32.2891,32.2891,818,0
+GRN.US,D,20251124,000000,31.92,32.3116,31.92,32.3116,1315,0
+GRN.US,D,20251125,000000,32.61,32.83,32.61,32.83,426,0
+GRN.US,D,20251126,000000,32.52,32.6256,32.52,32.6256,239,0
+GRN.US,D,20251201,000000,33.21,33.21,32.88,33.0434,658,0
+GRN.US,D,20251202,000000,32.81,32.81,32.71,32.71,434,0
+GRN.US,D,20251209,000000,32.92,33.185,32.71,33.185,982,0
+GRN.US,D,20251210,000000,33.13,33.2281,33.13,33.2281,1644,0
+GRN.US,D,20251211,000000,33.63,33.6947,33.6,33.6947,1892,0
+GRN.US,D,20251212,000000,33.48,33.4905,33.48,33.4905,255,0
+GRN.US,D,20251215,000000,34.095,34.095,33.93,34,1191,0
+GRN.US,D,20251216,000000,34.38,34.4,34.21,34.21,3151,0
+GRN.US,D,20251218,000000,33.96,33.96,33.5892,33.5892,142,0
+GRN.US,D,20251219,000000,33.79,34.005,33.79,34.005,1716,0
+GRN.US,D,20251222,000000,34.045,34.33,34.045,34.3258,497,0
+GRN.US,D,20251223,000000,34.58,34.58,34.5175,34.5175,233,0
+GRN.US,D,20251226,000000,34.22,34.355,34.22,34.355,125,0
+GRN.US,D,20251229,000000,34.09,34.14,34.09,34.14,3711,0
+GRN.US,D,20251231,000000,34.14,34.21,34.14,34.21,331,0
+GRN.US,D,20260108,000000,34.4,34.5988,34.4,34.5988,986,0
+GRN.US,D,20260112,000000,35.22,35.3558,35.22,35.3558,1325,0
+GRN.US,D,20260113,000000,35.54,35.54,35.4699,35.4699,226,0
+GRN.US,D,20260114,000000,35.92,36.0881,35.92,36.0881,552,0
+GRN.US,D,20260115,000000,36.09,36.11,35.935,35.935,489,0
+GRN.US,D,20260116,000000,36.11,36.45,36.0049,36.0049,360,0
+GRN.US,D,20260120,000000,33.23,33.23,33.02,33.1499,694,0
+GRN.US,D,20260121,000000,34.14,34.3023,34.02,34.3023,2425,0
+GRN.US,D,20260122,000000,34.81,34.81,34.47,34.5839,1412,0
+GRN.US,D,20260123,000000,34.5704,34.5704,34.4,34.52,607,0
+GRN.US,D,20260126,000000,34.07,34.28,34.0698,34.26,933,0
+GRN.US,D,20260127,000000,34.48,34.575,34.46,34.537,667,0
+GRN.US,D,20260129,000000,32.59,32.73,32.59,32.7167,327,0
+GRN.US,D,20260130,000000,31.76,31.91,31.68,31.8997,767,0
+GRN.US,D,20260202,000000,32.24,32.969,32.24,32.842,1268,0
+GRN.US,D,20260203,000000,31.8,31.8861,31.8,31.8861,632,0
+GRN.US,D,20260205,000000,31.135,31.135,30.665,30.665,811,0
+GRN.US,D,20260206,000000,30.78,31.1568,30.78,31.1568,358,0
+GRN.US,D,20260209,000000,31.865,31.99,31.74,31.99,1492,0
+GRN.US,D,20260210,000000,31.03,31.03,30.8395,30.8395,142,0
+GRN.US,D,20260211,000000,30.46,31.0908,30.46,31.0908,434,0
+GRN.US,D,20260212,000000,28.33,28.7,28.3201,28.5457,4781,0
+GRN.US,D,20260213,000000,27.82,27.83,27.6818,27.6818,2693,0
+GRN.US,D,20260217,000000,27.47,27.57,27.47,27.55,229,0
+GRN.US,D,20260218,000000,28.07,28.325,28.07,28.325,576,0
diff --git a/daily/us/nyse etfs/1/grpm.us.txt b/daily/us/nyse etfs/1/grpm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..09f7864bbf54d115a2e4cfe0dde4a96ab23eef67
--- /dev/null
+++ b/daily/us/nyse etfs/1/grpm.us.txt	
@@ -0,0 +1,2528 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRPM.US,D,20160128,000000,39.1808,39.4905,39.0309,39.1173,2431.1182258227,0
+GRPM.US,D,20160129,000000,39.7932,40.3411,39.7932,40.3411,7534.1492302952,0
+GRPM.US,D,20160201,000000,40.2349,40.5307,40.1714,40.344,5177.5866400758,0
+GRPM.US,D,20160202,000000,39.7019,39.7019,39.3535,39.3535,168802.0190747,0
+GRPM.US,D,20160203,000000,39.1898,39.8895,39.1699,39.818,28652.536769238,0
+GRPM.US,D,20160204,000000,39.557,40.4999,39.557,40.1625,5894.9327556108,0
+GRPM.US,D,20160205,000000,39.7257,39.7257,39.4011,39.4597,2001.9195668088,0
+GRPM.US,D,20160208,000000,39.0409,39.0409,38.0732,38.1684,6877.2536301143,0
+GRPM.US,D,20160209,000000,38.4205,38.6914,38.2905,38.5128,13960.039012433,0
+GRPM.US,D,20160210,000000,38.7907,39.023,38.4483,38.5128,4113.6575698443,0
+GRPM.US,D,20160211,000000,37.4458,38.1614,37.4458,38.1614,7028.3799184995,0
+GRPM.US,D,20160212,000000,38.1634,38.6032,38.101,38.6032,46447.153472298,0
+GRPM.US,D,20160216,000000,39.0786,39.6731,38.9387,39.5005,20644.858502003,0
+GRPM.US,D,20160217,000000,40.2816,40.4414,40.1883,40.1883,12896.109942201,0
+GRPM.US,D,20160218,000000,40.1069,40.1465,39.949,40.0413,2709.1905964514,0
+GRPM.US,D,20160219,000000,39.8607,40.1317,39.8607,39.9957,8223.2851053316,0
+GRPM.US,D,20160222,000000,40.6875,40.7848,40.5823,40.5823,14477.898427299,0
+GRPM.US,D,20160223,000000,40.6727,40.6727,40.1982,40.217,572006.95648632,0
+GRPM.US,D,20160224,000000,39.8895,40.5634,39.694,40.5465,8081.2263942495,0
+GRPM.US,D,20160225,000000,40.6647,41.01,40.5555,40.9238,12314.777486213,0
+GRPM.US,D,20160226,000000,41.2007,41.3614,41.1331,41.2711,6794.6379257971,0
+GRPM.US,D,20160229,000000,41.2383,41.5004,41.0954,41.0954,3246.1926745134,0
+GRPM.US,D,20160301,000000,41.5818,42.0175,41.5818,41.9778,9271.0940381354,0
+GRPM.US,D,20160302,000000,42.0155,42.3381,41.9689,42.3272,2439.1782945366,0
+GRPM.US,D,20160303,000000,42.488,43.1043,42.488,43.0964,9692.2326284354,0
+GRPM.US,D,20160304,000000,43.3545,43.6929,43.3207,43.4706,6086.3593875653,0
+GRPM.US,D,20160307,000000,43.1868,43.8835,43.1868,43.8835,12197.906489861,0
+GRPM.US,D,20160308,000000,43.4795,43.4795,42.8741,42.8741,14316.697053022,0
+GRPM.US,D,20160309,000000,43.1927,43.2482,43.0399,43.2482,1755.0799624464,0
+GRPM.US,D,20160310,000000,43.1302,43.1302,42.7272,42.7272,1552.5707360103,0
+GRPM.US,D,20160311,000000,43.4458,43.827,43.4458,43.7992,2485.5236896414,0
+GRPM.US,D,20160314,000000,43.7197,43.7594,43.5827,43.7197,6703.962152766,0
+GRPM.US,D,20160315,000000,43.3803,43.3902,43.2682,43.3148,9167.3206534442,0
+GRPM.US,D,20160316,000000,43.5817,43.7902,43.3634,43.7902,8472.1397268725,0
+GRPM.US,D,20160317,000000,43.8646,44.4939,43.8646,44.4939,4114.6650784335,0
+GRPM.US,D,20160318,000000,44.3381,44.9168,44.3381,44.6765,4352.4371054928,0
+GRPM.US,D,20160321,000000,44.5664,44.6587,44.4632,44.5922,5728.6938383871,0
+GRPM.US,D,20160322,000000,44.48,44.619,44.48,44.619,2630.6049264911,0
+GRPM.US,D,20160323,000000,44.4542,44.4542,43.9312,43.9312,5123.1811762572,0
+GRPM.US,D,20160324,000000,43.5232,43.9768,43.5133,43.9768,4660.7347337986,0
+GRPM.US,D,20160328,000000,43.9669,44.2249,43.8924,44.0761,1411.5195335175,0
+GRPM.US,D,20160329,000000,44.0324,44.8264,44.0324,44.7937,18920.003797233,0
+GRPM.US,D,20160330,000000,45.0547,45.0825,44.8463,45.0825,1033.7038125545,0
+GRPM.US,D,20160331,000000,44.9524,45.1004,44.879,44.9168,25865.768011416,0
+GRPM.US,D,20160401,000000,44.6925,45.1093,44.6925,45.1093,39926.557882772,0
+GRPM.US,D,20160404,000000,45.0279,45.0279,44.5664,44.5842,592.41505046986,0
+GRPM.US,D,20160405,000000,44.3818,44.3818,44.1971,44.1971,2007.9646183443,0
+GRPM.US,D,20160406,000000,44.3858,44.5078,44.3748,44.5078,3300.5981383321,0
+GRPM.US,D,20160407,000000,44.0761,44.215,43.807,43.807,792.90925972751,0
+GRPM.US,D,20160408,000000,44.479,44.5048,44.214,44.2487,1887.0635876361,0
+GRPM.US,D,20160411,000000,44.5465,44.5465,44.3272,44.3272,4594.2391669091,0
+GRPM.US,D,20160412,000000,44.3758,44.9128,44.2249,44.7321,3859.7654053572,0
+GRPM.US,D,20160413,000000,45.1361,45.6204,45.1093,45.6066,2541.9441706385,0
+GRPM.US,D,20160414,000000,45.5778,45.6106,45.4854,45.5054,4488.4507650395,0
+GRPM.US,D,20160415,000000,45.5102,45.5966,45.3872,45.5788,11842.255957861,0
+GRPM.US,D,20160418,000000,45.5966,45.8915,45.5966,45.8647,1440.7372826053,0
+GRPM.US,D,20160419,000000,46.0115,46.1852,46.0115,46.1494,4483.4132220933,0
+GRPM.US,D,20160420,000000,45.9837,46.3927,45.9837,46.2517,2917.744874423,0
+GRPM.US,D,20160421,000000,46.3192,46.3192,45.7425,45.815,9570.324089138,0
+GRPM.US,D,20160422,000000,45.8924,46.3787,45.8924,46.2616,6056.1341298883,0
+GRPM.US,D,20160425,000000,46.076,46.1942,45.7713,45.8547,58244.071543643,0
+GRPM.US,D,20160426,000000,45.8547,46.4631,45.8547,46.4631,2719.2656823438,0
+GRPM.US,D,20160427,000000,46.3192,46.757,46.3192,46.757,1435.6997396591,0
+GRPM.US,D,20160428,000000,46.1396,46.6408,46.076,46.3271,3064.8411284512,0
+GRPM.US,D,20160429,000000,45.9212,45.9212,45.5252,45.8359,4319.1893220481,0
+GRPM.US,D,20160502,000000,45.948,46.1456,45.948,46.1456,2243.7216282251,0
+GRPM.US,D,20160503,000000,45.8735,45.8735,45.1738,45.1738,1499.1727807809,0
+GRPM.US,D,20160504,000000,45.3505,45.6354,45.146,45.3107,5691.4160205854,0
+GRPM.US,D,20160505,000000,45.2245,45.5014,45.018,45.0686,12717.780921907,0
+GRPM.US,D,20160506,000000,45.1738,45.2879,45.0825,45.2879,4453.1879644163,0
+GRPM.US,D,20160509,000000,45.3207,45.4249,45.1182,45.2631,2824.0465756242,0
+GRPM.US,D,20160510,000000,45.3872,45.8587,45.3872,45.8587,1696.6444642708,0
+GRPM.US,D,20160511,000000,45.5252,45.7128,45.3971,45.4001,2125.8431232847,0
+GRPM.US,D,20160512,000000,45.3832,45.3832,45.0002,45.3307,8560.8004827251,0
+GRPM.US,D,20160513,000000,44.9336,45.2185,44.6487,44.7679,7659.0802953603,0
+GRPM.US,D,20160516,000000,45.148,45.3604,45.148,45.2016,2679.9728473636,0
+GRPM.US,D,20160517,000000,45.2065,45.2065,44.619,44.7589,14235.088857293,0
+GRPM.US,D,20160518,000000,44.4721,44.9246,44.4721,44.8979,4886.4166577871,0
+GRPM.US,D,20160519,000000,44.4442,44.489,44.1029,44.4632,9905.8244493531,0
+GRPM.US,D,20160520,000000,44.6865,45.1371,44.6865,45.0636,9660.9998621691,0
+GRPM.US,D,20160523,000000,45.2095,45.2095,45.2095,45.2095,403.00343569378,0
+GRPM.US,D,20160524,000000,45.0825,45.8091,45.0825,45.7902,3254.2527432273,0
+GRPM.US,D,20160525,000000,46.0661,46.2239,45.9659,46.222,12748.006179584,0
+GRPM.US,D,20160526,000000,46.0949,46.2646,46.0949,46.222,7261.1144026127,0
+GRPM.US,D,20160527,000000,46.4265,46.5257,46.3421,46.5068,3516.2049764282,0
+GRPM.US,D,20160531,000000,46.4433,46.753,46.4433,46.611,9654.9548106337,0
+GRPM.US,D,20160601,000000,46.7292,46.8026,46.6716,46.8026,64995.386600104,0
+GRPM.US,D,20160602,000000,46.7292,47.0904,46.6586,47.0904,5662.1982714976,0
+GRPM.US,D,20160603,000000,47.0081,47.0081,46.9435,46.9435,613.57273084378,0
+GRPM.US,D,20160606,000000,46.9803,47.5113,46.9803,47.4418,2833.1141529273,0
+GRPM.US,D,20160607,000000,47.3286,47.8626,47.3286,47.6601,5159.4514854696,0
+GRPM.US,D,20160608,000000,47.7812,47.9718,47.7812,47.8626,2969.1278124739,0
+GRPM.US,D,20160609,000000,47.4597,47.7475,47.4597,47.7475,6280.8085452876,0
+GRPM.US,D,20160610,000000,47.0904,47.2184,46.8859,46.9435,1574.7359249734,0
+GRPM.US,D,20160613,000000,46.8026,46.8115,46.6656,46.6656,4791.710850399,0
+GRPM.US,D,20160614,000000,46.0115,46.4075,45.9301,46.204,42484.622190838,0
+GRPM.US,D,20160615,000000,46.5505,46.5505,46.5167,46.5167,831.19458611842,0
+GRPM.US,D,20160616,000000,45.8647,46.1226,45.6354,46.086,6796.6529429756,0
+GRPM.US,D,20160617,000000,46.2755,46.3033,46.1266,46.3033,8614.1984379545,0
+GRPM.US,D,20160620,000000,46.9594,46.9594,46.9117,46.9117,871.4949296878,0
+GRPM.US,D,20160621,000000,46.9217,46.9217,46.7916,46.8542,3699.5715396689,0
+GRPM.US,D,20160622,000000,46.9525,46.9525,46.7192,46.7282,1406.4819905713,0
+GRPM.US,D,20160623,000000,47.1966,47.4299,47.1668,47.3753,8378.4414280737,0
+GRPM.US,D,20160624,000000,45.9688,46.0383,45.5252,45.5272,8839.880361943,0
+GRPM.US,D,20160627,000000,45.1679,45.1679,43.8835,44.0601,1735.937299251,0
+GRPM.US,D,20160628,000000,44.5187,44.8592,44.3748,44.8592,5537.2672064325,0
+GRPM.US,D,20160629,000000,45.6294,45.7108,45.6294,45.7108,994.4109775744,0
+GRPM.US,D,20160630,000000,46.2368,46.5604,46.2368,46.5604,16366.977032114,0
+GRPM.US,D,20160701,000000,46.9117,46.9117,46.5971,46.6448,3096.0738947175,0
+GRPM.US,D,20160705,000000,46.1266,46.1266,45.8507,46.1216,2153.045855194,0
+GRPM.US,D,20160706,000000,45.8993,46.2011,45.8993,46.1902,1411.5195335175,0
+GRPM.US,D,20160707,000000,46.5505,46.7589,46.1991,46.4483,8168.8796415129,0
+GRPM.US,D,20160708,000000,47.15,47.15,47.15,47.15,639.76795416387,0
+GRPM.US,D,20160711,000000,47.68,47.7922,47.68,47.7922,3326.7933616521,0
+GRPM.US,D,20160712,000000,48.1763,48.4998,48.1058,48.4066,11068.48936133,0
+GRPM.US,D,20160713,000000,48.4344,48.473,48.1028,48.2031,2054.310013449,0
+GRPM.US,D,20160714,000000,48.2914,48.6437,48.2914,48.3678,11490.635460219,0
+GRPM.US,D,20160715,000000,48.473,48.473,48.2487,48.35,2421.0431399304,0
+GRPM.US,D,20160718,000000,48.3966,48.4382,48.3053,48.4382,8900.3308772971,0
+GRPM.US,D,20160719,000000,48.3301,48.348,48.0959,48.212,108119.77674511,0
+GRPM.US,D,20160720,000000,48.5326,48.5882,48.5177,48.5882,2707.175579273,0
+GRPM.US,D,20160721,000000,48.6338,48.6437,48.1852,48.3013,1920.3113710809,0
+GRPM.US,D,20160722,000000,48.3579,48.5822,48.3579,48.5822,2616.4998062419,0
+GRPM.US,D,20160725,000000,48.5177,48.5236,48.4026,48.5236,1227.1454616876,0
+GRPM.US,D,20160726,000000,48.6249,48.7459,48.3876,48.7201,6798.6679601541,0
+GRPM.US,D,20160727,000000,48.5961,48.6725,48.474,48.6725,2004.9420925766,0
+GRPM.US,D,20160728,000000,48.6329,48.6388,48.6329,48.6388,876.53247263397,0
+GRPM.US,D,20160729,000000,48.6487,48.9405,48.6309,48.8403,13693.049236286,0
+GRPM.US,D,20160801,000000,48.6041,48.7927,48.6041,48.7887,819.10448304761,0
+GRPM.US,D,20160802,000000,48.5663,48.5991,48.0214,48.1028,5468.7566223646,0
+GRPM.US,D,20160803,000000,48.1137,48.4442,48.1137,48.4442,1374.2417157158,0
+GRPM.US,D,20160804,000000,48.5177,48.5445,48.3966,48.5236,8662.5588502378,0
+GRPM.US,D,20160805,000000,48.8591,49.0248,48.8591,49.0248,1965.6492575964,0
+GRPM.US,D,20160808,000000,49.0954,49.1092,49.0488,49.0488,2950.9926578677,0
+GRPM.US,D,20160809,000000,49.1688,49.1688,48.9782,49.0328,6258.6433563244,0
+GRPM.US,D,20160810,000000,48.9962,49.022,48.7847,48.7847,1789.3352544804,0
+GRPM.US,D,20160811,000000,49.1053,49.1053,48.7927,49.013,1867.9209244407,0
+GRPM.US,D,20160812,000000,48.9564,49.0586,48.8849,48.9336,1547.5331930641,0
+GRPM.US,D,20160815,000000,49.2641,49.4686,49.2641,49.3842,6503.4679435084,0
+GRPM.US,D,20160816,000000,49.1122,49.1718,49.0686,49.1599,3191.7872106947,0
+GRPM.US,D,20160817,000000,48.7241,48.8571,48.609,48.8571,6213.3054698088,0
+GRPM.US,D,20160818,000000,49.014,49.2085,49.014,49.1797,5900.9778071462,0
+GRPM.US,D,20160819,000000,48.9306,49.2819,48.9306,49.2819,1759.1099968033,0
+GRPM.US,D,20160822,000000,49.1152,49.3415,49.0616,49.2531,4953.9197332658,0
+GRPM.US,D,20160823,000000,49.6124,49.6502,49.5778,49.6502,882.57752416938,0
+GRPM.US,D,20160824,000000,49.4299,49.4299,49.2819,49.2819,1756.0874710356,0
+GRPM.US,D,20160825,000000,49.2869,49.4209,49.2869,49.3465,1541.4881415287,0
+GRPM.US,D,20160826,000000,49.7763,49.7763,49.0328,49.1986,2201.4062674773,0
+GRPM.US,D,20160829,000000,49.4626,49.7445,49.4626,49.6105,7159.3560351,0
+GRPM.US,D,20160830,000000,49.7852,49.7852,49.3653,49.4834,11107.78219631,0
+GRPM.US,D,20160831,000000,49.2541,49.4944,49.0616,49.2731,5545.3272751464,0
+GRPM.US,D,20160901,000000,49.5212,49.5212,48.9872,49.2909,3389.2588941847,0
+GRPM.US,D,20160902,000000,49.5758,49.8169,49.5559,49.7991,11316.336474281,0
+GRPM.US,D,20160906,000000,49.7356,49.7356,49.5291,49.6879,3438.6268150572,0
+GRPM.US,D,20160907,000000,49.4874,49.7405,49.4874,49.7405,3308.6582070459,0
+GRPM.US,D,20160908,000000,49.7901,49.8259,49.678,49.678,1541.4881415287,0
+GRPM.US,D,20160909,000000,48.9048,48.9048,48.3013,48.3301,11442.275047935,0
+GRPM.US,D,20160912,000000,48.0929,48.8045,47.944,48.8045,5750.8590273502,0
+GRPM.US,D,20160913,000000,47.9877,47.9877,47.7971,47.9698,41589.954563598,0
+GRPM.US,D,20160914,000000,47.9082,48.0353,47.6929,47.6929,3701.5865568474,0
+GRPM.US,D,20160915,000000,47.9996,48.3559,47.9996,48.3559,717.34611553493,0
+GRPM.US,D,20160916,000000,48.1068,48.1068,47.94,47.94,1010.5311150022,0
+GRPM.US,D,20160919,000000,48.4592,48.5465,48.2517,48.2517,3195.8172450517,0
+GRPM.US,D,20160920,000000,48.6507,48.6507,48.1355,48.1355,3053.7585339696,0
+GRPM.US,D,20160921,000000,48.2785,48.3837,47.8746,47.8746,4697.005043011,0
+GRPM.US,D,20160922,000000,48.883,49.3753,48.883,49.3564,27998.663694825,0
+GRPM.US,D,20160923,000000,49.2671,49.2671,48.9306,48.9306,10151.656545127,0
+GRPM.US,D,20160926,000000,48.7718,48.7718,48.5673,48.5673,4305.0842017988,0
+GRPM.US,D,20160927,000000,48.5138,48.6993,48.3936,48.5763,5632.9805224098,0
+GRPM.US,D,20160928,000000,48.8105,48.9762,48.5366,48.9762,3875.8855427849,0
+GRPM.US,D,20160929,000000,49.1797,49.1797,48.7003,48.7083,5574.5450242342,0
+GRPM.US,D,20160930,000000,48.8105,49.2463,48.8006,49.2165,1825.6055636928,0
+GRPM.US,D,20161003,000000,49.1529,49.1529,48.8195,48.8293,2546.9817135847,0
+GRPM.US,D,20161004,000000,48.7391,48.9137,48.4612,48.6309,13571.140696988,0
+GRPM.US,D,20161005,000000,48.9465,49.1609,48.9425,48.9425,8877.1581797447,0
+GRPM.US,D,20161006,000000,48.8006,48.9852,48.6309,48.9852,4389.7149232945,0
+GRPM.US,D,20161007,000000,48.8195,48.8472,48.4125,48.7251,14074.894991605,0
+GRPM.US,D,20161010,000000,49.0536,49.0536,49.0536,49.0536,498.71675167105,0
+GRPM.US,D,20161011,000000,48.5485,48.5693,48.0333,48.0591,8242.427768527,0
+GRPM.US,D,20161012,000000,48.2616,48.3837,48.2616,48.3837,1751.0499280895,0
+GRPM.US,D,20161013,000000,47.8358,48.1633,47.7534,48.1267,8864.0605680847,0
+GRPM.US,D,20161014,000000,48.2696,48.2696,47.9738,48.0591,3692.5189795443,0
+GRPM.US,D,20161017,000000,48.0403,48.0691,47.8844,47.938,4926.7170013565,0
+GRPM.US,D,20161018,000000,48.1971,48.3718,48.1267,48.2427,2901.6247369952,0
+GRPM.US,D,20161019,000000,48.4046,48.606,48.2517,48.4958,7227.8666191679,0
+GRPM.US,D,20161021,000000,48.1643,48.2427,48.1643,48.1643,1908.22126801,0
+GRPM.US,D,20161024,000000,48.6368,48.6378,48.3688,48.473,5177.5866400758,0
+GRPM.US,D,20161025,000000,48.3361,48.4304,48.079,48.1355,6960.8768430208,0
+GRPM.US,D,20161026,000000,48.0502,48.0989,47.8408,47.8776,2521.7939988538,0
+GRPM.US,D,20161027,000000,48.1981,48.1981,47.3832,47.3832,2639.6725037943,0
+GRPM.US,D,20161028,000000,47.3852,47.7068,47.2442,47.3276,1884.0410618684,0
+GRPM.US,D,20161031,000000,47.2274,47.682,47.2274,47.5113,2962.0752523493,0
+GRPM.US,D,20161101,000000,47.8358,47.8358,46.8294,47.0775,1874.9734845653,0
+GRPM.US,D,20161102,000000,46.9853,46.9853,46.6756,46.7102,4484.4207306825,0
+GRPM.US,D,20161103,000000,46.7798,46.7798,46.5207,46.5207,1064.9365788208,0
+GRPM.US,D,20161104,000000,46.9663,47.0041,46.746,46.746,2792.8138093579,0
+GRPM.US,D,20161107,000000,47.3564,47.6085,47.3564,47.5023,4828.9886682007,0
+GRPM.US,D,20161108,000000,47.3197,47.81,47.3197,47.81,5505.026931577,0
+GRPM.US,D,20161109,000000,46.9853,48.8195,46.9853,48.8195,23673.429321242,0
+GRPM.US,D,20161110,000000,49.3277,49.4368,49.2165,49.2323,7217.7915332756,0
+GRPM.US,D,20161111,000000,49.3653,49.7743,49.1242,49.7743,3816.4425360201,0
+GRPM.US,D,20161114,000000,50.2278,50.6259,50.2278,50.5047,7489.8188523689,0
+GRPM.US,D,20161115,000000,50.9018,50.9217,50.5415,50.9117,6301.9662256615,0
+GRPM.US,D,20161116,000000,50.8184,50.9217,50.6984,50.9207,4657.7122080309,0
+GRPM.US,D,20161117,000000,51.2274,51.284,51.0417,51.2085,12576.729719414,0
+GRPM.US,D,20161118,000000,51.4656,51.4656,51.1867,51.3108,7148.2734406184,0
+GRPM.US,D,20161121,000000,51.6233,51.6233,51.3832,51.4755,19962.775187091,0
+GRPM.US,D,20161122,000000,51.8824,52.0422,51.7147,52.0085,110484.39940404,0
+GRPM.US,D,20161123,000000,52.1157,52.336,51.9728,52.336,17347.282889439,0
+GRPM.US,D,20161125,000000,52.4234,52.4234,52.4214,52.4214,690.1433836256,0
+GRPM.US,D,20161128,000000,52.5782,52.5782,51.9578,52.1067,100710.55857988,0
+GRPM.US,D,20161129,000000,52.2447,52.2447,51.9112,52.0045,6252.598304789,0
+GRPM.US,D,20161130,000000,52.8293,52.8293,52.1325,52.1991,13958.023995254,0
+GRPM.US,D,20161201,000000,52.4492,52.4492,51.9004,52.071,15113.636347106,0
+GRPM.US,D,20161202,000000,51.9886,52.1971,51.946,52.071,6714.0372386584,0
+GRPM.US,D,20161205,000000,52.336,52.7697,52.336,52.7381,13604.388480433,0
+GRPM.US,D,20161206,000000,52.7331,53.2998,52.6805,53.2998,6502.4604349191,0
+GRPM.US,D,20161207,000000,52.9474,54.0393,52.9474,53.9687,46570.069520184,0
+GRPM.US,D,20161208,000000,54.216,54.7062,53.9599,54.605,24827.026655915,0
+GRPM.US,D,20161209,000000,55.1529,55.1529,54.4511,54.5593,53143.055556349,0
+GRPM.US,D,20161212,000000,54.9752,54.9752,54.0978,54.207,4211.385903,0
+GRPM.US,D,20161213,000000,54.6328,54.6328,53.9151,54.3479,32171.764271434,0
+GRPM.US,D,20161214,000000,54.1336,54.1624,53.5062,53.6342,22352.585560756,0
+GRPM.US,D,20161215,000000,53.8755,54.071,53.6928,53.8834,10692.688657545,0
+GRPM.US,D,20161216,000000,53.7405,54.2506,53.6918,53.6918,23480.995180698,0
+GRPM.US,D,20161219,000000,54.3142,54.3142,53.7484,53.804,6418.8372220127,0
+GRPM.US,D,20161220,000000,54.2308,54.2993,53.9569,54.2408,21853.868809085,0
+GRPM.US,D,20161221,000000,54.8064,54.8064,54.0273,54.0998,14963.51756731,0
+GRPM.US,D,20161222,000000,53.8785,53.8785,53.4358,53.7018,11923.86415359,0
+GRPM.US,D,20161223,000000,53.4447,53.7385,53.4447,53.682,9157.2455675519,0
+GRPM.US,D,20161227,000000,53.9916,54.0819,53.8586,54.0273,15427.979026947,0
+GRPM.US,D,20161228,000000,53.9063,53.9063,53.2929,53.3991,12761.103791244,0
+GRPM.US,D,20161229,000000,53.6472,53.7316,53.3583,53.4824,10831.72484286,0
+GRPM.US,D,20161230,000000,53.672,53.672,53.2442,53.3971,26446.092958815,0
+GRPM.US,D,20170103,000000,53.9151,54.0343,53.2829,53.7216,154964.89611015,0
+GRPM.US,D,20170104,000000,54.072,54.5007,54.072,54.4819,14063.812397123,0
+GRPM.US,D,20170105,000000,54.211,54.4065,53.8417,54.0541,13567.110662631,0
+GRPM.US,D,20170106,000000,54.0541,54.1762,53.9351,53.9827,16365.969523524,0
+GRPM.US,D,20170109,000000,54.0918,54.0918,53.5876,53.6304,9634.804638849,0
+GRPM.US,D,20170110,000000,53.4537,54.1672,53.4537,53.8695,13017.010972909,0
+GRPM.US,D,20170111,000000,54.067,54.211,53.9539,54.1385,7063.6427191227,0
+GRPM.US,D,20170112,000000,53.7038,53.8695,53.3207,53.8129,7077.747839372,0
+GRPM.US,D,20170113,000000,54.211,54.335,54.0918,54.1385,12008.494875085,0
+GRPM.US,D,20170117,000000,54.2774,54.2774,53.6094,53.6284,19239.384020021,0
+GRPM.US,D,20170118,000000,53.7851,53.9439,53.6332,53.8596,2593.3271086895,0
+GRPM.US,D,20170119,000000,53.5023,53.5638,53.3207,53.3971,3762.0370722014,0
+GRPM.US,D,20170120,000000,53.9539,53.9539,53.6472,53.7454,10460.961682021,0
+GRPM.US,D,20170123,000000,53.9638,53.9638,53.3187,53.5807,4370.572260099,0
+GRPM.US,D,20170124,000000,54.0353,54.603,54.0243,54.3886,3494.0397874651,0
+GRPM.US,D,20170125,000000,54.7221,54.9395,54.7082,54.7966,11943.006816785,0
+GRPM.US,D,20170126,000000,54.8958,54.8958,54.5861,54.6616,8981.9390730251,0
+GRPM.US,D,20170127,000000,54.6655,54.6655,54.1872,54.4521,9762.7582296818,0
+GRPM.US,D,20170130,000000,54.2953,54.2953,53.4259,53.9112,14816.421313282,0
+GRPM.US,D,20170131,000000,54.0541,54.2208,53.6045,54.075,5743.8064672256,0
+GRPM.US,D,20170201,000000,54.1574,54.6646,53.803,53.9727,5234.007121073,0
+GRPM.US,D,20170202,000000,54.072,54.197,53.8785,53.9638,3638.1135157256,0
+GRPM.US,D,20170203,000000,54.7519,54.7519,54.3698,54.5871,12099.170648116,0
+GRPM.US,D,20170206,000000,54.609,54.6129,54.194,54.3042,12083.050510689,0
+GRPM.US,D,20170207,000000,54.7122,54.7122,54.0631,54.211,65511.230997792,0
+GRPM.US,D,20170208,000000,54.2953,54.2953,53.8397,54.2308,7037.4474958026,0
+GRPM.US,D,20170209,000000,54.0998,54.8154,54.0998,54.8154,8182.9847617622,0
+GRPM.US,D,20170210,000000,54.8432,55.2601,54.8432,55.0755,14342.892276342,0
+GRPM.US,D,20170213,000000,55.0923,55.4179,55.0923,55.2512,28723.062370484,0
+GRPM.US,D,20170214,000000,55.3891,55.4556,55.1112,55.3891,18068.65903933,0
+GRPM.US,D,20170215,000000,55.5102,55.6869,55.2878,55.6243,14663.280007718,0
+GRPM.US,D,20170216,000000,55.7017,55.7157,55.1589,55.4636,19420.735566084,0
+GRPM.US,D,20170217,000000,55.0923,55.4874,55.0923,55.4278,8495.3124244249,0
+GRPM.US,D,20170221,000000,55.7157,55.9876,55.6681,55.945,13010.965921373,0
+GRPM.US,D,20170222,000000,55.7812,55.8646,55.5102,55.8179,9302.3268044017,0
+GRPM.US,D,20170223,000000,55.8149,55.8149,55.1161,55.5301,10127.476338984,0
+GRPM.US,D,20170224,000000,55.2333,55.5925,55.0557,55.5925,16170.512857213,0
+GRPM.US,D,20170227,000000,55.5102,55.8209,55.5102,55.7246,159335.46837025,0
+GRPM.US,D,20170228,000000,55.4278,55.5489,55.0655,55.0655,8561.8079913143,0
+GRPM.US,D,20170301,000000,55.8904,56.2059,55.7415,56.0571,85947.535221823,0
+GRPM.US,D,20170302,000000,56.1781,56.1781,55.5251,55.5251,8209.1799850823,0
+GRPM.US,D,20170303,000000,55.3614,55.6183,55.1598,55.4616,13671.891555911,0
+GRPM.US,D,20170306,000000,55.4824,55.4824,54.8898,55.1509,19010.679570264,0
+GRPM.US,D,20170307,000000,54.8998,55.1112,54.7122,54.7122,9690.2176112569,0
+GRPM.US,D,20170308,000000,54.863,54.863,54.6199,54.6943,6249.5757790213,0
+GRPM.US,D,20170309,000000,54.6,54.6755,54.1038,54.1474,5273.2999560531,0
+GRPM.US,D,20170310,000000,54.7221,54.7221,54.203,54.5207,12228.131747538,0
+GRPM.US,D,20170313,000000,54.3231,54.5841,54.3231,54.4055,2442.2008203043,0
+GRPM.US,D,20170314,000000,54.1087,54.4919,54.0174,54.4919,7649.0052094679,0
+GRPM.US,D,20170315,000000,54.732,55.2611,54.5821,55.1311,12574.714702236,0
+GRPM.US,D,20170316,000000,55.278,55.3068,54.9633,55.2154,9609.6169241182,0
+GRPM.US,D,20170317,000000,55.1757,55.3048,54.9683,55.1648,6644.5191460012,0
+GRPM.US,D,20170320,000000,55.0993,55.0993,54.7538,55.006,16814.310845733,0
+GRPM.US,D,20170321,000000,55.2025,55.2025,53.8109,53.9281,34015.504989733,0
+GRPM.US,D,20170322,000000,53.5192,53.8537,53.3127,53.7673,8854.9929907816,0
+GRPM.US,D,20170323,000000,53.9757,54.3787,53.9687,54.066,8464.0796581586,0
+GRPM.US,D,20170324,000000,54.2894,54.336,53.8199,53.8725,51121.993326346,0
+GRPM.US,D,20170327,000000,53.4834,54.0105,53.2651,54.0105,4158.9954563598,0
+GRPM.US,D,20170328,000000,53.6214,54.5255,53.6214,54.5255,2830.0916271596,0
+GRPM.US,D,20170329,000000,54.1226,54.5435,54.1226,54.5435,5633.988030999,0
+GRPM.US,D,20170330,000000,54.6526,54.9077,54.6427,54.8958,6788.5928742617,0
+GRPM.US,D,20170331,000000,54.8204,55.1151,54.8204,54.9325,3104.1339634313,0
+GRPM.US,D,20170403,000000,55.1459,55.1459,54.3182,54.5465,29226.816665102,0
+GRPM.US,D,20170404,000000,54.3638,54.6884,54.3469,54.4491,25409.366620493,0
+GRPM.US,D,20170405,000000,54.5961,55.0993,53.9291,53.9936,21325.934308325,0
+GRPM.US,D,20170406,000000,54.337,54.7748,54.337,54.6705,25169.579576255,0
+GRPM.US,D,20170407,000000,54.4313,54.8204,54.4313,54.4671,3679.4213678842,0
+GRPM.US,D,20170410,000000,54.5435,55.0487,54.5345,54.6239,13180.227364365,0
+GRPM.US,D,20170411,000000,54.5961,55.0427,54.4491,55.0427,9030.2994853084,0
+GRPM.US,D,20170412,000000,54.6904,54.6904,54.2725,54.2725,8058.0536966971,0
+GRPM.US,D,20170413,000000,54.1326,54.2725,53.672,53.8625,23531.37061016,0
+GRPM.US,D,20170417,000000,53.806,54.3936,53.806,54.3936,28163.895103459,0
+GRPM.US,D,20170418,000000,54.3052,54.3052,54.0115,54.2368,7015.2823068395,0
+GRPM.US,D,20170419,000000,54.4422,54.7578,54.4055,54.4075,16773.002993575,0
+GRPM.US,D,20170420,000000,54.8154,54.9603,54.8154,54.8234,9655.962319223,0
+GRPM.US,D,20170421,000000,54.8581,55.0001,54.8274,54.9305,5456.6665192938,0
+GRPM.US,D,20170424,000000,55.6115,55.6203,55.414,55.535,6562.9109502732,0
+GRPM.US,D,20170425,000000,55.6015,56.073,55.6015,55.936,7076.7403307828,0
+GRPM.US,D,20170426,000000,56.0015,56.2427,55.8754,56.0392,4166.0480164844,0
+GRPM.US,D,20170427,000000,55.7415,55.9172,55.7415,55.9172,832.20209470765,0
+GRPM.US,D,20170428,000000,55.807,55.807,55.3326,55.3326,7745.7260340344,0
+GRPM.US,D,20170501,000000,55.2859,55.4486,55.2045,55.2581,2820.0165412672,0
+GRPM.US,D,20170502,000000,55.6015,55.6283,55.1926,55.2105,39623.297797413,0
+GRPM.US,D,20170503,000000,55.4715,55.4715,54.8293,55.0337,4237.5811263201,0
+GRPM.US,D,20170504,000000,55.1003,55.1817,54.5157,55.0675,11335.479137477,0
+GRPM.US,D,20170505,000000,55.1926,55.4447,54.9147,55.3514,55753.510311056,0
+GRPM.US,D,20170508,000000,55.266,55.4993,55.0903,55.4904,6536.7157269531,0
+GRPM.US,D,20170509,000000,55.538,55.538,55.1579,55.2204,22913.767844959,0
+GRPM.US,D,20170510,000000,55.4159,55.7703,55.3048,55.7703,2706.1680706837,0
+GRPM.US,D,20170511,000000,55.1559,55.4,54.9653,55.136,8731.0694343057,0
+GRPM.US,D,20170512,000000,55.0625,55.0625,54.7668,54.8214,2018.0397042366,0
+GRPM.US,D,20170515,000000,55.268,55.5072,55.1847,55.4159,5592.6801788404,0
+GRPM.US,D,20170516,000000,55.0795,55.1211,54.9216,55.1181,55850.231135622,0
+GRPM.US,D,20170517,000000,54.7182,54.7182,53.9569,54.0472,7718.5233021251,0
+GRPM.US,D,20170518,000000,54.0472,54.1226,53.7028,54.1127,7412.2406909978,0
+GRPM.US,D,20170519,000000,54.2447,54.7966,54.2447,54.6904,16657.139505813,0
+GRPM.US,D,20170522,000000,54.6933,54.8352,54.5961,54.747,6807.7355374572,0
+GRPM.US,D,20170523,000000,54.7926,55.0457,54.7826,54.9325,3823.4950961447,0
+GRPM.US,D,20170524,000000,54.748,55.0149,54.748,54.9772,5712.5737009593,0
+GRPM.US,D,20170525,000000,54.9871,55.2482,54.9415,55.1559,9956.1998788148,0
+GRPM.US,D,20170526,000000,55.0725,55.0725,54.7082,54.7082,9538.0838142825,0
+GRPM.US,D,20170530,000000,54.6239,54.8303,54.5851,54.6159,5042.5804891184,0
+GRPM.US,D,20170531,000000,54.3013,54.6943,54.3013,54.6943,5651.115677016,0
+GRPM.US,D,20170601,000000,54.9742,55.399,54.9742,55.392,2294.0970576868,0
+GRPM.US,D,20170602,000000,55.5429,55.9162,55.5429,55.8814,1502.1953065486,0
+GRPM.US,D,20170605,000000,55.4546,55.6769,55.4546,55.5181,4815.8910565407,0
+GRPM.US,D,20170606,000000,55.1092,55.4616,54.9732,55.3246,5439.5388732768,0
+GRPM.US,D,20170607,000000,55.3136,55.4616,55.0625,55.1419,9624.7295529567,0
+GRPM.US,D,20170608,000000,55.2482,55.7703,55.2482,55.6095,5512.0794917017,0
+GRPM.US,D,20170609,000000,55.6115,56.2635,55.6115,56.0462,3695.541505312,0
+GRPM.US,D,20170612,000000,56.0224,56.066,55.9508,56.0352,2341.4499613809,0
+GRPM.US,D,20170613,000000,56.1881,56.4283,56.1881,56.3449,5504.0194229878,0
+GRPM.US,D,20170614,000000,56.1901,56.1901,55.8734,55.9221,2349.5100300947,0
+GRPM.US,D,20170615,000000,55.5737,55.8546,55.5479,55.7782,4091.4923808811,0
+GRPM.US,D,20170616,000000,55.4486,55.4486,55.3742,55.4348,2080.5052367691,0
+GRPM.US,D,20170619,000000,56.0253,56.063,55.8338,55.8606,2667.8827442928,0
+GRPM.US,D,20170620,000000,55.7683,55.7683,55.3306,55.5032,4557.9688576966,0
+GRPM.US,D,20170621,000000,55.279,55.4397,54.9057,54.9544,4103.5824839519,0
+GRPM.US,D,20170622,000000,54.9613,55.1965,54.7718,55.0557,7150.2884577969,0
+GRPM.US,D,20170623,000000,55.3732,55.4546,55.1598,55.4546,5385.1334094581,0
+GRPM.US,D,20170626,000000,55.6164,55.8864,55.4198,55.5598,2686.017898899,0
+GRPM.US,D,20170627,000000,55.7216,55.7216,55.3544,55.3544,7580.4946254,0
+GRPM.US,D,20170628,000000,56.0412,56.0412,55.8358,55.8358,794.92427690598,0
+GRPM.US,D,20170629,000000,55.5777,55.7375,55.1906,55.6958,7222.8290762218,0
+GRPM.US,D,20170630,000000,55.6333,55.801,55.4486,55.6819,7812.2216009239,0
+GRPM.US,D,20170703,000000,55.6909,56.2497,55.6909,55.9796,2058.340047806,0
+GRPM.US,D,20170705,000000,55.6531,55.801,55.5777,55.5777,2880.4670566213,0
+GRPM.US,D,20170706,000000,55.5847,55.6233,55.0755,55.0755,4250.6787379801,0
+GRPM.US,D,20170707,000000,55.1211,55.6333,55.1211,55.3822,29905.877454246,0
+GRPM.US,D,20170710,000000,55.4248,55.6015,55.3632,55.3632,1216.062867206,0
+GRPM.US,D,20170711,000000,55.2799,55.4576,55.2075,55.3484,4643.6070877816,0
+GRPM.US,D,20170712,000000,55.5221,55.9598,55.5221,55.7752,4584.1640810167,0
+GRPM.US,D,20170713,000000,55.5588,55.7921,55.5221,55.7921,15056.208357519,0
+GRPM.US,D,20170714,000000,55.927,56.2795,55.927,56.2447,3544.4152169268,0
+GRPM.US,D,20170717,000000,56.1017,56.3241,56.1008,56.3141,11100.729636185,0
+GRPM.US,D,20170718,000000,56.1445,56.1445,55.8318,55.8596,55040.194229878,0
+GRPM.US,D,20170719,000000,55.8318,56.7985,55.8318,56.7985,6501.4529263299,0
+GRPM.US,D,20170720,000000,56.3241,56.6725,56.3241,56.5286,6598.1737508964,0
+GRPM.US,D,20170721,000000,56.3747,56.3866,56.2804,56.3866,1492.1202206562,0
+GRPM.US,D,20170724,000000,56.3618,56.3618,56.1752,56.333,4331.2794251189,0
+GRPM.US,D,20170725,000000,56.3807,57.2144,56.3807,56.8839,5560.4399039849,0
+GRPM.US,D,20170726,000000,56.8432,56.8769,56.603,56.6903,4345.3845453682,0
+GRPM.US,D,20170727,000000,56.5544,56.5594,56.3053,56.3053,1903.1837250639,0
+GRPM.US,D,20170728,000000,56.4164,56.4164,56.0918,56.0918,1330.9188463787,0
+GRPM.US,D,20170731,000000,56.3241,56.3241,55.8596,56.076,3098.0889118959,0
+GRPM.US,D,20170801,000000,56.4084,56.4084,55.8934,56.2795,17287.839882673,0
+GRPM.US,D,20170802,000000,55.9598,55.9598,55.5935,55.5935,3300.5981383321,0
+GRPM.US,D,20170803,000000,55.6293,55.6293,55.3464,55.5122,2381.7503049502,0
+GRPM.US,D,20170804,000000,55.4745,55.7067,55.4298,55.7067,2850.2417989443,0
+GRPM.US,D,20170807,000000,55.6393,55.8774,55.4655,55.532,40455.49989212,0
+GRPM.US,D,20170808,000000,55.3276,55.8218,55.2065,55.5221,39203.166715702,0
+GRPM.US,D,20170809,000000,55.1489,55.1489,54.6824,54.9901,3710.6541341505,0
+GRPM.US,D,20170810,000000,54.5077,54.5077,53.9093,53.9093,4557.9688576966,0
+GRPM.US,D,20170811,000000,54.1137,54.1624,53.9281,54.1624,3510.1599248928,0
+GRPM.US,D,20170814,000000,54.4691,54.861,54.4691,54.7598,11425.147401919,0
+GRPM.US,D,20170815,000000,54.47,54.47,54.2268,54.3479,7213.7614989186,0
+GRPM.US,D,20170816,000000,54.4691,54.6646,54.2993,54.2993,10496.224482645,0
+GRPM.US,D,20170817,000000,54.3598,54.3946,53.3583,53.3583,12256.341988037,0
+GRPM.US,D,20170818,000000,53.138,53.5202,53.138,53.5202,5764.9641475995,0
+GRPM.US,D,20170821,000000,53.273,53.4109,53.2353,53.406,3933.3135323713,0
+GRPM.US,D,20170822,000000,53.6482,53.7613,53.6482,53.7613,4646.6296135493,0
+GRPM.US,D,20170823,000000,53.6294,53.8785,53.6006,53.7613,8364.3363078244,0
+GRPM.US,D,20170824,000000,53.6938,54.0233,53.674,53.8328,6098.4494906361,0
+GRPM.US,D,20170825,000000,54.2298,54.2298,53.9469,54.1216,2820.0165412672,0
+GRPM.US,D,20170828,000000,54.0571,54.0571,53.8665,53.9559,2728.3332596469,0
+GRPM.US,D,20170829,000000,53.806,54.0243,53.5956,53.8805,6721.089798783,0
+GRPM.US,D,20170830,000000,53.7961,54.2636,53.7961,54.2636,5614.8453678036,0
+GRPM.US,D,20170831,000000,54.4333,54.7092,54.4333,54.6328,1944.4915772225,0
+GRPM.US,D,20170901,000000,54.7678,55.0367,54.7678,54.9901,7142.228389083,0
+GRPM.US,D,20170905,000000,54.74,54.9176,54.2496,54.2904,7387.052976267,0
+GRPM.US,D,20170906,000000,54.2904,54.5901,54.2904,54.4233,5272.2924474639,0
+GRPM.US,D,20170907,000000,54.8809,54.8809,54.0918,54.1892,12117.305802723,0
+GRPM.US,D,20170908,000000,54.0035,54.5097,54.0035,54.5097,2595.3421258679,0
+GRPM.US,D,20170911,000000,55.0387,55.272,54.9544,54.9544,7771.9212573545,0
+GRPM.US,D,20170912,000000,55.2819,55.6313,55.2819,55.6313,2753.5209743777,0
+GRPM.US,D,20170913,000000,55.532,55.5777,55.4,55.4,6640.4891116442,0
+GRPM.US,D,20170914,000000,55.4397,55.5777,55.3464,55.3464,1690.5994127354,0
+GRPM.US,D,20170915,000000,55.4,55.7494,55.4,55.7494,3791.2548212892,0
+GRPM.US,D,20170918,000000,55.9618,55.9976,55.8814,55.8884,3581.6930347285,0
+GRPM.US,D,20170919,000000,56.0174,56.0174,55.7861,55.9708,2709.1905964514,0
+GRPM.US,D,20170920,000000,55.803,56.0948,55.803,56.0005,2604.409703171,0
+GRPM.US,D,20170921,000000,55.8884,56.0005,55.8884,55.9538,1366.1816470019,0
+GRPM.US,D,20170922,000000,56.1703,56.1703,56.0094,56.0174,11835.203397737,0
+GRPM.US,D,20170925,000000,56.2725,56.3777,56.2159,56.2159,1651.3065777553,0
+GRPM.US,D,20170926,000000,56.4025,56.6526,56.4025,56.6526,942.02053093421,0
+GRPM.US,D,20170927,000000,56.5326,57.124,56.4194,56.9365,7450.5260173887,0
+GRPM.US,D,20170928,000000,57.1985,57.1985,56.7847,57.0278,5417.3736843136,0
+GRPM.US,D,20170929,000000,57.3543,57.4933,57.263,57.3663,3357.0186193292,0
+GRPM.US,D,20171002,000000,57.3781,57.6452,57.3781,57.6452,3306.6431898675,0
+GRPM.US,D,20171003,000000,57.8397,57.8397,57.5528,57.7474,4384.6773803483,0
+GRPM.US,D,20171004,000000,57.672,57.8397,57.6094,57.6848,6698.9246098198,0
+GRPM.US,D,20171005,000000,57.9171,58.0213,57.7394,58.0213,2982.225424134,0
+GRPM.US,D,20171006,000000,57.9856,57.9856,57.6292,57.6292,2300.1421092222,0
+GRPM.US,D,20171009,000000,57.6094,57.676,57.6094,57.676,1000.4560291098,0
+GRPM.US,D,20171010,000000,57.9191,57.9191,57.7355,57.7355,3682.4438936519,0
+GRPM.US,D,20171011,000000,57.6492,57.7008,57.5926,57.6392,1902.1762164746,0
+GRPM.US,D,20171012,000000,57.5528,57.7196,57.5528,57.6938,2196.3687245311,0
+GRPM.US,D,20171013,000000,57.6492,57.9291,57.6492,57.7921,2206.4438104234,0
+GRPM.US,D,20171016,000000,57.668,57.9369,57.5618,57.5618,18607.676134571,0
+GRPM.US,D,20171017,000000,57.6194,57.7762,57.4675,57.4675,13110.709271708,0
+GRPM.US,D,20171018,000000,57.5618,57.9161,57.5618,57.6392,4122.7251471474,0
+GRPM.US,D,20171019,000000,57.6263,57.8109,57.4774,57.8109,4766.5231356682,0
+GRPM.US,D,20171020,000000,58.1603,58.1603,58.0571,58.0571,2647.7325725081,0
+GRPM.US,D,20171023,000000,58.0045,58.1593,57.7196,57.7196,3783.1947525754,0
+GRPM.US,D,20171024,000000,57.8933,57.9935,57.7881,57.9499,3221.0049597825,0
+GRPM.US,D,20171025,000000,57.1985,57.6492,57.0704,57.4953,3272.3878978335,0
+GRPM.US,D,20171026,000000,57.5528,57.7911,57.5528,57.7296,3921.2234293005,0
+GRPM.US,D,20171027,000000,57.533,58.0173,57.5171,57.8695,4863.2439602347,0
+GRPM.US,D,20171030,000000,57.7841,57.8109,57.4764,57.5141,7680.2379757342,0
+GRPM.US,D,20171031,000000,57.7444,58.2388,57.7444,57.9876,2887.5196167459,0
+GRPM.US,D,20171101,000000,58.3648,58.3648,57.4953,57.8913,4543.8637374474,0
+GRPM.US,D,20171102,000000,57.8109,57.8883,57.4685,57.5796,2263.8718000098,0
+GRPM.US,D,20171103,000000,57.5231,57.805,57.5231,57.805,789.88673395981,0
+GRPM.US,D,20171106,000000,57.9856,57.9856,57.9856,57.9856,594.43006764832,0
+GRPM.US,D,20171107,000000,57.9856,57.9856,57.4397,57.4397,5080.8658155093,0
+GRPM.US,D,20171108,000000,57.268,57.8318,57.268,57.8318,7381.0079247316,0
+GRPM.US,D,20171109,000000,57.3275,57.6978,57.2799,57.5578,3066.8561456297,0
+GRPM.US,D,20171110,000000,57.6332,57.6332,57.3733,57.3733,2561.086833834,0
+GRPM.US,D,20171113,000000,57.1985,57.5519,57.1985,57.5519,4870.2965203593,0
+GRPM.US,D,20171114,000000,57.3275,57.3285,57.2819,57.3017,1458.8724372115,0
+GRPM.US,D,20171115,000000,56.8789,57.2869,56.8789,56.9266,3145.4418155899,0
+GRPM.US,D,20171116,000000,57,57.7812,57,57.6848,3421.4991690402,0
+GRPM.US,D,20171117,000000,57.3733,57.9221,57.3733,57.9221,2431.1182258227,0
+GRPM.US,D,20171120,000000,57.8397,58.1146,57.8397,57.9915,6201.215366738,0
+GRPM.US,D,20171121,000000,58.467,58.5445,58.2358,58.2358,7321.5649179667,0
+GRPM.US,D,20171122,000000,58.4412,58.6506,58.4412,58.4611,3298.5831211536,0
+GRPM.US,D,20171124,000000,58.4412,58.5117,58.4412,58.5117,946.05056529115,0
+GRPM.US,D,20171127,000000,58.2436,58.5077,58.2436,58.3985,2301.1496178115,0
+GRPM.US,D,20171128,000000,58.2824,59.2055,58.2824,59.2055,5854.6324120414,0
+GRPM.US,D,20171129,000000,59.0417,59.8913,59.0417,59.8913,3509.1524163036,0
+GRPM.US,D,20171130,000000,60.1503,60.1503,59.7781,59.9191,8381.4639538414,0
+GRPM.US,D,20171201,000000,59.9856,60.0044,59.0725,59.8754,4779.6207473282,0
+GRPM.US,D,20171204,000000,60.5722,60.6953,60.1503,60.198,3978.6514188868,0
+GRPM.US,D,20171205,000000,59.8526,59.9796,59.403,59.403,2217.526404905,0
+GRPM.US,D,20171206,000000,59.4874,59.5221,59.0775,59.0775,1478.0151004069,0
+GRPM.US,D,20171207,000000,59.0615,59.6869,59.0615,59.536,2639.6725037943,0
+GRPM.US,D,20171208,000000,59.4982,59.928,59.4982,59.6839,4366.5422257421,0
+GRPM.US,D,20171211,000000,59.5082,59.8665,59.5082,59.6183,2703.145544916,0
+GRPM.US,D,20171212,000000,59.9092,59.9201,59.6303,59.6303,3340.8984819014,0
+GRPM.US,D,20171213,000000,59.3305,59.9548,59.3305,59.8724,3710.6541341505,0
+GRPM.US,D,20171214,000000,59.9756,59.9756,59.2065,59.2065,3403.364014434,0
+GRPM.US,D,20171215,000000,59.4516,60.0332,59.4516,59.5737,9866.531614373,0
+GRPM.US,D,20171218,000000,60.3637,60.596,60.3637,60.4858,3344.9285162584,0
+GRPM.US,D,20171219,000000,60.4193,60.5008,60.195,60.3071,10271.550067245,0
+GRPM.US,D,20171220,000000,60.2497,60.3538,60.1503,60.2873,1232.1830046337,0
+GRPM.US,D,20171221,000000,60.4481,60.7131,60.3905,60.4739,5399.2385297074,0
+GRPM.US,D,20171222,000000,60.2407,60.6168,60.2407,60.6168,3314.7032585813,0
+GRPM.US,D,20171226,000000,60.9077,60.9077,60.5206,60.6724,1647.2765433983,0
+GRPM.US,D,20171227,000000,60.4293,60.7598,60.4293,60.7379,10150.649036537,0
+GRPM.US,D,20171228,000000,60.5772,60.6416,60.457,60.6416,3307.6506984567,0
+GRPM.US,D,20171229,000000,61.1022,61.1022,60.3637,60.3637,4643.6070877816,0
+GRPM.US,D,20180102,000000,60.7945,60.9821,60.7647,60.8601,8447.9595207308,0
+GRPM.US,D,20180103,000000,61.3483,61.3741,61.0119,61.3097,3109.1715063775,0
+GRPM.US,D,20180104,000000,61.2848,61.3385,61.2551,61.3107,3714.6841685074,0
+GRPM.US,D,20180105,000000,61.4079,61.4357,61.2551,61.3007,11387.869584117,0
+GRPM.US,D,20180108,000000,61.0734,61.8635,61.0734,61.6759,4376.6173116344,0
+GRPM.US,D,20180109,000000,61.7712,61.9568,61.6938,61.6938,1848.7782612452,0
+GRPM.US,D,20180110,000000,61.3553,61.4793,61.2918,61.2918,3623.0008868871,0
+GRPM.US,D,20180111,000000,61.2918,62.4134,61.2918,62.3667,16003.2664314,0
+GRPM.US,D,20180112,000000,62.5077,62.5077,62.4421,62.4421,1101.2068880333,0
+GRPM.US,D,20180116,000000,63.1895,63.1895,62.0333,62.0333,4061.2671232041,0
+GRPM.US,D,20180117,000000,62.5503,62.5771,62.2644,62.5771,2750.49844861,0
+GRPM.US,D,20180118,000000,62.1682,62.2218,62.0858,62.0858,1707.7270587524,0
+GRPM.US,D,20180119,000000,62.5166,62.7886,62.3985,62.6615,6178.0426691856,0
+GRPM.US,D,20180122,000000,62.9384,63.0774,62.7766,63.0774,3075.9237229328,0
+GRPM.US,D,20180123,000000,63.1429,63.3334,63.0387,63.3295,5692.4235291746,0
+GRPM.US,D,20180124,000000,63.4338,63.7801,62.8938,62.9226,5350.8781174242,0
+GRPM.US,D,20180125,000000,63.2779,63.2779,62.7856,62.8848,9624.7295529567,0
+GRPM.US,D,20180126,000000,62.8848,63.0387,62.8848,63.0387,2473.4335865706,0
+GRPM.US,D,20180129,000000,62.9632,63.0665,62.8481,62.8481,4152.9504048244,0
+GRPM.US,D,20180130,000000,61.9419,62.1275,61.9201,62.0035,3229.0650284964,0
+GRPM.US,D,20180131,000000,61.8813,62.1632,61.79,61.8109,3475.9046328588,0
+GRPM.US,D,20180201,000000,61.4883,61.9439,61.4883,61.9439,10207.069517535,0
+GRPM.US,D,20180202,000000,60.457,61.3385,60.457,60.457,7996.5956727538,0
+GRPM.US,D,20180205,000000,60.2407,60.3509,58.7201,58.9881,8231.3451740454,0
+GRPM.US,D,20180206,000000,56.6367,59.1231,56.5891,58.8978,15454.174250267,0
+GRPM.US,D,20180207,000000,58.9345,58.9712,58.9256,58.9712,6283.8310710553,0
+GRPM.US,D,20180208,000000,58.9345,58.9345,57.1608,57.1608,9089.7424920732,0
+GRPM.US,D,20180209,000000,57.1708,57.6888,56.0253,57.6888,7443.4734572641,0
+GRPM.US,D,20180212,000000,57.4139,58.3231,57.2938,58.3231,5592.6801788404,0
+GRPM.US,D,20180213,000000,57.7067,58.0372,57.7067,58.0372,1484.0601519423,0
+GRPM.US,D,20180214,000000,59.2729,59.2729,59.2729,59.2729,6824.8631834742,0
+GRPM.US,D,20180215,000000,59.4655,59.8377,59.3662,59.8377,43997.900091868,0
+GRPM.US,D,20180216,000000,59.8943,60.3171,59.8943,60.1543,2818.0015240888,0
+GRPM.US,D,20180220,000000,59.93,60.07,59.4992,59.4992,27927.130584989,0
+GRPM.US,D,20180221,000000,59.5092,60.1593,59.3206,59.3206,27117.093679245,0
+GRPM.US,D,20180223,000000,59.5608,59.666,59.5608,59.666,956.12565118349,0
+GRPM.US,D,20180226,000000,59.8,60.4352,59.8,60.2873,5525.1771033617,0
+GRPM.US,D,20180227,000000,60.0888,60.6536,59.7663,59.7663,4177.130610966,0
+GRPM.US,D,20180228,000000,59.6025,59.7265,58.6903,58.6903,3902.080766105,0
+GRPM.US,D,20180301,000000,58.7836,58.7836,58.3906,58.6625,5440.546381866,0
+GRPM.US,D,20180302,000000,57.9569,59.132,57.9569,59.132,3055.7735511481,0
+GRPM.US,D,20180305,000000,59.2015,60.1533,59.2015,59.9688,29434.363434484,0
+GRPM.US,D,20180306,000000,60.1543,60.5066,60.1543,60.5066,2797.8513523041,0
+GRPM.US,D,20180307,000000,60.8501,60.8501,60.4293,60.8501,1907.2137594208,0
+GRPM.US,D,20180308,000000,60.9146,60.9146,60.2585,60.596,5407.2985984213,0
+GRPM.US,D,20180309,000000,60.606,61.4119,60.606,61.4119,2417.0131055734,0
+GRPM.US,D,20180312,000000,61.6759,61.6759,61.667,61.667,1052.84647575,0
+GRPM.US,D,20180313,000000,61.7304,61.7304,61.1995,61.1995,15703.028871809,0
+GRPM.US,D,20180314,000000,61.2739,61.2739,60.9355,60.9355,3625.0159040655,0
+GRPM.US,D,20180315,000000,60.9077,61.0397,60.6625,60.728,2528.8465589785,0
+GRPM.US,D,20180316,000000,60.9652,61.2848,60.9652,61.2848,2188.3086558172,0
+GRPM.US,D,20180319,000000,60.5206,60.5206,60.1811,60.3439,2264.879308599,0
+GRPM.US,D,20180320,000000,60.7141,60.7141,60.465,60.465,3506.1298905359,0
+GRPM.US,D,20180321,000000,60.7747,61.1072,60.7747,60.9047,3471.8745985019,0
+GRPM.US,D,20180322,000000,60.0918,60.4174,59.3196,59.3196,5005.3026713167,0
+GRPM.US,D,20180323,000000,59.2779,59.2779,58.9583,58.9682,31770.775852919,0
+GRPM.US,D,20180326,000000,58.9196,59.2501,58.2248,59.2501,8987.9841245605,0
+GRPM.US,D,20180327,000000,59.3166,59.3166,58.1672,58.196,10099.266098486,0
+GRPM.US,D,20180328,000000,58.6099,58.6496,58.2904,58.5623,6331.1839747493,0
+GRPM.US,D,20180329,000000,58.8244,59.3266,58.8244,59.3266,7750.7635769806,0
+GRPM.US,D,20180402,000000,58.8442,58.8442,57.7077,57.8853,3596.805663567,0
+GRPM.US,D,20180403,000000,58.1107,58.6377,58.1107,58.6377,2869.3844621397,0
+GRPM.US,D,20180404,000000,58.6179,59.0258,58.6179,59.0258,2190.3236729957,0
+GRPM.US,D,20180405,000000,59.6173,59.7305,59.6173,59.7305,816.0819572799,0
+GRPM.US,D,20180406,000000,59.2501,59.3544,58.6039,58.8442,1885.0485704577,0
+GRPM.US,D,20180409,000000,59.1895,59.4625,59.1895,59.2025,1329.9113377895,0
+GRPM.US,D,20180410,000000,59.3722,59.9032,59.3722,59.6699,3474.8971242696,0
+GRPM.US,D,20180411,000000,59.7265,59.8347,59.5528,59.8059,2917.744874423,0
+GRPM.US,D,20180412,000000,59.7682,60.1523,59.5429,60.0233,6850.050898205,0
+GRPM.US,D,20180413,000000,59.7543,59.9975,59.7196,59.7761,2718.2581737545,0
+GRPM.US,D,20180416,000000,60.1732,60.4918,60.1732,60.4918,2401.9004767349,0
+GRPM.US,D,20180417,000000,60.7548,60.7846,60.5582,60.5582,17525.611909733,0
+GRPM.US,D,20180418,000000,60.728,61.2302,60.728,60.9365,3698.5640310797,0
+GRPM.US,D,20180419,000000,60.8094,60.8094,60.4104,60.588,1623.0963372567,0
+GRPM.US,D,20180420,000000,60.3261,60.3796,60.0084,60.1335,2698.1080019699,0
+GRPM.US,D,20180423,000000,59.9856,60.4203,59.937,60.0154,3522.2500279636,0
+GRPM.US,D,20180424,000000,60.586,60.6426,59.5052,59.7801,2439.1782945366,0
+GRPM.US,D,20180425,000000,59.5052,60.069,59.5052,60.069,2507.6888786045,0
+GRPM.US,D,20180426,000000,59.6451,60.4372,59.6451,60.3429,2679.9728473636,0
+GRPM.US,D,20180427,000000,60.2933,60.2933,59.9956,60.0491,20265.027763861,0
+GRPM.US,D,20180430,000000,60.2813,60.2813,59.4675,59.5747,1626.1188630244,0
+GRPM.US,D,20180501,000000,59.2025,59.8129,59.2025,59.5161,2044.2349275567,0
+GRPM.US,D,20180502,000000,59.6759,60.0233,59.5985,59.6075,6847.0283724373,0
+GRPM.US,D,20180503,000000,59.0457,59.4704,58.9583,59.3622,2425.0731742873,0
+GRPM.US,D,20180504,000000,60.1434,60.3627,60.0868,60.0868,3383.2138426493,0
+GRPM.US,D,20180507,000000,60.6526,60.7846,60.5047,60.5334,1257.3707193646,0
+GRPM.US,D,20180508,000000,60.5682,60.8283,60.5286,60.6724,1742.9898593756,0
+GRPM.US,D,20180509,000000,61.0416,61.1906,60.8213,61.0566,2229.6165079758,0
+GRPM.US,D,20180510,000000,61.3871,61.7622,61.3871,61.6034,2130.8806662309,0
+GRPM.US,D,20180511,000000,61.266,61.7226,61.266,61.5389,2380.742796361,0
+GRPM.US,D,20180514,000000,61.793,61.793,61.4903,61.6491,1910.2362851885,0
+GRPM.US,D,20180515,000000,60.9543,61.5578,60.9543,61.5568,7494.8563953151,0
+GRPM.US,D,20180516,000000,61.7504,62.0749,61.7504,62.0293,2834.1216615165,0
+GRPM.US,D,20180517,000000,62.0848,62.2804,62.0461,62.0461,6204.2378925057,0
+GRPM.US,D,20180518,000000,62.0461,62.1752,61.9677,62.0075,10911.318021409,0
+GRPM.US,D,20180521,000000,62.3846,62.6575,62.2992,62.5443,2987.2629670801,0
+GRPM.US,D,20180522,000000,62.5563,62.6863,62.5553,62.5553,1672.4642581292,0
+GRPM.US,D,20180523,000000,61.9042,62.0759,61.8704,62.0273,3383.2138426493,0
+GRPM.US,D,20180524,000000,61.9607,62.2148,61.7642,62.2148,1272.4833482031,0
+GRPM.US,D,20180525,000000,61.9935,62.0561,61.8446,61.8446,2593.3271086895,0
+GRPM.US,D,20180529,000000,61.7226,61.7226,61.5925,61.5925,278.07237062871,0
+GRPM.US,D,20180530,000000,62.4749,62.9592,62.4749,62.9494,1734.9297906617,0
+GRPM.US,D,20180531,000000,62.7161,62.7161,62.0372,62.0659,6279.8010366983,0
+GRPM.US,D,20180601,000000,62.5563,62.5563,62.4412,62.5107,881.57001558014,0
+GRPM.US,D,20180604,000000,62.4124,62.5791,62.4034,62.5791,541.0321124189,0
+GRPM.US,D,20180605,000000,62.6525,62.8452,62.6525,62.8452,999.44852052057,0
+GRPM.US,D,20180606,000000,62.7916,63.3642,62.7916,63.3632,58546.324120414,0
+GRPM.US,D,20180607,000000,63.3732,63.6401,63.2858,63.5617,6509.5129950438,0
+GRPM.US,D,20180608,000000,63.6461,63.6461,63.6461,63.6461,2046.2499447352,0
+GRPM.US,D,20180611,000000,64.054,64.054,63.8714,63.9389,1471.9700488715,0
+GRPM.US,D,20180612,000000,64.2009,64.2595,63.9647,64.1086,5546.3347837356,0
+GRPM.US,D,20180613,000000,64.3041,64.3041,63.8069,63.8069,1592.8710795797,0
+GRPM.US,D,20180614,000000,64.1086,64.1086,63.6551,63.6759,1097.1768536763,0
+GRPM.US,D,20180615,000000,64.4868,64.4868,63.401,63.7027,2511.7189129615,0
+GRPM.US,D,20180618,000000,63.8833,63.92,63.6362,63.794,1866.9134158514,0
+GRPM.US,D,20180619,000000,63.4208,63.8099,63.4208,63.7652,1219.0853929737,0
+GRPM.US,D,20180620,000000,63.8347,64.2803,63.8257,64.2327,5009.3327056737,0
+GRPM.US,D,20180621,000000,63.9657,63.9657,63.7881,63.9657,4429.0077582746,0
+GRPM.US,D,20180622,000000,64.0918,64.0918,63.7989,63.7989,4366.5422257421,0
+GRPM.US,D,20180625,000000,63.7701,63.7701,63.0059,63.1151,1474.9925746392,0
+GRPM.US,D,20180626,000000,62.7449,63.2749,62.7449,63.2025,2666.8752357036,0
+GRPM.US,D,20180627,000000,63.1191,63.5151,62.4759,62.5235,8827.7902588722,0
+GRPM.US,D,20180628,000000,62.1067,62.192,62.1067,62.192,1347.0389838065,0
+GRPM.US,D,20180629,000000,63.1796,63.2213,62.7697,62.7697,1737.9523164294,0
+GRPM.US,D,20180702,000000,62.4372,62.5553,62.4372,62.5553,1090.1242935517,0
+GRPM.US,D,20180703,000000,62.7518,63.3047,62.7518,62.9652,5796.1969138658,0
+GRPM.US,D,20180705,000000,63.4586,63.4586,63.0347,63.2858,4772.5681872036,0
+GRPM.US,D,20180706,000000,62.6744,63.9974,62.6744,63.931,1415.5495678744,0
+GRPM.US,D,20180709,000000,64.3955,64.6634,64.3955,64.6634,2624.5598749557,0
+GRPM.US,D,20180710,000000,64.8093,64.8093,64.4034,64.4888,2302.1571264007,0
+GRPM.US,D,20180711,000000,64.3627,64.3627,64.0442,64.063,3436.6117978787,0
+GRPM.US,D,20180712,000000,63.9696,64.2803,63.9042,64.1831,9294.2667356878,0
+GRPM.US,D,20180713,000000,64.458,64.4908,64.3021,64.3021,2909.6848057091,0
+GRPM.US,D,20180716,000000,64.3915,64.3915,63.6561,63.7225,5242.0671897868,0
+GRPM.US,D,20180717,000000,63.9746,64.0918,63.9518,64.0471,2825.0540842134,0
+GRPM.US,D,20180718,000000,63.6839,64.1741,63.6839,64.1722,1139.4922144242,0
+GRPM.US,D,20180719,000000,64.3915,64.603,64.3319,64.5444,4547.8937718043,0
+GRPM.US,D,20180720,000000,64.1275,64.3508,64.1136,64.3508,2301.1496178115,0
+GRPM.US,D,20180723,000000,63.9944,64.2417,63.9944,64.1553,1171.7324892797,0
+GRPM.US,D,20180724,000000,64.2327,64.2327,63.6273,63.6273,1781.2751857665,0
+GRPM.US,D,20180725,000000,63.7989,63.7989,63.4346,63.7989,5109.0760560079,0
+GRPM.US,D,20180726,000000,63.5617,64.1563,63.5617,63.9399,890.63759288325,0
+GRPM.US,D,20180727,000000,63.8535,63.9091,63.266,63.266,3653.2261445641,0
+GRPM.US,D,20180730,000000,63.3821,63.401,63.2401,63.401,1855.8308213699,0
+GRPM.US,D,20180731,000000,63.1757,63.8009,63.1757,63.7871,999.44852052057,0
+GRPM.US,D,20180801,000000,63.4684,63.4684,63.2293,63.4416,1817.5454949789,0
+GRPM.US,D,20180802,000000,62.6447,63.9846,62.6447,63.9846,4023.9893054024,0
+GRPM.US,D,20180803,000000,64.059,64.1741,63.8972,64.1741,4447.1429128809,0
+GRPM.US,D,20180806,000000,64.3776,64.4769,64.3776,64.4005,3204.8848223548,0
+GRPM.US,D,20180807,000000,64.6634,64.8599,64.6634,64.6883,4342.3620196005,0
+GRPM.US,D,20180808,000000,64.3379,64.5642,64.3379,64.5642,6380.5518956218,0
+GRPM.US,D,20180809,000000,64.6188,64.6198,64.5126,64.6198,6934.6816197007,0
+GRPM.US,D,20180810,000000,64.0044,64.3557,64.0044,64.0044,2562.0943424232,0
+GRPM.US,D,20180813,000000,63.7413,63.8069,63.6074,63.6074,3573.6329660146,0
+GRPM.US,D,20180814,000000,64.3845,64.3845,64.2933,64.2933,1225.1304445091,0
+GRPM.US,D,20180815,000000,63.8754,63.8754,63.5419,63.5419,1027.6587610191,0
+GRPM.US,D,20180816,000000,64.1096,64.4868,64.1017,64.2615,3989.7340133684,0
+GRPM.US,D,20180817,000000,64.1861,64.5642,64.1861,64.5642,2372.6827276471,0
+GRPM.US,D,20180820,000000,64.5245,64.9126,64.5245,64.8481,2668.8902528821,0
+GRPM.US,D,20180821,000000,65.4427,65.4427,65.3831,65.3831,1851.8007870129,0
+GRPM.US,D,20180822,000000,65.0704,65.4455,65.0704,65.3701,6714.0372386584,0
+GRPM.US,D,20180823,000000,65.0843,65.1756,65.0079,65.0674,4119.7026213797,0
+GRPM.US,D,20180824,000000,65.3056,65.389,65.2719,65.3384,2639.6725037943,0
+GRPM.US,D,20180827,000000,65.3741,65.8942,65.3741,65.5657,4504.5709024672,0
+GRPM.US,D,20180828,000000,65.4873,65.6203,65.2987,65.5776,2627.5824007234,0
+GRPM.US,D,20180829,000000,65.6798,65.8555,65.6292,65.6292,2123.8281061062,0
+GRPM.US,D,20180830,000000,65.3612,65.4207,65.3612,65.4207,1661.3816636476,0
+GRPM.US,D,20180831,000000,65.4019,65.4019,65.3106,65.3106,2016.0246870581,0
+GRPM.US,D,20180904,000000,65.4059,65.5419,65.137,65.2282,2236.6690681005,0
+GRPM.US,D,20180905,000000,65.1092,65.3116,64.9097,65.3116,2233.6465423328,0
+GRPM.US,D,20180906,000000,65.0297,65.0595,64.8907,64.994,2797.8513523041,0
+GRPM.US,D,20180907,000000,65.0843,65.0843,64.6932,64.8034,1047.8089328038,0
+GRPM.US,D,20180910,000000,65.2719,65.2719,64.8411,65.0218,2067.4076251091,0
+GRPM.US,D,20180911,000000,64.6208,65.2024,64.6208,64.989,4028.0193397593,0
+GRPM.US,D,20180912,000000,64.7518,64.9701,64.7518,64.9701,2327.3448411316,0
+GRPM.US,D,20180913,000000,65.2421,65.2421,65.2222,65.2222,1078.0341904809,0
+GRPM.US,D,20180914,000000,65.4903,65.5736,65.4903,65.5736,596.44508482679,0
+GRPM.US,D,20180917,000000,65.8277,65.8277,64.8451,64.9136,8595.0557747591,0
+GRPM.US,D,20180918,000000,65.0644,65.2997,65.0644,65.2997,4664.7647681555,0
+GRPM.US,D,20180919,000000,65.253,65.253,64.9315,64.9979,2896.587194049,0
+GRPM.US,D,20180920,000000,65.1656,65.658,65.1656,65.658,5253.1497842684,0
+GRPM.US,D,20180921,000000,65.66,65.66,65.4873,65.4873,1209.0103070813,0
+GRPM.US,D,20180924,000000,65.392,65.392,64.8977,64.8977,1103.2219052117,0
+GRPM.US,D,20180925,000000,65.2014,65.2014,65.1846,65.1846,656.89560018086,0
+GRPM.US,D,20180926,000000,64.9116,65.12,64.7965,64.8819,3348.9585506153,0
+GRPM.US,D,20180927,000000,64.463,64.6506,64.4064,64.4064,9868.5466315514,0
+GRPM.US,D,20180928,000000,64.6704,64.7647,64.6278,64.6278,3359.0336365077,0
+GRPM.US,D,20181001,000000,64.6595,64.6595,64.0749,64.0749,3173.6520560885,0
+GRPM.US,D,20181002,000000,63.9647,64.1225,63.8327,63.8962,2504.6663528368,0
+GRPM.US,D,20181003,000000,64.189,64.2466,64.0967,64.1563,848.32223213541,0
+GRPM.US,D,20181004,000000,63.8377,63.8377,63.2759,63.5409,3678.413859295,0
+GRPM.US,D,20181005,000000,63.3156,63.3156,62.6049,62.989,3157.5319186608,0
+GRPM.US,D,20181008,000000,62.7022,63.127,62.6149,63.127,4728.2378092773,0
+GRPM.US,D,20181009,000000,63.1925,63.2213,62.869,62.869,1974.7168348995,0
+GRPM.US,D,20181010,000000,62.2576,62.3082,61.7166,61.7166,6026.9163808005,0
+GRPM.US,D,20181011,000000,63.0615,63.4992,60.5096,60.5096,5690.4085119962,0
+GRPM.US,D,20181012,000000,60.2853,60.2853,59.6769,59.9716,3925.2534636574,0
+GRPM.US,D,20181015,000000,59.7633,60.5554,59.7633,60.5554,5106.0535302402,0
+GRPM.US,D,20181016,000000,61.0932,61.6144,61.0397,61.6144,4947.8746817304,0
+GRPM.US,D,20181017,000000,61.0308,61.5737,61.0308,61.4645,1804.4478833189,0
+GRPM.US,D,20181018,000000,60.7767,61.2977,60.5186,60.5186,2613.4772804742,0
+GRPM.US,D,20181019,000000,60.8253,60.8253,59.9876,59.9876,1491.112712067,0
+GRPM.US,D,20181022,000000,60.0352,60.0848,59.7712,59.933,80564.416829543,0
+GRPM.US,D,20181023,000000,59.2888,59.4893,59.0069,59.4893,2318.2772638285,0
+GRPM.US,D,20181024,000000,58.3648,58.3648,57.2997,57.2997,3867.825474071,0
+GRPM.US,D,20181025,000000,57.4973,58.3747,57.4973,58.1325,7511.984041332,0
+GRPM.US,D,20181026,000000,57.5171,58.1047,56.7311,57.5707,4311.1292533342,0
+GRPM.US,D,20181029,000000,58.1246,58.6258,58.1246,58.332,3531.3176052667,0
+GRPM.US,D,20181030,000000,57.5836,58.4372,57.5836,58.4372,2758.5585173239,0
+GRPM.US,D,20181031,000000,58.862,59.0169,58.597,58.597,5533.2371720756,0
+GRPM.US,D,20181101,000000,58.7976,59.8794,58.7976,59.8486,4595.2466754983,0
+GRPM.US,D,20181102,000000,60.1047,60.1047,59.6769,59.9152,3313.6957499921,0
+GRPM.US,D,20181105,000000,59.9726,60.2765,59.9548,60.1702,1765.1550483388,0
+GRPM.US,D,20181106,000000,60.3141,60.4898,60.2853,60.4818,2471.4185693921,0
+GRPM.US,D,20181107,000000,61.0208,61.2511,60.9573,61.2511,3665.3162476349,0
+GRPM.US,D,20181108,000000,61.0586,61.6203,61.0586,61.1856,7227.8666191679,0
+GRPM.US,D,20181109,000000,60.5296,60.6426,60.3529,60.3529,1823.5905465144,0
+GRPM.US,D,20181112,000000,60.0838,60.0838,59.7225,59.7225,3002.3755959187,0
+GRPM.US,D,20181113,000000,59.6293,60.1047,59.4128,59.4128,4864.2514688239,0
+GRPM.US,D,20181114,000000,59.943,59.943,58.9404,59.4923,3949.433669799,0
+GRPM.US,D,20181115,000000,58.7012,59.9726,58.7012,59.7633,8717.9718226457,0
+GRPM.US,D,20181116,000000,59.5846,60.0004,59.5459,59.9152,3409.4090659694,0
+GRPM.US,D,20181119,000000,59.6869,59.6869,59.0049,59.0546,3570.6104402469,0
+GRPM.US,D,20181120,000000,58.3886,58.6973,57.799,57.9549,23652.271640868,0
+GRPM.US,D,20181121,000000,58.5871,58.9772,58.5871,58.7498,9377.8899485942,0
+GRPM.US,D,20181123,000000,58.0471,58.9871,58.0471,58.9871,4656.7046994416,0
+GRPM.US,D,20181126,000000,59.1737,59.3642,59.0437,59.2313,2796.8438437148,0
+GRPM.US,D,20181127,000000,59.0784,59.0784,58.7598,58.8144,3617.9633439409,0
+GRPM.US,D,20181128,000000,58.601,59.7444,58.5693,59.6769,3114.2090493237,0
+GRPM.US,D,20181129,000000,59.4704,60.2119,59.2789,59.8486,7680.2379757342,0
+GRPM.US,D,20181130,000000,59.8109,60.0948,59.8109,60.0948,4141.8678103428,0
+GRPM.US,D,20181203,000000,60.7201,60.7201,60.0848,60.5582,29815.201681215,0
+GRPM.US,D,20181204,000000,60.588,60.588,58.5493,58.731,3027.5633106495,0
+GRPM.US,D,20181206,000000,57.4507,57.9935,56.6397,57.9935,5561.4474125742,0
+GRPM.US,D,20181207,000000,58.0124,58.2456,56.9841,56.9841,4015.9292366885,0
+GRPM.US,D,20181210,000000,55.7921,56.6794,55.7921,56.5008,1877.996010333,0
+GRPM.US,D,20181211,000000,56.5414,57.2809,56.1533,56.3856,35844.133079194,0
+GRPM.US,D,20181212,000000,56.7867,57.271,56.7579,56.7579,1978.7468692565,0
+GRPM.US,D,20181213,000000,56.7687,57.0824,56.0561,56.0839,4690.9599914756,0
+GRPM.US,D,20181214,000000,55.8318,55.8338,55.2154,55.2809,3106.1489806098,0
+GRPM.US,D,20181217,000000,55.8218,55.8218,53.9648,53.9707,5997.6986317127,0
+GRPM.US,D,20181218,000000,54.2953,54.5345,53.9926,54.1375,3656.2486703318,0
+GRPM.US,D,20181219,000000,54.3985,54.5047,52.9117,53.1499,6207.2604182734,0
+GRPM.US,D,20181220,000000,52.7589,52.8938,51.8506,52.2655,15915.613184136,0
+GRPM.US,D,20181221,000000,52.3033,52.7727,51.1777,51.1777,23909.186331123,0
+GRPM.US,D,20181224,000000,50.5296,50.6457,50.0055,50.0055,7346.7526326976,0
+GRPM.US,D,20181226,000000,50.083,52.3112,49.8745,52.3112,3664.3087390457,0
+GRPM.US,D,20181227,000000,51.0249,52.2914,49.5033,52.2914,25540.342737093,0
+GRPM.US,D,20181228,000000,52.346,52.8899,52.2606,52.47,8202.1274249576,0
+GRPM.US,D,20181231,000000,52.603,52.8511,52.1593,52.8511,13424.044442959,0
+GRPM.US,D,20190102,000000,52.1861,53.1182,52.1861,52.9296,3211.9373824794,0
+GRPM.US,D,20190103,000000,52.0919,52.9067,52.0919,52.2626,3351.981076383,0
+GRPM.US,D,20190104,000000,54.1346,54.1346,53.5172,54.1346,1528.3905298687,0
+GRPM.US,D,20190107,000000,54.3251,55.2005,54.3251,54.8244,2019.0472128258,0
+GRPM.US,D,20190108,000000,55.1241,55.7236,55.1241,55.6859,4033.0568827055,0
+GRPM.US,D,20190109,000000,55.9508,56.474,55.9508,56.3023,29498.843984195,0
+GRPM.US,D,20190110,000000,56.2527,56.732,56.2527,56.732,2847.2192731766,0
+GRPM.US,D,20190111,000000,56.599,56.9315,56.5891,56.7847,3592.77562921,0
+GRPM.US,D,20190114,000000,56.2089,56.7975,56.2089,56.4928,3616.9558353517,0
+GRPM.US,D,20190115,000000,56.8839,56.8839,56.6298,56.8065,7742.7035082667,0
+GRPM.US,D,20190116,000000,57.3673,57.3673,57.1548,57.2938,1329.9113377895,0
+GRPM.US,D,20190117,000000,57.4745,57.7464,57.4745,57.7296,3302.6131555105,0
+GRPM.US,D,20190118,000000,58.1226,58.7479,58.1226,58.6149,2543.959187817,0
+GRPM.US,D,20190122,000000,57.7474,57.7762,57.4725,57.7762,2451.2683976074,0
+GRPM.US,D,20190123,000000,58.0005,58.0005,57.2362,57.5499,1579.7734679196,0
+GRPM.US,D,20190124,000000,57.8238,58.0144,57.7186,57.8824,5537.2672064325,0
+GRPM.US,D,20190125,000000,58.2416,58.7776,58.2416,58.6824,583.34747316675,0
+GRPM.US,D,20190128,000000,58.4719,58.735,58.1772,58.5722,5353.9006431919,0
+GRPM.US,D,20190129,000000,58.5533,58.7191,58.5533,58.5583,12924.3201827,0
+GRPM.US,D,20190130,000000,58.7876,58.996,58.6209,58.8838,2515.7489473184,0
+GRPM.US,D,20190131,000000,59.1181,59.1697,58.9563,59.1697,2402.9079853242,0
+GRPM.US,D,20190201,000000,58.9801,59.3702,58.9801,59.3325,3166.5994959639,0
+GRPM.US,D,20190204,000000,59.4804,59.7365,59.4426,59.7167,4096.5299238273,0
+GRPM.US,D,20190205,000000,60.0144,60.069,59.8982,60.059,2132.8956834093,0
+GRPM.US,D,20190206,000000,59.9726,60.0312,59.9726,60.0064,3269.3653720658,0
+GRPM.US,D,20190207,000000,59.7167,59.7167,59.1281,59.5469,3516.2049764282,0
+GRPM.US,D,20190208,000000,59.0089,59.3722,58.5801,59.3722,22557.10980437,0
+GRPM.US,D,20190211,000000,59.537,59.9002,59.537,59.9002,2008.9721269335,0
+GRPM.US,D,20190212,000000,60.1176,60.6694,60.1176,60.605,2264.879308599,0
+GRPM.US,D,20190213,000000,60.9057,60.9057,60.6605,60.8729,3114.2090493237,0
+GRPM.US,D,20190214,000000,60.6694,61.0506,60.6694,60.8879,1095.1618364978,0
+GRPM.US,D,20190215,000000,61.2501,61.658,61.2501,61.6501,6250.5832876105,0
+GRPM.US,D,20190219,000000,61.4089,61.8208,61.4089,61.7692,4333.2944422974,0
+GRPM.US,D,20190220,000000,61.4665,62.1355,61.4665,62.1136,2228.6089993866,0
+GRPM.US,D,20190221,000000,61.8397,61.9985,61.7066,61.8863,14372.110025429,0
+GRPM.US,D,20190222,000000,62.2674,62.3717,62.2674,62.3687,2414.998088395,0
+GRPM.US,D,20190225,000000,62.6516,62.6516,62.2664,62.2664,1406.4819905713,0
+GRPM.US,D,20190226,000000,62.0283,62.1245,61.8516,61.8516,1803.4403747297,0
+GRPM.US,D,20190227,000000,61.7334,61.9985,61.7334,61.8307,2921.7749087799,0
+GRPM.US,D,20190228,000000,61.6382,61.791,61.5786,61.5935,3157.5319186608,0
+GRPM.US,D,20190301,000000,61.9161,62.0759,61.6978,62.0759,2401.9004767349,0
+GRPM.US,D,20190304,000000,62.0829,62.0829,61.5052,61.658,1760.1175053926,0
+GRPM.US,D,20190305,000000,61.6005,61.6005,61.3643,61.3643,941.01302234497,0
+GRPM.US,D,20190306,000000,61.7334,61.7334,60.5076,60.5076,5827.429680132,0
+GRPM.US,D,20190307,000000,59.9171,60.2099,59.7315,59.8923,2612.4697718849,0
+GRPM.US,D,20190308,000000,59.4238,59.7275,59.4238,59.7275,2395.8554251995,0
+GRPM.US,D,20190311,000000,59.7563,60.5334,59.7563,60.4998,3455.7544610742,0
+GRPM.US,D,20190312,000000,60.6933,60.7925,60.6089,60.6089,1669.4417323615,0
+GRPM.US,D,20190313,000000,61.1052,61.1052,60.8839,60.8839,1419.5796022313,0
+GRPM.US,D,20190314,000000,60.6794,60.9444,60.6794,60.7201,5011.3477228521,0
+GRPM.US,D,20190315,000000,61.2184,61.2392,60.9077,60.9077,1215.0553586167,0
+GRPM.US,D,20190318,000000,61.26,61.3563,60.8977,61.269,3293.5455782074,0
+GRPM.US,D,20190319,000000,61.4297,61.671,60.9255,60.9255,1687.5768869677,0
+GRPM.US,D,20190320,000000,60.4769,60.8879,60.4322,60.4322,1973.7093263103,0
+GRPM.US,D,20190321,000000,61.2203,61.397,61.2144,61.2144,2303.1646349899,0
+GRPM.US,D,20190322,000000,60.7925,60.7925,59.4358,59.4358,1421.5946194098,0
+GRPM.US,D,20190325,000000,59.0477,59.8188,59.0477,59.5151,47378.09140875,0
+GRPM.US,D,20190326,000000,59.8089,60.2009,59.795,60.071,3463.814529788,0
+GRPM.US,D,20190327,000000,59.8675,60.2963,59.529,60.1047,5607.7928076789,0
+GRPM.US,D,20190328,000000,60.1891,60.6298,60.1891,60.597,2831.0991357488,0
+GRPM.US,D,20190329,000000,60.8581,61.0298,60.6972,60.8025,4565.0214178213,0
+GRPM.US,D,20190401,000000,61.5071,61.6868,61.3255,61.6868,7208.7239559725,0
+GRPM.US,D,20190402,000000,61.5359,61.5359,61.3077,61.526,6007.773717605,0
+GRPM.US,D,20190403,000000,61.8933,62.0123,61.6312,61.7266,1840.7181925313,0
+GRPM.US,D,20190404,000000,61.6312,62.1384,61.6312,62.1384,998.44101193134,0
+GRPM.US,D,20190405,000000,62.6525,62.6833,62.6159,62.6833,623.64781673612,0
+GRPM.US,D,20190408,000000,62.6625,62.6625,62.6486,62.6486,618.61027378995,0
+GRPM.US,D,20190409,000000,62.2892,62.2892,61.9449,61.9449,3945.4036354421,0
+GRPM.US,D,20190410,000000,62.461,62.5146,62.461,62.5146,1140.4997230134,0
+GRPM.US,D,20190411,000000,62.4888,62.6169,62.4888,62.6169,1455.8499114438,0
+GRPM.US,D,20190412,000000,63.1309,63.1309,63.0685,63.1121,783.8416824244,0
+GRPM.US,D,20190415,000000,63.1111,63.1111,62.9821,62.9821,5246.0972241438,0
+GRPM.US,D,20190416,000000,63.0417,63.2243,63.0417,63.1131,2585.2670399756,0
+GRPM.US,D,20190417,000000,63.0337,63.0337,62.7111,62.7181,4653.6821736739,0
+GRPM.US,D,20190418,000000,62.8322,62.8798,62.6923,62.7717,2016.0246870581,0
+GRPM.US,D,20190422,000000,62.9275,62.9275,62.4193,62.5037,1963.6342404179,0
+GRPM.US,D,20190423,000000,62.5375,63.406,62.5375,63.2947,4390.7224318837,0
+GRPM.US,D,20190424,000000,63.4446,63.5965,63.4446,63.5062,2292.0820405084,0
+GRPM.US,D,20190425,000000,62.8242,62.8242,62.3846,62.6555,2478.4711295167,0
+GRPM.US,D,20190426,000000,62.5663,63.2372,62.5663,63.2372,2029.1222987182,0
+GRPM.US,D,20190429,000000,63.5598,63.5598,63.3176,63.3176,4305.0842017988,0
+GRPM.US,D,20190430,000000,62.9791,63.1697,62.6605,63.1489,3405.3790316124,0
+GRPM.US,D,20190501,000000,62.9851,63.1171,62.4809,62.4918,1773.2151170526,0
+GRPM.US,D,20190502,000000,62.5573,62.5573,62.326,62.337,46469.318661261,0
+GRPM.US,D,20190503,000000,62.7111,63.5002,62.7111,63.5002,3963.5387900483,0
+GRPM.US,D,20190506,000000,63.4446,63.4942,62.6794,63.3513,5066.76069526,0
+GRPM.US,D,20190507,000000,62.4709,62.6129,61.7186,62.0957,12955.552948965,0
+GRPM.US,D,20190508,000000,62.3132,62.3132,61.8675,61.8675,1652.3140863445,0
+GRPM.US,D,20190509,000000,60.8491,61.7364,60.8391,61.3941,5176.5791314866,0
+GRPM.US,D,20190510,000000,60.8203,61.8963,60.8025,61.7484,5648.0931512483,0
+GRPM.US,D,20190513,000000,60.0204,60.0204,59.8387,59.9588,697.19594375024,0
+GRPM.US,D,20190514,000000,60.2189,60.7429,60.2189,60.5702,1716.7946360555,0
+GRPM.US,D,20190515,000000,60.459,60.7578,60.459,60.7578,1776.2376428203,0
+GRPM.US,D,20190516,000000,61.3255,61.3741,61.0397,61.0397,2219.5414220835,0
+GRPM.US,D,20190517,000000,60.7697,60.7925,60.3261,60.3261,1713.7721102878,0
+GRPM.US,D,20190520,000000,59.923,59.923,59.8655,59.8655,873.50994686627,0
+GRPM.US,D,20190521,000000,60.1712,60.599,60.1712,60.599,2040.2048931998,0
+GRPM.US,D,20190522,000000,60.199,60.4015,58.9504,60.0204,5601.7477561435,0
+GRPM.US,D,20190523,000000,59.0575,59.3295,58.8074,58.9027,6177.0351605964,0
+GRPM.US,D,20190524,000000,59.0377,59.2065,58.9206,59.2045,684.09833209019,0
+GRPM.US,D,20190528,000000,58.8938,59.1221,58.6447,58.6447,1845.7557354775,0
+GRPM.US,D,20190529,000000,58.0163,58.2526,58.0163,58.2526,2506.6813700153,0
+GRPM.US,D,20190530,000000,58.469,58.469,57.7911,58.0163,803.99185420909,0
+GRPM.US,D,20190531,000000,56.8909,57.5717,56.8909,57.3295,2698.1080019699,0
+GRPM.US,D,20190603,000000,57.9389,57.9777,57.4497,57.8109,1921.3188796701,0
+GRPM.US,D,20190604,000000,58.2148,59.3474,58.2148,59.3474,566.21982714976,0
+GRPM.US,D,20190605,000000,59.2521,59.4655,58.857,59.3792,1536.4505985825,0
+GRPM.US,D,20190606,000000,59.4684,59.5896,59.1399,59.53,2426.0806828766,0
+GRPM.US,D,20190607,000000,59.8486,60.0382,59.8218,59.9012,2332.3823840777,0
+GRPM.US,D,20190610,000000,60.5524,60.5524,60.1653,60.1653,632.71539403923,0
+GRPM.US,D,20190611,000000,60.472,60.472,60.2387,60.3151,904.74271313253,0
+GRPM.US,D,20190612,000000,60.0302,60.2159,60.0114,60.1424,5330.7279456395,0
+GRPM.US,D,20190613,000000,60.3737,60.6208,60.3647,60.588,4684.9149399402,0
+GRPM.US,D,20190614,000000,60.468,60.468,60.1891,60.2575,5273.2999560531,0
+GRPM.US,D,20190617,000000,60.4938,60.4938,60.2487,60.2487,398.97340133684,0
+GRPM.US,D,20190618,000000,60.4302,61.0109,60.4302,60.9077,10676.568520117,0
+GRPM.US,D,20190619,000000,60.9533,61.1936,60.9077,61.1042,3148.4643413577,0
+GRPM.US,D,20190620,000000,61.6501,61.6501,61.2302,61.4913,5452.6364849368,0
+GRPM.US,D,20190621,000000,61.1736,61.3007,61.0645,61.0645,996.42599475287,0
+GRPM.US,D,20190624,000000,60.8869,60.8869,60.3419,60.46,10301.775324922,0
+GRPM.US,D,20190625,000000,60.3519,60.4372,60.1394,60.1394,6137.7423256163,0
+GRPM.US,D,20190626,000000,60.1682,60.466,60.1682,60.2783,4632.5244933,0
+GRPM.US,D,20190627,000000,60.6129,60.9275,60.6099,60.9275,8742.1520287873,0
+GRPM.US,D,20190628,000000,61.4407,61.9002,61.4029,61.8129,5281.360024767,0
+GRPM.US,D,20190701,000000,62.462,62.4679,61.6818,61.8913,5944.3006764832,0
+GRPM.US,D,20190702,000000,61.7583,61.7583,61.4407,61.5349,2698.1080019699,0
+GRPM.US,D,20190703,000000,62.0352,62.0352,61.9389,62.0163,2479.478638106,0
+GRPM.US,D,20190705,000000,62.0561,62.2278,62.0561,62.1722,534.98706088349,0
+GRPM.US,D,20190708,000000,61.8178,61.8178,61.5379,61.5925,4713.1251804387,0
+GRPM.US,D,20190709,000000,61.3136,61.5141,61.1896,61.5141,1195.9126954213,0
+GRPM.US,D,20190710,000000,62.0362,62.0362,61.5469,61.5469,2847.2192731766,0
+GRPM.US,D,20190711,000000,61.2233,61.3206,61.2233,61.3206,798.95431126292,0
+GRPM.US,D,20190712,000000,61.8714,62.0223,61.8714,62.0223,70941.702293765,0
+GRPM.US,D,20190715,000000,61.669,61.6918,61.5806,61.663,33321.331571751,0
+GRPM.US,D,20190716,000000,61.5667,61.9875,61.5667,61.7314,3137.3817468761,0
+GRPM.US,D,20190717,000000,61.261,61.3573,61.1488,61.1488,1024.6362352514,0
+GRPM.US,D,20190718,000000,61.126,61.3315,61.0119,61.2273,1347.0389838065,0
+GRPM.US,D,20190719,000000,61.5568,61.5856,61.2789,61.2789,2399.8854595565,0
+GRPM.US,D,20190722,000000,61.0664,61.2511,61.0664,61.1161,5585.6276187158,0
+GRPM.US,D,20190723,000000,61.2213,61.7206,61.2213,61.7206,2347.4950129163,0
+GRPM.US,D,20190724,000000,62.0163,62.7736,62.0163,62.7736,3344.9285162584,0
+GRPM.US,D,20190725,000000,62.3945,62.3945,61.9022,61.9419,2884.4970909782,0
+GRPM.US,D,20190726,000000,62.0163,62.7171,62.0163,62.6089,32570.737672771,0
+GRPM.US,D,20190729,000000,62.2466,62.3132,62.189,62.3132,6417.8297134234,0
+GRPM.US,D,20190730,000000,62.0243,62.6883,62.0243,62.6883,2180.2485871033,0
+GRPM.US,D,20190731,000000,62.858,62.9246,61.9677,62.0362,3332.8384131876,0
+GRPM.US,D,20190801,000000,61.8069,62.2556,60.6774,60.6774,2949.9851492785,0
+GRPM.US,D,20190802,000000,59.9985,60.0312,59.7176,59.9688,1694.6294470923,0
+GRPM.US,D,20190805,000000,58.1384,58.3012,58.1384,58.2238,1637.201457506,0
+GRPM.US,D,20190806,000000,58.3787,58.7688,58.3787,58.7688,1205.9877813136,0
+GRPM.US,D,20190807,000000,58.3191,58.8482,58.3191,58.8482,2122.820597517,0
+GRPM.US,D,20190808,000000,59.6411,59.9688,59.6411,59.9688,4728.2378092773,0
+GRPM.US,D,20190809,000000,59.9102,59.9102,59.1339,59.1945,4363.5196999744,0
+GRPM.US,D,20190812,000000,58.4273,58.4273,58.1534,58.1712,1258.3782279538,0
+GRPM.US,D,20190813,000000,59.0526,59.0526,58.7796,58.7796,490.65668295718,0
+GRPM.US,D,20190814,000000,57.672,57.672,56.998,56.998,3567.5879144792,0
+GRPM.US,D,20190815,000000,56.8353,56.9226,56.6923,56.7519,2623.5523663665,0
+GRPM.US,D,20190816,000000,57.4615,58.0243,57.4615,58.0233,2096.6253741969,0
+GRPM.US,D,20190819,000000,58.6864,58.8104,58.6864,58.8104,267.99728473636,0
+GRPM.US,D,20190820,000000,58.3876,58.5761,58.2397,58.2397,4313.1442705127,0
+GRPM.US,D,20190821,000000,58.5395,58.6307,58.5395,58.6049,745.55635603349,0
+GRPM.US,D,20190822,000000,58.6367,58.875,58.4174,58.6467,2886.5121081567,0
+GRPM.US,D,20190823,000000,58.5493,58.5493,56.7519,56.8273,6191.1402808457,0
+GRPM.US,D,20190826,000000,57.0179,57.3811,57.0179,57.3811,5147.3613823988,0
+GRPM.US,D,20190827,000000,57.8407,57.8407,56.5782,56.5782,7502.9164640289,0
+GRPM.US,D,20190828,000000,57.3653,57.4199,57.2392,57.2591,3105.1414720206,0
+GRPM.US,D,20190829,000000,57.9767,58.7231,57.9767,58.7231,11142.037488343,0
+GRPM.US,D,20190830,000000,58.1285,58.3499,58.1285,58.336,2197.3762331203,0
+GRPM.US,D,20190903,000000,57.3713,57.6094,57.2392,57.4923,4074.3647348641,0
+GRPM.US,D,20190904,000000,58.1484,58.2814,57.9925,58.2626,76763.086922362,0
+GRPM.US,D,20190905,000000,59.1807,59.6899,59.1429,59.5161,20831.247591012,0
+GRPM.US,D,20190906,000000,59.7077,59.7583,59.4655,59.4655,7680.2379757342,0
+GRPM.US,D,20190909,000000,59.8824,60.3787,59.8407,60.3787,28560.853487618,0
+GRPM.US,D,20190910,000000,60.4084,61.0387,60.4084,61.0387,5885.8651783076,0
+GRPM.US,D,20190911,000000,61.5091,62.0839,61.4119,62.06,4734.2828608127,0
+GRPM.US,D,20190912,000000,62.1315,62.1315,61.7206,61.9797,1305.7311316478,0
+GRPM.US,D,20190913,000000,62.2892,62.2892,62.0749,62.0749,866.45738674163,0
+GRPM.US,D,20190916,000000,62.333,62.3796,62.3042,62.33,1279.5359083277,0
+GRPM.US,D,20190917,000000,61.795,61.8069,61.667,61.797,5504.0194229878,0
+GRPM.US,D,20190918,000000,61.534,61.534,61.1717,61.4565,1800.417848962,0
+GRPM.US,D,20190919,000000,61.7096,61.7096,61.259,61.259,527.93450075885,0
+GRPM.US,D,20190920,000000,61.0387,61.6501,61.0387,61.1598,2599.3721602249,0
+GRPM.US,D,20190923,000000,61.1161,61.396,61.1161,61.2511,3313.6957499921,0
+GRPM.US,D,20190924,000000,60.8669,60.8669,60.3677,60.3787,4500.5408681103,0
+GRPM.US,D,20190925,000000,60.4898,61.132,58.4174,61.132,2543.959187817,0
+GRPM.US,D,20190926,000000,61.001,61.001,60.5494,60.7409,174187.15248415,0
+GRPM.US,D,20190927,000000,60.4005,60.4005,60.3469,60.3469,413.07852158612,0
+GRPM.US,D,20190930,000000,60.7022,61.003,60.6397,60.8313,12154.583620524,0
+GRPM.US,D,20191001,000000,61.1598,61.1598,59.6213,59.6213,2641.6875209727,0
+GRPM.US,D,20191002,000000,58.8978,59.0228,58.4174,58.6943,4480.3906963256,0
+GRPM.US,D,20191003,000000,58.2238,58.9732,58.2238,58.9732,4880.3716062517,0
+GRPM.US,D,20191004,000000,58.9742,59.537,58.8482,59.537,2257.8267484744,0
+GRPM.US,D,20191007,000000,59.7127,59.7127,59.3196,59.3216,1321.8512690756,0
+GRPM.US,D,20191008,000000,58.4739,58.5007,58.1782,58.1782,2468.3960436244,0
+GRPM.US,D,20191009,000000,58.4174,58.6576,58.4174,58.5831,1810.4929348543,0
+GRPM.US,D,20191010,000000,59.0715,59.0993,58.7926,58.9365,2300.1421092222,0
+GRPM.US,D,20191011,000000,60.464,60.5286,60.1653,60.1653,1771.2000998742,0
+GRPM.US,D,20191014,000000,59.6263,59.8496,59.6263,59.8496,943.02803952344,0
+GRPM.US,D,20191015,000000,60.3399,60.5712,60.3369,60.3588,1274.4983653816,0
+GRPM.US,D,20191016,000000,60.5582,60.5782,60.3389,60.3389,7519.0366014567,0
+GRPM.US,D,20191017,000000,60.7499,60.8769,60.7499,60.8769,496.70173449258,0
+GRPM.US,D,20191018,000000,60.3955,60.9345,60.3955,60.7925,2299.134600633,0
+GRPM.US,D,20191021,000000,61.1945,61.2799,61.1856,61.1856,1797.3953231943,0
+GRPM.US,D,20191022,000000,61.0576,61.4953,61.0576,61.3454,1006.5010806452,0
+GRPM.US,D,20191023,000000,61.2898,61.3761,61.2739,61.3444,3281.4554751366,0
+GRPM.US,D,20191024,000000,61.1152,61.2997,61.0576,61.2997,2516.7564559077,0
+GRPM.US,D,20191025,000000,61.0962,61.8208,61.0962,61.6798,5169.526571362,0
+GRPM.US,D,20191028,000000,61.8744,62.3756,61.8744,62.0719,2980.2104069555,0
+GRPM.US,D,20191029,000000,62.0957,62.3846,62.0957,62.1722,2982.225424134,0
+GRPM.US,D,20191030,000000,61.7602,61.8963,61.7602,61.8963,391.9208412122,0
+GRPM.US,D,20191031,000000,61.3285,61.3861,61.1648,61.3821,1985.7994293811,0
+GRPM.US,D,20191101,000000,62.3756,62.4034,62.3458,62.3806,829.17956893995,0
+GRPM.US,D,20191104,000000,62.8262,63.0973,62.8262,63.0973,2159.0909067294,0
+GRPM.US,D,20191105,000000,63.1825,63.1925,63.1825,63.1925,635.73791980694,0
+GRPM.US,D,20191106,000000,62.8452,62.8452,62.5761,62.7042,1445.7748255514,0
+GRPM.US,D,20191107,000000,63.2461,63.2461,62.853,62.853,1019.5986923053,0
+GRPM.US,D,20191108,000000,62.9156,63.0714,62.9156,63.0714,651.85805723469,0
+GRPM.US,D,20191111,000000,62.7697,62.859,62.7697,62.859,1889.0786048146,0
+GRPM.US,D,20191112,000000,63.0585,63.0585,62.7131,62.7667,93336.603215269,0
+GRPM.US,D,20191113,000000,62.4322,62.6417,62.4243,62.5473,1261.4007537215,0
+GRPM.US,D,20191114,000000,62.722,62.722,62.6139,62.6724,567.22733573899,0
+GRPM.US,D,20191115,000000,62.7419,62.9791,62.7419,62.9494,1529.3980384579,0
+GRPM.US,D,20191118,000000,62.7518,62.7548,62.727,62.7548,958.14066836196,0
+GRPM.US,D,20191119,000000,62.5851,62.9096,62.5851,62.8252,1048.8164413931,0
+GRPM.US,D,20191120,000000,62.9116,62.9116,62.4322,62.466,1874.9734845653,0
+GRPM.US,D,20191121,000000,62.1444,62.1444,62.0967,62.1424,618.61027378995,0
+GRPM.US,D,20191122,000000,62.1732,62.4223,60.9345,62.3717,3377.1687911139,0
+GRPM.US,D,20191125,000000,63.1657,63.2293,63.1359,63.1925,64345.543560048,0
+GRPM.US,D,20191126,000000,63.5856,63.5856,63.2481,63.3225,2035.1673502536,0
+GRPM.US,D,20191127,000000,63.3344,63.7205,63.3245,63.7205,3103.1264548421,0
+GRPM.US,D,20191129,000000,63.1151,63.1151,63.1151,63.1151,3.0225257677033,0
+GRPM.US,D,20191202,000000,62.8074,62.9761,62.6486,62.6486,2928.8274689045,0
+GRPM.US,D,20191203,000000,61.8188,62.2546,61.8188,62.2546,2747.4759228423,0
+GRPM.US,D,20191204,000000,63.0387,63.0575,62.7588,62.7588,7495.8639039043,0
+GRPM.US,D,20191205,000000,62.7032,62.854,62.7032,62.8432,1432.6772138914,0
+GRPM.US,D,20191206,000000,63.5935,63.6233,63.5627,63.5627,734.47376155191,0
+GRPM.US,D,20191209,000000,63.7385,63.7385,63.403,63.403,678.05328055478,0
+GRPM.US,D,20191210,000000,63.256,63.256,63.256,63.256,274.04233627177,0
+GRPM.US,D,20191211,000000,63.4476,63.4476,63.4268,63.4268,430.20616760311,0
+GRPM.US,D,20191212,000000,63.9121,64.4015,63.8942,64.2476,3532.325113856,0
+GRPM.US,D,20191213,000000,63.7781,63.7781,63.7633,63.7633,142.05871108206,0
+GRPM.US,D,20191216,000000,64.5086,64.5414,64.2267,64.2267,748.5788818012,0
+GRPM.US,D,20191217,000000,64.4788,64.5772,64.4788,64.4967,2052.2949962706,0
+GRPM.US,D,20191218,000000,64.6674,64.6674,64.6674,64.6674,216.61434668541,0
+GRPM.US,D,20191219,000000,64.6912,64.9325,64.6912,64.8541,984.33589168206,0
+GRPM.US,D,20191220,000000,65.2282,65.2778,65.1399,65.1528,1094.1543279086,0
+GRPM.US,D,20191223,000000,64.9017,65.13,64.9017,65.13,731.45123578421,0
+GRPM.US,D,20191224,000000,65.1498,65.1598,65.1002,65.1002,247.84711295167,0
+GRPM.US,D,20191226,000000,65.1886,65.1964,65.1886,65.1964,377.81572096292,0
+GRPM.US,D,20191227,000000,65.2967,65.2967,64.9701,64.9711,1222.1079187414,0
+GRPM.US,D,20191230,000000,65.258,65.258,64.8917,64.9325,1411.5195335175,0
+GRPM.US,D,20191231,000000,64.8421,65.258,64.8421,65.0267,2588.2895657433,0
+GRPM.US,D,20200102,000000,65.2967,65.2967,64.6138,64.995,1742.9898593756,0
+GRPM.US,D,20200103,000000,64.6088,64.7697,64.4392,64.7449,4133.8077416289,0
+GRPM.US,D,20200106,000000,64.4967,64.6922,64.4967,64.6922,439.27374490622,0
+GRPM.US,D,20200107,000000,64.6833,64.6833,64.585,64.6208,1349.0540009849,0
+GRPM.US,D,20200108,000000,64.6565,64.9414,64.585,64.6814,3012.450681811,0
+GRPM.US,D,20200109,000000,64.8421,64.8421,64.6416,64.6903,2516.7564559077,0
+GRPM.US,D,20200110,000000,64.3319,64.6804,64.3319,64.4133,4671.8173282801,0
+GRPM.US,D,20200113,000000,64.5712,64.9275,64.5712,64.9275,3172.6445474993,0
+GRPM.US,D,20200114,000000,64.9315,65.3989,64.8034,65.1438,3831.5551648586,0
+GRPM.US,D,20200115,000000,65.2709,65.4893,65.1736,65.1736,13327.323618393,0
+GRPM.US,D,20200116,000000,65.9329,66.057,65.8684,65.9528,6625.3764828057,0
+GRPM.US,D,20200117,000000,66.3766,66.3766,65.7572,65.8138,3006.4056302756,0
+GRPM.US,D,20200121,000000,65.2461,65.4307,65.2074,65.2232,2650.7550982758,0
+GRPM.US,D,20200122,000000,65.5558,65.5558,65.1399,65.1796,14168.593290404,0
+GRPM.US,D,20200123,000000,64.6228,65.3731,64.6228,65.3126,10890.160341035,0
+GRPM.US,D,20200124,000000,65.0168,65.0168,64.2069,64.4868,2939.9100633861,0
+GRPM.US,D,20200127,000000,63.4376,63.8506,63.4376,63.5657,2844.1967474088,0
+GRPM.US,D,20200128,000000,63.8804,64.3419,63.8804,64.2307,8320.0059298981,0
+GRPM.US,D,20200129,000000,64.2763,64.2783,63.8774,63.8774,12814.501746473,0
+GRPM.US,D,20200130,000000,63.5141,63.8674,63.261,63.8674,1659.3666464691,0
+GRPM.US,D,20200131,000000,63.0188,63.0188,62.4441,62.5563,2051.2874876813,0
+GRPM.US,D,20200203,000000,63.4178,63.4278,63.1499,63.1687,19176.918487488,0
+GRPM.US,D,20200204,000000,63.388,64.3419,63.388,64.055,31293.216781622,0
+GRPM.US,D,20200205,000000,64.8521,65.0367,64.6138,64.993,9206.6134884244,0
+GRPM.US,D,20200206,000000,65.0049,65.0049,64.6784,64.6784,6865.1635270435,0
+GRPM.US,D,20200207,000000,64.3905,64.3905,63.9468,63.9657,43658.369697297,0
+GRPM.US,D,20200210,000000,64.194,64.3279,64.1027,64.3279,7102.9355541029,0
+GRPM.US,D,20200211,000000,65.0367,65.122,64.8927,64.8927,2900.617228406,0
+GRPM.US,D,20200212,000000,65.2828,65.392,65.2084,65.3851,2471.4185693921,0
+GRPM.US,D,20200213,000000,65.1886,65.6143,65.1498,65.5171,10986.881165602,0
+GRPM.US,D,20200214,000000,65.526,65.526,65.1676,65.3404,1435.6997396591,0
+GRPM.US,D,20200218,000000,64.8183,65.1726,64.7359,65.0635,2651.7626068651,0
+GRPM.US,D,20200219,000000,65.0932,65.656,65.0932,65.4437,6487.3478060806,0
+GRPM.US,D,20200220,000000,65.0833,65.6928,65.0833,65.6928,3952.4561955667,0
+GRPM.US,D,20200221,000000,65.0367,65.0367,64.989,64.989,639.76795416387,0
+GRPM.US,D,20200224,000000,62.0689,63.3344,62.0689,63.0178,5623.9129451067,0
+GRPM.US,D,20200225,000000,61.9241,62.0967,60.5524,60.6665,4990.1900424782,0
+GRPM.US,D,20200226,000000,61.0556,61.0645,59.4198,59.4308,12065.922864672,0
+GRPM.US,D,20200227,000000,57.9925,58.5712,57.5112,57.6342,12241.229359199,0
+GRPM.US,D,20200228,000000,54.3291,56.606,54.3291,56.1514,4399.7900091868,0
+GRPM.US,D,20200302,000000,57.135,58.2129,55.8358,58.2129,7160.3635436892,0
+GRPM.US,D,20200303,000000,57.6818,58.5127,56.2289,56.8363,23817.503049502,0
+GRPM.US,D,20200304,000000,57.5013,58.5841,57.3593,58.5841,10907.287987053,0
+GRPM.US,D,20200305,000000,56.9335,57.0874,55.7683,56.2377,3578.6705089608,0
+GRPM.US,D,20200306,000000,54.9186,55.3812,54.1892,55.3812,10061.988280684,0
+GRPM.US,D,20200309,000000,50.5067,53.0506,48.338,50.0909,5499.9893886309,0
+GRPM.US,D,20200310,000000,51.5142,51.8814,49.4011,51.8814,13260.828051504,0
+GRPM.US,D,20200311,000000,50.082,50.1206,47.7644,48.47,17002.714951921,0
+GRPM.US,D,20200312,000000,44.0235,45.2641,37.9709,43.3832,35604.346034956,0
+GRPM.US,D,20200313,000000,46.4889,46.612,42.9653,46.612,10177.851768446,0
+GRPM.US,D,20200316,000000,39.7535,43.1272,39.7535,40.882,7325.5949523237,0
+GRPM.US,D,20200317,000000,41.7386,43.3763,40.1177,43.3763,9471.588247393,0
+GRPM.US,D,20200318,000000,40.4116,40.4185,37.2751,38.2002,6190.1327722565,0
+GRPM.US,D,20200319,000000,37.4746,40.7311,37.4746,40.6409,11745.535133295,0
+GRPM.US,D,20200320,000000,39.6761,41.3337,38.5257,38.5257,21979.807382739,0
+GRPM.US,D,20200323,000000,38.4086,38.4086,36.369,37.5104,24745.418460188,0
+GRPM.US,D,20200324,000000,38.8553,40.9744,38.8553,39.8062,23201.91530148,0
+GRPM.US,D,20200325,000000,42.09,43.5509,41.155,42.5515,2746.4684142531,0
+GRPM.US,D,20200326,000000,42.5972,44.6735,42.5972,44.6735,11019.121440457,0
+GRPM.US,D,20200327,000000,42.4691,43.7475,42.4691,43.15,9959.2224045825,0
+GRPM.US,D,20200330,000000,42.6319,44.3371,42.6071,44.1485,159486.59465863,0
+GRPM.US,D,20200331,000000,44.5296,44.5396,43.5569,43.686,43526.386072106,0
+GRPM.US,D,20200401,000000,41.7605,42.3629,40.6439,41.1292,53761.66583014,0
+GRPM.US,D,20200402,000000,42.6845,42.6845,40.5267,41.5678,12113.275768366,0
+GRPM.US,D,20200403,000000,41.8905,41.8905,39.684,40.9456,7933.122631632,0
+GRPM.US,D,20200406,000000,43.146,43.8358,42.7222,43.8358,5661.1907629084,0
+GRPM.US,D,20200407,000000,46.0612,46.0612,44.4721,44.5723,2689.0404246667,0
+GRPM.US,D,20200408,000000,45.017,47.0587,45.007,46.5137,4660.7347337986,0
+GRPM.US,D,20200409,000000,48.5931,48.5931,47.3892,47.9162,18182.507509914,0
+GRPM.US,D,20200413,000000,48.0691,48.0691,46.3261,46.5872,4605.3217613907,0
+GRPM.US,D,20200414,000000,48.8373,48.8373,47.0636,47.9034,39155.813812007,0
+GRPM.US,D,20200415,000000,46.1912,46.4255,45.3862,45.6542,22553.079770013,0
+GRPM.US,D,20200416,000000,44.7797,46.1475,44.5813,45.4488,23073.961710647,0
+GRPM.US,D,20200417,000000,47.8348,48.2487,46.6507,47.412,43784.308270951,0
+GRPM.US,D,20200420,000000,47.3594,47.5043,45.5808,46.619,36382.142665846,0
+GRPM.US,D,20200421,000000,46.5723,46.5723,45.3455,45.8517,9422.2203265206,0
+GRPM.US,D,20200422,000000,47.271,47.271,45.2105,46.5445,6311.0338029646,0
+GRPM.US,D,20200423,000000,46.9803,47.1391,45.684,46.4691,4815.8910565407,0
+GRPM.US,D,20200424,000000,46.2269,47.3792,46.2269,47.0477,8156.7895384421,0
+GRPM.US,D,20200427,000000,47.3991,49.4289,47.3991,49.4289,4114.6650784335,0
+GRPM.US,D,20200428,000000,52.3241,52.3241,49.667,50.4949,15986.138785383,0
+GRPM.US,D,20200429,000000,51.3346,54.1524,51.3346,53.7911,8356.2762391105,0
+GRPM.US,D,20200430,000000,52.3837,52.6953,50.8958,51.5152,17215.299264249,0
+GRPM.US,D,20200501,000000,49.0606,49.6522,48.5812,49.0924,7891.8147794734,0
+GRPM.US,D,20200504,000000,49.1956,49.2721,48.0671,49.2721,2329.35985831,0
+GRPM.US,D,20200505,000000,50.2418,50.7152,49.8417,49.8417,1545.5181758856,0
+GRPM.US,D,20200506,000000,49.3802,49.8665,48.8274,48.876,11152.112574236,0
+GRPM.US,D,20200507,000000,49.9737,50.4323,49.8567,49.9857,2209.4663361911,0
+GRPM.US,D,20200508,000000,50.5167,52.1951,50.212,52.1951,2004.9420925766,0
+GRPM.US,D,20200511,000000,52.3142,52.3142,50.8671,51.7891,20523.957471295,0
+GRPM.US,D,20200512,000000,52.9177,52.9177,49.669,49.669,1632.1639145598,0
+GRPM.US,D,20200513,000000,48.4392,48.4392,47.0487,47.5123,4509.6084454134,0
+GRPM.US,D,20200514,000000,46.0632,48.0006,45.4636,48.0006,20485.672144904,0
+GRPM.US,D,20200515,000000,46.9018,48.7093,46.9018,48.6309,7862.5970303856,0
+GRPM.US,D,20200518,000000,50.3807,52.1723,50.3807,52.1723,4812.868530773,0
+GRPM.US,D,20200519,000000,52.1603,52.1603,51.5251,51.5251,1394.3918875005,0
+GRPM.US,D,20200520,000000,51.6462,52.8403,51.6462,52.6745,3350.9735677938,0
+GRPM.US,D,20200521,000000,52.7142,53.141,52.7142,52.9196,8429.8243661246,0
+GRPM.US,D,20200522,000000,52.5504,52.8303,52.3738,52.8303,6733.1799018538,0
+GRPM.US,D,20200526,000000,55.2462,55.5419,54.9494,55.2611,5088.9258842232,0
+GRPM.US,D,20200527,000000,56.8343,56.8422,55.2124,56.8422,3830.5476562694,0
+GRPM.US,D,20200528,000000,56.5236,56.8333,55.7395,55.9498,6507.4979778653,0
+GRPM.US,D,20200529,000000,54.9494,55.669,54.6368,55.3702,2474.4410951598,0
+GRPM.US,D,20200601,000000,55.931,56.3966,55.6789,56.2804,8885.2182484586,0
+GRPM.US,D,20200602,000000,57.008,57.0378,56.602,56.7509,2548.9967307632,0
+GRPM.US,D,20200603,000000,58.4581,58.9533,58.4581,58.729,3941.3736010852,0
+GRPM.US,D,20200604,000000,59.0516,59.1846,58.4967,59.1846,1774.2226256419,0
+GRPM.US,D,20200605,000000,62.5395,62.6784,60.8391,61.798,3181.7121248024,0
+GRPM.US,D,20200608,000000,62.9861,63.6471,62.9761,63.6471,24345.437550261,0
+GRPM.US,D,20200609,000000,62.1017,62.3955,55.8924,61.791,55005.938937844,0
+GRPM.US,D,20200610,000000,61.0804,61.0804,59.2829,59.5697,16542.28352664,0
+GRPM.US,D,20200611,000000,54.5027,57.0378,54.5027,54.5325,9655.962319223,0
+GRPM.US,D,20200612,000000,56.7787,57.0179,54.7558,56.2625,20653.926079306,0
+GRPM.US,D,20200615,000000,53.6174,57.0179,53.6174,56.9772,6321.1088888569,0
+GRPM.US,D,20200616,000000,58.5455,58.739,57.5251,58.2784,7147.2659320292,0
+GRPM.US,D,20200617,000000,57.7861,58.0501,57.4239,57.4239,6550.8208472024,0
+GRPM.US,D,20200618,000000,57.2045,57.3107,57.2045,57.2372,1245.2806162938,0
+GRPM.US,D,20200619,000000,58.0313,58.0313,56.8115,56.8115,4136.8302673966,0
+GRPM.US,D,20200622,000000,56.9256,56.9544,56.1266,56.8928,6433.9498508512,0
+GRPM.US,D,20200623,000000,58.0571,58.0571,57.0804,57.0804,6257.6358477352,0
+GRPM.US,D,20200624,000000,55.9212,56.067,54.6636,54.8402,2651.7626068651,0
+GRPM.US,D,20200625,000000,54.7231,55.4646,54.605,55.4646,20599.520615488,0
+GRPM.US,D,20200626,000000,54.8968,54.8968,54.2616,54.2616,802.98434561986,0
+GRPM.US,D,20200629,000000,54.9951,55.9052,54.4413,55.6997,5073.8132553847,0
+GRPM.US,D,20200630,000000,56.2933,56.5901,56.2427,56.4868,3658.2636875103,0
+GRPM.US,D,20200701,000000,56.7509,56.7509,55.8973,55.8973,4564.0139092321,0
+GRPM.US,D,20200702,000000,57.0417,57.0417,56.1167,56.1167,7265.1444369696,0
+GRPM.US,D,20200706,000000,56.9544,57.0318,56.6238,56.8075,2612.4697718849,0
+GRPM.US,D,20200707,000000,56.9544,56.9544,55.5935,55.5935,13018.018481499,0
+GRPM.US,D,20200708,000000,55.8496,55.8636,55.4536,55.8606,9762.7582296818,0
+GRPM.US,D,20200709,000000,54.2735,55.0357,54.2735,54.7846,1442.7522997837,0
+GRPM.US,D,20200710,000000,55.3662,55.8129,54.9474,55.8129,1732.9147734833,0
+GRPM.US,D,20200713,000000,55.8348,56.6338,55.3852,55.4636,3382.20633406,0
+GRPM.US,D,20200714,000000,55.6879,56.1663,55.4238,56.1663,10052.920703382,0
+GRPM.US,D,20200715,000000,56.9256,58.2258,56.9256,58.2258,13861.303170688,0
+GRPM.US,D,20200716,000000,57.4019,58.209,57.4019,57.9876,5568.4999726988,0
+GRPM.US,D,20200717,000000,57.7335,58.1642,57.7335,58.0085,5394.2009867612,0
+GRPM.US,D,20200720,000000,58.2794,58.2794,57.4507,57.4507,972.24578861124,0
+GRPM.US,D,20200721,000000,58.5335,58.855,58.0859,58.3687,5967.4733740356,0
+GRPM.US,D,20200722,000000,57.8993,58.8402,57.8993,58.8402,4444.1203871132,0
+GRPM.US,D,20200723,000000,58.3876,59.2352,58.3876,58.9603,1862.8833814945,0
+GRPM.US,D,20200724,000000,58.9921,58.9921,58.338,58.4303,5132.2487535603,0
+GRPM.US,D,20200727,000000,59.0506,59.0506,58.4273,58.8292,1669.4417323615,0
+GRPM.US,D,20200728,000000,58.4461,58.6883,58.3072,58.3072,1826.6130722821,0
+GRPM.US,D,20200729,000000,59.1131,59.7215,59.0307,59.5667,25696.506568425,0
+GRPM.US,D,20200730,000000,58.858,59.0407,58.858,58.9464,1217.0703757952,0
+GRPM.US,D,20200731,000000,58.4084,58.4273,57.667,58.4273,1556.6007703672,0
+GRPM.US,D,20200803,000000,58.6883,59.1598,58.6883,59.1598,745.55635603349,0
+GRPM.US,D,20200804,000000,59.3374,59.5241,59.3364,59.5241,765.70652781818,0
+GRPM.US,D,20200805,000000,60.0272,60.4273,60.0114,60.4273,1312.7836917725,0
+GRPM.US,D,20200806,000000,60.2049,60.2575,60.2049,60.2575,130.97611660048,0
+GRPM.US,D,20200807,000000,60.199,61.1608,60.199,61.1608,3261.3053033519,0
+GRPM.US,D,20200810,000000,61.9459,61.9787,61.8099,61.8099,1022.621218073,0
+GRPM.US,D,20200811,000000,62.6247,62.6962,61.8426,61.8426,1435.6997396591,0
+GRPM.US,D,20200812,000000,62.3896,62.5265,61.8377,62.2278,5386.1409180474,0
+GRPM.US,D,20200813,000000,62.4213,62.4213,61.7742,61.8853,1977.7393606672,0
+GRPM.US,D,20200814,000000,61.8933,61.8933,61.8933,61.8933,239.7870442378,0
+GRPM.US,D,20200817,000000,62.0075,62.1781,61.8516,61.8516,4823.9511252545,0
+GRPM.US,D,20200818,000000,61.5151,61.8178,61.126,61.126,1884.0410618684,0
+GRPM.US,D,20200819,000000,61.4159,61.4655,60.9881,60.9881,59999.15150609,0
+GRPM.US,D,20200820,000000,61.135,61.135,60.4858,60.6586,2689.0404246667,0
+GRPM.US,D,20200821,000000,60.4144,60.4144,60.196,60.3013,5046.6105234754,0
+GRPM.US,D,20200824,000000,61.1152,61.3692,60.6972,61.3692,6035.9839581036,0
+GRPM.US,D,20200825,000000,62.0123,62.0123,61.1568,61.4079,1499.1727807809,0
+GRPM.US,D,20200826,000000,61.0079,61.1052,60.9811,61.0258,3208.9148567117,0
+GRPM.US,D,20200827,000000,61.3801,61.5151,61.2332,61.4496,2942.9325891538,0
+GRPM.US,D,20200828,000000,61.4159,61.8,61.3989,61.8,24394.805471134,0
+GRPM.US,D,20200831,000000,61.6422,61.6422,61.0734,61.0734,30677.629033599,0
+GRPM.US,D,20200901,000000,60.735,61.4555,60.463,61.3871,15356.445917111,0
+GRPM.US,D,20200902,000000,61.6432,62.2794,61.6432,62.2794,12848.757038507,0
+GRPM.US,D,20200903,000000,61.6233,62.2376,60.4471,60.5642,6285.8460882337,0
+GRPM.US,D,20200904,000000,60.7251,61.3215,59.401,60.601,8870.1056196201,0
+GRPM.US,D,20200908,000000,59.6203,59.8298,59.1281,59.1955,2529.8540675677,0
+GRPM.US,D,20200909,000000,59.5479,59.8586,59.4694,59.8159,1989.829463738,0
+GRPM.US,D,20200910,000000,60.328,60.328,59.1449,59.1449,7122.0782172983,0
+GRPM.US,D,20200911,000000,59.2868,59.3126,58.6883,58.9276,4397.7749920084,0
+GRPM.US,D,20200914,000000,60.1682,60.2317,60.1682,60.2317,423.15360747847,0
+GRPM.US,D,20200915,000000,60.3081,60.5732,60.0988,60.0988,1026.6512524299,0
+GRPM.US,D,20200916,000000,60.9801,60.9801,60.5802,60.59,2142.9707693017,0
+GRPM.US,D,20200917,000000,60.0194,60.2,60.0194,60.2,445.31879644163,0
+GRPM.US,D,20200918,000000,59.94,59.94,59.4476,59.4476,696.188435161,0
+GRPM.US,D,20200921,000000,57.3226,57.7266,57.3226,57.7266,3890.9981716234,0
+GRPM.US,D,20200922,000000,57.8169,58.0412,57.4844,57.9955,4755.4405411866,0
+GRPM.US,D,20200923,000000,57.8953,57.8953,56.5623,56.5623,3643.1510586718,0
+GRPM.US,D,20200924,000000,55.7275,56.6268,55.7256,56.6268,916.83281620335,0
+GRPM.US,D,20200925,000000,56.596,57.3255,56.596,57.3255,610.55020507608,0
+GRPM.US,D,20200928,000000,58.4263,58.737,58.4263,58.725,982.32087450359,0
+GRPM.US,D,20200929,000000,58.1642,58.2704,58.1642,58.2704,911.79527325718,0
+GRPM.US,D,20200930,000000,58.7956,59.1131,58.6278,58.6278,2964.0902695277,0
+GRPM.US,D,20201001,000000,58.7956,59.2412,58.7558,59.2412,1355.0990525203,0
+GRPM.US,D,20201002,000000,57.4844,60.1911,57.4844,60.1911,685.10584067942,0
+GRPM.US,D,20201005,000000,61.1112,61.5221,61.1112,61.4237,1522.3454783333,0
+GRPM.US,D,20201006,000000,61.0337,62.6873,61.0337,61.2213,17559.867201767,0
+GRPM.US,D,20201007,000000,62.4064,62.4064,62.4064,62.4064,125.93857365431,0
+GRPM.US,D,20201008,000000,63.1419,63.1419,63.1419,63.1419,197.47168348995,0
+GRPM.US,D,20201009,000000,63.2451,63.2491,63.1519,63.1519,906.757730311,0
+GRPM.US,D,20201012,000000,63.6253,63.6253,63.6253,63.6253,72.54061842488,0
+GRPM.US,D,20201013,000000,63.0446,63.1617,62.9761,62.9761,5437.5238560983,0
+GRPM.US,D,20201014,000000,63.3602,63.3602,62.6774,62.723,608.53518789761,0
+GRPM.US,D,20201015,000000,62.2367,63.3136,62.2367,63.3136,1782.2826943557,0
+GRPM.US,D,20201016,000000,63.4834,63.4834,63.1855,63.1855,999.44852052057,0
+GRPM.US,D,20201019,000000,63.4346,63.4346,62.3756,62.3756,458.41640810167,0
+GRPM.US,D,20201020,000000,62.6179,63.5082,62.6179,62.873,5172.5490971297,0
+GRPM.US,D,20201021,000000,63.0089,63.0089,62.5097,62.6228,2020.0547214151,0
+GRPM.US,D,20201022,000000,63.0983,63.7037,63.0983,63.7037,205.53175220383,0
+GRPM.US,D,20201023,000000,63.8198,64.1791,63.8198,64.1791,852.35226649234,0
+GRPM.US,D,20201026,000000,63.2322,63.2322,62.1087,62.6962,7339.700072573,0
+GRPM.US,D,20201027,000000,61.9826,61.9925,61.7742,61.7742,476.55156270789,0
+GRPM.US,D,20201028,000000,60.5802,60.5802,60.0352,60.0352,759.66147628277,0
+GRPM.US,D,20201029,000000,59.4406,60.7181,59.4406,60.7181,1270.4683310246,0
+GRPM.US,D,20201030,000000,60.5544,60.5544,60.0184,60.2327,852.35226649234,0
+GRPM.US,D,20201102,000000,61.131,61.4625,60.9225,61.4267,1601.9386568828,0
+GRPM.US,D,20201103,000000,62.9344,63.1975,62.9196,63.1975,774.77410512129,0
+GRPM.US,D,20201104,000000,61.532,63.2918,61.532,62.5087,2606.4247203495,0
+GRPM.US,D,20201105,000000,64.3915,64.4401,64.3687,64.3687,830.18707752919,0
+GRPM.US,D,20201106,000000,64.1821,64.1821,63.9696,63.9696,293.18499946722,0
+GRPM.US,D,20201109,000000,66.323,68.4341,66.323,67.2263,3526.2800623206,0
+GRPM.US,D,20201110,000000,67.2312,68.4123,67.2312,68.0708,14444.650643854,0
+GRPM.US,D,20201111,000000,67.4297,67.7711,67.4297,67.6887,2899.6097198167,0
+GRPM.US,D,20201112,000000,67.0744,67.2511,66.1424,66.4004,11512.800649182,0
+GRPM.US,D,20201113,000000,67.4862,68.2039,67.4862,68.0689,1644.2540176306,0
+GRPM.US,D,20201116,000000,69.799,69.799,69.7234,69.7234,792.90925972751,0
+GRPM.US,D,20201117,000000,69.9458,69.9716,69.9458,69.9647,673.01573760861,0
+GRPM.US,D,20201118,000000,70.33,70.4947,69.0992,69.0992,1650.299069166,0
+GRPM.US,D,20201119,000000,69.4128,69.6203,68.7964,69.6203,1945.4990858117,0
+GRPM.US,D,20201120,000000,69.5091,69.6153,69.5091,69.52,2239.6915938682,0
+GRPM.US,D,20201123,000000,70.4192,71.0247,70.3994,70.995,979.29834873588,0
+GRPM.US,D,20201124,000000,72.4877,72.7458,72.4033,72.6237,2997.3380529725,0
+GRPM.US,D,20201125,000000,71.9051,72.1502,71.5042,71.9349,7472.6912063519,0
+GRPM.US,D,20201127,000000,71.6699,71.8932,71.6699,71.8932,846.30721495694,0
+GRPM.US,D,20201130,000000,71.2213,71.517,70.3646,70.3646,1437.7147568376,0
+GRPM.US,D,20201201,000000,71.0962,71.4316,71.0962,71.3274,849.32974072464,0
+GRPM.US,D,20201202,000000,70.9472,71.65,70.9472,71.5348,8461.0571323909,0
+GRPM.US,D,20201203,000000,72.0222,72.3735,71.7959,72.0322,2229.6165079758,0
+GRPM.US,D,20201204,000000,73.0435,73.5915,73.0435,73.5915,1171.7324892797,0
+GRPM.US,D,20201207,000000,72.3457,73.4068,72.3457,73.2083,6606.2338196103,0
+GRPM.US,D,20201208,000000,73.1864,73.6589,73.1864,73.6589,15388.686191967,0
+GRPM.US,D,20201209,000000,74.0847,74.0847,73.5944,73.5944,8269.6305004364,0
+GRPM.US,D,20201210,000000,73.4585,73.8466,73.4207,73.8466,4654.6896822632,0
+GRPM.US,D,20201211,000000,73.4783,73.4783,72.717,73.381,2290.0670233299,0
+GRPM.US,D,20201214,000000,74.6237,74.6237,73.0604,73.0604,4170.0780508414,0
+GRPM.US,D,20201215,000000,73.4108,74.6257,73.4108,74.6257,6075.2767930837,0
+GRPM.US,D,20201216,000000,74.4867,74.4936,74.4162,74.4936,935.9754793988,0
+GRPM.US,D,20201217,000000,74.7259,74.9274,74.5641,74.9274,1379.279258662,0
+GRPM.US,D,20201218,000000,75.0961,75.2103,74.3011,74.32,2835.1291701057,0
+GRPM.US,D,20201221,000000,73.8991,74.0719,73.0356,74.0719,2442.2008203043,0
+GRPM.US,D,20201222,000000,73.9567,74.2217,73.9567,74.0153,894.66762724019,0
+GRPM.US,D,20201223,000000,74.2515,75.2212,74.2515,75.2043,467.48398540478,0
+GRPM.US,D,20201224,000000,75.1527,75.1527,75.1527,75.1527,122.9160478866,0
+GRPM.US,D,20201228,000000,75.3681,75.8425,75.1755,75.2321,5601.7477561435,0
+GRPM.US,D,20201229,000000,75.1428,75.1825,74.1542,74.182,1827.6205808713,0
+GRPM.US,D,20201230,000000,75.1428,75.4266,74.9622,75.0316,2734.3783111823,0
+GRPM.US,D,20201231,000000,75.0932,75.3105,75.0932,75.1646,945.04305670191,0
+GRPM.US,D,20210104,000000,76.0252,76.0252,73.5061,74.0451,3085.9988088251,0
+GRPM.US,D,20210105,000000,74.6911,75.4247,74.6911,75.0207,3797.2998728246,0
+GRPM.US,D,20210106,000000,76.1919,78.6227,76.1919,78.0907,2518.7714730861,0
+GRPM.US,D,20210107,000000,78.8886,79.1705,78.7139,78.9055,2144.9857864801,0
+GRPM.US,D,20210108,000000,79.0236,79.0922,77.911,78.6018,4147.9128618782,0
+GRPM.US,D,20210111,000000,78.5591,78.8132,78.5591,78.8132,958.14066836196,0
+GRPM.US,D,20210112,000000,79.6797,79.9189,79.6797,79.9189,1189.8676438859,0
+GRPM.US,D,20210113,000000,79.2599,79.6032,79.2251,79.2251,916.83281620335,0
+GRPM.US,D,20210114,000000,80.1184,80.3943,79.9755,80.0986,2758.5585173239,0
+GRPM.US,D,20210115,000000,79.4931,79.5774,79.4038,79.4038,640.77546275311,0
+GRPM.US,D,20210119,000000,80.039,80.2048,79.907,80.0172,2370.6677104687,0
+GRPM.US,D,20210120,000000,80.4171,80.7596,80.312,80.5611,6806.7280288679,0
+GRPM.US,D,20210121,000000,80.4847,80.4847,80.1402,80.1552,834.21711188612,0
+GRPM.US,D,20210122,000000,79.4604,80.2693,79.2569,80.2693,4315.1592876911,0
+GRPM.US,D,20210125,000000,81.0385,81.0385,79.6618,80.1294,2107.7079686785,0
+GRPM.US,D,20210126,000000,80.0996,80.0996,79.6212,79.6212,36129.258009947,0
+GRPM.US,D,20210127,000000,78.7587,79.1269,78.0182,78.1661,6002.7361746588,0
+GRPM.US,D,20210128,000000,78.6753,78.8976,78.4062,78.6207,3246.1926745134,0
+GRPM.US,D,20210129,000000,78.8281,78.8281,76.9313,76.9313,3524.2650451421,0
+GRPM.US,D,20210201,000000,78.2792,78.4946,76.9264,78.4946,3980.6664360653,0
+GRPM.US,D,20210202,000000,78.7249,79.3571,78.7249,78.9522,3137.3817468761,0
+GRPM.US,D,20210203,000000,78.8132,79.2003,78.8132,79.2003,1024.6362352514,0
+GRPM.US,D,20210204,000000,80.0698,80.5492,80.0698,80.4659,1158.6348776196,0
+GRPM.US,D,20210205,000000,81.2926,81.377,81.2926,81.37,949.07309105885,0
+GRPM.US,D,20210208,000000,82.3864,82.8777,82.3586,82.8777,1629.1413887921,0
+GRPM.US,D,20210209,000000,82.8181,83.4246,82.8181,83.1447,1351.0690181634,0
+GRPM.US,D,20210210,000000,83.239,83.8266,83.103,83.103,1673.4717667184,0
+GRPM.US,D,20210211,000000,83.8167,83.9308,83.102,83.3551,2240.6991024574,0
+GRPM.US,D,20210212,000000,83.5258,83.64,83.3363,83.64,1338.9789150926,0
+GRPM.US,D,20210216,000000,83.7084,83.8753,83.3551,83.3551,2242.7141196359,0
+GRPM.US,D,20210217,000000,82.7983,83.1398,82.4548,83.0931,1034.7113211438,0
+GRPM.US,D,20210218,000000,82.4648,82.4648,82.1481,82.1809,1588.8410452227,0
+GRPM.US,D,20210219,000000,82.8181,83.5954,82.8181,83.4216,3788.2322955215,0
+GRPM.US,D,20210222,000000,82.4846,84.2266,82.4846,83.6002,6350.3266379447,0
+GRPM.US,D,20210223,000000,82.0291,83.9933,82.0291,83.7502,1777.2451514096,0
+GRPM.US,D,20210224,000000,83.7482,85.6687,83.7482,85.5229,990.38094321746,0
+GRPM.US,D,20210225,000000,84.5135,85.4643,82.8658,82.8658,1755.0799624464,0
+GRPM.US,D,20210226,000000,83.1725,83.3065,82.1135,82.8181,1739.9673336079,0
+GRPM.US,D,20210301,000000,83.9645,84.9889,83.9645,84.8777,1614.0287599536,0
+GRPM.US,D,20210302,000000,84.5135,84.5135,83.8782,83.9367,4880.3716062517,0
+GRPM.US,D,20210303,000000,84.712,84.712,83.767,83.77,54605.958027917,0
+GRPM.US,D,20210304,000000,83.9497,83.9497,82.2256,82.2256,1179.7925579935,0
+GRPM.US,D,20210305,000000,82.8073,84.2871,81.8078,84.2871,1472.9775574608,0
+GRPM.US,D,20210308,000000,85.3164,86.0022,85.3164,85.3442,1518.3154439763,0
+GRPM.US,D,20210309,000000,85.7184,86.3258,85.5863,85.5863,898.69766159713,0
+GRPM.US,D,20210310,000000,86.6881,87.0018,86.6881,86.8836,7113.0106399952,0
+GRPM.US,D,20210311,000000,87.8761,87.9039,87.7184,87.8007,1852.8082956022,0
+GRPM.US,D,20210312,000000,90.422,90.422,88.302,88.83,4221.4609888923,0
+GRPM.US,D,20210315,000000,89.8047,89.8047,89.0999,89.7471,1508.240358084,0
+GRPM.US,D,20210316,000000,89.4096,89.4096,88.6583,88.829,2807.9264381964,0
+GRPM.US,D,20210317,000000,89.4028,89.4028,88.2782,89.2667,4483.4132220933,0
+GRPM.US,D,20210318,000000,91.5009,93.3243,86.6077,87.9129,4574.0889951244,0
+GRPM.US,D,20210319,000000,88.0111,88.4082,87.3412,87.9189,1906.2062508316,0
+GRPM.US,D,20210322,000000,87.7273,87.7273,86.8727,87.1953,2318.2772638285,0
+GRPM.US,D,20210323,000000,86.4886,86.4886,84.4647,84.8062,5099.0009701155,0
+GRPM.US,D,20210324,000000,85.1318,86.3199,83.6192,83.6192,17133.691068521,0
+GRPM.US,D,20210325,000000,83.1189,86.0965,83.1189,86.0965,7895.8448138304,0
+GRPM.US,D,20210326,000000,87.0087,87.8712,86.6256,87.8712,5469.7641309538,0
+GRPM.US,D,20210329,000000,87.6776,88.2096,86.2821,86.3665,9341.6196393818,0
+GRPM.US,D,20210330,000000,86.0856,87.6876,86.0856,87.2201,4667.7872939232,0
+GRPM.US,D,20210331,000000,87.9655,87.9655,87.4216,87.5645,6000.7211574804,0
+GRPM.US,D,20210401,000000,87.501,88.4558,87.501,88.4558,3044.6909566665,0
+GRPM.US,D,20210405,000000,89.0137,89.5456,88.9461,89.3462,50299.86631753,0
+GRPM.US,D,20210406,000000,88.9362,89.8394,88.9362,89.4076,7735.6509481421,0
+GRPM.US,D,20210407,000000,89.6827,89.6827,88.6662,88.6662,3416.461626094,0
+GRPM.US,D,20210408,000000,88.6117,88.8856,88.5829,88.8856,16011.326500114,0
+GRPM.US,D,20210409,000000,88.8668,89.0931,88.7586,89.0633,2295.1045662761,0
+GRPM.US,D,20210412,000000,89.7015,89.7997,89.1923,89.6042,5040.5654719399,0
+GRPM.US,D,20210413,000000,89.2598,89.2598,88.7784,89.1555,3267.3503548873,0
+GRPM.US,D,20210414,000000,88.9461,90.3407,88.9461,89.6072,5079.8583069201,0
+GRPM.US,D,20210415,000000,90.0469,90.2415,89.4544,90.2415,3132.3442039299,0
+GRPM.US,D,20210416,000000,90.8419,91.2102,90.6543,90.8875,4975.0774136397,0
+GRPM.US,D,20210419,000000,90.8915,90.9858,90.0906,90.1928,4786.6733074529,0
+GRPM.US,D,20210420,000000,90.4786,90.4786,88.5729,89.1536,4087.4623465242,0
+GRPM.US,D,20210421,000000,89.1575,90.694,89.1575,90.553,2061.3625735737,0
+GRPM.US,D,20210422,000000,91.087,91.3719,90.0588,90.4131,15789.674610482,0
+GRPM.US,D,20210423,000000,91.3531,91.7024,91.087,91.7024,13823.017844297,0
+GRPM.US,D,20210426,000000,92.3268,92.7089,91.7362,92.4538,15484.399507944,0
+GRPM.US,D,20210427,000000,93.0623,93.0623,92.159,92.3367,13622.523635039,0
+GRPM.US,D,20210428,000000,92.838,92.838,92.2086,92.2752,5027.4678602799,0
+GRPM.US,D,20210429,000000,92.7883,92.9252,92.0796,92.3148,2046.2499447352,0
+GRPM.US,D,20210430,000000,91.8771,91.8771,90.6156,90.6156,12182.793861023,0
+GRPM.US,D,20210503,000000,92.1094,92.1838,91.4623,91.5208,2032.1448244859,0
+GRPM.US,D,20210504,000000,90.5878,91.5297,90.5878,90.9015,4188.2132054476,0
+GRPM.US,D,20210505,000000,91.4911,91.5387,91.1357,91.2895,2264.879308599,0
+GRPM.US,D,20210506,000000,90.5779,91.8057,90.5779,91.8057,185022.90736137,0
+GRPM.US,D,20210507,000000,92.4151,92.952,92.3704,92.952,3149.4718499469,0
+GRPM.US,D,20210510,000000,93.2806,93.4216,91.9277,91.9277,3669.3462819919,0
+GRPM.US,D,20210511,000000,90.2027,91.1804,90.0171,91.105,2736.3933283608,0
+GRPM.US,D,20210512,000000,90.4687,90.4687,87.9615,87.9615,4211.385903,0
+GRPM.US,D,20210513,000000,88.2296,90.43,88.2296,89.8037,4014.9217280993,0
+GRPM.US,D,20210514,000000,90.6791,91.7164,90.6791,91.4127,15541.827497531,0
+GRPM.US,D,20210517,000000,91.4821,91.6161,90.7823,91.6161,6078.2993188514,0
+GRPM.US,D,20210518,000000,91.6578,91.763,90.7516,90.7516,3592.77562921,0
+GRPM.US,D,20210519,000000,89.6925,89.9536,88.7099,89.9536,8109.4366347481,0
+GRPM.US,D,20210520,000000,89.8742,90.2791,89.8742,90.2791,1729.8922477155,0
+GRPM.US,D,20210521,000000,90.7535,91.0682,90.3605,90.3605,4010.8916937423,0
+GRPM.US,D,20210524,000000,90.7039,91.2647,90.7039,91.0017,3436.6117978787,0
+GRPM.US,D,20210525,000000,91.0394,91.1952,90.162,90.162,2970.1353210632,0
+GRPM.US,D,20210526,000000,90.7535,91.1158,90.6086,90.964,4276.8739613002,0
+GRPM.US,D,20210527,000000,91.4424,91.9119,91.4424,91.7461,2066.4001165199,0
+GRPM.US,D,20210528,000000,92.425,92.425,91.363,91.765,2758.5585173239,0
+GRPM.US,D,20210601,000000,92.6305,93.0424,92.1193,93.0424,7727.5908794282,0
+GRPM.US,D,20210602,000000,92.2176,92.3367,92.0111,92.0895,11664.934446157,0
+GRPM.US,D,20210603,000000,91.6082,92.0399,91.5883,92.0111,2453.2834147859,0
+GRPM.US,D,20210604,000000,92.2572,92.2572,91.752,92.0846,2221.556439262,0
+GRPM.US,D,20210607,000000,92.2106,92.3416,91.895,92.1153,11155.135100004,0
+GRPM.US,D,20210608,000000,91.9735,93.4414,91.8354,93.2091,3745.9169347737,0
+GRPM.US,D,20210609,000000,93.1019,93.3292,92.3853,92.4022,5033.5129118153,0
+GRPM.US,D,20210610,000000,92.2484,92.4131,92.0597,92.4131,2963.0827609385,0
+GRPM.US,D,20210611,000000,92.8578,93.0424,92.3754,92.7834,4598.269201266,0
+GRPM.US,D,20210614,000000,92.6851,92.6851,91.7262,91.8642,3383.2138426493,0
+GRPM.US,D,20210615,000000,92.287,92.287,91.7858,91.7858,1528.3905298687,0
+GRPM.US,D,20210616,000000,91.8454,91.8454,91.0176,91.4473,1609.9987255966,0
+GRPM.US,D,20210617,000000,90.7437,90.7437,89.2211,89.8136,7277.2345400404,0
+GRPM.US,D,20210618,000000,88.5729,89.0434,88.0568,88.0568,2065.3926079306,0
+GRPM.US,D,20210621,000000,88.8688,89.9854,88.8688,89.9854,4720.1777405634,0
+GRPM.US,D,20210622,000000,89.902,89.9328,89.5585,89.8394,5981.5784942849,0
+GRPM.US,D,20210623,000000,89.9626,90.3833,89.9626,89.9913,6372.4918269079,0
+GRPM.US,D,20210624,000000,90.8875,90.9074,90.0816,90.8032,18276.205808713,0
+GRPM.US,D,20210625,000000,90.7595,91.7044,90.7595,91.5962,9023.2469251837,0
+GRPM.US,D,20210628,000000,92.029,92.029,90.2275,90.7615,10509.322094305,0
+GRPM.US,D,20210629,000000,91.2379,91.3313,90.434,90.434,9592.4892781012,0
+GRPM.US,D,20210630,000000,90.5134,90.6543,90.2156,90.3873,5408.3061070105,0
+GRPM.US,D,20210701,000000,91.1426,91.5466,90.9213,91.1824,13156.047158224,0
+GRPM.US,D,20210702,000000,91.2419,91.2419,90.563,90.8181,40755.737451712,0
+GRPM.US,D,20210706,000000,91.222,91.222,89.1744,89.8384,9845.373933999,0
+GRPM.US,D,20210707,000000,89.3292,89.9238,89.3292,89.8315,1404.4669733928,0
+GRPM.US,D,20210708,000000,87.8742,88.7456,87.8742,88.3288,2126.8506318739,0
+GRPM.US,D,20210709,000000,89.1843,90.4181,89.1843,90.1392,8765.3247263397,0
+GRPM.US,D,20210712,000000,90.164,90.8309,90.0965,90.8309,16132.227530822,0
+GRPM.US,D,20210713,000000,90.0012,90.0012,88.9283,88.9283,5239.0446640191,0
+GRPM.US,D,20210714,000000,89.9913,89.9913,88.7526,88.7526,1058.8915272854,0
+GRPM.US,D,20210715,000000,88.3556,88.6275,88.0747,88.4211,8580.9506545098,0
+GRPM.US,D,20210716,000000,88.4052,88.9769,87.1456,87.1456,4219.4459717139,0
+GRPM.US,D,20210719,000000,86.2494,86.2494,85.2538,85.6817,3007.4131388648,0
+GRPM.US,D,20210720,000000,87.3373,88.4747,87.3373,88.0647,3650.2036187964,0
+GRPM.US,D,20210721,000000,88.1005,89.5407,88.1005,89.1189,4051.1920373117,0
+GRPM.US,D,20210722,000000,88.7516,88.7516,88.2394,88.307,2278.9844288483,0
+GRPM.US,D,20210723,000000,89.0255,89.0255,88.4151,88.7704,3272.3878978335,0
+GRPM.US,D,20210726,000000,88.3853,89.4394,88.3853,89.0255,9329.529536311,0
+GRPM.US,D,20210727,000000,88.7992,88.9799,88.6186,88.9799,3076.931231522,0
+GRPM.US,D,20210728,000000,88.6712,89.7441,88.6712,89.6359,1852.8082956022,0
+GRPM.US,D,20210729,000000,90.6027,90.9074,90.5134,90.5134,604.50515354067,0
+GRPM.US,D,20210730,000000,90.55,90.55,90.2335,90.2335,382.85326390909,0
+GRPM.US,D,20210802,000000,90.9769,90.9769,89.7928,89.7928,1750.0424195002,0
+GRPM.US,D,20210803,000000,90.03,90.2523,90.0112,90.2493,1317.8212347187,0
+GRPM.US,D,20210804,000000,90.0112,90.1769,89.2648,89.2648,1462.9024715684,0
+GRPM.US,D,20210805,000000,89.2727,90.1134,89.2727,90.1134,194147.91265406,0
+GRPM.US,D,20210806,000000,90.697,91.1496,90.6801,90.691,2189.3161644065,0
+GRPM.US,D,20210809,000000,90.3069,90.7555,90.033,90.2553,4000.81660785,0
+GRPM.US,D,20210810,000000,90.0012,90.9114,90.0012,90.7317,1799.4103403727,0
+GRPM.US,D,20210811,000000,90.9124,91.5317,90.8677,91.5317,815.07444869067,0
+GRPM.US,D,20210812,000000,91.3977,91.3977,91.3977,91.3977,69.518092657177,0
+GRPM.US,D,20210813,000000,91.0057,91.3917,91.0057,91.1198,9323.4844847756,0
+GRPM.US,D,20210816,000000,90.6027,90.9878,90.6027,90.8717,1065.94408741,0
+GRPM.US,D,20210817,000000,89.3501,89.7719,89.1943,89.7719,1591.8635709904,0
+GRPM.US,D,20210818,000000,89.2141,90.0459,88.9034,88.9034,841.26967201076,0
+GRPM.US,D,20210819,000000,88.307,88.4935,87.8156,88.2464,124603.62477357,0
+GRPM.US,D,20210820,000000,88.3357,89.234,88.3357,89.0057,9433.3029210021,0
+GRPM.US,D,20210823,000000,89.5387,90.0896,89.5387,89.9218,2608.439737528,0
+GRPM.US,D,20210824,000000,90.698,91.084,90.4836,90.7754,11635.716697068,0
+GRPM.US,D,20210825,000000,91.1625,91.6846,90.9441,91.3054,3987.7189961899,0
+GRPM.US,D,20210826,000000,90.9372,90.9372,90.2473,90.3863,3182.7196333916,0
+GRPM.US,D,20210827,000000,90.8379,92.5361,90.8379,92.2216,5823.3996457751,0
+GRPM.US,D,20210830,000000,92.5669,92.5669,91.9257,91.9257,3104.1339634313,0
+GRPM.US,D,20210831,000000,91.9019,91.9357,91.8166,91.8166,787.87171678134,0
+GRPM.US,D,20210901,000000,91.8652,92.4042,91.8652,92.0677,2115.7680373923,0
+GRPM.US,D,20210902,000000,92.3258,92.7188,92.3258,92.5263,2779.7161976978,0
+GRPM.US,D,20210903,000000,92.1719,92.1938,92.0637,92.0875,1263.4157709,0
+GRPM.US,D,20210907,000000,92.0786,92.0885,91.1386,91.1386,24357.527653332,0
+GRPM.US,D,20210908,000000,90.9223,90.9223,90.5928,90.6891,674.02324619785,0
+GRPM.US,D,20210909,000000,90.5432,90.8747,90.4399,90.561,1809.4854262651,0
+GRPM.US,D,20210910,000000,90.2841,90.6037,89.6379,89.6379,635.73791980694,0
+GRPM.US,D,20210913,000000,90.1392,90.6216,89.7739,90.2653,3871.855508428,0
+GRPM.US,D,20210914,000000,89.6965,89.8136,89.0702,89.1863,2595.3421258679,0
+GRPM.US,D,20210915,000000,89.4782,90.3814,89.4782,90.1759,9542.1138486395,0
+GRPM.US,D,20210916,000000,90.2692,90.4111,90.0836,90.0836,908.77274748947,0
+GRPM.US,D,20210917,000000,90.1928,90.1928,89.359,89.5238,1335.9563893249,0
+GRPM.US,D,20210920,000000,87.8007,88.161,87.0196,87.9595,4430.0152668639,0
+GRPM.US,D,20210921,000000,87.8275,88.2286,87.8156,87.8156,1075.0116647132,0
+GRPM.US,D,20210922,000000,88.7426,89.2459,88.7426,88.9958,984.33589168206,0
+GRPM.US,D,20210923,000000,89.76,90.6533,89.76,90.3029,3742.894409006,0
+GRPM.US,D,20210924,000000,90.6246,90.6246,90.2593,90.3238,2236.6690681005,0
+GRPM.US,D,20210927,000000,90.5958,91.7452,90.5958,91.4087,5856.6474292198,0
+GRPM.US,D,20210928,000000,90.5759,91.1724,89.9128,89.9128,2734.3783111823,0
+GRPM.US,D,20210929,000000,90.1799,90.1799,90.0538,90.0538,566.21982714976,0
+GRPM.US,D,20210930,000000,89.2757,89.5784,88.7923,88.7923,4855.1838915208,0
+GRPM.US,D,20211001,000000,89.1357,90.7823,89.1357,90.3129,1249.3106506507,0
+GRPM.US,D,20211004,000000,90.3923,90.3923,89.6597,89.8583,1438.7222654268,0
+GRPM.US,D,20211005,000000,90.027,90.027,89.9606,89.9606,1128.4096199426,0
+GRPM.US,D,20211006,000000,88.8468,89.8047,88.3824,89.8047,7285.2946087543,0
+GRPM.US,D,20211007,000000,90.6632,91.4543,90.6632,90.9689,1749.034910911,0
+GRPM.US,D,20211008,000000,91.1942,91.1942,90.6494,90.6494,728.42871001651,0
+GRPM.US,D,20211011,000000,91.3273,91.362,90.0528,90.0528,4494.4958165749,0
+GRPM.US,D,20211012,000000,90.8319,90.8319,90.5004,90.5004,666.9706860732,0
+GRPM.US,D,20211013,000000,90.6632,90.961,90.6632,90.8003,1964.6417490072,0
+GRPM.US,D,20211014,000000,91.9089,92.4409,91.9039,92.1749,3146.4493241792,0
+GRPM.US,D,20211015,000000,92.8548,92.9332,92.3446,92.3446,1697.65197286,0
+GRPM.US,D,20211018,000000,92.1054,92.7079,92.1054,92.4409,17110.518370969,0
+GRPM.US,D,20211019,000000,92.3337,92.827,92.3337,92.6195,2312.2322122931,0
+GRPM.US,D,20211020,000000,93.3808,93.5178,93.3014,93.3451,2725.3107338792,0
+GRPM.US,D,20211021,000000,93.6369,93.8632,93.1853,93.6667,2582.2445142079,0
+GRPM.US,D,20211022,000000,93.7848,94.022,93.7083,93.7083,2411.9755626273,0
+GRPM.US,D,20211025,000000,93.9168,94.4955,93.9168,94.1173,1604.9611826505,0
+GRPM.US,D,20211026,000000,94.2553,94.2781,93.484,93.484,2039.1973846105,0
+GRPM.US,D,20211027,000000,92.5163,92.5163,91.892,91.892,1333.9413721464,0
+GRPM.US,D,20211028,000000,92.7278,93.3312,92.7278,93.3193,10594.96032439,0
+GRPM.US,D,20211029,000000,93.498,93.498,92.8916,93.3312,2390.8178822533,0
+GRPM.US,D,20211101,000000,94.8607,95.3947,94.7933,95.3947,1423.6096365883,0
+GRPM.US,D,20211102,000000,96.2334,96.2334,95.1862,95.6409,4628.4944589431,0
+GRPM.US,D,20211103,000000,95.5426,96.7327,95.5426,96.7327,1229.160478866,0
+GRPM.US,D,20211104,000000,96.422,96.422,96.1649,96.2344,2320.2922810069,0
+GRPM.US,D,20211105,000000,97.4492,97.6359,97.3322,97.481,1797.3953231943,0
+GRPM.US,D,20211108,000000,97.477,97.477,97.2409,97.4454,2096.6253741969,0
+GRPM.US,D,20211109,000000,97.2667,97.2667,96.9054,97.0612,934.96797080957,0
+GRPM.US,D,20211110,000000,97.351,97.351,96.1342,96.3823,1657.3516292907,0
+GRPM.US,D,20211111,000000,96.3952,97.1297,96.3952,96.833,1893.1086391715,0
+GRPM.US,D,20211112,000000,97.0533,97.1595,97.0344,97.1387,1649.2915605768,0
+GRPM.US,D,20211115,000000,97.354,97.3898,97.221,97.221,1519.3229525655,0
+GRPM.US,D,20211116,000000,97.0553,97.7649,97.0553,97.4205,8795.5499840167,0
+GRPM.US,D,20211117,000000,97.6657,97.6657,96.1044,96.5887,9484.6858590531,0
+GRPM.US,D,20211118,000000,95.8979,96.422,95.8979,96.2712,3120.2541008591,0
+GRPM.US,D,20211119,000000,95.8354,96.1123,95.8156,95.8156,3914.1708691758,0
+GRPM.US,D,20211122,000000,94.6444,96.9153,94.6444,96.0627,4024.9968139916,0
+GRPM.US,D,20211123,000000,96.7863,96.7863,95.6905,96.293,2441.1933117151,0
+GRPM.US,D,20211124,000000,95.3649,96.0369,95.3649,95.9327,1334.9488807356,0
+GRPM.US,D,20211126,000000,92.3138,93.0096,91.8603,92.5689,2504.6663528368,0
+GRPM.US,D,20211129,000000,94.2979,94.2979,92.7476,92.8438,4237.5811263201,0
+GRPM.US,D,20211130,000000,91.7204,91.7204,90.1679,90.2593,8043.9485764478,0
+GRPM.US,D,20211201,000000,92.5401,92.5401,88.9442,88.9442,1313.7912003617,0
+GRPM.US,D,20211202,000000,90.2989,91.6002,89.3402,91.1436,3583.7080519069,0
+GRPM.US,D,20211203,000000,90.4072,90.4072,89.6995,90.2483,2785.7612492332,0
+GRPM.US,D,20211206,000000,90.7427,92.9749,90.7427,92.2602,12754.051231118,0
+GRPM.US,D,20211207,000000,94.2979,94.2979,93.4682,93.5138,1537.4581071718,0
+GRPM.US,D,20211208,000000,94.8011,94.8011,93.9327,94.2155,18113.996925846,0
+GRPM.US,D,20211209,000000,93.8374,93.8374,92.9164,92.9164,2289.0595147407,0
+GRPM.US,D,20211210,000000,93.4086,93.4086,92.422,92.8994,9168.3281620335,0
+GRPM.US,D,20211213,000000,94.0022,94.0022,91.7223,91.9257,3559.5278457653,0
+GRPM.US,D,20211214,000000,90.9312,91.6618,90.9312,91.4235,1259.3857365431,0
+GRPM.US,D,20211215,000000,90.7029,92.6195,90.5362,92.5521,5407.2985984213,0
+GRPM.US,D,20211216,000000,93.0007,93.0007,91.1178,91.5198,2041.212401789,0
+GRPM.US,D,20211217,000000,90.5462,91.7798,90.5462,91.2945,2395.8554251995,0
+GRPM.US,D,20211220,000000,88.7308,89.7133,88.7308,89.7133,1728.8847391263,0
+GRPM.US,D,20211221,000000,91.6478,92.0121,91.6478,92.0121,1353.0840353419,0
+GRPM.US,D,20211222,000000,92.5431,92.837,92.4042,92.837,3121.2616094483,0
+GRPM.US,D,20211223,000000,93.6815,93.6815,93.2161,93.623,3439.6343236464,0
+GRPM.US,D,20211227,000000,93.7897,94.6552,93.7897,94.6552,3439.6343236464,0
+GRPM.US,D,20211228,000000,95.09,95.3739,94.7704,94.7704,3699.5715396689,0
+GRPM.US,D,20211229,000000,94.6811,95.4155,94.6811,95.4155,5653.1306941945,0
+GRPM.US,D,20211230,000000,95.9575,95.9873,95.1912,95.1912,11872.481215538,0
+GRPM.US,D,20211231,000000,95.2448,95.5724,94.9679,94.9679,2615.4922976526,0
+GRPM.US,D,20220103,000000,95.9178,95.9178,95.098,95.632,6668.6993521428,0
+GRPM.US,D,20220104,000000,95.8384,96.7376,95.8384,96.4617,6748.2925306923,0
+GRPM.US,D,20220105,000000,96.6235,96.6235,94.4419,94.4419,1201.9577469567,0
+GRPM.US,D,20220106,000000,94.7595,95.3789,94.562,94.9083,9879.629226033,0
+GRPM.US,D,20220107,000000,95.0324,95.4423,94.4081,94.4617,6402.7170845849,0
+GRPM.US,D,20220110,000000,92.9808,94.1024,92.8628,94.1024,2153.045855194,0
+GRPM.US,D,20220111,000000,94.6761,94.8767,94.5134,94.8369,1344.0164580388,0
+GRPM.US,D,20220112,000000,95.2846,95.2846,94.2841,94.6474,4915.6344068749,0
+GRPM.US,D,20220113,000000,95.3441,95.75,94.6513,94.7148,6141.7723599732,0
+GRPM.US,D,20220114,000000,93.8295,94.3287,93.6319,94.3287,4221.4609888923,0
+GRPM.US,D,20220118,000000,93.2558,93.2558,92.3853,92.3942,3198.8397708194,0
+GRPM.US,D,20220119,000000,92.6017,92.6017,91.1516,91.1516,2627.5824007234,0
+GRPM.US,D,20220120,000000,92.0875,92.0975,89.4732,89.4732,5280.3525161777,0
+GRPM.US,D,20220121,000000,89.4851,89.9308,88.1491,88.6434,23723.804750703,0
+GRPM.US,D,20220124,000000,86.031,90.2473,85.7243,90.1977,13011.973429963,0
+GRPM.US,D,20220125,000000,88.3635,88.3635,86.8529,88.1888,7029.3874270887,0
+GRPM.US,D,20220126,000000,89.0891,90.1283,87.2727,87.2727,5521.1470690048,0
+GRPM.US,D,20220127,000000,88.1114,88.691,85.8335,86.4766,7666.1328554849,0
+GRPM.US,D,20220128,000000,86.3079,87.2539,85.3482,87.2539,3327.8008702414,0
+GRPM.US,D,20220131,000000,88.0598,89.4156,87.773,89.3818,3716.6991856859,0
+GRPM.US,D,20220201,000000,89.0693,90.3248,88.9223,90.3248,46343.380087606,0
+GRPM.US,D,20220202,000000,89.8116,90.3258,89.6529,90.0459,5992.6610887665,0
+GRPM.US,D,20220203,000000,89.8861,89.906,88.6345,88.6345,3605.8732408701,0
+GRPM.US,D,20220204,000000,88.0499,88.7536,88.0499,88.7536,755.63144192584,0
+GRPM.US,D,20220207,000000,89.0693,89.4354,88.6821,88.6821,2502.6513356584,0
+GRPM.US,D,20220208,000000,89.5347,90.5412,89.5248,90.5412,2073.4526766445,0
+GRPM.US,D,20220209,000000,93.9386,93.9386,91.8176,91.8901,3214.9599082471,0
+GRPM.US,D,20220210,000000,91.8265,92.8796,90.8171,90.8171,3004.3906130971,0
+GRPM.US,D,20220211,000000,91.1972,91.3947,89.3164,89.762,14355.989888001,0
+GRPM.US,D,20220214,000000,89.2082,89.368,89.2082,89.368,726.41369283804,0
+GRPM.US,D,20220215,000000,90.9025,91.4643,90.9025,91.3987,829.17956893995,0
+GRPM.US,D,20220216,000000,90.4548,91.9149,90.4548,91.7808,6756.3525994062,0
+GRPM.US,D,20220217,000000,90.6086,90.6335,89.9626,89.9626,3002.3755959187,0
+GRPM.US,D,20220218,000000,89.2528,89.4573,89.2528,89.4573,1262.4082623108,0
+GRPM.US,D,20220222,000000,88.5153,89.1089,87.8027,88.2136,4932.7620528919,0
+GRPM.US,D,20220223,000000,88.3168,88.3168,86.8003,86.8003,854.36728367081,0
+GRPM.US,D,20220224,000000,84.9819,87.8921,83.9923,87.8673,2185.2861300495,0
+GRPM.US,D,20220225,000000,88.7129,90.1164,88.7129,90.1164,5993.6685973557,0
+GRPM.US,D,20220228,000000,90.1531,90.5442,89.8563,90.1481,767.72154499665,0
+GRPM.US,D,20220301,000000,88.5749,88.823,87.9407,88.164,1807.4704090866,0
+GRPM.US,D,20220302,000000,89.2776,90.8409,89.2578,90.7387,40427.289651622,0
+GRPM.US,D,20220303,000000,90.7417,90.7417,90.0409,90.0409,2215.5113877266,0
+GRPM.US,D,20220304,000000,88.842,88.842,88.0796,88.6841,2460.3359749105,0
+GRPM.US,D,20220307,000000,88.5401,88.5401,85.7164,85.7164,492.67170013565,0
+GRPM.US,D,20220308,000000,85.3948,87.9555,85.3948,85.9616,4218.4384631246,0
+GRPM.US,D,20220309,000000,87.7233,88.8022,87.7233,88.2146,6477.2727201883,0
+GRPM.US,D,20220310,000000,87.4325,88.3635,87.4325,88.3635,2222.5639478512,0
+GRPM.US,D,20220311,000000,88.9898,88.9898,87.6072,87.6072,3884.953120088,0
+GRPM.US,D,20220314,000000,87.4811,88.0499,86.4528,86.6941,3315.7107671706,0
+GRPM.US,D,20220315,000000,86.9213,87.9307,86.9213,87.8871,7335.670038216,0
+GRPM.US,D,20220316,000000,89.6241,90.3159,88.7228,90.3159,9001.0817362206,0
+GRPM.US,D,20220317,000000,89.9258,91.0782,89.9258,91.0454,1932.4014741517,0
+GRPM.US,D,20220318,000000,90.8707,91.8424,90.8707,91.8424,5819.3696114182,0
+GRPM.US,D,20220321,000000,91.2151,91.2246,90.8287,91.2246,1010.5311150022,0
+GRPM.US,D,20220322,000000,92.484,92.5622,91.9153,91.9153,840.26216342153,0
+GRPM.US,D,20220323,000000,91.2846,91.2846,90.1594,90.1594,2719.2656823438,0
+GRPM.US,D,20220324,000000,90.4161,91.0189,90.4161,91.0189,2637.6574866158,0
+GRPM.US,D,20220325,000000,90.1829,91.6931,90.1829,91.6931,8597.0707919375,0
+GRPM.US,D,20220328,000000,91.2548,91.7461,90.9949,91.7461,2194.3537073526,0
+GRPM.US,D,20220329,000000,92.5551,94.2523,92.5551,93.9031,1722.8396875909,0
+GRPM.US,D,20220330,000000,93.4746,93.4746,92.3437,92.4276,1333.9413721464,0
+GRPM.US,D,20220331,000000,92.5749,92.5749,91.4338,91.4338,1229.160478866,0
+GRPM.US,D,20220401,000000,92.4062,92.4062,91.7438,91.7438,1898.1461821177,0
+GRPM.US,D,20220404,000000,92.7734,92.7734,91.5347,91.5347,1028.6662696084,0
+GRPM.US,D,20220405,000000,91.5397,91.5397,89.9177,89.9177,1970.6868005426,0
+GRPM.US,D,20220406,000000,88.7635,89.2846,88.3466,88.8659,9390.9875602543,0
+GRPM.US,D,20220407,000000,87.5923,88.8673,87.5923,88.5958,2636.6499780266,0
+GRPM.US,D,20220408,000000,88.9819,89.0911,88.5341,88.5341,1128.4096199426,0
+GRPM.US,D,20220411,000000,87.9199,88.7289,87.9199,88.2836,1059.8990358746,0
+GRPM.US,D,20220412,000000,89.9446,89.9446,88.029,88.191,1060.9065444639,0
+GRPM.US,D,20220413,000000,88.5451,89.647,88.5153,89.647,2253.7967141175,0
+GRPM.US,D,20220414,000000,89.6121,89.6121,89.1422,89.1422,1016.5761665376,0
+GRPM.US,D,20220418,000000,88.9918,89.0811,88.6742,88.8046,2104.6854429108,0
+GRPM.US,D,20220419,000000,90.55,90.9326,90.55,90.9157,1300.6935887017,0
+GRPM.US,D,20220420,000000,91.5526,92.0389,91.5526,91.5872,896.68264441866,0
+GRPM.US,D,20220421,000000,91.9495,91.9495,89.9803,89.9803,1425.6246537667,0
+GRPM.US,D,20220422,000000,88.9024,89.2598,87.572,87.572,2198.3837417096,0
+GRPM.US,D,20220425,000000,87.0762,88.0787,85.8853,87.9595,2405.9305110919,0
+GRPM.US,D,20220426,000000,87.5328,87.5328,85.7065,85.7666,3160.5544444285,0
+GRPM.US,D,20220427,000000,86.2623,86.4219,85.4484,85.4972,7575.4570824538,0
+GRPM.US,D,20220428,000000,84.2871,87.4295,84.2871,87.1695,5103.0310044725,0
+GRPM.US,D,20220429,000000,86.7487,86.7487,84.8308,84.8308,1025.6437438407,0
+GRPM.US,D,20220502,000000,85.5576,85.5576,83.899,85.4175,937.99049657727,0
+GRPM.US,D,20220503,000000,85.2432,86.4068,85.2432,86.2447,2496.606284123,0
+GRPM.US,D,20220504,000000,86.0117,88.6001,85.407,88.5236,1402.4519562144,0
+GRPM.US,D,20220505,000000,85.6569,85.6569,84.5749,85.322,3408.4015573801,0
+GRPM.US,D,20220506,000000,84.4063,84.9819,83.6122,84.3177,3848.6828108756,0
+GRPM.US,D,20220509,000000,83.3641,83.3641,81.3294,81.6637,59681.786300481,0
+GRPM.US,D,20220510,000000,81.5577,81.6633,81.308,81.308,1719.8171618232,0
+GRPM.US,D,20220511,000000,82.2425,82.4906,79.8803,79.8805,2112.7455116246,0
+GRPM.US,D,20220512,000000,80.7336,81.2192,79.513,80.5534,5236.0221382514,0
+GRPM.US,D,20220513,000000,83.2585,83.2585,82.3814,82.8493,1726.8697219478,0
+GRPM.US,D,20220516,000000,82.8677,82.8677,82.302,82.3715,1678.5093096646,0
+GRPM.US,D,20220517,000000,84.7454,84.9172,84.7454,84.9172,760.66898487201,0
+GRPM.US,D,20220518,000000,83.3543,83.3543,81.6668,81.8608,3057.7885683266,0
+GRPM.US,D,20220519,000000,81.6838,82.7139,81.6838,81.8132,2131.8881748201,0
+GRPM.US,D,20220520,000000,81.9151,81.9151,80.0688,81.3702,3408.4015573801,0
+GRPM.US,D,20220523,000000,81.4968,82.4162,81.4968,82.1572,3895.0282059804,0
+GRPM.US,D,20220524,000000,82.1433,82.1433,80.1626,81.2661,4984.1449909428,0
+GRPM.US,D,20220525,000000,81.9844,82.9889,81.9844,82.9889,1422.602127999,0
+GRPM.US,D,20220526,000000,84.9372,84.9372,84.8516,84.8516,412.07101299689,0
+GRPM.US,D,20220527,000000,85.7356,86.6241,85.7356,86.6241,2651.7626068651,0
+GRPM.US,D,20220531,000000,87.0364,87.0364,85.4881,85.8374,3775.1346838615,0
+GRPM.US,D,20220601,000000,86.2821,86.2821,84.4546,85.3738,4463.2630503086,0
+GRPM.US,D,20220602,000000,86.3913,87.1001,86.3913,87.1001,692.15840080407,0
+GRPM.US,D,20220603,000000,86.5295,86.5295,85.9617,86.0863,8677.6714790763,0
+GRPM.US,D,20220606,000000,87.0236,87.1324,86.4515,86.4708,1824.5980551036,0
+GRPM.US,D,20220607,000000,86.8975,87.6289,85.9348,87.6289,2053.3025048598,0
+GRPM.US,D,20220608,000000,85.9149,86.1378,85.9149,86.1378,827.16455176148,0
+GRPM.US,D,20220609,000000,85.4931,85.5914,84.5074,84.5074,1595.8936053474,0
+GRPM.US,D,20220610,000000,82.5899,82.6617,82.2623,82.3773,2045.2424361459,0
+GRPM.US,D,20220613,000000,78.7587,79.4038,78.4906,78.5568,4824.9586338438,0
+GRPM.US,D,20220614,000000,78.58,79.2825,77.6333,78.1731,30020.733433419,0
+GRPM.US,D,20220615,000000,79.3441,80.2019,79.2284,79.2284,1443.759808373,0
+GRPM.US,D,20220616,000000,75.7009,75.8484,75.1216,75.3583,1817.5454949789,0
+GRPM.US,D,20220617,000000,76.3567,76.8728,76.1553,76.238,1872.9584673868,0
+GRPM.US,D,20220621,000000,76.6489,77.6052,76.6489,77.0086,5866.953455424,0
+GRPM.US,D,20220622,000000,76.629,77.2366,76.629,76.7984,2563.027407888,0
+GRPM.US,D,20220623,000000,77.0275,77.6052,76.714,77.5024,2152.420980224,0
+GRPM.US,D,20220624,000000,79.4927,80.2847,79.4927,80.144,5247.530066992,0
+GRPM.US,D,20220627,000000,81.3106,81.3106,80.2249,80.2794,4931.292842752,0
+GRPM.US,D,20220628,000000,80.1153,81.2409,79.2487,79.2778,2629.286635824,0
+GRPM.US,D,20220629,000000,78.4817,78.661,78.2061,78.5652,1878.348719216,0
+GRPM.US,D,20220630,000000,77.1171,78.4618,77.0175,77.6251,30581.645475552,0
+GRPM.US,D,20220701,000000,78.7607,78.7806,77.2167,78.6793,9834.475710016,0
+GRPM.US,D,20220705,000000,77.2068,78.7208,77.2068,78.7208,1407.506629792,0
+GRPM.US,D,20220706,000000,77.9688,78.2528,77.7374,78.2528,1817.10912976,0
+GRPM.US,D,20220707,000000,79.6173,80.1527,79.6173,79.9368,2266.868737568,0
+GRPM.US,D,20220708,000000,79.7759,79.7759,79.7759,79.7759,133.522383568,0
+GRPM.US,D,20220711,000000,79.0793,79.1242,78.5543,78.6617,1164.55612736,0
+GRPM.US,D,20220712,000000,79.3847,79.3847,78.5415,78.6314,1015.974828352,0
+GRPM.US,D,20220713,000000,78.2028,78.379,78.2028,78.379,2230.727340512,0
+GRPM.US,D,20220714,000000,77.332,77.5326,76.4497,77.5326,1036.053382272,0
+GRPM.US,D,20220715,000000,78.4602,79.0257,78.4602,79.0235,2120.295293952,0
+GRPM.US,D,20220718,000000,80.1933,80.1933,78.9075,78.9075,2137.362064784,0
+GRPM.US,D,20220719,000000,80.3942,81.4401,80.3145,81.4401,1405.4987744,0
+GRPM.US,D,20220720,000000,80.6433,82.4341,80.6433,82.4341,1565.123278064,0
+GRPM.US,D,20220721,000000,82.1175,82.9309,82.1175,82.9309,7452.155287408,0
+GRPM.US,D,20220722,000000,82.7848,83.0478,82.2373,82.2373,606.372328384,0
+GRPM.US,D,20220725,000000,82.4567,82.7447,82.3266,82.7447,1111.347959472,0
+GRPM.US,D,20220726,000000,81.7489,82.1175,81.7489,82.0577,2340.155459376,0
+GRPM.US,D,20220727,000000,82.7699,83.8312,82.7699,83.8312,3174.419374752,0
+GRPM.US,D,20220728,000000,82.9442,85.1013,82.9442,85.1013,851.330686208,0
+GRPM.US,D,20220729,000000,85.3874,86.1234,85.3874,86.1234,1866.301586864,0
+GRPM.US,D,20220801,000000,85.9639,86.2413,85.9639,86.1209,892.491721744,0
+GRPM.US,D,20220802,000000,85.6052,85.6052,85.3632,85.3632,1452.683376112,0
+GRPM.US,D,20220803,000000,85.5639,86.3115,85.5241,86.2626,1492.840483952,0
+GRPM.US,D,20220804,000000,85.8229,85.8229,85.5284,85.5284,1500.87190552,0
+GRPM.US,D,20220805,000000,86.1118,86.1118,85.7831,86.0056,1309.121715584,0
+GRPM.US,D,20220808,000000,86.6596,87.4676,86.5799,86.6664,2848.142873552,0
+GRPM.US,D,20220809,000000,86.0075,86.0075,85.4942,85.5885,3082.05802672,0
+GRPM.US,D,20220810,000000,85.6337,88.0641,85.6337,87.9222,15963.454294096,0
+GRPM.US,D,20220811,000000,88.0043,89.4255,88.0043,88.5271,24112.335402528,0
+GRPM.US,D,20220812,000000,88.8263,89.833,88.8263,89.833,2996.72417256,0
+GRPM.US,D,20220815,000000,90.0184,90.1061,89.9268,90.081,2144.389558656,0
+GRPM.US,D,20220816,000000,90.131,90.7858,90.131,90.6982,20593.568828048,0
+GRPM.US,D,20220817,000000,90.136,90.136,89.1498,89.3593,1512.919037872,0
+GRPM.US,D,20220818,000000,89.1498,90.062,89.1498,89.9117,2596.157021856,0
+GRPM.US,D,20220819,000000,88.4825,88.4836,88.2334,88.4836,1541.02901336,0
+GRPM.US,D,20220822,000000,87.6059,87.6059,86.2809,86.3826,2993.712389472,0
+GRPM.US,D,20220823,000000,86.8584,86.8584,86.4224,86.4224,624.443026912,0
+GRPM.US,D,20220824,000000,86.6624,86.7942,86.5849,86.7942,847.314975424,0
+GRPM.US,D,20220825,000000,87.0253,88.1289,87.0253,88.1289,2315.057266976,0
+GRPM.US,D,20220826,000000,87.1783,87.1783,85.4444,85.5551,3061.9794728,0
+GRPM.US,D,20220829,000000,84.2591,85.4588,84.2591,84.8795,1511.915110176,0
+GRPM.US,D,20220830,000000,83.8407,83.8407,83.6016,83.7105,637.49408696,0
+GRPM.US,D,20220831,000000,83.1102,83.3128,83.1036,83.1036,1336.227763376,0
+GRPM.US,D,20220901,000000,81.9382,82.2966,81.4302,82.2966,7129.894496992,0
+GRPM.US,D,20220902,000000,83.5354,83.5354,81.6657,81.6657,2240.766617472,0
+GRPM.US,D,20220906,000000,81.4431,81.4431,80.9919,81.0916,2629.286635824,0
+GRPM.US,D,20220907,000000,80.6632,83.0283,80.6632,83.0283,1718.724215552,0
+GRPM.US,D,20220908,000000,83.1942,83.7693,83.1942,83.7693,3202.52935024,0
+GRPM.US,D,20220909,000000,84.6075,85.361,84.6075,85.361,1050.108370016,0
+GRPM.US,D,20220912,000000,86.1566,86.3319,86.052,86.2677,3040.896991184,0
+GRPM.US,D,20220913,000000,84.3885,84.3885,82.9536,82.9892,1481.797279296,0
+GRPM.US,D,20220914,000000,82.9741,83.1634,82.7251,82.9006,9551.368099744,0
+GRPM.US,D,20220915,000000,82.5956,82.994,82.247,82.5496,1154.5168504,0
+GRPM.US,D,20220916,000000,81.4727,81.4727,81.4727,81.4727,341.33541664,0
+GRPM.US,D,20220919,000000,81.9,82.353,81.88,82.353,798,0
+GRPM.US,D,20220920,000000,81.39,81.39,80.44,80.92,2095,0
+GRPM.US,D,20220921,000000,81.71,81.79,79.84,79.84,14502,0
+GRPM.US,D,20220922,000000,80.11,80.11,78.2,78.2958,5113,0
+GRPM.US,D,20220923,000000,77.75,77.75,75.7681,76.4723,5317,0
+GRPM.US,D,20220926,000000,76.356,76.9521,75.4477,75.4477,9404,0
+GRPM.US,D,20220927,000000,76.1416,76.1416,74.625,75.3492,7053,0
+GRPM.US,D,20220928,000000,77.265,77.64,77.265,77.4654,761,0
+GRPM.US,D,20220929,000000,76.46,76.46,75.17,75.6338,1829,0
+GRPM.US,D,20220930,000000,75.48,76.355,75.0559,75.0559,5015,0
+GRPM.US,D,20221003,000000,76.9,77.84,76.9,77.3455,40211,0
+GRPM.US,D,20221004,000000,79.28,80.3041,79.28,80.3041,14911,0
+GRPM.US,D,20221005,000000,79.41,80.2,78.89,80.07,5203,0
+GRPM.US,D,20221006,000000,80.07,80.07,79.1605,79.4387,8463,0
+GRPM.US,D,20221007,000000,77.39,77.39,77.3205,77.3205,1496,0
+GRPM.US,D,20221010,000000,77.58,77.58,77.28,77.28,2166,0
+GRPM.US,D,20221011,000000,76.78,78.31,76.78,77.2891,3969,0
+GRPM.US,D,20221012,000000,76.95,76.95,76.95,76.95,324,0
+GRPM.US,D,20221013,000000,74.9443,78.8103,74.9443,78.7124,2446,0
+GRPM.US,D,20221014,000000,78.899,78.899,76.754,76.754,1877,0
+GRPM.US,D,20221017,000000,78.48,79.21,78.48,78.9645,909,0
+GRPM.US,D,20221018,000000,79.9986,80.345,79.492,79.9904,3128,0
+GRPM.US,D,20221019,000000,79.0003,79.0003,78.56,78.6621,556,0
+GRPM.US,D,20221020,000000,78.5,79.2862,77.6747,77.6747,1019,0
+GRPM.US,D,20221021,000000,78.01,79.2452,78.01,79.2452,2087,0
+GRPM.US,D,20221024,000000,79.412,79.9988,79.412,79.718,1250,0
+GRPM.US,D,20221025,000000,81.7415,81.7415,81.639,81.7415,1225,0
+GRPM.US,D,20221026,000000,82.41,82.41,81.9925,81.9925,892,0
+GRPM.US,D,20221027,000000,82.7166,82.91,81.955,81.955,842,0
+GRPM.US,D,20221028,000000,82.7251,83.7026,82.7143,83.7026,1117,0
+GRPM.US,D,20221031,000000,84.01,84.01,83.6502,83.6502,620,0
+GRPM.US,D,20221101,000000,84.3579,84.44,83.555,84.0642,324941,0
+GRPM.US,D,20221102,000000,84.42,84.42,81.566,81.65,71947,0
+GRPM.US,D,20221103,000000,80.8262,81.5478,80.8262,81.1828,29068,0
+GRPM.US,D,20221104,000000,82.425,82.8,81.5245,82.8,3541,0
+GRPM.US,D,20221107,000000,82.765,83.6,82.7305,83.54,4439,0
+GRPM.US,D,20221108,000000,85.94,85.94,83.26,83.4,46349,0
+GRPM.US,D,20221109,000000,83.4,83.4,81.73,81.9,3194,0
+GRPM.US,D,20221110,000000,85.11,86.62,85.11,86.62,4988,0
+GRPM.US,D,20221111,000000,87.36,87.84,87.2173,87.4001,7690,0
+GRPM.US,D,20221114,000000,87.22,87.635,86.4515,86.4515,2010,0
+GRPM.US,D,20221115,000000,90.31,90.31,87.7259,87.7259,2120,0
+GRPM.US,D,20221116,000000,89.72,89.72,86.2676,86.4891,24345,0
+GRPM.US,D,20221117,000000,84.83,86.02,84.83,85.9099,11734,0
+GRPM.US,D,20221118,000000,86.9,86.9,86.11,86.4884,2083,0
+GRPM.US,D,20221121,000000,86.3964,86.3964,86.1667,86.3235,1974,0
+GRPM.US,D,20221122,000000,86.9,87.7129,86.9,87.7129,1690,0
+GRPM.US,D,20221123,000000,88.02,88.04,87.7099,87.8333,2208,0
+GRPM.US,D,20221125,000000,88.1,88.32,88.1,88.1886,3348,0
+GRPM.US,D,20221128,000000,87.09,87.52,86.3338,86.5716,3571,0
+GRPM.US,D,20221129,000000,87.07,87.08,86.7401,86.9047,12505,0
+GRPM.US,D,20221130,000000,86.94,88.8401,86.21,88.8401,6609,0
+GRPM.US,D,20221201,000000,89.7003,89.7003,88.92,88.95,1753,0
+GRPM.US,D,20221202,000000,88.5101,89.4199,88.5101,88.9612,4328,0
+GRPM.US,D,20221205,000000,87.495,87.62,86.4901,86.88,6754,0
+GRPM.US,D,20221206,000000,86.11,86.1569,85.09,85.659,11149,0
+GRPM.US,D,20221207,000000,85.87,85.87,85.394,85.5037,1579,0
+GRPM.US,D,20221208,000000,86.32,86.6278,85.8182,86.0878,3773,0
+GRPM.US,D,20221209,000000,85.52,85.7994,85.2873,85.2873,1568,0
+GRPM.US,D,20221212,000000,85.15,86.2625,85.15,86.113,1384,0
+GRPM.US,D,20221213,000000,88.026,88.026,86.1652,86.6119,3926,0
+GRPM.US,D,20221214,000000,87.19,87.3299,86.11,86.2764,2620,0
+GRPM.US,D,20221215,000000,84.9,84.9,83.9842,84.1692,5508,0
+GRPM.US,D,20221216,000000,83.4783,83.6063,82.934,83.28,14219,0
+GRPM.US,D,20221219,000000,82.8428,82.8428,81.8314,82.0488,45674,0
+GRPM.US,D,20221220,000000,82.4189,82.91,82.4189,82.42,4562,0
+GRPM.US,D,20221221,000000,83.81,84.1919,83.81,83.9634,2411,0
+GRPM.US,D,20221222,000000,82.4617,82.9913,81.835,82.9913,2733,0
+GRPM.US,D,20221223,000000,83.355,83.83,83.16,83.815,11706,0
+GRPM.US,D,20221227,000000,83.857,83.9692,83.3274,83.6866,5800,0
+GRPM.US,D,20221228,000000,84.13,84.13,82.25,82.2825,7396,0
+GRPM.US,D,20221229,000000,83.6916,84.179,83.6916,84.105,10353,0
+GRPM.US,D,20221230,000000,83.455,83.7127,83.01,83.7127,13334,0
+GRPM.US,D,20230103,000000,83.47,84.06,82.9186,83.49,13466,0
+GRPM.US,D,20230104,000000,82.58,85.1619,82.58,84.7229,9701,0
+GRPM.US,D,20230105,000000,84.1,84.11,84.0073,84.0073,1445,0
+GRPM.US,D,20230106,000000,84.9767,86.265,84.6771,86.1461,21909,0
+GRPM.US,D,20230109,000000,86.96,87.35,86.35,86.35,8162,0
+GRPM.US,D,20230110,000000,87.12,87.43,86.195,87.43,16353,0
+GRPM.US,D,20230111,000000,87.9292,88.49,87.8789,88.49,3342,0
+GRPM.US,D,20230112,000000,89.38,89.4535,88.32,89.2455,24106,0
+GRPM.US,D,20230113,000000,88.9974,89.6513,88.9,89.6452,4299,0
+GRPM.US,D,20230117,000000,90.04,90.04,89.3529,89.5208,6284,0
+GRPM.US,D,20230118,000000,90.3512,90.3512,88.2595,88.3497,10263,0
+GRPM.US,D,20230119,000000,89.16,89.16,87.13,87.4731,7764,0
+GRPM.US,D,20230120,000000,87.29,89.09,87.29,89.06,22236,0
+GRPM.US,D,20230123,000000,89.25,90.49,89.0355,90.26,4930,0
+GRPM.US,D,20230124,000000,89.98,90.33,89.88,89.9511,8132,0
+GRPM.US,D,20230125,000000,91.43,91.43,88.94,90.0054,10854,0
+GRPM.US,D,20230126,000000,90.28,90.6687,89.81,90.6687,15467,0
+GRPM.US,D,20230127,000000,90.4675,91.39,90.4675,91.128,4455,0
+GRPM.US,D,20230130,000000,90.67,90.99,90.1206,90.1206,2221,0
+GRPM.US,D,20230131,000000,90.84,92.2568,90.84,92.2568,13682,0
+GRPM.US,D,20230201,000000,92.4297,94.5732,92.0655,93.8359,12311,0
+GRPM.US,D,20230202,000000,95.1,95.62,94.2301,95.145,22238,0
+GRPM.US,D,20230203,000000,94.95,95.34,94.34,94.69,318975,0
+GRPM.US,D,20230206,000000,93.58,93.63,93.18,93.3676,17547,0
+GRPM.US,D,20230207,000000,93.07,94.41,92.57,94.32,21025,0
+GRPM.US,D,20230208,000000,93.6,93.7437,92.79,93.03,38559,0
+GRPM.US,D,20230209,000000,94.38,94.38,91.5,91.7312,4598,0
+GRPM.US,D,20230210,000000,91.057,91.8869,91.057,91.8772,12893,0
+GRPM.US,D,20230213,000000,92.9,93.05,92.56,93.05,6519,0
+GRPM.US,D,20230214,000000,92.66,93.73,92.31,93.1286,10385,0
+GRPM.US,D,20230215,000000,92.7409,93.86,92.635,93.7227,7082,0
+GRPM.US,D,20230216,000000,94.63,94.63,92.99,93.15,15773,0
+GRPM.US,D,20230217,000000,93.48,93.48,92.3776,92.9593,13422,0
+GRPM.US,D,20230221,000000,91.93,91.93,90.46,90.4832,10304,0
+GRPM.US,D,20230222,000000,91.17,91.3125,90.25,90.6803,36037,0
+GRPM.US,D,20230223,000000,91.88,91.88,90.1103,91.18,6022,0
+GRPM.US,D,20230224,000000,89.76,90.415,89.65,90.3978,7210,0
+GRPM.US,D,20230227,000000,91.01,91.039,90.64,90.71,3010,0
+GRPM.US,D,20230228,000000,90.9397,91.2359,90.5526,90.6134,7214,0
+GRPM.US,D,20230301,000000,90.79,90.85,90.12,90.7323,24901,0
+GRPM.US,D,20230302,000000,90.01,91.21,89.89,91.053,7582,0
+GRPM.US,D,20230303,000000,91.38,92.1699,91.26,92.0395,3886,0
+GRPM.US,D,20230306,000000,92.04,92.13,90.875,90.9044,9844,0
+GRPM.US,D,20230307,000000,91.2,91.2,89.67,89.67,13611,0
+GRPM.US,D,20230308,000000,89.5901,90.0087,89.3261,89.9131,8328,0
+GRPM.US,D,20230309,000000,90.16,90.16,87.6508,87.6508,2523,0
+GRPM.US,D,20230310,000000,87.0606,87.3499,84.5519,85.0596,2671,0
+GRPM.US,D,20230313,000000,82.99,84.2313,82.7266,83.5562,4393,0
+GRPM.US,D,20230314,000000,85.844,85.9403,84.4458,85.005,2015,0
+GRPM.US,D,20230315,000000,83,83.1598,82.16,83.1598,2311,0
+GRPM.US,D,20230316,000000,83.35,84.64,83.35,84.6058,3783,0
+GRPM.US,D,20230317,000000,82.73,82.75,82.226,82.5229,2085,0
+GRPM.US,D,20230320,000000,83.7412,83.88,83.51,83.5886,12118,0
+GRPM.US,D,20230321,000000,85.13,85.1809,84.9503,85.1809,5273,0
+GRPM.US,D,20230322,000000,85.57,85.57,83.03,83.03,4282,0
+GRPM.US,D,20230323,000000,83.5267,84.3097,81.83,82.5709,21238,0
+GRPM.US,D,20230324,000000,81.97,83.0475,81.5,83.0475,5139,0
+GRPM.US,D,20230327,000000,83.84,84.3988,83.56,84.0036,5845,0
+GRPM.US,D,20230328,000000,84.4199,84.4199,83.75,84.1296,2905,0
+GRPM.US,D,20230329,000000,84.8,85.2237,84.71,85.1362,11049,0
+GRPM.US,D,20230330,000000,86.24,86.24,85.2731,85.4467,9970,0
+GRPM.US,D,20230331,000000,86.15,86.9909,86.15,86.9909,5368,0
+GRPM.US,D,20230403,000000,87.225,87.225,86.43,86.905,23592,0
+GRPM.US,D,20230404,000000,86.46,86.46,85.2,85.52,4015,0
+GRPM.US,D,20230405,000000,84.78,84.87,84.465,84.8657,2688,0
+GRPM.US,D,20230406,000000,84.69,84.8578,84.53,84.8232,11057,0
+GRPM.US,D,20230410,000000,84.91,85.93,84.91,85.8289,4372,0
+GRPM.US,D,20230411,000000,86.31,87.087,85.8201,86.6751,5212,0
+GRPM.US,D,20230412,000000,87.15,87.15,85.98,85.98,8039,0
+GRPM.US,D,20230413,000000,86.22,86.77,86.1,86.7369,3422,0
+GRPM.US,D,20230414,000000,87.265,87.265,85.955,86.24,4731,0
+GRPM.US,D,20230417,000000,86.2992,87.01,86.2,87.01,3037,0
+GRPM.US,D,20230418,000000,87.55,87.55,86.36,86.6756,5655,0
+GRPM.US,D,20230419,000000,86.84,87.03,86.385,86.9116,5002,0
+GRPM.US,D,20230420,000000,86.5,86.8986,86.305,86.538,19279,0
+GRPM.US,D,20230421,000000,86.3051,86.6018,86.3051,86.49,5306,0
+GRPM.US,D,20230424,000000,86.78,86.905,86.1201,86.5091,4814,0
+GRPM.US,D,20230425,000000,85.8094,85.8094,84.8418,84.8418,4401,0
+GRPM.US,D,20230426,000000,84.77,84.78,83.9981,84.1827,7982,0
+GRPM.US,D,20230427,000000,84.86,85.42,84.11,85.4166,6050,0
+GRPM.US,D,20230428,000000,85.75,86.4,85.64,86.2842,8724,0
+GRPM.US,D,20230501,000000,86.08,86.8797,86.08,86.226,3673,0
+GRPM.US,D,20230502,000000,85.65,85.65,83.89,84.9145,8283,0
+GRPM.US,D,20230503,000000,85.74,86.1112,84.71,84.71,5518,0
+GRPM.US,D,20230504,000000,84.02,84.105,83.1901,83.3745,6417,0
+GRPM.US,D,20230505,000000,84.84,85.31,84.6211,85.2017,11882,0
+GRPM.US,D,20230508,000000,84.8029,85.0721,84.76,85,5189,0
+GRPM.US,D,20230509,000000,84.8,84.83,84.2452,84.6487,4887,0
+GRPM.US,D,20230510,000000,85.7,85.7,83.9328,84.7789,4753,0
+GRPM.US,D,20230511,000000,85.34,85.34,83.87,84.2068,7672,0
+GRPM.US,D,20230512,000000,84.61,84.61,83.69,84.24,2855,0
+GRPM.US,D,20230515,000000,84.45,85.1837,84.2,84.8756,14174,0
+GRPM.US,D,20230516,000000,84.7,84.7,83.9276,83.9276,8700,0
+GRPM.US,D,20230517,000000,84.53,85.46,84.1501,85.3225,7514,0
+GRPM.US,D,20230518,000000,85.47,86.0294,85.05,85.9925,32755,0
+GRPM.US,D,20230519,000000,86.15,86.181,84.96,85.21,33944,0
+GRPM.US,D,20230522,000000,85.22,85.86,85.2,85.57,16387,0
+GRPM.US,D,20230523,000000,86.11,86.11,84.97,84.97,27076,0
+GRPM.US,D,20230524,000000,85.67,85.67,83.74,83.97,5312,0
+GRPM.US,D,20230525,000000,85.2,85.2,83.586,84.0118,5471,0
+GRPM.US,D,20230526,000000,85.02,85.02,84.1,84.9156,9726,0
+GRPM.US,D,20230530,000000,85.21,85.379,84.629,84.8893,7711,0
+GRPM.US,D,20230531,000000,84.67,84.67,83.3129,83.7633,8408,0
+GRPM.US,D,20230601,000000,84.06,84.5273,83.8397,84.34,7161,0
+GRPM.US,D,20230602,000000,85.36,87.1683,85.36,87.1683,7298,0
+GRPM.US,D,20230605,000000,87.28,87.28,86.2221,86.35,3127,0
+GRPM.US,D,20230606,000000,87.02,88.38,86.1793,88.24,16326,0
+GRPM.US,D,20230607,000000,88.93,89.8,88.8451,89.6969,7591,0
+GRPM.US,D,20230608,000000,90.34,90.34,88.6894,89.2037,6287,0
+GRPM.US,D,20230609,000000,89.95,89.95,88.5,88.75,9382,0
+GRPM.US,D,20230612,000000,89.16,89.28,88.525,89.0869,7849,0
+GRPM.US,D,20230613,000000,90.3,90.3,89.42,90.0206,6982,0
+GRPM.US,D,20230614,000000,90.51,90.56,88.92,89.341,25256,0
+GRPM.US,D,20230615,000000,89.31,90.25,89.2122,90.1919,13506,0
+GRPM.US,D,20230616,000000,91.23,91.23,89.52,89.71,7589,0
+GRPM.US,D,20230620,000000,90.28,90.28,88.5,88.8936,13928,0
+GRPM.US,D,20230621,000000,88.71,89.08,88.4075,88.72,36067,0
+GRPM.US,D,20230622,000000,88.18,88.3,87.791,87.99,5547,0
+GRPM.US,D,20230623,000000,87.02,87.64,87.02,87.1,7888,0
+GRPM.US,D,20230626,000000,88.05,88.3022,87.6611,87.89,24981,0
+GRPM.US,D,20230627,000000,88.8,89.4,88.376,89.2209,17562,0
+GRPM.US,D,20230628,000000,89.1,89.15,88.84,89.1389,4988,0
+GRPM.US,D,20230629,000000,89.56,90.42,89.56,90.3844,10432,0
+GRPM.US,D,20230630,000000,91.74,91.74,90.75,91.0049,6880,0
+GRPM.US,D,20230703,000000,91.44,91.4405,90.8142,91.3,20978,0
+GRPM.US,D,20230705,000000,91.21,91.21,90.4212,90.44,6240,0
+GRPM.US,D,20230706,000000,89.95,89.95,88.7263,89.44,7420,0
+GRPM.US,D,20230707,000000,89.51,91.03,89.51,90.35,63759,0
+GRPM.US,D,20230710,000000,90.01,91.4631,90.01,91.46,8031,0
+GRPM.US,D,20230711,000000,91.53,92.575,91.53,92.485,11117,0
+GRPM.US,D,20230712,000000,93.67,93.67,93.16,93.25,16032,0
+GRPM.US,D,20230713,000000,93.82,93.91,93.5101,93.81,6932,0
+GRPM.US,D,20230714,000000,93.53,93.53,92.4754,92.85,11344,0
+GRPM.US,D,20230717,000000,92.63,93.4838,92.63,93.35,28113,0
+GRPM.US,D,20230718,000000,93.95,94.3818,93.735,94.15,20973,0
+GRPM.US,D,20230719,000000,94.7,94.81,94.23,94.81,22716,0
+GRPM.US,D,20230720,000000,94.97,94.97,93.88,94.3029,9423,0
+GRPM.US,D,20230721,000000,94.93,94.93,93.88,94.06,6900,0
+GRPM.US,D,20230724,000000,94.23,94.58,93.9347,94.1,12142,0
+GRPM.US,D,20230725,000000,93.98,94.79,93.98,94.39,6616,0
+GRPM.US,D,20230726,000000,94.08,95.145,94.08,94.946,6585,0
+GRPM.US,D,20230727,000000,96.13,96.13,93.72,93.93,7742,0
+GRPM.US,D,20230728,000000,95.08,95.08,94.33,94.73,9064,0
+GRPM.US,D,20230731,000000,94.52,95.25,94.52,95.03,10078,0
+GRPM.US,D,20230801,000000,95.2,95.2,94.24,94.7346,8832,0
+GRPM.US,D,20230802,000000,95.56,95.56,93.3875,93.7864,29689,0
+GRPM.US,D,20230803,000000,93.57,93.7875,93.105,93.4791,13057,0
+GRPM.US,D,20230804,000000,93.31,94.2596,93.31,93.35,9970,0
+GRPM.US,D,20230807,000000,93.3,94.22,93.3,94.19,46502,0
+GRPM.US,D,20230808,000000,93.95,93.95,92.4,93.3141,15991,0
+GRPM.US,D,20230809,000000,93.21,93.4299,92.62,92.9194,11078,0
+GRPM.US,D,20230810,000000,93.27,93.7128,92.8,92.8004,6875,0
+GRPM.US,D,20230811,000000,92.68,92.85,92.59,92.6736,47317,0
+GRPM.US,D,20230814,000000,92.09,92.7799,92.09,92.7706,5013,0
+GRPM.US,D,20230815,000000,93.08,93.08,91.37,91.5278,23754,0
+GRPM.US,D,20230816,000000,91.55,91.55,90.5636,90.5636,4351,0
+GRPM.US,D,20230817,000000,91.14,91.14,89.683,89.683,5103,0
+GRPM.US,D,20230818,000000,89.2,89.9352,88.69,89.8496,18661,0
+GRPM.US,D,20230821,000000,90.11,90.11,89.2374,89.9207,9530,0
+GRPM.US,D,20230822,000000,89.83,89.94,89.2119,89.3853,24635,0
+GRPM.US,D,20230823,000000,89.43,90.3099,89.13,90.24,51096,0
+GRPM.US,D,20230824,000000,89.9,90.89,89.57,89.57,65919,0
+GRPM.US,D,20230825,000000,89.78,90.0798,89.5,89.7636,4545,0
+GRPM.US,D,20230828,000000,91.74,91.96,89.51,90.7597,7900,0
+GRPM.US,D,20230829,000000,89.56,92.725,89.56,91.9346,11200,0
+GRPM.US,D,20230830,000000,92.11,92.91,91.99,92.48,44100,0
+GRPM.US,D,20230831,000000,92.74,93.01,92.6109,92.63,27100,0
+GRPM.US,D,20230901,000000,93.4105,94.0499,93.41,93.9052,3300,0
+GRPM.US,D,20230905,000000,94.03,94.03,91.4135,91.4135,5300,0
+GRPM.US,D,20230906,000000,92.5,92.5,90.9,91.1088,10800,0
+GRPM.US,D,20230907,000000,90.04,90.0915,89.7186,89.9975,10100,0
+GRPM.US,D,20230908,000000,89.81,90.7507,89.81,89.9249,5300,0
+GRPM.US,D,20230911,000000,90.86,90.86,89.6301,89.8564,38600,0
+GRPM.US,D,20230912,000000,89.96,90.5,89.5,89.7621,12800,0
+GRPM.US,D,20230913,000000,89.66,89.9805,88.6833,89.13,54900,0
+GRPM.US,D,20230914,000000,90.2303,90.3619,89.8173,90.3619,12900,0
+GRPM.US,D,20230915,000000,89.33,89.48,88.26,88.5338,13800,0
+GRPM.US,D,20230918,000000,88.54,88.9599,88.39,88.481,5800,0
+GRPM.US,D,20230919,000000,88.17,88.93,87.8899,88.1156,10300,0
+GRPM.US,D,20230920,000000,88.8297,88.8297,87.3995,87.3995,5200,0
+GRPM.US,D,20230921,000000,86.87,86.87,85.9671,85.9671,7100,0
+GRPM.US,D,20230922,000000,86.15,86.3725,85.74,85.799,5500,0
+GRPM.US,D,20230925,000000,85.02,86.7575,85.02,86.5709,11500,0
+GRPM.US,D,20230926,000000,85.8,86.4732,85.56,85.5796,9400,0
+GRPM.US,D,20230927,000000,85.93,87.1385,85.93,86.7321,12400,0
+GRPM.US,D,20230928,000000,86.8132,88.16,86.8132,87.9391,10600,0
+GRPM.US,D,20230929,000000,88.565,88.565,87.21,87.3107,4200,0
+GRPM.US,D,20231002,000000,87.44,87.44,86.15,86.382,8700,0
+GRPM.US,D,20231003,000000,86.11,86.11,84.2152,84.7677,23600,0
+GRPM.US,D,20231004,000000,84.96,84.96,84.2782,84.7601,1200,0
+GRPM.US,D,20231005,000000,84.73,84.7696,84.1527,84.5468,4100,0
+GRPM.US,D,20231006,000000,83.83,85.672,83.83,85.1498,266700,0
+GRPM.US,D,20231009,000000,85,86.2741,84.9999,86.2673,6500,0
+GRPM.US,D,20231010,000000,87.2399,88.0392,87.2399,87.5423,6782,0
+GRPM.US,D,20231011,000000,87.34,88.2029,87.2399,87.6949,7387,0
+GRPM.US,D,20231012,000000,88.04,88.04,85.18,85.6249,9688,0
+GRPM.US,D,20231013,000000,86.27,86.27,85.28,85.4729,7309,0
+GRPM.US,D,20231016,000000,86.18,86.95,86.18,86.7659,26997,0
+GRPM.US,D,20231017,000000,87.7,88.04,87.6401,87.6401,12242,0
+GRPM.US,D,20231018,000000,87.49,87.49,86.04,86.185,9844,0
+GRPM.US,D,20231019,000000,85.85,86.455,84.83,84.972,4192,0
+GRPM.US,D,20231020,000000,84.81,84.81,84.0484,84.0484,12686,0
+GRPM.US,D,20231023,000000,83.52,84.3,83.4306,83.4306,9242,0
+GRPM.US,D,20231024,000000,84.433,84.5795,83.95,84.0807,2895,0
+GRPM.US,D,20231025,000000,82.995,83.1512,82.41,82.41,7124,0
+GRPM.US,D,20231026,000000,82.04,83.2706,82.04,82.61,122125,0
+GRPM.US,D,20231027,000000,83.8,83.8,82.03,82.1029,5412,0
+GRPM.US,D,20231030,000000,82.6,82.6,81.865,82.4984,95846,0
+GRPM.US,D,20231031,000000,82.78,83.6082,82.78,83.3382,4500,0
+GRPM.US,D,20231101,000000,83.27,84.86,83.27,84.7028,5592,0
+GRPM.US,D,20231102,000000,85.78,86.78,85.78,86.54,27033,0
+GRPM.US,D,20231103,000000,86.7,89,86.7,88.6977,47935,0
+GRPM.US,D,20231106,000000,88.28,88.28,87.1299,87.48,9973,0
+GRPM.US,D,20231107,000000,87.1,87.1,86.1901,86.4764,9475,0
+GRPM.US,D,20231108,000000,87.15,87.15,85.85,85.884,233555,0
+GRPM.US,D,20231109,000000,86.6,86.6,84.75,84.83,15617,0
+GRPM.US,D,20231110,000000,85.67,86.2928,85.31,86.2928,7596,0
+GRPM.US,D,20231113,000000,85.81,86.52,85.81,86.3762,13587,0
+GRPM.US,D,20231114,000000,86.77,90.31,86.77,90.0729,14768,0
+GRPM.US,D,20231115,000000,90.44,91.73,90.2862,90.4119,15784,0
+GRPM.US,D,20231116,000000,90.28,90.5627,89,89.2831,6405,0
+GRPM.US,D,20231117,000000,89.56,90.62,89.56,90.48,16824,0
+GRPM.US,D,20231120,000000,90.65,90.9816,90.1701,90.7225,7234,0
+GRPM.US,D,20231121,000000,90.42,90.4933,90.0754,90.1576,9792,0
+GRPM.US,D,20231122,000000,90.62,90.92,90.48,90.67,20706,0
+GRPM.US,D,20231124,000000,91.12,91.13,90.01,90.8891,4331,0
+GRPM.US,D,20231127,000000,90.26,91.03,90.26,90.88,9068,0
+GRPM.US,D,20231128,000000,91.67,91.67,90.07,90.27,32185,0
+GRPM.US,D,20231129,000000,91.51,91.52,90.51,90.5183,15165,0
+GRPM.US,D,20231130,000000,91.16,91.16,90.4,90.7972,39477,0
+GRPM.US,D,20231201,000000,90.91,92.81,90.91,92.7829,10207,0
+GRPM.US,D,20231204,000000,92.91,93.13,92.22,92.9054,14132,0
+GRPM.US,D,20231205,000000,93.44,93.44,91.7471,91.7471,19885,0
+GRPM.US,D,20231206,000000,91.91,92.995,91.2419,91.2419,15790,0
+GRPM.US,D,20231207,000000,91.57,91.7544,91.282,91.7544,6004,0
+GRPM.US,D,20231208,000000,92.37,92.79,92.09,92.2957,4317,0
+GRPM.US,D,20231211,000000,93.1,93.1,92.0782,92.74,52184,0
+GRPM.US,D,20231212,000000,92.19,92.67,91.92,92.39,27838,0
+GRPM.US,D,20231213,000000,92.2413,94.64,91.48,94.5658,24640,0
+GRPM.US,D,20231214,000000,96.47,98.58,96.47,98.4425,20701,0
+GRPM.US,D,20231215,000000,99.02,99.02,97.53,98.0999,116663,0
+GRPM.US,D,20231218,000000,99.27,99.27,97.74,97.96,70508,0
+GRPM.US,D,20231219,000000,98.2,99.57,98.1161,99.54,18185,0
+GRPM.US,D,20231220,000000,100.27,100.27,98.1444,98.1444,63493,0
+GRPM.US,D,20231221,000000,98.43,99.094,98.208,99.094,40292,0
+GRPM.US,D,20231222,000000,99.86,99.95,98.91,99.3931,24063,0
+GRPM.US,D,20231226,000000,99.49,100.48,99.48,100.48,9360,0
+GRPM.US,D,20231227,000000,100.82,100.82,99.92,99.9371,51347,0
+GRPM.US,D,20231228,000000,100.02,100.02,99.21,99.3255,9924,0
+GRPM.US,D,20231229,000000,99.31,99.46,98.38,98.3898,7055,0
+GRPM.US,D,20240102,000000,98.48,99.0999,97.73,98.1385,16317,0
+GRPM.US,D,20240103,000000,97.85,97.85,96.2,96.201,23754,0
+GRPM.US,D,20240104,000000,96.3,96.6075,95.5841,95.5841,41714,0
+GRPM.US,D,20240105,000000,95.7,96.2974,95.405,95.91,6030,0
+GRPM.US,D,20240108,000000,96.41,97.3415,96.0401,97.3415,12876,0
+GRPM.US,D,20240109,000000,96.42,96.99,96.2433,96.7207,11599,0
+GRPM.US,D,20240110,000000,96.93,96.98,96.2848,96.7896,10394,0
+GRPM.US,D,20240111,000000,96.94,96.94,95.9795,96.8652,11307,0
+GRPM.US,D,20240112,000000,97.69,97.7574,96.4862,96.8225,6554,0
+GRPM.US,D,20240116,000000,96.47,96.84,95.5835,95.8937,11279,0
+GRPM.US,D,20240117,000000,95.17,95.54,95.17,95.4411,6845,0
+GRPM.US,D,20240118,000000,96.45,96.45,95.2392,96.1403,10674,0
+GRPM.US,D,20240119,000000,97.27,97.53,96.13,97.26,28809,0
+GRPM.US,D,20240122,000000,98.24,98.73,98.21,98.63,58158,0
+GRPM.US,D,20240123,000000,99.51,99.51,97.6882,98.16,10112,0
+GRPM.US,D,20240124,000000,98.96,98.98,97.75,97.95,16064,0
+GRPM.US,D,20240125,000000,99.01,99.01,98.0843,98.74,6752,0
+GRPM.US,D,20240126,000000,98.71,99.21,98.2751,98.7495,16949,0
+GRPM.US,D,20240129,000000,98.98,99.98,98.52,99.98,11486,0
+GRPM.US,D,20240130,000000,100.02,100.39,99.35,100.14,11530,0
+GRPM.US,D,20240131,000000,100.32,100.32,98.34,98.34,9160,0
+GRPM.US,D,20240201,000000,99.9,99.9,98.15,99.74,10624,0
+GRPM.US,D,20240202,000000,98.38,100.04,98.38,99.6508,18987,0
+GRPM.US,D,20240205,000000,98.95,99.5604,98.1108,99.3446,6792,0
+GRPM.US,D,20240206,000000,99.55,99.97,99.4051,99.97,17794,0
+GRPM.US,D,20240207,000000,100.25,101.2999,100.25,100.98,61714,0
+GRPM.US,D,20240208,000000,100.97,102.6174,100.97,102.6174,14071,0
+GRPM.US,D,20240209,000000,103,103.56,102.715,103.341,17284,0
+GRPM.US,D,20240212,000000,104.7,105.4791,104.221,105.01,12450,0
+GRPM.US,D,20240213,000000,104.17,104.17,102.1508,103.05,13449,0
+GRPM.US,D,20240214,000000,103.945,104.95,103.6032,104.92,11168,0
+GRPM.US,D,20240215,000000,106.85,107.97,106.33,107.97,16774,0
+GRPM.US,D,20240216,000000,108.85,108.85,106.435,106.435,57227,0
+GRPM.US,D,20240220,000000,106.8,106.8,104.02,104.8937,11917,0
+GRPM.US,D,20240221,000000,104.86,105.98,104.86,105.98,10161,0
+GRPM.US,D,20240222,000000,106.93,108.96,106.71,108.9,32841,0
+GRPM.US,D,20240223,000000,108.6,108.6,107.5,108.29,20705,0
+GRPM.US,D,20240226,000000,108.39,108.83,108.14,108.65,12915,0
+GRPM.US,D,20240227,000000,109.47,109.47,108.44,108.9,11051,0
+GRPM.US,D,20240228,000000,108,108.83,108,108.53,13573,0
+GRPM.US,D,20240229,000000,109.75,109.89,108.89,109.85,13243,0
+GRPM.US,D,20240301,000000,110.55,111.32,110.165,111.31,11999,0
+GRPM.US,D,20240304,000000,112.56,113.87,112.43,112.56,14361,0
+GRPM.US,D,20240305,000000,112.61,112.63,111.565,112.28,11585,0
+GRPM.US,D,20240306,000000,113.4,113.78,112.7501,113.12,50077,0
+GRPM.US,D,20240307,000000,114.49,114.79,113.96,114.68,14027,0
+GRPM.US,D,20240308,000000,115.56,115.639,113.28,113.81,19650,0
+GRPM.US,D,20240311,000000,112.97,113.0344,111.75,112.9404,12707,0
+GRPM.US,D,20240312,000000,113.44,114.355,112.99,114.26,18396,0
+GRPM.US,D,20240313,000000,114.21,116.09,114.21,115.95,15222,0
+GRPM.US,D,20240314,000000,116.85,116.85,113.8799,114.64,13610,0
+GRPM.US,D,20240315,000000,114.94,115.15,114.4654,114.5681,7864,0
+GRPM.US,D,20240318,000000,115.86,115.86,114.12,114.14,8478,0
+GRPM.US,D,20240319,000000,114.49,115.24,114.0936,115.24,18364,0
+GRPM.US,D,20240320,000000,115.51,117.29,115.065,117.18,27843,0
+GRPM.US,D,20240321,000000,117.94,118.6,117.48,118.59,59102,0
+GRPM.US,D,20240322,000000,119.49,119.49,117.38,117.92,57489,0
+GRPM.US,D,20240325,000000,118.23,118.4199,118.04,118.04,25822,0
+GRPM.US,D,20240326,000000,118.86,118.86,117.87,117.89,22552,0
+GRPM.US,D,20240327,000000,118.35,119.79,118.35,119.79,21129,0
+GRPM.US,D,20240328,000000,120.15,120.7794,120.07,120.28,23056,0
+GRPM.US,D,20240401,000000,121.5,121.5,119.78,120.05,106782,0
+GRPM.US,D,20240402,000000,119.28,119.28,117.805,118.49,17957,0
+GRPM.US,D,20240403,000000,118.09,119.26,118.09,119.23,27064,0
+GRPM.US,D,20240404,000000,120.29,120.29,117.6,117.99,48105,0
+GRPM.US,D,20240405,000000,118.21,119.37,118.1501,119.22,17460,0
+GRPM.US,D,20240408,000000,119.81,119.81,119.192,119.48,17753,0
+GRPM.US,D,20240409,000000,120.13,120.13,118.23,119.42,43641,0
+GRPM.US,D,20240410,000000,117.65,118.13,117.07,117.73,63935,0
+GRPM.US,D,20240411,000000,118.47,118.47,116.7701,117.53,38792,0
+GRPM.US,D,20240412,000000,117.06,117.675,115.8412,115.91,20723,0
+GRPM.US,D,20240415,000000,116.9,116.9,114.58,114.84,15703,0
+GRPM.US,D,20240416,000000,114.21,114.46,113.22,114.06,42710,0
+GRPM.US,D,20240417,000000,114.51,114.74,112.7601,112.85,98694,0
+GRPM.US,D,20240418,000000,113.21,113.6918,112,112.2,16521,0
+GRPM.US,D,20240419,000000,111.86,112.91,111.825,112.5,23810,0
+GRPM.US,D,20240422,000000,112.99,114.42,112.0918,113.95,44102,0
+GRPM.US,D,20240423,000000,114,115.4887,114,115.11,25200,0
+GRPM.US,D,20240424,000000,115.24,116.09,114.7704,115.62,19885,0
+GRPM.US,D,20240425,000000,114.63,115.74,113.671,115.67,33399,0
+GRPM.US,D,20240426,000000,115.49,116.1099,114.9339,115.77,24413,0
+GRPM.US,D,20240429,000000,116.14,116.395,115.63,116.25,44575,0
+GRPM.US,D,20240430,000000,115.52,115.52,113.08,113.08,39023,0
+GRPM.US,D,20240501,000000,113.08,114.4325,111.9115,112.72,36039,0
+GRPM.US,D,20240502,000000,113.69,113.9,112.47,113.87,30785,0
+GRPM.US,D,20240503,000000,115.36,115.935,114.68,115.12,25486,0
+GRPM.US,D,20240506,000000,115.76,116.8,115.76,116.74,20136,0
+GRPM.US,D,20240507,000000,117.23,118.34,117.23,117.62,21919,0
+GRPM.US,D,20240508,000000,117.13,117.29,116.3,116.46,21492,0
+GRPM.US,D,20240509,000000,116.78,118.02,116.5,118.01,26819,0
+GRPM.US,D,20240510,000000,118.37,118.52,116.967,117.5,64146,0
+GRPM.US,D,20240513,000000,118.41,118.41,117.1731,117.43,26863,0
+GRPM.US,D,20240514,000000,118.38,118.42,117.5301,118.37,32611,0
+GRPM.US,D,20240515,000000,119.23,119.37,118.29,119.37,26095,0
+GRPM.US,D,20240516,000000,119.24,119.24,117.6,117.69,23355,0
+GRPM.US,D,20240517,000000,117.84,118.17,117.56,118.17,11116,0
+GRPM.US,D,20240520,000000,118,118.73,118,118.41,18290,0
+GRPM.US,D,20240521,000000,117.97,118.0732,117.31,117.84,14771,0
+GRPM.US,D,20240522,000000,117.86,117.86,116.0653,116.41,25706,0
+GRPM.US,D,20240523,000000,117.65,117.65,115.1628,115.66,38406,0
+GRPM.US,D,20240524,000000,116.32,116.8,116.28,116.8,21260,0
+GRPM.US,D,20240528,000000,117.18,117.5895,116.6274,117.1,23736,0
+GRPM.US,D,20240529,000000,116.24,116.24,115.07,115.53,22174,0
+GRPM.US,D,20240530,000000,115.53,116.78,115.53,116.78,17282,0
+GRPM.US,D,20240531,000000,117.43,118.19,116.36,118.19,19064,0
+GRPM.US,D,20240603,000000,118.45,118.45,115.515,116.13,10631,0
+GRPM.US,D,20240604,000000,116.21,116.21,113.5007,114.27,26007,0
+GRPM.US,D,20240605,000000,114.9,115.19,113.68,115.19,21588,0
+GRPM.US,D,20240606,000000,115.23,115.23,114.285,114.74,16456,0
+GRPM.US,D,20240607,000000,113.97,114.58,113.42,114.29,25765,0
+GRPM.US,D,20240610,000000,113.43,115.21,113.43,115.06,22247,0
+GRPM.US,D,20240611,000000,114.95,114.95,113.4806,114.86,13994,0
+GRPM.US,D,20240612,000000,116.6,117.7,115.78,116.15,34265,0
+GRPM.US,D,20240613,000000,116.22,116.22,114.4282,115.43,28389,0
+GRPM.US,D,20240614,000000,114.61,114.61,112.6795,113.36,67953,0
+GRPM.US,D,20240617,000000,113.2,114.53,112.7221,114.53,95229,0
+GRPM.US,D,20240618,000000,114.5,115.1161,114.22,114.68,35305,0
+GRPM.US,D,20240620,000000,114.98,115.1599,114.11,114.38,25833,0
+GRPM.US,D,20240621,000000,114.36,114.36,113.38,114.13,20148,0
+GRPM.US,D,20240624,000000,114.24,115.1557,113.78,114.7,21435,0
+GRPM.US,D,20240625,000000,114.65,114.65,112.89,113.5,51418,0
+GRPM.US,D,20240626,000000,113.25,113.25,112.6,113.19,19811,0
+GRPM.US,D,20240627,000000,113.03,113.83,112.9429,113.83,16488,0
+GRPM.US,D,20240628,000000,114.42,114.95,113.7936,114.41,17143,0
+GRPM.US,D,20240701,000000,114.76,114.76,112.97,113.34,61598,0
+GRPM.US,D,20240702,000000,113.16,113.5681,112.83,113.5,19388,0
+GRPM.US,D,20240703,000000,113.74,114.28,113.6043,113.88,18082,0
+GRPM.US,D,20240705,000000,113.85,113.85,112.08,112.45,33852,0
+GRPM.US,D,20240708,000000,113.06,113.21,112.4319,112.81,27157,0
+GRPM.US,D,20240709,000000,112.58,112.6772,111.53,111.7,135144,0
+GRPM.US,D,20240710,000000,112.59,114.35,112.59,114.35,43977,0
+GRPM.US,D,20240711,000000,116.09,118.44,116.09,118.44,33257,0
+GRPM.US,D,20240712,000000,118.99,119.7699,118.86,119.44,55709,0
+GRPM.US,D,20240715,000000,120.13,120.755,119.49,120.36,29749,0
+GRPM.US,D,20240716,000000,120.77,123.19,120.77,123.17,105160,0
+GRPM.US,D,20240717,000000,122.38,123.4405,121.14,121.3,49419,0
+GRPM.US,D,20240718,000000,121.3,122.54,119.225,119.84,110292,0
+GRPM.US,D,20240719,000000,119.48,119.48,118.3,118.611,11540,0
+GRPM.US,D,20240722,000000,118.92,120.28,117.75,120.1758,45177,0
+GRPM.US,D,20240723,000000,119.24,120.03,118.8011,119.66,40024,0
+GRPM.US,D,20240724,000000,119.08,119.805,117.25,117.47,25567,0
+GRPM.US,D,20240725,000000,117.88,120.58,117.69,119.05,61061,0
+GRPM.US,D,20240726,000000,120.82,121.4594,120,121.27,50733,0
+GRPM.US,D,20240729,000000,121.55,121.63,120.19,120.7,50437,0
+GRPM.US,D,20240730,000000,120.59,121.55,120.2697,121.3,27167,0
+GRPM.US,D,20240731,000000,121.55,123.9447,121.16,122.19,55060,0
+GRPM.US,D,20240801,000000,122.08,122.655,117,118.11,41992,0
+GRPM.US,D,20240802,000000,114.97,114.97,112.3551,113.32,57550,0
+GRPM.US,D,20240805,000000,107.29,111.165,106.8263,110.29,65451,0
+GRPM.US,D,20240806,000000,110.69,112.66,110,111.31,34423,0
+GRPM.US,D,20240807,000000,112.98,113.114,109.59,109.83,52890,0
+GRPM.US,D,20240808,000000,110.78,112.79,110.78,112.67,64698,0
+GRPM.US,D,20240809,000000,112.82,112.82,111.86,112.43,47328,0
+GRPM.US,D,20240812,000000,112.66,112.763,111.35,111.66,23490,0
+GRPM.US,D,20240813,000000,112.38,113.25,111.66,113.25,25593,0
+GRPM.US,D,20240814,000000,113.52,113.5706,112.24,112.81,32077,0
+GRPM.US,D,20240815,000000,114.67,115.405,113.92,114.83,46395,0
+GRPM.US,D,20240816,000000,114.46,115.23,114.13,114.54,24860,0
+GRPM.US,D,20240819,000000,114.78,115.79,114.78,115.79,22766,0
+GRPM.US,D,20240820,000000,115.75,115.75,113.95,114.12,101695,0
+GRPM.US,D,20240821,000000,114.99,115.93,114.8017,115.89,49613,0
+GRPM.US,D,20240822,000000,116.16,116.16,114.9012,115.29,33474,0
+GRPM.US,D,20240823,000000,116.12,118.4673,116.12,118.42,43720,0
+GRPM.US,D,20240826,000000,119.18,119.29,117.6001,118.03,23487,0
+GRPM.US,D,20240827,000000,117.26,117.49,116.76,117.1094,21822,0
+GRPM.US,D,20240828,000000,116.32,116.77,116,116.68,13162,0
+GRPM.US,D,20240829,000000,117.48,118.0887,116.66,117.15,15023,0
+GRPM.US,D,20240830,000000,117.53,117.81,116.4,117.81,19501,0
+GRPM.US,D,20240903,000000,116.63,116.88,113.2701,114.98,36151,0
+GRPM.US,D,20240904,000000,113.38,114.2893,112.5,112.76,48186,0
+GRPM.US,D,20240905,000000,113.16,113.16,111.4001,111.69,54800,0
+GRPM.US,D,20240906,000000,111.94,112.56,109.74,110.15,52646,0
+GRPM.US,D,20240909,000000,110.16,111.28,109.95,110.2081,27288,0
+GRPM.US,D,20240910,000000,110.49,110.49,108.33,109.46,96542,0
+GRPM.US,D,20240911,000000,108.98,110.03,107.265,110.03,28803,0
+GRPM.US,D,20240912,000000,110.47,111.1015,109.33,110.76,40682,0
+GRPM.US,D,20240913,000000,111.86,113.34,111.86,113.02,31364,0
+GRPM.US,D,20240916,000000,113.38,114.28,113.03,114.28,46444,0
+GRPM.US,D,20240917,000000,115.13,115.9551,114.74,115.59,45171,0
+GRPM.US,D,20240918,000000,115.68,117.95,115.2108,115.46,44333,0
+GRPM.US,D,20240919,000000,118.32,118.32,116.76,118.07,41703,0
+GRPM.US,D,20240920,000000,117.4,117.5128,116.5951,117.02,34317,0
+GRPM.US,D,20240923,000000,116.68,117.56,116.477,117.43,39567,0
+GRPM.US,D,20240924,000000,117.9,118.3707,116.85,117.13,31141,0
+GRPM.US,D,20240925,000000,117.04,117.04,114.9695,115.31,30935,0
+GRPM.US,D,20240926,000000,116,116.5,115.3562,115.83,21801,0
+GRPM.US,D,20240927,000000,116.89,117.72,116.09,117.07,34495,0
+GRPM.US,D,20240930,000000,116.82,117.11,115.94,117.08,31785,0
+GRPM.US,D,20241001,000000,116.45,116.5,115.1461,116.18,19122,0
+GRPM.US,D,20241002,000000,115.94,116.4255,115.2661,115.73,17677,0
+GRPM.US,D,20241003,000000,115.2,115.88,114,115.88,23497,0
+GRPM.US,D,20241004,000000,117.36,117.36,116.0745,116.93,33735,0
+GRPM.US,D,20241007,000000,116.41,116.41,114.9887,115.98,17466,0
+GRPM.US,D,20241008,000000,115.53,115.9117,114.95,115.65,24277,0
+GRPM.US,D,20241009,000000,115.29,116.56,115.22,116.49,27016,0
+GRPM.US,D,20241010,000000,115.7,116.7,115.34,116.69,51133,0
+GRPM.US,D,20241011,000000,116.55,118.5,116.55,118.5,19058,0
+GRPM.US,D,20241014,000000,118.39,118.6,117.62,118.6,16398,0
+GRPM.US,D,20241015,000000,118.22,118.95,117.23,117.23,17139,0
+GRPM.US,D,20241016,000000,118.21,119.1832,118.21,118.8,35488,0
+GRPM.US,D,20241017,000000,118.97,119.23,118.37,119.175,37124,0
+GRPM.US,D,20241018,000000,119.56,119.56,118.76,118.86,15149,0
+GRPM.US,D,20241021,000000,119.16,119.16,116.82,116.8387,19313,0
+GRPM.US,D,20241022,000000,116.19,116.19,115.3829,115.88,61292,0
+GRPM.US,D,20241023,000000,115.37,115.715,114,115.06,29331,0
+GRPM.US,D,20241024,000000,115.37,115.87,115.11,115.87,20525,0
+GRPM.US,D,20241025,000000,116.36,116.36,114.9501,115.5352,15347,0
+GRPM.US,D,20241028,000000,115.71,117.46,115.71,117.29,30908,0
+GRPM.US,D,20241029,000000,116.34,116.73,115.18,116.73,16723,0
+GRPM.US,D,20241030,000000,116.32,117.785,116.15,116.27,16152,0
+GRPM.US,D,20241031,000000,116,116.1082,114.59,114.59,14310,0
+GRPM.US,D,20241101,000000,115.2,115.676,114.3338,114.65,13107,0
+GRPM.US,D,20241104,000000,114.45,116.1563,114.45,115.28,46744,0
+GRPM.US,D,20241105,000000,114.95,116.9,114.95,116.9,17457,0
+GRPM.US,D,20241106,000000,120.76,122.4,119.73,122.4,37687,0
+GRPM.US,D,20241107,000000,122.28,122.41,121.2287,121.39,45953,0
+GRPM.US,D,20241108,000000,121.34,122.27,121.07,122.27,24654,0
+GRPM.US,D,20241111,000000,122.94,123.4263,122.5,123.02,64006,0
+GRPM.US,D,20241112,000000,122.9,123.06,121.165,121.54,83449,0
+GRPM.US,D,20241113,000000,121.7019,122.02,120.6494,120.85,30528,0
+GRPM.US,D,20241114,000000,120.91,121.36,119.98,120.61,17508,0
+GRPM.US,D,20241115,000000,120.5079,120.5079,118.6716,119.11,39431,0
+GRPM.US,D,20241118,000000,118.985,119.6227,118.9701,119.22,50778,0
+GRPM.US,D,20241119,000000,118,119.15,118,119.07,27803,0
+GRPM.US,D,20241120,000000,119.3025,120.25,118.655,120.2,36508,0
+GRPM.US,D,20241121,000000,120.7982,122.6653,120.7982,122.23,23912,0
+GRPM.US,D,20241122,000000,123.03,124.48,122.76,124.43,30825,0
+GRPM.US,D,20241125,000000,126.5999,127.48,125.65,126.41,25836,0
+GRPM.US,D,20241126,000000,125.08,126.23,124.74,125.41,26220,0
+GRPM.US,D,20241127,000000,126.4892,126.4892,124.64,124.88,21519,0
+GRPM.US,D,20241129,000000,125.365,125.61,125.07,125.34,8567,0
+GRPM.US,D,20241202,000000,125.22,125.38,124.35,124.85,31647,0
+GRPM.US,D,20241203,000000,124.8473,124.8473,123.5201,124.36,17979,0
+GRPM.US,D,20241204,000000,124.19,124.57,122.61,123.5428,19632,0
+GRPM.US,D,20241205,000000,123.853,123.8883,122.26,122.36,21133,0
+GRPM.US,D,20241206,000000,123.0766,123.16,121.2626,121.73,14943,0
+GRPM.US,D,20241209,000000,122.9,122.9806,121.59,121.91,10512,0
+GRPM.US,D,20241210,000000,120.5,121.95,120.4,121.05,16225,0
+GRPM.US,D,20241211,000000,121.62,122.305,121.19,122.02,15405,0
+GRPM.US,D,20241212,000000,121.5238,121.86,121.013,121.08,21645,0
+GRPM.US,D,20241213,000000,120.44,120.98,119.1685,119.9,40478,0
+GRPM.US,D,20241216,000000,119.53,119.74,118.8406,119.18,31102,0
+GRPM.US,D,20241217,000000,118.19,118.5361,117,117.58,30223,0
+GRPM.US,D,20241218,000000,117.91,117.91,112.5996,112.84,32604,0
+GRPM.US,D,20241219,000000,113.87,114.01,112,112.31,41212,0
+GRPM.US,D,20241220,000000,111.9474,113.78,111.59,112.48,35789,0
+GRPM.US,D,20241223,000000,111.93,112.64,111.3901,112.62,24506,0
+GRPM.US,D,20241224,000000,112.375,113.45,112.1,113.07,11499,0
+GRPM.US,D,20241226,000000,112.5363,113.6818,112.5363,113.6818,15382,0
+GRPM.US,D,20241227,000000,112.894,113.6482,111.93,112.77,15335,0
+GRPM.US,D,20241230,000000,111.815,112.815,111.0558,112.19,42996,0
+GRPM.US,D,20241231,000000,112.4601,113.235,112.26,112.75,52119,0
+GRPM.US,D,20250102,000000,113.7982,113.93,112.4001,112.97,19087,0
+GRPM.US,D,20250103,000000,112.7809,114.2177,112.75,114.01,13208,0
+GRPM.US,D,20250106,000000,115.18,115.8792,113.9912,114.16,24233,0
+GRPM.US,D,20250107,000000,115.07,115.07,113.5124,113.845,54704,0
+GRPM.US,D,20250108,000000,113.17,113.99,112.5101,113.98,19990,0
+GRPM.US,D,20250110,000000,112.8118,113.6599,112.5125,113.07,18993,0
+GRPM.US,D,20250113,000000,111.89,113.74,111.89,113.74,12251,0
+GRPM.US,D,20250114,000000,114.7199,115.4499,114.17,115.36,19003,0
+GRPM.US,D,20250115,000000,117.94,117.94,116.46,117.07,29386,0
+GRPM.US,D,20250116,000000,116.8201,117.11,116.03,116.94,18973,0
+GRPM.US,D,20250117,000000,117.4193,117.87,116.5801,117.22,21798,0
+GRPM.US,D,20250121,000000,117.42,118.4966,117.42,118.49,29242,0
+GRPM.US,D,20250122,000000,117.9542,118.41,117.564,117.84,17077,0
+GRPM.US,D,20250123,000000,117.25,117.8796,116.77,117.77,31087,0
+GRPM.US,D,20250124,000000,117.235,117.46,116.5101,116.8413,12554,0
+GRPM.US,D,20250127,000000,115.5001,116.565,115.0377,115.56,18922,0
+GRPM.US,D,20250128,000000,115.21,115.73,114.465,115.19,18565,0
+GRPM.US,D,20250129,000000,115.233,115.233,113.7501,114.57,21132,0
+GRPM.US,D,20250130,000000,115.22,116.3298,115.12,115.6804,14360,0
+GRPM.US,D,20250131,000000,115.9905,116.0565,113.9219,114.118,19376,0
+GRPM.US,D,20250203,000000,111.8,112.88,110.94,112.0197,31316,0
+GRPM.US,D,20250204,000000,112.47,113.42,111.9,113.42,17092,0
+GRPM.US,D,20250205,000000,113.1066,114.2499,113.1066,113.97,40397,0
+GRPM.US,D,20250206,000000,114.6,114.63,113.26,114.1,10585,0
+GRPM.US,D,20250207,000000,113.55,114.17,112.3957,112.511,12458,0
+GRPM.US,D,20250210,000000,112.9742,113.4366,112.75,113.25,18308,0
+GRPM.US,D,20250211,000000,112.89,113.3,112.3596,112.77,12720,0
+GRPM.US,D,20250212,000000,111.6032,111.85,110.635,111.05,28889,0
+GRPM.US,D,20250213,000000,111.495,112.47,111.0879,112.47,29404,0
+GRPM.US,D,20250214,000000,112.7506,113.413,112.17,112.56,29207,0
+GRPM.US,D,20250218,000000,112.72,113.84,112.67,113.84,25425,0
+GRPM.US,D,20250219,000000,113.1208,113.9982,112.8681,113.71,54009,0
+GRPM.US,D,20250220,000000,113.1866,113.61,111.7941,112.52,27989,0
+GRPM.US,D,20250221,000000,112.78,114.29,110.0434,110.3947,49679,0
+GRPM.US,D,20250224,000000,110.09,110.63,109.29,110.3874,24725,0
+GRPM.US,D,20250225,000000,109.76,109.76,107.9149,108.44,31025,0
+GRPM.US,D,20250226,000000,109.2144,110.36,108.7431,109.025,34987,0
+GRPM.US,D,20250227,000000,109.015,109.015,106.96,106.9846,36000,0
+GRPM.US,D,20250228,000000,107.06,107.87,106.61,107.85,51106,0
+GRPM.US,D,20250303,000000,108.755,108.84,104.2401,104.86,67840,0
+GRPM.US,D,20250304,000000,103.5099,105.7613,101.67,103.92,29152,0
+GRPM.US,D,20250305,000000,104.395,105.12,102.94,104.9683,45133,0
+GRPM.US,D,20250306,000000,104.28,104.895,103.07,103.73,30097,0
+GRPM.US,D,20250307,000000,104.04,105.7005,103.0741,105.37,24294,0
+GRPM.US,D,20250310,000000,104.12,105.84,103.315,104.1323,23171,0
+GRPM.US,D,20250311,000000,104.1,104.6699,102.665,103.29,35756,0
+GRPM.US,D,20250312,000000,104.2996,104.5,102.46,103.22,12973,0
+GRPM.US,D,20250313,000000,103.35,103.3598,100.8794,101.155,18469,0
+GRPM.US,D,20250314,000000,103,104.0318,102.09,104.0318,19520,0
+GRPM.US,D,20250317,000000,103.63,105.78,103.63,105.6281,24015,0
+GRPM.US,D,20250318,000000,105.05,105.59,104.4901,104.815,53622,0
+GRPM.US,D,20250319,000000,105.775,107.4607,104.85,107.1486,22486,0
+GRPM.US,D,20250320,000000,106.239,107.6099,106.239,106.4335,12489,0
+GRPM.US,D,20250321,000000,105.131,105.9506,104.61,105.763,23773,0
+GRPM.US,D,20250324,000000,107.26,108.565,106.66,108.565,15473,0
+GRPM.US,D,20250325,000000,108.8363,108.8363,107.9231,108.2974,16047,0
+GRPM.US,D,20250326,000000,108.44,108.7,107.1453,107.5662,14642,0
+GRPM.US,D,20250327,000000,106.8904,107.59,106.29,106.7072,15555,0
+GRPM.US,D,20250328,000000,106.315,106.315,103.98,104.5454,17357,0
+GRPM.US,D,20250331,000000,102.6072,105.2,101.85,104.7003,42459,0
+GRPM.US,D,20250401,000000,104.56,105.7111,104.33,105.4,13339,0
+GRPM.US,D,20250402,000000,105,107.11,104.12,106.9814,26558,0
+GRPM.US,D,20250403,000000,101.9199,101.9199,98.5946,98.8047,15898,0
+GRPM.US,D,20250404,000000,95.39,95.5534,91.5,93.87,36645,0
+GRPM.US,D,20250407,000000,89.15,95.86,89.15,93.0873,130835,0
+GRPM.US,D,20250408,000000,95.48,96.91,89.21,90.3836,77889,0
+GRPM.US,D,20250409,000000,89.8,100.52,89.44,99.99,34038,0
+GRPM.US,D,20250410,000000,97.15,97.15,92.2309,94.835,66017,0
+GRPM.US,D,20250411,000000,94.075,96.93,93.5047,96.93,54065,0
+GRPM.US,D,20250414,000000,97.465,98.54,95.9,97.24,39677,0
+GRPM.US,D,20250415,000000,97.365,98.195,96.82,97,19027,0
+GRPM.US,D,20250416,000000,97.22,97.81,95.1801,96.55,78278,0
+GRPM.US,D,20250417,000000,97.2042,98.4563,96.81,97.77,19469,0
+GRPM.US,D,20250421,000000,96.71,96.96,94.65,95.58,16036,0
+GRPM.US,D,20250422,000000,97.405,98.34,96.63,98.06,54856,0
+GRPM.US,D,20250423,000000,100.8,102.3999,98.86,99.2128,21405,0
+GRPM.US,D,20250424,000000,98.9064,101.42,98.9064,101.42,14116,0
+GRPM.US,D,20250425,000000,100.1,100.97,99.9253,100.6872,14406,0
+GRPM.US,D,20250428,000000,101.0462,101.75,99.92,101.1803,21716,0
+GRPM.US,D,20250429,000000,100.1301,101.4699,99.935,101.0705,14455,0
+GRPM.US,D,20250430,000000,98.39,100.2407,98.39,100.2407,11306,0
+GRPM.US,D,20250501,000000,101.225,102.13,100.62,101.0569,16199,0
+GRPM.US,D,20250502,000000,102.5,103.6699,102.16,103.3497,33367,0
+GRPM.US,D,20250505,000000,103.05,104.2252,102.67,103.2717,15699,0
+GRPM.US,D,20250506,000000,102.09,103.27,101.97151,102.3673,14148,0
+GRPM.US,D,20250507,000000,102.2801,102.605,101.4201,102.1211,117117,0
+GRPM.US,D,20250508,000000,103.264,104.67,102.61,103.65,21567,0
+GRPM.US,D,20250509,000000,104.5,104.5101,103.82,104.0406,16557,0
+GRPM.US,D,20250512,000000,108.26,108.56,107.0401,108.01,27236,0
+GRPM.US,D,20250513,000000,108.09,108.7,107.79185,108.39,36423,0
+GRPM.US,D,20250514,000000,108.235,108.435,107.56,107.56,18638,0
+GRPM.US,D,20250515,000000,107,107.6099,106.5,107.27,8116,0
+GRPM.US,D,20250516,000000,107.45,108.3469,107.2434,108.26,13816,0
+GRPM.US,D,20250519,000000,106.9092,107.4794,106.86,107.26,22835,0
+GRPM.US,D,20250520,000000,106.05,107.53,106.04,106.9,11700,0
+GRPM.US,D,20250521,000000,106.08,106.08,104.15,104.41,31468,0
+GRPM.US,D,20250522,000000,103.48,104.46,103.1,103.72,13129,0
+GRPM.US,D,20250523,000000,103.0049,103.78,101.93,103.31,14999,0
+GRPM.US,D,20250527,000000,105.2021,105.92,103.9701,105.72,31103,0
+GRPM.US,D,20250528,000000,105.49,106.09,104.14,104.14,5817,0
+GRPM.US,D,20250529,000000,104.1601,105.14,103.8756,104.68,7110,0
+GRPM.US,D,20250530,000000,103.9449,104.815,103.56,104.27,18431,0
+GRPM.US,D,20250602,000000,104.29,104.5,103.52743,104.37,16391,0
+GRPM.US,D,20250603,000000,104.505,106.46,104.43,106.39,83923,0
+GRPM.US,D,20250604,000000,106.5859,106.78,105.59,105.59,10882,0
+GRPM.US,D,20250605,000000,105.1201,106.2067,104.715,104.98,25611,0
+GRPM.US,D,20250606,000000,106.84,106.84,106.03,106.42,9805,0
+GRPM.US,D,20250609,000000,107.04,108.13,106.9,107.3,21699,0
+GRPM.US,D,20250610,000000,108,108.96,107.94,108.04,17880,0
+GRPM.US,D,20250611,000000,108.3734,108.89,107.83,107.83,12194,0
+GRPM.US,D,20250612,000000,107.2038,108.05,107.2038,108.01,18508,0
+GRPM.US,D,20250613,000000,107.38,108.0048,106.82,106.82,13343,0
+GRPM.US,D,20250616,000000,107.85,108.565,107.85,107.98,9674,0
+GRPM.US,D,20250617,000000,108.215,108.275,107.36,107.64,13136,0
+GRPM.US,D,20250618,000000,107.75,108.4099,107.54,107.57,13593,0
+GRPM.US,D,20250620,000000,107.9898,108.65,107.3679,107.67,6379,0
+GRPM.US,D,20250623,000000,106.8,107.3555,105.5401,106.74,9931,0
+GRPM.US,D,20250624,000000,107.4401,108.5,107.43,108,14013,0
+GRPM.US,D,20250625,000000,107.91,108.14,106.84,106.84,6520,0
+GRPM.US,D,20250626,000000,107.42,108.7,107.28,108.7,10875,0
+GRPM.US,D,20250627,000000,108.78,109.7628,108.3824,109.1274,7739,0
+GRPM.US,D,20250630,000000,109.12,109.43,108.9801,109.29,12044,0
+GRPM.US,D,20250701,000000,109.18,111.77,108.81,111.22,18786,0
+GRPM.US,D,20250702,000000,111.37,112.31,110.85,112.31,20656,0
+GRPM.US,D,20250703,000000,112.43,113.27,112.24,113.22,13078,0
+GRPM.US,D,20250707,000000,112.96,112.96,111.1324,111.54,23577,0
+GRPM.US,D,20250708,000000,112.015,113.6899,111.95,113.18,31843,0
+GRPM.US,D,20250709,000000,113.56,113.8392,112.8135,113.55,9148,0
+GRPM.US,D,20250710,000000,113.14,114.6199,113.14,113.91,15977,0
+GRPM.US,D,20250711,000000,112.93,113.43,112.71,112.8,12051,0
+GRPM.US,D,20250714,000000,112.92,113.3696,112.61,113.31,8690,0
+GRPM.US,D,20250715,000000,112.9986,113.69,110.73,110.73,9025,0
+GRPM.US,D,20250716,000000,110.8999,111.56,109.5644,111.07,11330,0
+GRPM.US,D,20250717,000000,112.05,113.07,111.11,112.86,25927,0
+GRPM.US,D,20250718,000000,113.13,113.66,112.32,112.46,12851,0
+GRPM.US,D,20250721,000000,112.848,113.11,111.42,111.42,69482,0
+GRPM.US,D,20250722,000000,113.09,114.55,112.63,114.55,41582,0
+GRPM.US,D,20250723,000000,116.38,116.38,114.83,115.4911,19450,0
+GRPM.US,D,20250724,000000,114.88,115.49,114.7931,114.915,8902,0
+GRPM.US,D,20250725,000000,115.54,116.32,115.2353,116.2168,12850,0
+GRPM.US,D,20250728,000000,117.13,117.13,116.37,116.6648,12109,0
+GRPM.US,D,20250729,000000,116.39,116.79,115.57,116.2492,14886,0
+GRPM.US,D,20250730,000000,116.33,116.8,114.95,115.49,69905,0
+GRPM.US,D,20250731,000000,115.8699,115.8699,114.05,114.0958,23713,0
+GRPM.US,D,20250801,000000,112.63235,113.2024,111.6,112.7,14710,0
+GRPM.US,D,20250804,000000,113.425,114.4,113.425,114.4,26011,0
+GRPM.US,D,20250805,000000,113.7301,114.53,113.1601,114.1,17024,0
+GRPM.US,D,20250806,000000,113.5522,114.05,112.8862,113.11,15171,0
+GRPM.US,D,20250807,000000,113.27,114.59,112.6528,112.8654,10167,0
+GRPM.US,D,20250808,000000,113.28,113.8,113.1756,113.55,40712,0
+GRPM.US,D,20250811,000000,113.13,113.13,112.39,112.5,28233,0
+GRPM.US,D,20250812,000000,112.8101,115.53,112.8101,115.53,31174,0
+GRPM.US,D,20250813,000000,116.1427,117.0399,115.5101,117.0399,25891,0
+GRPM.US,D,20250814,000000,115.57,116.3899,115.5201,116.01,12236,0
+GRPM.US,D,20250815,000000,115.3701,116.08,114.97,114.97,7281,0
+GRPM.US,D,20250818,000000,115.2701,116.34,115.22,116.34,17674,0
+GRPM.US,D,20250819,000000,116.32438,116.7452,115.06,115.22,13679,0
+GRPM.US,D,20250820,000000,114.4901,115.55,114.39,115.54,16301,0
+GRPM.US,D,20250821,000000,115.11,115.7533,114.55,115.5053,25455,0
+GRPM.US,D,20250822,000000,115.93,119.52,115.79,118.77,16365,0
+GRPM.US,D,20250825,000000,118.65,118.82,118.2,118.2,6519,0
+GRPM.US,D,20250826,000000,118.5401,119.0465,118.21,118.7877,7836,0
+GRPM.US,D,20250827,000000,119.54,120.2099,118.61,119.9,8887,0
+GRPM.US,D,20250828,000000,119.575,120.27,119.5,120.1948,6510,0
+GRPM.US,D,20250829,000000,119.5761,120.23,119.086,119.417,4050,0
+GRPM.US,D,20250902,000000,117.48,119.4636,117.15,119.4636,18745,0
+GRPM.US,D,20250903,000000,119.32,119.3847,118.01,119.0349,37360,0
+GRPM.US,D,20250904,000000,119.54,120.8609,119.24,120.8609,9566,0
+GRPM.US,D,20250905,000000,121.67,121.67,119.66,120.7481,10146,0
+GRPM.US,D,20250908,000000,120.12,120.85,119.69,120.7064,14139,0
+GRPM.US,D,20250909,000000,120.65,120.86,119.5827,119.99,7903,0
+GRPM.US,D,20250910,000000,120.02,120.02,119.29,120,8571,0
+GRPM.US,D,20250911,000000,120.9517,121.9969,120.8367,121.849,11716,0
+GRPM.US,D,20250912,000000,121.4901,121.4901,120.51,120.51,8750,0
+GRPM.US,D,20250915,000000,120.59,121.325,120.2083,120.3649,6149,0
+GRPM.US,D,20250916,000000,119.915,120.23,119.4601,120.2217,5330,0
+GRPM.US,D,20250917,000000,120.46,122,119.95,120.4334,6586,0
+GRPM.US,D,20250918,000000,121,122.6231,121,122.6231,8981,0
+GRPM.US,D,20250919,000000,122.5769,122.68,121.29,121.7198,7150,0
+GRPM.US,D,20250922,000000,120.575,121.1951,120.575,121.1951,6765,0
+GRPM.US,D,20250923,000000,121.5,122.445,120.86,121.123,17107,0
+GRPM.US,D,20250924,000000,121.62,121.86,120.6052,120.67,4555,0
+GRPM.US,D,20250925,000000,119.4692,120.1,119.4508,119.8362,8488,0
+GRPM.US,D,20250926,000000,120.965,121.4561,120.09,121.4561,13836,0
+GRPM.US,D,20250929,000000,120.8413,122.14,120.59,120.9806,7812,0
+GRPM.US,D,20250930,000000,121.143,121.143,119.3667,120.6205,8674,0
+GRPM.US,D,20251001,000000,120.6971,121.2626,120,120.975,6915,0
+GRPM.US,D,20251002,000000,120.7399,120.91,119.98,120.8287,10242,0
+GRPM.US,D,20251003,000000,121.6478,121.74,120.923,120.923,7976,0
+GRPM.US,D,20251006,000000,121.34,121.9495,121.1267,121.1267,5352,0
+GRPM.US,D,20251007,000000,120.3151,121.03,119.29,120.1594,5762,0
+GRPM.US,D,20251008,000000,120.1032,120.81,119.98,120.64,16225,0
+GRPM.US,D,20251009,000000,120.37,120.67,119.2164,119.5757,13786,0
+GRPM.US,D,20251010,000000,118.93,119.59,115.3499,115.3499,16176,0
+GRPM.US,D,20251013,000000,118.7687,118.7687,116.63,117.77,38278,0
+GRPM.US,D,20251014,000000,117.69,119.34,116.31,118.39,16335,0
+GRPM.US,D,20251015,000000,119.63,119.64,117.7701,118.4933,13127,0
+GRPM.US,D,20251016,000000,117.8271,118.3282,115.5508,115.8743,11476,0
+GRPM.US,D,20251017,000000,116.4,116.47,115.47,116.2619,10340,0
+GRPM.US,D,20251020,000000,117.18,117.6899,116.8314,117.4527,19916,0
+GRPM.US,D,20251021,000000,117.52,118.33,117.41,118.2689,16409,0
+GRPM.US,D,20251022,000000,117.3,117.89,116.12,116.7792,16403,0
+GRPM.US,D,20251023,000000,117.965,119.35,117.43,119.0215,21355,0
+GRPM.US,D,20251024,000000,120.6638,121.1074,120.28,120.29,13927,0
+GRPM.US,D,20251027,000000,121.46,121.8852,120.815,121.0621,18651,0
+GRPM.US,D,20251028,000000,119.5785,120.4214,119.55,119.723,10352,0
+GRPM.US,D,20251029,000000,119.75,121,119.2201,119.5595,23322,0
+GRPM.US,D,20251030,000000,119.9099,120.23,118.68,118.6888,20396,0
+GRPM.US,D,20251031,000000,118.7325,119,117.7724,118.8892,10361,0
+GRPM.US,D,20251103,000000,117.58,118.845,117.45,118.5553,437102,0
+GRPM.US,D,20251104,000000,118.22,118.25,117.11,117.7432,14400,0
+GRPM.US,D,20251105,000000,119.25,119.73,117.9,119.1059,13722,0
+GRPM.US,D,20251106,000000,118.32,118.83,116.82,117.2145,12211,0
+GRPM.US,D,20251107,000000,116.975,118.0673,116.06,118.0673,18486,0
+GRPM.US,D,20251110,000000,118.99,119.65,118.5,119.08,22168,0
+GRPM.US,D,20251111,000000,118.8584,119.78,118.85,119.19,24160,0
+GRPM.US,D,20251112,000000,119.96,119.96,119.04,119.0704,10159,0
+GRPM.US,D,20251113,000000,119.2699,119.2699,116.4909,116.7532,7525,0
+GRPM.US,D,20251114,000000,116.1834,117.61,115.42,116.81,10001,0
+GRPM.US,D,20251117,000000,116.18,116.959,114.071,114.5083,16928,0
+GRPM.US,D,20251118,000000,112.92,115.39,112.44,115.0025,16709,0
+GRPM.US,D,20251119,000000,114.73,115.3855,114.42,115.2951,19187,0
+GRPM.US,D,20251120,000000,116.53,116.96,112.82,112.9876,10818,0
+GRPM.US,D,20251121,000000,113.925,116.19,113.22,115.6574,10071,0
+GRPM.US,D,20251124,000000,115.64,116.82,115.17,116.7144,17335,0
+GRPM.US,D,20251125,000000,117.5,119.28,116.96,119.1233,12195,0
+GRPM.US,D,20251126,000000,119.1,120.455,119.1,119.8139,8330,0
+GRPM.US,D,20251128,000000,120.03,120.27,119.9,120.258,5645,0
+GRPM.US,D,20251201,000000,120.18,120.8694,118.88,120.21,8215,0
+GRPM.US,D,20251202,000000,120.08,120.0915,119.1913,119.1913,10713,0
+GRPM.US,D,20251203,000000,119.8498,121.06,119.41,120.8966,10064,0
+GRPM.US,D,20251204,000000,120.4185,121.68,120.4185,121.28,11405,0
+GRPM.US,D,20251205,000000,121.18,121.675,120.9333,120.9333,2785,0
+GRPM.US,D,20251208,000000,121,121.3,120.28,120.28,8401,0
+GRPM.US,D,20251209,000000,120.8,121.124,119.83,120.15,8242,0
+GRPM.US,D,20251210,000000,120.86,123.0645,120.4,122.67,6247,0
+GRPM.US,D,20251211,000000,123.5,123.9299,122.4,123.56,11268,0
+GRPM.US,D,20251212,000000,124.2,124.2,121.95,121.99,11293,0
+GRPM.US,D,20251215,000000,122.36,122.6,121.651,122.02,15360,0
+GRPM.US,D,20251216,000000,121.175,121.63,120.495,120.75,5394,0
+GRPM.US,D,20251217,000000,121.51,121.82,120.0801,120.15,11845,0
+GRPM.US,D,20251218,000000,121.46,121.58,120.375,120.7526,20882,0
+GRPM.US,D,20251219,000000,121.685,122,120.84,122,10463,0
+GRPM.US,D,20251222,000000,122.59,123.22,121.98,122.6076,13551,0
+GRPM.US,D,20251223,000000,122.27,122.44,121.65,121.7242,14388,0
+GRPM.US,D,20251224,000000,122.19,122.29,121.7094,122.03,6857,0
+GRPM.US,D,20251226,000000,122.27,122.27,121.4181,121.64,9661,0
+GRPM.US,D,20251229,000000,121.78,121.78,121.16,121.48,22132,0
+GRPM.US,D,20251230,000000,121.295,121.295,120.77,121.2,9636,0
+GRPM.US,D,20251231,000000,120.5634,120.83,119.7,120.01,14274,0
+GRPM.US,D,20260102,000000,119.4065,121.03,119.1812,120.6311,6702,0
+GRPM.US,D,20260105,000000,121.88,123.36,121.48,122.36,14727,0
+GRPM.US,D,20260106,000000,122.65,123.7,122.5,123.11,10628,0
+GRPM.US,D,20260107,000000,122.88,123.37,122.37,122.5902,10086,0
+GRPM.US,D,20260108,000000,122.77,123.86,122.43,123.6017,11802,0
+GRPM.US,D,20260109,000000,124.285,124.285,123.1679,123.52,12194,0
+GRPM.US,D,20260112,000000,122.43,122.92,122.27,122.393,13753,0
+GRPM.US,D,20260113,000000,122.585,122.59,121.87,122.2,11860,0
+GRPM.US,D,20260114,000000,122.57,122.801,121.87,122.4326,17796,0
+GRPM.US,D,20260115,000000,122.7882,124.0196,122.76,123.7005,15781,0
+GRPM.US,D,20260116,000000,123.3201,123.76,122.79,122.9926,15917,0
+GRPM.US,D,20260120,000000,122.1263,122.74,121.18,121.6948,110974,0
+GRPM.US,D,20260121,000000,123.25,125.035,122.58,124.56,22872,0
+GRPM.US,D,20260122,000000,125.43,125.51,124.29,124.6041,17055,0
+GRPM.US,D,20260123,000000,124.284,124.43,122.7051,123.2,27411,0
+GRPM.US,D,20260126,000000,123.95,123.95,122.9,123.4772,12994,0
+GRPM.US,D,20260127,000000,123.305,123.62,122.7201,123.25,29027,0
+GRPM.US,D,20260128,000000,123.52,123.7,122.7,122.75,15388,0
+GRPM.US,D,20260129,000000,122.71,123.12,121.5091,122.38,22092,0
+GRPM.US,D,20260130,000000,122.66,123.04,121.121,121.58,17023,0
+GRPM.US,D,20260202,000000,121.02,123.315,121.01,122.6827,19762,0
+GRPM.US,D,20260203,000000,121.87403,122.8191,120.15,121.11,16108,0
+GRPM.US,D,20260204,000000,121.6526,123.46,121.6526,123.33,31270,0
+GRPM.US,D,20260205,000000,123.38,123.48,121.9089,122.0765,13892,0
+GRPM.US,D,20260206,000000,123.69,124.97,122.99,124.71,36510,0
+GRPM.US,D,20260209,000000,124.85,125.51,124.79,125,16074,0
+GRPM.US,D,20260210,000000,124.78,125.11,124.0581,124.4202,19754,0
+GRPM.US,D,20260211,000000,124.85,125.69,123.17,123.6689,58432,0
+GRPM.US,D,20260212,000000,124.56,124.56,120.95,121.94,38473,0
+GRPM.US,D,20260213,000000,122.76,124.17,122.33,123.72,14943,0
+GRPM.US,D,20260217,000000,124.78,124.78,122.44,123.51,15152,0
+GRPM.US,D,20260218,000000,123.51,124.95,123.51,124.389,10168,0
diff --git a/daily/us/nyse etfs/1/gsew.us.txt b/daily/us/nyse etfs/1/gsew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9f20edd33bd17f2359d1028c0157dfefafc389dc
--- /dev/null
+++ b/daily/us/nyse etfs/1/gsew.us.txt	
@@ -0,0 +1,2118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSEW.US,D,20170915,000000,37.628,37.628,37.4533,37.491,3444.1787120923,0
+GSEW.US,D,20170918,000000,37.7868,37.7868,37.5366,37.5644,9731.315466359,0
+GSEW.US,D,20170919,000000,37.7014,37.7014,37.5436,37.5654,3479.4261550523,0
+GSEW.US,D,20170920,000000,37.7293,37.7293,37.4533,37.6091,8716.1891091107,0
+GSEW.US,D,20170921,000000,37.7581,37.7581,37.5644,37.5644,4685.8957740834,0
+GSEW.US,D,20170922,000000,37.7293,37.7293,37.5088,37.6468,6234.7691247261,0
+GSEW.US,D,20170925,000000,37.6518,37.6826,37.4989,37.628,13502.79186308,0
+GSEW.US,D,20170926,000000,37.7293,37.7293,37.6657,37.6747,884.20728339679,0
+GSEW.US,D,20170927,000000,37.8594,37.8594,37.6468,37.8147,7994.12006333,0
+GSEW.US,D,20170928,000000,37.7581,37.8594,37.7581,37.8594,751.27406994761,0
+GSEW.US,D,20170929,000000,38.0986,38.0986,37.9278,37.9865,5968.9026978278,0
+GSEW.US,D,20171002,000000,38.1235,38.1483,38.1235,38.1483,4553.9696304331,0
+GSEW.US,D,20171003,000000,38.184,38.2278,38.1483,38.2188,3115.8739576648,0
+GSEW.US,D,20171004,000000,38.3389,38.3618,38.3389,38.3479,16025.501709218,0
+GSEW.US,D,20171005,000000,38.4045,38.4959,38.4045,38.4959,2255.8363494406,0
+GSEW.US,D,20171006,000000,38.4591,38.4591,38.3856,38.3946,1235.674643198,0
+GSEW.US,D,20171009,000000,38.329,38.329,38.2923,38.3122,11486.638125767,0
+GSEW.US,D,20171010,000000,38.4373,38.4412,38.3757,38.3856,4373.7041364377,0
+GSEW.US,D,20171011,000000,38.4144,38.4144,38.3866,38.3866,412.89861753153,0
+GSEW.US,D,20171012,000000,38.3757,38.4859,38.3757,38.468,1561.9652580278,0
+GSEW.US,D,20171013,000000,38.7074,38.7074,38.5246,38.5246,10177.447387252,0
+GSEW.US,D,20171016,000000,38.5246,38.5246,38.467,38.4859,1023.1829156391,0
+GSEW.US,D,20171017,000000,38.4472,38.468,38.4393,38.468,3675.8047658295,0
+GSEW.US,D,20171018,000000,38.465,38.5504,38.465,38.5246,5636.5696642048,0
+GSEW.US,D,20171019,000000,38.5892,38.5892,38.4323,38.5406,4039.356963217,0
+GSEW.US,D,20171020,000000,38.6259,38.7818,38.6259,38.7818,1235.674643198,0
+GSEW.US,D,20171023,000000,38.8831,38.8831,38.7351,38.7351,4972.9106667578,0
+GSEW.US,D,20171024,000000,38.6816,38.7014,38.6517,38.7014,975.85063509281,0
+GSEW.US,D,20171025,000000,38.478,38.478,38.2556,38.4293,1986.9487131456,0
+GSEW.US,D,20171026,000000,38.4899,38.5227,38.4859,38.4959,681.78625382645,0
+GSEW.US,D,20171027,000000,38.3856,38.5604,38.3806,38.5604,31682.415872054,0
+GSEW.US,D,20171030,000000,38.4591,38.4591,38.333,38.3479,10947.855783379,0
+GSEW.US,D,20171031,000000,38.4859,38.4959,38.4859,38.4959,581.07927394071,0
+GSEW.US,D,20171101,000000,38.8205,38.8205,38.4512,38.4512,3224.6374959414,0
+GSEW.US,D,20171102,000000,38.4203,38.5406,38.4144,38.4233,3293.1182422637,0
+GSEW.US,D,20171103,000000,38.5047,38.5047,38.5008,38.5008,592.15704172815,0
+GSEW.US,D,20171106,000000,38.6438,38.6914,38.6438,38.6914,4885.2955942572,0
+GSEW.US,D,20171107,000000,38.7401,38.7917,38.607,38.621,12342.647454796,0
+GSEW.US,D,20171108,000000,38.6617,38.6617,38.6467,38.6577,14929.809768061,0
+GSEW.US,D,20171109,000000,38.616,38.6527,38.5892,38.6527,3566.034157754,0
+GSEW.US,D,20171110,000000,38.5793,38.5931,38.5197,38.5931,5172.3104869316,0
+GSEW.US,D,20171113,000000,38.616,38.6259,38.61,38.6259,1831.8599641216,0
+GSEW.US,D,20171114,000000,38.5892,38.6259,38.5604,38.616,32821.411814561,0
+GSEW.US,D,20171115,000000,38.4233,38.4233,38.4233,38.4233,27261.37945507,0
+GSEW.US,D,20171116,000000,38.6865,38.7907,38.6865,38.7818,2219.5818366817,0
+GSEW.US,D,20171117,000000,38.7301,38.7699,38.7301,38.764,6195.4934025707,0
+GSEW.US,D,20171120,000000,38.7074,38.8295,38.7074,38.7967,5740.2978534871,0
+GSEW.US,D,20171121,000000,39.1234,39.1234,38.9725,38.9794,19075.916129957,0
+GSEW.US,D,20171122,000000,38.9517,39.0042,38.9517,38.9844,3998.0671014638,0
+GSEW.US,D,20171124,000000,39.0906,39.0995,39.0906,39.0906,649.56002026302,0
+GSEW.US,D,20171127,000000,39.0241,39.0241,38.9367,38.9565,3908.4378893655,0
+GSEW.US,D,20171128,000000,39.0867,39.3716,39.0867,39.3628,9343.5935937989,0
+GSEW.US,D,20171129,000000,39.5027,39.5027,39.3985,39.4233,18962.117242686,0
+GSEW.US,D,20171130,000000,39.5683,39.9377,39.5683,39.9088,3883.2611443941,0
+GSEW.US,D,20171201,000000,39.89,39.89,39.3885,39.6904,2420.9957964532,0
+GSEW.US,D,20171204,000000,39.9585,39.9585,39.746,39.746,3670.7694168352,0
+GSEW.US,D,20171205,000000,39.7232,39.7232,39.5315,39.5315,6235.776194525,0
+GSEW.US,D,20171206,000000,39.4879,39.5116,39.4292,39.454,7261.9803195607,0
+GSEW.US,D,20171207,000000,39.5405,39.6854,39.5405,39.6387,3527.7655053974,0
+GSEW.US,D,20171208,000000,39.7847,39.8751,39.7847,39.8701,1892.284152053,0
+GSEW.US,D,20171211,000000,39.885,39.885,39.8612,39.8612,477.3510846584,0
+GSEW.US,D,20171212,000000,40.0002,40.0002,39.9634,39.9634,4410.9657189954,0
+GSEW.US,D,20171213,000000,39.9436,39.9436,39.9088,39.9088,868.09416661507,0
+GSEW.US,D,20171214,000000,39.8651,39.8999,39.8651,39.8999,329.31182422637,0
+GSEW.US,D,20171215,000000,40.036,40.0955,40.036,40.0558,1984.9345735479,0
+GSEW.US,D,20171218,000000,42.1788,42.1788,40.311,40.3338,37478.102564478,0
+GSEW.US,D,20171219,000000,40.3498,40.3498,40.2038,40.2038,4579.1463754046,0
+GSEW.US,D,20171220,000000,40.2217,40.2217,40.1392,40.1958,6755.4242107354,0
+GSEW.US,D,20171221,000000,40.2584,40.2971,40.2584,40.2634,2673.7703159664,0
+GSEW.US,D,20171222,000000,40.3071,40.3071,40.1918,40.2534,14760.622041852,0
+GSEW.US,D,20171226,000000,40.315,40.315,40.2256,40.2256,8703.0972017256,0
+GSEW.US,D,20171227,000000,40.3398,40.3398,40.2167,40.2167,50352.482873071,0
+GSEW.US,D,20171228,000000,40.4501,40.4501,40.3249,40.3299,15688.1333266,0
+GSEW.US,D,20171229,000000,40.4501,40.4501,40.3338,40.3338,2424.0170058497,0
+GSEW.US,D,20180102,000000,40.3348,40.5066,40.3348,40.5066,4417.0081377885,0
+GSEW.US,D,20180103,000000,40.874,40.874,40.6278,40.736,2400.854400476,0
+GSEW.US,D,20180104,000000,40.9306,40.9306,40.8572,40.8939,7685.9567048796,0
+GSEW.US,D,20180105,000000,41.014,41.014,40.9554,41.0091,74923.978895392,0
+GSEW.US,D,20180108,000000,41.2087,41.2285,41.2087,41.2186,1123.8898955248,0
+GSEW.US,D,20180109,000000,41.3198,41.3715,41.2841,41.3715,39456.994719233,0
+GSEW.US,D,20180110,000000,41.2663,41.2663,41.0836,41.1888,10383.896696019,0
+GSEW.US,D,20180111,000000,41.303,41.4401,41.2663,41.4401,18478.723739234,0
+GSEW.US,D,20180112,000000,41.6426,41.7101,41.5791,41.7101,3258.8778691025,0
+GSEW.US,D,20180116,000000,42.014,42.014,41.4311,41.5741,11078.77485723,0
+GSEW.US,D,20180117,000000,41.8402,41.9563,41.5889,41.8581,5560.0323594917,0
+GSEW.US,D,20180118,000000,41.9415,41.9703,41.7002,41.7479,20653.994504766,0
+GSEW.US,D,20180119,000000,41.9146,42.0279,41.8492,42.0279,2397.8331910794,0
+GSEW.US,D,20180122,000000,42.0567,42.3407,42.0329,42.3,27226.13201211,0
+GSEW.US,D,20180123,000000,42.3228,42.5075,42.3228,42.5075,8956.8787910376,0
+GSEW.US,D,20180124,000000,42.5919,42.6197,42.3049,42.4747,8826.966786985,0
+GSEW.US,D,20180125,000000,42.6743,42.6743,42.444,42.444,6766.5019785228,0
+GSEW.US,D,20180126,000000,42.5353,42.8789,42.5353,42.8789,1917.4608970245,0
+GSEW.US,D,20180129,000000,42.9255,42.9255,42.572,42.6098,7491.5922337001,0
+GSEW.US,D,20180130,000000,42.1927,42.285,42.0815,42.1292,36260.555177659,0
+GSEW.US,D,20180131,000000,42.2603,42.3367,41.996,42.1292,26544.345758283,0
+GSEW.US,D,20180201,000000,42.0319,42.149,41.9802,42.1003,10091.84645435,0
+GSEW.US,D,20180202,000000,41.9236,41.9236,41.2087,41.2186,28683.362011056,0
+GSEW.US,D,20180205,000000,41.2186,41.2374,39.6487,39.6487,24819.235192841,0
+GSEW.US,D,20180206,000000,39.1869,40.1333,39.0211,40.1333,15049.651074125,0
+GSEW.US,D,20180207,000000,40.5016,40.6238,40.1998,40.1998,10964.975969959,0
+GSEW.US,D,20180208,000000,40.1035,40.1432,38.6766,38.6766,7296.2206927218,0
+GSEW.US,D,20180209,000000,39.2416,39.2416,38.0451,39.1869,10387.924975214,0
+GSEW.US,D,20180212,000000,39.6666,39.882,39.6666,39.6666,27297.633967828,0
+GSEW.US,D,20180213,000000,39.5226,39.9019,39.5226,39.8264,6187.4368441798,0
+GSEW.US,D,20180214,000000,39.7053,40.3934,39.7053,40.3934,6765.494908724,0
+GSEW.US,D,20180215,000000,40.3071,40.7569,40.3071,40.7569,4284.0749243393,0
+GSEW.US,D,20180216,000000,40.7569,41.0964,40.7569,40.8462,10862.254850475,0
+GSEW.US,D,20180220,000000,40.7182,40.873,40.4709,40.5851,5070.596437247,0
+GSEW.US,D,20180221,000000,40.6715,40.9306,40.5851,40.6139,7296.2206927218,0
+GSEW.US,D,20180222,000000,40.5801,40.6426,40.3398,40.3448,7110.919849732,0
+GSEW.US,D,20180223,000000,40.5652,40.9117,40.5652,40.8939,8397.9550526718,0
+GSEW.US,D,20180226,000000,41.1064,41.2841,40.9783,41.2186,24616.81416327,0
+GSEW.US,D,20180227,000000,41.2285,41.3517,40.9217,40.9406,5906.4643702986,0
+GSEW.US,D,20180228,000000,40.9039,40.9039,40.3646,40.3646,10204.638271822,0
+GSEW.US,D,20180301,000000,40.2534,40.3249,39.6586,39.7619,6733.2686751605,0
+GSEW.US,D,20180302,000000,39.5872,40.03,39.5872,39.9634,19210.863483003,0
+GSEW.US,D,20180305,000000,40.4172,40.6715,40.4172,40.6039,3166.2274476076,0
+GSEW.US,D,20180306,000000,40.6337,40.7648,40.6337,40.7648,1586.1349332004,0
+GSEW.US,D,20180307,000000,40.6715,40.6715,40.5563,40.6516,1960.7648983753,0
+GSEW.US,D,20180308,000000,40.9366,40.9366,40.8273,40.8353,2516.6674273446,0
+GSEW.US,D,20180309,000000,41.2374,41.5284,41.2374,41.5284,4778.5461955783,0
+GSEW.US,D,20180312,000000,41.7002,41.7101,41.5741,41.5741,8564.1215694833,0
+GSEW.US,D,20180313,000000,41.7101,41.7359,41.3397,41.3914,10451.370372542,0
+GSEW.US,D,20180314,000000,41.5433,41.5433,41.169,41.169,17771.760740436,0
+GSEW.US,D,20180315,000000,41.173,41.2752,41.1153,41.1153,3434.1080141037,0
+GSEW.US,D,20180316,000000,41.3397,41.3397,41.2563,41.2633,3274.9909858842,0
+GSEW.US,D,20180319,000000,41.0786,41.0786,40.6189,40.8184,3275.9980556831,0
+GSEW.US,D,20180320,000000,40.8512,40.9217,40.7827,40.8532,3475.3978758569,0
+GSEW.US,D,20180321,000000,40.9406,41.0517,40.7996,40.8184,11412.114960652,0
+GSEW.US,D,20180322,000000,40.9505,40.9505,39.9644,39.9764,23743.68464766,0
+GSEW.US,D,20180323,000000,40.0757,40.0757,39.9585,39.9774,1330.3392042906,0
+GSEW.US,D,20180326,000000,39.7242,40.0131,39.4819,40.0131,4387.8031136217,0
+GSEW.US,D,20180327,000000,40.2455,40.2455,39.5017,39.5017,5346.5335621339,0
+GSEW.US,D,20180328,000000,39.5395,39.7619,39.5395,39.595,2086.6486232325,0
+GSEW.US,D,20180329,000000,40.1541,40.174,40.1442,40.1442,5663.760548774,0
+GSEW.US,D,20180402,000000,39.752,39.752,38.7788,39.1194,51812.734081414,0
+GSEW.US,D,20180403,000000,39.1472,39.5017,39.1472,39.4432,8005.1978311174,0
+GSEW.US,D,20180404,000000,39.3568,40.0498,39.3141,40.0221,8279.1208164066,0
+GSEW.US,D,20180405,000000,40.2365,40.3348,40.1541,40.3348,3356.5636395917,0
+GSEW.US,D,20180406,000000,40.0438,40.0438,39.2396,39.463,7034.3825450189,0
+GSEW.US,D,20180409,000000,39.6219,39.897,39.6219,39.6259,1594.1914915913,0
+GSEW.US,D,20180410,000000,40.0131,40.1045,39.9486,40.0677,8887.3909749165,0
+GSEW.US,D,20180411,000000,39.9674,40.0498,39.8344,39.8344,7220.6904578075,0
+GSEW.US,D,20180412,000000,40.0856,40.1839,40.031,40.1045,28531.294471429,0
+GSEW.US,D,20180413,000000,40.2276,40.2276,39.8721,40.0031,4815.807778136,0
+GSEW.US,D,20180416,000000,40.3269,40.4868,40.3269,40.4044,3020.2023267733,0
+GSEW.US,D,20180417,000000,40.6258,40.8452,40.6258,40.7678,306013.2644298,0
+GSEW.US,D,20180418,000000,40.9257,41.0081,40.9137,40.9436,2218.5747668828,0
+GSEW.US,D,20180419,000000,40.8303,40.8303,40.6268,40.6268,691.85695181503,0
+GSEW.US,D,20180420,000000,40.5563,40.588,40.3239,40.3269,2041.3304822839,0
+GSEW.US,D,20180423,000000,40.3855,40.4619,40.2276,40.2276,1825.8175453285,0
+GSEW.US,D,20180424,000000,40.4332,40.4332,39.7579,39.8413,2351.507980332,0
+GSEW.US,D,20180425,000000,39.7917,39.9317,39.7917,39.8344,4697.9806116697,0
+GSEW.US,D,20180426,000000,40.2822,40.4142,40.2822,40.4142,3102.7820502796,0
+GSEW.US,D,20180427,000000,40.3656,40.3656,40.3656,40.3656,1071.5222659843,0
+GSEW.US,D,20180430,000000,40.4709,40.4709,40.1025,40.1442,18963.124312485,0
+GSEW.US,D,20180501,000000,39.9118,39.9486,39.743,39.9476,15718.345420566,0
+GSEW.US,D,20180502,000000,39.9535,39.9814,39.9217,39.9217,2328.3453749583,0
+GSEW.US,D,20180503,000000,39.5583,39.6804,39.3518,39.604,6355.617500589,0
+GSEW.US,D,20180504,000000,39.596,40.2187,39.596,40.2008,459.22382827897,0
+GSEW.US,D,20180507,000000,40.2822,40.3368,40.1839,40.1839,13482.650467103,0
+GSEW.US,D,20180508,000000,40.1601,40.1918,40.1442,40.1918,2555.9431495001,0
+GSEW.US,D,20180509,000000,40.3169,40.5503,40.2187,40.4908,4948.7409915852,0
+GSEW.US,D,20180510,000000,40.8125,40.8631,40.8125,40.8631,1632.4601439478,0
+GSEW.US,D,20180511,000000,40.9257,40.9743,40.8592,40.9346,1359.5442284575,0
+GSEW.US,D,20180514,000000,41.0458,41.0895,40.8443,40.866,6106.8712602712,0
+GSEW.US,D,20180515,000000,40.6745,40.7122,40.6268,40.6268,874.13658540822,0
+GSEW.US,D,20180516,000000,40.7678,40.9446,40.741,40.8224,12965.01659049,0
+GSEW.US,D,20180517,000000,41.0091,41.026,40.8592,40.8592,5257.9114198344,0
+GSEW.US,D,20180518,000000,40.8502,40.8979,40.8502,40.8979,1592.1773519935,0
+GSEW.US,D,20180521,000000,41.1531,41.155,41.0924,41.1381,1987.9557829445,0
+GSEW.US,D,20180522,000000,41.1283,41.1283,41.0677,41.0677,12190.579915169,0
+GSEW.US,D,20180523,000000,40.878,40.9991,40.8592,40.9902,16157.427852868,0
+GSEW.US,D,20180524,000000,40.9187,40.9187,40.8592,40.875,1020.1617062425,0
+GSEW.US,D,20180525,000000,40.9902,40.9902,40.8641,40.8641,1837.9023829147,0
+GSEW.US,D,20180529,000000,40.6456,40.7122,40.3169,40.4619,16040.6077562,0
+GSEW.US,D,20180530,000000,41.0547,41.0984,41.0547,41.0984,2125.924345388,0
+GSEW.US,D,20180531,000000,40.878,40.9067,40.6645,40.7122,3052.4285603368,0
+GSEW.US,D,20180601,000000,40.7777,41.0458,40.7777,41.0369,3858.0843994227,0
+GSEW.US,D,20180604,000000,41.1947,41.2037,41.158,41.1769,269275.35816748,0
+GSEW.US,D,20180605,000000,41.2702,41.299,41.1769,41.2613,4893.3521526481,0
+GSEW.US,D,20180606,000000,41.2524,41.5026,41.2325,41.5026,3122.9234462568,0
+GSEW.US,D,20180607,000000,41.4549,41.5165,41.4202,41.5165,2209.5111386931,0
+GSEW.US,D,20180608,000000,41.5234,41.6684,41.5234,41.6436,33934.223942298,0
+GSEW.US,D,20180611,000000,41.8759,41.8849,41.8193,41.8193,2768.434877059,0
+GSEW.US,D,20180612,000000,41.9395,41.9494,41.8759,41.8759,2367.6210971137,0
+GSEW.US,D,20180613,000000,42.0398,42.0398,41.7628,41.7985,4037.3428236193,0
+GSEW.US,D,20180614,000000,41.9316,41.9316,41.866,41.9028,31388.351490787,0
+GSEW.US,D,20180615,000000,41.866,41.8938,41.6336,41.8938,1964.7931775708,0
+GSEW.US,D,20180618,000000,41.8283,41.866,41.7449,41.8512,4350.5415310639,0
+GSEW.US,D,20180619,000000,41.5761,41.6783,41.4559,41.6783,15430.323458093,0
+GSEW.US,D,20180620,000000,41.7905,41.8531,41.6982,41.8193,2249.7939306474,0
+GSEW.US,D,20180621,000000,41.5205,41.6525,41.4837,41.6336,2657.6571991847,0
+GSEW.US,D,20180622,000000,41.6238,41.7449,41.6238,41.6982,6334.469034813,0
+GSEW.US,D,20180625,000000,41.5016,41.5016,40.9137,41.1183,5922.5774870803,0
+GSEW.US,D,20180626,000000,41.0617,41.2554,41.0617,41.2394,3432.093874506,0
+GSEW.US,D,20180627,000000,41.2404,41.3994,41.156,41.156,3438.1362932991,0
+GSEW.US,D,20180628,000000,40.6695,40.9971,40.6605,40.9456,8182.4421157163,0
+GSEW.US,D,20180629,000000,41.2732,41.2771,41.0527,41.0527,870.10830621279,0
+GSEW.US,D,20180702,000000,40.8393,40.9316,40.7658,40.9316,9701.1033723933,0
+GSEW.US,D,20180703,000000,41.159,41.159,41.159,41.159,244.71796112235,0
+GSEW.US,D,20180705,000000,41.0527,41.1828,41.0527,41.171,1108.783848542,0
+GSEW.US,D,20180706,000000,41.3338,41.6892,41.3198,41.6892,10817.943779326,0
+GSEW.US,D,20180709,000000,41.9326,41.9872,41.9226,41.9872,7737.3172646213,0
+GSEW.US,D,20180710,000000,42.0904,42.1083,41.9832,42.1083,4087.6963135622,0
+GSEW.US,D,20180711,000000,41.9038,41.9038,41.7538,41.7628,3512.6594584146,0
+GSEW.US,D,20180712,000000,41.9186,42.0269,41.9166,42.005,2047.3729010771,0
+GSEW.US,D,20180713,000000,42.0904,42.0904,42.0904,42.0904,519.64801621041,0
+GSEW.US,D,20180716,000000,41.9038,41.9693,41.8948,41.9146,5420.0496574505,0
+GSEW.US,D,20180717,000000,41.8849,42.1391,41.8759,42.1391,6602.3496013091,0
+GSEW.US,D,20180718,000000,42.2294,42.2294,42.2294,42.2294,327.29768462865,0
+GSEW.US,D,20180719,000000,42.2116,42.2116,42.15,42.1837,6409.9992697273,0
+GSEW.US,D,20180720,000000,42.2473,42.2473,42.2473,42.2473,1500.5340002975,0
+GSEW.US,D,20180723,000000,41.9693,42.0904,41.9693,42.0716,7659.7728901093,0
+GSEW.US,D,20180724,000000,42.1937,42.1937,41.9504,41.9663,9868.2769590036,0
+GSEW.US,D,20180725,000000,41.9038,42.4171,41.9038,42.3983,17207.801653076,0
+GSEW.US,D,20180726,000000,42.5294,42.5294,42.4906,42.4906,6809.8059798737,0
+GSEW.US,D,20180727,000000,42.4717,42.4847,42.143,42.2176,5567.0818480837,0
+GSEW.US,D,20180730,000000,42.3506,42.3506,41.9872,41.9872,14447.423334408,0
+GSEW.US,D,20180731,000000,42.0407,42.3605,42.0407,42.3188,55746.348715751,0
+GSEW.US,D,20180801,000000,42.3993,42.4071,42.004,42.0457,15870.412960194,0
+GSEW.US,D,20180802,000000,42.0606,42.286,41.9792,42.2523,45210.384480105,0
+GSEW.US,D,20180803,000000,42.2573,42.4271,42.2573,42.4271,8668.8568285644,0
+GSEW.US,D,20180806,000000,42.4548,42.6048,42.4548,42.5472,26593.692178427,0
+GSEW.US,D,20180807,000000,42.6981,42.7269,42.6604,42.716,8300.2692821826,0
+GSEW.US,D,20180808,000000,42.575,42.6704,42.575,42.6335,2645.5723615984,0
+GSEW.US,D,20180809,000000,42.857,42.857,42.6048,42.6425,6404.963920733,0
+GSEW.US,D,20180810,000000,42.3059,42.4221,42.2771,42.296,4956.7975499761,0
+GSEW.US,D,20180813,000000,42.2473,42.3506,42.0407,42.0805,7254.9308309686,0
+GSEW.US,D,20180814,000000,42.3248,42.4817,42.3248,42.4817,989.94961227682,0
+GSEW.US,D,20180815,000000,41.9326,42.0904,41.9326,42.0299,9091.8261440845,0
+GSEW.US,D,20180816,000000,42.3337,42.5661,42.3337,42.4271,5036.3560640858,0
+GSEW.US,D,20180817,000000,42.7895,42.7895,42.3893,42.4817,13657.880612104,0
+GSEW.US,D,20180820,000000,42.8471,42.8471,42.716,42.7795,6556.0243905616,0
+GSEW.US,D,20180821,000000,42.7438,43.0229,42.7438,42.9026,6298.2145220541,0
+GSEW.US,D,20180822,000000,43.0229,43.0229,42.7984,42.857,10322.465438288,0
+GSEW.US,D,20180823,000000,42.7528,42.8749,42.7071,42.7438,5819.8563675969,0
+GSEW.US,D,20180824,000000,42.9026,43.0229,42.8182,42.9871,6286.1296844678,0
+GSEW.US,D,20180827,000000,43.2681,43.3584,43.2681,43.287,6021.2703273683,0
+GSEW.US,D,20180828,000000,43.4449,43.4449,43.2293,43.3227,27605.797326279,0
+GSEW.US,D,20180829,000000,43.4449,43.575,43.3307,43.5381,15128.202518436,0
+GSEW.US,D,20180830,000000,43.5561,43.5561,43.2293,43.2293,3339.4434530111,0
+GSEW.US,D,20180831,000000,43.1271,43.3496,43.1271,43.2989,90184.107557478,0
+GSEW.US,D,20180904,000000,43.1827,43.277,43.0963,43.2582,16369.919580427,0
+GSEW.US,D,20180905,000000,43.3883,43.3883,43.0815,43.2056,105178.36979267,0
+GSEW.US,D,20180906,000000,43.2393,43.2393,43.0159,43.1271,3452.2352704831,0
+GSEW.US,D,20180907,000000,43.1271,43.1271,42.8659,42.9395,9934.7435657282,0
+GSEW.US,D,20180910,000000,43.0427,43.2393,43.0427,43.1271,13574.293818799,0
+GSEW.US,D,20180911,000000,42.9483,43.2115,42.9483,43.136,5824.8917165912,0
+GSEW.US,D,20180912,000000,43.0427,43.2582,43.0427,43.2195,5061.5328090572,0
+GSEW.US,D,20180913,000000,43.4031,43.434,43.3307,43.3783,15258.114522488,0
+GSEW.US,D,20180914,000000,43.4647,43.5104,43.3883,43.3883,647.5458806653,0
+GSEW.US,D,20180917,000000,43.6504,43.6504,43.277,43.3049,10400.0098128,0
+GSEW.US,D,20180918,000000,43.426,43.5391,43.3049,43.5183,8160.2865801414,0
+GSEW.US,D,20180919,000000,43.426,43.6027,43.426,43.5183,4388.8101834205,0
+GSEW.US,D,20180920,000000,43.6504,43.7597,43.6504,43.7437,3982.961054481,0
+GSEW.US,D,20180921,000000,44.0615,44.0615,43.7994,43.8083,7392.8993934121,0
+GSEW.US,D,20180924,000000,43.6404,43.6404,43.4826,43.4994,2025.2173655022,0
+GSEW.US,D,20180925,000000,43.5183,43.5183,43.3863,43.3863,15592.461695709,0
+GSEW.US,D,20180926,000000,43.4697,43.5551,43.3813,43.3813,6235.776194525,0
+GSEW.US,D,20180927,000000,43.2681,43.426,43.2473,43.3039,18299.465315038,0
+GSEW.US,D,20180928,000000,43.2274,43.3863,43.2274,43.2661,4312.2728787074,0
+GSEW.US,D,20181001,000000,43.2274,43.5273,43.2274,43.284,12181.516286979,0
+GSEW.US,D,20181002,000000,43.2175,43.3863,43.2175,43.3376,7863.2009894785,0
+GSEW.US,D,20181003,000000,43.415,43.415,43.275,43.276,2651.6147803915,0
+GSEW.US,D,20181004,000000,43.1996,43.1996,42.8044,42.8342,8158.2724405437,0
+GSEW.US,D,20181005,000000,43.0139,43.0139,42.5521,42.7151,44003.914861074,0
+GSEW.US,D,20181008,000000,42.7121,42.7488,42.4847,42.7488,5817.8422279992,0
+GSEW.US,D,20181009,000000,42.4926,42.7061,42.4926,42.5124,7906.5049908294,0
+GSEW.US,D,20181010,000000,42.2414,42.2414,41.4638,41.4638,15651.878813842,0
+GSEW.US,D,20181011,000000,41.3149,41.3149,40.4322,40.4918,38127.662584741,0
+GSEW.US,D,20181012,000000,40.7717,40.9207,40.3279,40.7717,32007.699417085,0
+GSEW.US,D,20181015,000000,40.8641,41.1074,40.7439,40.873,7232.7752953938,0
+GSEW.US,D,20181016,000000,41.0329,41.5592,41.0329,41.5592,2586.1552434658,0
+GSEW.US,D,20181017,000000,41.1351,41.5532,41.1351,41.4351,31017.749804808,0
+GSEW.US,D,20181018,000000,41.306,41.306,40.8273,40.9495,17544.162965895,0
+GSEW.US,D,20181019,000000,41.5115,41.5115,40.8065,40.9693,11475.56035798,0
+GSEW.US,D,20181022,000000,40.6268,40.7906,40.5999,40.6426,2546.8795213103,0
+GSEW.US,D,20181023,000000,40.2931,40.4868,39.6983,40.4868,7995.1271331288,0
+GSEW.US,D,20181024,000000,40.1918,40.1918,39.3816,39.3816,2770.4490166567,0
+GSEW.US,D,20181025,000000,39.5156,39.9446,39.462,39.6616,19863.444712664,0
+GSEW.US,D,20181026,000000,39.0181,39.3279,38.8027,39.2048,8558.0791506901,0
+GSEW.US,D,20181029,000000,39.6745,39.8234,38.7351,38.9218,21140.409217615,0
+GSEW.US,D,20181030,000000,39.2326,39.6536,39.2326,39.6536,116045.65999214,0
+GSEW.US,D,20181031,000000,40.2742,40.3765,40.1234,40.1234,6378.7801059627,0
+GSEW.US,D,20181101,000000,40.1631,40.725,40.1631,40.7052,40961.556998726,0
+GSEW.US,D,20181102,000000,40.9932,40.9932,40.3051,40.5612,22016.55994262,0
+GSEW.US,D,20181105,000000,40.7817,40.8194,40.5365,40.8065,5737.2766440906,0
+GSEW.US,D,20181106,000000,40.9396,41.0527,40.8522,41.0428,6309.2922898416,0
+GSEW.US,D,20181107,000000,41.5115,41.7915,41.2781,41.7736,12472.559458849,0
+GSEW.US,D,20181108,000000,41.6346,41.8303,41.6039,41.6039,5079.6600654367,0
+GSEW.US,D,20181109,000000,41.6158,41.6158,41.0895,41.0905,4011.159008849,0
+GSEW.US,D,20181112,000000,41.3238,41.3238,40.7629,40.8036,3361.598988586,0
+GSEW.US,D,20181113,000000,40.7717,40.9952,40.4719,40.4719,31725.719873405,0
+GSEW.US,D,20181114,000000,40.8313,40.8532,40.0488,40.2544,50727.112838246,0
+GSEW.US,D,20181115,000000,39.9933,40.5712,39.9933,40.453,21569.420951927,0
+GSEW.US,D,20181116,000000,40.6406,40.883,40.6387,40.7717,6052.4894911329,0
+GSEW.US,D,20181119,000000,40.883,40.883,40.0201,40.173,13216.784040205,0
+GSEW.US,D,20181120,000000,39.9287,39.9287,39.5057,39.5573,35855.713118519,0
+GSEW.US,D,20181121,000000,39.5533,39.9933,39.5533,39.739,9172.3917279931,0
+GSEW.US,D,20181123,000000,39.6536,39.6566,39.5633,39.6259,3187.3759133836,0
+GSEW.US,D,20181126,000000,40.2832,40.2832,39.9377,40.2078,20813.111532985,0
+GSEW.US,D,20181127,000000,39.9614,40.1074,39.9614,40.1074,5398.9011916745,0
+GSEW.US,D,20181128,000000,40.1531,40.7846,40.0945,40.7539,23918.914792662,0
+GSEW.US,D,20181129,000000,40.9396,41.0707,40.7737,41.0707,4496.5666518983,0
+GSEW.US,D,20181130,000000,40.9495,41.0746,40.7986,41.0329,7746.3808928111,0
+GSEW.US,D,20181203,000000,41.5115,41.5632,41.3547,41.5394,13487.685816097,0
+GSEW.US,D,20181204,000000,41.5205,41.5205,40.3974,40.3974,19638.868147518,0
+GSEW.US,D,20181206,000000,39.6169,40.173,39.2227,40.1531,19101.092874928,0
+GSEW.US,D,20181207,000000,40.3179,40.3179,39.2048,39.2515,19662.030752892,0
+GSEW.US,D,20181210,000000,39.1015,39.3816,38.5872,39.2793,54180.355178528,0
+GSEW.US,D,20181211,000000,39.7599,39.7599,39.044,39.2078,9461.4207602652,0
+GSEW.US,D,20181212,000000,39.6616,39.8791,39.458,39.458,30406.458436902,0
+GSEW.US,D,20181213,000000,39.5822,39.599,39.2416,39.2694,4926.5854560104,0
+GSEW.US,D,20181214,000000,39.042,39.0926,38.612,38.7004,11577.274407664,0
+GSEW.US,D,20181217,000000,38.4184,38.618,37.6955,37.8345,14598.483804236,0
+GSEW.US,D,20181218,000000,38.2208,38.2208,37.5843,37.8712,6639.6111838668,0
+GSEW.US,D,20181219,000000,38.1473,38.2675,36.9448,37.3112,7486.5568847058,0
+GSEW.US,D,20181220,000000,37.2279,37.2279,36.3153,36.6002,482968.51999643,0
+GSEW.US,D,20181221,000000,37.0093,37.0093,35.9856,35.9856,58722.239971374,0
+GSEW.US,D,20181224,000000,35.6301,35.7632,35.1525,35.1971,34455.886098107,0
+GSEW.US,D,20181226,000000,35.0571,36.6469,34.9916,36.6281,59103.919425141,0
+GSEW.US,D,20181227,000000,36.2607,37.0033,35.8665,36.9935,40851.786390651,0
+GSEW.US,D,20181228,000000,37.0103,37.4006,36.7214,36.9855,113394.04521175,0
+GSEW.US,D,20181231,000000,37.203,37.203,36.9011,37.062,56370.731991043,0
+GSEW.US,D,20190102,000000,36.7789,37.2953,36.5794,37.1653,43621.228337508,0
+GSEW.US,D,20190103,000000,37.1176,37.1176,36.4801,36.5705,12453.42513267,0
+GSEW.US,D,20190104,000000,37.3241,37.7154,37.3241,37.6995,15498.804204415,0
+GSEW.US,D,20190107,000000,37.8037,38.322,37.7918,38.0579,7511.7336296773,0
+GSEW.US,D,20190108,000000,38.4542,38.4542,38.0966,38.4452,28155.657436455,0
+GSEW.US,D,20190109,000000,38.6041,38.8404,38.475,38.7074,6857.13826042,0
+GSEW.US,D,20190110,000000,38.5376,38.9894,38.5376,38.9894,714107.15195098,0
+GSEW.US,D,20190111,000000,38.8027,39.0171,38.7263,38.9894,17613.650782016,0
+GSEW.US,D,20190114,000000,38.8314,38.904,38.6994,38.7738,14404.119333058,0
+GSEW.US,D,20190115,000000,38.624,39.1025,38.624,39.1025,14206.733652481,0
+GSEW.US,D,20190116,000000,39.2247,39.3012,39.1681,39.2346,22829.265270298,0
+GSEW.US,D,20190117,000000,39.2158,39.6646,39.2158,39.5236,12936.818636122,0
+GSEW.US,D,20190118,000000,39.7917,40.1134,39.7917,40.0995,8937.7444648594,0
+GSEW.US,D,20190122,000000,39.753,39.7629,39.4093,39.5842,22573.469541389,0
+GSEW.US,D,20190123,000000,39.8184,39.8184,39.2625,39.5852,7551.0093518327,0
+GSEW.US,D,20190124,000000,39.5762,39.8056,39.5563,39.8056,8367.7429587061,0
+GSEW.US,D,20190125,000000,40.0895,40.2694,40.0797,40.2068,16719.372800631,0
+GSEW.US,D,20190128,000000,39.7917,39.9873,39.7917,39.9873,8818.9102285942,0
+GSEW.US,D,20190129,000000,40.0231,40.1035,39.9614,40.0538,13897.563224232,0
+GSEW.US,D,20190130,000000,40.3061,40.5999,40.0628,40.5185,11149.26974315,0
+GSEW.US,D,20190131,000000,40.6456,40.8433,40.5335,40.8353,12296.322244049,0
+GSEW.US,D,20190201,000000,40.7876,41.0309,40.7688,40.9187,21530.145229772,0
+GSEW.US,D,20190204,000000,40.7787,41.154,40.7787,41.0885,3029.265954963,0
+GSEW.US,D,20190205,000000,41.3605,41.3605,41.1441,41.2921,253778.56810266,0
+GSEW.US,D,20190206,000000,41.2752,41.2762,41.154,41.174,762371.97913102,0
+GSEW.US,D,20190207,000000,40.9803,41.0597,40.7022,40.9396,11206.672721685,0
+GSEW.US,D,20190208,000000,40.8333,40.9932,40.6605,40.9932,7369.7367880384,0
+GSEW.US,D,20190211,000000,41.012,41.1828,41.012,41.1441,9728.2942569624,0
+GSEW.US,D,20190212,000000,41.5115,41.6714,41.3507,41.5671,24015.593493352,0
+GSEW.US,D,20190213,000000,41.8124,41.8502,41.6992,41.7925,11000.22341292,0
+GSEW.US,D,20190214,000000,41.4549,41.87,41.4549,41.7181,30531.335091959,0
+GSEW.US,D,20190215,000000,41.8412,42.1887,41.8412,42.156,7544.9669330396,0
+GSEW.US,D,20190219,000000,42.144,42.3983,42.144,42.293,7306.2913907104,0
+GSEW.US,D,20190220,000000,42.2543,42.4241,42.2543,42.3674,20139.38183755,0
+GSEW.US,D,20190221,000000,42.1619,42.2791,42.0716,42.2264,12533.990716579,0
+GSEW.US,D,20190222,000000,42.3447,42.5085,42.289,42.5085,165169.5177106,0
+GSEW.US,D,20190225,000000,42.7905,42.7905,42.4618,42.4995,12085.844656088,0
+GSEW.US,D,20190226,000000,42.4697,42.4797,42.3576,42.3576,5341.4982131396,0
+GSEW.US,D,20190227,000000,42.4052,42.4052,42.2264,42.3864,8047.4947626694,0
+GSEW.US,D,20190228,000000,42.3387,42.3864,42.2186,42.2731,2233.6808138657,0
+GSEW.US,D,20190301,000000,42.4241,42.6694,42.3486,42.5591,6637.5970442691,0
+GSEW.US,D,20190304,000000,42.7805,42.7805,42.0407,42.2811,15835.165517234,0
+GSEW.US,D,20190305,000000,42.2344,42.3307,42.1937,42.2642,9447.3217830812,0
+GSEW.US,D,20190306,000000,42.1341,42.144,41.8412,41.865,22957.163134753,0
+GSEW.US,D,20190307,000000,41.8789,41.8789,41.4311,41.5582,9413.08140992,0
+GSEW.US,D,20190308,000000,41.2097,41.4351,41.1253,41.4351,4368.6687874434,0
+GSEW.US,D,20190311,000000,41.8313,42,41.6704,41.9832,11337.591795536,0
+GSEW.US,D,20190312,000000,42.1619,42.1759,42.0269,42.0934,6812.8271892703,0
+GSEW.US,D,20190313,000000,42.3387,42.5651,42.3387,42.3973,78864.643018321,0
+GSEW.US,D,20190314,000000,42.5085,42.5085,42.293,42.3218,9273.0987078789,0
+GSEW.US,D,20190315,000000,42.5373,42.6415,42.433,42.4717,12667.930999827,0
+GSEW.US,D,20190318,000000,42.6515,42.7358,42.5611,42.6971,7056.5380805937,0
+GSEW.US,D,20190319,000000,42.7905,42.8759,42.4797,42.5591,11269.111049214,0
+GSEW.US,D,20190320,000000,42.716,42.716,42.1987,42.3486,8863.2212997439,0
+GSEW.US,D,20190321,000000,42.303,42.999,42.303,42.9493,11323.492818353,0
+GSEW.US,D,20190322,000000,42.8948,42.8948,42.1053,42.1053,11360.75440091,0
+GSEW.US,D,20190325,000000,42.0269,42.1887,41.8968,42.0854,5515.7212883419,0
+GSEW.US,D,20190326,000000,42.1987,42.4578,42.1987,42.3635,6930.6543557366,0
+GSEW.US,D,20190327,000000,42.4161,42.445,41.9892,42.2354,23773.896741626,0
+GSEW.US,D,20190328,000000,42.5104,42.5104,42.156,42.445,27495.019648405,0
+GSEW.US,D,20190329,000000,42.6714,42.7657,42.5869,42.7388,8403.9974714649,0
+GSEW.US,D,20190401,000000,43.1262,43.2582,43.0745,43.2393,25923.990762187,0
+GSEW.US,D,20190402,000000,43.3803,43.3803,43.13,43.2115,22191.790087621,0
+GSEW.US,D,20190403,000000,43.4866,43.4866,43.2582,43.3157,13760.601731588,0
+GSEW.US,D,20190404,000000,43.3903,43.3913,43.2095,43.3237,23052.834765645,0
+GSEW.US,D,20190405,000000,43.4766,43.6554,43.4766,43.6554,8229.7743962626,0
+GSEW.US,D,20190408,000000,43.5323,43.7607,43.5323,43.7607,8792.7264138239,0
+GSEW.US,D,20190409,000000,43.4786,43.4876,43.3237,43.3416,5933.6552548678,0
+GSEW.US,D,20190410,000000,43.5878,43.6504,43.4478,43.6276,16945.963505373,0
+GSEW.US,D,20190411,000000,43.8152,43.8152,43.57,43.6643,12228.848567526,0
+GSEW.US,D,20190412,000000,44.0426,44.0426,43.8748,43.9781,7494.6134430967,0
+GSEW.US,D,20190415,000000,43.9682,43.9979,43.8877,43.9195,7348.5883222624,0
+GSEW.US,D,20190416,000000,43.9959,44.0059,43.7874,43.7874,15187.619636568,0
+GSEW.US,D,20190417,000000,43.9284,43.9284,43.5511,43.5511,5568.0889178825,0
+GSEW.US,D,20190418,000000,43.7964,43.7964,43.5144,43.6643,11249.976723036,0
+GSEW.US,D,20190422,000000,43.7874,43.7874,43.5799,43.6881,9745.414443543,0
+GSEW.US,D,20190423,000000,43.8828,44.1379,43.7209,43.9881,8254.951141234,0
+GSEW.US,D,20190424,000000,44.0426,44.2978,44.0426,44.0922,14727.388738491,0
+GSEW.US,D,20190425,000000,44.1092,44.1092,43.7775,43.8728,36673.45379519,0
+GSEW.US,D,20190426,000000,44.0347,44.1002,43.8251,44.1002,37081.317063728,0
+GSEW.US,D,20190429,000000,44.2125,44.2789,44.2035,44.2125,5779.5735756426,0
+GSEW.US,D,20190430,000000,44.3078,44.3157,43.9959,44.3157,7458.3589303378,0
+GSEW.US,D,20190501,000000,44.3177,44.3673,43.9582,44.0059,7361.6802296475,0
+GSEW.US,D,20190502,000000,43.9284,44.0625,43.6792,43.9483,18950.032405099,0
+GSEW.US,D,20190503,000000,44.0376,44.3216,44.0376,44.2789,10246.935203374,0
+GSEW.US,D,20190506,000000,43.9781,44.1638,43.8639,44.0525,8096.8411828134,0
+GSEW.US,D,20190507,000000,43.6841,43.6841,43.1916,43.5044,16192.675295828,0
+GSEW.US,D,20190508,000000,43.5511,43.5978,43.3416,43.428,10138.171665097,0
+GSEW.US,D,20190509,000000,42.9355,43.3903,42.8798,43.3903,6634.5758348725,0
+GSEW.US,D,20190510,000000,43.1728,43.565,42.7567,43.5511,9472.4985280526,0
+GSEW.US,D,20190513,000000,42.8521,42.8521,42.3704,42.4767,103815.80435482,0
+GSEW.US,D,20190514,000000,42.6802,43.0893,42.5919,42.9355,101144.04817844,0
+GSEW.US,D,20190515,000000,42.6574,43.133,42.6574,43.0298,14820.039159985,0
+GSEW.US,D,20190516,000000,43.0298,43.5789,43.0298,43.3704,9033.4160957508,0
+GSEW.US,D,20190517,000000,42.9642,43.3992,42.9424,43.1262,6919.5765879491,0
+GSEW.US,D,20190520,000000,42.8709,42.9444,42.7785,42.8501,2073.5567158474,0
+GSEW.US,D,20190521,000000,43.2632,43.3416,43.1916,43.2582,10994.180994126,0
+GSEW.US,D,20190522,000000,43.1916,43.1916,43.0993,43.145,4807.7512197452,0
+GSEW.US,D,20190523,000000,42.5392,42.6335,42.3317,42.5104,16283.311577725,0
+GSEW.US,D,20190524,000000,42.7538,42.7538,42.5482,42.6535,17357.855053106,0
+GSEW.US,D,20190528,000000,42.7657,42.7845,42.1887,42.1887,17288.367236985,0
+GSEW.US,D,20190529,000000,42.144,42.144,41.6575,41.8968,14846.222974756,0
+GSEW.US,D,20190530,000000,42.1242,42.2076,41.9057,41.9822,371702.41326967,0
+GSEW.US,D,20190531,000000,41.726,41.7687,41.4609,41.5929,7137.1036645023,0
+GSEW.US,D,20190603,000000,41.7359,41.7826,41.6029,41.7359,9330.5016864137,0
+GSEW.US,D,20190604,000000,42.1887,42.5968,42.1053,42.5968,15521.966809789,0
+GSEW.US,D,20190605,000000,42.6535,42.9444,42.5204,42.9444,19511.977352862,0
+GSEW.US,D,20190606,000000,42.9066,43.2502,42.8619,43.0893,10009.266730844,0
+GSEW.US,D,20190607,000000,43.4677,43.6633,43.4627,43.5104,12624.626998476,0
+GSEW.US,D,20190610,000000,43.8341,43.8639,43.7011,43.704,2662.6925481789,0
+GSEW.US,D,20190611,000000,44.0426,44.0426,43.5421,43.6167,8966.9494890262,0
+GSEW.US,D,20190612,000000,43.4577,43.6017,43.4478,43.5144,3202.4819603665,0
+GSEW.US,D,20190613,000000,43.7209,43.7725,43.6534,43.7607,9166.3493092,0
+GSEW.US,D,20190614,000000,44.1737,44.1737,43.5878,43.6643,18921.834450731,0
+GSEW.US,D,20190617,000000,43.6752,43.7457,43.6077,43.6554,17271.247050404,0
+GSEW.US,D,20190618,000000,43.9781,44.2085,43.9781,44.0625,11153.298022346,0
+GSEW.US,D,20190619,000000,44.0059,44.2789,44.0059,44.2789,7163.2874792726,0
+GSEW.US,D,20190620,000000,44.5927,44.6861,44.4487,44.6493,21930.959009717,0
+GSEW.US,D,20190621,000000,44.7327,44.7327,44.4904,44.5431,6468.409318061,0
+GSEW.US,D,20190624,000000,44.558,44.558,44.3386,44.3386,4426.0717659782,0
+GSEW.US,D,20190625,000000,44.2969,44.3216,44.0258,44.0258,8855.164741353,0
+GSEW.US,D,20190626,000000,44.0416,44.0982,43.9344,43.9344,2994.018512003,0
+GSEW.US,D,20190627,000000,44.1618,44.2402,44.0903,44.2402,28317.795674071,0
+GSEW.US,D,20190628,000000,44.4487,44.5729,44.3167,44.5729,9592.3398341167,0
+GSEW.US,D,20190701,000000,44.982,44.9909,44.8211,44.8917,6761.4666295285,0
+GSEW.US,D,20190702,000000,44.845,44.9174,44.7714,44.8678,9969.9910086882,0
+GSEW.US,D,20190703,000000,45.1031,45.3226,45.0575,45.2779,10461.44107053,0
+GSEW.US,D,20190705,000000,44.9144,45.2193,44.9144,45.1885,13970.07224975,0
+GSEW.US,D,20190708,000000,45.0942,45.0942,44.9344,45.0287,17706.301203511,0
+GSEW.US,D,20190709,000000,44.7337,45.0852,44.7337,45.0852,9729.3013267613,0
+GSEW.US,D,20190710,000000,45.3226,45.3226,45.0942,45.2005,6318.3559180313,0
+GSEW.US,D,20190711,000000,45.2581,45.3136,45.0088,45.3136,14957.00065263,0
+GSEW.US,D,20190712,000000,45.3802,45.5569,45.3802,45.5222,14369.878959896,0
+GSEW.US,D,20190715,000000,45.684,45.684,45.4159,45.4933,16321.580230081,0
+GSEW.US,D,20190716,000000,45.5877,45.5877,45.3415,45.3415,13376.908138223,0
+GSEW.US,D,20190717,000000,45.2938,45.3415,45.0385,45.0385,4845.0128023029,0
+GSEW.US,D,20190718,000000,44.9661,45.2819,44.9661,45.2094,7177.3864564566,0
+GSEW.US,D,20190719,000000,45.3514,45.3613,45.0485,45.0754,4483.4747445131,0
+GSEW.US,D,20190722,000000,45.0187,45.2005,45.0088,45.0415,6051.4824213341,0
+GSEW.US,D,20190723,000000,45.1031,45.4189,45.1031,45.402,18206.814893543,0
+GSEW.US,D,20190724,000000,45.3583,45.7416,45.3583,45.7416,13766.644150381,0
+GSEW.US,D,20190725,000000,45.7506,45.7506,45.3613,45.4189,18014.464561961,0
+GSEW.US,D,20190726,000000,45.3802,45.692,45.3802,45.689,16983.225087931,0
+GSEW.US,D,20190729,000000,45.55,45.5976,45.4953,45.5877,6941.732123524,0
+GSEW.US,D,20190730,000000,45.2094,45.5679,45.2094,45.5321,10993.173924327,0
+GSEW.US,D,20190731,000000,45.6264,45.6324,44.9542,45.2005,5625.4918964174,0
+GSEW.US,D,20190801,000000,45.2005,45.4755,44.6623,44.6623,16693.18898586,0
+GSEW.US,D,20190802,000000,44.421,44.4299,44.0853,44.269,9706.1387213875,0
+GSEW.US,D,20190805,000000,43.7467,43.7467,42.7398,43.0229,522128.429125,0
+GSEW.US,D,20190806,000000,43.1579,43.566,42.9772,43.5471,138398.58124757,0
+GSEW.US,D,20190807,000000,43.0229,43.6236,42.7766,43.6236,11070.71829884,0
+GSEW.US,D,20190808,000000,43.6991,44.4487,43.6991,44.4487,9887.4112851819,0
+GSEW.US,D,20190809,000000,44.4686,44.4686,43.8897,44.1072,14005.319692709,0
+GSEW.US,D,20190812,000000,43.6991,43.7368,43.3466,43.5183,15547.14355476,0
+GSEW.US,D,20190813,000000,44.0198,44.2065,43.9939,44.0278,16195.696505225,0
+GSEW.US,D,20190814,000000,43.6991,43.6991,42.7885,42.8123,21039.702237729,0
+GSEW.US,D,20190815,000000,42.7309,42.9007,42.6734,42.8352,12657.860301838,0
+GSEW.US,D,20190816,000000,43.0923,43.5124,43.0923,43.4041,38791.321582188,0
+GSEW.US,D,20190819,000000,44.0406,44.0406,43.8122,43.9652,6801.7494214828,0
+GSEW.US,D,20190820,000000,43.9652,43.9652,43.575,43.575,15515.924390996,0
+GSEW.US,D,20190821,000000,44.0039,44.0128,43.8609,43.9771,6925.6190067423,0
+GSEW.US,D,20190822,000000,44.1916,44.1916,43.7338,44.0039,16665.998101291,0
+GSEW.US,D,20190823,000000,43.6901,43.8798,42.7289,42.8541,39745.016681705,0
+GSEW.US,D,20190826,000000,43.2522,43.2522,42.9921,43.2234,7051.5027315995,0
+GSEW.US,D,20190827,000000,43.3992,43.4429,42.994,43.0825,11483.616916371,0
+GSEW.US,D,20190828,000000,42.8541,43.3654,42.8541,43.3356,10891.459874643,0
+GSEW.US,D,20190829,000000,43.8311,43.9939,43.7567,43.9552,11835.084276172,0
+GSEW.US,D,20190830,000000,44.0705,44.1359,43.8311,43.9939,4523.7575364674,0
+GSEW.US,D,20190903,000000,43.7567,43.7567,43.4994,43.704,33946.308779885,0
+GSEW.US,D,20190904,000000,43.99,44.2115,43.99,44.2115,8256.9652808318,0
+GSEW.US,D,20190905,000000,44.5242,44.9125,44.5242,44.8211,16920.786760402,0
+GSEW.US,D,20190906,000000,44.7814,44.9731,44.7714,44.8678,17107.09467319,0
+GSEW.US,D,20190909,000000,44.9442,45.0485,44.839,45.0485,29141.578769536,0
+GSEW.US,D,20190910,000000,44.9542,45.1707,44.7814,45.1707,17626.742689401,0
+GSEW.US,D,20190911,000000,45.0852,45.5132,45.0852,45.5132,44126.777376534,0
+GSEW.US,D,20190912,000000,45.5321,45.694,45.4546,45.5867,28197.954368007,0
+GSEW.US,D,20190913,000000,45.7327,45.7595,45.534,45.5599,23527.164640907,0
+GSEW.US,D,20190916,000000,45.5033,45.6652,45.5033,45.6652,4792.6451727623,0
+GSEW.US,D,20190917,000000,45.6363,45.7139,45.541,45.7139,6503.656761021,0
+GSEW.US,D,20190918,000000,45.55,45.6334,45.3136,45.6334,3616.3876476969,0
+GSEW.US,D,20190919,000000,45.7237,45.8171,45.5629,45.5719,6088.7440038918,0
+GSEW.US,D,20190920,000000,45.6165,45.6979,45.3802,45.3802,5158.2115097476,0
+GSEW.US,D,20190923,000000,45.1608,45.55,45.1608,45.4566,20316.626122149,0
+GSEW.US,D,20190924,000000,45.6373,45.6373,44.9025,45.0168,6628.5334160794,0
+GSEW.US,D,20190925,000000,45.2084,45.3395,44.9968,45.2571,15595.482905105,0
+GSEW.US,D,20190926,000000,45.2084,45.2183,44.9144,45.1518,9002.1969319862,0
+GSEW.US,D,20190927,000000,45.2382,45.2382,44.7208,44.9324,29282.568541376,0
+GSEW.US,D,20190930,000000,44.9968,45.2312,44.9968,45.1408,4496.5666518983,0
+GSEW.US,D,20191001,000000,45.2749,45.3613,44.407,44.4428,13155.352782474,0
+GSEW.US,D,20191002,000000,44.0446,44.1965,43.5014,43.6157,13808.941081933,0
+GSEW.US,D,20191003,000000,43.6633,43.9999,43.3297,43.9999,9954.8849617053,0
+GSEW.US,D,20191004,000000,44.1965,44.4924,44.0168,44.4924,2988.9831630087,0
+GSEW.US,D,20191007,000000,44.4845,44.5789,44.2829,44.2829,8342.5662137346,0
+GSEW.US,D,20191008,000000,43.8917,43.9205,43.5391,43.5391,17820.100090781,0
+GSEW.US,D,20191009,000000,43.7775,43.9979,43.7685,43.8341,7062.5804993869,0
+GSEW.US,D,20191010,000000,43.8341,44.273,43.8341,44.1578,8694.0335735359,0
+GSEW.US,D,20191011,000000,44.703,45.0932,44.693,44.7457,20828.217579969,0
+GSEW.US,D,20191014,000000,44.5302,44.7307,44.5302,44.703,13481.643397304,0
+GSEW.US,D,20191015,000000,44.7208,45.1687,44.7208,45.0644,7540.9386538441,0
+GSEW.US,D,20191016,000000,45.0555,45.0555,44.8608,44.8956,11209.693931082,0
+GSEW.US,D,20191017,000000,45.2571,45.2571,44.984,45.1021,8778.6274366399,0
+GSEW.US,D,20191018,000000,44.8827,45.1021,44.8827,45.0465,8945.8010232502,0
+GSEW.US,D,20191021,000000,45.2471,45.3018,45.2332,45.2709,5091.744903023,0
+GSEW.US,D,20191022,000000,45.3126,45.4467,45.2124,45.2124,8908.5394406925,0
+GSEW.US,D,20191023,000000,45.2332,45.3265,45.1766,45.3265,5341.4982131396,0
+GSEW.US,D,20191024,000000,45.3802,45.5321,45.2709,45.4755,17700.258784717,0
+GSEW.US,D,20191025,000000,45.2382,45.6106,45.2382,45.5986,7962.9008995654,0
+GSEW.US,D,20191028,000000,45.8002,45.819,45.695,45.7516,17820.100090781,0
+GSEW.US,D,20191029,000000,45.7674,45.9363,45.6473,45.9124,5865.1745085454,0
+GSEW.US,D,20191030,000000,45.685,45.8936,45.6175,45.8647,12181.516286979,0
+GSEW.US,D,20191031,000000,45.8647,45.8647,45.4368,45.5986,9317.4097790286,0
+GSEW.US,D,20191101,000000,45.9024,46.1904,45.675,46.1904,5650.6686413888,0
+GSEW.US,D,20191104,000000,46.5132,46.5132,46.4009,46.4745,10742.413544411,0
+GSEW.US,D,20191105,000000,46.6671,46.6671,46.4009,46.4188,10984.110296137,0
+GSEW.US,D,20191106,000000,46.2461,46.3632,46.2461,46.3632,10829.021547114,0
+GSEW.US,D,20191107,000000,46.6303,46.6303,46.3722,46.3931,15089.93386608,0
+GSEW.US,D,20191108,000000,46.5032,46.5032,46.3911,46.4992,51073.544849053,0
+GSEW.US,D,20191111,000000,46.4565,46.4893,46.3532,46.4416,7646.6809827242,0
+GSEW.US,D,20191112,000000,46.4933,46.6403,46.4377,46.4745,39282.77164403,0
+GSEW.US,D,20191113,000000,46.4466,46.5826,46.3444,46.5628,23586.581759039,0
+GSEW.US,D,20191114,000000,46.4278,46.6482,46.4278,46.6393,6501.6426214233,0
+GSEW.US,D,20191115,000000,46.962,46.962,46.7624,46.9143,14449.437474006,0
+GSEW.US,D,20191118,000000,46.8945,47.0166,46.8945,47.0017,22390.182837997,0
+GSEW.US,D,20191119,000000,47.1337,47.1725,46.9223,47.105,24678.245421001,0
+GSEW.US,D,20191120,000000,47.0404,47.1337,46.8279,47.0504,10791.759964555,0
+GSEW.US,D,20191121,000000,46.9342,47.0017,46.82,46.8756,7180.4076658532,0
+GSEW.US,D,20191122,000000,47.0404,47.0404,46.8468,46.9779,11884.430696316,0
+GSEW.US,D,20191125,000000,47.0504,47.4118,47.0504,47.3532,15419.245690306,0
+GSEW.US,D,20191126,000000,47.525,47.525,47.392,47.4932,8178.4138365209,0
+GSEW.US,D,20191127,000000,47.6779,47.6779,47.5816,47.6621,9158.2927508091,0
+GSEW.US,D,20191129,000000,47.5915,47.5915,47.4495,47.4495,1863.0791278862,0
+GSEW.US,D,20191202,000000,47.6302,47.6302,47.0246,47.0246,12225.827358129,0
+GSEW.US,D,20191203,000000,46.7058,46.7535,46.5281,46.7535,10052.570732195,0
+GSEW.US,D,20191204,000000,46.962,47.1139,46.962,47.0136,13723.340149029,0
+GSEW.US,D,20191205,000000,46.962,47.0693,46.9263,47.0693,17820.100090781,0
+GSEW.US,D,20191206,000000,47.2977,47.5389,47.2977,47.4208,12757.560211925,0
+GSEW.US,D,20191209,000000,47.4297,47.4297,47.3075,47.3443,14725.374598893,0
+GSEW.US,D,20191210,000000,47.238,47.3155,47.2023,47.2331,23711.458414098,0
+GSEW.US,D,20191211,000000,47.2103,47.3999,47.2103,47.3473,533179.00602786,0
+GSEW.US,D,20191212,000000,47.4118,47.8378,47.4118,47.7882,14375.92137869,0
+GSEW.US,D,20191213,000000,47.9838,47.9838,47.6204,47.6779,16721.386940229,0
+GSEW.US,D,20191216,000000,48.0403,48.1207,48.0116,48.0413,7743.3596834145,0
+GSEW.US,D,20191217,000000,48.2976,48.2976,47.9937,48.0016,11880.40241712,0
+GSEW.US,D,20191218,000000,47.955,48.0781,47.955,48.0443,19115.191852112,0
+GSEW.US,D,20191219,000000,47.9937,48.2777,47.9937,48.2151,20153.480814734,0
+GSEW.US,D,20191220,000000,48.6222,48.6222,48.4514,48.52,23712.465483896,0
+GSEW.US,D,20191223,000000,48.6977,48.6977,48.4971,48.513,13655.866472506,0
+GSEW.US,D,20191224,000000,48.4971,48.5637,48.4872,48.5557,90631.246548171,0
+GSEW.US,D,20191226,000000,48.6699,48.6808,48.5458,48.6163,9049.5292125325,0
+GSEW.US,D,20191227,000000,48.6987,48.7275,48.6024,48.6322,24457.69713505,0
+GSEW.US,D,20191230,000000,48.7572,48.7572,48.3641,48.4028,66826.13064278,0
+GSEW.US,D,20191231,000000,48.5358,48.5667,48.386,48.5637,19855.388154272,0
+GSEW.US,D,20200102,000000,48.8427,48.8427,48.5358,48.8328,30908.986266531,0
+GSEW.US,D,20200103,000000,48.3641,48.7474,48.3641,48.6391,50429.020177784,0
+GSEW.US,D,20200106,000000,48.3064,48.7275,48.3064,48.6679,54622.458820226,0
+GSEW.US,D,20200107,000000,48.7077,48.7077,48.5736,48.6193,10834.056896108,0
+GSEW.US,D,20200108,000000,48.7175,48.9698,48.6421,48.7941,19329.697719269,0
+GSEW.US,D,20200109,000000,48.7941,49.0731,48.7941,49.0343,23045.785277053,0
+GSEW.US,D,20200110,000000,49.2042,49.224,48.9202,48.9509,31493.086749869,0
+GSEW.US,D,20200113,000000,49.1227,49.2935,49.0245,49.2687,40585.919963752,0
+GSEW.US,D,20200114,000000,49.3521,49.4821,49.2538,49.3114,25698.407127243,0
+GSEW.US,D,20200115,000000,49.4176,49.6023,49.3471,49.4226,18021.514050554,0
+GSEW.US,D,20200116,000000,49.6648,49.8148,49.648,49.8148,9719.2306287727,0
+GSEW.US,D,20200117,000000,50.0124,50.0313,49.9101,49.9638,139463.05402497,0
+GSEW.US,D,20200121,000000,49.8754,49.9925,49.8188,49.8754,26913.940374464,0
+GSEW.US,D,20200122,000000,49.8854,50.1306,49.8287,49.8714,16040.6077562,0
+GSEW.US,D,20200123,000000,49.6381,49.9925,49.5318,49.9806,27788.076959872,0
+GSEW.US,D,20200124,000000,49.9429,49.9429,49.2329,49.4544,11731.35608689,0
+GSEW.US,D,20200127,000000,48.7474,48.9291,48.6898,48.7572,22436.508048744,0
+GSEW.US,D,20200128,000000,48.9569,49.3521,48.8963,49.2439,21847.372216413,0
+GSEW.US,D,20200129,000000,49.3123,49.3123,49.076,49.076,9629.6014166744,0
+GSEW.US,D,20200130,000000,48.7861,49.1605,48.6024,49.1605,7969.9503881574,0
+GSEW.US,D,20200131,000000,49.214,49.214,48.1327,48.3403,42196.224572125,0
+GSEW.US,D,20200203,000000,48.4684,48.938,48.4684,48.7077,7084.7360349617,0
+GSEW.US,D,20200204,000000,49.3323,49.5417,48.9202,49.2339,50896.300564454,0
+GSEW.US,D,20200205,000000,49.6668,49.8665,49.6381,49.8098,37267.624976516,0
+GSEW.US,D,20200206,000000,49.934,50.0124,49.8645,49.8854,57712.14896312,0
+GSEW.US,D,20200207,000000,49.8377,49.8377,49.5239,49.5994,20631.838969191,0
+GSEW.US,D,20200210,000000,49.5794,49.8287,49.5219,49.8088,13366.837440234,0
+GSEW.US,D,20200211,000000,49.934,50.3272,49.934,50.1653,17860.382882736,0
+GSEW.US,D,20200212,000000,50.5367,50.5367,50.3739,50.5189,29524.265293102,0
+GSEW.US,D,20200213,000000,50.1623,50.5844,50.1623,50.4692,8748.4153426742,0
+GSEW.US,D,20200214,000000,50.6618,50.6618,50.4036,50.5317,25325.791301665,0
+GSEW.US,D,20200218,000000,50.3173,50.4811,50.1922,50.4126,13840.160245697,0
+GSEW.US,D,20200219,000000,50.5099,50.7164,50.5099,50.643,34292.740790692,0
+GSEW.US,D,20200220,000000,50.4225,50.6618,50.214,50.5893,14932.830977457,0
+GSEW.US,D,20200221,000000,50.2815,50.3023,50.0492,50.1485,29877.746792501,0
+GSEW.US,D,20200224,000000,48.8814,49.0731,48.5021,48.6858,27597.740767888,0
+GSEW.US,D,20200225,000000,48.9202,48.9202,47.0067,47.095,36435.78532266,0
+GSEW.US,D,20200226,000000,47.4922,47.7623,46.6313,46.676,42831.685615204,0
+GSEW.US,D,20200227,000000,45.7486,46.4446,44.8688,44.8688,60306.360764977,0
+GSEW.US,D,20200228,000000,43.4994,44.2313,43.0973,43.853,104558.01479657,0
+GSEW.US,D,20200302,000000,46.5042,46.5042,43.9284,45.8548,78941.180323034,0
+GSEW.US,D,20200303,000000,46.2084,46.256,44.4319,44.8112,50753.296653016,0
+GSEW.US,D,20200304,000000,45.7317,46.5439,45.2709,46.5439,40850.779320852,0
+GSEW.US,D,20200305,000000,45.3951,45.7317,44.6236,44.8946,28148.607947863,0
+GSEW.US,D,20200306,000000,43.5263,44.2164,43.0278,44.0794,46658.550850862,0
+GSEW.US,D,20200309,000000,42.8382,42.8382,40.0468,40.5662,89255.589202932,0
+GSEW.US,D,20200310,000000,43.1062,43.1062,39.9078,42.009,53736.237397231,0
+GSEW.US,D,20200311,000000,41.027,41.1898,39.3041,39.886,55774.546670119,0
+GSEW.US,D,20200312,000000,39.2455,39.2455,35.779,35.8694,176450.7135974,0
+GSEW.US,D,20200313,000000,39.456,39.456,35.8545,38.7967,91207.290473117,0
+GSEW.US,D,20200316,000000,37.341,37.341,34.0641,34.0641,193116.7116987,0
+GSEW.US,D,20200317,000000,34.8427,35.8843,33.3125,35.5308,285688.58174926,0
+GSEW.US,D,20200318,000000,33.528,33.9897,31.3771,32.9441,177743.79121913,0
+GSEW.US,D,20200319,000000,32.7445,34.1724,32.1586,33.7871,58717.204622381,0
+GSEW.US,D,20200320,000000,34.0542,34.2211,32.2073,32.2182,30744.833889317,0
+GSEW.US,D,20200323,000000,32.4189,32.5141,30.6672,31.0673,87953.447953009,0
+GSEW.US,D,20200324,000000,33.1844,34.4673,32.9987,34.4673,93516.501521897,0
+GSEW.US,D,20200325,000000,34.9102,36.6767,34.1088,35.3262,153236.74766394,0
+GSEW.US,D,20200326,000000,35.7512,37.5267,35.7512,37.5197,55713.115412389,0
+GSEW.US,D,20200327,000000,36.349,37.2179,35.9002,36.3203,363012.40797533,0
+GSEW.US,D,20200330,000000,36.8038,37.3827,36.2924,37.2656,163186.59727665,0
+GSEW.US,D,20200331,000000,36.7552,37.5078,36.5575,36.8336,63303.400486377,0
+GSEW.US,D,20200401,000000,35.2974,35.5338,34.5259,34.939,42536.614164138,0
+GSEW.US,D,20200402,000000,34.7573,36.076,34.7573,35.3262,170416.35136265,0
+GSEW.US,D,20200403,000000,35.3064,35.5864,34.3422,34.8446,141610.12683613,0
+GSEW.US,D,20200406,000000,36.5447,37.5466,35.8386,37.4026,126626.94236873,0
+GSEW.US,D,20200407,000000,38.2783,39.2832,37.7491,37.7491,42639.335283622,0
+GSEW.US,D,20200408,000000,38.618,39.6775,38.3569,39.5355,101984.95146049,0
+GSEW.US,D,20200409,000000,40.2782,41.167,40.0657,40.5463,57829.976129587,0
+GSEW.US,D,20200413,000000,40.1432,40.1432,39.1929,39.6497,70726.511973755,0
+GSEW.US,D,20200414,000000,40.2684,40.8542,40.1234,40.6436,54530.81546853,0
+GSEW.US,D,20200415,000000,40.0847,40.0847,39.039,39.3518,27988.483849845,0
+GSEW.US,D,20200416,000000,39.1781,39.3518,38.763,39.2257,158082.76753604,0
+GSEW.US,D,20200417,000000,39.9883,40.9257,39.9883,40.7429,596370.62176657,0
+GSEW.US,D,20200420,000000,39.9217,40.6933,39.8413,39.9684,42769.247287674,0
+GSEW.US,D,20200421,000000,38.9268,39.32,38.5514,38.8682,32226.233563437,0
+GSEW.US,D,20200422,000000,39.2445,39.892,39.2257,39.6676,23829.285580564,0
+GSEW.US,D,20200423,000000,40.0847,40.3547,39.7073,39.7073,127858.58873274,0
+GSEW.US,D,20200424,000000,40.2684,40.3944,39.6983,40.2584,37165.910926833,0
+GSEW.US,D,20200427,000000,40.7986,41.4411,40.5463,41.2921,26292.578308569,0
+GSEW.US,D,20200428,000000,42.287,42.287,41.4738,41.6009,41901.153121059,0
+GSEW.US,D,20200429,000000,42.44,43.2502,42.4251,42.9911,132188.98886782,0
+GSEW.US,D,20200430,000000,42.8739,42.8739,41.9573,42.1222,30318.8433644,0
+GSEW.US,D,20200501,000000,41.0756,41.0756,40.4133,40.4928,28442.67232913,0
+GSEW.US,D,20200504,000000,40.0131,40.7231,39.9317,40.6813,28582.655031171,0
+GSEW.US,D,20200505,000000,41.3595,41.5225,40.8959,40.9356,183502.216329,0
+GSEW.US,D,20200506,000000,40.9356,41.2037,40.4878,40.5066,42989.795573624,0
+GSEW.US,D,20200507,000000,41.2524,41.5811,41.1769,41.2186,24316.70736321,0
+GSEW.US,D,20200508,000000,41.7091,42.1877,41.6773,42.0736,27410.4257853,0
+GSEW.US,D,20200511,000000,41.9375,42.1788,41.6773,41.9375,17627.7497592,0
+GSEW.US,D,20200512,000000,42.005,42.0825,40.9356,40.9356,32003.671137889,0
+GSEW.US,D,20200513,000000,40.8036,40.8184,39.5852,39.9684,29495.060268935,0
+GSEW.US,D,20200514,000000,39.2832,40.4332,38.907,40.4332,38829.590234544,0
+GSEW.US,D,20200515,000000,39.9397,40.5762,39.9397,40.5762,19325.669440073,0
+GSEW.US,D,20200518,000000,41.9375,42.5551,41.9375,42.3615,35706.666788287,0
+GSEW.US,D,20200519,000000,42.1877,42.4985,41.9186,41.9336,13732.403777219,0
+GSEW.US,D,20200520,000000,42.3248,42.8262,42.3248,42.6724,63576.316401867,0
+GSEW.US,D,20200521,000000,42.7111,42.7209,42.2324,42.3615,13876.414758456,0
+GSEW.US,D,20200522,000000,42.3476,42.6724,42.1977,42.6724,40617.139127517,0
+GSEW.US,D,20200526,000000,43.425,43.8053,43.425,43.4548,32260.473936598,0
+GSEW.US,D,20200527,000000,43.425,44.4379,43.3853,44.3226,155805.78272082,0
+GSEW.US,D,20200528,000000,44.3623,44.7854,44.1756,44.2799,28660.199405682,0
+GSEW.US,D,20200529,000000,44.0724,44.4379,43.7825,44.419,20080.971789216,0
+GSEW.US,D,20200601,000000,44.6027,44.8917,44.3326,44.689,63344.69034813,0
+GSEW.US,D,20200602,000000,45.2302,45.2402,44.8013,45.2402,114674.03092609,0
+GSEW.US,D,20200603,000000,45.819,46.3205,45.7327,46.1378,92064.306871945,0
+GSEW.US,D,20200604,000000,46.2818,46.2818,45.7674,46.0792,14583.377757254,0
+GSEW.US,D,20200605,000000,46.4645,47.7206,46.4645,47.3532,34244.401440347,0
+GSEW.US,D,20200608,000000,47.8736,48.1149,47.6521,48.1149,15408.167922518,0
+GSEW.US,D,20200609,000000,47.3532,47.5032,47.1209,47.3085,42416.772858074,0
+GSEW.US,D,20200610,000000,47.111,47.3115,46.5618,46.7733,26724.611252278,0
+GSEW.US,D,20200611,000000,44.987,45.2649,43.6276,43.6762,36217.251176309,0
+GSEW.US,D,20200612,000000,44.834,45.0366,43.5501,44.3723,28929.087041977,0
+GSEW.US,D,20200615,000000,43.1649,45.0555,43.1649,44.9015,14910.675441882,0
+GSEW.US,D,20200616,000000,46.1944,46.2957,45.538,45.693,25851.481736669,0
+GSEW.US,D,20200617,000000,45.7327,46.0018,45.5282,45.5282,18404.200574119,0
+GSEW.US,D,20200618,000000,45.2958,45.5956,45.2958,45.5768,22090.076037937,0
+GSEW.US,D,20200619,000000,46.0415,46.0415,45.0744,45.2015,46789.469924713,0
+GSEW.US,D,20200622,000000,45.3752,45.6353,45.0018,45.3553,25689.343499053,0
+GSEW.US,D,20200623,000000,46.0504,46.0504,45.3901,45.404,9177.4270769874,0
+GSEW.US,D,20200624,000000,44.9949,44.9949,43.8619,44.0366,31096.301249118,0
+GSEW.US,D,20200625,000000,43.852,44.4924,43.707,44.4924,16268.205530743,0
+GSEW.US,D,20200626,000000,44.5887,44.5887,43.6395,43.707,22991.403507914,0
+GSEW.US,D,20200629,000000,43.8619,44.3574,43.7655,44.3574,21491.876577416,0
+GSEW.US,D,20200630,000000,44.4835,45.1319,44.4636,45.0247,14095.955974607,0
+GSEW.US,D,20200701,000000,45.1031,45.3455,45.0347,45.1121,19068.866641365,0
+GSEW.US,D,20200702,000000,45.539,45.8966,45.3305,45.4139,17668.032551154,0
+GSEW.US,D,20200706,000000,46.3056,46.3056,45.7139,45.9253,22742.657267597,0
+GSEW.US,D,20200707,000000,45.5292,45.8022,45.0734,45.3156,26331.854030724,0
+GSEW.US,D,20200708,000000,45.548,45.548,45.122,45.4894,27542.351928951,0
+GSEW.US,D,20200709,000000,45.2769,45.2769,44.5391,45.0247,19279.344229326,0
+GSEW.US,D,20200710,000000,44.705,45.5302,44.705,45.5302,18266.232011675,0
+GSEW.US,D,20200713,000000,45.7526,46.1775,45.1707,45.1905,12129.148657439,0
+GSEW.US,D,20200714,000000,44.841,45.9551,44.841,45.9551,21485.834158623,0
+GSEW.US,D,20200715,000000,46.7028,46.964,46.3344,46.7892,33279.628573041,0
+GSEW.US,D,20200716,000000,46.2272,46.7227,46.2272,46.6542,38189.093842471,0
+GSEW.US,D,20200717,000000,47.0623,47.0623,46.6592,46.9054,20747.65199606,0
+GSEW.US,D,20200720,000000,46.8557,46.954,46.7078,46.8756,13046.589244198,0
+GSEW.US,D,20200721,000000,47.3711,47.3711,47.1576,47.1874,8807.8324608067,0
+GSEW.US,D,20200722,000000,47.391,47.7068,47.2738,47.6422,15046.629864728,0
+GSEW.US,D,20200723,000000,47.3611,47.944,47.2161,47.4009,42675.58979638,0
+GSEW.US,D,20200724,000000,47.1963,47.2063,46.9749,46.9937,12968.037799886,0
+GSEW.US,D,20200727,000000,46.9839,47.249,46.9253,47.1477,69415.307095642,0
+GSEW.US,D,20200728,000000,47.2341,47.248,46.9004,46.9253,10039.478824809,0
+GSEW.US,D,20200729,000000,47.1963,47.7196,47.1963,47.7107,23863.525953724,0
+GSEW.US,D,20200730,000000,47.4872,47.4872,46.8279,47.4009,26654.116366358,0
+GSEW.US,D,20200731,000000,47.6422,47.6422,46.819,47.3691,13426.254558367,0
+GSEW.US,D,20200803,000000,47.3979,47.7971,47.3979,47.7206,16313.523671691,0
+GSEW.US,D,20200804,000000,47.4009,47.9729,47.4009,47.8943,24570.488952522,0
+GSEW.US,D,20200805,000000,48.3114,48.3114,47.944,48.234,39971.607386449,0
+GSEW.US,D,20200806,000000,47.8646,48.1456,47.8646,48.1079,28845.500248673,0
+GSEW.US,D,20200807,000000,48.0304,48.4187,48.0106,48.3988,15332.637687604,0
+GSEW.US,D,20200810,000000,48.2916,48.7285,48.2916,48.7185,23832.306789961,0
+GSEW.US,D,20200811,000000,49.2012,49.2012,48.3988,48.4664,75075.039365221,0
+GSEW.US,D,20200812,000000,48.8884,48.9738,48.8149,48.8635,34681.469733051,0
+GSEW.US,D,20200813,000000,48.9321,48.9321,48.5815,48.66,17648.898224976,0
+GSEW.US,D,20200814,000000,48.4087,48.8218,48.4087,48.6699,10933.756806194,0
+GSEW.US,D,20200817,000000,48.6699,48.8635,48.6699,48.7951,13839.153175898,0
+GSEW.US,D,20200818,000000,49.1356,49.1356,48.6699,48.6699,17006.387693304,0
+GSEW.US,D,20200819,000000,48.6689,48.7335,48.3501,48.4087,24197.873126945,0
+GSEW.US,D,20200820,000000,48.3988,48.3988,48.098,48.2519,12230.862707124,0
+GSEW.US,D,20200821,000000,48.0106,48.2479,48.0106,48.2042,10567.183399411,0
+GSEW.US,D,20200824,000000,48.3501,48.7682,48.3501,48.7582,23737.642228868,0
+GSEW.US,D,20200825,000000,49.1446,49.1446,48.6649,48.8288,9621.5448582835,0
+GSEW.US,D,20200826,000000,48.6114,48.9788,48.524,48.8933,16955.027133563,0
+GSEW.US,D,20200827,000000,49.221,49.355,48.9698,49.2012,16176.562179047,0
+GSEW.US,D,20200828,000000,49.5904,49.5904,49.1545,49.5706,27958.271755879,0
+GSEW.US,D,20200831,000000,49.3501,49.5517,49.2707,49.3918,15299.404384242,0
+GSEW.US,D,20200901,000000,49.1545,49.5397,48.9609,49.5397,27009.612005355,0
+GSEW.US,D,20200902,000000,49.8734,50.5496,49.8327,50.3947,29658.20557635,0
+GSEW.US,D,20200903,000000,50.5893,50.5893,48.8586,49.0582,28785.076060741,0
+GSEW.US,D,20200904,000000,49.6103,49.6103,48.0543,48.8536,28911.966855397,0
+GSEW.US,D,20200908,000000,48.1556,48.2916,47.7107,47.7405,344596.12256363,0
+GSEW.US,D,20200909,000000,48.0205,48.8348,48.0205,48.4852,34500.197169256,0
+GSEW.US,D,20200910,000000,48.6481,48.7484,47.7603,47.805,48581.047096881,0
+GSEW.US,D,20200911,000000,48.2141,48.2141,47.526,47.9143,110870.3282958,0
+GSEW.US,D,20200914,000000,48.5438,48.8437,48.38,48.7185,17584.445757849,0
+GSEW.US,D,20200915,000000,49.1912,49.1912,48.7871,48.8834,39487.206813198,0
+GSEW.US,D,20200916,000000,49.3203,49.5318,49.0185,49.0185,53886.290797261,0
+GSEW.US,D,20200917,000000,48.7871,48.9032,48.3413,48.7951,58162.30916321,0
+GSEW.US,D,20200918,000000,49.2409,49.2409,48.0692,48.3114,26710.512275095,0
+GSEW.US,D,20200921,000000,47.3711,47.6074,47.0037,47.4009,28748.821547982,0
+GSEW.US,D,20200922,000000,47.7603,47.7603,47.2738,47.6611,21889.669147964,0
+GSEW.US,D,20200923,000000,48.0503,48.0503,46.6661,46.7227,39698.691470958,0
+GSEW.US,D,20200924,000000,46.5459,47.2171,46.3125,46.7426,32710.634136687,0
+GSEW.US,D,20200925,000000,46.808,47.5628,46.5768,47.4704,8173.3784875266,0
+GSEW.US,D,20200928,000000,48.3383,48.4544,47.9967,48.2102,13565.230190609,0
+GSEW.US,D,20200929,000000,48.2687,48.3481,47.9292,48.0563,22810.13094412,0
+GSEW.US,D,20200930,000000,48.2588,48.7027,48.0185,48.3968,13991.220715526,0
+GSEW.US,D,20201001,000000,48.7474,48.7474,48.2737,48.5707,27216.061314122,0
+GSEW.US,D,20201002,000000,47.5588,48.8338,47.5588,48.6778,22391.189907796,0
+GSEW.US,D,20201005,000000,49.1922,49.6123,49.1346,49.5725,35794.281860789,0
+GSEW.US,D,20201006,000000,49.5338,50.1286,49.1138,49.1555,22543.257447423,0
+GSEW.US,D,20201007,000000,49.6917,50.0701,49.6768,49.9241,82164.810749177,0
+GSEW.US,D,20201008,000000,50.3232,50.5277,50.2359,50.4792,266212.85890915,0
+GSEW.US,D,20201009,000000,50.9747,50.9747,50.5466,50.6539,15809.988772262,0
+GSEW.US,D,20201012,000000,51.1792,51.2179,50.8197,51.064,31753.917827773,0
+GSEW.US,D,20201013,000000,50.8297,50.8873,50.636,50.7413,22103.167945322,0
+GSEW.US,D,20201014,000000,50.6251,51.0838,50.5277,50.6053,29694.460089109,0
+GSEW.US,D,20201015,000000,50.3043,50.7413,50.0601,50.7413,30492.059369804,0
+GSEW.US,D,20201016,000000,51.0838,51.0838,50.7036,50.7036,34031.909712788,0
+GSEW.US,D,20201019,000000,50.6053,50.9349,49.9826,50.0402,23061.898393834,0
+GSEW.US,D,20201020,000000,50.498,50.7134,50.2259,50.2557,37068.225156343,0
+GSEW.US,D,20201021,000000,50.0502,50.4692,50.0502,50.1663,29494.053199136,0
+GSEW.US,D,20201022,000000,50.2756,50.6837,50.0224,50.6053,28135.516040478,0
+GSEW.US,D,20201023,000000,50.5764,50.9071,50.499,50.9071,151208.50908904,0
+GSEW.US,D,20201026,000000,50.6837,50.6837,49.36,49.7493,25104.235945917,0
+GSEW.US,D,20201027,000000,50.1098,50.1098,49.2916,49.2916,51299.128483997,0
+GSEW.US,D,20201028,000000,48.7861,48.7861,47.7921,47.8497,24483.880949821,0
+GSEW.US,D,20201029,000000,48.0563,48.5707,47.529,48.2588,40478.163495274,0
+GSEW.US,D,20201030,000000,47.7742,48.23,47.4327,47.8696,37266.617906718,0
+GSEW.US,D,20201102,000000,48.6878,48.8824,48.4058,48.8526,188569.79155685,0
+GSEW.US,D,20201103,000000,49.2022,50.0799,49.2022,49.8258,48536.73602573,0
+GSEW.US,D,20201104,000000,50.4206,51.1514,49.8258,50.3411,85556.621831728,0
+GSEW.US,D,20201105,000000,51.1603,51.4622,51.1037,51.2179,22288.468788312,0
+GSEW.US,D,20201106,000000,51.0739,51.5009,51.0739,51.2079,115615.64118803,0
+GSEW.US,D,20201109,000000,51.9289,53.6031,51.9289,52.201,36195.095640734,0
+GSEW.US,D,20201110,000000,51.9289,52.5226,51.8316,52.4164,29899.902328076,0
+GSEW.US,D,20201111,000000,52.7173,52.7372,52.3975,52.6002,27030.760471131,0
+GSEW.US,D,20201112,000000,52.6597,52.6597,51.6956,51.9686,496362.54832124,0
+GSEW.US,D,20201113,000000,52.1225,53.0291,52.1225,52.9904,91539.62350674,0
+GSEW.US,D,20201116,000000,54.1194,54.1194,53.3508,53.7004,36559.65490792,0
+GSEW.US,D,20201117,000000,53.1353,53.8086,53.1353,53.5842,22288.468788312,0
+GSEW.US,D,20201118,000000,53.9823,53.9823,53.0291,53.0291,20313.604912753,0
+GSEW.US,D,20201119,000000,53.039,53.3807,52.7342,53.3508,21324.702990806,0
+GSEW.US,D,20201120,000000,53.0678,53.4074,53.0678,53.1353,15048.644004326,0
+GSEW.US,D,20201123,000000,53.7202,53.8761,53.4839,53.7004,30091.245589859,0
+GSEW.US,D,20201124,000000,54.3726,54.5672,54.1194,54.5087,54311.274252379,0
+GSEW.US,D,20201125,000000,54.6645,54.7519,54.169,54.3726,36990.680781831,0
+GSEW.US,D,20201127,000000,54.5374,54.6109,54.4351,54.4888,17240.02788664,0
+GSEW.US,D,20201130,000000,54.5861,54.5861,54.022,54.2445,38974.60828558,0
+GSEW.US,D,20201201,000000,55.0349,55.0349,54.5931,54.6546,43885.080624808,0
+GSEW.US,D,20201202,000000,54.5077,54.7042,54.456,54.6685,652693.01440726,0
+GSEW.US,D,20201203,000000,54.7519,55.1213,54.7519,54.8582,63069.760293042,0
+GSEW.US,D,20201204,000000,54.9366,55.5214,54.9366,55.5214,43136.827764258,0
+GSEW.US,D,20201207,000000,55.9305,55.9305,55.1849,55.3467,26529.239711301,0
+GSEW.US,D,20201208,000000,54.9565,55.6466,54.9565,55.5711,103906.44063671,0
+GSEW.US,D,20201209,000000,55.9782,55.9782,54.9108,55.2385,56055.519144,0
+GSEW.US,D,20201210,000000,55.2385,55.3367,54.8929,55.2772,38927.276005034,0
+GSEW.US,D,20201211,000000,54.8582,55.2236,54.7519,55.1779,94147.934285781,0
+GSEW.US,D,20201214,000000,55.8422,55.8422,54.9664,54.9664,37239.427022148,0
+GSEW.US,D,20201215,000000,55.6853,55.7737,55.307,55.7538,43867.960438228,0
+GSEW.US,D,20201216,000000,56.0656,56.0656,55.6367,55.7837,201252.82860367,0
+GSEW.US,D,20201217,000000,56.2315,56.299,56.0656,56.2772,73972.297935472,0
+GSEW.US,D,20201218,000000,56.4559,56.4559,55.8422,56.2414,87910.143951659,0
+GSEW.US,D,20201221,000000,56.0071,56.0368,55.025,55.9117,78151.63760073,0
+GSEW.US,D,20201222,000000,55.8521,56.0656,55.8521,55.9594,49295.05958427,0
+GSEW.US,D,20201223,000000,56.0269,56.3039,56.0269,56.0567,65986.234430533,0
+GSEW.US,D,20201224,000000,56.0468,56.154,55.9305,56.1481,17333.685377934,0
+GSEW.US,D,20201228,000000,56.3983,56.5969,56.0567,56.0745,111420.18840598,0
+GSEW.US,D,20201229,000000,56.5552,56.5552,55.6744,55.8412,205816.86893209,0
+GSEW.US,D,20201230,000000,55.8114,56.3199,55.8114,56.1441,79710.581649361,0
+GSEW.US,D,20201231,000000,56.2325,56.5154,55.9694,56.4668,82348.097452569,0
+GSEW.US,D,20210104,000000,56.4966,56.6514,55.1163,55.589,116043.64585254,0
+GSEW.US,D,20210105,000000,55.743,56.154,55.5393,56.012,50721.070419453,0
+GSEW.US,D,20210106,000000,56.5055,57.3505,56.3199,56.8967,41723.908836461,0
+GSEW.US,D,20210107,000000,57.1013,57.7845,57.1013,57.698,63666.952683764,0
+GSEW.US,D,20210108,000000,57.7179,57.9711,57.4161,57.843,29285.589750773,0
+GSEW.US,D,20210111,000000,57.6485,57.9364,57.4716,57.7359,40584.912893953,0
+GSEW.US,D,20210112,000000,58.0575,58.0973,57.7547,58.0973,33882.863382557,0
+GSEW.US,D,20210113,000000,58.146,58.146,57.8629,57.9691,87883.960136888,0
+GSEW.US,D,20210114,000000,58.3316,58.3316,57.8937,57.9513,51405.877882676,0
+GSEW.US,D,20210115,000000,57.8827,57.8827,57.1589,57.5998,115557.23113969,0
+GSEW.US,D,20210119,000000,58.1955,58.1955,57.8083,57.9414,81821.399947766,0
+GSEW.US,D,20210120,000000,58.0575,58.5451,58.0575,58.4686,63902.607016697,0
+GSEW.US,D,20210121,000000,58.3038,58.4686,58.1072,58.1857,81104.366250981,0
+GSEW.US,D,20210122,000000,57.6097,58.0973,57.6097,58.0099,42533.592954742,0
+GSEW.US,D,20210125,000000,58.2551,58.2551,57.4716,57.9513,33876.820963764,0
+GSEW.US,D,20210126,000000,58.3991,58.3991,57.5402,57.5402,34583.783962562,0
+GSEW.US,D,20210127,000000,57.0615,57.0615,55.876,55.9872,484224.33603561,0
+GSEW.US,D,20210128,000000,56.6912,57.2006,56.434,56.731,23183.753839496,0
+GSEW.US,D,20210129,000000,56.6514,56.6514,55.589,55.8511,53567.049671024,0
+GSEW.US,D,20210201,000000,56.2523,56.7786,56.0041,56.6514,28063.00701496,0
+GSEW.US,D,20210202,000000,57.2969,57.7795,57.2284,57.5799,321100.17708649,0
+GSEW.US,D,20210203,000000,57.8331,57.8331,57.2791,57.5799,41957.549029796,0
+GSEW.US,D,20210204,000000,58,58.3038,57.7547,58.3038,24754.782725714,0
+GSEW.US,D,20210205,000000,58.5619,58.7348,58.5461,58.6593,29576.632922643,0
+GSEW.US,D,20210208,000000,58.7308,59.1617,58.7308,59.133,161225.83237828,0
+GSEW.US,D,20210209,000000,59.26,59.3574,59.0743,59.2213,45159.023920363,0
+GSEW.US,D,20210210,000000,59.3375,59.6512,59.2164,59.3961,37355.240049018,0
+GSEW.US,D,20210211,000000,59.8171,59.8171,59.2014,59.5927,48655.570261996,0
+GSEW.US,D,20210212,000000,59.3961,59.8747,59.3961,59.8747,55082.689718303,0
+GSEW.US,D,20210216,000000,60.393,60.393,59.6314,59.7278,37055.133248958,0
+GSEW.US,D,20210217,000000,59.3187,59.6314,59.1717,59.6215,127135.51261715,0
+GSEW.US,D,20210218,000000,59.6314,59.6314,59.1429,59.3861,28256.36441634,0
+GSEW.US,D,20210219,000000,59.9839,59.9839,59.6791,59.6989,44786.408094786,0
+GSEW.US,D,20210222,000000,59.7774,59.7774,59.2263,59.2313,444896.24625063,0
+GSEW.US,D,20210223,000000,59.3772,59.4904,58.277,59.3574,338259.63938921,0
+GSEW.US,D,20210224,000000,59.0456,60.109,59.0456,60.0415,171438.52720849,0
+GSEW.US,D,20210225,000000,60.0603,60.0603,58.3704,58.6066,37511.33586784,0
+GSEW.US,D,20210226,000000,58.9959,58.9959,57.9711,58.2938,31574.659403576,0
+GSEW.US,D,20210301,000000,59.2401,59.8558,59.2401,59.6314,41192.175982664,0
+GSEW.US,D,20210302,000000,59.416,59.6314,59.2064,59.2313,33960.407757069,0
+GSEW.US,D,20210303,000000,58.9383,59.1717,58.4587,58.4686,548906.41507662,0
+GSEW.US,D,20210304,000000,58.5769,58.5789,56.8967,57.5313,185635.19016298,0
+GSEW.US,D,20210305,000000,57.9026,58.7705,56.872,58.6742,115594.49272225,0
+GSEW.US,D,20210308,000000,58.557,59.416,58.557,58.6841,35859.741397714,0
+GSEW.US,D,20210309,000000,59.4457,59.6512,59.1478,59.26,76326.827125201,0
+GSEW.US,D,20210310,000000,59.4258,59.964,59.4258,59.7178,70888.650211371,0
+GSEW.US,D,20210311,000000,59.8359,60.4993,59.8359,60.3057,454021.30569807,0
+GSEW.US,D,20210312,000000,60.2073,60.5887,60.0992,60.5887,56418.064271589,0
+GSEW.US,D,20210315,000000,60.4317,61.1348,60.4317,61.1348,35005.746208283,0
+GSEW.US,D,20210316,000000,61.4664,61.4664,60.5985,60.7435,51745.260404891,0
+GSEW.US,D,20210317,000000,60.2957,60.9898,60.2858,60.9402,74968.289966542,0
+GSEW.US,D,20210318,000000,60.3057,60.8915,60.0603,60.1477,43190.202463597,0
+GSEW.US,D,20210319,000000,59.9243,60.4635,59.7774,60.1577,26096.199697792,0
+GSEW.US,D,20210322,000000,59.9939,60.5887,59.9939,60.4417,164497.80215476,0
+GSEW.US,D,20210323,000000,60.0693,60.3454,59.6115,59.827,60990.161158402,0
+GSEW.US,D,20210324,000000,59.8459,60.2659,59.5331,59.5431,190440.92724313,0
+GSEW.US,D,20210325,000000,59.2104,60.1597,58.9651,60.0912,484086.36747316,0
+GSEW.US,D,20210326,000000,60.1399,61.1795,60.1399,61.1696,851256.96664797,0
+GSEW.US,D,20210329,000000,60.7475,61.0603,60.5321,60.9054,37175.981624821,0
+GSEW.US,D,20210330,000000,60.542,60.9441,60.542,60.9252,56614.442882366,0
+GSEW.US,D,20210331,000000,61.3662,61.3662,60.9938,61.0226,52599.255594322,0
+GSEW.US,D,20210401,000000,61.1795,61.7087,61.1795,61.7087,72337.823651926,0
+GSEW.US,D,20210405,000000,62.2172,62.3185,62.0602,62.2856,129757.92237338,0
+GSEW.US,D,20210406,000000,62.0414,62.5507,62.0414,62.4128,73280.440983657,0
+GSEW.US,D,20210407,000000,62.375,62.375,62.0315,62.1595,53673.799069702,0
+GSEW.US,D,20210408,000000,62.5022,62.5022,62.1099,62.4326,38908.141678856,0
+GSEW.US,D,20210409,000000,62.2469,62.7364,62.2469,62.7364,21614.739092876,0
+GSEW.US,D,20210412,000000,62.9917,62.9917,62.5856,62.8735,119602.6305217,0
+GSEW.US,D,20210413,000000,63.0016,63.0791,62.7464,63.0115,25846.446387675,0
+GSEW.US,D,20210414,000000,63.0801,63.3154,62.8646,62.953,53779.541398583,0
+GSEW.US,D,20210415,000000,63.3651,63.6212,63.2458,63.6182,428408.49950373,0
+GSEW.US,D,20210416,000000,64.079,64.079,63.648,63.8237,114510.88561867,0
+GSEW.US,D,20210419,000000,64.069,64.069,63.2458,63.4415,126566.5181808,0
+GSEW.US,D,20210420,000000,63.0801,63.4365,62.8338,63.0611,69788.929991018,0
+GSEW.US,D,20210421,000000,62.804,63.7652,62.804,63.7652,113184.57469358,0
+GSEW.US,D,20210422,000000,63.9231,64.0204,63.3104,63.4315,85439.801735061,0
+GSEW.US,D,20210423,000000,63.4126,64.2557,63.4126,64.0978,33723.746354337,0
+GSEW.US,D,20210426,000000,64.0889,64.3531,64.0889,64.2657,36544.548860937,0
+GSEW.US,D,20210427,000000,64.1475,64.3441,64.1326,64.2845,44591.036553807,0
+GSEW.US,D,20210428,000000,64.1078,64.3531,64.1078,64.2061,47159.064540894,0
+GSEW.US,D,20210429,000000,64.6569,64.6569,63.9906,64.4712,40348.251491222,0
+GSEW.US,D,20210430,000000,64.2557,64.4027,63.9131,64.0006,39203.21312992,0
+GSEW.US,D,20210503,000000,64.5199,64.5199,64.1763,64.1961,34209.153997387,0
+GSEW.US,D,20210504,000000,63.6579,63.9231,63.4216,63.9231,25156.603575458,0
+GSEW.US,D,20210505,000000,63.9717,64.0393,63.7463,63.8039,19056.781803779,0
+GSEW.US,D,20210506,000000,63.784,63.8734,63.2359,63.8734,141096.52123871,0
+GSEW.US,D,20210507,000000,64.0978,64.5785,64.0393,64.5298,32365.209195679,0
+GSEW.US,D,20210510,000000,64.7652,64.7652,64.0104,64.0104,61013.323763776,0
+GSEW.US,D,20210511,000000,63.2458,63.6381,62.943,63.5209,31231.248602166,0
+GSEW.US,D,20210512,000000,63.3055,63.3641,61.9778,62.0602,49691.845085021,0
+GSEW.US,D,20210513,000000,62.4128,62.9728,62.2409,62.7364,30887.837800755,0
+GSEW.US,D,20210514,000000,63.3253,63.943,63.1862,63.8237,37269.639116114,0
+GSEW.US,D,20210517,000000,63.7652,63.8039,63.3839,63.7066,28874.705272839,0
+GSEW.US,D,20210518,000000,63.6599,63.8734,63.3749,63.3749,39819.539846821,0
+GSEW.US,D,20210519,000000,62.5905,63.0989,62.2569,63.0989,776054.0294183,0
+GSEW.US,D,20210520,000000,63.2955,63.9817,63.2955,63.8039,31677.38052306,0
+GSEW.US,D,20210521,000000,63.9817,64.3828,63.8833,63.8933,127111.34294198,0
+GSEW.US,D,20210524,000000,64.1475,64.6271,64.1475,64.4325,88873.909749165,0
+GSEW.US,D,20210525,000000,64.4712,65.069,64.1475,64.2061,47466.220829546,0
+GSEW.US,D,20210526,000000,64.4612,64.5,64.1862,64.4801,84254.480581806,0
+GSEW.US,D,20210527,000000,64.775,64.775,64.5586,64.7264,24644.005047839,0
+GSEW.US,D,20210528,000000,65.069,65.069,64.784,64.784,44582.979995417,0
+GSEW.US,D,20210601,000000,65.362,65.362,64.7939,64.9597,68475.710973309,0
+GSEW.US,D,20210602,000000,64.9062,65.0491,64.784,64.9896,48832.814546595,0
+GSEW.US,D,20210603,000000,64.5298,64.8386,64.3192,64.7264,35973.540284985,0
+GSEW.US,D,20210604,000000,65.0957,65.2249,64.9597,65.1951,36214.229966912,0
+GSEW.US,D,20210607,000000,65.343,65.343,65.1316,65.2447,50700.929023476,0
+GSEW.US,D,20210608,000000,65.215,65.4215,64.912,65.353,35898.01005007,0
+GSEW.US,D,20210609,000000,65.5188,65.5188,65.1364,65.1364,29863.647815317,0
+GSEW.US,D,20210610,000000,65.343,65.4841,65.1087,65.3917,166303.47830412,0
+GSEW.US,D,20210611,000000,65.6171,65.6369,65.358,65.6369,51168.209410145,0
+GSEW.US,D,20210614,000000,65.7452,65.7452,65.3192,65.5575,26553.409386473,0
+GSEW.US,D,20210615,000000,65.6271,65.6369,65.2547,65.4115,49846.933834044,0
+GSEW.US,D,20210616,000000,65.5575,65.5575,64.7453,65.069,56113.929192334,0
+GSEW.US,D,20210617,000000,65.0044,65.1176,64.5348,64.912,20134.346488556,0
+GSEW.US,D,20210618,000000,64.5586,64.5586,64.0393,64.079,52723.125179581,0
+GSEW.US,D,20210621,000000,64.4225,65.0491,64.2577,65.0491,35036.965372048,0
+GSEW.US,D,20210622,000000,64.9846,65.489,64.9796,65.3668,48604.209702255,0
+GSEW.US,D,20210623,000000,65.362,65.4989,65.3093,65.3241,54264.949041632,0
+GSEW.US,D,20210624,000000,65.5814,65.8048,65.5814,65.7075,41350.285941084,0
+GSEW.US,D,20210625,000000,65.9716,66.1007,65.8633,66.0809,38082.344443793,0
+GSEW.US,D,20210628,000000,66.1007,66.1473,65.8633,66.0907,28405.410746571,0
+GSEW.US,D,20210629,000000,66.2764,66.3152,66.0411,66.1096,26907.897955671,0
+GSEW.US,D,20210630,000000,66.1196,66.1196,65.9656,66.051,51242.732575261,0
+GSEW.US,D,20210701,000000,66.061,66.4144,66.061,66.3549,33419.611275083,0
+GSEW.US,D,20210702,000000,66.5317,66.6805,66.4254,66.631,13814.983500725,0
+GSEW.US,D,20210706,000000,66.768,66.768,66.051,66.4144,57550.010725504,0
+GSEW.US,D,20210707,000000,66.5416,66.5515,66.0411,66.5118,28805.217456718,0
+GSEW.US,D,20210708,000000,65.6578,66.0411,65.3241,65.8336,52048.388414347,0
+GSEW.US,D,20210709,000000,66.2079,66.768,66.2079,66.7581,35621.065855385,0
+GSEW.US,D,20210712,000000,66.8077,66.8464,66.5863,66.8365,46709.911410604,0
+GSEW.US,D,20210713,000000,66.621,66.6458,66.2277,66.2277,20799.012555802,0
+GSEW.US,D,20210714,000000,66.3549,66.5714,65.9289,66.0312,41598.025111603,0
+GSEW.US,D,20210715,000000,65.8733,66.0312,65.5485,65.9219,53025.246119239,0
+GSEW.US,D,20210716,000000,66.2666,66.2666,65.5039,65.5485,44286.901474552,0
+GSEW.US,D,20210719,000000,64.6648,64.7145,64.2438,64.5755,27704.490166567,0
+GSEW.US,D,20210720,000000,64.6946,65.9518,64.6946,65.8236,20522.068361116,0
+GSEW.US,D,20210721,000000,66.0759,66.3946,66.0759,66.3847,19769.78722137,0
+GSEW.US,D,20210722,000000,66.4929,66.4929,66.188,66.3648,26402.348916644,0
+GSEW.US,D,20210723,000000,66.7382,67.0222,66.5118,66.9745,18923.848590329,0
+GSEW.US,D,20210726,000000,66.7481,66.9944,66.7481,66.9845,19640.882287116,0
+GSEW.US,D,20210727,000000,67.0242,67.0242,66.4204,66.8265,28434.615770739,0
+GSEW.US,D,20210728,000000,67.0539,67.1999,66.7193,67.0043,31396.408049178,0
+GSEW.US,D,20210729,000000,67.1413,67.6428,67.1413,67.4174,41359.349569274,0
+GSEW.US,D,20210730,000000,67.1702,67.5246,67.1323,67.1512,27453.729786651,0
+GSEW.US,D,20210802,000000,67.5643,67.6368,67.0539,67.0926,20550.266315484,0
+GSEW.US,D,20210803,000000,67.1225,67.5931,66.8474,67.5643,26730.653671072,0
+GSEW.US,D,20210804,000000,67.2783,67.5246,67.1602,67.2297,34717.72424581,0
+GSEW.US,D,20210805,000000,67.467,67.6428,67.4045,67.613,26082.100720607,0
+GSEW.US,D,20210806,000000,67.8781,67.8781,67.6358,67.7213,27520.196393376,0
+GSEW.US,D,20210809,000000,67.7213,67.7868,67.5386,67.6617,33287.685131433,0
+GSEW.US,D,20210810,000000,67.6815,67.9377,67.6815,67.8007,48900.288223118,0
+GSEW.US,D,20210811,000000,67.8881,68.1641,67.8205,68.1542,173131.41154037,0
+GSEW.US,D,20210812,000000,68.2425,68.2425,67.9477,68.2028,33906.02598793,0
+GSEW.US,D,20210813,000000,68.3409,68.3409,68.1264,68.1929,31743.847129784,0
+GSEW.US,D,20210816,000000,67.8682,68.1741,67.7193,68.1741,35710.695067483,0
+GSEW.US,D,20210817,000000,67.9178,67.9178,67.2575,67.7311,38222.327145834,0
+GSEW.US,D,20210818,000000,67.5276,67.7252,67.0242,67.0738,28951.242577552,0
+GSEW.US,D,20210819,000000,66.5912,67.1512,66.5912,66.9448,78720.632037084,0
+GSEW.US,D,20210820,000000,67.0341,67.4829,67.0341,67.4472,23635.928179183,0
+GSEW.US,D,20210823,000000,67.8304,68.0648,67.8304,67.9575,46267.807768905,0
+GSEW.US,D,20210824,000000,68.1959,68.3706,68.1929,68.3012,19933.939598584,0
+GSEW.US,D,20210825,000000,68.2515,68.734,68.2515,68.6745,26749.78799725,0
+GSEW.US,D,20210826,000000,68.7539,68.7539,68.1829,68.2326,39090.421312448,0
+GSEW.US,D,20210827,000000,68.3061,68.9992,68.3061,68.9098,19228.990739383,0
+GSEW.US,D,20210830,000000,69.028,69.0578,68.8036,68.8711,22587.568518572,0
+GSEW.US,D,20210831,000000,68.8036,68.9098,68.7013,68.7937,23126.350860962,0
+GSEW.US,D,20210901,000000,69.1571,69.1571,68.6417,68.8611,16084.91882735,0
+GSEW.US,D,20210902,000000,68.9992,69.2941,68.9992,69.2742,21769.8278419,0
+GSEW.US,D,20210903,000000,69.3139,69.3139,69.1074,69.2157,16185.625807236,0
+GSEW.US,D,20210907,000000,69.3239,69.3239,68.596,68.6159,46967.721279111,0
+GSEW.US,D,20210908,000000,68.3508,68.6159,68.2614,68.5166,45311.091459991,0
+GSEW.US,D,20210909,000000,68.5365,68.7837,68.2812,68.2912,20191.749467091,0
+GSEW.US,D,20210910,000000,68.6943,68.6943,67.8493,67.8493,23789.00278861,0
+GSEW.US,D,20210913,000000,68.2226,68.2226,67.6716,67.9178,24983.387570054,0
+GSEW.US,D,20210914,000000,68.2226,68.2226,67.3776,67.5147,33557.579837526,0
+GSEW.US,D,20210915,000000,67.4859,68.1591,67.4373,68.0946,31219.163764579,0
+GSEW.US,D,20210916,000000,68.1641,68.2515,67.7301,68.0847,39167.965686961,0
+GSEW.US,D,20210917,000000,68.1741,68.1741,67.5246,67.5743,26798.127347595,0
+GSEW.US,D,20210920,000000,66.8265,66.8265,65.8336,66.5416,57790.700407432,0
+GSEW.US,D,20210921,000000,66.9448,67.0341,66.3261,66.483,39865.865057568,0
+GSEW.US,D,20210922,000000,66.7382,67.4223,66.7382,67.1125,56692.994326677,0
+GSEW.US,D,20210923,000000,67.5444,68.2425,67.5444,68.0072,57973.987110823,0
+GSEW.US,D,20210924,000000,67.5733,68.1085,67.5733,67.9575,208900.51665618,0
+GSEW.US,D,20210927,000000,67.8881,68.1741,67.8096,67.8682,72288.477231783,0
+GSEW.US,D,20210928,000000,67.465,67.465,66.5873,66.627,33538.445511348,0
+GSEW.US,D,20210929,000000,66.8037,67.0609,66.6667,66.6865,28987.497090312,0
+GSEW.US,D,20210930,000000,66.8335,66.9616,65.8971,65.8971,34020.831945001,0
+GSEW.US,D,20211001,000000,66.3201,66.9119,65.6578,66.5773,90047.146064834,0
+GSEW.US,D,20211004,000000,66.5971,66.5971,65.6508,65.9458,227108.33861953,0
+GSEW.US,D,20211005,000000,66.3003,66.8564,66.0947,66.489,38209.235238448,0
+GSEW.US,D,20211006,000000,66.1335,66.7441,65.6508,66.7441,37190.080602005,0
+GSEW.US,D,20211007,000000,67.2763,67.8394,67.2763,67.3559,51318.262810175,0
+GSEW.US,D,20211008,000000,67.6517,67.6617,67.1383,67.178,150997.02443128,0
+GSEW.US,D,20211011,000000,67.1006,67.5633,66.7242,66.7541,28127.459482087,0
+GSEW.US,D,20211012,000000,66.8137,67.1682,66.7242,66.8921,27398.340947714,0
+GSEW.US,D,20211013,000000,66.9119,67.2376,66.6071,67.1979,54001.096754331,0
+GSEW.US,D,20211014,000000,67.7203,68.3419,67.7203,68.2922,30573.632023511,0
+GSEW.US,D,20211015,000000,68.7757,69.0508,68.5782,68.6179,92463.106512293,0
+GSEW.US,D,20211018,000000,68.6279,68.7658,68.2525,68.7261,36101.43814944,0
+GSEW.US,D,20211019,000000,68.9038,69.2196,68.9038,69.17,41631.258414966,0
+GSEW.US,D,20211020,000000,69.2584,69.6923,69.2584,69.6327,48940.571015072,0
+GSEW.US,D,20211021,000000,69.6327,69.8989,69.5046,69.8989,28366.135024416,0
+GSEW.US,D,20211022,000000,69.9087,70.2344,69.7022,69.9981,59150.244635889,0
+GSEW.US,D,20211025,000000,70.1758,70.2632,69.8442,70.0865,26032.754300464,0
+GSEW.US,D,20211026,000000,70.303,70.4042,70.007,70.007,48071.469778659,0
+GSEW.US,D,20211027,000000,70.1361,70.1361,69.1005,69.1104,56229.742219203,0
+GSEW.US,D,20211028,000000,69.17,69.8194,69.17,69.8006,77982.449874523,0
+GSEW.US,D,20211029,000000,69.4748,69.8989,69.4748,69.8006,27993.519198839,0
+GSEW.US,D,20211101,000000,70.0766,70.2146,69.8194,70.2146,18091.001866675,0
+GSEW.US,D,20211102,000000,70.4311,70.4311,70.1361,70.3914,45041.196753897,0
+GSEW.US,D,20211103,000000,70.3914,70.7369,70.1947,70.7071,33950.337059081,0
+GSEW.US,D,20211104,000000,70.8849,70.9494,70.5145,70.6972,33023.832844132,0
+GSEW.US,D,20211105,000000,71.141,71.3436,70.7608,71.0229,65504.85506668,0
+GSEW.US,D,20211108,000000,71.3287,71.6931,71.0904,71.2691,25405.349815775,0
+GSEW.US,D,20211109,000000,71.3973,71.4468,70.9931,71.3387,36113.522987026,0
+GSEW.US,D,20211110,000000,70.9832,71.3307,70.4608,70.6783,41721.894696863,0
+GSEW.US,D,20211111,000000,70.9643,70.9643,70.7478,70.8153,36620.079095852,0
+GSEW.US,D,20211112,000000,71.141,71.299,70.8352,71.289,27415.461134295,0
+GSEW.US,D,20211115,000000,71.5065,71.5065,71.2294,71.3088,36316.951086395,0
+GSEW.US,D,20211116,000000,71.2593,71.8411,71.2593,71.6335,36304.866248809,0
+GSEW.US,D,20211117,000000,71.6335,71.6335,71.0824,71.2096,35436.772082194,0
+GSEW.US,D,20211118,000000,71.3674,71.3674,70.5889,70.8849,26647.066877767,0
+GSEW.US,D,20211119,000000,70.9832,70.9832,70.4608,70.5502,46178.178556807,0
+GSEW.US,D,20211122,000000,70.8055,70.8352,70.1858,70.1858,39783.285334063,0
+GSEW.US,D,20211123,000000,70.3129,70.3328,69.8393,70.2146,31552.503868001,0
+GSEW.US,D,20211124,000000,70.166,70.5403,69.8889,70.5304,40441.908982515,0
+GSEW.US,D,20211126,000000,69.7419,69.7419,68.8204,69.031,31219.163764579,0
+GSEW.US,D,20211129,000000,70.1758,70.1758,69.1581,69.6039,38280.737194167,0
+GSEW.US,D,20211130,000000,69.2782,69.2782,67.8195,68.0459,51569.02319009,0
+GSEW.US,D,20211201,000000,68.9327,68.9327,66.5873,66.6071,66347.772488323,0
+GSEW.US,D,20211202,000000,67.2933,68.3021,67.1582,68.0748,35692.567811104,0
+GSEW.US,D,20211203,000000,68.4689,68.4689,66.904,67.4054,173418.42643304,0
+GSEW.US,D,20211206,000000,67.8493,68.6566,67.46,68.2624,74316.715806681,0
+GSEW.US,D,20211207,000000,69.3478,69.9386,69.2584,69.6039,49054.369902344,0
+GSEW.US,D,20211208,000000,69.722,70.166,69.7022,70.0964,18205.807823744,0
+GSEW.US,D,20211209,000000,69.7419,69.8094,69.2782,69.2782,32947.295539418,0
+GSEW.US,D,20211210,000000,69.8393,69.8393,69.1253,69.5046,65954.00819697,0
+GSEW.US,D,20211213,000000,69.5046,69.5046,68.8254,68.9724,24150.540846399,0
+GSEW.US,D,20211214,000000,68.4987,68.8204,68.1552,68.45,76395.307871523,0
+GSEW.US,D,20211215,000000,68.6279,69.3666,68.0548,69.3179,18918.813241335,0
+GSEW.US,D,20211216,000000,69.8094,69.8293,68.7261,68.9038,38362.309847875,0
+GSEW.US,D,20211217,000000,68.6963,69.3021,68.2624,68.6467,49695.873364215,0
+GSEW.US,D,20211220,000000,67.7301,67.9675,67.1632,67.75,41685.640184104,0
+GSEW.US,D,20211221,000000,68.46,69.1799,68.46,69.1799,113172.489856,0
+GSEW.US,D,20211222,000000,69.1799,69.6526,69.1074,69.6327,72056.851178045,0
+GSEW.US,D,20211223,000000,69.9783,70.3129,69.9783,70.0964,51496.514164573,0
+GSEW.US,D,20211227,000000,70.5621,70.869,70.1461,70.869,49743.205644762,0
+GSEW.US,D,20211228,000000,71.0377,71.1123,70.7101,70.7399,66473.65621318,0
+GSEW.US,D,20211229,000000,70.9882,71.0437,70.6902,70.9583,27414.454064496,0
+GSEW.US,D,20211230,000000,71.2553,71.2751,70.8889,70.9385,39659.415748803,0
+GSEW.US,D,20211231,000000,71.0377,71.0973,70.8193,70.8292,26246.253097822,0
+GSEW.US,D,20220103,000000,71.1957,71.1957,70.3258,70.7101,63192.622808502,0
+GSEW.US,D,20220104,000000,71.2453,71.2453,70.5562,70.8889,113563.23293796,0
+GSEW.US,D,20220105,000000,70.9186,70.9882,69.4321,69.4321,93177.118999683,0
+GSEW.US,D,20220106,000000,69.3239,70.007,69.0558,69.5612,59938.780288394,0
+GSEW.US,D,20220107,000000,69.6705,69.7986,69.1551,69.2177,213795.88294843,0
+GSEW.US,D,20220110,000000,68.9764,69.0657,67.7778,69.0061,45641.410354016,0
+GSEW.US,D,20220111,000000,69.2147,69.8482,68.6963,69.7986,46647.473083074,0
+GSEW.US,D,20220112,000000,70.2642,70.304,69.5463,69.7399,46652.508432069,0
+GSEW.US,D,20220113,000000,69.8482,69.9614,68.7887,68.8979,113532.01377419,0
+GSEW.US,D,20220114,000000,68.3428,68.8086,67.9168,68.7688,56479.495529319,0
+GSEW.US,D,20220118,000000,68.3229,68.3229,67.4015,67.4809,68252.141477962,0
+GSEW.US,D,20220119,000000,67.9565,67.9565,66.8464,66.8762,34768.077735753,0
+GSEW.US,D,20220120,000000,67.0252,67.9417,66.0342,66.1335,35913.116097054,0
+GSEW.US,D,20220121,000000,66.0242,66.198,64.8753,64.9339,101973.8736927,0
+GSEW.US,D,20220124,000000,64.072,65.489,62.5469,65.4195,148554.88016905,0
+GSEW.US,D,20220125,000000,64.3202,65.3013,63.5775,64.4881,45460.137790222,0
+GSEW.US,D,20220126,000000,65.4294,65.7472,63.4186,63.9141,100894.29486832,0
+GSEW.US,D,20220127,000000,64.7462,65.0859,63.2697,63.4882,71291.478130914,0
+GSEW.US,D,20220128,000000,63.5477,64.786,62.943,64.7562,478840.54089091,0
+GSEW.US,D,20220131,000000,64.7562,66.3013,64.6768,66.2516,74325.779434871,0
+GSEW.US,D,20220201,000000,66.7074,66.9258,65.91,66.8365,402667.79544494,0
+GSEW.US,D,20220202,000000,66.9059,67.1333,66.5297,67.0649,45655.5093312,0
+GSEW.US,D,20220203,000000,66.1335,66.629,65.6777,65.7472,38863.830607706,0
+GSEW.US,D,20220204,000000,65.8256,66.625,65.3361,66.1036,26834.381860354,0
+GSEW.US,D,20220207,000000,66.193,66.7074,66.0043,66.1533,102264.91686457,0
+GSEW.US,D,20220208,000000,66.2427,66.8464,65.8852,66.7868,30871.724683974,0
+GSEW.US,D,20220209,000000,67.6984,68.1641,67.5991,68.1542,29452.763337383,0
+GSEW.US,D,20220210,000000,67.3519,68.4471,66.6687,66.9755,32639.132180968,0
+GSEW.US,D,20220211,000000,67.0152,67.4412,65.6181,65.8455,58112.962743066,0
+GSEW.US,D,20220214,000000,65.8058,66.1831,64.9935,65.4095,323537.28599972,0
+GSEW.US,D,20220215,000000,66.2714,66.619,66.1633,66.5694,24624.870721661,0
+GSEW.US,D,20220216,000000,66.3609,66.767,65.9656,66.5793,38315.984637127,0
+GSEW.US,D,20220217,000000,66.2516,66.2516,64.9538,65.073,67188.675770368,0
+GSEW.US,D,20220218,000000,65.1326,65.2517,64.2805,64.5079,28219.102833783,0
+GSEW.US,D,20220222,000000,64.1713,64.8059,63.3759,63.8049,65435.367250557,0
+GSEW.US,D,20220223,000000,64.2011,64.4195,62.5667,62.6362,134257.51023467,0
+GSEW.US,D,20220224,000000,61.4466,63.8397,61.0742,63.7453,66358.85025611,0
+GSEW.US,D,20220225,000000,64.0919,65.3411,63.7056,65.3013,425632.00806828,0
+GSEW.US,D,20220228,000000,64.7462,65.486,64.4592,65.1623,34422.652794745,0
+GSEW.US,D,20220301,000000,65.063,65.1871,63.7503,64.1514,108753.46757861,0
+GSEW.US,D,20220302,000000,64.5775,65.5437,64.364,65.351,43599.072801933,0
+GSEW.US,D,20220303,000000,65.7769,65.7769,64.4881,64.7562,43913.278579177,0
+GSEW.US,D,20220304,000000,64.4097,64.4097,63.4286,64.072,68535.128091441,0
+GSEW.US,D,20220307,000000,63.9638,64.0423,62.0414,62.0911,116997.34095205,0
+GSEW.US,D,20220308,000000,62.0017,63.2101,61.5975,61.7644,38255.560449195,0
+GSEW.US,D,20220309,000000,62.8238,63.645,62.8238,63.3194,65167.486684062,0
+GSEW.US,D,20220310,000000,62.3582,63.0721,62.2399,62.9927,27187.863359753,0
+GSEW.US,D,20220311,000000,63.785,63.785,61.9918,62.0315,42500.35965138,0
+GSEW.US,D,20220314,000000,62.1009,62.4346,61.2192,61.4367,159216.72812956,0
+GSEW.US,D,20220315,000000,61.9918,62.666,61.7931,62.5667,53624.452649558,0
+GSEW.US,D,20220316,000000,63.6063,64.2707,62.9331,64.2309,43507.429450237,0
+GSEW.US,D,20220317,000000,64.1316,65.2517,63.9638,65.2417,21929.951939918,0
+GSEW.US,D,20220318,000000,65.063,66.1036,65.063,66.0838,54584.19016787,0
+GSEW.US,D,20220321,000000,66.1483,66.1483,65.3311,65.7671,30710.593516157,0
+GSEW.US,D,20220322,000000,66.044,66.6587,66.044,66.5098,146834.80495261,0
+GSEW.US,D,20220323,000000,66.0937,66.2714,65.6459,65.6578,23252.234585818,0
+GSEW.US,D,20220324,000000,65.7968,66.48,65.7769,66.4701,26711.519344894,0
+GSEW.US,D,20220325,000000,66.619,66.619,66.0512,66.5694,22381.119209807,0
+GSEW.US,D,20220328,000000,66.5594,67.0162,66.1523,66.9864,20323.675610741,0
+GSEW.US,D,20220329,000000,67.473,68.4165,67.473,68.2972,64160.416885204,0
+GSEW.US,D,20220330,000000,68.2276,68.2276,67.3539,67.5822,19766.766011973,0
+GSEW.US,D,20220331,000000,67.6815,67.6815,66.629,66.6687,24983.387570054,0
+GSEW.US,D,20220401,000000,67.0361,67.0361,66.3714,66.9268,40772.22787654,0
+GSEW.US,D,20220404,000000,66.9665,67.3439,66.8772,67.3042,92278.812739102,0
+GSEW.US,D,20220405,000000,67.2943,67.3095,66.1821,66.341,30485.009881212,0
+GSEW.US,D,20220406,000000,66.0332,66.0332,65.209,65.7551,26994.505958373,0
+GSEW.US,D,20220407,000000,65.5864,66.2417,65.1097,65.9388,125183.81134697,0
+GSEW.US,D,20220408,000000,66.0828,66.2814,65.8525,65.8643,26057.931045436,0
+GSEW.US,D,20220411,000000,65.6757,65.8545,65.1783,65.1891,23698.366506712,0
+GSEW.US,D,20220412,000000,65.8643,66.1126,64.6728,64.9012,29519.229944108,0
+GSEW.US,D,20220413,000000,64.8713,65.8643,64.8713,65.8048,244736.08837872,0
+GSEW.US,D,20220414,000000,65.7254,65.9935,65.1047,65.1196,22727.551220613,0
+GSEW.US,D,20220418,000000,64.9906,65.06,64.5039,64.7622,17111.122952386,0
+GSEW.US,D,20220419,000000,64.6629,66.2456,64.6629,66.1325,25379.166001005,0
+GSEW.US,D,20220420,000000,66.5197,66.5942,66.1226,66.2119,25435.561909741,0
+GSEW.US,D,20220421,000000,66.5991,66.6587,64.8417,65.0003,37348.190560425,0
+GSEW.US,D,20220422,000000,65.1891,65.1891,63.1734,63.2231,53026.253189037,0
+GSEW.US,D,20220425,000000,62.6895,63.5905,62.2499,63.5606,52168.229720411,0
+GSEW.US,D,20220426,000000,63.3918,63.3918,61.8825,61.8825,27825.33854243,0
+GSEW.US,D,20220427,000000,62.1605,62.5783,61.823,61.9123,20798.005486003,0
+GSEW.US,D,20220428,000000,62.5876,63.2826,61.5874,63.0542,74673.218515477,0
+GSEW.US,D,20220429,000000,62.667,63.2231,60.9292,60.9988,34932.230112966,0
+GSEW.US,D,20220502,000000,61.1875,61.5268,60.0746,61.3463,23522.129291912,0
+GSEW.US,D,20220503,000000,61.4853,62.0712,61.3959,61.674,28711.559965424,0
+GSEW.US,D,20220504,000000,61.7038,63.5253,61.1567,63.4315,53270.971150159,0
+GSEW.US,D,20220505,000000,63.0641,63.0641,60.7395,61.2669,35919.158515846,0
+GSEW.US,D,20220506,000000,61.098,61.098,59.7376,60.4625,29668.276274339,0
+GSEW.US,D,20220509,000000,59.5688,59.673,58.0397,58.278,57103.878804611,0
+GSEW.US,D,20220510,000000,58.9532,59.0227,57.563,58.1588,36668.418446197,0
+GSEW.US,D,20220511,000000,58.129,59.0275,57.2751,57.3346,42384.546624511,0
+GSEW.US,D,20220512,000000,56.8381,58.0391,56.6495,57.6028,68377.01813302,0
+GSEW.US,D,20220513,000000,58.4766,59.4716,58.4766,59.2511,78692.434082717,0
+GSEW.US,D,20220516,000000,59.2313,59.3305,58.6878,58.834,40600.018940936,0
+GSEW.US,D,20220517,000000,59.5589,60.0753,59.261,60.0554,95949.582155936,0
+GSEW.US,D,20220518,000000,59.261,59.3802,57.5581,57.7716,37078.295854331,0
+GSEW.US,D,20220519,000000,57.8113,58.4466,57.3942,57.8063,107876.30978381,0
+GSEW.US,D,20220520,000000,58.3277,58.4269,56.58,57.8311,72688.283941929,0
+GSEW.US,D,20220523,000000,58.2085,58.7943,57.8907,58.6454,59076.728540572,0
+GSEW.US,D,20220524,000000,58.0397,58.2284,57.1265,58.0397,78308.740489352,0
+GSEW.US,D,20220525,000000,57.7815,59.0426,57.7815,58.8043,42921.314827302,0
+GSEW.US,D,20220526,000000,58.9632,60.3037,58.9632,60.115,178286.60184072,0
+GSEW.US,D,20220527,000000,60.3731,61.6243,60.3731,61.6243,28586.683310366,0
+GSEW.US,D,20220531,000000,61.5548,61.5548,60.7424,60.9541,43030.078365578,0
+GSEW.US,D,20220601,000000,61.4059,61.4059,59.8469,60.3434,60433.251559633,0
+GSEW.US,D,20220602,000000,60.2739,61.679,60.1845,61.6541,25644.025358105,0
+GSEW.US,D,20220603,000000,61.0186,61.2476,60.6711,60.8399,251509.63984584,0
+GSEW.US,D,20220606,000000,61.3562,61.525,60.8759,61.0484,91887.062587346,0
+GSEW.US,D,20220607,000000,60.3236,61.7435,60.3236,61.7038,62584.352649993,0
+GSEW.US,D,20220608,000000,61.396,61.664,60.8399,60.9292,23134.407419352,0
+GSEW.US,D,20220609,000000,60.5023,60.7405,59.3703,59.4001,56048.469655409,0
+GSEW.US,D,20220610,000000,58.4965,58.4965,57.6028,57.6524,64772.71532291,0
+GSEW.US,D,20220613,000000,56.3516,56.3516,54.9119,55.1203,58073.68702091,0
+GSEW.US,D,20220614,000000,55.4033,55.587,54.3756,54.8919,75510.093518327,0
+GSEW.US,D,20220615,000000,55.3189,56.2225,54.7131,55.6168,560037.55756339,0
+GSEW.US,D,20220616,000000,54.2763,54.4153,53.2002,53.5315,105768.5126948,0
+GSEW.US,D,20220617,000000,53.7898,54.1298,53.1244,53.8295,40990.762022893,0
+GSEW.US,D,20220621,000000,54.5543,55.1887,54.5543,54.9019,336904.12343995,0
+GSEW.US,D,20220622,000000,53.9982,55.3823,53.9982,54.8721,18392.115736533,0
+GSEW.US,D,20220623,000000,55.0508,55.5175,54.7331,55.4877,39194.149501731,0
+GSEW.US,D,20220624,000000,56.1962,57.3037,56.0864,57.2937,32310.050136151,0
+GSEW.US,D,20220627,000000,57.219,57.5308,56.9744,57.2039,45276.563634136,0
+GSEW.US,D,20220628,000000,57.4733,57.9445,56.1562,56.2061,19972.920660174,0
+GSEW.US,D,20220629,000000,56.0964,56.0964,55.5376,55.8868,42053.476030989,0
+GSEW.US,D,20220630,000000,55.4079,55.9357,54.7593,55.3979,65529.09917033,0
+GSEW.US,D,20220701,000000,55.5176,56.1662,55.1385,56.1263,66779.849583491,0
+GSEW.US,D,20220705,000000,55.0686,56.1862,54.7988,56.1862,60133.233605857,0
+GSEW.US,D,20220706,000000,56.0664,56.5454,55.7571,56.1862,27439.339392589,0
+GSEW.US,D,20220707,000000,56.8647,57.2139,56.6659,57.1241,118582.76473246,0
+GSEW.US,D,20220708,000000,56.8547,57.2759,56.7649,56.9445,31049.277684423,0
+GSEW.US,D,20220711,000000,56.6551,56.6551,56.1724,56.286,11183.592836915,0
+GSEW.US,D,20220712,000000,56.286,56.4698,55.6723,55.8769,85270.510739606,0
+GSEW.US,D,20220713,000000,55.1085,55.9407,55.0287,55.6074,23755.23801536,0
+GSEW.US,D,20220714,000000,54.7693,55.1485,54.3402,55.1085,26449.16198217,0
+GSEW.US,D,20220715,000000,55.8469,56.2061,55.5176,56.1862,20466.004957671,0
+GSEW.US,D,20220718,000000,56.8547,56.8747,55.8669,55.9966,54495.836911919,0
+GSEW.US,D,20220719,000000,56.7549,57.7291,56.6901,57.633,10310.67327773,0
+GSEW.US,D,20220720,000000,57.7727,58.3514,57.5831,58.2117,20253.53774005,0
+GSEW.US,D,20220721,000000,57.9523,58.6707,57.7328,58.6707,78600.844073268,0
+GSEW.US,D,20220722,000000,58.8303,58.99,57.8226,58.1119,26670.6490345,0
+GSEW.US,D,20220725,000000,58.1319,58.3614,58.0022,58.2816,26479.228097871,0
+GSEW.US,D,20220726,000000,57.8924,57.9373,57.5177,57.6629,23460.59008149,0
+GSEW.US,D,20220727,000000,57.9623,59.1397,57.9473,58.9102,34695.295315097,0
+GSEW.US,D,20220728,000000,58.8703,59.9179,58.8703,59.8681,42309.038014447,0
+GSEW.US,D,20220729,000000,59.6585,60.5865,59.6585,60.4867,19754.440219414,0
+GSEW.US,D,20220801,000000,59.9778,60.5542,59.8825,60.367,27885.320108821,0
+GSEW.US,D,20220802,000000,60.2772,60.7461,59.908,60.2073,35163.324516176,0
+GSEW.US,D,20220803,000000,60.4368,61.0854,60.4368,60.9656,20921.005508612,0
+GSEW.US,D,20220804,000000,60.8459,61.0255,60.7332,60.8758,28952.667216206,0
+GSEW.US,D,20220805,000000,60.1075,61.0734,60.1075,61.0355,31946.250136169,0
+GSEW.US,D,20220808,000000,61.3648,61.8537,61.195,61.245,32213.838565908,0
+GSEW.US,D,20220809,000000,60.9756,61.0155,60.6364,60.786,50823.76198097,0
+GSEW.US,D,20220810,000000,61.7339,62.3326,61.7339,62.3027,44999.955369687,0
+GSEW.US,D,20220811,000000,62.7118,63.2606,62.3526,62.4723,54282.367490442,0
+GSEW.US,D,20220812,000000,62.9014,63.5001,62.7547,63.4801,25120.239668185,0
+GSEW.US,D,20220815,000000,62.9612,63.7096,62.9612,63.6098,18641.993938477,0
+GSEW.US,D,20220816,000000,63.3703,64.0239,63.3055,63.7794,59362.538840054,0
+GSEW.US,D,20220817,000000,63.1009,63.4402,62.7866,63.081,37085.551513327,0
+GSEW.US,D,20220818,000000,63.071,63.3902,63.0012,63.3105,12832.218181187,0
+GSEW.US,D,20220819,000000,62.7517,62.7816,62.2229,62.3925,13963.706335401,0
+GSEW.US,D,20220822,000000,61.5045,61.5535,60.9357,61.0854,14510.909641159,0
+GSEW.US,D,20220823,000000,61.2051,61.5202,60.9373,61.0056,38994.74986034,0
+GSEW.US,D,20220824,000000,60.8459,61.5344,60.8459,61.3348,24406.670522215,0
+GSEW.US,D,20220825,000000,61.6104,62.3226,61.6104,62.3226,14482.847933172,0
+GSEW.US,D,20220826,000000,62.5122,62.5122,60.3071,60.337,22739.003304666,0
+GSEW.US,D,20220829,000000,59.7284,60.4074,59.7284,59.9179,23568.828098014,0
+GSEW.US,D,20220830,000000,60.1474,60.1474,59.0174,59.2494,16015.217630066,0
+GSEW.US,D,20220831,000000,59.444,59.6585,58.8603,58.8603,17399.261156169,0
+GSEW.US,D,20220901,000000,58.1419,58.7405,57.8328,58.7206,22776.084847364,0
+GSEW.US,D,20220902,000000,59.5089,59.5538,58.082,58.3015,26235.692560693,0
+GSEW.US,D,20220906,000000,58.4412,58.4911,57.8924,58.087,38999.760879624,0
+GSEW.US,D,20220907,000000,58.24,59.419,58.24,59.3292,33216.042422608,0
+GSEW.US,D,20220908,000000,58.8503,59.9678,58.7904,59.9379,18943.657299343,0
+GSEW.US,D,20220909,000000,60.3789,61.0554,60.3789,60.9457,18178.975756681,0
+GSEW.US,D,20220912,000000,61.4147,61.5593,61.235,61.5045,64272.335534028,0
+GSEW.US,D,20220913,000000,60.1075,60.2273,58.9451,59.0299,90483.97520216,0
+GSEW.US,D,20220914,000000,59.0698,59.2694,58.6109,59.1097,24870.690907867,0
+GSEW.US,D,20220915,000000,58.97,59.449,58.4013,58.551,22937.439668293,0
+GSEW.US,D,20220916,000000,58.1419,58.1419,57.4085,57.8126,18805.353167119,0
+GSEW.US,D,20220919,000000,57.4434,58.2507,57.4334,58.2317,19582.061156061,0
+GSEW.US,D,20220920,000000,57.8675,57.8675,56.9744,57.2937,19098.998897132,0
+GSEW.US,D,20220921,000000,57.5631,58.0022,56.3558,56.3758,20303.647932885,0
+GSEW.US,D,20220922,000000,56.3358,56.3358,55.368,55.4378,84293.361979324,0
+GSEW.US,D,20220923,000000,54.8691,54.8691,53.7416,54.45,41506.27272523,0
+GSEW.US,D,20220926,000000,54.34,54.72,53.6,53.68,39144,0
+GSEW.US,D,20220927,000000,54.23,54.58,53.2999,53.6,32206,0
+GSEW.US,D,20220928,000000,53.83,55.14,53.83,54.91,46531,0
+GSEW.US,D,20220929,000000,54.13,54.13,53.42,53.79,30536,0
+GSEW.US,D,20220930,000000,53.95,54.38,53.22,53.3,30562,0
+GSEW.US,D,20221003,000000,53.76,55.06,53.63,54.79,37561,0
+GSEW.US,D,20221004,000000,55.57,56.74,55.57,56.74,37636,0
+GSEW.US,D,20221005,000000,56.19,56.8779,55.66,56.53,44416,0
+GSEW.US,D,20221006,000000,56.635,56.635,55.85,55.91,26959,0
+GSEW.US,D,20221007,000000,55.39,55.39,54.095,54.37,39791,0
+GSEW.US,D,20221010,000000,54.73,54.73,53.57,53.95,24191,0
+GSEW.US,D,20221011,000000,53.78,54.23,53.4139,53.62,41819,0
+GSEW.US,D,20221012,000000,53.52,53.7,53.37,53.38,30911,0
+GSEW.US,D,20221013,000000,52.32,54.82,51.96,54.57,56411,0
+GSEW.US,D,20221014,000000,54.91,54.91,53.14,53.2,23579,0
+GSEW.US,D,20221017,000000,54.2,54.755,54.2,54.54,36910,0
+GSEW.US,D,20221018,000000,55.56,55.98,54.85,55.3,324272,0
+GSEW.US,D,20221019,000000,54.88,55.23,54.35,54.63,53640,0
+GSEW.US,D,20221020,000000,54.73,55.24,54.0584,54.17,30007,0
+GSEW.US,D,20221021,000000,54.21,55.3823,53.87,55.31,32012,0
+GSEW.US,D,20221024,000000,55.41,55.9736,55.22,55.87,36800,0
+GSEW.US,D,20221025,000000,55.79,57.1179,55.79,57.06,30208,0
+GSEW.US,D,20221026,000000,57.49,57.7395,57.04,57.14,33127,0
+GSEW.US,D,20221027,000000,57.4,57.9,57.06,57.145,74702,0
+GSEW.US,D,20221028,000000,57.07,58.349,57.07,58.3,35281,0
+GSEW.US,D,20221031,000000,58.08,58.37,57.96,58.04,70808,0
+GSEW.US,D,20221101,000000,58.58,58.8,57.97,58.16,22460,0
+GSEW.US,D,20221102,000000,57.92,58.59,56.6,56.61,29139,0
+GSEW.US,D,20221103,000000,55.89,56.74,55.74,56.35,22299,0
+GSEW.US,D,20221104,000000,57.04,57.345,56.2,56.97,18535,0
+GSEW.US,D,20221107,000000,57.17,57.5,56.92,57.41,198345,0
+GSEW.US,D,20221108,000000,57.52,58.28,57.52,57.83,117874,0
+GSEW.US,D,20221109,000000,57.32,57.57,56.57,56.69,22604,0
+GSEW.US,D,20221110,000000,58.79,59.96,58.705,59.89,33645,0
+GSEW.US,D,20221111,000000,59.97,60.75,59.97,60.59,28657,0
+GSEW.US,D,20221114,000000,60.29,60.7199,59.87,59.89,28082,0
+GSEW.US,D,20221115,000000,60.78,60.99,60.37,60.6,40906,0
+GSEW.US,D,20221116,000000,60.18,60.18,59.76,59.84,29037,0
+GSEW.US,D,20221117,000000,58.93,59.39,58.7701,59.32,726052,0
+GSEW.US,D,20221118,000000,60,60,59.26,59.7,28423,0
+GSEW.US,D,20221121,000000,59.4,59.6339,59.25,59.57,17360,0
+GSEW.US,D,20221122,000000,59.85,60.35,59.72,60.32,17315,0
+GSEW.US,D,20221123,000000,60.38,60.7645,60.35,60.65,52337,0
+GSEW.US,D,20221125,000000,60.719,60.88,60.719,60.73,5898,0
+GSEW.US,D,20221128,000000,60.4,60.514,59.67,59.82,130400,0
+GSEW.US,D,20221129,000000,59.89,60.07,59.74,59.8812,24913,0
+GSEW.US,D,20221130,000000,60.07,61.55,59.73,61.55,33734,0
+GSEW.US,D,20221201,000000,61.88,61.98,61.31,61.6666,33536,0
+GSEW.US,D,20221202,000000,60.94,61.71,60.88,61.6,46469,0
+GSEW.US,D,20221205,000000,61.14,61.16,60.06,60.26,33352,0
+GSEW.US,D,20221206,000000,60.26,60.26,59.1488,59.5,26619,0
+GSEW.US,D,20221207,000000,59.46,59.81,59.31,59.46,17343,0
+GSEW.US,D,20221208,000000,59.81,60.16,59.6,59.95,135537,0
+GSEW.US,D,20221209,000000,59.98,60.0436,59.495,59.51,10062,0
+GSEW.US,D,20221212,000000,59.55,60.42,59.55,60.42,18964,0
+GSEW.US,D,20221213,000000,62.07,62.07,60.454,60.92,46307,0
+GSEW.US,D,20221214,000000,60.84,61.36,60.3926,60.53,26796,0
+GSEW.US,D,20221215,000000,59.81,59.81,58.92,59.05,21262,0
+GSEW.US,D,20221216,000000,58.55,58.7169,58.0259,58.38,20539,0
+GSEW.US,D,20221219,000000,58.37,58.37,57.56,57.81,31480,0
+GSEW.US,D,20221220,000000,57.58,58.16,57.56,57.95,64318,0
+GSEW.US,D,20221221,000000,58.432,58.9,58.28,58.79,30393,0
+GSEW.US,D,20221222,000000,58.25,58.25,57.1011,58.01,29584,0
+GSEW.US,D,20221223,000000,57.92,58.36,57.7897,58.35,16368,0
+GSEW.US,D,20221227,000000,57.82,58.05,57.52,57.87,59020,0
+GSEW.US,D,20221228,000000,57.82,58.09,57.08,57.13,42908,0
+GSEW.US,D,20221229,000000,57.56,58.31,57.428,58.16,52197,0
+GSEW.US,D,20221230,000000,57.87,57.94,57.39,57.94,40387,0
+GSEW.US,D,20230103,000000,58.38,58.57,57.36,57.73,39842,0
+GSEW.US,D,20230104,000000,58.08,58.77,58.065,58.53,28154,0
+GSEW.US,D,20230105,000000,58.17,58.17,57.68,57.78,46982,0
+GSEW.US,D,20230106,000000,58.25,59.255,57.885,59.1,13220,0
+GSEW.US,D,20230109,000000,59.39,59.9498,59.2344,59.26,20209,0
+GSEW.US,D,20230110,000000,59.06,59.68,59.0599,59.68,124883,0
+GSEW.US,D,20230111,000000,59.99,60.49,59.95,60.49,165465,0
+GSEW.US,D,20230112,000000,60.78,60.8919,60.02,60.71,96194,0
+GSEW.US,D,20230113,000000,60.13,60.9,60.13,60.87,78521,0
+GSEW.US,D,20230117,000000,60.81,61.14,60.78,60.82,15097,0
+GSEW.US,D,20230118,000000,61.09,61.2,59.87,59.9,31076,0
+GSEW.US,D,20230119,000000,59.58,59.58,59.05,59.27,16023,0
+GSEW.US,D,20230120,000000,59.58,60.38,59.2,60.37,136595,0
+GSEW.US,D,20230123,000000,60.57,61.435,60.491,61.22,68880,0
+GSEW.US,D,20230124,000000,61.03,61.15,60.84,61.06,28159,0
+GSEW.US,D,20230125,000000,60.4,61.12,60.15,61.12,104160,0
+GSEW.US,D,20230126,000000,61.505,61.76,61.08,61.76,23865,0
+GSEW.US,D,20230127,000000,61.57,62.2,61.52,61.93,16348,0
+GSEW.US,D,20230130,000000,61.43,61.81,61.11,61.15,26981,0
+GSEW.US,D,20230131,000000,61.22,62.16,61.22,62.14,22145,0
+GSEW.US,D,20230201,000000,62.012,63.1599,61.64,62.83,17108,0
+GSEW.US,D,20230202,000000,63.31,63.88,63.13,63.58,45928,0
+GSEW.US,D,20230203,000000,62.93,63.26,62.58,62.73,31851,0
+GSEW.US,D,20230206,000000,62.31,62.49,62.13,62.33,14904,0
+GSEW.US,D,20230207,000000,62.28,62.9799,61.91,62.96,48109,0
+GSEW.US,D,20230208,000000,62.88,62.88,62.41,62.43,11376,0
+GSEW.US,D,20230209,000000,62.96,62.96,61.69,61.82,13883,0
+GSEW.US,D,20230210,000000,61.63,62.02,61.57,61.96,22205,0
+GSEW.US,D,20230213,000000,62,62.61,61.9699,62.5757,19397,0
+GSEW.US,D,20230214,000000,62.46,62.75,62.15,62.61,11672,0
+GSEW.US,D,20230215,000000,62.37,63.09,62.37,63.09,41262,0
+GSEW.US,D,20230216,000000,62.45,62.93,62.29,62.42,28319,0
+GSEW.US,D,20230217,000000,62.08,62.22,61.74,62.13,145990,0
+GSEW.US,D,20230221,000000,61.61,61.6339,60.8,60.84,20320,0
+GSEW.US,D,20230222,000000,60.905,61.14,60.62,60.82,21337,0
+GSEW.US,D,20230223,000000,61.18,61.25,60.46,61.04,18333,0
+GSEW.US,D,20230224,000000,60.35,60.6045,60.085,60.47,19513,0
+GSEW.US,D,20230227,000000,60.94,61.1,60.525,60.62,32940,0
+GSEW.US,D,20230228,000000,60.59,60.85,60.4575,60.47,15104,0
+GSEW.US,D,20230301,000000,60.36,60.43,60.11,60.24,24831,0
+GSEW.US,D,20230302,000000,59.99,60.86,59.82,60.73,10443,0
+GSEW.US,D,20230303,000000,60.99,61.69,60.84,61.62,12954,0
+GSEW.US,D,20230306,000000,61.7685,61.84,61.3199,61.39,20818,0
+GSEW.US,D,20230307,000000,61.32,61.33,60.358,60.4,14612,0
+GSEW.US,D,20230308,000000,60.405,60.635,60.1468,60.46,15327,0
+GSEW.US,D,20230309,000000,60.46,60.68,59.08,59.17,29660,0
+GSEW.US,D,20230310,000000,58.95,59.06,57.6099,57.86,28049,0
+GSEW.US,D,20230313,000000,57.2,58.0472,56.9,57.43,10568,0
+GSEW.US,D,20230314,000000,58.38,58.61,57.6909,58.27,22813,0
+GSEW.US,D,20230315,000000,57.38,57.4,56.7399,57.3887,21352,0
+GSEW.US,D,20230316,000000,57.08,58.3263,57.08,58.27,27963,0
+GSEW.US,D,20230317,000000,58.2,58.2,57.262,57.3199,15743,0
+GSEW.US,D,20230320,000000,57.55,58.09,57.55,57.97,12074,0
+GSEW.US,D,20230321,000000,58.57,58.7801,58.4456,58.7499,20186,0
+GSEW.US,D,20230322,000000,58.62,58.9315,57.5,57.5,14494,0
+GSEW.US,D,20230323,000000,57.74,58.37,56.9899,57.4107,39098,0
+GSEW.US,D,20230324,000000,56.98,57.71,56.94,57.71,28308,0
+GSEW.US,D,20230327,000000,58.02,58.23,57.7705,57.97,40817,0
+GSEW.US,D,20230328,000000,58.0214,58.17,57.8059,57.9925,10878,0
+GSEW.US,D,20230329,000000,58.585,58.94,58.52,58.89,23549,0
+GSEW.US,D,20230330,000000,59.3973,59.4288,58.954,59.1975,21813,0
+GSEW.US,D,20230331,000000,59.53,60.17,59.53,60.17,15680,0
+GSEW.US,D,20230403,000000,60.29,60.39,59.9101,60.19,567574,0
+GSEW.US,D,20230404,000000,59.86,59.86,59.5,59.63,21103,0
+GSEW.US,D,20230405,000000,59.53,59.53,59.1605,59.42,25607,0
+GSEW.US,D,20230406,000000,59.43,59.5209,59.1831,59.4404,33953,0
+GSEW.US,D,20230410,000000,59.26,59.84,59.26,59.84,20096,0
+GSEW.US,D,20230411,000000,60.05,60.3999,60.05,60.17,18729,0
+GSEW.US,D,20230412,000000,60.53,60.53,59.84,59.88,11369,0
+GSEW.US,D,20230413,000000,60.04,60.5008,59.98,60.3777,45472,0
+GSEW.US,D,20230414,000000,60.37,60.6,59.815,60.1025,47510,0
+GSEW.US,D,20230417,000000,60.2966,60.4673,60.09,60.4673,17187,0
+GSEW.US,D,20230418,000000,60.72,60.77,60.3645,60.5289,17342,0
+GSEW.US,D,20230419,000000,60.29,60.57,60.2,60.4715,17773,0
+GSEW.US,D,20230420,000000,60.2046,60.38,59.97,60.15,24339,0
+GSEW.US,D,20230421,000000,60.29,60.29,59.889,60.15,8765,0
+GSEW.US,D,20230424,000000,60.08,60.289,59.98,60.25,30483,0
+GSEW.US,D,20230425,000000,59.86,59.86,59.0754,59.0754,17547,0
+GSEW.US,D,20230426,000000,59.04,59.04,58.43,58.57,21890,0
+GSEW.US,D,20230427,000000,58.72,59.4315,58.72,59.4008,21427,0
+GSEW.US,D,20230428,000000,59.38,59.9306,59.38,59.9306,20262,0
+GSEW.US,D,20230501,000000,59.9683,60.1424,59.87,59.88,13045,0
+GSEW.US,D,20230502,000000,59.71,59.71,58.47,58.9681,21858,0
+GSEW.US,D,20230503,000000,59.04,59.39,58.58,58.58,22218,0
+GSEW.US,D,20230504,000000,58.1096,58.3112,58.09,58.15,125117,0
+GSEW.US,D,20230505,000000,58.66,59.27,58.66,59.12,12958,0
+GSEW.US,D,20230508,000000,59.26,59.26,59,59.11,11519,0
+GSEW.US,D,20230509,000000,58.85,59.08,58.78,58.9375,36379,0
+GSEW.US,D,20230510,000000,59.4005,59.4005,58.51,58.9934,29476,0
+GSEW.US,D,20230511,000000,58.6343,58.7424,58.5259,58.74,31360,0
+GSEW.US,D,20230512,000000,59,59,58.39,58.74,13787,0
+GSEW.US,D,20230515,000000,58.84,59.16,58.6101,59.05,11762,0
+GSEW.US,D,20230516,000000,58.74,58.74,58.2446,58.2446,14116,0
+GSEW.US,D,20230517,000000,58.54,59.078,58.4901,58.99,12290,0
+GSEW.US,D,20230518,000000,58.96,59.5373,58.9568,59.5373,16724,0
+GSEW.US,D,20230519,000000,59.6768,59.6768,59.2365,59.36,9256,0
+GSEW.US,D,20230522,000000,59.21,59.7241,59.21,59.5272,15945,0
+GSEW.US,D,20230523,000000,59.33,59.49,58.92,58.94,15295,0
+GSEW.US,D,20230524,000000,58.48,58.55,58.24,58.2801,29659,0
+GSEW.US,D,20230525,000000,58.48,58.48,58.0357,58.33,32228,0
+GSEW.US,D,20230526,000000,58.465,59.04,58.465,58.94,15748,0
+GSEW.US,D,20230530,000000,59.22,59.22,58.76,58.8728,14015,0
+GSEW.US,D,20230531,000000,58.635,58.635,58.2101,58.55,26087,0
+GSEW.US,D,20230601,000000,58.65,59.1856,58.44,59.0082,21970,0
+GSEW.US,D,20230602,000000,59.33,60.34,59.33,60.2492,21606,0
+GSEW.US,D,20230605,000000,60.32,60.32,59.9,60.05,16101,0
+GSEW.US,D,20230606,000000,59.99,60.465,59.975,60.42,21613,0
+GSEW.US,D,20230607,000000,60.515,60.7249,60.515,60.6325,7820,0
+GSEW.US,D,20230608,000000,60.58,60.81,60.44,60.76,51931,0
+GSEW.US,D,20230609,000000,60.81,60.865,60.49,60.65,16000,0
+GSEW.US,D,20230612,000000,60.69,61.04,60.55,61.03,39662,0
+GSEW.US,D,20230613,000000,61.31,61.6819,61.31,61.59,11379,0
+GSEW.US,D,20230614,000000,61.84,61.92,61.21,61.52,19533,0
+GSEW.US,D,20230615,000000,61.5,62.43,61.4662,62.28,16591,0
+GSEW.US,D,20230616,000000,62.48,62.5199,62.1247,62.205,17734,0
+GSEW.US,D,20230620,000000,61.89,61.89,61.43,61.67,25964,0
+GSEW.US,D,20230621,000000,61.565,61.76,61.5,61.51,71806,0
+GSEW.US,D,20230622,000000,61.41,61.41,61.1887,61.34,25855,0
+GSEW.US,D,20230623,000000,60.93,61.089,60.77,60.87,27369,0
+GSEW.US,D,20230626,000000,60.73,61.03,60.7289,60.87,11701,0
+GSEW.US,D,20230627,000000,61.02,61.67,60.9403,61.59,27374,0
+GSEW.US,D,20230628,000000,61.51,61.62,61.28,61.49,19661,0
+GSEW.US,D,20230629,000000,61.6,61.94,61.6,61.94,33183,0
+GSEW.US,D,20230630,000000,62.35,62.63,62.2787,62.52,24586,0
+GSEW.US,D,20230703,000000,62.5036,62.71,62.5036,62.6823,13971,0
+GSEW.US,D,20230705,000000,62.47,62.5382,62.2668,62.45,14356,0
+GSEW.US,D,20230706,000000,61.79,61.86,61.43,61.85,18560,0
+GSEW.US,D,20230707,000000,61.79,62.46,61.6238,61.9251,35372,0
+GSEW.US,D,20230710,000000,61.88,62.45,61.88,62.45,18533,0
+GSEW.US,D,20230711,000000,62.745,63.23,62.733,63.19,99801,0
+GSEW.US,D,20230712,000000,63.81,63.81,63.41,63.48,230052,0
+GSEW.US,D,20230713,000000,63.77,64,63.6415,63.91,22130,0
+GSEW.US,D,20230714,000000,63.89,63.89,63.4175,63.51,18252,0
+GSEW.US,D,20230717,000000,63.48,63.9449,63.395,63.78,15263,0
+GSEW.US,D,20230718,000000,63.775,64.2099,63.775,64.1596,16882,0
+GSEW.US,D,20230719,000000,64.35,64.5999,64.33,64.45,16385,0
+GSEW.US,D,20230720,000000,64.31,64.3518,64.15,64.27,13123,0
+GSEW.US,D,20230721,000000,64.57,64.58,64.2895,64.4131,20876,0
+GSEW.US,D,20230724,000000,64.48,64.605,64.34,64.47,16743,0
+GSEW.US,D,20230725,000000,64.41,64.6971,64.33,64.61,8100,0
+GSEW.US,D,20230726,000000,64.6325,64.81,64.53,64.72,9274,0
+GSEW.US,D,20230727,000000,65.03,65.03,64.05,64.15,16093,0
+GSEW.US,D,20230728,000000,64.62,64.62,64.2601,64.51,15014,0
+GSEW.US,D,20230731,000000,64.73,64.76,64.57,64.76,11479,0
+GSEW.US,D,20230801,000000,64.53,64.64,64.4008,64.59,15157,0
+GSEW.US,D,20230802,000000,64.14,64.19,63.79,63.85,32418,0
+GSEW.US,D,20230803,000000,63.78,63.8,63.43,63.63,58588,0
+GSEW.US,D,20230804,000000,63.84,63.995,63.24,63.32,19225,0
+GSEW.US,D,20230807,000000,63.47,63.825,63.47,63.81,11940,0
+GSEW.US,D,20230808,000000,63.29,63.4852,62.8416,63.4,12750,0
+GSEW.US,D,20230809,000000,63.41,63.5976,63.1354,63.23,59222,0
+GSEW.US,D,20230810,000000,63.61,63.95,63.04,63.2,12298,0
+GSEW.US,D,20230811,000000,63.02,63.2136,62.965,63.15,4759,0
+GSEW.US,D,20230814,000000,62.985,63.2341,62.985,63.21,4194,0
+GSEW.US,D,20230815,000000,62.82,62.82,62.33,62.37,27484,0
+GSEW.US,D,20230816,000000,62.36,62.5514,61.975,61.99,19807,0
+GSEW.US,D,20230817,000000,62.12,62.12,61.47,61.47,18636,0
+GSEW.US,D,20230818,000000,61.16,61.71,61.16,61.58,12604,0
+GSEW.US,D,20230821,000000,61.69,61.771,61.27,61.65,19537,0
+GSEW.US,D,20230822,000000,61.8,61.81,61.4641,61.49,12432,0
+GSEW.US,D,20230823,000000,61.52,62.07,61.52,62,15312,0
+GSEW.US,D,20230824,000000,62.09,62.09,61.4,61.4,12886,0
+GSEW.US,D,20230825,000000,61.62,61.87,61.21,61.71,8970,0
+GSEW.US,D,20230828,000000,61.94,62.3009,61.94,62.13,24759,0
+GSEW.US,D,20230829,000000,62.24,62.89,62.24,62.88,20820,0
+GSEW.US,D,20230830,000000,62.84,63.165,62.84,63.08,21642,0
+GSEW.US,D,20230831,000000,63.24,63.24,62.93,62.93,17669,0
+GSEW.US,D,20230901,000000,63.35,63.35,63.05,63.14,5300,0
+GSEW.US,D,20230905,000000,63.14,63.14,62.51,62.52,21048,0
+GSEW.US,D,20230906,000000,62.45,62.5058,62.05,62.3099,7862,0
+GSEW.US,D,20230907,000000,61.99,62.2259,61.89,62.09,8268,0
+GSEW.US,D,20230908,000000,62.12,62.244,62.01,62.11,10905,0
+GSEW.US,D,20230911,000000,62.45,62.45,62.206,62.2476,7261,0
+GSEW.US,D,20230912,000000,62.22,62.4401,62.131,62.21,47742,0
+GSEW.US,D,20230913,000000,62.27,62.27,61.8403,62.01,8808,0
+GSEW.US,D,20230914,000000,62.36,62.63,62.28,62.59,11646,0
+GSEW.US,D,20230915,000000,62.38,62.4824,62,62.04,12526,0
+GSEW.US,D,20230918,000000,62.05,62.14,61.81,61.9,19690,0
+GSEW.US,D,20230919,000000,61.87,61.95,61.61,61.78,18315,0
+GSEW.US,D,20230920,000000,62.08,62.2239,61.545,61.57,14939,0
+GSEW.US,D,20230921,000000,61.26,61.26,60.465,60.49,13625,0
+GSEW.US,D,20230922,000000,60.5376,60.7,60.3139,60.33,17712,0
+GSEW.US,D,20230925,000000,59.91,60.245,59.875,60.22,14084,0
+GSEW.US,D,20230926,000000,59.87,59.96,59.3599,59.4,13219,0
+GSEW.US,D,20230927,000000,59.69,59.69,59.07,59.44,12619,0
+GSEW.US,D,20230928,000000,59.56,60.0899,59.5301,59.85,70966,0
+GSEW.US,D,20230929,000000,60.29,60.29,59.6183,59.73,15402,0
+GSEW.US,D,20231002,000000,59.58,59.58,58.8255,59.14,39887,0
+GSEW.US,D,20231003,000000,58.71,58.9586,58.23,58.39,17460,0
+GSEW.US,D,20231004,000000,58.5449,58.809,58.43,58.809,9632,0
+GSEW.US,D,20231005,000000,58.69,58.78,58.28,58.65,44373,0
+GSEW.US,D,20231006,000000,58.38,59.485,58.155,59.2348,55632,0
+GSEW.US,D,20231009,000000,59.07,59.69,59.0498,59.6564,17881,0
+GSEW.US,D,20231010,000000,59.87,60.4618,59.8405,60.1501,16095,0
+GSEW.US,D,20231011,000000,60.35,60.37,59.8705,60.299,10138,0
+GSEW.US,D,20231012,000000,60.46,60.46,59.3,59.5707,175976,0
+GSEW.US,D,20231013,000000,59.88,59.88,59.3,59.387,13028,0
+GSEW.US,D,20231016,000000,59.73,60.2121,59.73,60.185,12784,0
+GSEW.US,D,20231017,000000,59.78,60.72,59.78,60.3898,80184,0
+GSEW.US,D,20231018,000000,60,60.03,59.42,59.47,24640,0
+GSEW.US,D,20231019,000000,59.51,59.6,58.69,58.8,20896,0
+GSEW.US,D,20231020,000000,58.66,58.66,58.02,58.02,13503,0
+GSEW.US,D,20231023,000000,57.79,58.16,57.63,57.69,28349,0
+GSEW.US,D,20231024,000000,58.05,58.3,57.785,58.07,27805,0
+GSEW.US,D,20231025,000000,57.85,57.85,57.26,57.28,18562,0
+GSEW.US,D,20231026,000000,57.36,57.6129,57.06,57.2,171276,0
+GSEW.US,D,20231027,000000,57.33,57.33,56.45,56.58,39214,0
+GSEW.US,D,20231030,000000,56.92,57.1158,56.501,57.0109,27173,0
+GSEW.US,D,20231031,000000,57.0161,57.5489,57.0161,57.54,11016,0
+GSEW.US,D,20231101,000000,57.54,57.79,57.3,57.75,66867,0
+GSEW.US,D,20231102,000000,58.23,59.04,58.23,59.0302,15959,0
+GSEW.US,D,20231103,000000,59.57,60.34,59.57,60.066,20108,0
+GSEW.US,D,20231106,000000,60.16,60.16,59.5446,59.7154,16062,0
+GSEW.US,D,20231107,000000,59.75,59.94,59.7199,59.77,15377,0
+GSEW.US,D,20231108,000000,59.92,59.9692,59.49,59.71,159293,0
+GSEW.US,D,20231109,000000,59.905,59.905,59.1561,59.16,23066,0
+GSEW.US,D,20231110,000000,59.45,59.95,59.24,59.93,10981,0
+GSEW.US,D,20231113,000000,59.72,60.0074,59.66,59.85,15979,0
+GSEW.US,D,20231114,000000,60.92,61.715,60.92,61.5421,18825,0
+GSEW.US,D,20231115,000000,61.75,62.2099,61.75,61.8,26348,0
+GSEW.US,D,20231116,000000,61.91,61.91,61.43,61.5927,25430,0
+GSEW.US,D,20231117,000000,61.82,61.96,61.7761,61.9107,16175,0
+GSEW.US,D,20231120,000000,61.84,62.3775,61.84,62.2419,16712,0
+GSEW.US,D,20231121,000000,62.1,62.24,62.095,62.19,21553,0
+GSEW.US,D,20231122,000000,62.3,62.52,62.3,62.4332,13769,0
+GSEW.US,D,20231124,000000,62.45,62.65,62.4315,62.602,4189,0
+GSEW.US,D,20231127,000000,62.43,62.6,62.41,62.48,25760,0
+GSEW.US,D,20231128,000000,62.47,62.73,62.34,62.47,33748,0
+GSEW.US,D,20231129,000000,62.9,63.0499,62.68,62.7561,26000,0
+GSEW.US,D,20231130,000000,63.02,63.26,62.8399,63.26,25643,0
+GSEW.US,D,20231201,000000,63.2,64.148,63.2,64.148,16182,0
+GSEW.US,D,20231204,000000,63.85,64.12,63.8499,64.12,15090,0
+GSEW.US,D,20231205,000000,63.89,63.89,63.544,63.6,17734,0
+GSEW.US,D,20231206,000000,63.89,64.07,63.5401,63.57,10494,0
+GSEW.US,D,20231207,000000,63.84,63.934,63.655,63.89,41435,0
+GSEW.US,D,20231208,000000,63.89,64.2247,63.859,64.11,15674,0
+GSEW.US,D,20231211,000000,64.21,64.71,64.21,64.71,26466,0
+GSEW.US,D,20231212,000000,64.81,64.94,64.46,64.8487,53375,0
+GSEW.US,D,20231213,000000,64.96,66.14,64.845,66.14,19857,0
+GSEW.US,D,20231214,000000,66.63,67.25,66.63,66.94,1012893,0
+GSEW.US,D,20231215,000000,66.96,66.96,66.43,66.64,28841,0
+GSEW.US,D,20231218,000000,66.91,66.91,66.64,66.701,56700,0
+GSEW.US,D,20231219,000000,66.96,67.28,66.96,67.28,39356,0
+GSEW.US,D,20231220,000000,66.94,67.31,66.13,66.14,40211,0
+GSEW.US,D,20231221,000000,66.51,66.93,66.41,66.93,47553,0
+GSEW.US,D,20231222,000000,66.96,67.33,66.96,67.18,9381,0
+GSEW.US,D,20231226,000000,66.72,67.3,66.72,67.1468,29301,0
+GSEW.US,D,20231227,000000,67.01,67.31,67.01,67.21,95790,0
+GSEW.US,D,20231228,000000,67.16,67.43,67.16,67.27,44960,0
+GSEW.US,D,20231229,000000,67.33,67.36,66.86,67.06,32890,0
+GSEW.US,D,20240102,000000,66.69,67.04,66.5901,66.83,37210,0
+GSEW.US,D,20240103,000000,66.47,66.47,65.86,65.93,48621,0
+GSEW.US,D,20240104,000000,65.875,66.26,65.825,65.84,20133,0
+GSEW.US,D,20240105,000000,65.82,66.3399,65.58,65.97,20760,0
+GSEW.US,D,20240108,000000,65.84,66.74,65.84,66.74,102472,0
+GSEW.US,D,20240109,000000,66.4,66.5571,66.2701,66.45,24447,0
+GSEW.US,D,20240110,000000,66.5,66.71,66.33,66.62,28892,0
+GSEW.US,D,20240111,000000,66.61,66.61,65.96,66.5,27695,0
+GSEW.US,D,20240112,000000,66.71,66.895,66.2401,66.39,32063,0
+GSEW.US,D,20240116,000000,65.99,66.185,65.8,65.99,26816,0
+GSEW.US,D,20240117,000000,65.6081,65.69,65.27,65.54,14823,0
+GSEW.US,D,20240118,000000,65.85,65.92,65.3024,65.89,17009,0
+GSEW.US,D,20240119,000000,66.22,66.5399,65.84,66.48,330947,0
+GSEW.US,D,20240122,000000,66.91,67.1031,66.76,66.87,85544,0
+GSEW.US,D,20240123,000000,67.11,67.11,66.7204,66.9436,40137,0
+GSEW.US,D,20240124,000000,67.29,67.29,66.57,66.57,15737,0
+GSEW.US,D,20240125,000000,67.12,67.12,66.7001,67.11,37432,0
+GSEW.US,D,20240126,000000,67.18,67.3346,66.9801,67.07,23735,0
+GSEW.US,D,20240129,000000,67.13,67.64,67.0644,67.64,30474,0
+GSEW.US,D,20240130,000000,67.62,67.7852,67.4851,67.7,36381,0
+GSEW.US,D,20240131,000000,67.48,67.71,66.78,66.84,46207,0
+GSEW.US,D,20240201,000000,66.965,67.59,66.65,67.59,61608,0
+GSEW.US,D,20240202,000000,67.29,67.9452,67.1852,67.7501,25315,0
+GSEW.US,D,20240205,000000,67.46,67.46,66.9,67.22,18531,0
+GSEW.US,D,20240206,000000,67.23,67.6,67.23,67.56,24598,0
+GSEW.US,D,20240207,000000,67.84,68.2,67.6119,68.03,19283,0
+GSEW.US,D,20240208,000000,67.93,68.2445,67.8809,68.1881,22183,0
+GSEW.US,D,20240209,000000,68.33,68.435,68.08,68.3799,21219,0
+GSEW.US,D,20240212,000000,68.42,68.94,68.42,68.64,35276,0
+GSEW.US,D,20240213,000000,67.815,67.815,67.09,67.59,25434,0
+GSEW.US,D,20240214,000000,68.08,68.292,67.875,68.29,28342,0
+GSEW.US,D,20240215,000000,68.47,69.13,68.47,69.0766,26431,0
+GSEW.US,D,20240216,000000,68.98,69.1878,68.74,68.7613,24312,0
+GSEW.US,D,20240220,000000,68.45,68.595,68.35,68.49,18014,0
+GSEW.US,D,20240221,000000,68.36,68.66,68.3001,68.66,11871,0
+GSEW.US,D,20240222,000000,68.97,69.5244,68.97,69.48,22061,0
+GSEW.US,D,20240223,000000,69.34,69.7126,69.34,69.59,62902,0
+GSEW.US,D,20240226,000000,69.45,69.64,69.31,69.34,25192,0
+GSEW.US,D,20240227,000000,69.46,69.58,69.4,69.57,22971,0
+GSEW.US,D,20240228,000000,69.33,69.7656,69.33,69.63,20229,0
+GSEW.US,D,20240229,000000,69.95,70.12,69.75,69.99,37867,0
+GSEW.US,D,20240301,000000,70.01,70.5,69.8926,70.48,17477,0
+GSEW.US,D,20240304,000000,70.51,70.8664,70.51,70.72,56522,0
+GSEW.US,D,20240305,000000,70.42,70.65,69.9701,70.2181,185638,0
+GSEW.US,D,20240306,000000,70.57,70.86,70.52,70.68,39339,0
+GSEW.US,D,20240307,000000,70.88,71.34,70.88,71.3,26690,0
+GSEW.US,D,20240308,000000,71.47,71.6798,71.03,71.12,36910,0
+GSEW.US,D,20240311,000000,71,71.24,70.74,71.22,29747,0
+GSEW.US,D,20240312,000000,71.26,71.4813,71.0452,71.45,21345,0
+GSEW.US,D,20240313,000000,71.49,71.7,71.41,71.47,30187,0
+GSEW.US,D,20240314,000000,71.51,71.51,70.4399,70.85,18381,0
+GSEW.US,D,20240315,000000,70.6,70.939,70.5396,70.63,24147,0
+GSEW.US,D,20240318,000000,70.92,71.1,70.75,70.9,25940,0
+GSEW.US,D,20240319,000000,70.74,71.33,70.74,71.31,19762,0
+GSEW.US,D,20240320,000000,71.2899,71.94,71.24,71.83,74879,0
+GSEW.US,D,20240321,000000,72.3,72.599,72.3,72.41,22824,0
+GSEW.US,D,20240322,000000,72.17,72.25,71.75,71.79,17569,0
+GSEW.US,D,20240325,000000,71.74,71.8,71.63,71.66,14526,0
+GSEW.US,D,20240326,000000,71.83,71.91,71.59,71.59,35524,0
+GSEW.US,D,20240327,000000,72.05,72.62,72.0101,72.62,29458,0
+GSEW.US,D,20240328,000000,72.72,72.91,72.69,72.81,49326,0
+GSEW.US,D,20240401,000000,72.97,72.97,72.37,72.4,28696,0
+GSEW.US,D,20240402,000000,71.99,72.0341,71.6398,71.8,28674,0
+GSEW.US,D,20240403,000000,71.66,72.0685,71.66,71.94,18069,0
+GSEW.US,D,20240404,000000,72.38,72.4732,71.13,71.19,21013,0
+GSEW.US,D,20240405,000000,71.24,71.85,71.21,71.76,14806,0
+GSEW.US,D,20240408,000000,71.81,72.06,71.76,71.85,114158,0
+GSEW.US,D,20240409,000000,72.16,72.16,71.57,72.14,29976,0
+GSEW.US,D,20240410,000000,71.14,71.37,70.8076,71.07,38521,0
+GSEW.US,D,20240411,000000,71.34,71.38,70.62,71.07,52738,0
+GSEW.US,D,20240412,000000,70.81,70.81,69.84,70,21301,0
+GSEW.US,D,20240415,000000,70.49,70.68,69.115,69.3,37795,0
+GSEW.US,D,20240416,000000,69.25,69.29,68.8,68.96,21553,0
+GSEW.US,D,20240417,000000,69.2,69.2,68.575,68.71,16295,0
+GSEW.US,D,20240418,000000,68.9,69.19,68.51,68.68,281351,0
+GSEW.US,D,20240419,000000,68.64,68.97,68.5668,68.7107,239120,0
+GSEW.US,D,20240422,000000,69.01,69.61,68.8295,69.24,19576,0
+GSEW.US,D,20240423,000000,69.46,70.0985,69.29,69.93,15643,0
+GSEW.US,D,20240424,000000,70,70.13,69.655,70.03,14495,0
+GSEW.US,D,20240425,000000,69.4,70.01,69.1297,69.84,34476,0
+GSEW.US,D,20240426,000000,69.99,70.1954,69.845,70.0115,29944,0
+GSEW.US,D,20240429,000000,70.21,70.46,70.1365,70.44,29282,0
+GSEW.US,D,20240430,000000,70.07,70.15,69.39,69.39,20595,0
+GSEW.US,D,20240501,000000,69.22,70.02,69.08,69.17,22627,0
+GSEW.US,D,20240502,000000,69.67,69.8122,69,69.69,11766,0
+GSEW.US,D,20240503,000000,70.48,70.5,70.0015,70.19,11711,0
+GSEW.US,D,20240506,000000,70.585,70.825,70.55,70.825,19529,0
+GSEW.US,D,20240507,000000,71,71.137,70.92,70.96,130091,0
+GSEW.US,D,20240508,000000,70.64,70.92,70.64,70.86,24651,0
+GSEW.US,D,20240509,000000,70.85,71.4,70.85,71.4,162927,0
+GSEW.US,D,20240510,000000,71.59,71.6134,71.4256,71.57,14539,0
+GSEW.US,D,20240513,000000,71.88,71.9,71.4,71.45,13741,0
+GSEW.US,D,20240514,000000,71.63,71.765,71.435,71.71,22959,0
+GSEW.US,D,20240515,000000,72.06,72.4899,72.06,72.46,34135,0
+GSEW.US,D,20240516,000000,72.42,72.6048,72.381,72.4346,18055,0
+GSEW.US,D,20240517,000000,72.4,72.5,72.23,72.5,30426,0
+GSEW.US,D,20240520,000000,72.46,72.6852,72.39,72.52,20264,0
+GSEW.US,D,20240521,000000,72.39,72.4238,72.2785,72.4238,13666,0
+GSEW.US,D,20240522,000000,72.34,72.48,71.9939,72.1281,29448,0
+GSEW.US,D,20240523,000000,72.41,72.41,71.1362,71.22,18135,0
+GSEW.US,D,20240524,000000,71.43,71.8,71.43,71.69,20931,0
+GSEW.US,D,20240528,000000,71.85,71.85,70.97,71.18,18270,0
+GSEW.US,D,20240529,000000,70.53,70.6304,70.3567,70.36,24073,0
+GSEW.US,D,20240530,000000,70.41,70.6172,70.28,70.53,29946,0
+GSEW.US,D,20240531,000000,70.72,71.27,70.2,71.23,48693,0
+GSEW.US,D,20240603,000000,71.39,71.39,70.41,70.82,13651,0
+GSEW.US,D,20240604,000000,70.56,70.86,70.38,70.72,20392,0
+GSEW.US,D,20240605,000000,70.95,71.23,70.6367,71.23,31866,0
+GSEW.US,D,20240606,000000,71.2,71.383,70.985,71.11,17427,0
+GSEW.US,D,20240607,000000,70.84,71.28,70.7,70.92,40605,0
+GSEW.US,D,20240610,000000,70.7,71.22,70.6808,71.15,40164,0
+GSEW.US,D,20240611,000000,70.94,71.0099,70.57,70.96,16996,0
+GSEW.US,D,20240612,000000,71.81,71.8756,71.29,71.4,34160,0
+GSEW.US,D,20240613,000000,71.3,71.3,70.82,71.14,50074,0
+GSEW.US,D,20240614,000000,70.825,70.8599,70.3201,70.75,21420,0
+GSEW.US,D,20240617,000000,70.59,71.36,70.59,71.25,18328,0
+GSEW.US,D,20240618,000000,71.47,71.5199,71.31,71.45,31108,0
+GSEW.US,D,20240620,000000,71.55,71.644,71.4116,71.53,34601,0
+GSEW.US,D,20240621,000000,71.64,71.6436,71.31,71.64,23933,0
+GSEW.US,D,20240624,000000,71.3,71.9899,71.3,71.61,27015,0
+GSEW.US,D,20240625,000000,71.61,71.61,71.0597,71.26,35090,0
+GSEW.US,D,20240626,000000,70.96,71.097,70.82,70.88,18580,0
+GSEW.US,D,20240627,000000,70.96,71.12,70.9051,71.12,28750,0
+GSEW.US,D,20240628,000000,71.43,71.55,70.92,71.155,27856,0
+GSEW.US,D,20240701,000000,71.38,71.534,70.68,70.75,27848,0
+GSEW.US,D,20240702,000000,70.61,71.03,70.61,71.02,21601,0
+GSEW.US,D,20240703,000000,71.1387,71.32,71.06,71.09,7848,0
+GSEW.US,D,20240705,000000,71.09,71.1493,70.7952,71.11,17688,0
+GSEW.US,D,20240708,000000,71.21,71.42,71.067,71.22,41863,0
+GSEW.US,D,20240709,000000,71.23,71.3099,70.9703,71.06,30651,0
+GSEW.US,D,20240710,000000,71.23,71.62,71.03,71.62,97658,0
+GSEW.US,D,20240711,000000,71.88,72.4899,71.88,72.34,18149,0
+GSEW.US,D,20240712,000000,72.63,73.33,72.63,72.96,60472,0
+GSEW.US,D,20240715,000000,73.16,73.5,73.01,73.16,63605,0
+GSEW.US,D,20240716,000000,73.51,74.38,73.3742,74.38,75523,0
+GSEW.US,D,20240717,000000,73.94,74.3199,73.85,73.88,28366,0
+GSEW.US,D,20240718,000000,73.75,74.135,73.0714,73.19,28212,0
+GSEW.US,D,20240719,000000,73.11,73.175,72.6575,72.82,54753,0
+GSEW.US,D,20240722,000000,73.1,73.48,72.6529,73.48,67804,0
+GSEW.US,D,20240723,000000,73.33,73.52,73.16,73.19,24890,0
+GSEW.US,D,20240724,000000,72.91,73.09,72.1301,72.24,78937,0
+GSEW.US,D,20240725,000000,72.21,73.2373,72.21,72.36,45732,0
+GSEW.US,D,20240726,000000,72.89,73.53,72.89,73.35,67092,0
+GSEW.US,D,20240729,000000,73.58,73.58,73.2,73.42,29975,0
+GSEW.US,D,20240730,000000,73.55,73.84,73.29,73.65,26508,0
+GSEW.US,D,20240731,000000,74.29,74.6548,73.95,74.14,149749,0
+GSEW.US,D,20240801,000000,74.19,74.36,72.72,73.12,62981,0
+GSEW.US,D,20240802,000000,72.41,72.41,71.1068,71.79,22670,0
+GSEW.US,D,20240805,000000,70.2,70.8,69.74,70.04,137292,0
+GSEW.US,D,20240806,000000,70.32,71.59,70.32,70.84,98820,0
+GSEW.US,D,20240807,000000,71.55,71.89,70.3254,70.36,30735,0
+GSEW.US,D,20240808,000000,70.706,71.84,70.706,71.78,19920,0
+GSEW.US,D,20240809,000000,71.83,72.05,71.42,71.98,21872,0
+GSEW.US,D,20240812,000000,71.99,72.04,71.54,71.64,22192,0
+GSEW.US,D,20240813,000000,71.93,72.58,71.8824,72.56,34980,0
+GSEW.US,D,20240814,000000,72.63,72.97,72.53,72.82,38710,0
+GSEW.US,D,20240815,000000,73.46,73.9699,73.46,73.85,49547,0
+GSEW.US,D,20240816,000000,73.54,74.0899,73.54,74.01,37067,0
+GSEW.US,D,20240819,000000,74.05,74.59,74.05,74.59,17494,0
+GSEW.US,D,20240820,000000,74.51,74.62,74.18,74.2692,20069,0
+GSEW.US,D,20240821,000000,74.59,74.9,74.51,74.86,37071,0
+GSEW.US,D,20240822,000000,75.04,75.09,74.44,74.59,162194,0
+GSEW.US,D,20240823,000000,75.04,75.5899,74.9093,75.55,27862,0
+GSEW.US,D,20240826,000000,75.8445,75.91,75.345,75.45,40767,0
+GSEW.US,D,20240827,000000,75.2,75.47,75.2,75.45,39987,0
+GSEW.US,D,20240828,000000,75.25,75.42,74.81,74.96,183729,0
+GSEW.US,D,20240829,000000,75.35,75.876,75.115,75.43,16315,0
+GSEW.US,D,20240830,000000,75.64,76.13,75.29,76.06,28378,0
+GSEW.US,D,20240903,000000,75.5,75.5,74.63,74.83,30364,0
+GSEW.US,D,20240904,000000,74.69,75.1258,74.52,74.76,54847,0
+GSEW.US,D,20240905,000000,74.81,74.81,74,74.3,21107,0
+GSEW.US,D,20240906,000000,74.41,74.615,73.3201,73.3936,18112,0
+GSEW.US,D,20240909,000000,73.85,74.515,73.7489,74.23,22366,0
+GSEW.US,D,20240910,000000,74.34,74.34,73.665,74.28,17552,0
+GSEW.US,D,20240911,000000,74.07,74.56,72.8901,74.53,330627,0
+GSEW.US,D,20240912,000000,74.67,74.97,74.3281,74.95,161092,0
+GSEW.US,D,20240913,000000,75.18,75.7633,75.16,75.6,46795,0
+GSEW.US,D,20240916,000000,75.835,76.17,75.7437,76.11,28271,0
+GSEW.US,D,20240917,000000,76.44,76.72,76.05,76.31,43650,0
+GSEW.US,D,20240918,000000,76.48,76.9099,76.1,76.14,26800,0
+GSEW.US,D,20240919,000000,77.26,77.36,76.892,77.19,36311,0
+GSEW.US,D,20240920,000000,77.11,77.11,76.4801,76.9026,19170,0
+GSEW.US,D,20240923,000000,77.28,77.32,77.0917,77.31,24529,0
+GSEW.US,D,20240924,000000,77.32,77.32,76.97,77.14,36279,0
+GSEW.US,D,20240925,000000,77.14,77.14,76.5125,76.65,22714,0
+GSEW.US,D,20240926,000000,77.17,77.3,76.93,77.1874,16012,0
+GSEW.US,D,20240927,000000,77.49,77.76,77.25,77.39,119547,0
+GSEW.US,D,20240930,000000,77.2047,77.508,76.8,77.475,35461,0
+GSEW.US,D,20241001,000000,77.57,77.57,76.695,77.06,84785,0
+GSEW.US,D,20241002,000000,76.85,77.16,76.6448,76.93,77211,0
+GSEW.US,D,20241003,000000,76.73,76.8299,76.46,76.67,32034,0
+GSEW.US,D,20241004,000000,77.24,77.37,76.88,77.33,38652,0
+GSEW.US,D,20241007,000000,77.07,77.1201,76.63,76.77,24132,0
+GSEW.US,D,20241008,000000,76.91,77.14,76.7434,77.07,25143,0
+GSEW.US,D,20241009,000000,77.08,77.72,77.08,77.67,16131,0
+GSEW.US,D,20241010,000000,77.4,77.659,77.326,77.48,18288,0
+GSEW.US,D,20241011,000000,77.8836,78.37,77.8,78.34,21825,0
+GSEW.US,D,20241014,000000,78.33,78.8599,78.32,78.8,17118,0
+GSEW.US,D,20241015,000000,78.81,79.1962,78.42,78.46,29122,0
+GSEW.US,D,20241016,000000,78.58,79.02,78.58,78.95,24577,0
+GSEW.US,D,20241017,000000,79.165,79.165,78.8,78.88,16569,0
+GSEW.US,D,20241018,000000,79,79.135,78.7792,79.11,14219,0
+GSEW.US,D,20241021,000000,79.015,79.015,78.2785,78.48,13135,0
+GSEW.US,D,20241022,000000,78.145,78.2023,77.82,78.11,28375,0
+GSEW.US,D,20241023,000000,77.75,77.9652,77.3821,77.77,34871,0
+GSEW.US,D,20241024,000000,77.98,78.11,77.6773,77.857,28935,0
+GSEW.US,D,20241025,000000,78.19,78.3249,77.4885,77.499,16006,0
+GSEW.US,D,20241028,000000,77.89,78.135,77.89,78,76835,0
+GSEW.US,D,20241029,000000,77.68,78.0245,77.47,77.7752,24024,0
+GSEW.US,D,20241030,000000,77.53,78,77.53,77.6552,94231,0
+GSEW.US,D,20241031,000000,77.51,77.51,76.9,76.9,45648,0
+GSEW.US,D,20241101,000000,77.32,77.6299,76.9501,77,23767,0
+GSEW.US,D,20241104,000000,76.94,77.36,76.845,76.91,97167,0
+GSEW.US,D,20241105,000000,77.34,77.93,77.34,77.93,14324,0
+GSEW.US,D,20241106,000000,80.51,80.51,79.28,80.12,373781,0
+GSEW.US,D,20241107,000000,80.42,80.57,80.1686,80.4,80406,0
+GSEW.US,D,20241108,000000,80.345,80.975,80.1983,80.76,81463,0
+GSEW.US,D,20241111,000000,81.22,81.574,81.08,81.29,23981,0
+GSEW.US,D,20241112,000000,81.22,81.364,80.56,80.79,25509,0
+GSEW.US,D,20241113,000000,81.0588,81.1863,80.7459,80.77,45076,0
+GSEW.US,D,20241114,000000,80.644,80.75,80.016,80.12,32595,0
+GSEW.US,D,20241115,000000,80,80.036,79.37,79.46,49065,0
+GSEW.US,D,20241118,000000,79.6212,80.0843,79.6212,79.94,70588,0
+GSEW.US,D,20241119,000000,79.4139,80.1248,79.4139,80.03,30816,0
+GSEW.US,D,20241120,000000,80.0136,80.3137,79.673,80.29,30511,0
+GSEW.US,D,20241121,000000,80.74,81.4905,80.67,81.38,46286,0
+GSEW.US,D,20241122,000000,81.901,82.15,81.52,82.13,91958,0
+GSEW.US,D,20241125,000000,82.76,83.11,82.6,82.83,44261,0
+GSEW.US,D,20241126,000000,82.67,82.8,82.4,82.76,32970,0
+GSEW.US,D,20241127,000000,83.0747,83.0747,82.45,82.45,94776,0
+GSEW.US,D,20241129,000000,82.9714,83.04,82.73,82.73,18472,0
+GSEW.US,D,20241202,000000,83.07,83.07,82.4156,82.64,53503,0
+GSEW.US,D,20241203,000000,82.46,82.7,82.28,82.41,109023,0
+GSEW.US,D,20241204,000000,82.4168,82.7,82.3501,82.7,120607,0
+GSEW.US,D,20241205,000000,82.6492,82.7395,82.22,82.26,28146,0
+GSEW.US,D,20241206,000000,82.5475,82.5475,82.04,82.09,95283,0
+GSEW.US,D,20241209,000000,82.2613,82.45,81.61,81.64,34220,0
+GSEW.US,D,20241210,000000,81.17,81.59,80.9299,80.98,43489,0
+GSEW.US,D,20241211,000000,81.3378,81.41,81.065,81.15,54292,0
+GSEW.US,D,20241212,000000,81.0001,81.2046,80.82,80.85,45913,0
+GSEW.US,D,20241213,000000,80.5,81.08,80.4,80.52,99164,0
+GSEW.US,D,20241216,000000,80.16,80.8388,80.16,80.25,39654,0
+GSEW.US,D,20241217,000000,80,80.07,79.6044,79.72,65710,0
+GSEW.US,D,20241218,000000,79.72,79.83,77.2,77.2,90174,0
+GSEW.US,D,20241219,000000,77.53,78.1061,76.98,76.9899,190858,0
+GSEW.US,D,20241220,000000,76.65,78.505,76.56,78.1,264691,0
+GSEW.US,D,20241223,000000,77.21,77.79,77.07,77.79,203024,0
+GSEW.US,D,20241224,000000,77.9166,78.455,77.75,78.37,17897,0
+GSEW.US,D,20241226,000000,78.11,78.55,78.11,78.51,56675,0
+GSEW.US,D,20241227,000000,78.3189,78.3189,77.52,77.89,37238,0
+GSEW.US,D,20241230,000000,77.2388,77.4137,76.47,77.17,107527,0
+GSEW.US,D,20241231,000000,77.41,77.5699,76.8801,77.22,64629,0
+GSEW.US,D,20250102,000000,77.6586,77.8105,76.7829,77.1,34015,0
+GSEW.US,D,20250103,000000,77.19,78,77.1673,77.9,28992,0
+GSEW.US,D,20250106,000000,78.4182,78.64,77.86,77.98,57660,0
+GSEW.US,D,20250107,000000,78.19,78.32,77.32,77.61,45304,0
+GSEW.US,D,20250108,000000,77.4,77.85,77.01,77.85,59534,0
+GSEW.US,D,20250110,000000,77.1,77.21,76.565,76.69,97965,0
+GSEW.US,D,20250113,000000,76.44,77.0936,76.185,77.07,89283,0
+GSEW.US,D,20250114,000000,77.58,77.8499,77.205,77.76,43262,0
+GSEW.US,D,20250115,000000,78.82,79.06,78.39,78.6041,1213482,0
+GSEW.US,D,20250116,000000,78.775,79.42,78.4649,79.42,104312,0
+GSEW.US,D,20250117,000000,79.6586,80.06,79.6586,79.78,56505,0
+GSEW.US,D,20250121,000000,80.31,80.79,80.3,80.79,59398,0
+GSEW.US,D,20250122,000000,80.74,81.02,80.57,80.6,47318,0
+GSEW.US,D,20250123,000000,80.47,80.98,80.26,80.98,200560,0
+GSEW.US,D,20250124,000000,80.97,81.1026,80.72,80.86,27603,0
+GSEW.US,D,20250127,000000,79.88,80.61,79.88,80.61,27801,0
+GSEW.US,D,20250128,000000,80.5,80.699,80.23,80.41,223562,0
+GSEW.US,D,20250129,000000,80.5269,80.5269,79.89,80.11,83035,0
+GSEW.US,D,20250130,000000,80.7856,81.2192,80.52,81,41346,0
+GSEW.US,D,20250131,000000,80.865,81.22,80.27,80.4,89600,0
+GSEW.US,D,20250203,000000,79.0119,80.2727,78.96,79.89,45061,0
+GSEW.US,D,20250204,000000,79.8001,80.2,79.8,79.96,182930,0
+GSEW.US,D,20250205,000000,80.19,80.55,79.7844,80.53,72021,0
+GSEW.US,D,20250206,000000,80.665,80.7599,79.9478,80.44,110367,0
+GSEW.US,D,20250207,000000,80.6,80.76,80.005,80.08,190482,0
+GSEW.US,D,20250210,000000,80.1933,80.57,80.175,80.42,46149,0
+GSEW.US,D,20250211,000000,80.155,80.31,79.93,80.31,50885,0
+GSEW.US,D,20250212,000000,79.545,80.0128,79.4,79.88,51198,0
+GSEW.US,D,20250213,000000,79.89,80.49,79.89,80.49,36273,0
+GSEW.US,D,20250214,000000,80.789,80.789,80.41,80.44,66585,0
+GSEW.US,D,20250218,000000,80.5,81.02,80.47,80.97,43129,0
+GSEW.US,D,20250219,000000,80.7073,81.1128,80.6401,80.97,87806,0
+GSEW.US,D,20250220,000000,80.9003,80.9003,80.185,80.7,45751,0
+GSEW.US,D,20250221,000000,80.6821,80.7,79.35,79.43,55436,0
+GSEW.US,D,20250224,000000,79.475,79.8074,79.25,79.35,52238,0
+GSEW.US,D,20250225,000000,79.61,79.61,78.89,79.32,44450,0
+GSEW.US,D,20250226,000000,79.84,79.955,79.12,79.31,51358,0
+GSEW.US,D,20250227,000000,79.3501,79.6,78.57,78.6,47458,0
+GSEW.US,D,20250228,000000,78.9299,79.6,78.47,79.6,26069,0
+GSEW.US,D,20250303,000000,80.015,80.02,78.26,78.69,80274,0
+GSEW.US,D,20250304,000000,78.03,78.4399,77.07,77.45,123421,0
+GSEW.US,D,20250305,000000,77.5299,78.4299,77.0801,78.2,95680,0
+GSEW.US,D,20250306,000000,77.13,77.8798,76.75,77.01,211920,0
+GSEW.US,D,20250307,000000,76.85,77.79,76.2801,77.62,116071,0
+GSEW.US,D,20250310,000000,76.86,77.2203,75.615,76.21,58295,0
+GSEW.US,D,20250311,000000,76,76.3,74.995,75.43,80813,0
+GSEW.US,D,20250312,000000,75.98,76.046,74.861,75.28,54559,0
+GSEW.US,D,20250313,000000,75.27,75.3,74.08,74.34,162096,0
+GSEW.US,D,20250314,000000,75.0458,76.04,75.015,75.96,235200,0
+GSEW.US,D,20250317,000000,75.97,77.255,75.82,77.01,55994,0
+GSEW.US,D,20250318,000000,76.82,76.82,76.15,76.52,47672,0
+GSEW.US,D,20250319,000000,76.58,77.52,76.4523,77.19,61002,0
+GSEW.US,D,20250320,000000,76.66,77.445,76.56,76.82,140951,0
+GSEW.US,D,20250321,000000,76.1518,76.76,75.81,76.76,111087,0
+GSEW.US,D,20250324,000000,77.4084,77.86,77.255,77.84,53853,0
+GSEW.US,D,20250325,000000,77.79,77.81,77.25,77.78,151824,0
+GSEW.US,D,20250326,000000,77.727,77.8489,76.8423,77.12,93100,0
+GSEW.US,D,20250327,000000,76.75,77.3007,76.4822,76.79,45776,0
+GSEW.US,D,20250328,000000,76.615,76.78,75.41,75.61,50224,0
+GSEW.US,D,20250331,000000,75.2466,76.16,74.805,76.04,33624,0
+GSEW.US,D,20250401,000000,75.77,76.43,75.4026,76.27,53175,0
+GSEW.US,D,20250402,000000,76.07,77.19,75.59,77.01,29443,0
+GSEW.US,D,20250403,000000,74.5742,74.9179,73.12,73.19,144545,0
+GSEW.US,D,20250404,000000,71.165,71.435,68.8147,68.93,989596,0
+GSEW.US,D,20250407,000000,66.73,70.005,65.8801,68.39,239700,0
+GSEW.US,D,20250408,000000,70.1262,70.65,66.3261,67.22,123856,0
+GSEW.US,D,20250409,000000,66.52,73.0763,66.305,72.735,252341,0
+GSEW.US,D,20250410,000000,71.6737,71.6737,68.485,70.29,61153,0
+GSEW.US,D,20250411,000000,70.12,71.5958,69.427,71.36,80331,0
+GSEW.US,D,20250414,000000,72.2881,72.6279,71.7061,72.22,92828,0
+GSEW.US,D,20250415,000000,72.4594,72.81,72,72.14,49318,0
+GSEW.US,D,20250416,000000,71.86,72.22,70.558,71.13,211587,0
+GSEW.US,D,20250417,000000,71.451,72.2,71.23,71.61,163584,0
+GSEW.US,D,20250421,000000,70.84,71.09,69.4563,70.24,111238,0
+GSEW.US,D,20250422,000000,70.98,72.0645,70.89,71.9,47323,0
+GSEW.US,D,20250423,000000,73.54,74.1699,72.5101,72.68,182463,0
+GSEW.US,D,20250424,000000,72.8,74.23,72.8,74.13,121634,0
+GSEW.US,D,20250425,000000,73.7687,74.16,73.545,74.03,28352,0
+GSEW.US,D,20250428,000000,74.37,74.5561,73.6672,74.25,23290,0
+GSEW.US,D,20250429,000000,74.409,74.895,74.029,74.72,37809,0
+GSEW.US,D,20250430,000000,73.4533,75.025,73.43,74.77,168901,0
+GSEW.US,D,20250501,000000,74.67,75.606,74.595,74.9,56663,0
+GSEW.US,D,20250502,000000,75.96,76.32,75.7193,76.21,139493,0
+GSEW.US,D,20250505,000000,75.785,76.3622,75.69,75.91,29976,0
+GSEW.US,D,20250506,000000,75.176,75.8222,75.176,75.45,69417,0
+GSEW.US,D,20250507,000000,75.6209,76.011,75.34,75.79,158938,0
+GSEW.US,D,20250508,000000,76.3,77.1999,76.14,76.43,23000,0
+GSEW.US,D,20250509,000000,76.843,76.843,76.2701,76.52,70083,0
+GSEW.US,D,20250512,000000,78.71,78.78,78.1501,78.76,70517,0
+GSEW.US,D,20250513,000000,78.7075,79.3899,78.7075,79.06,55720,0
+GSEW.US,D,20250514,000000,79.14,79.14,78.53,78.74,61973,0
+GSEW.US,D,20250515,000000,78.5882,79.31,78.46,79.29,28367,0
+GSEW.US,D,20250516,000000,79.285,80.18,79.285,80.18,52406,0
+GSEW.US,D,20250519,000000,79.1434,80.2621,79.14,80.11,74217,0
+GSEW.US,D,20250520,000000,79.6901,80.11,79.615,79.86,57770,0
+GSEW.US,D,20250521,000000,79.36,79.4156,78.14,78.14,57918,0
+GSEW.US,D,20250522,000000,78.01,78.45,77.7,78.03,37806,0
+GSEW.US,D,20250523,000000,77.39,77.9713,77.105,77.63,80536,0
+GSEW.US,D,20250527,000000,78.49,79.22,78.49,79.15,122761,0
+GSEW.US,D,20250528,000000,79.2002,79.269,78.48,78.55,51854,0
+GSEW.US,D,20250529,000000,78.955,79,78.17,78.67,55631,0
+GSEW.US,D,20250530,000000,78.3,78.8187,78.07,78.67,147350,0
+GSEW.US,D,20250602,000000,78.27,78.8699,77.93,78.85,29422,0
+GSEW.US,D,20250603,000000,78.83,79.7899,78.751,79.46,77166,0
+GSEW.US,D,20250604,000000,79.91,79.9599,79.59,79.605,171553,0
+GSEW.US,D,20250605,000000,79.4601,79.88,79.24,79.42,34048,0
+GSEW.US,D,20250606,000000,80.12,80.25,79.9988,80.12,24314,0
+GSEW.US,D,20250609,000000,80.02,80.47,79.91,80.13,46771,0
+GSEW.US,D,20250610,000000,80.3176,80.51,80.16,80.47,44076,0
+GSEW.US,D,20250611,000000,80.48,80.75,79.985,80.26,94543,0
+GSEW.US,D,20250612,000000,79.98,80.46,79.87,80.46,31143,0
+GSEW.US,D,20250613,000000,80.0711,80.2318,79.33,79.52,68036,0
+GSEW.US,D,20250616,000000,80.075,80.4525,79.93,80.15,24037,0
+GSEW.US,D,20250617,000000,80.0316,80.0898,79.24,79.4401,42248,0
+GSEW.US,D,20250618,000000,79.59,80.01,79.48,79.48,88371,0
+GSEW.US,D,20250620,000000,80.16,80.16,79.5,79.7,24159,0
+GSEW.US,D,20250623,000000,79.7,80.3799,79.3953,80.35,28465,0
+GSEW.US,D,20250624,000000,80.3661,80.99,80.35,80.85,43238,0
+GSEW.US,D,20250625,000000,80.704,80.87,80.18,80.18,37807,0
+GSEW.US,D,20250626,000000,80.7,80.92,80.475,80.89,38026,0
+GSEW.US,D,20250627,000000,80.9,81.63,80.89,81.21,27049,0
+GSEW.US,D,20250630,000000,81.2301,81.77,81.2301,81.54,77485,0
+GSEW.US,D,20250701,000000,81.74,82.56,81.49,82.34,153149,0
+GSEW.US,D,20250702,000000,81.95,82.55,81.9281,82.55,43456,0
+GSEW.US,D,20250703,000000,82.91,83.17,82.84,83.01,26516,0
+GSEW.US,D,20250707,000000,82.739,82.9691,81.9919,82.45,36085,0
+GSEW.US,D,20250708,000000,82.4255,82.671,82.37,82.47,26911,0
+GSEW.US,D,20250709,000000,82.76,82.81,82.28,82.81,65187,0
+GSEW.US,D,20250710,000000,82.559,83.3333,82.559,83.03,29928,0
+GSEW.US,D,20250711,000000,82.6029,82.62,82.305,82.45,23951,0
+GSEW.US,D,20250714,000000,82.39,82.7,82.3417,82.68,15529,0
+GSEW.US,D,20250715,000000,82.7042,82.88,81.64,81.64,90950,0
+GSEW.US,D,20250716,000000,81.895,82.1099,81.07,81.99,109487,0
+GSEW.US,D,20250717,000000,82.3832,82.73,82.08,82.63,39338,0
+GSEW.US,D,20250718,000000,82.9599,83.02,82.4301,82.73,17549,0
+GSEW.US,D,20250721,000000,82.87,83.07,82.47,82.5,23342,0
+GSEW.US,D,20250722,000000,82.85,83.37,82.63,83.3,35735,0
+GSEW.US,D,20250723,000000,83.38,83.885,83.38,83.88,34377,0
+GSEW.US,D,20250724,000000,83.7987,84.0184,83.59,83.67,33892,0
+GSEW.US,D,20250725,000000,83.8715,84.15,83.59,84.15,20674,0
+GSEW.US,D,20250728,000000,83.99,84.21,83.658,83.75,24615,0
+GSEW.US,D,20250729,000000,83.78,83.93,83.44,83.59,23771,0
+GSEW.US,D,20250730,000000,83.59,83.805,82.7374,83.16,95111,0
+GSEW.US,D,20250731,000000,83.1412,83.38,82.38,82.5,23823,0
+GSEW.US,D,20250801,000000,81.8571,81.89,80.93,81.55,30830,0
+GSEW.US,D,20250804,000000,81.95,82.7,81.95,82.67,24964,0
+GSEW.US,D,20250805,000000,82.54,82.77,82.05,82.35,53229,0
+GSEW.US,D,20250806,000000,82.42,82.55,82.12,82.39,53073,0
+GSEW.US,D,20250807,000000,83.0564,83.0564,81.86,82.07,141096,0
+GSEW.US,D,20250808,000000,82.2274,82.5299,82.0001,82.105,37585,0
+GSEW.US,D,20250811,000000,82.3603,82.3968,81.8,81.87,23440,0
+GSEW.US,D,20250812,000000,82.4588,82.91,82.12,82.9027,28019,0
+GSEW.US,D,20250813,000000,83.23,83.795,83.0988,83.775,26318,0
+GSEW.US,D,20250814,000000,83.1442,83.2796,82.886,83.18,49217,0
+GSEW.US,D,20250815,000000,83.235,83.44,82.9601,83.04,71392,0
+GSEW.US,D,20250818,000000,83.0349,83.22,82.98,83.05,25132,0
+GSEW.US,D,20250819,000000,83.145,83.5889,82.91,83.17,43954,0
+GSEW.US,D,20250820,000000,83.1839,83.28,82.665,83.15,53637,0
+GSEW.US,D,20250821,000000,82.809,83.0699,82.7385,82.89,20687,0
+GSEW.US,D,20250822,000000,83.37,84.64,83.27,84.45,35937,0
+GSEW.US,D,20250825,000000,84.1999,84.21,83.7852,83.8,24199,0
+GSEW.US,D,20250826,000000,83.81,84,83.6867,83.99,42774,0
+GSEW.US,D,20250827,000000,84.2265,84.33,84.01,84.25,32823,0
+GSEW.US,D,20250828,000000,84.3546,84.51,84.12,84.48,27314,0
+GSEW.US,D,20250829,000000,84.6554,84.6554,84.06,84.23,27743,0
+GSEW.US,D,20250902,000000,83.1801,83.6899,83.12,83.67,32326,0
+GSEW.US,D,20250903,000000,83.7299,83.74,83.0806,83.49,39080,0
+GSEW.US,D,20250904,000000,83.56,84.13,83.44,84.1,23804,0
+GSEW.US,D,20250905,000000,84.5,84.69,83.67,84.26,49040,0
+GSEW.US,D,20250908,000000,83.87,84.3046,83.85,84.26,51827,0
+GSEW.US,D,20250909,000000,84.11,84.2399,83.92,84.16,58612,0
+GSEW.US,D,20250910,000000,84.3501,84.567,83.85,84.1,122851,0
+GSEW.US,D,20250911,000000,84.275,85.3747,84.275,85.33,22245,0
+GSEW.US,D,20250912,000000,85.14,85.33,84.7001,84.74,60679,0
+GSEW.US,D,20250915,000000,85.0039,85.12,84.63,84.68,34867,0
+GSEW.US,D,20250916,000000,84.75,84.84,84.2002,84.36,49436,0
+GSEW.US,D,20250917,000000,84.865,85.2699,84.02,84.56,27758,0
+GSEW.US,D,20250918,000000,84.88,85.3811,84.7301,85.15,35795,0
+GSEW.US,D,20250919,000000,85.14,85.28,84.7699,85.06,39687,0
+GSEW.US,D,20250922,000000,84.645,85.2,84.645,85.09,61937,0
+GSEW.US,D,20250923,000000,85.53,85.63,85.005,85.12,58154,0
+GSEW.US,D,20250924,000000,84.95,84.95,84.3,84.37,3673586,0
+GSEW.US,D,20250925,000000,83.89,83.94,83.35,83.72,49612,0
+GSEW.US,D,20250926,000000,83.72,84.5476,83.72,84.52,35389,0
+GSEW.US,D,20250929,000000,84.8237,85.08,84.61,84.86,56053,0
+GSEW.US,D,20250930,000000,84.917,85.05,84.32,85.04,89979,0
+GSEW.US,D,20251001,000000,84.91,85.1294,84.74,85.03,52791,0
+GSEW.US,D,20251002,000000,85.2839,85.36,84.9,85.33,116732,0
+GSEW.US,D,20251003,000000,85.6276,86.02,85.5,85.6,39312,0
+GSEW.US,D,20251006,000000,85.945,86.09,85.54,85.72,61020,0
+GSEW.US,D,20251007,000000,85.82,85.96,85.083,85.3,45971,0
+GSEW.US,D,20251008,000000,85.26,85.899,85.26,85.79,57326,0
+GSEW.US,D,20251009,000000,85.8253,86.01,85.07,85.2,32285,0
+GSEW.US,D,20251010,000000,85.4,85.59,83.2,83.21,54669,0
+GSEW.US,D,20251013,000000,83.89,84.34,83.8465,84.16,76060,0
+GSEW.US,D,20251014,000000,83.7358,85.2,83.37,84.78,23124,0
+GSEW.US,D,20251015,000000,85.1824,85.7699,84.6446,84.97,28908,0
+GSEW.US,D,20251016,000000,85.17,85.26,83.75,84,31610,0
+GSEW.US,D,20251017,000000,84.21,84.458,83.85,84.34,51703,0
+GSEW.US,D,20251020,000000,85.06,85.31,84.76,85.21,30809,0
+GSEW.US,D,20251021,000000,85.115,85.766,85.05,85.58,37864,0
+GSEW.US,D,20251022,000000,85.59,85.72,84.675,84.98,74665,0
+GSEW.US,D,20251023,000000,85.185,85.6,84.957,85.48,30087,0
+GSEW.US,D,20251024,000000,86.2,86.2295,85.75,85.76,54461,0
+GSEW.US,D,20251027,000000,86.22,86.38,86.03,86.32,48156,0
+GSEW.US,D,20251028,000000,86.3,86.3,85.572,85.572,41072,0
+GSEW.US,D,20251029,000000,85.28,85.61,84.55,84.7,36748,0
+GSEW.US,D,20251030,000000,84.205,85.1497,84.17,84.2,195865,0
+GSEW.US,D,20251031,000000,84.32,84.846,84.1,84.62,43325,0
+GSEW.US,D,20251103,000000,84.77,84.9,83.4901,84.42,57948,0
+GSEW.US,D,20251104,000000,83.48,84.02,83.48,83.66,68422,0
+GSEW.US,D,20251105,000000,83.6,84.32,83.6,84.1284,107153,0
+GSEW.US,D,20251106,000000,84.02,84.12,83.14,83.31,53387,0
+GSEW.US,D,20251107,000000,82.9424,84,82.82,84,54296,0
+GSEW.US,D,20251110,000000,84.435,84.73,83.94,84.55,29094,0
+GSEW.US,D,20251111,000000,84.64,85.11,84.5,84.87,34894,0
+GSEW.US,D,20251112,000000,85.17,85.3389,84.98,85.015,144385,0
+GSEW.US,D,20251113,000000,84.67,84.825,83.62,83.68,44642,0
+GSEW.US,D,20251114,000000,82.9,84.01,82.9,83.54,77198,0
+GSEW.US,D,20251117,000000,83.5,83.5,82.1,82.3227,39962,0
+GSEW.US,D,20251118,000000,82.031,82.79,81.84,82.33,75483,0
+GSEW.US,D,20251119,000000,82.33,82.6255,81.8466,82.164,37362,0
+GSEW.US,D,20251120,000000,82.91,83.3015,80.92,81.01,64610,0
+GSEW.US,D,20251121,000000,81.295,82.79,81.28,82.31,53889,0
+GSEW.US,D,20251124,000000,82.34,83.0599,82.295,82.87,204731,0
+GSEW.US,D,20251125,000000,83.2,84.13,82.91,84.05,117265,0
+GSEW.US,D,20251126,000000,84.2779,84.88,84.25,84.57,40999,0
+GSEW.US,D,20251128,000000,85.08,85.286,84.69,85.115,23560,0
+GSEW.US,D,20251201,000000,84.6102,85.15,84.5,84.57,50764,0
+GSEW.US,D,20251202,000000,84.57,84.95,84.43,84.52,39537,0
+GSEW.US,D,20251203,000000,84.594,85.29,84.57,85.26,33095,0
+GSEW.US,D,20251204,000000,85.318,85.69,85.1301,85.56,195328,0
+GSEW.US,D,20251205,000000,85.4418,85.992,85.4418,85.71,30389,0
+GSEW.US,D,20251208,000000,85.52,85.83,85.19,85.25,48740,0
+GSEW.US,D,20251209,000000,85.4,85.58,85.05,85.15,68428,0
+GSEW.US,D,20251210,000000,85.22,86.35,85.22,86.13,86338,0
+GSEW.US,D,20251211,000000,86.32,86.88,85.88,86.83,74635,0
+GSEW.US,D,20251212,000000,87.05,87.14,85.8,85.96,78135,0
+GSEW.US,D,20251215,000000,86.49,86.49,85.6,85.83,109577,0
+GSEW.US,D,20251216,000000,85.87,85.94,85.01,85.33,118460,0
+GSEW.US,D,20251217,000000,85.6205,85.8615,84.87,84.92,56987,0
+GSEW.US,D,20251218,000000,85.683,85.81,85.02,85.21,73351,0
+GSEW.US,D,20251219,000000,85.44,86.0599,85.18,85.75,95135,0
+GSEW.US,D,20251222,000000,86.13,86.6609,86.115,86.61,72322,0
+GSEW.US,D,20251223,000000,86.04,86.1204,85.795,86.06,123767,0
+GSEW.US,D,20251224,000000,86.155,86.4385,86.015,86.27,26819,0
+GSEW.US,D,20251226,000000,86.275,86.29,86,86.21,37325,0
+GSEW.US,D,20251229,000000,86.215,86.28,85.85,85.97,74545,0
+GSEW.US,D,20251230,000000,86.0335,86.17,85.84,85.9,59364,0
+GSEW.US,D,20251231,000000,85.8444,85.97,85.06,85.12,42511,0
+GSEW.US,D,20260102,000000,85.1201,85.9494,85.0595,85.81,48010,0
+GSEW.US,D,20260105,000000,86.09,86.97,86.09,86.8,61421,0
+GSEW.US,D,20260106,000000,86.8534,87.9734,86.69,87.885,127961,0
+GSEW.US,D,20260107,000000,87.8215,87.8215,86.95,86.95,57440,0
+GSEW.US,D,20260108,000000,87.01,87.64,87,87.45,92873,0
+GSEW.US,D,20260109,000000,87.81,88.2,87.58,87.97,66583,0
+GSEW.US,D,20260112,000000,87.6699,88.14,87.6699,88.11,164825,0
+GSEW.US,D,20260113,000000,88.26,88.34,87.81,88.07,53563,0
+GSEW.US,D,20260114,000000,88.1901,88.2302,87.79,88.19,47387,0
+GSEW.US,D,20260115,000000,88.6,88.9384,88.4368,88.61,80806,0
+GSEW.US,D,20260116,000000,88.51,88.73,88.35,88.51,91183,0
+GSEW.US,D,20260120,000000,87.0416,87.93,86.93,87.06,81441,0
+GSEW.US,D,20260121,000000,87.6412,88.417,87.35,88.14,102636,0
+GSEW.US,D,20260122,000000,88.31,88.837,88.23,88.37,104895,0
+GSEW.US,D,20260123,000000,88.3478,88.36,87.715,87.96,88100,0
+GSEW.US,D,20260126,000000,88.255,88.47,88.11,88.14,70030,0
+GSEW.US,D,20260127,000000,88.3088,88.4,88.0235,88.13,56133,0
+GSEW.US,D,20260128,000000,88.55,88.55,87.85,88.0189,68825,0
+GSEW.US,D,20260129,000000,88.33,88.46,87.25,87.81,69507,0
+GSEW.US,D,20260130,000000,87.5,87.81,86.71,87.327,103406,0
+GSEW.US,D,20260202,000000,86.786,87.8941,86.786,87.72,93741,0
+GSEW.US,D,20260203,000000,87.87,87.9799,86.585,87.32,143021,0
+GSEW.US,D,20260204,000000,87.4425,87.89,87.04,87.63,69657,0
+GSEW.US,D,20260205,000000,87.115,87.4061,86.3108,86.45,115062,0
+GSEW.US,D,20260206,000000,87.955,88.67,87.36,88.57,88484,0
+GSEW.US,D,20260209,000000,88.41,89.1598,88.31,88.99,158387,0
+GSEW.US,D,20260210,000000,89,89.51,89,89.12,72839,0
+GSEW.US,D,20260211,000000,89.56,89.62,88.4948,89.01,91856,0
+GSEW.US,D,20260212,000000,89.52,89.6,87.47,87.59,121726,0
+GSEW.US,D,20260213,000000,87.865,89.01,87.68,88.62,73696,0
+GSEW.US,D,20260217,000000,88.615,88.685,87.7695,88.43,126567,0
+GSEW.US,D,20260218,000000,88.48,89.34,88.48,88.99,52637,0
diff --git a/daily/us/nyse etfs/1/gtek.us.txt b/daily/us/nyse etfs/1/gtek.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98c178e733daae0bd2109c30caf45b2cb06b26d0
--- /dev/null
+++ b/daily/us/nyse etfs/1/gtek.us.txt	
@@ -0,0 +1,1110 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTEK.US,D,20210917,000000,40.95,41.05,40.19,40.35,803065,0
+GTEK.US,D,20210920,000000,39.73,39.7999,38.95,39.47,827201,0
+GTEK.US,D,20210921,000000,39.8,39.9,39.41,39.76,688362,0
+GTEK.US,D,20210922,000000,40.15,40.28,39.77,40.21,586200,0
+GTEK.US,D,20210923,000000,40.59,40.779,40.3,40.73,462341,0
+GTEK.US,D,20210924,000000,40.43,40.5824,40.25,40.53,689821,0
+GTEK.US,D,20210927,000000,40.4,40.4,39.94,40.1889,547269,0
+GTEK.US,D,20210928,000000,39.83,39.83,38.8,38.86,494063,0
+GTEK.US,D,20210929,000000,39.15,39.15,38.3,38.37,259439,0
+GTEK.US,D,20210930,000000,38.67,38.79,38.39,38.48,116722,0
+GTEK.US,D,20211001,000000,38.76,38.839,38.1,38.72,193866,0
+GTEK.US,D,20211004,000000,38.38,38.38,37.21,37.48,238818,0
+GTEK.US,D,20211005,000000,37.72,38.1199,37.5904,37.89,99693,0
+GTEK.US,D,20211006,000000,37.37,38.085,37.25,38.05,135939,0
+GTEK.US,D,20211007,000000,38.65,39.11,38.65,38.81,131399,0
+GTEK.US,D,20211008,000000,38.87,38.9148,38.445,38.5,149527,0
+GTEK.US,D,20211011,000000,38.4,38.61,38.07,38.07,80777,0
+GTEK.US,D,20211012,000000,38.11,38.5,37.9418,38.27,69803,0
+GTEK.US,D,20211013,000000,38.49,38.82,38.431,38.78,107589,0
+GTEK.US,D,20211014,000000,39.29,39.55,39.29,39.45,103914,0
+GTEK.US,D,20211015,000000,39.73,39.8,39.5111,39.66,101190,0
+GTEK.US,D,20211018,000000,39.54,39.905,39.501,39.88,224933,0
+GTEK.US,D,20211019,000000,40.18,40.556,40.18,40.5,221832,0
+GTEK.US,D,20211020,000000,40.5,40.68,40.301,40.42,157563,0
+GTEK.US,D,20211021,000000,40.37,40.75,40.35,40.69,167659,0
+GTEK.US,D,20211022,000000,40.69,40.8881,40.32,40.46,105411,0
+GTEK.US,D,20211025,000000,40.62,40.76,40.44,40.62,117707,0
+GTEK.US,D,20211026,000000,40.77,40.9781,40.38,40.41,128288,0
+GTEK.US,D,20211027,000000,40.29,40.62,39.91,39.97,174617,0
+GTEK.US,D,20211028,000000,40.03,40.39,39.83,40.39,101411,0
+GTEK.US,D,20211029,000000,40.22,40.46,40.21,40.31,90543,0
+GTEK.US,D,20211101,000000,40.5,40.96,40.5,40.96,128900,0
+GTEK.US,D,20211102,000000,40.9,40.98,40.7,40.92,199978,0
+GTEK.US,D,20211103,000000,40.83,40.99,40.6,40.96,87306,0
+GTEK.US,D,20211104,000000,40.96,41.445,40.96,41.32,99709,0
+GTEK.US,D,20211105,000000,41.96,41.97,41.355,41.51,195060,0
+GTEK.US,D,20211108,000000,41.72,41.91,41.6683,41.84,134080,0
+GTEK.US,D,20211109,000000,42,42.11,41.63,41.92,127366,0
+GTEK.US,D,20211110,000000,41.86,42.0723,40.96,41.13,102257,0
+GTEK.US,D,20211111,000000,41.59,41.78,41.53,41.59,211750,0
+GTEK.US,D,20211112,000000,41.98,42.1,41.78,42.04,103975,0
+GTEK.US,D,20211115,000000,42.41,42.41,41.771,41.99,161677,0
+GTEK.US,D,20211116,000000,42.16,42.35,41.9866,42.32,75794,0
+GTEK.US,D,20211117,000000,42.41,42.46,41.6809,41.82,101872,0
+GTEK.US,D,20211118,000000,41.88,41.88,41.37,41.52,154064,0
+GTEK.US,D,20211119,000000,41.75,41.87,41.41,41.41,77392,0
+GTEK.US,D,20211122,000000,41.42,41.42,40.02,40.18,130025,0
+GTEK.US,D,20211123,000000,40,40.18,39.22,39.64,208085,0
+GTEK.US,D,20211124,000000,39.3,39.96,38.95,39.93,47104,0
+GTEK.US,D,20211126,000000,39.2,39.63,39.0101,39.24,81371,0
+GTEK.US,D,20211129,000000,39.77,39.842,39.36,39.68,77138,0
+GTEK.US,D,20211130,000000,39.63,39.98,38.7,38.9,110574,0
+GTEK.US,D,20211201,000000,39.51,39.618,38,38,143656,0
+GTEK.US,D,20211202,000000,38.28,38.7606,38.05,38.71,229086,0
+GTEK.US,D,20211203,000000,39.03,39.1274,37.5458,38.16,355478,0
+GTEK.US,D,20211206,000000,37.91,38.3099,37.291,38.26,291149,0
+GTEK.US,D,20211207,000000,39,39.88,39,39.697,77985,0
+GTEK.US,D,20211208,000000,39.83,40.24,39.37,40.19,96783,0
+GTEK.US,D,20211209,000000,39.93,40.18,39.06,39.21,79036,0
+GTEK.US,D,20211210,000000,39.48,39.68,38.9,39.06,82117,0
+GTEK.US,D,20211213,000000,39.04,39.195,38.43,38.55,75596,0
+GTEK.US,D,20211214,000000,38,38.16,37.5801,37.91,136400,0
+GTEK.US,D,20211215,000000,37.78,38.5839,37.37,38.57,115132,0
+GTEK.US,D,20211216,000000,38.97,38.97,37.435,37.7,85604,0
+GTEK.US,D,20211217,000000,37.34,38.025,37.11,37.87,106453,0
+GTEK.US,D,20211220,000000,37.2,37.44,37.03,37.39,85061,0
+GTEK.US,D,20211221,000000,37.96,38.78,37.8,38.78,57301,0
+GTEK.US,D,20211222,000000,38.69,39.09,38.6404,39.07,35812,0
+GTEK.US,D,20211223,000000,39.11,39.2869,38.89,39.14,29492,0
+GTEK.US,D,20211227,000000,39.25,39.7597,39.25,39.68,53418,0
+GTEK.US,D,20211228,000000,39.88,39.88,39.23,39.37,82960,0
+GTEK.US,D,20211229,000000,39.07,39.3,38.98,39.26,62335,0
+GTEK.US,D,20211230,000000,39.1,39.74,39.1,39.42,50076,0
+GTEK.US,D,20211231,000000,39.53,39.5599,39.25,39.2748,25878,0
+GTEK.US,D,20220103,000000,39.28,39.405,38.75,39.13,211898,0
+GTEK.US,D,20220104,000000,38.89,39.1,37.8,38.27,121413,0
+GTEK.US,D,20220105,000000,37.78,37.96,36.65,36.75,314752,0
+GTEK.US,D,20220106,000000,36.41,36.9562,36.03,36.59,270789,0
+GTEK.US,D,20220107,000000,36.49,36.87,35.909,36.08,152987,0
+GTEK.US,D,20220110,000000,35.6,36.1,34.77,36.06,350233,0
+GTEK.US,D,20220111,000000,35.79,36.6654,35.788,36.65,166589,0
+GTEK.US,D,20220112,000000,36.94,37.15,36.41,36.67,88934,0
+GTEK.US,D,20220113,000000,36.64,36.71,35.281,35.36,144171,0
+GTEK.US,D,20220114,000000,35.06,35.41,34.7256,35.24,172520,0
+GTEK.US,D,20220118,000000,34.5,35.24,34.5,34.57,137509,0
+GTEK.US,D,20220119,000000,34.88,34.9,34.2,34.22,83121,0
+GTEK.US,D,20220120,000000,34.48,35.14,33.925,33.97,89406,0
+GTEK.US,D,20220121,000000,33.75,33.9496,32.85,32.89,131354,0
+GTEK.US,D,20220124,000000,32.11,33.26,31.25,33.19,225820,0
+GTEK.US,D,20220125,000000,32.62,32.82,31.96,32.13,66268,0
+GTEK.US,D,20220126,000000,32.66,33.11,31.63,31.84,94563,0
+GTEK.US,D,20220127,000000,32.01,32.23,31.07,31.14,96093,0
+GTEK.US,D,20220128,000000,30.96,31.78,30.51,31.72,111704,0
+GTEK.US,D,20220131,000000,31.92,33.58,31.92,33.53,644274,0
+GTEK.US,D,20220201,000000,33.71,33.95,33.061,33.94,53827,0
+GTEK.US,D,20220202,000000,33.88,34.0399,33.22,33.44,63287,0
+GTEK.US,D,20220203,000000,32.71,32.8821,32.1,32.17,118038,0
+GTEK.US,D,20220204,000000,32.5,33.54,32.2859,33.27,84523,0
+GTEK.US,D,20220207,000000,33.32,33.85,33.1732,33.25,53157,0
+GTEK.US,D,20220208,000000,33,33.74,33,33.67,50082,0
+GTEK.US,D,20220209,000000,34.41,34.97,34.18,34.97,61024,0
+GTEK.US,D,20220210,000000,34.36,35.2825,34.2614,34.5,27986,0
+GTEK.US,D,20220211,000000,34.55,34.7243,33.12,33.22,66518,0
+GTEK.US,D,20220214,000000,33.25,33.7,33.0057,33.15,77779,0
+GTEK.US,D,20220215,000000,33.92,34.45,33.82,34.41,27035,0
+GTEK.US,D,20220216,000000,34.21,34.33,33.83,34.21,23972,0
+GTEK.US,D,20220217,000000,33.72,33.79,32.91,33,28009,0
+GTEK.US,D,20220218,000000,32.94,33.02,32.28,32.37,28885,0
+GTEK.US,D,20220222,000000,31.92,32.3017,31.46,31.61,37443,0
+GTEK.US,D,20220223,000000,32.05,32.15,31.04,31.09,94004,0
+GTEK.US,D,20220224,000000,29.7,32.05,29.6,31.98,127202,0
+GTEK.US,D,20220225,000000,32.11,32.62,31.67,32.56,53942,0
+GTEK.US,D,20220228,000000,32.13,32.7,32.0301,32.37,77287,0
+GTEK.US,D,20220301,000000,32.49,32.72,31.77,32.03,69653,0
+GTEK.US,D,20220302,000000,32.25,32.46,31.62,32.31,50426,0
+GTEK.US,D,20220303,000000,32.33,32.33,31.18,31.31,37369,0
+GTEK.US,D,20220304,000000,30.77,31.45,30.02,30.03,57065,0
+GTEK.US,D,20220307,000000,29.99,30.275,28.6,28.65,84203,0
+GTEK.US,D,20220308,000000,28.65,29.489,28.11,28.77,83325,0
+GTEK.US,D,20220309,000000,29.38,29.89,29.21,29.75,65548,0
+GTEK.US,D,20220310,000000,29.32,29.41,28.94,29.23,37703,0
+GTEK.US,D,20220311,000000,29.53,29.53,28.34,28.34,55799,0
+GTEK.US,D,20220314,000000,28.04,28.32,27.27,27.36,228590,0
+GTEK.US,D,20220315,000000,27.27,28.06,27.18,27.98,63392,0
+GTEK.US,D,20220316,000000,28.73,30,28.73,29.94,150820,0
+GTEK.US,D,20220317,000000,29.86,30.62,29.86,30.56,61670,0
+GTEK.US,D,20220318,000000,30.36,31.48,30.36,31.43,65616,0
+GTEK.US,D,20220321,000000,31.15,31.19,30.55,30.88,32440,0
+GTEK.US,D,20220322,000000,31,31.72,30.98,31.56,44930,0
+GTEK.US,D,20220323,000000,31.27,31.65,30.93,31.1,119816,0
+GTEK.US,D,20220324,000000,31.29,31.6,30.84,31.6,85092,0
+GTEK.US,D,20220325,000000,31.53,31.53,30.86,31.22,128901,0
+GTEK.US,D,20220328,000000,31.04,31.57,30.88,31.51,55381,0
+GTEK.US,D,20220329,000000,32,32.48,31.8981,32.39,52348,0
+GTEK.US,D,20220330,000000,32.1,32.34,31.691,31.74,29431,0
+GTEK.US,D,20220331,000000,31.7,31.7,31.18,31.19,338027,0
+GTEK.US,D,20220401,000000,31.34,31.51,30.98,31.23,59003,0
+GTEK.US,D,20220404,000000,31.5,32.05,31.47,32.03,46037,0
+GTEK.US,D,20220405,000000,31.8,31.83,30.8573,30.99,31458,0
+GTEK.US,D,20220406,000000,30.29,30.29,29.68,29.96,84945,0
+GTEK.US,D,20220407,000000,29.68,29.975,29.25,29.65,35979,0
+GTEK.US,D,20220408,000000,29.37,29.5,29.16,29.2,88214,0
+GTEK.US,D,20220411,000000,28.72,29,28.555,28.68,53907,0
+GTEK.US,D,20220412,000000,29.13,29.37,28.45,28.54,56292,0
+GTEK.US,D,20220413,000000,28.64,29.285,28.56,29.25,54915,0
+GTEK.US,D,20220414,000000,29.31,29.31,28.57,28.62,60539,0
+GTEK.US,D,20220418,000000,28.36,28.5,28.02,28.26,45049,0
+GTEK.US,D,20220419,000000,28.24,28.95,28.18,28.89,22731,0
+GTEK.US,D,20220420,000000,29.08,29.09,28.51,28.57,95149,0
+GTEK.US,D,20220421,000000,28.81,29.0007,27.64,27.7247,55423,0
+GTEK.US,D,20220422,000000,27.68,27.87,27.05,27.14,49145,0
+GTEK.US,D,20220425,000000,26.88,27.48,26.8257,27.44,43331,0
+GTEK.US,D,20220426,000000,27.24,27.24,26.385,26.44,44366,0
+GTEK.US,D,20220427,000000,26.45,27,26.38,26.52,79790,0
+GTEK.US,D,20220428,000000,26.94,27.53,26.46,27.35,88236,0
+GTEK.US,D,20220429,000000,27.31,27.91,26.56,26.65,78528,0
+GTEK.US,D,20220502,000000,26.65,26.98,26.28,26.93,67072,0
+GTEK.US,D,20220503,000000,27,27.04,26.64,26.81,51043,0
+GTEK.US,D,20220504,000000,26.73,27.61,26.16,27.58,32614,0
+GTEK.US,D,20220505,000000,26.88,26.975,25.71,25.93,62623,0
+GTEK.US,D,20220506,000000,25.6,25.8186,24.89,25.26,58755,0
+GTEK.US,D,20220509,000000,24.67,24.78,23.69,23.7764,90477,0
+GTEK.US,D,20220510,000000,24.44,24.61,23.4911,24.13,108410,0
+GTEK.US,D,20220511,000000,23.96,24.32,23.2884,23.2961,85489,0
+GTEK.US,D,20220512,000000,23.06,24,22.95,23.72,238407,0
+GTEK.US,D,20220513,000000,24.11,25.11,24.11,25.11,77502,0
+GTEK.US,D,20220516,000000,24.81,24.96,24.35,24.37,42400,0
+GTEK.US,D,20220517,000000,25.23,25.237,24.59,25.09,32544,0
+GTEK.US,D,20220518,000000,24.83,24.9404,24.01,24.07,32067,0
+GTEK.US,D,20220519,000000,24.01,25.01,24.01,24.73,28315,0
+GTEK.US,D,20220520,000000,25.08,25.26,24.23,24.87,39630,0
+GTEK.US,D,20220523,000000,25.13,25.13,24.6,25.01,53102,0
+GTEK.US,D,20220524,000000,24.29,24.29,23.68,23.92,44500,0
+GTEK.US,D,20220525,000000,23.77,24.52,23.77,24.41,36105,0
+GTEK.US,D,20220526,000000,24.31,25.055,24.31,24.97,27660,0
+GTEK.US,D,20220527,000000,25.24,25.8,25.24,25.77,38195,0
+GTEK.US,D,20220531,000000,25.95,26,25.47,25.71,19537,0
+GTEK.US,D,20220601,000000,25.86,25.9464,25.21,25.43,47870,0
+GTEK.US,D,20220602,000000,25.457,26.6,25.457,26.53,12083,0
+GTEK.US,D,20220603,000000,26.24,26.31,25.8301,25.94,34897,0
+GTEK.US,D,20220606,000000,26.35,26.51,26,26.18,6942,0
+GTEK.US,D,20220607,000000,25.9989,26.4796,25.969,26.4796,14049,0
+GTEK.US,D,20220608,000000,26.6,26.67,26.31,26.41,8107,0
+GTEK.US,D,20220609,000000,26.06,26.06,25.53,25.53,11854,0
+GTEK.US,D,20220610,000000,25.09,25.1739,24.63,24.72,37688,0
+GTEK.US,D,20220613,000000,23.93,23.93,23.245,23.36,127569,0
+GTEK.US,D,20220614,000000,23.46,23.57,23.08,23.32,54100,0
+GTEK.US,D,20220615,000000,23.58,24.07,23.35,23.85,28461,0
+GTEK.US,D,20220616,000000,23,23.05,22.413,22.56,27350,0
+GTEK.US,D,20220617,000000,22.7,22.96,22.45,22.83,37934,0
+GTEK.US,D,20220621,000000,23.29,23.6162,23.2029,23.29,92450,0
+GTEK.US,D,20220622,000000,22.89,23.47,22.89,23.15,9919,0
+GTEK.US,D,20220623,000000,23.33,23.64,23.12,23.5801,9304,0
+GTEK.US,D,20220624,000000,24.34,24.61,24.32,24.61,20436,0
+GTEK.US,D,20220627,000000,24.85,24.85,24.36,24.37,213365,0
+GTEK.US,D,20220628,000000,24.53,24.6273,23.6,23.67,17054,0
+GTEK.US,D,20220629,000000,23.56,23.568,23.1995,23.39,21748,0
+GTEK.US,D,20220630,000000,23.02,23.22,22.5088,22.95,26222,0
+GTEK.US,D,20220701,000000,22.76,22.96,22.61,22.96,13949,0
+GTEK.US,D,20220705,000000,22.46,23.46,22.44,23.45,21248,0
+GTEK.US,D,20220706,000000,23.51,23.55,23.16,23.31,65333,0
+GTEK.US,D,20220707,000000,23.75,23.9773,23.695,23.95,20658,0
+GTEK.US,D,20220708,000000,23.75,24.18,23.56,23.9904,18407,0
+GTEK.US,D,20220711,000000,23.62,23.62,23.14,23.3,18405,0
+GTEK.US,D,20220712,000000,23.2,23.2,22.86,22.96,23143,0
+GTEK.US,D,20220713,000000,22.32,22.95,22.25,22.79,16291,0
+GTEK.US,D,20220714,000000,22.54,22.75,22.26,22.67,572606,0
+GTEK.US,D,20220715,000000,22.79,23.07,22.67,23.06,26879,0
+GTEK.US,D,20220718,000000,23.43,23.64,23.055,23.14,19789,0
+GTEK.US,D,20220719,000000,23.45,23.74,23.22,23.73,10252,0
+GTEK.US,D,20220720,000000,23.91,24.52,23.91,24.45,61374,0
+GTEK.US,D,20220721,000000,24.52,24.96,24.48,24.91,44344,0
+GTEK.US,D,20220722,000000,24.78,24.82,24.075,24.15,11686,0
+GTEK.US,D,20220725,000000,24.03,24.03,23.795,23.89,33910,0
+GTEK.US,D,20220726,000000,23.54,23.54,23.235,23.28,7687,0
+GTEK.US,D,20220727,000000,23.75,24.37,23.74,24.3,24972,0
+GTEK.US,D,20220728,000000,24.27,24.6199,23.96,24.59,33209,0
+GTEK.US,D,20220729,000000,24.44,24.78,24.326,24.75,35740,0
+GTEK.US,D,20220801,000000,24.62,24.935,24.42,24.75,14916,0
+GTEK.US,D,20220802,000000,24.4,25.06,24.4,24.8,46897,0
+GTEK.US,D,20220803,000000,24.84,25.41,24.84,25.4,10554,0
+GTEK.US,D,20220804,000000,25.45,25.6,25.32,25.56,24056,0
+GTEK.US,D,20220805,000000,25.2,25.865,25.2,25.74,18750,0
+GTEK.US,D,20220808,000000,25.84,26.29,25.84,25.87,26056,0
+GTEK.US,D,20220809,000000,25.66,25.66,25.11,25.24,56599,0
+GTEK.US,D,20220810,000000,25.86,26.25,25.86,26.19,97891,0
+GTEK.US,D,20220811,000000,26.5,26.78,25.91,25.94,34762,0
+GTEK.US,D,20220812,000000,26.13,26.51,26.13,26.5,31413,0
+GTEK.US,D,20220815,000000,26.41,26.67,26.41,26.65,27283,0
+GTEK.US,D,20220816,000000,26.22,26.45,25.9401,26.3,42271,0
+GTEK.US,D,20220817,000000,25.73,25.87,25.55,25.69,33058,0
+GTEK.US,D,20220818,000000,25.72,25.93,25.59,25.79,18311,0
+GTEK.US,D,20220819,000000,25.66,25.66,25.18,25.21,50992,0
+GTEK.US,D,20220822,000000,24.86,24.86,24.51,24.54,46811,0
+GTEK.US,D,20220823,000000,24.64,24.94,24.6,24.6,23090,0
+GTEK.US,D,20220824,000000,24.67,24.93,24.67,24.82,5266,0
+GTEK.US,D,20220825,000000,25,25.56,25,25.56,17560,0
+GTEK.US,D,20220826,000000,25.5,25.5,24.53,24.59,20611,0
+GTEK.US,D,20220829,000000,24.26,24.515,24.2,24.27,11362,0
+GTEK.US,D,20220830,000000,24.34,24.372,23.8,24,20033,0
+GTEK.US,D,20220831,000000,24.3,24.335,23.88,24.08,57456,0
+GTEK.US,D,20220901,000000,23.61,23.63,23.01,23.4,41739,0
+GTEK.US,D,20220902,000000,23.67,23.76,23.1068,23.2,25283,0
+GTEK.US,D,20220906,000000,23.21,23.21,22.781,22.9135,100517,0
+GTEK.US,D,20220907,000000,22.81,23.35,22.75,23.3,5160,0
+GTEK.US,D,20220908,000000,22.98,23.68,22.98,23.61,53536,0
+GTEK.US,D,20220909,000000,24.18,24.43,24.15,24.4,18626,0
+GTEK.US,D,20220912,000000,24.49,24.74,24.45,24.65,17708,0
+GTEK.US,D,20220913,000000,23.7,23.87,23.4,23.42,24240,0
+GTEK.US,D,20220914,000000,23.63,23.7,23.54,23.67,6660,0
+GTEK.US,D,20220915,000000,23.848,23.848,23.32,23.4,3957,0
+GTEK.US,D,20220916,000000,23.06,23.06,22.735,22.92,17660,0
+GTEK.US,D,20220919,000000,22.6,22.99,22.6,22.95,6022,0
+GTEK.US,D,20220920,000000,22.705,22.75,22.5092,22.61,6751,0
+GTEK.US,D,20220921,000000,22.58,22.95,22.32,22.33,17694,0
+GTEK.US,D,20220922,000000,22.2,22.2,21.66,21.73,18121,0
+GTEK.US,D,20220923,000000,21.31,21.4,21.1,21.25,15430,0
+GTEK.US,D,20220926,000000,21.12,21.375,21,21.03,8631,0
+GTEK.US,D,20220927,000000,21.3,21.52,20.975,21.18,13443,0
+GTEK.US,D,20220928,000000,21,21.57,21,21.56,11983,0
+GTEK.US,D,20220929,000000,21.16,21.16,20.84,21.06,43691,0
+GTEK.US,D,20220930,000000,21.045,21.4045,20.91,20.96,32284,0
+GTEK.US,D,20221003,000000,21.26,21.6386,21.26,21.49,26587,0
+GTEK.US,D,20221004,000000,22.03,22.54,22.03,22.52,40614,0
+GTEK.US,D,20221005,000000,22.2,22.7588,22.05,22.6,22611,0
+GTEK.US,D,20221006,000000,22.56,22.86,22.43,22.46,35232,0
+GTEK.US,D,20221007,000000,21.985,21.985,21.41,21.43,39154,0
+GTEK.US,D,20221010,000000,21.27,21.27,20.65,20.81,44112,0
+GTEK.US,D,20221011,000000,20.5,20.53,19.98,20.1,66563,0
+GTEK.US,D,20221012,000000,20.15,20.29,19.89,20.08,13764,0
+GTEK.US,D,20221013,000000,19.32,20.32,19.122,20.23,31036,0
+GTEK.US,D,20221014,000000,20.49,20.49,19.56,19.56,15260,0
+GTEK.US,D,20221017,000000,20.17,20.58,20.17,20.45,28086,0
+GTEK.US,D,20221018,000000,21,21.14,20.51,20.69,35898,0
+GTEK.US,D,20221019,000000,20.44,20.5124,20.125,20.25,14849,0
+GTEK.US,D,20221020,000000,20.26,20.75,20.21,20.3,25658,0
+GTEK.US,D,20221021,000000,19.9712,20.575,19.95,20.56,24185,0
+GTEK.US,D,20221024,000000,20.58,20.58,20,20.46,8299,0
+GTEK.US,D,20221025,000000,20.57,21.14,20.57,21.13,25226,0
+GTEK.US,D,20221026,000000,20.86,21.5,20.86,20.98,14452,0
+GTEK.US,D,20221027,000000,21.08,21.09,20.89,20.94,15275,0
+GTEK.US,D,20221028,000000,20.81,21.15,20.64,21.15,10716,0
+GTEK.US,D,20221031,000000,21,21.14,20.9016,21,23738,0
+GTEK.US,D,20221101,000000,21.5,21.565,21.06,21.1,7283,0
+GTEK.US,D,20221102,000000,21.09,21.09,20.22,20.22,37709,0
+GTEK.US,D,20221103,000000,20,20.3,19.85,19.94,16219,0
+GTEK.US,D,20221104,000000,20.22,20.22,19.44,19.8,15085,0
+GTEK.US,D,20221107,000000,19.94,20.07,19.751,20.0082,35858,0
+GTEK.US,D,20221108,000000,20.18,20.58,19.99,20.34,11325,0
+GTEK.US,D,20221109,000000,20.06,20.06,19.78,19.8,9452,0
+GTEK.US,D,20221110,000000,21.07,21.74,21.07,21.74,52203,0
+GTEK.US,D,20221111,000000,21.93,22.6,21.91,22.525,31897,0
+GTEK.US,D,20221114,000000,22.38,22.38,22.1019,22.18,29162,0
+GTEK.US,D,20221115,000000,23.02,23.15,22.8904,22.9553,23471,0
+GTEK.US,D,20221116,000000,22.75,22.75,22.14,22.21,23629,0
+GTEK.US,D,20221117,000000,21.72,22.0319,21.69,21.93,21943,0
+GTEK.US,D,20221118,000000,22.06,22.06,21.74,21.8932,15316,0
+GTEK.US,D,20221121,000000,21.7,21.7099,21.55,21.5637,3106,0
+GTEK.US,D,20221122,000000,21.43,21.77,21.43,21.76,13997,0
+GTEK.US,D,20221123,000000,21.853,22.1,21.84,22.0475,36478,0
+GTEK.US,D,20221125,000000,21.9,21.9528,21.8744,21.9354,4426,0
+GTEK.US,D,20221128,000000,21.73,21.9432,21.53,21.6,8511,0
+GTEK.US,D,20221129,000000,21.6395,21.699,21.431,21.475,13347,0
+GTEK.US,D,20221130,000000,21.58,22.489,21.575,22.465,16688,0
+GTEK.US,D,20221201,000000,22.57,23,22.57,22.9161,13537,0
+GTEK.US,D,20221202,000000,22.57,22.815,22.5,22.795,9679,0
+GTEK.US,D,20221205,000000,22.66,22.7,22.13,22.18,12381,0
+GTEK.US,D,20221206,000000,22.11,22.11,21.56,21.669,27162,0
+GTEK.US,D,20221207,000000,21.49,21.63,21.39,21.5245,19685,0
+GTEK.US,D,20221208,000000,21.76,22.045,21.6116,21.98,27712,0
+GTEK.US,D,20221209,000000,21.84,22.06,21.809,21.84,10227,0
+GTEK.US,D,20221212,000000,21.78,22.12,21.78,22.12,35803,0
+GTEK.US,D,20221213,000000,23.01,23.15,22.29,22.45,20477,0
+GTEK.US,D,20221214,000000,22.56,22.77,22.3,22.53,15294,0
+GTEK.US,D,20221215,000000,21.97,21.97,21.58,21.66,21198,0
+GTEK.US,D,20221216,000000,21.4,21.57,21.2315,21.35,19139,0
+GTEK.US,D,20221219,000000,21.34,21.43,20.93,21.01,34480,0
+GTEK.US,D,20221220,000000,20.84,21.11,20.775,20.97,32624,0
+GTEK.US,D,20221221,000000,21.07,21.31,20.95,21.2,21201,0
+GTEK.US,D,20221222,000000,20.95,20.95,20.4701,20.74,188545,0
+GTEK.US,D,20221223,000000,20.69,20.79,20.59,20.775,103667,0
+GTEK.US,D,20221227,000000,20.68,20.78,20.53,20.65,69154,0
+GTEK.US,D,20221228,000000,20.57,20.64,20.33,20.34,60480,0
+GTEK.US,D,20221229,000000,20.59,21.1599,20.58,21.05,532639,0
+GTEK.US,D,20221230,000000,20.88,20.92,20.695,20.9178,78664,0
+GTEK.US,D,20230103,000000,21.38,21.56,20.861,21.0396,7987,0
+GTEK.US,D,20230104,000000,21.237,21.425,21.0738,21.31,12655,0
+GTEK.US,D,20230105,000000,21.07,21.07,20.7753,20.7753,7986,0
+GTEK.US,D,20230106,000000,20.99,21.34,20.82,21.2671,23536,0
+GTEK.US,D,20230109,000000,21.6,21.98,21.58,21.6954,10769,0
+GTEK.US,D,20230110,000000,21.54,21.83,21.501,21.8202,15689,0
+GTEK.US,D,20230111,000000,21.73,22.1477,21.73,22.1477,8872,0
+GTEK.US,D,20230112,000000,22.01,22.34,21.8,22.3107,27818,0
+GTEK.US,D,20230113,000000,22.17,22.54,22.17,22.49,8045,0
+GTEK.US,D,20230117,000000,22.53,22.77,22.5,22.77,28752,0
+GTEK.US,D,20230118,000000,23.02,23.19,22.64,22.67,40333,0
+GTEK.US,D,20230119,000000,22.5,22.54,22.26,22.32,42506,0
+GTEK.US,D,20230120,000000,22.63,23.01,22.62,23.0027,6654,0
+GTEK.US,D,20230123,000000,23.06,23.61,23.06,23.56,75330,0
+GTEK.US,D,20230124,000000,23.36,23.5,23.325,23.3559,18998,0
+GTEK.US,D,20230125,000000,23.05,23.3619,22.77,23.3619,48371,0
+GTEK.US,D,20230126,000000,23.76,23.93,23.55,23.93,151199,0
+GTEK.US,D,20230127,000000,23.7,24.1605,23.7,24.04,149444,0
+GTEK.US,D,20230130,000000,23.75,23.84,23.54,23.58,19454,0
+GTEK.US,D,20230131,000000,23.62,23.82,23.485,23.82,8160,0
+GTEK.US,D,20230201,000000,23.89,24.59,23.83,24.5788,27228,0
+GTEK.US,D,20230202,000000,25,25.36,24.9452,25.19,59586,0
+GTEK.US,D,20230203,000000,24.535,24.9,24.43,24.47,20007,0
+GTEK.US,D,20230206,000000,24.17,24.39,24.09,24.18,62195,0
+GTEK.US,D,20230207,000000,24.09,24.5733,24.02,24.5733,11878,0
+GTEK.US,D,20230208,000000,24.37,24.39,24.1258,24.1258,2877,0
+GTEK.US,D,20230209,000000,24.7,24.72,24.1,24.24,18437,0
+GTEK.US,D,20230210,000000,23.87,23.95,23.68,23.8074,11115,0
+GTEK.US,D,20230213,000000,23.78,24,23.78,23.91,11036,0
+GTEK.US,D,20230214,000000,23.77,24.25,23.75,24.1897,9301,0
+GTEK.US,D,20230215,000000,24.19,24.4324,24.08,24.4324,11422,0
+GTEK.US,D,20230216,000000,24.13,24.25,23.92,23.9275,11146,0
+GTEK.US,D,20230217,000000,23.8,23.81,23.53,23.67,8614,0
+GTEK.US,D,20230221,000000,23.32,23.5576,23.11,23.11,13592,0
+GTEK.US,D,20230222,000000,23.27,23.33,23.14,23.2142,7030,0
+GTEK.US,D,20230223,000000,23.57,23.57,23.17,23.53,4451,0
+GTEK.US,D,20230224,000000,22.98,23.035,22.87,22.9485,2334,0
+GTEK.US,D,20230227,000000,23.14,23.25,23.01,23.04,17558,0
+GTEK.US,D,20230228,000000,22.97,23.32,22.97,23.19,36021,0
+GTEK.US,D,20230301,000000,23.36,23.48,23.24,23.24,7733,0
+GTEK.US,D,20230302,000000,23.03,23.41,23.03,23.4023,6152,0
+GTEK.US,D,20230303,000000,23.39,23.7,23.39,23.65,11588,0
+GTEK.US,D,20230306,000000,23.62,23.842,23.47,23.47,7005,0
+GTEK.US,D,20230307,000000,23.48,23.48,23.2272,23.24,2889,0
+GTEK.US,D,20230308,000000,23.25,23.46,23.25,23.395,7591,0
+GTEK.US,D,20230309,000000,23.33,23.4156,22.88,22.8946,32428,0
+GTEK.US,D,20230310,000000,22.72,22.9,22.29,22.3546,17668,0
+GTEK.US,D,20230313,000000,22.27,22.63,22.06,22.49,8011,0
+GTEK.US,D,20230314,000000,22.71,22.7638,22.5978,22.7638,5644,0
+GTEK.US,D,20230315,000000,22.28,22.4255,22.146,22.4255,11757,0
+GTEK.US,D,20230316,000000,22.49,23.11,22.49,23.0807,5641,0
+GTEK.US,D,20230317,000000,22.95,22.951,22.9,22.951,1761,0
+GTEK.US,D,20230320,000000,22.79,22.9,22.73,22.8895,10993,0
+GTEK.US,D,20230321,000000,23.02,23.325,23.02,23.2966,3003,0
+GTEK.US,D,20230322,000000,23.4,23.51,22.87,22.87,12744,0
+GTEK.US,D,20230323,000000,23.21,23.5416,23.07,23.2569,16929,0
+GTEK.US,D,20230324,000000,23.14,23.16,22.81,23.0394,12117,0
+GTEK.US,D,20230327,000000,23.14,23.16,23,23.04,20920,0
+GTEK.US,D,20230328,000000,22.95,22.98,22.85,22.924,12777,0
+GTEK.US,D,20230329,000000,23.09,23.35,23.08,23.3138,13279,0
+GTEK.US,D,20230330,000000,23.57,23.63,23.5,23.5501,4661,0
+GTEK.US,D,20230331,000000,23.65,24.01,23.63,23.9985,4423,0
+GTEK.US,D,20230403,000000,23.93,23.9452,23.75,23.9452,3798,0
+GTEK.US,D,20230404,000000,24.01,24.08,23.8,23.82,5884,0
+GTEK.US,D,20230405,000000,23.75,23.75,23.26,23.3814,3980,0
+GTEK.US,D,20230406,000000,23.19,23.35,23.04,23.33,7291,0
+GTEK.US,D,20230410,000000,23.02,23.32,23.02,23.3121,5073,0
+GTEK.US,D,20230411,000000,23.42,23.45,23.31,23.3993,12557,0
+GTEK.US,D,20230412,000000,23.6,23.71,23.29,23.307,11409,0
+GTEK.US,D,20230413,000000,23.47,23.76,23.47,23.64,16444,0
+GTEK.US,D,20230414,000000,23.4054,23.51,23.3171,23.4706,9976,0
+GTEK.US,D,20230417,000000,23.39,23.5313,23.3001,23.49,6429,0
+GTEK.US,D,20230418,000000,23.4404,23.46,23.4,23.4372,4503,0
+GTEK.US,D,20230419,000000,23.19,23.2532,23.14,23.1551,3415,0
+GTEK.US,D,20230420,000000,23.04,23.235,23.04,23.0874,2205,0
+GTEK.US,D,20230421,000000,22.88,23.03,22.88,23.0178,2967,0
+GTEK.US,D,20230424,000000,23,23,22.75,22.86,11437,0
+GTEK.US,D,20230425,000000,22.56,22.56,22.12,22.12,9229,0
+GTEK.US,D,20230426,000000,22.2,22.39,22.17,22.2,9682,0
+GTEK.US,D,20230427,000000,22.235,22.4964,22.22,22.4958,7090,0
+GTEK.US,D,20230428,000000,22.32,22.58,22.32,22.5299,7067,0
+GTEK.US,D,20230501,000000,22.49,22.64,22.3901,22.46,4743,0
+GTEK.US,D,20230502,000000,22.26,22.26,22.0311,22.1,17151,0
+GTEK.US,D,20230503,000000,22.21,22.42,22.1438,22.1438,6487,0
+GTEK.US,D,20230504,000000,22.23,22.3,22.16,22.2,13477,0
+GTEK.US,D,20230505,000000,22.38,22.515,22.35,22.515,1963,0
+GTEK.US,D,20230508,000000,22.57,22.67,22.51,22.66,12416,0
+GTEK.US,D,20230509,000000,22.5,22.61,22.5,22.5749,1128,0
+GTEK.US,D,20230510,000000,22.8,22.86,22.7176,22.8345,4109,0
+GTEK.US,D,20230511,000000,22.91,22.945,22.75,22.93,13960,0
+GTEK.US,D,20230512,000000,22.93,22.93,22.73,22.81,10815,0
+GTEK.US,D,20230515,000000,22.85,23.21,22.85,23.2002,3596,0
+GTEK.US,D,20230516,000000,23.06,23.06,22.991,22.991,2832,0
+GTEK.US,D,20230517,000000,23.1,23.47,23.03,23.435,9733,0
+GTEK.US,D,20230518,000000,23.49,23.8596,23.49,23.8596,10186,0
+GTEK.US,D,20230519,000000,23.89,23.89,23.7,23.745,6707,0
+GTEK.US,D,20230522,000000,23.788,23.99,23.788,23.965,6907,0
+GTEK.US,D,20230523,000000,23.795,23.86,23.51,23.513,7085,0
+GTEK.US,D,20230524,000000,23.41,23.44,23.22,23.352,6993,0
+GTEK.US,D,20230525,000000,23.66,23.66,23.4282,23.593,9579,0
+GTEK.US,D,20230526,000000,23.95,24.72,23.95,24.65,61941,0
+GTEK.US,D,20230530,000000,24.84,24.84,24.46,24.535,16517,0
+GTEK.US,D,20230531,000000,24.44,24.5699,24.26,24.4828,61636,0
+GTEK.US,D,20230601,000000,24.42,24.97,24.42,24.8711,19355,0
+GTEK.US,D,20230602,000000,25,25.3988,25,25.1335,30742,0
+GTEK.US,D,20230605,000000,25.16,25.235,24.91,25.1425,9722,0
+GTEK.US,D,20230606,000000,25.01,25.42,25.01,25.27,26083,0
+GTEK.US,D,20230607,000000,25.32,25.365,24.785,24.84,16984,0
+GTEK.US,D,20230608,000000,24.742,24.99,24.73,24.9,84754,0
+GTEK.US,D,20230609,000000,25.03,25.16,24.8001,24.8695,14613,0
+GTEK.US,D,20230612,000000,24.96,25.3,24.96,25.255,20864,0
+GTEK.US,D,20230613,000000,25.6,25.6504,25.43,25.5773,35469,0
+GTEK.US,D,20230614,000000,25.5,25.7699,25.43,25.5798,7543,0
+GTEK.US,D,20230615,000000,25.42,25.955,25.37,25.9,34946,0
+GTEK.US,D,20230616,000000,26.08,26.08,25.56,25.6791,17483,0
+GTEK.US,D,20230620,000000,25.56,25.62,25.32,25.5397,28787,0
+GTEK.US,D,20230621,000000,25.36,25.39,25.03,25.1192,13438,0
+GTEK.US,D,20230622,000000,24.95,25.206,24.91,25.2007,3792,0
+GTEK.US,D,20230623,000000,24.91,24.93,24.81,24.8745,10092,0
+GTEK.US,D,20230626,000000,24.85,25.02,24.71,24.7481,10113,0
+GTEK.US,D,20230627,000000,24.85,25.24,24.78,25.115,14645,0
+GTEK.US,D,20230628,000000,24.97,25.4,24.97,25.3,69874,0
+GTEK.US,D,20230629,000000,25.18,25.26,25.14,25.21,12152,0
+GTEK.US,D,20230630,000000,25.52,25.6428,25.51,25.5634,22936,0
+GTEK.US,D,20230703,000000,25.6,25.71,25.53,25.6554,13794,0
+GTEK.US,D,20230705,000000,25.42,25.48,25.3422,25.47,40214,0
+GTEK.US,D,20230706,000000,25.08,25.08,24.72,24.97,74221,0
+GTEK.US,D,20230707,000000,24.93,25.2387,24.93,25.0323,90413,0
+GTEK.US,D,20230710,000000,24.91,25.315,24.91,25.26,6396,0
+GTEK.US,D,20230711,000000,25.43,25.73,25.39,25.72,22581,0
+GTEK.US,D,20230712,000000,26.01,26.01,25.63,25.76,27593,0
+GTEK.US,D,20230713,000000,26.11,26.43,26.11,26.38,26237,0
+GTEK.US,D,20230714,000000,26.45,26.46,26.19,26.2427,15890,0
+GTEK.US,D,20230717,000000,26.22,26.6542,26.22,26.58,34646,0
+GTEK.US,D,20230718,000000,26.53,26.7,26.46,26.6753,26349,0
+GTEK.US,D,20230719,000000,26.78,26.87,26.5511,26.6665,11287,0
+GTEK.US,D,20230720,000000,26.2,26.2,25.8,25.845,10072,0
+GTEK.US,D,20230721,000000,26.01,26.0802,25.9001,25.96,4499,0
+GTEK.US,D,20230724,000000,25.95,25.95,25.87,25.9256,8828,0
+GTEK.US,D,20230725,000000,26.085,26.135,26.04,26.0797,9033,0
+GTEK.US,D,20230726,000000,25.8,25.99,25.77,25.944,11381,0
+GTEK.US,D,20230727,000000,26.33,26.385,25.77,25.83,11450,0
+GTEK.US,D,20230728,000000,26.27,26.45,26.27,26.4238,7560,0
+GTEK.US,D,20230731,000000,26.52,26.625,26.52,26.6081,5696,0
+GTEK.US,D,20230801,000000,26.53,26.7269,26.53,26.67,6253,0
+GTEK.US,D,20230802,000000,26.18,26.18,25.6399,25.68,18543,0
+GTEK.US,D,20230803,000000,25.4953,25.65,25.4953,25.5754,3005,0
+GTEK.US,D,20230804,000000,25.77,25.815,25.4619,25.48,11765,0
+GTEK.US,D,20230807,000000,25.65,25.72,25.431,25.64,28425,0
+GTEK.US,D,20230808,000000,25.11,25.28,24.9142,25.2003,58042,0
+GTEK.US,D,20230809,000000,25.175,25.175,24.9501,25.024,3816,0
+GTEK.US,D,20230810,000000,25.27,25.52,25.01,25.16,22069,0
+GTEK.US,D,20230811,000000,24.88,25.105,24.84,24.86,46663,0
+GTEK.US,D,20230814,000000,24.8852,24.99,24.81,24.96,8433,0
+GTEK.US,D,20230815,000000,24.91,24.91,24.6484,24.6484,9386,0
+GTEK.US,D,20230816,000000,24.56,24.63,24.31,24.31,6713,0
+GTEK.US,D,20230817,000000,24.4,24.42,23.9,23.9192,19374,0
+GTEK.US,D,20230818,000000,23.55,23.95,23.55,23.895,4103,0
+GTEK.US,D,20230821,000000,24,24.12,23.911,24.075,8866,0
+GTEK.US,D,20230822,000000,24.15,24.15,24.05,24.1106,1292,0
+GTEK.US,D,20230823,000000,24.29,24.5399,24.29,24.4607,3119,0
+GTEK.US,D,20230824,000000,24.71,24.71,24.0422,24.0422,26076,0
+GTEK.US,D,20230825,000000,23.93,24.0619,23.73,24.054,19443,0
+GTEK.US,D,20230828,000000,24.275,24.3005,24.1701,24.2969,3675,0
+GTEK.US,D,20230829,000000,24.27,24.815,24.27,24.7202,8416,0
+GTEK.US,D,20230830,000000,24.59,25.03,24.59,24.91,14560,0
+GTEK.US,D,20230831,000000,24.99,25.1999,24.99,25.06,31828,0
+GTEK.US,D,20230901,000000,25.23,25.41,25.17,25.17,7272,0
+GTEK.US,D,20230905,000000,25.13,25.29,25.08,25.17,9425,0
+GTEK.US,D,20230906,000000,25.09,25.095,24.88,25.0133,11379,0
+GTEK.US,D,20230907,000000,24.7,24.92,24.635,24.87,7393,0
+GTEK.US,D,20230908,000000,24.85,24.86,24.67,24.69,11734,0
+GTEK.US,D,20230911,000000,24.94,24.94,24.7901,24.85,5161,0
+GTEK.US,D,20230912,000000,24.7,24.8197,24.6897,24.6897,8897,0
+GTEK.US,D,20230913,000000,24.6,24.66,24.6,24.6248,23566,0
+GTEK.US,D,20230914,000000,24.65,24.7799,24.65,24.7316,7467,0
+GTEK.US,D,20230915,000000,24.58,24.58,24.29,24.36,4241,0
+GTEK.US,D,20230918,000000,24.3501,24.53,24.3501,24.405,2354,0
+GTEK.US,D,20230919,000000,24.18,24.1899,23.9721,24.163,8328,0
+GTEK.US,D,20230920,000000,24.26,24.26,23.89,23.89,27081,0
+GTEK.US,D,20230921,000000,23.76,23.76,23.3749,23.3934,5726,0
+GTEK.US,D,20230922,000000,23.62,23.706,23.54,23.55,4499,0
+GTEK.US,D,20230925,000000,23.37,23.66,23.36,23.64,20861,0
+GTEK.US,D,20230926,000000,23.4,23.4001,23.18,23.2059,22427,0
+GTEK.US,D,20230927,000000,23.39,23.48,23.11,23.27,19413,0
+GTEK.US,D,20230928,000000,23.17,23.62,23.14,23.5048,11128,0
+GTEK.US,D,20230929,000000,23.88,23.93,23.54,23.56,28474,0
+GTEK.US,D,20231002,000000,23.64,23.71,23.55,23.69,46701,0
+GTEK.US,D,20231003,000000,23.42,23.42,23.04,23.16,6737,0
+GTEK.US,D,20231004,000000,23.25,23.42,23.19,23.42,5949,0
+GTEK.US,D,20231005,000000,23.33,23.34,23.0201,23.24,39403,0
+GTEK.US,D,20231006,000000,23.397,23.88,23.397,23.733,5964,0
+GTEK.US,D,20231009,000000,23.615,23.9,23.61,23.77,16872,0
+GTEK.US,D,20231010,000000,23.89,24.3,23.89,24.06,454825,0
+GTEK.US,D,20231011,000000,24.14,24.14,23.915,24.03,11635,0
+GTEK.US,D,20231012,000000,24.13,24.13,23.84,23.84,2064,0
+GTEK.US,D,20231013,000000,23.62,23.625,23.4048,23.4717,17035,0
+GTEK.US,D,20231016,000000,23.44,23.96,23.44,23.9,40216,0
+GTEK.US,D,20231017,000000,23.53,23.9806,23.53,23.8302,6744,0
+GTEK.US,D,20231018,000000,23.52,23.52,23.34,23.34,6368,0
+GTEK.US,D,20231019,000000,23.44,23.44,23.02,23.02,5143,0
+GTEK.US,D,20231020,000000,22.96,22.96,22.57,22.6146,4181,0
+GTEK.US,D,20231023,000000,22.36,22.76,22.3,22.52,24739,0
+GTEK.US,D,20231024,000000,22.69,22.8734,22.69,22.8734,1850,0
+GTEK.US,D,20231025,000000,22.56,22.63,22.162,22.17,5993,0
+GTEK.US,D,20231026,000000,22.12,22.2,21.8201,21.97,9791,0
+GTEK.US,D,20231027,000000,22.12,22.12,21.86,21.87,4542,0
+GTEK.US,D,20231030,000000,22.15,22.2,22,22.1174,12272,0
+GTEK.US,D,20231031,000000,22.15,22.42,22.1,22.28,527369,0
+GTEK.US,D,20231101,000000,22.36,22.498,22.12,22.4,12648,0
+GTEK.US,D,20231102,000000,22.88,23.03,22.8006,22.86,4332,0
+GTEK.US,D,20231103,000000,23.09,23.58,23.09,23.555,8385,0
+GTEK.US,D,20231106,000000,23.6,23.6,23.2586,23.35,11086,0
+GTEK.US,D,20231107,000000,23.794,23.92,23.794,23.8262,3754,0
+GTEK.US,D,20231108,000000,23.85,23.92,23.75,23.8,19439,0
+GTEK.US,D,20231109,000000,24.04,24.12,23.6536,23.6536,3502,0
+GTEK.US,D,20231110,000000,23.815,24.1189,23.815,24.1189,7784,0
+GTEK.US,D,20231113,000000,24.1,24.24,24.01,24.1558,4133,0
+GTEK.US,D,20231114,000000,24.65,25.0298,24.65,25.0298,21104,0
+GTEK.US,D,20231115,000000,25.12,25.33,25.06,25.06,13378,0
+GTEK.US,D,20231116,000000,24.89,25.01,24.84,24.9624,5770,0
+GTEK.US,D,20231117,000000,25.02,25.17,25,25.1,18333,0
+GTEK.US,D,20231120,000000,25.26,25.6112,25.26,25.5785,10720,0
+GTEK.US,D,20231121,000000,25.36,25.4201,25.2501,25.3402,3853,0
+GTEK.US,D,20231122,000000,25.57,25.59,25.35,25.455,5870,0
+GTEK.US,D,20231124,000000,25.4905,25.5613,25.4905,25.5613,521,0
+GTEK.US,D,20231127,000000,25.5,25.78,25.38,25.6,30774,0
+GTEK.US,D,20231128,000000,25.51,25.7027,25.51,25.7027,3059,0
+GTEK.US,D,20231129,000000,26,26.23,26,26.06,19236,0
+GTEK.US,D,20231130,000000,26.24,26.24,25.9652,26.1417,4444,0
+GTEK.US,D,20231201,000000,26.19,26.462,26.13,26.4532,4756,0
+GTEK.US,D,20231204,000000,26.11,26.17,25.89,26.06,7738,0
+GTEK.US,D,20231205,000000,26.02,26.02,25.75,25.96,23448,0
+GTEK.US,D,20231206,000000,26.11,26.1499,25.74,25.79,12503,0
+GTEK.US,D,20231207,000000,25.87,26,25.87,25.94,34441,0
+GTEK.US,D,20231208,000000,25.81,26.175,25.81,26.1212,18749,0
+GTEK.US,D,20231211,000000,26.34,26.5733,26.34,26.5235,29824,0
+GTEK.US,D,20231212,000000,26.42,26.5799,26.3702,26.555,15755,0
+GTEK.US,D,20231213,000000,26.6,27.11,26.515,27.0007,12830,0
+GTEK.US,D,20231214,000000,27.29,27.6,27.29,27.55,68989,0
+GTEK.US,D,20231215,000000,27.65,27.71,27.56,27.6221,14028,0
+GTEK.US,D,20231218,000000,27.66,27.66,27.45,27.6002,13923,0
+GTEK.US,D,20231219,000000,27.63,27.85,27.63,27.6744,23834,0
+GTEK.US,D,20231220,000000,27.61,27.704,27.2063,27.2063,11258,0
+GTEK.US,D,20231221,000000,27.52,27.75,27.52,27.7451,16451,0
+GTEK.US,D,20231222,000000,27.7,27.8215,27.6511,27.7249,6980,0
+GTEK.US,D,20231226,000000,27.72,27.9,27.72,27.8371,12901,0
+GTEK.US,D,20231227,000000,27.96,28,27.85,27.9332,23287,0
+GTEK.US,D,20231228,000000,28.06,28.17,27.9801,28.0725,17395,0
+GTEK.US,D,20231229,000000,28.029,28.04,27.82,27.8701,15152,0
+GTEK.US,D,20240102,000000,27.5,27.5,27.0906,27.0906,4014,0
+GTEK.US,D,20240103,000000,26.5885,26.76,26.5885,26.6047,2634,0
+GTEK.US,D,20240104,000000,26.47,26.64,26.47,26.4911,3912,0
+GTEK.US,D,20240105,000000,26.75,26.75,26.48,26.5504,5317,0
+GTEK.US,D,20240108,000000,26.57,27.1699,26.57,27.16,10560,0
+GTEK.US,D,20240109,000000,26.93,27.26,26.93,27.1895,93812,0
+GTEK.US,D,20240110,000000,27.19,27.4,27.19,27.38,16012,0
+GTEK.US,D,20240111,000000,27.48,27.48,27.185,27.4323,5312,0
+GTEK.US,D,20240112,000000,27.57,27.59,27.36,27.4085,9171,0
+GTEK.US,D,20240116,000000,27.2,27.305,27.03,27.1604,6003,0
+GTEK.US,D,20240117,000000,26.79,26.91,26.564,26.85,26375,0
+GTEK.US,D,20240118,000000,27.1276,27.22,27.0301,27.19,60183,0
+GTEK.US,D,20240119,000000,27.5,27.87,27.4,27.87,12288,0
+GTEK.US,D,20240122,000000,28.05,28.29,28.0201,28.13,32619,0
+GTEK.US,D,20240123,000000,28.19,28.2799,28.113,28.2551,5391,0
+GTEK.US,D,20240124,000000,28.49,28.525,28.18,28.195,12067,0
+GTEK.US,D,20240125,000000,28.44,28.44,28.1001,28.1578,5324,0
+GTEK.US,D,20240126,000000,28.02,28.1,27.87,27.9138,4682,0
+GTEK.US,D,20240129,000000,27.86,28.31,27.86,28.3096,10319,0
+GTEK.US,D,20240130,000000,28.23,28.23,28.0112,28.049,5417,0
+GTEK.US,D,20240131,000000,27.73,27.8992,27.2072,27.5743,5236,0
+GTEK.US,D,20240201,000000,27.66,27.86,27.57,27.84,8872,0
+GTEK.US,D,20240202,000000,27.85,28.202,27.85,28.1983,15829,0
+GTEK.US,D,20240205,000000,28,28,27.76,27.955,9315,0
+GTEK.US,D,20240206,000000,27.94,28,27.81,27.9935,12275,0
+GTEK.US,D,20240207,000000,28,28.2,27.845,28.09,22769,0
+GTEK.US,D,20240208,000000,28.18,28.81,28.18,28.65,27572,0
+GTEK.US,D,20240209,000000,28.89,29.165,28.89,29.14,33697,0
+GTEK.US,D,20240212,000000,29.13,29.38,28.97,29.0487,3657,0
+GTEK.US,D,20240213,000000,28.15,28.71,28.15,28.26,8601,0
+GTEK.US,D,20240214,000000,28.59,28.872,28.59,28.8547,29307,0
+GTEK.US,D,20240215,000000,28.95,29.16,28.9025,29.063,6007,0
+GTEK.US,D,20240216,000000,29.12,29.3,28.95,29.0721,25958,0
+GTEK.US,D,20240220,000000,29.04,29.04,28.44,28.615,7692,0
+GTEK.US,D,20240221,000000,28.1,28.14,27.88,28.07,6020,0
+GTEK.US,D,20240222,000000,28.87,29.28,28.72,28.9565,21158,0
+GTEK.US,D,20240223,000000,28.96,29.05,28.7448,28.9024,11316,0
+GTEK.US,D,20240226,000000,28.99,29.266,28.99,29.0858,7677,0
+GTEK.US,D,20240227,000000,29.22,29.3,29.0981,29.22,37832,0
+GTEK.US,D,20240228,000000,28.84,28.98,28.84,28.84,3311,0
+GTEK.US,D,20240229,000000,29.05,29.24,28.855,29.23,13490,0
+GTEK.US,D,20240301,000000,29.36,29.66,29.2297,29.66,12123,0
+GTEK.US,D,20240304,000000,29.51,29.56,29.32,29.47,24158,0
+GTEK.US,D,20240305,000000,29.2,29.2,28.65,28.8346,6418,0
+GTEK.US,D,20240306,000000,29.34,29.45,29.1341,29.311,5821,0
+GTEK.US,D,20240307,000000,29.33,29.66,29.31,29.58,10958,0
+GTEK.US,D,20240308,000000,29.56,29.67,29.14,29.2025,16141,0
+GTEK.US,D,20240311,000000,28.92,29.02,28.8665,28.99,5435,0
+GTEK.US,D,20240312,000000,29.09,29.2316,29.09,29.2316,3793,0
+GTEK.US,D,20240313,000000,29.1227,29.2,29.04,29.04,4949,0
+GTEK.US,D,20240314,000000,28.96,28.96,28.559,28.6138,6464,0
+GTEK.US,D,20240315,000000,28.61,28.64,28.3,28.37,8633,0
+GTEK.US,D,20240318,000000,28.71,28.71,28.49,28.6036,7002,0
+GTEK.US,D,20240319,000000,28.45,28.695,28.2605,28.64,7290,0
+GTEK.US,D,20240320,000000,28.73,29.22,28.64,29.17,8428,0
+GTEK.US,D,20240321,000000,29.62,29.74,29.4726,29.4726,14269,0
+GTEK.US,D,20240322,000000,29.51,29.52,29.25,29.48,19716,0
+GTEK.US,D,20240325,000000,29.22,29.49,29.18,29.3599,17033,0
+GTEK.US,D,20240326,000000,29.41,29.55,29.31,29.3558,37755,0
+GTEK.US,D,20240327,000000,29.29,29.4171,29.16,29.4171,17619,0
+GTEK.US,D,20240328,000000,29.53,29.5599,29.4101,29.4447,2774,0
+GTEK.US,D,20240401,000000,29.38,29.6,29.34,29.47,5003,0
+GTEK.US,D,20240402,000000,29.02,29.2143,28.9478,29.2143,2525,0
+GTEK.US,D,20240403,000000,29.054,29.41,28.98,29.24,18325,0
+GTEK.US,D,20240404,000000,29.5,29.6592,28.77,28.77,44168,0
+GTEK.US,D,20240405,000000,28.81,29.13,28.71,29.03,13428,0
+GTEK.US,D,20240408,000000,29.19,29.19,29.06,29.0952,6008,0
+GTEK.US,D,20240409,000000,29.39,29.39,29.03,29.2747,5801,0
+GTEK.US,D,20240410,000000,28.83,29.0688,28.71,28.8439,34262,0
+GTEK.US,D,20240411,000000,28.97,29.3,28.87,29.185,11559,0
+GTEK.US,D,20240412,000000,28.8,28.8,28.4516,28.5879,3458,0
+GTEK.US,D,20240415,000000,28.81,28.81,27.95,28.0335,6909,0
+GTEK.US,D,20240416,000000,27.83,28.0099,27.78,27.9056,4074,0
+GTEK.US,D,20240417,000000,28.08,28.17,27.6817,27.76,37964,0
+GTEK.US,D,20240418,000000,27.7,27.81,27.47,27.51,8207,0
+GTEK.US,D,20240419,000000,26.83,26.83,26.77,26.83,11417,0
+GTEK.US,D,20240422,000000,26.88,27.05,26.54,27.01,54808,0
+GTEK.US,D,20240423,000000,27.04,27.55,27.04,27.4753,1255,0
+GTEK.US,D,20240424,000000,27.81,27.844,27.594,27.6777,4419,0
+GTEK.US,D,20240425,000000,27.32,27.785,27.32,27.7,6071,0
+GTEK.US,D,20240426,000000,28.15,28.365,28.15,28.24,11643,0
+GTEK.US,D,20240429,000000,28.27,28.5,28.27,28.48,23982,0
+GTEK.US,D,20240430,000000,28.19,28.29,27.8001,27.8442,3871,0
+GTEK.US,D,20240501,000000,27.86,27.88,27.576,27.72,3234,0
+GTEK.US,D,20240502,000000,27.85,28.1787,27.6601,28.1787,2091,0
+GTEK.US,D,20240503,000000,28.71,28.81,28.57,28.76,7690,0
+GTEK.US,D,20240506,000000,28.76,29,28.76,29,15268,0
+GTEK.US,D,20240507,000000,28.87,29.03,28.87,28.8935,3950,0
+GTEK.US,D,20240508,000000,28.66,28.7199,28.59,28.6421,4224,0
+GTEK.US,D,20240509,000000,28.7963,28.92,28.7963,28.8409,2133,0
+GTEK.US,D,20240510,000000,28.94,29.0212,28.81,28.899,4121,0
+GTEK.US,D,20240513,000000,28.99,29.15,28.97,29.15,74146,0
+GTEK.US,D,20240514,000000,28.96,29.12,28.88,29.09,25900,0
+GTEK.US,D,20240515,000000,29.29,29.74,29.27,29.74,21655,0
+GTEK.US,D,20240516,000000,29.75,29.85,29.7079,29.7079,1505,0
+GTEK.US,D,20240517,000000,29.73,29.81,29.73,29.7451,9615,0
+GTEK.US,D,20240520,000000,29.69,29.94,29.6701,29.94,3170,0
+GTEK.US,D,20240521,000000,29.66,29.73,29.59,29.6,1864,0
+GTEK.US,D,20240522,000000,29.71,29.78,29.52,29.664,2431,0
+GTEK.US,D,20240523,000000,30,30,29.35,29.4253,15459,0
+GTEK.US,D,20240524,000000,29.48,29.62,29.48,29.535,3010,0
+GTEK.US,D,20240528,000000,29.76,29.828,29.57,29.6036,3496,0
+GTEK.US,D,20240529,000000,29.21,29.43,29.21,29.29,5909,0
+GTEK.US,D,20240530,000000,29.21,29.23,29,29.0524,3544,0
+GTEK.US,D,20240531,000000,29,29,28.27,28.67,3304,0
+GTEK.US,D,20240603,000000,28.81,29,28.3611,28.5753,7814,0
+GTEK.US,D,20240604,000000,28.44,28.53,28.35,28.4932,9733,0
+GTEK.US,D,20240605,000000,28.75,29.035,28.75,29,4675,0
+GTEK.US,D,20240606,000000,28.99,29.05,28.9,29.05,27592,0
+GTEK.US,D,20240607,000000,28.84,28.845,28.8,28.8,1171,0
+GTEK.US,D,20240610,000000,28.96,29.1016,28.96,29.0985,2835,0
+GTEK.US,D,20240611,000000,29.01,29.17,29.01,29.1652,2555,0
+GTEK.US,D,20240612,000000,29.59,29.81,29.59,29.633,5775,0
+GTEK.US,D,20240613,000000,29.716,29.72,29.4656,29.4656,4555,0
+GTEK.US,D,20240614,000000,29.29,29.49,29.25,29.4686,12243,0
+GTEK.US,D,20240617,000000,29.44,29.7,29.32,29.6,19987,0
+GTEK.US,D,20240618,000000,29.62,29.81,29.61,29.74,7143,0
+GTEK.US,D,20240620,000000,29.76,29.76,29.39,29.51,11323,0
+GTEK.US,D,20240621,000000,29.29,29.4314,29.19,29.4314,10608,0
+GTEK.US,D,20240624,000000,29.35,29.45,29.3,29.355,13172,0
+GTEK.US,D,20240625,000000,29.26,29.5,29.24,29.4157,7197,0
+GTEK.US,D,20240626,000000,29.485,29.54,29.34,29.4886,3907,0
+GTEK.US,D,20240627,000000,29.75,29.8051,29.69,29.7509,2868,0
+GTEK.US,D,20240628,000000,29.93,30.23,29.9,29.9459,5105,0
+GTEK.US,D,20240701,000000,29.91,29.91,29.66,29.84,9192,0
+GTEK.US,D,20240702,000000,29.85,30.0802,29.8,30.0696,3860,0
+GTEK.US,D,20240703,000000,30.19,30.5,30.13,30.4363,6676,0
+GTEK.US,D,20240705,000000,30.48,30.7,30.48,30.64,13595,0
+GTEK.US,D,20240708,000000,30.7,30.78,30.55,30.7103,18050,0
+GTEK.US,D,20240709,000000,30.77,30.77,30.47,30.4976,23511,0
+GTEK.US,D,20240710,000000,30.458,30.6,30.4,30.5848,4608,0
+GTEK.US,D,20240711,000000,30.92,30.9382,30.45,30.4656,8124,0
+GTEK.US,D,20240712,000000,30.55,31,30.55,30.69,13647,0
+GTEK.US,D,20240715,000000,30.78,30.825,30.46,30.5937,7111,0
+GTEK.US,D,20240716,000000,30.81,30.95,30.7594,30.95,4641,0
+GTEK.US,D,20240717,000000,30.2,30.2,29.59,29.6,13754,0
+GTEK.US,D,20240718,000000,29.62,29.62,29.02,29.09,14406,0
+GTEK.US,D,20240719,000000,29,29.08,28.78,28.8862,36814,0
+GTEK.US,D,20240722,000000,28.94,29.0665,28.83,29.0665,14184,0
+GTEK.US,D,20240723,000000,29.04,29.261,29.04,29.2,15522,0
+GTEK.US,D,20240724,000000,28.75,28.75,28.04,28.0414,12905,0
+GTEK.US,D,20240725,000000,27.9,28.2374,27.77,27.9251,7387,0
+GTEK.US,D,20240726,000000,28.36,28.441,28.24,28.3013,4832,0
+GTEK.US,D,20240729,000000,28.49,28.5,28.16,28.205,13231,0
+GTEK.US,D,20240730,000000,28.43,28.43,27.78,27.8952,11558,0
+GTEK.US,D,20240731,000000,28.67,28.84,28.5912,28.7967,5684,0
+GTEK.US,D,20240801,000000,28.65,28.77,27.58,27.7006,6722,0
+GTEK.US,D,20240802,000000,26.78,26.78,26.39,26.6292,19695,0
+GTEK.US,D,20240805,000000,24.83,26.22,24.48,25.8501,38586,0
+GTEK.US,D,20240806,000000,26.11,26.42,26.0469,26.2612,24308,0
+GTEK.US,D,20240807,000000,27.23,27.23,26.3949,26.3949,7839,0
+GTEK.US,D,20240808,000000,26.77,27.4167,26.77,27.4167,1421,0
+GTEK.US,D,20240809,000000,27.29,27.5309,27.29,27.5049,4528,0
+GTEK.US,D,20240812,000000,27.42,27.6635,27.42,27.5684,1429,0
+GTEK.US,D,20240813,000000,27.83,28.28,27.83,28.27,145367,0
+GTEK.US,D,20240814,000000,28.29,28.35,28.11,28.255,29359,0
+GTEK.US,D,20240815,000000,28.58,29.01,28.58,28.9707,6954,0
+GTEK.US,D,20240816,000000,28.96,29.135,28.88,29.0953,7189,0
+GTEK.US,D,20240819,000000,29.15,29.5,29.0801,29.4844,12609,0
+GTEK.US,D,20240820,000000,29.3,29.4,29.1901,29.2394,13823,0
+GTEK.US,D,20240821,000000,29.35,29.63,29.35,29.63,14954,0
+GTEK.US,D,20240822,000000,29.78,29.78,29.1663,29.1663,1392,0
+GTEK.US,D,20240823,000000,29.57,29.7058,29.45,29.7058,24468,0
+GTEK.US,D,20240826,000000,29.5,29.62,29.25,29.2723,27196,0
+GTEK.US,D,20240827,000000,29.19,29.46,29.09,29.3759,13287,0
+GTEK.US,D,20240828,000000,29.41,29.41,29.0518,29.19,5753,0
+GTEK.US,D,20240829,000000,29.52,29.786,29.28,29.2864,52789,0
+GTEK.US,D,20240830,000000,29.84,29.91,29.565,29.8132,3951,0
+GTEK.US,D,20240903,000000,29.37,29.37,28.52,28.5302,7168,0
+GTEK.US,D,20240904,000000,28.15,28.4088,28.12,28.23,16255,0
+GTEK.US,D,20240905,000000,28.26,28.451,28.13,28.3192,6238,0
+GTEK.US,D,20240906,000000,28.21,28.22,27.55,27.6851,7726,0
+GTEK.US,D,20240909,000000,28.08,28.08,27.9,27.92,5718,0
+GTEK.US,D,20240910,000000,28.07,28.18,27.8504,28.11,5160,0
+GTEK.US,D,20240911,000000,28.27,28.75,28.26,28.75,4103,0
+GTEK.US,D,20240912,000000,28.88,29.1268,28.8639,29.0753,2631,0
+GTEK.US,D,20240913,000000,29.13,29.315,29.13,29.2512,5772,0
+GTEK.US,D,20240916,000000,29.03,29.28,29.03,29.279,3776,0
+GTEK.US,D,20240917,000000,29.34,29.59,29.2,29.2781,7145,0
+GTEK.US,D,20240918,000000,29.18,29.4823,29.13,29.1985,6610,0
+GTEK.US,D,20240919,000000,29.95,30.16,29.7301,29.95,48395,0
+GTEK.US,D,20240920,000000,29.94,29.94,29.6586,29.876,2711,0
+GTEK.US,D,20240923,000000,29.97,29.97,29.83,29.936,6041,0
+GTEK.US,D,20240924,000000,30.0601,30.3,30.0601,30.291,8703,0
+GTEK.US,D,20240925,000000,30.15,30.32,30.05,30.074,18493,0
+GTEK.US,D,20240926,000000,30.92,31.11,30.64,30.6766,13596,0
+GTEK.US,D,20240927,000000,30.83,30.83,30.5068,30.5605,7369,0
+GTEK.US,D,20240930,000000,30.5,30.63,30.268,30.4395,4750,0
+GTEK.US,D,20241001,000000,30.28,30.44,30.031,30.2831,6859,0
+GTEK.US,D,20241002,000000,30.29,30.5,30.12,30.4552,4221,0
+GTEK.US,D,20241003,000000,30.17,30.54,30.17,30.39,3660,0
+GTEK.US,D,20241004,000000,30.9,30.9269,30.72,30.9269,4275,0
+GTEK.US,D,20241007,000000,30.98,31.01,30.84,30.9169,7395,0
+GTEK.US,D,20241008,000000,30.87,31.0889,30.87,31.0889,31089,0
+GTEK.US,D,20241009,000000,31.0513,31.3053,30.9217,31.3053,55499,0
+GTEK.US,D,20241010,000000,31.09,31.4881,31.09,31.4191,35656,0
+GTEK.US,D,20241011,000000,31.35,31.74,31.35,31.7127,13439,0
+GTEK.US,D,20241014,000000,31.77,31.89,31.7,31.825,9818,0
+GTEK.US,D,20241015,000000,31.85,31.85,30.97,31.0837,25488,0
+GTEK.US,D,20241016,000000,31.18,31.18,31,31.0952,2998,0
+GTEK.US,D,20241017,000000,31.4,31.4,31.06,31.06,4735,0
+GTEK.US,D,20241018,000000,31.29,31.3,31.26,31.2847,4561,0
+GTEK.US,D,20241021,000000,31.41,31.43,31.06,31.226,12032,0
+GTEK.US,D,20241022,000000,31.09,31.12,30.9401,31.07,2046,0
+GTEK.US,D,20241023,000000,30.95,30.97,30.56,30.7247,3719,0
+GTEK.US,D,20241024,000000,31.11,31.11,30.74,31.0258,9806,0
+GTEK.US,D,20241025,000000,31.2362,31.5199,31.178,31.1812,8167,0
+GTEK.US,D,20241028,000000,31.33,31.35,31.19,31.292,5145,0
+GTEK.US,D,20241029,000000,31.4,31.71,31.37,31.5984,5294,0
+GTEK.US,D,20241030,000000,31.55,31.7,31.545,31.5696,5011,0
+GTEK.US,D,20241031,000000,30.99,31.045,30.82,30.9925,8764,0
+GTEK.US,D,20241101,000000,31.1052,31.29,31.0204,31.2199,2598,0
+GTEK.US,D,20241104,000000,31.22,31.43,31.201,31.23,14193,0
+GTEK.US,D,20241105,000000,31.48,31.726,31.46,31.726,10435,0
+GTEK.US,D,20241106,000000,32,32.26,31.9801,32.1536,15768,0
+GTEK.US,D,20241107,000000,32.85,33.27,32.85,33.27,24306,0
+GTEK.US,D,20241108,000000,32.7,33.093,32.7,33.03,12085,0
+GTEK.US,D,20241111,000000,32.95,33.17,32.82,33.07,7385,0
+GTEK.US,D,20241112,000000,32.885,32.925,32.765,32.8654,6694,0
+GTEK.US,D,20241113,000000,32.88,32.905,32.62,32.65,14508,0
+GTEK.US,D,20241114,000000,32.6,32.6,32.27,32.34,7190,0
+GTEK.US,D,20241115,000000,32.0462,32.06,31.6311,31.75,39658,0
+GTEK.US,D,20241118,000000,31.7,31.9246,30.76,31.8848,16250,0
+GTEK.US,D,20241119,000000,31.81,32.35,31.81,32.3468,11090,0
+GTEK.US,D,20241120,000000,32.265,32.4076,32.1109,32.4076,8782,0
+GTEK.US,D,20241121,000000,32.715,33.24,32.62,33.0986,5488,0
+GTEK.US,D,20241122,000000,33.25,33.74,33.25,33.74,142843,0
+GTEK.US,D,20241125,000000,33.975,34.08,33.665,33.7488,8186,0
+GTEK.US,D,20241126,000000,33.6,33.6,33.5101,33.5833,4782,0
+GTEK.US,D,20241127,000000,33.39,33.39,32.93,33.2534,1288,0
+GTEK.US,D,20241129,000000,33.33,33.59,33.33,33.5209,14643,0
+GTEK.US,D,20241202,000000,33.75,33.9,33.71,33.8477,25331,0
+GTEK.US,D,20241203,000000,33.63,34.14,33.63,34.086,4648,0
+GTEK.US,D,20241204,000000,34.6,35.12,34.6,35.12,48803,0
+GTEK.US,D,20241205,000000,34.97,35.0425,34.8374,34.8374,13328,0
+GTEK.US,D,20241206,000000,34.98,35.18,34.85,35.0686,5115,0
+GTEK.US,D,20241209,000000,34.92,34.9699,34.4616,34.4616,2829,0
+GTEK.US,D,20241210,000000,34.28,34.3491,33.61,33.63,34852,0
+GTEK.US,D,20241211,000000,33.98,34.3107,33.98,34.2622,4005,0
+GTEK.US,D,20241212,000000,34.0909,34.11,33.9901,33.9901,5783,0
+GTEK.US,D,20241213,000000,34.26,34.32,33.9106,34.0323,7290,0
+GTEK.US,D,20241216,000000,34.21,34.41,33.94,34.3,15286,0
+GTEK.US,D,20241217,000000,34.25,34.25,33.92,33.95,6047,0
+GTEK.US,D,20241218,000000,33.98,34.05,32.5362,32.7136,6603,0
+GTEK.US,D,20241219,000000,33,33.03,32.5601,32.6042,9324,0
+GTEK.US,D,20241220,000000,32.49,33.2,32.31,33.09,12235,0
+GTEK.US,D,20241223,000000,32.9,33.14,32.8,33.14,20641,0
+GTEK.US,D,20241224,000000,33.06,33.35,33.06,33.35,3260,0
+GTEK.US,D,20241226,000000,33.18,33.39,33.03,33.23,16248,0
+GTEK.US,D,20241227,000000,32.69,33.01,32.63,32.97,12243,0
+GTEK.US,D,20241230,000000,32.4,32.6563,32.22,32.56,10396,0
+GTEK.US,D,20241231,000000,32.55,32.64,32.24,32.3122,9189,0
+GTEK.US,D,20250102,000000,32.31,32.4965,32.11,32.3151,33146,0
+GTEK.US,D,20250103,000000,32.58,32.86,32.48,32.8513,8864,0
+GTEK.US,D,20250106,000000,33.36,33.48,33.24,33.307,41320,0
+GTEK.US,D,20250107,000000,33.2166,33.53,32.8,32.8947,26183,0
+GTEK.US,D,20250108,000000,32.66,33.03,32.66,32.91,25123,0
+GTEK.US,D,20250110,000000,32.45,32.54,32.295,32.4436,8799,0
+GTEK.US,D,20250113,000000,31.79,31.95,31.71,31.95,88685,0
+GTEK.US,D,20250114,000000,32.31,32.38,32.0802,32.28,5113,0
+GTEK.US,D,20250115,000000,32.84,33,32.75,32.95,3791,0
+GTEK.US,D,20250116,000000,33.05,33.26,32.96,33.09,32276,0
+GTEK.US,D,20250117,000000,33.415,33.5696,33.34,33.4284,8027,0
+GTEK.US,D,20250121,000000,33.576,33.8345,33.5,33.7492,8388,0
+GTEK.US,D,20250122,000000,34.005,34.35,33.954,34.1626,37908,0
+GTEK.US,D,20250123,000000,34.0032,34.3,33.9313,34.29,12871,0
+GTEK.US,D,20250124,000000,34.4439,34.54,34.347,34.365,22668,0
+GTEK.US,D,20250127,000000,33.46,33.66,32.94,33.2529,8324,0
+GTEK.US,D,20250128,000000,33.77,34.1201,33.77,34.0855,13280,0
+GTEK.US,D,20250129,000000,33.9,33.98,33.825,33.9469,5122,0
+GTEK.US,D,20250130,000000,34.11,34.33,34.095,34.209,5415,0
+GTEK.US,D,20250131,000000,34.64,34.69,34.117634,34.2048,6293,0
+GTEK.US,D,20250203,000000,33.6033,34.1504,33.41,34.0164,4608,0
+GTEK.US,D,20250204,000000,34.3,34.38,34.2434,34.3647,7603,0
+GTEK.US,D,20250205,000000,34.44,34.74,34.4,34.7221,18220,0
+GTEK.US,D,20250206,000000,34.99,35.0418,34.86,35.0418,1952,0
+GTEK.US,D,20250207,000000,35.251,35.251,34.7052,34.7198,2945,0
+GTEK.US,D,20250210,000000,35.35,35.5556,35.16,35.55,21175,0
+GTEK.US,D,20250211,000000,35.2404,35.2404,34.8898,35.0836,10092,0
+GTEK.US,D,20250212,000000,34.76,35.2053,34.64,35.0761,43531,0
+GTEK.US,D,20250213,000000,34.81,35.2,34.8,35.2,5275,0
+GTEK.US,D,20250214,000000,35.14,35.25,35,35.25,15563,0
+GTEK.US,D,20250218,000000,35.34,35.495,35.23,35.495,5004,0
+GTEK.US,D,20250219,000000,35.0824,35.32,35.0824,35.255,4030,0
+GTEK.US,D,20250220,000000,35,35,34.47,34.8417,20058,0
+GTEK.US,D,20250221,000000,34.84,34.84,33.97,34.03,21471,0
+GTEK.US,D,20250224,000000,34.12,34.12,33.34,33.56,16022,0
+GTEK.US,D,20250225,000000,32.98,33.23,32.8411,33.1142,7049,0
+GTEK.US,D,20250226,000000,33.63,33.63,33.3,33.4104,2782,0
+GTEK.US,D,20250227,000000,33.315,33.59,32.5709,32.5709,9821,0
+GTEK.US,D,20250228,000000,32.375,32.7797,32.2925,32.7797,16274,0
+GTEK.US,D,20250303,000000,33.055,33.055,31.76,31.89,8598,0
+GTEK.US,D,20250304,000000,31.66,32.0208,31.4001,32.0208,5568,0
+GTEK.US,D,20250305,000000,32.05,32.57,31.93,32.5697,6688,0
+GTEK.US,D,20250306,000000,31.9869,32.0993,31.09,31.1,9452,0
+GTEK.US,D,20250307,000000,30.82,31.1182,30.2627,31.1182,6689,0
+GTEK.US,D,20250310,000000,30.2172,30.35,29.35,29.5869,18915,0
+GTEK.US,D,20250311,000000,29.9012,30.21,29.6,29.9777,42833,0
+GTEK.US,D,20250312,000000,30.5216,30.69,30.19,30.4472,14757,0
+GTEK.US,D,20250313,000000,30.08,30.1,29.715,29.835,7216,0
+GTEK.US,D,20250314,000000,30.48,30.8,30.28,30.8,223227,0
+GTEK.US,D,20250317,000000,30.75,31.54,30.73,31.44,79991,0
+GTEK.US,D,20250318,000000,30.975,31.06,30.765,30.9635,15568,0
+GTEK.US,D,20250319,000000,31.1169,31.74,31.0855,31.4546,19194,0
+GTEK.US,D,20250320,000000,31.445,31.5,31.1939,31.2726,4220,0
+GTEK.US,D,20250321,000000,30.975,31.34,30.975,31.255,13625,0
+GTEK.US,D,20250324,000000,31.756,31.9003,31.7558,31.8551,22995,0
+GTEK.US,D,20250325,000000,31.98,32,31.9034,31.98,2956,0
+GTEK.US,D,20250326,000000,31.66,31.66,31.13,31.2789,6028,0
+GTEK.US,D,20250327,000000,30.83,31.3,30.83,30.9454,16338,0
+GTEK.US,D,20250328,000000,30.7,30.72,30.01,30.0861,5496,0
+GTEK.US,D,20250331,000000,29.49,29.6785,29.3511,29.6785,28479,0
+GTEK.US,D,20250401,000000,29.96,30.0175,29.695,30.0175,1952,0
+GTEK.US,D,20250402,000000,29.96,30.54,29.96,30.359,31910,0
+GTEK.US,D,20250403,000000,29,29,28.36,28.3694,14973,0
+GTEK.US,D,20250404,000000,26.82,27.12,26.29,26.5,46039,0
+GTEK.US,D,20250407,000000,25.48,26.835,25.18,26.3,23355,0
+GTEK.US,D,20250408,000000,27.235,27.3644,25.49,25.7762,24388,0
+GTEK.US,D,20250409,000000,25.89,29.1,25.23,28.9351,18466,0
+GTEK.US,D,20250410,000000,28.015,28.15,26.97,27.5545,22861,0
+GTEK.US,D,20250411,000000,27.749,28.13,27.35,28.02,17820,0
+GTEK.US,D,20250414,000000,28.69,28.7,28.1505,28.2808,24708,0
+GTEK.US,D,20250415,000000,28.61,28.76,28.33,28.5449,7983,0
+GTEK.US,D,20250416,000000,28.274,28.3383,27.7,27.9935,3083,0
+GTEK.US,D,20250417,000000,28.14,28.3991,28.11,28.1999,203857,0
+GTEK.US,D,20250421,000000,27.7889,28,27.425,27.5124,2147,0
+GTEK.US,D,20250422,000000,27.85,28.315,27.85,28.0574,6102,0
+GTEK.US,D,20250423,000000,29.25,29.535,29,29,7353,0
+GTEK.US,D,20250424,000000,29.52,29.96,29.52,29.9401,27411,0
+GTEK.US,D,20250425,000000,30.128,30.37,29.79,30.37,5952,0
+GTEK.US,D,20250428,000000,30.16,30.315,30.135,30.315,962,0
+GTEK.US,D,20250429,000000,30.19,30.606051,30.15,30.42,10785,0
+GTEK.US,D,20250430,000000,29.87,30.3661,29.87,30.3661,5786,0
+GTEK.US,D,20250501,000000,30.7,30.81,30.59,30.591,7820,0
+GTEK.US,D,20250502,000000,31.214,31.335,31.15,31.33,3388,0
+GTEK.US,D,20250505,000000,31.52,31.645,31.2,31.55,11467,0
+GTEK.US,D,20250506,000000,30.92,31.4,30.9,31.2002,10343,0
+GTEK.US,D,20250507,000000,31.005,31.15,30.752,31.11,8732,0
+GTEK.US,D,20250508,000000,31.39,31.75,31.36,31.5563,6970,0
+GTEK.US,D,20250509,000000,31.88,31.88,31.36,31.435,5063,0
+GTEK.US,D,20250512,000000,32.6699,32.85,32.3635,32.74,22350,0
+GTEK.US,D,20250513,000000,32.75,33.3,32.75,33.17,3260,0
+GTEK.US,D,20250514,000000,33.39,33.47,33.185,33.2833,4469,0
+GTEK.US,D,20250515,000000,33.1822,33.315,33.1822,33.2901,4758,0
+GTEK.US,D,20250516,000000,33.56,33.6,33.45,33.58,4274,0
+GTEK.US,D,20250519,000000,33.1201,33.47,32.95,33.46,5815,0
+GTEK.US,D,20250520,000000,33.17,33.46,33.15,33.46,11714,0
+GTEK.US,D,20250521,000000,33.41,33.53,32.98,33.06,3834,0
+GTEK.US,D,20250522,000000,32.29,33.16,32.08,33.16,5988,0
+GTEK.US,D,20250523,000000,32.8,33.12,32.8,32.9569,4912,0
+GTEK.US,D,20250527,000000,33.214,33.6459,33.15,33.54,6550,0
+GTEK.US,D,20250528,000000,33.49,33.94,33.25,33.39,8321,0
+GTEK.US,D,20250529,000000,33.1637,33.2999,33.1298,33.1298,2431,0
+GTEK.US,D,20250530,000000,32.955,33.1686,32.7535,33.1655,7443,0
+GTEK.US,D,20250602,000000,33.04,33.505,33.04,33.505,4697,0
+GTEK.US,D,20250603,000000,33.56,33.84,33.56,33.786,3321,0
+GTEK.US,D,20250604,000000,33.79,34.11,33.79,34.0562,19938,0
+GTEK.US,D,20250605,000000,34.27,34.64,34.21,34.285,22550,0
+GTEK.US,D,20250606,000000,34.37,34.5092,34.37,34.4664,1903,0
+GTEK.US,D,20250609,000000,34.5846,34.6622,34.582,34.582,1561,0
+GTEK.US,D,20250610,000000,34.78,35,34.43,34.52,6198,0
+GTEK.US,D,20250611,000000,34.74,34.845,34.5416,34.585,7728,0
+GTEK.US,D,20250612,000000,34.6434,34.73,34.56,34.61,4994,0
+GTEK.US,D,20250613,000000,34.27,34.445,34.05,34.0838,3321,0
+GTEK.US,D,20250616,000000,34.6,34.83,34.5001,34.595,3379,0
+GTEK.US,D,20250617,000000,34.66,34.69,34.361,34.4503,6470,0
+GTEK.US,D,20250618,000000,34.66,34.7,34.47,34.5024,1655,0
+GTEK.US,D,20250620,000000,34.3039,34.3039,34.1283,34.1283,12374,0
+GTEK.US,D,20250623,000000,34.4,34.5129,34.05,34.4893,3596,0
+GTEK.US,D,20250624,000000,35,35.5,35,35.4862,5482,0
+GTEK.US,D,20250625,000000,35.551,35.67,35.44,35.5101,9382,0
+GTEK.US,D,20250626,000000,35.7101,35.9159,35.68,35.9159,4421,0
+GTEK.US,D,20250627,000000,36,36.09,35.731,35.8677,7043,0
+GTEK.US,D,20250630,000000,36.11,36.11,36.041,36.08,1710,0
+GTEK.US,D,20250701,000000,36.09,36.14,35.5007,35.7898,3606,0
+GTEK.US,D,20250702,000000,35.73,35.8,35.6614,35.7392,1909,0
+GTEK.US,D,20250703,000000,36.151,36.4684,36.15,36.4088,4237,0
+GTEK.US,D,20250707,000000,36.105,36.18,35.965,35.9847,5434,0
+GTEK.US,D,20250708,000000,36.09,36.2593,36.03,36.2298,7244,0
+GTEK.US,D,20250709,000000,36.3684,36.3684,36.12,36.2994,3866,0
+GTEK.US,D,20250710,000000,36.2,36.2,35.9105,35.9108,8821,0
+GTEK.US,D,20250711,000000,35.66,35.69,35.54,35.6,9229,0
+GTEK.US,D,20250714,000000,35.4769,35.82,35.46,35.7262,11009,0
+GTEK.US,D,20250715,000000,35.9,35.9,35.7595,35.7595,3470,0
+GTEK.US,D,20250716,000000,35.75,35.8422,35.4901,35.8422,8785,0
+GTEK.US,D,20250717,000000,35.81,36.1085,35.72,36.0659,6078,0
+GTEK.US,D,20250718,000000,36.07,36.27,36.07,36.2021,2044,0
+GTEK.US,D,20250721,000000,36.3601,36.435,36.2633,36.2725,3629,0
+GTEK.US,D,20250722,000000,35.8447,36.1769,35.8447,36.1119,12102,0
+GTEK.US,D,20250723,000000,36.2,36.34,36.14,36.315,15033,0
+GTEK.US,D,20250724,000000,36.1,36.24,36.04,36.1,4577,0
+GTEK.US,D,20250725,000000,36.045,36.39,36,36.33,6479,0
+GTEK.US,D,20250728,000000,36.35,36.35,36.205,36.3197,2818,0
+GTEK.US,D,20250729,000000,36.48,36.48,36.14,36.24,4137,0
+GTEK.US,D,20250730,000000,36.1606,36.28,35.94,36.0312,9849,0
+GTEK.US,D,20250731,000000,36.005,36.16,35.7211,35.7211,1266,0
+GTEK.US,D,20250801,000000,35.01,35.1762,34.85,34.9619,5220,0
+GTEK.US,D,20250804,000000,35.51,35.7199,35.4501,35.6948,5760,0
+GTEK.US,D,20250805,000000,35.66,35.75,35.2501,35.3922,7251,0
+GTEK.US,D,20250806,000000,35.38,35.5767,35.35,35.5767,16105,0
+GTEK.US,D,20250807,000000,36.275,36.275,35.28,35.52,6884,0
+GTEK.US,D,20250808,000000,35.6636,35.76,35.4563,35.4563,2017,0
+GTEK.US,D,20250811,000000,35.21,35.21,35.0821,35.0821,5568,0
+GTEK.US,D,20250812,000000,35.45,35.71,35.37,35.7,14613,0
+GTEK.US,D,20250813,000000,35.79,35.8607,35.7,35.8102,13807,0
+GTEK.US,D,20250814,000000,35.3518,35.52,35.3518,35.4649,4814,0
+GTEK.US,D,20250815,000000,35.55,35.6399,35.4701,35.5404,3727,0
+GTEK.US,D,20250818,000000,35.77,35.9178,35.74,35.9178,3977,0
+GTEK.US,D,20250819,000000,35.7181,35.825,35.4,35.4301,3663,0
+GTEK.US,D,20250820,000000,35.07,35.14,34.56,35.0433,4386,0
+GTEK.US,D,20250821,000000,35.09,35.1,34.992,34.992,2504,0
+GTEK.US,D,20250822,000000,35.325,35.9981,35.26,35.935,11404,0
+GTEK.US,D,20250825,000000,36,36,35.7714,35.779,2087,0
+GTEK.US,D,20250826,000000,36,36,35.77,35.945,8400,0
+GTEK.US,D,20250827,000000,36.065,36.32,35.98,36.285,12466,0
+GTEK.US,D,20250828,000000,36.75,37.31,36.58,37.25,11917,0
+GTEK.US,D,20250829,000000,36.71,36.78,36.4901,36.5629,5975,0
+GTEK.US,D,20250902,000000,36.0114,36.1495,35.86,36.1495,1775,0
+GTEK.US,D,20250903,000000,36.255,36.255,35.98,36.1262,3049,0
+GTEK.US,D,20250904,000000,35.9592,36.3012,35.801,36.3012,3271,0
+GTEK.US,D,20250905,000000,36.995,37.25,36.728,37.06,9945,0
+GTEK.US,D,20250908,000000,37.38,37.53,37.2701,37.4911,9329,0
+GTEK.US,D,20250909,000000,37.4901,37.749,37.44,37.749,5493,0
+GTEK.US,D,20250910,000000,37.8918,38.01,37.7418,37.8813,6574,0
+GTEK.US,D,20250911,000000,38,38.5,38,38.45,12391,0
+GTEK.US,D,20250912,000000,38.2715,38.2715,38.0701,38.21,3825,0
+GTEK.US,D,20250915,000000,38.455,38.555,38.24,38.52,10544,0
+GTEK.US,D,20250916,000000,38.4401,38.77,38.4401,38.77,20137,0
+GTEK.US,D,20250917,000000,38.75,38.86,38.3901,38.676,13714,0
+GTEK.US,D,20250918,000000,39.16,39.68,39.05,39.54,13601,0
+GTEK.US,D,20250919,000000,39.316,39.41,39.2,39.32,8564,0
+GTEK.US,D,20250922,000000,39.2,39.55,39.2,39.55,6791,0
+GTEK.US,D,20250923,000000,39.095,39.45,39.02,39.08,4851,0
+GTEK.US,D,20250924,000000,38.935,38.935,38.69,38.73,2869,0
+GTEK.US,D,20250925,000000,38.065,38.52,38.065,38.52,7272,0
+GTEK.US,D,20250926,000000,38.32,38.4507,38.23,38.4507,8145,0
+GTEK.US,D,20250929,000000,38.96,39.13,38.88,39.04,8963,0
+GTEK.US,D,20250930,000000,39.02,39.15,38.7,39.01,29036,0
+GTEK.US,D,20251001,000000,39.07,39.225,38.97,39.225,3183,0
+GTEK.US,D,20251002,000000,39.64,39.82,39.55,39.785,13042,0
+GTEK.US,D,20251003,000000,39.895,39.93,39.78,39.8,6332,0
+GTEK.US,D,20251006,000000,40.15,40.5475,40.04,40.2087,18198,0
+GTEK.US,D,20251007,000000,40.07,40.07,39.49,39.53,6193,0
+GTEK.US,D,20251008,000000,39.94,40.2959,39.895,40.2959,9084,0
+GTEK.US,D,20251009,000000,40.16,40.17,40,40.17,9204,0
+GTEK.US,D,20251010,000000,40.32,40.32,38.4304,38.4304,16096,0
+GTEK.US,D,20251013,000000,39.465,39.57,39.439548,39.565,4954,0
+GTEK.US,D,20251014,000000,38.7585,39.2593,38.7585,38.985,4808,0
+GTEK.US,D,20251015,000000,39.41,39.67,39.11,39.4048,4096,0
+GTEK.US,D,20251016,000000,39.83,39.83,39.23,39.3214,14383,0
+GTEK.US,D,20251017,000000,39.13,39.3676,39.13,39.3613,1870,0
+GTEK.US,D,20251020,000000,39.78,39.945,39.67,39.93,9168,0
+GTEK.US,D,20251021,000000,39.67,39.92,39.631,39.7698,4395,0
+GTEK.US,D,20251022,000000,39.4914,39.4914,38.98,39.246,9839,0
+GTEK.US,D,20251023,000000,39.685,39.91,39.67,39.8995,5928,0
+GTEK.US,D,20251024,000000,40.5564,40.585,40.42,40.4768,6540,0
+GTEK.US,D,20251027,000000,41.05,41.29,40.96,41.22,18441,0
+GTEK.US,D,20251028,000000,41.094,41.21,41.07,41.1144,9105,0
+GTEK.US,D,20251029,000000,41.14,41.4,41.085,41.16,9957,0
+GTEK.US,D,20251030,000000,40.7315,41.0501,40.63,40.639,7299,0
+GTEK.US,D,20251031,000000,41.18,41.3272,40.86,41.23,12147,0
+GTEK.US,D,20251103,000000,41.79,41.79,41.3338,41.3856,4959,0
+GTEK.US,D,20251104,000000,40.85,40.85,40.255,40.26,4699,0
+GTEK.US,D,20251105,000000,40.25,40.69,40.25,40.5858,24809,0
+GTEK.US,D,20251106,000000,40.26,40.5,39.71,40.15,20033,0
+GTEK.US,D,20251107,000000,39.37,40.01,39.07,40.01,41729,0
+GTEK.US,D,20251110,000000,40.650832,40.91,40.41,40.88,9182,0
+GTEK.US,D,20251111,000000,40.37,40.49,40.29,40.32,6347,0
+GTEK.US,D,20251112,000000,40.325,40.325,40.0901,40.1845,3938,0
+GTEK.US,D,20251113,000000,39.84,40.02,39.06,39.2,6499,0
+GTEK.US,D,20251114,000000,39.19,39.5407,38.39,39.164,20283,0
+GTEK.US,D,20251117,000000,39.07,39.115,38.325,38.62,10212,0
+GTEK.US,D,20251118,000000,38.0275,38.39,38.0275,38.1109,5132,0
+GTEK.US,D,20251119,000000,38.03,38.3615,37.84,38.0677,6454,0
+GTEK.US,D,20251120,000000,38.61,38.7499,36.9578,36.9578,8554,0
+GTEK.US,D,20251121,000000,36.7218,37.1092,36.15,36.85,16925,0
+GTEK.US,D,20251124,000000,37.26,37.8539,37.26,37.8144,4181,0
+GTEK.US,D,20251125,000000,37.46,38.1736,37.46,38.1736,2504,0
+GTEK.US,D,20251126,000000,38.335,38.6169,38.335,38.5774,8216,0
+GTEK.US,D,20251128,000000,39.11,39.43,39.11,39.43,8716,0
+GTEK.US,D,20251201,000000,39.29,39.29,39.16,39.2086,805,0
+GTEK.US,D,20251202,000000,39.685,39.7,39.4201,39.6518,2177,0
+GTEK.US,D,20251203,000000,39.62,39.8851,39.6,39.8851,13492,0
+GTEK.US,D,20251204,000000,39.685,39.9,39.634,39.78,51664,0
+GTEK.US,D,20251205,000000,40.18,40.5125,40.08,40.34,122246,0
+GTEK.US,D,20251208,000000,40.1916,40.35,40.175,40.35,4879,0
+GTEK.US,D,20251209,000000,40.3101,40.52,40.3101,40.4308,2621,0
+GTEK.US,D,20251210,000000,40.52,41,40.42,40.9184,1202,0
+GTEK.US,D,20251211,000000,40.55,40.85,40.4504,40.7,8007,0
+GTEK.US,D,20251212,000000,40.47,40.47,39.5083,39.535,5329,0
+GTEK.US,D,20251215,000000,39.58,39.95,39.16,39.16,7119,0
+GTEK.US,D,20251216,000000,39.082,39.17,38.8732,38.98,4324,0
+GTEK.US,D,20251217,000000,39.15,39.15,38.325,38.325,6333,0
+GTEK.US,D,20251218,000000,39.175,39.2275,38.87,38.995,4383,0
+GTEK.US,D,20251219,000000,39.3309,39.629,39.11,39.45,8011,0
+GTEK.US,D,20251222,000000,39.9206,39.9401,39.88,39.93,3655,0
+GTEK.US,D,20251223,000000,40,40.06,39.73,40.02,10514,0
+GTEK.US,D,20251224,000000,40.125,40.19,40.07,40.19,1188,0
+GTEK.US,D,20251226,000000,40.11,40.21,40.09,40.155,4683,0
+GTEK.US,D,20251229,000000,40,40.35,39.99,40.285,14669,0
+GTEK.US,D,20251230,000000,40.4,40.5,40.33,40.33,1871,0
+GTEK.US,D,20251231,000000,40.19,40.37,39.94,39.9632,12140,0
+GTEK.US,D,20260102,000000,40.4,40.68,40.1655,40.51,7763,0
+GTEK.US,D,20260105,000000,41,41.35,40.95,41.22,83709,0
+GTEK.US,D,20260106,000000,41.478,41.8761,41.42,41.8761,11185,0
+GTEK.US,D,20260107,000000,41.74,42.13,41.74,41.9513,5730,0
+GTEK.US,D,20260108,000000,41.7035,41.97,41.1208,41.2341,5952,0
+GTEK.US,D,20260109,000000,41.22,41.66,41.102,41.6324,7216,0
+GTEK.US,D,20260112,000000,41.72,42.25,41.43,42.2455,254003,0
+GTEK.US,D,20260113,000000,41.77,41.99,41.61,41.78,81690,0
+GTEK.US,D,20260114,000000,41.49,41.49,41.12,41.36,7453,0
+GTEK.US,D,20260115,000000,41.91,42.18,41.7403,41.7403,5855,0
+GTEK.US,D,20260116,000000,41.97,42.07,41.72,41.8428,49628,0
+GTEK.US,D,20260120,000000,41.15,41.2236,40.69,40.85,20527,0
+GTEK.US,D,20260121,000000,41.12,41.38,40.85,41.2501,18197,0
+GTEK.US,D,20260122,000000,41.71,42.02,41.49,41.905,13235,0
+GTEK.US,D,20260123,000000,41.75,42.27,41.75,42.1811,3762,0
+GTEK.US,D,20260126,000000,42.46,42.64,42.3501,42.5343,16445,0
+GTEK.US,D,20260127,000000,43.1,43.41,43.04,43.3767,4472,0
+GTEK.US,D,20260128,000000,43.69,43.78,43.52,43.7449,5293,0
+GTEK.US,D,20260129,000000,43.11,43.11,42.02,42.6157,7950,0
+GTEK.US,D,20260130,000000,42.58,42.96,41.47,41.52,4515,0
+GTEK.US,D,20260202,000000,41.98,42.23,41.47,41.84,2936,0
+GTEK.US,D,20260203,000000,41.15,42.2,40.665,41.2377,3396,0
+GTEK.US,D,20260204,000000,41,41.3,39.83,40.1738,38743,0
+GTEK.US,D,20260205,000000,39.97,40.085,39.17,39.1971,127930,0
+GTEK.US,D,20260206,000000,40,40.9805,40,40.9805,13486,0
+GTEK.US,D,20260209,000000,41.265,42.2624,41.2285,42.16,6271,0
+GTEK.US,D,20260210,000000,42.47,42.9,42.4426,42.6925,147946,0
+GTEK.US,D,20260211,000000,43,43.155,42.35,42.86,41454,0
+GTEK.US,D,20260212,000000,42.65,43.1,42.0799,42.11,7096,0
+GTEK.US,D,20260213,000000,41.99,42.8244,41.99,42.81,2540,0
+GTEK.US,D,20260217,000000,41.59,42.72,41.59,42.53,13164,0
+GTEK.US,D,20260218,000000,42.64,43.32,42.64,42.81,4523,0
diff --git a/daily/us/nyse etfs/1/gto.us.txt b/daily/us/nyse etfs/1/gto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..654982a16c89bed1089c4d68f34ed0eea6b6b934
--- /dev/null
+++ b/daily/us/nyse etfs/1/gto.us.txt	
@@ -0,0 +1,2481 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTO.US,D,20160211,000000,41.3143,41.3143,41.2994,41.2994,313.94119693963,0
+GTO.US,D,20160212,000000,41.241,41.2746,41.241,41.2746,268.51562181974,0
+GTO.US,D,20160216,000000,40.9844,43.3699,40.9844,43.3699,854.00081225378,0
+GTO.US,D,20160217,000000,41.1231,41.1578,41.1231,41.1468,2667.9954453744,0
+GTO.US,D,20160218,000000,41.2093,41.2093,41.2093,41.2093,489.58675406984,0
+GTO.US,D,20160224,000000,41.4302,41.4302,41.3321,41.3321,1812.9851758957,0
+GTO.US,D,20160302,000000,41.1271,41.1271,41.1271,41.1271,376.52754488258,0
+GTO.US,D,20160314,000000,41.1904,41.2093,41.1558,41.1825,1836.2026920681,0
+GTO.US,D,20160315,000000,41.2241,41.2241,41.1994,41.2093,1335.5119085245,0
+GTO.US,D,20160316,000000,41.2093,41.2846,41.1904,41.2341,7074.2762320029,0
+GTO.US,D,20160317,000000,42.4683,45.4125,41.2509,41.2746,4571.8317715099,0
+GTO.US,D,20160318,000000,41.3658,41.3737,41.0359,41.0359,8514.7716919156,0
+GTO.US,D,20160321,000000,41.3143,41.3143,41.3143,41.3143,376.52754488258,0
+GTO.US,D,20160322,000000,41.3073,41.3073,41.3073,41.3073,1337.5308229743,0
+GTO.US,D,20160323,000000,41.457,41.457,41.4253,41.4322,602.6459632571,0
+GTO.US,D,20160329,000000,41.5164,41.5719,41.5164,41.5243,899.42638737366,0
+GTO.US,D,20160330,000000,41.457,41.4648,41.457,41.4648,432.04769225132,0
+GTO.US,D,20160331,000000,41.6452,41.7026,41.6452,41.6769,2961.7474978163,0
+GTO.US,D,20160401,000000,41.6579,41.6609,41.6342,41.6342,2753.7993094897,0
+GTO.US,D,20160406,000000,41.6362,41.7858,41.6362,41.7501,3233.2914913107,0
+GTO.US,D,20160407,000000,41.8354,41.8354,41.8354,41.8354,442.14226450018,0
+GTO.US,D,20160408,000000,41.7938,41.9068,41.7938,41.8988,1335.5119085245,0
+GTO.US,D,20160413,000000,41.768,41.768,41.768,41.768,345.2343709111,0
+GTO.US,D,20160415,000000,41.8443,41.8443,41.8443,41.8443,1333.4929940748,0
+GTO.US,D,20160420,000000,41.8254,41.8254,41.8254,41.8254,719.74300134391,0
+GTO.US,D,20160421,000000,41.7096,41.7096,41.7096,41.7096,108.01192306283,0
+GTO.US,D,20160422,000000,42.4862,42.4862,41.7759,41.7759,487.56783962006,0
+GTO.US,D,20160425,000000,41.768,41.768,41.768,41.768,488.57729684495,0
+GTO.US,D,20160426,000000,41.7343,41.7343,41.7026,41.7026,3024.3338457593,0
+GTO.US,D,20160427,000000,41.6839,41.6927,41.6639,41.6927,1754.4366568523,0
+GTO.US,D,20160428,000000,41.8017,41.8116,41.7689,41.8116,2601.3712685319,0
+GTO.US,D,20160429,000000,41.8344,41.8344,41.8195,41.8195,544.0974442137,0
+GTO.US,D,20160502,000000,41.8798,41.8798,41.8798,41.8798,312.93173971474,0
+GTO.US,D,20160503,000000,41.8344,41.8344,41.8344,41.8344,108.01192306283,0
+GTO.US,D,20160504,000000,41.9423,41.9423,41.9423,41.9423,149.39966928317,0
+GTO.US,D,20160505,000000,41.9097,41.9502,41.9097,41.9354,1396.0793420178,0
+GTO.US,D,20160509,000000,41.9175,41.9255,41.9175,41.9255,632.92968000369,0
+GTO.US,D,20160511,000000,42.0058,42.0058,41.9661,41.9661,561.25821703677,0
+GTO.US,D,20160513,000000,42.0097,42.0414,42.0008,42.0196,11112.105131548,0
+GTO.US,D,20160517,000000,42.078,42.078,42.0573,42.0573,1331.474079625,0
+GTO.US,D,20160518,000000,42.0414,42.0414,42.0058,42.0058,3262.5657508324,0
+GTO.US,D,20160519,000000,41.9275,41.9275,41.9275,41.9275,2291.4679004918,0
+GTO.US,D,20160520,000000,41.9552,41.982,41.9552,41.982,3019.2865596348,0
+GTO.US,D,20160523,000000,42.0058,42.0058,41.986,42.0038,1883.6471816378,0
+GTO.US,D,20160525,000000,41.9908,41.9908,41.9908,41.9908,2896.1327781987,0
+GTO.US,D,20160526,000000,42.091,42.091,42.091,42.091,25119.333584069,0
+GTO.US,D,20160527,000000,42.0979,42.0979,42.0523,42.0523,5103.8157290249,0
+GTO.US,D,20160531,000000,42.0147,42.0245,41.9958,42.0058,25332.329058522,0
+GTO.US,D,20160601,000000,42.2692,42.3266,42.1811,42.1811,3844.0131123669,0
+GTO.US,D,20160603,000000,42.3079,42.3159,42.2752,42.3159,2985.9744712136,0
+GTO.US,D,20160606,000000,42.193,42.2504,42.193,42.2386,8310.8613324886,0
+GTO.US,D,20160607,000000,42.9349,42.9349,42.3079,42.3168,9821.0093409184,0
+GTO.US,D,20160608,000000,42.3296,42.3733,42.3266,42.3733,1126.5542629731,0
+GTO.US,D,20160610,000000,42.4693,42.4693,42.4605,42.4605,229.14679004918,0
+GTO.US,D,20160613,000000,42.4446,42.4446,42.4209,42.4446,6659.3893125747,0
+GTO.US,D,20160614,000000,42.5803,42.5803,42.4159,42.4872,4187.2285688283,0
+GTO.US,D,20160615,000000,42.504,42.504,42.4783,42.504,1326.4267935006,0
+GTO.US,D,20160616,000000,42.504,42.504,42.4783,42.4872,14459.465289271,0
+GTO.US,D,20160617,000000,42.5218,42.5218,42.2752,42.2752,12617.205853854,0
+GTO.US,D,20160620,000000,42.3168,42.3812,42.3168,42.3812,4833.2811927554,0
+GTO.US,D,20160621,000000,42.4159,42.4159,42.3564,42.3564,534.00287196484,0
+GTO.US,D,20160622,000000,42.3496,42.3703,42.3266,42.3266,9821.0093409184,0
+GTO.US,D,20160624,000000,42.6546,42.6546,42.6298,42.6298,5631.7618576405,0
+GTO.US,D,20160627,000000,42.7379,42.7379,42.514,42.514,16390.556960478,0
+GTO.US,D,20160628,000000,42.6368,42.6466,42.613,42.6199,7107.5883204241,0
+GTO.US,D,20160629,000000,42.6982,42.6982,42.612,42.612,4818.1393343821,0
+GTO.US,D,20160630,000000,42.6645,42.6735,42.6645,42.6735,3854.1076846158,0
+GTO.US,D,20160705,000000,42.1603,42.1603,42.1603,42.1603,108.01192306283,0
+GTO.US,D,20160706,000000,42.9686,42.9686,42.9241,42.9686,2330.8367322624,0
+GTO.US,D,20160708,000000,43.128,43.2064,43.128,43.2064,1072.0435728292,0
+GTO.US,D,20160711,000000,43.132,43.132,43.132,43.132,6255.6064226202,0
+GTO.US,D,20160712,000000,42.9518,42.9598,42.9518,42.9598,1563.6492413488,0
+GTO.US,D,20160713,000000,43.2629,43.3342,43.2629,43.3342,3412.9748773405,0
+GTO.US,D,20160714,000000,42.9765,42.9765,42.9765,42.9765,599.61759158244,0
+GTO.US,D,20160715,000000,43.0627,43.0627,42.9835,42.9835,1317.3416784765,0
+GTO.US,D,20160718,000000,42.9934,43.1183,42.8517,43.1183,11963.077572127,0
+GTO.US,D,20160720,000000,43.132,43.2262,43.132,43.2262,372.48971598303,0
+GTO.US,D,20160721,000000,43.2975,43.3589,43.147,43.3589,5120.976501848,0
+GTO.US,D,20160722,000000,43.3509,43.3679,43.2549,43.3342,5965.8921990779,0
+GTO.US,D,20160725,000000,43.4125,43.4203,43.4036,43.4125,3817.7672245198,0
+GTO.US,D,20160726,000000,43.3509,43.3509,43.2272,43.3509,485.54892517029,0
+GTO.US,D,20160727,000000,43.5263,43.5263,43.5263,43.5263,212.995474451,0
+GTO.US,D,20160728,000000,43.5076,43.5145,43.5076,43.5076,726.80920191811,0
+GTO.US,D,20160801,000000,43.3589,43.3589,43.3589,43.3589,114.06866641215,0
+GTO.US,D,20160802,000000,43.2371,43.5145,43.1846,43.2975,4392.1483854802,0
+GTO.US,D,20160804,000000,43.7018,43.7383,43.7018,43.7383,492.6151257445,0
+GTO.US,D,20160805,000000,43.4293,43.5076,43.4293,43.5076,678.35525512357,0
+GTO.US,D,20160808,000000,43.5184,43.5184,43.5184,43.5184,307.88445359031,0
+GTO.US,D,20160809,000000,43.7295,43.7532,43.7295,43.7532,575.39061818517,0
+GTO.US,D,20160810,000000,43.8206,43.8206,43.6928,43.6928,1454.6278610611,0
+GTO.US,D,20160811,000000,43.4848,43.4848,43.4848,43.4848,108.01192306283,0
+GTO.US,D,20160812,000000,43.8533,43.8582,43.769,43.769,2192.541092453,0
+GTO.US,D,20160815,000000,43.6165,43.6799,43.5818,43.5988,5018.0118649096,0
+GTO.US,D,20160816,000000,43.7622,43.7622,43.7155,43.7155,433.05714947621,0
+GTO.US,D,20160817,000000,43.7383,43.8364,43.7115,43.7839,35526.837572647,0
+GTO.US,D,20160818,000000,43.8364,43.8651,43.7622,43.8334,7802.094891146,0
+GTO.US,D,20160819,000000,43.6759,43.6759,43.5571,43.6265,11007.12158016,0
+GTO.US,D,20160822,000000,43.885,43.9305,43.8454,43.9187,15895.922920285,0
+GTO.US,D,20160823,000000,43.885,43.9257,43.8127,43.8681,7473.011835833,0
+GTO.US,D,20160824,000000,43.8533,43.8533,43.7532,43.8206,5691.3198339088,0
+GTO.US,D,20160825,000000,43.7622,43.7869,43.7443,43.7443,23951.391574877,0
+GTO.US,D,20160826,000000,43.8454,43.9751,43.6265,43.6681,13107.802065148,0
+GTO.US,D,20160829,000000,43.877,43.9751,43.877,43.9751,9478.803341682,0
+GTO.US,D,20160830,000000,43.8364,43.8681,43.7869,43.8295,37392.314524237,0
+GTO.US,D,20160831,000000,43.8037,43.885,43.8037,43.8533,2463.0756287225,0
+GTO.US,D,20160901,000000,43.884,43.884,43.8582,43.8582,1341.5686518738,0
+GTO.US,D,20160902,000000,43.7512,43.7512,43.7512,43.7512,389.6504888061,0
+GTO.US,D,20160906,000000,43.9077,44.0722,43.8998,44.0593,35072.581821448,0
+GTO.US,D,20160907,000000,43.9929,44.0207,43.8998,43.9167,13719.533143429,0
+GTO.US,D,20160908,000000,43.7929,43.8582,43.5968,43.5968,18402.405209677,0
+GTO.US,D,20160909,000000,43.5888,43.5888,43.4283,43.46,8002.9768788983,0
+GTO.US,D,20160912,000000,43.6749,43.7602,43.6561,43.7512,2527.6808911152,0
+GTO.US,D,20160913,000000,43.6561,43.6918,43.3826,43.5214,41300.932898996,0
+GTO.US,D,20160914,000000,43.6749,43.7433,43.6749,43.6998,19738.926575425,0
+GTO.US,D,20160915,000000,43.6245,43.6651,43.5363,43.6245,2811.3383713082,0
+GTO.US,D,20160916,000000,43.7096,43.7185,43.6838,43.6998,11243.334570783,0
+GTO.US,D,20160919,000000,43.6838,43.7602,43.6661,43.6661,27760.073684372,0
+GTO.US,D,20160920,000000,43.7849,43.7849,43.6749,43.6749,17296.040091201,0
+GTO.US,D,20160921,000000,43.6392,43.7602,43.5808,43.7602,4154.9259376319,0
+GTO.US,D,20160922,000000,43.7929,43.8147,43.7096,43.767,37135.912389116,0
+GTO.US,D,20160923,000000,43.7433,44.2386,43.7433,43.8275,62782.182644576,0
+GTO.US,D,20160926,000000,43.8582,43.892,43.8582,43.8582,21110.778944047,0
+GTO.US,D,20160927,000000,43.8761,43.9394,43.8661,43.9167,25560.466391345,0
+GTO.US,D,20160928,000000,43.8275,43.9741,43.8107,43.9077,26995.914565133,0
+GTO.US,D,20160929,000000,44.2386,44.2386,43.8582,43.892,53396.249367584,0
+GTO.US,D,20160930,000000,43.9247,43.9574,43.8187,43.8761,8458.242087322,0
+GTO.US,D,20161003,000000,43.9047,43.9444,43.8948,43.9444,4350.7606392598,0
+GTO.US,D,20161004,000000,43.88,43.88,43.8493,43.8622,2121.8790867109,0
+GTO.US,D,20161005,000000,43.8572,43.8721,43.8027,43.8157,1201.2540976147,0
+GTO.US,D,20161006,000000,43.773,43.773,43.773,43.773,140.31455425919,0
+GTO.US,D,20161007,000000,43.7562,43.776,43.7562,43.776,1733.2380551297,0
+GTO.US,D,20161010,000000,43.6105,43.7235,43.6105,43.6968,12518.279045815,0
+GTO.US,D,20161011,000000,43.7562,43.773,43.7562,43.773,1092.2327173269,0
+GTO.US,D,20161012,000000,43.7235,43.7562,43.6799,43.6918,7160.0800961183,0
+GTO.US,D,20161013,000000,43.8493,43.8493,43.781,43.781,3238.3387774351,0
+GTO.US,D,20161014,000000,43.7057,43.8157,43.6928,43.7335,5416.7474687397,0
+GTO.US,D,20161017,000000,43.6799,43.7403,43.6799,43.7403,595.5797626829,0
+GTO.US,D,20161018,000000,43.6522,43.7839,43.6522,43.7562,5887.1545355367,0
+GTO.US,D,20161019,000000,43.7057,43.8484,43.7057,43.7335,6691.6919437711,0
+GTO.US,D,20161020,000000,43.8077,43.8324,43.7472,43.7562,15148.924573868,0
+GTO.US,D,20161021,000000,43.773,43.7849,43.77,43.7849,2448.9432275741,0
+GTO.US,D,20161024,000000,43.778,43.781,43.778,43.781,737.91323139186,0
+GTO.US,D,20161025,000000,43.7652,43.7652,43.7652,43.7652,89788.191781959,0
+GTO.US,D,20161026,000000,43.773,43.773,43.7057,43.7057,12257.839081793,0
+GTO.US,D,20161027,000000,43.6274,43.6274,43.4936,43.564,28576.724579306,0
+GTO.US,D,20161028,000000,43.5928,43.6205,43.5164,43.5591,22542.189288935,0
+GTO.US,D,20161031,000000,43.5928,43.5928,43.5501,43.5591,19131.233326044,0
+GTO.US,D,20161101,000000,43.5155,43.6344,43.5155,43.6344,581.44736153449,0
+GTO.US,D,20161102,000000,43.7462,43.7462,43.7374,43.7374,856.01972670355,0
+GTO.US,D,20161103,000000,43.5768,43.6432,43.568,43.6105,10893.052913748,0
+GTO.US,D,20161104,000000,43.6205,43.6551,43.6026,43.6522,2286.4206143673,0
+GTO.US,D,20161107,000000,43.568,43.568,43.5096,43.5581,4170.0677960051,0
+GTO.US,D,20161108,000000,43.5244,43.5244,43.454,43.4679,13319.788082374,0
+GTO.US,D,20161109,000000,43.3589,43.3589,42.9241,42.9756,11746.044268777,0
+GTO.US,D,20161110,000000,43.0856,43.0856,42.9061,42.9061,499.6813263187,0
+GTO.US,D,20161111,000000,42.7072,43.0221,42.7072,42.8547,11512.859649827,0
+GTO.US,D,20161114,000000,42.5615,42.7209,42.4585,42.5447,46028.221083139,0
+GTO.US,D,20161115,000000,42.7299,42.7656,42.6368,42.6368,7870.7379824383,0
+GTO.US,D,20161116,000000,42.7557,42.7814,42.7557,42.7794,748.00780364072,0
+GTO.US,D,20161117,000000,42.8309,42.8309,42.7557,42.7725,7900.0122419599,0
+GTO.US,D,20161118,000000,42.7884,42.7962,42.7675,42.7675,1447.5616604869,0
+GTO.US,D,20161121,000000,42.7656,42.7656,42.7557,42.7656,1565.6681557986,0
+GTO.US,D,20161122,000000,42.7725,42.8002,42.7389,42.7626,2405.536566904,0
+GTO.US,D,20161123,000000,42.6368,42.7072,42.5872,42.7072,2032.0373936961,0
+GTO.US,D,20161125,000000,42.714,42.714,42.714,42.714,2371.2150212578,0
+GTO.US,D,20161128,000000,42.7389,42.8349,42.7389,42.7794,2665.9765309246,0
+GTO.US,D,20161129,000000,42.8349,42.9042,42.8299,42.8299,1229.5188999115,0
+GTO.US,D,20161130,000000,42.715,42.7962,42.714,42.7477,22767.298250085,0
+GTO.US,D,20161201,000000,42.6011,42.6952,42.5793,42.6952,2973.8609845149,0
+GTO.US,D,20161202,000000,42.7437,42.7933,42.7437,42.7764,13420.733804862,0
+GTO.US,D,20161205,000000,42.6625,42.8299,42.6625,42.8012,8465.3082878962,0
+GTO.US,D,20161206,000000,42.7844,42.823,42.7844,42.823,303.84662469076,0
+GTO.US,D,20161207,000000,42.7933,42.9023,42.7933,42.8686,15857.563545738,0
+GTO.US,D,20161208,000000,42.7764,42.8369,42.7102,42.7102,8601.5850132558,0
+GTO.US,D,20161209,000000,42.8438,42.8438,42.6942,42.6942,1770.5879724505,0
+GTO.US,D,20161212,000000,42.7616,42.8101,42.6011,42.7349,36808.848248252,0
+GTO.US,D,20161213,000000,42.7398,42.7844,42.7398,42.7754,599.61759158244,0
+GTO.US,D,20161214,000000,42.7764,42.8775,42.4633,42.4633,9405.1129642653,0
+GTO.US,D,20161215,000000,42.4981,42.6011,42.404,42.4901,19167.573786141,0
+GTO.US,D,20161216,000000,42.6506,42.7844,42.6506,42.7517,11311.977662076,0
+GTO.US,D,20161219,000000,42.7022,42.7517,42.5377,42.7269,2521.6241477659,0
+GTO.US,D,20161220,000000,42.717,42.7349,42.6715,42.6862,2664.9670736997,0
+GTO.US,D,20161221,000000,42.5318,42.7437,42.5318,42.7229,3723.8877026054,0
+GTO.US,D,20161222,000000,42.7844,42.7844,42.7032,42.7349,11135.32264772,0
+GTO.US,D,20161223,000000,42.7349,42.7437,42.6942,42.7349,3747.1052187778,0
+GTO.US,D,20161227,000000,42.7319,42.7764,42.6506,42.7269,12323.453801412,0
+GTO.US,D,20161228,000000,42.6784,42.9835,42.6784,42.7467,83206.5306757,0
+GTO.US,D,20161229,000000,42.8725,42.8725,42.8725,42.8725,216.02384612566,0
+GTO.US,D,20161230,000000,42.8388,42.9508,42.8388,42.8884,11507.812363703,0
+GTO.US,D,20170103,000000,42.9251,42.9251,42.9251,42.9251,345.2343709111,0
+GTO.US,D,20170104,000000,42.9983,43.0132,42.9438,42.9775,4823.1866205066,0
+GTO.US,D,20170105,000000,43.0449,43.1767,43.0449,43.14,11204.975196238,0
+GTO.US,D,20170106,000000,43.128,43.128,43.0756,43.0756,10215.707115849,0
+GTO.US,D,20170109,000000,43.2341,43.2341,43.1955,43.1955,2086.5480838399,0
+GTO.US,D,20170110,000000,43.1964,43.2272,43.1964,43.2193,1402.136085367,0
+GTO.US,D,20170111,000000,43.14,43.253,43.14,43.253,978.16405091479,0
+GTO.US,D,20170113,000000,43.2272,43.2341,43.1807,43.2331,1772.6068869003,0
+GTO.US,D,20170117,000000,43.4926,43.4926,43.3759,43.3759,385.61265990656,0
+GTO.US,D,20170118,000000,43.2688,43.2955,42.9171,43.1876,24884.130050671,0
+GTO.US,D,20170119,000000,43.036,43.1569,43.036,43.1569,922.64390354605,0
+GTO.US,D,20170120,000000,43.0588,43.253,43.0588,43.253,25218.260392109,0
+GTO.US,D,20170123,000000,42.9835,43.3846,42.9835,43.3312,1986.6118185762,0
+GTO.US,D,20170124,000000,43.2945,43.2945,43.14,43.2193,15604.189782292,0
+GTO.US,D,20170125,000000,43.1886,43.1886,43.0717,43.1647,15891.885091384,0
+GTO.US,D,20170126,000000,43.2044,43.243,43.1569,43.243,2379.2906790569,0
+GTO.US,D,20170127,000000,43.1647,43.2302,43.1262,43.1856,5912.3909661588,0
+GTO.US,D,20170130,000000,43.2857,43.2857,43.24,43.24,2168.3141190557,0
+GTO.US,D,20170131,000000,43.2787,43.3629,43.2787,43.3491,3766.2849060507,0
+GTO.US,D,20170201,000000,43.2034,43.2143,43.2034,43.2143,1113.4313190495,0
+GTO.US,D,20170202,000000,43.2717,43.2717,43.2717,43.2717,115.07812363703,0
+GTO.US,D,20170203,000000,43.3679,43.3769,43.1747,43.2272,6342.4197439604,0
+GTO.US,D,20170206,000000,43.3807,43.3856,43.3807,43.3856,1161.8852658441,0
+GTO.US,D,20170207,000000,43.4868,43.4868,43.4788,43.4788,598.60813435756,0
+GTO.US,D,20170208,000000,43.5313,43.5621,43.5313,43.5413,7038.945229132,0
+GTO.US,D,20170209,000000,43.5343,43.5343,43.4392,43.4402,2027.9995647965,0
+GTO.US,D,20170210,000000,43.4402,43.5184,43.4402,43.5184,2540.8038350387,0
+GTO.US,D,20170213,000000,43.6235,43.6235,43.3769,43.4283,7236.7988452096,0
+GTO.US,D,20170214,000000,43.3312,43.4402,43.3312,43.4402,3458.4004524604,0
+GTO.US,D,20170215,000000,43.5441,43.5441,43.3866,43.4936,4315.4296363887,0
+GTO.US,D,20170216,000000,43.5878,43.5958,43.5026,43.5621,2166.2952046059,0
+GTO.US,D,20170217,000000,43.6105,43.6235,43.5471,43.5988,2700.2980765707,0
+GTO.US,D,20170221,000000,43.6838,43.6838,43.4828,43.5432,2535.7565489143,0
+GTO.US,D,20170222,000000,43.7948,43.7948,43.5958,43.6512,3448.3058802115,0
+GTO.US,D,20170223,000000,43.6661,43.7185,43.6561,43.6968,51446.987466328,0
+GTO.US,D,20170224,000000,43.7443,43.7948,43.7155,43.767,9205.2404337379,0
+GTO.US,D,20170227,000000,43.7443,43.8047,43.6918,43.7335,11588.568941694,0
+GTO.US,D,20170228,000000,43.8127,43.8206,43.7552,43.7552,2320.7421600135,0
+GTO.US,D,20170301,000000,43.5115,43.5888,43.4818,43.5393,9351.6117313464,0
+GTO.US,D,20170302,000000,43.5988,43.6075,43.5561,43.568,1329.4551651752,0
+GTO.US,D,20170303,000000,43.7205,43.7205,43.5323,43.5323,3033.4189607832,0
+GTO.US,D,20170306,000000,43.6075,43.6165,43.5601,43.5601,2709.3831915947,0
+GTO.US,D,20170307,000000,43.5601,43.5758,43.458,43.5758,5507.5986189795,0
+GTO.US,D,20170308,000000,43.5096,43.5601,43.4818,43.5601,1276.9633894811,0
+GTO.US,D,20170309,000000,43.456,43.456,42.9331,43.3559,85409.166340402,0
+GTO.US,D,20170310,000000,43.4412,43.4412,43.3431,43.4065,5228.9884249108,0
+GTO.US,D,20170313,000000,43.3966,43.4026,43.2985,43.3302,2805.2816279589,0
+GTO.US,D,20170314,000000,43.3836,43.3926,43.3509,43.3509,4189.2474832781,0
+GTO.US,D,20170315,000000,43.4263,43.5373,43.3966,43.5115,11200.937367338,0
+GTO.US,D,20170316,000000,43.5293,43.5293,43.4719,43.4906,5053.3428677807,0
+GTO.US,D,20170317,000000,43.5056,43.5293,43.4818,43.4818,6339.3913722858,0
+GTO.US,D,20170320,000000,43.5888,43.5988,43.5818,43.5988,2518.5957760912,0
+GTO.US,D,20170321,000000,43.4818,43.6858,43.4818,43.6412,7147.9666094197,0
+GTO.US,D,20170322,000000,43.7344,43.771,43.7125,43.7325,4364.8930404082,0
+GTO.US,D,20170323,000000,43.8157,43.8157,43.7393,43.7393,6259.6442515197,0
+GTO.US,D,20170324,000000,43.7889,43.8077,43.7889,43.7948,1816.0135475704,0
+GTO.US,D,20170327,000000,43.9394,43.9394,43.8582,43.889,5370.3124363949,0
+GTO.US,D,20170328,000000,43.9484,43.9484,43.7632,43.769,11762.195584375,0
+GTO.US,D,20170329,000000,43.8602,43.8602,43.8602,43.8602,1203.2730120644,0
+GTO.US,D,20170330,000000,43.8414,43.8493,43.78,43.78,4220.5406572495,0
+GTO.US,D,20170331,000000,43.8493,43.882,43.8157,43.8741,8593.5093554568,0
+GTO.US,D,20170403,000000,43.9197,44.0207,43.9197,43.9871,6403.9966346784,0
+GTO.US,D,20170404,000000,44.0207,44.0207,43.9227,43.9227,3077.8350786782,0
+GTO.US,D,20170405,000000,43.877,43.9771,43.877,43.9771,1524.2804095782,0
+GTO.US,D,20170406,000000,43.9514,43.9514,43.89,43.9464,4329.5620375372,0
+GTO.US,D,20170407,000000,44.0464,44.0464,44.0464,44.0464,607.69324938153,0
+GTO.US,D,20170410,000000,44.0989,44.0989,43.9871,44.0078,3036.4473324579,0
+GTO.US,D,20170411,000000,44.0811,44.1237,44.0603,44.1237,6363.618345683,0
+GTO.US,D,20170412,000000,44.1603,44.2237,44.1237,44.2237,4681.8626090225,0
+GTO.US,D,20170413,000000,44.2406,44.306,44.1822,44.2862,28865.429345622,0
+GTO.US,D,20170417,000000,44.6705,44.6705,44.302,44.3189,9187.0702036899,0
+GTO.US,D,20170418,000000,44.4784,44.4784,44.3288,44.4051,18916.218937143,0
+GTO.US,D,20170419,000000,44.4942,44.5299,44.3318,44.3675,18480.133415993,0
+GTO.US,D,20170420,000000,44.2862,44.3882,44.207,44.3585,11104.029473749,0
+GTO.US,D,20170421,000000,44.4239,44.4239,44.3268,44.3456,5482.3621883573,0
+GTO.US,D,20170424,000000,44.3792,44.3792,44.1543,44.1733,9866.4349160383,0
+GTO.US,D,20170425,000000,44.3456,44.3456,44.1326,44.1831,6080.9703227149,0
+GTO.US,D,20170426,000000,44.2237,44.3367,44.1593,44.3367,8964.989614215,0
+GTO.US,D,20170427,000000,44.1723,44.3704,44.1723,44.3268,18878.869019823,0
+GTO.US,D,20170428,000000,44.2585,44.4069,44.2515,44.3792,52032.472656764,0
+GTO.US,D,20170501,000000,44.3179,44.3179,44.2495,44.2941,7242.855588559,0
+GTO.US,D,20170502,000000,44.1633,44.3535,44.1553,44.2941,12297.207913564,0
+GTO.US,D,20170503,000000,44.305,44.3972,44.299,44.309,14335.30205061,0
+GTO.US,D,20170504,000000,44.2624,44.3357,44.1376,44.2941,50616.204170247,0
+GTO.US,D,20170505,000000,44.2535,44.3694,44.2535,44.3694,1582.8289286216,0
+GTO.US,D,20170508,000000,44.2941,44.301,44.205,44.2941,2577.1442951346,0
+GTO.US,D,20170509,000000,44.2347,44.2624,44.097,44.2624,10403.466159678,0
+GTO.US,D,20170510,000000,44.309,44.309,44.2485,44.2525,18931.360795516,0
+GTO.US,D,20170511,000000,44.2237,44.2842,44.2237,44.2842,5301.6693451027,0
+GTO.US,D,20170512,000000,44.3258,44.4407,44.3258,44.4407,41520.994574022,0
+GTO.US,D,20170515,000000,44.3357,44.3357,44.2673,44.301,3712.7836731317,0
+GTO.US,D,20170516,000000,44.3675,44.4179,44.3565,44.3882,1704.9732528329,0
+GTO.US,D,20170517,000000,44.5695,44.6358,44.5289,44.6358,16335.036813109,0
+GTO.US,D,20170518,000000,44.5437,44.5437,44.4586,44.4912,31118.537871569,0
+GTO.US,D,20170519,000000,44.4675,44.5022,44.4229,44.5022,2562.0024367613,0
+GTO.US,D,20170522,000000,44.4932,44.4932,44.4685,44.4932,6148.6039567823,0
+GTO.US,D,20170523,000000,44.5606,44.5606,44.3535,44.3535,6477.6870120952,0
+GTO.US,D,20170524,000000,44.4229,44.5299,44.3892,44.5299,8750.984682539,0
+GTO.US,D,20170525,000000,44.5536,44.5784,44.5189,44.5695,5565.137680798,0
+GTO.US,D,20170526,000000,44.5289,44.5874,44.5289,44.5874,2553.9267789623,0
+GTO.US,D,20170530,000000,44.6695,44.728,44.6418,44.728,7078.3140609025,0
+GTO.US,D,20170531,000000,44.6695,44.7012,44.6328,44.6944,7427.5862607131,0
+GTO.US,D,20170601,000000,44.6161,44.6655,44.5834,44.6071,9284.9875545038,0
+GTO.US,D,20170602,000000,44.8488,44.8488,44.7676,44.7953,15537.565605449,0
+GTO.US,D,20170605,000000,44.7091,44.7855,44.7091,44.7251,5246.1491977339,0
+GTO.US,D,20170606,000000,44.839,44.8825,44.8112,44.8727,4892.8391690238,0
+GTO.US,D,20170607,000000,44.7735,44.8112,44.731,44.7388,12403.200922177,0
+GTO.US,D,20170608,000000,44.8043,44.8043,44.6924,44.7775,4669.7491223238,0
+GTO.US,D,20170609,000000,44.6854,44.7251,44.6854,44.7251,1718.0961967564,0
+GTO.US,D,20170612,000000,44.7131,44.7845,44.7082,44.7587,6667.4649703738,0
+GTO.US,D,20170613,000000,44.6834,44.7388,44.6735,44.7388,1855.3823793409,0
+GTO.US,D,20170614,000000,44.9163,45.0341,44.9163,45.0341,1741.3137129288,0
+GTO.US,D,20170615,000000,44.9004,44.9241,44.8567,44.8567,4564.7655709357,0
+GTO.US,D,20170616,000000,44.8498,44.9529,44.8498,44.9123,2401.4987380044,0
+GTO.US,D,20170619,000000,44.9707,44.9707,44.8647,44.9163,8864.0438917263,0
+GTO.US,D,20170620,000000,44.9014,45.0856,44.9004,45.0767,17507.016651202,0
+GTO.US,D,20170621,000000,45.0014,45.0767,45.0014,45.0767,5789.2371847227,0
+GTO.US,D,20170622,000000,45.1044,45.1113,45.0104,45.1044,14732.01873999,0
+GTO.US,D,20170623,000000,45.044,45.0856,44.9885,45.0767,21713.424907304,0
+GTO.US,D,20170626,000000,45.1113,45.2016,45.1113,45.1739,4753.5340719894,0
+GTO.US,D,20170627,000000,45.0014,45.0014,44.8914,44.9004,18150.040903455,0
+GTO.US,D,20170628,000000,45.044,45.044,44.9597,45.0282,3332.2182993496,0
+GTO.US,D,20170629,000000,44.7953,44.8747,44.7953,44.8488,7237.8083024345,0
+GTO.US,D,20170630,000000,44.8924,44.8924,44.839,44.8567,3023.3243885344,0
+GTO.US,D,20170703,000000,44.8043,44.83,44.8033,44.83,4366.911954858,0
+GTO.US,D,20170705,000000,44.9241,44.9707,44.9241,44.942,2757.8371383893,0
+GTO.US,D,20170706,000000,44.7676,44.7676,44.6834,44.732,10434.75933365,0
+GTO.US,D,20170707,000000,44.7062,44.7478,44.6963,44.7251,5051.3239533309,0
+GTO.US,D,20170710,000000,44.7953,44.8043,44.7388,44.8043,5713.5278928563,0
+GTO.US,D,20170711,000000,44.7953,44.83,44.7855,44.8112,5385.4542947683,0
+GTO.US,D,20170712,000000,44.9093,44.934,44.8627,44.934,10025.92915757,0
+GTO.US,D,20170713,000000,44.8567,44.8567,44.7359,44.7735,14287.85756104,0
+GTO.US,D,20170714,000000,44.8737,44.8747,44.8083,44.8083,5306.7166312271,0
+GTO.US,D,20170717,000000,44.8914,44.934,44.8806,44.9033,16768.093962586,0
+GTO.US,D,20170718,000000,45.0192,45.0549,44.9004,45.0549,37631.555886535,0
+GTO.US,D,20170719,000000,45.0014,45.0282,44.94,45.0192,16814.528994931,0
+GTO.US,D,20170720,000000,45.1123,45.1302,45.0192,45.0609,152664.25394845,0
+GTO.US,D,20170721,000000,45.1213,45.3204,45.0956,45.1609,66722.094193308,0
+GTO.US,D,20170724,000000,45.1559,45.1748,45.0549,45.147,21021.946708256,0
+GTO.US,D,20170725,000000,44.9944,44.9944,44.8747,44.8747,11471.471903607,0
+GTO.US,D,20170726,000000,44.9885,45.0609,44.944,45.0609,10322.709581687,0
+GTO.US,D,20170727,000000,44.9787,44.9787,44.8924,44.944,4539.5291403136,0
+GTO.US,D,20170728,000000,45.0678,45.0678,45.0658,45.0678,468.38815234723,0
+GTO.US,D,20170731,000000,45.0192,45.0688,44.9885,45.0688,4183.1907399287,0
+GTO.US,D,20170801,000000,44.9944,45.1639,44.9895,45.1332,11594.625685044,0
+GTO.US,D,20170802,000000,45.2382,45.2382,45.1559,45.1619,7063.1722025292,0
+GTO.US,D,20170803,000000,45.1372,45.2431,45.1372,45.2104,17134.526935219,0
+GTO.US,D,20170804,000000,45.0549,45.2382,44.9954,45.0282,41556.325576894,0
+GTO.US,D,20170807,000000,45.1054,45.1559,45.0777,45.1372,5122.9954162978,0
+GTO.US,D,20170808,000000,45.1054,45.1054,45.0202,45.0609,6569.5476195598,0
+GTO.US,D,20170809,000000,45.2293,45.25,45.1054,45.1589,28067.958137963,0
+GTO.US,D,20170810,000000,45.2451,45.2877,45.2026,45.262,7647.6479357383,0
+GTO.US,D,20170811,000000,45.2104,45.2451,45.1262,45.1262,79750.149137689,0
+GTO.US,D,20170814,000000,45.2026,45.2104,45.1302,45.1826,8797.4197148838,0
+GTO.US,D,20170815,000000,45.1193,45.147,45.1193,45.147,1909.8930694848,0
+GTO.US,D,20170816,000000,45.148,45.4422,45.147,45.2382,45830.367467062,0
+GTO.US,D,20170817,000000,45.2293,45.3204,45.1579,45.2966,68202.967942215,0
+GTO.US,D,20170818,000000,45.3204,45.3204,45.258,45.2738,2957.7096689168,0
+GTO.US,D,20170821,000000,45.3204,45.3303,45.2203,45.3303,18185.371906326,0
+GTO.US,D,20170822,000000,45.2728,45.3035,45.2391,45.2699,2721.4966782933,0
+GTO.US,D,20170823,000000,45.3125,45.3303,45.3045,45.3303,1035.7031127333,0
+GTO.US,D,20170824,000000,45.3055,45.3204,45.2738,45.3035,553825.58348992,0
+GTO.US,D,20170825,000000,45.3243,45.3561,45.3055,45.3392,9029.5948766077,0
+GTO.US,D,20170828,000000,45.3055,45.3392,45.2986,45.3392,6139.5188417582,0
+GTO.US,D,20170829,000000,45.4265,45.4265,45.366,45.366,3754.1714193521,0
+GTO.US,D,20170830,000000,45.3204,45.3561,45.3085,45.3412,1753.4271996274,0
+GTO.US,D,20170831,000000,45.3908,45.4265,45.3303,45.3729,540747.0556843,0
+GTO.US,D,20170901,000000,45.3204,45.3204,45.262,45.2966,7093.4559192758,0
+GTO.US,D,20170905,000000,45.4342,45.4601,45.4055,45.4601,5980.0246002262,0
+GTO.US,D,20170906,000000,45.4849,45.4849,45.366,45.3699,2989.0028428883,0
+GTO.US,D,20170907,000000,45.3729,45.5165,45.3729,45.4997,3506.8543992549,0
+GTO.US,D,20170908,000000,45.4601,45.4601,45.4165,45.4342,6208.1619330505,0
+GTO.US,D,20170911,000000,45.3729,45.3828,45.3303,45.3828,11363.459980545,0
+GTO.US,D,20170912,000000,45.3392,45.3392,45.3135,45.3135,4281.1080907426,0
+GTO.US,D,20170913,000000,45.3303,45.3303,45.2867,45.2867,1002.3910243121,0
+GTO.US,D,20170914,000000,45.3352,45.3481,45.2966,45.2966,2541.8132922636,0
+GTO.US,D,20170915,000000,45.3996,45.3996,45.3481,45.3729,7127.777464922,0
+GTO.US,D,20170918,000000,45.366,45.3729,45.3204,45.3303,17875.468538286,0
+GTO.US,D,20170919,000000,45.3729,45.3729,45.3204,45.3303,6427.2141508508,0
+GTO.US,D,20170920,000000,45.3828,45.3828,45.2966,45.3481,11639.041802939,0
+GTO.US,D,20170921,000000,45.4165,45.4165,45.3709,45.3798,5501.5418756301,0
+GTO.US,D,20170922,000000,45.4342,45.4422,45.4065,45.4265,17621.085317615,0
+GTO.US,D,20170925,000000,45.4422,45.4997,45.4085,45.4997,5403.6245248162,0
+GTO.US,D,20170926,000000,45.4085,45.4422,45.4085,45.4422,564.28658871142,0
+GTO.US,D,20170927,000000,45.262,45.3481,45.2441,45.3481,12204.337848875,0
+GTO.US,D,20170928,000000,45.3481,45.3996,45.3135,45.3135,15636.492413488,0
+GTO.US,D,20170929,000000,45.3204,45.3729,45.3135,45.3204,11410.904470114,0
+GTO.US,D,20171002,000000,45.366,45.4591,45.366,45.4502,14919.777783819,0
+GTO.US,D,20171003,000000,45.4332,45.4759,45.3481,45.3828,42749.504016708,0
+GTO.US,D,20171004,000000,45.3155,45.4215,45.3095,45.3135,18494.265817141,0
+GTO.US,D,20171005,000000,45.4422,45.4422,45.3561,45.3729,78621.575960267,0
+GTO.US,D,20171006,000000,45.3125,45.4165,45.3125,45.3828,6401.9777202287,0
+GTO.US,D,20171009,000000,45.3768,45.467,45.3768,45.4462,2070.3967682417,0
+GTO.US,D,20171010,000000,45.4591,45.4759,45.4591,45.463,5862.9275621395,0
+GTO.US,D,20171011,000000,45.5076,45.5205,45.3561,45.3828,14086.975573288,0
+GTO.US,D,20171012,000000,45.5165,45.5681,45.4422,45.5076,15639.520785163,0
+GTO.US,D,20171013,000000,45.5889,45.6434,45.57,45.6057,60784.466796526,0
+GTO.US,D,20171016,000000,45.57,45.5968,45.4422,45.5611,9175.9661742162,0
+GTO.US,D,20171017,000000,45.6057,45.6186,45.6057,45.6186,623.84456497971,0
+GTO.US,D,20171018,000000,45.5255,45.7613,45.4422,45.5165,32357.141886504,0
+GTO.US,D,20171019,000000,45.6294,45.6294,45.5611,45.5611,4417.3848161023,0
+GTO.US,D,20171020,000000,45.3868,45.5165,45.3868,45.4997,9937.0969217804,0
+GTO.US,D,20171023,000000,45.6294,45.6591,45.5354,45.6294,3543.1948593508,0
+GTO.US,D,20171024,000000,45.4304,45.5165,45.3908,45.5076,17120.394534071,0
+GTO.US,D,20171025,000000,45.3571,45.4928,45.3571,45.4928,6589.7367640576,0
+GTO.US,D,20171026,000000,45.4245,45.5255,45.4245,45.4759,13545.906500749,0
+GTO.US,D,20171027,000000,45.4997,45.5344,45.467,45.5215,13329.882654623,0
+GTO.US,D,20171030,000000,45.6057,45.6127,45.4997,45.5522,13841.67746764,0
+GTO.US,D,20171031,000000,45.6027,45.6294,45.5879,45.6137,2612.4752980057,0
+GTO.US,D,20171101,000000,45.6087,45.6571,45.6087,45.6206,3578.5258622218,0
+GTO.US,D,20171102,000000,45.684,45.6918,45.6147,45.6661,6614.9731946797,0
+GTO.US,D,20171103,000000,45.6484,45.8405,45.6484,45.7325,6204.124104151,0
+GTO.US,D,20171106,000000,45.684,45.787,45.6771,45.7771,7397.3025439665,0
+GTO.US,D,20171107,000000,45.7355,45.7959,45.7355,45.7622,7149.9855238694,0
+GTO.US,D,20171108,000000,45.7929,45.8138,45.7018,45.7355,9006.3773604353,0
+GTO.US,D,20171109,000000,45.6661,45.8048,45.6661,45.6661,100282.50909188,0
+GTO.US,D,20171110,000000,45.5611,45.57,45.5284,45.57,930.71956134514,0
+GTO.US,D,20171113,000000,45.7355,45.7355,45.5839,45.6206,9555.5220907734,0
+GTO.US,D,20171114,000000,45.6206,45.6968,45.6137,45.6294,28701.897275191,0
+GTO.US,D,20171115,000000,45.7701,45.8503,45.7117,45.8098,17603.924544792,0
+GTO.US,D,20171116,000000,45.7801,45.7801,45.6801,45.7078,4584.9547154334,0
+GTO.US,D,20171117,000000,45.7265,45.8147,45.7226,45.787,7087.3991759264,0
+GTO.US,D,20171120,000000,45.7711,45.787,45.6344,45.787,6274.7861098931,0
+GTO.US,D,20171121,000000,45.8256,45.879,45.7265,45.7632,5720.5940934305,0
+GTO.US,D,20171122,000000,45.9079,45.9623,45.7959,45.9623,4757.571900889,0
+GTO.US,D,20171124,000000,45.7929,45.897,45.7355,45.7355,2228.8815525488,0
+GTO.US,D,20171127,000000,45.7969,45.9039,45.7811,45.8563,8917.5451246453,0
+GTO.US,D,20171128,000000,45.897,45.897,45.787,45.789,4796.9407326595,0
+GTO.US,D,20171129,000000,45.8246,45.8246,45.6918,45.7821,5858.8897332399,0
+GTO.US,D,20171130,000000,45.7454,45.7959,45.5968,45.7255,4064.0747873921,0
+GTO.US,D,20171201,000000,45.8246,45.9743,45.8246,45.8246,4272.0229757187,0
+GTO.US,D,20171204,000000,45.9257,45.9603,45.887,45.9445,3235.3104057605,0
+GTO.US,D,20171205,000000,45.9792,46.0455,45.8147,45.8503,55942.100488747,0
+GTO.US,D,20171206,000000,46.1169,46.1248,45.992,46.0832,13020.988743808,0
+GTO.US,D,20171207,000000,46.1089,46.1089,45.9524,45.9524,2436.8297408754,0
+GTO.US,D,20171208,000000,45.9346,46.0367,45.8503,46.0197,4020.668126722,0
+GTO.US,D,20171211,000000,46.0367,46.0367,45.894,45.902,1655.5098488135,0
+GTO.US,D,20171212,000000,45.9623,45.996,45.7661,45.996,10105.676278336,0
+GTO.US,D,20171213,000000,45.9743,46.0297,45.8503,45.9524,10279.302921017,0
+GTO.US,D,20171214,000000,46.0197,46.0674,45.9356,46.0089,4246.7865450965,0
+GTO.US,D,20171215,000000,46.0832,46.3011,45.9277,46.1089,18571.994023458,0
+GTO.US,D,20171218,000000,46.1169,46.1169,45.9257,46.0455,6491.8194132436,0
+GTO.US,D,20171219,000000,45.9346,46.002,45.6761,45.8187,2343.9596761859,0
+GTO.US,D,20171220,000000,45.897,45.897,45.6761,45.8098,22188.879260225,0
+GTO.US,D,20171221,000000,45.897,45.899,45.6918,45.886,3944.9588348555,0
+GTO.US,D,20171222,000000,45.7613,45.9613,45.7444,45.897,11499.736705904,0
+GTO.US,D,20171226,000000,45.7801,45.887,45.7801,45.887,404.79234717939,0
+GTO.US,D,20171227,000000,45.9534,46.1089,45.8316,46.1089,7972.6931621518,0
+GTO.US,D,20171228,000000,46.0732,46.2299,45.9623,45.9623,10378.229729056,0
+GTO.US,D,20171229,000000,45.9336,46.1982,45.8038,46.0684,34453.784542593,0
+GTO.US,D,20180102,000000,45.9851,46.0197,45.6542,45.9613,9865.4254588135,0
+GTO.US,D,20180103,000000,46.0119,46.0187,45.8673,46.0119,17600.896173117,0
+GTO.US,D,20180104,000000,45.8643,46.0277,45.8643,46.0187,10124.855965609,0
+GTO.US,D,20180105,000000,45.9098,46.0693,45.8761,45.9613,25768.414579672,0
+GTO.US,D,20180108,000000,45.9247,46.0287,45.8395,45.8761,126814.07333355,0
+GTO.US,D,20180109,000000,45.891,45.9247,45.786,45.8395,7698.1207969827,0
+GTO.US,D,20180110,000000,45.8761,45.9157,45.7167,45.895,18548.776507285,0
+GTO.US,D,20180111,000000,45.886,46.0554,45.8286,45.9435,9541.389689625,0
+GTO.US,D,20180112,000000,45.886,45.9613,45.8593,45.9613,6168.79310128,0
+GTO.US,D,20180116,000000,45.9435,46.0554,45.8761,45.991,9833.1228276171,0
+GTO.US,D,20180117,000000,46.0367,46.0604,45.987,45.999,11762.195584375,0
+GTO.US,D,20180118,000000,45.9782,46.004,45.897,45.9336,11519.925850402,0
+GTO.US,D,20180119,000000,45.8483,45.987,45.8306,45.8573,8532.9419219636,0
+GTO.US,D,20180122,000000,45.8483,45.9633,45.8395,45.8761,5714.5373500812,0
+GTO.US,D,20180123,000000,45.9435,46.0832,45.9435,46.0367,9409.1507931649,0
+GTO.US,D,20180124,000000,45.9782,46,45.895,45.9693,4669.7491223238,0
+GTO.US,D,20180125,000000,46.004,46.0902,45.887,46.0732,7817.2367495192,0
+GTO.US,D,20180126,000000,46.0187,46.0604,45.9098,45.9098,13019.979286584,0
+GTO.US,D,20180129,000000,45.8761,46.0119,45.8761,45.9733,10762.832931737,0
+GTO.US,D,20180130,000000,46.0455,46.0455,45.8483,45.9514,11279.675030878,0
+GTO.US,D,20180131,000000,46.004,46.004,45.8048,45.9326,15560.783121622,0
+GTO.US,D,20180201,000000,45.8761,45.9752,45.8395,45.9247,4177.1339965794,0
+GTO.US,D,20180202,000000,45.7801,45.8296,45.6631,45.8296,14601.798757979,0
+GTO.US,D,20180205,000000,45.7414,45.7751,45.6186,45.7751,6148.6039567823,0
+GTO.US,D,20180206,000000,45.8673,45.8673,45.6107,45.6107,30971.157116736,0
+GTO.US,D,20180207,000000,45.7543,45.787,45.5562,45.6186,37209.602766532,0
+GTO.US,D,20180208,000000,45.4709,45.6978,45.4709,45.577,5150.2507613697,0
+GTO.US,D,20180209,000000,45.4799,45.6532,45.4799,45.6186,16456.171680096,0
+GTO.US,D,20180212,000000,46.8173,46.8173,44.8855,45.6354,54142.238256775,0
+GTO.US,D,20180213,000000,45.6354,45.7236,45.5849,45.6801,30613.809259126,0
+GTO.US,D,20180214,000000,45.574,45.576,45.4195,45.4799,18362.026920681,0
+GTO.US,D,20180215,000000,45.6186,45.6801,45.5572,45.5572,3399.851933417,0
+GTO.US,D,20180216,000000,45.6434,45.7236,45.6254,45.6978,3552.2799743747,0
+GTO.US,D,20180220,000000,45.6097,45.6097,45.5195,45.5809,2203.6451219267,0
+GTO.US,D,20180221,000000,45.6631,45.6631,45.4332,45.4332,6881.4699020496,0
+GTO.US,D,20180222,000000,45.5422,45.5997,45.5422,45.5879,23486.031794205,0
+GTO.US,D,20180223,000000,45.6226,45.6434,45.5839,45.5839,5092.7116995512,0
+GTO.US,D,20180226,000000,45.7236,45.7236,45.6137,45.6137,5860.9086476897,0
+GTO.US,D,20180227,000000,45.6978,45.7078,45.5106,45.5185,20281.00510519,0
+GTO.US,D,20180228,000000,45.5562,45.6888,45.5562,45.6781,1651.4720199139,0
+GTO.US,D,20180301,000000,45.6671,45.7681,45.6107,45.7583,5229.9978821357,0
+GTO.US,D,20180302,000000,45.6631,45.6801,45.5394,45.6254,5098.7684429006,0
+GTO.US,D,20180305,000000,45.7513,45.7513,45.5205,45.5562,19803.531837819,0
+GTO.US,D,20180306,000000,45.6107,45.7157,45.5651,45.574,24020.034666169,0
+GTO.US,D,20180307,000000,45.6226,45.7048,45.6186,45.6532,9953.2482373786,0
+GTO.US,D,20180308,000000,45.7414,45.7513,45.6434,45.7275,4022.6870411718,0
+GTO.US,D,20180309,000000,45.6107,45.6434,45.5106,45.5284,43444.01058743,0
+GTO.US,D,20180312,000000,45.7078,45.7236,45.5938,45.6532,48792.114964878,0
+GTO.US,D,20180313,000000,45.6691,45.7078,45.6631,45.6888,15608.227611191,0
+GTO.US,D,20180314,000000,45.6801,45.7691,45.574,45.7414,155848.08203574,0
+GTO.US,D,20180315,000000,45.7513,45.7593,45.6542,45.7196,3960.1006932289,0
+GTO.US,D,20180316,000000,45.6254,45.7068,45.6017,45.6691,4632.3992050031,0
+GTO.US,D,20180319,000000,45.6978,45.6978,45.5938,45.5938,9071.9920800529,0
+GTO.US,D,20180320,000000,45.6621,45.6978,45.574,45.6057,2298.534101066,0
+GTO.US,D,20180321,000000,45.6978,45.6978,45.4789,45.6978,12262.886367918,0
+GTO.US,D,20180322,000000,45.8226,45.8296,45.7127,45.7632,4558.7088275864,0
+GTO.US,D,20180323,000000,45.7414,45.7543,45.6801,45.7177,6052.705520418,0
+GTO.US,D,20180326,000000,45.6434,45.7593,45.6017,45.7236,12339.605117009,0
+GTO.US,D,20180327,000000,45.6581,45.9039,45.6581,45.9039,26598.188418528,0
+GTO.US,D,20180328,000000,45.886,45.886,45.8226,45.8483,862.07647005287,0
+GTO.US,D,20180329,000000,45.7513,45.9782,45.7513,45.8296,10422.645846952,0
+GTO.US,D,20180402,000000,45.8038,45.987,45.786,45.786,20406.177801075,0
+GTO.US,D,20180403,000000,45.8296,45.8673,45.6958,45.8483,12720.170490792,0
+GTO.US,D,20180404,000000,45.9336,45.9336,45.7335,45.894,6836.0443269298,0
+GTO.US,D,20180405,000000,45.7681,45.7681,45.6691,45.6691,5285.5180295045,0
+GTO.US,D,20180406,000000,45.8088,45.9079,45.8088,45.88,3517.9584287286,0
+GTO.US,D,20180409,000000,45.7157,45.8246,45.7157,45.8246,7274.1487625304,0
+GTO.US,D,20180410,000000,45.8296,45.8663,45.7801,45.8216,8019.1281944965,0
+GTO.US,D,20180411,000000,45.8573,45.9802,45.7691,45.7691,5836.6816742924,0
+GTO.US,D,20180412,000000,45.786,45.9157,45.6721,45.7414,9535.3329462757,0
+GTO.US,D,20180413,000000,45.6434,45.9157,45.6254,45.9127,7384.179600043,0
+GTO.US,D,20180416,000000,46.1733,46.1733,45.6918,45.8187,3103.0715093004,0
+GTO.US,D,20180417,000000,45.886,45.894,45.8048,45.8216,4512.2737952416,0
+GTO.US,D,20180418,000000,45.8573,45.8673,45.7622,45.7919,8777.2305703861,0
+GTO.US,D,20180419,000000,45.7414,45.7414,45.5374,45.5374,14811.765860756,0
+GTO.US,D,20180420,000000,45.6354,45.6434,45.4868,45.573,9459.6236544092,0
+GTO.US,D,20180423,000000,45.5274,45.5374,45.4304,45.4322,11167.625278917,0
+GTO.US,D,20180424,000000,45.4868,45.4868,45.3045,45.3045,3601.7433783942,0
+GTO.US,D,20180425,000000,45.4275,45.4342,45.2263,45.3432,11400.809897865,0
+GTO.US,D,20180426,000000,45.4611,45.4938,45.2966,45.4868,27414.839313461,0
+GTO.US,D,20180427,000000,45.5661,45.5661,45.4611,45.4611,880.24670010083,0
+GTO.US,D,20180430,000000,45.6007,45.6007,45.4947,45.4947,1490.968321157,0
+GTO.US,D,20180501,000000,45.5562,45.5562,45.4689,45.4689,1667.6233355121,0
+GTO.US,D,20180502,000000,45.6186,45.6186,45.4868,45.5374,6304.0603694147,0
+GTO.US,D,20180503,000000,45.5621,45.6354,45.5274,45.5274,15581.981723345,0
+GTO.US,D,20180504,000000,45.6077,45.6107,45.4938,45.6107,2948.6245538927,0
+GTO.US,D,20180507,000000,45.5274,45.6186,45.5195,45.6186,4078.2071885405,0
+GTO.US,D,20180508,000000,45.4611,45.5928,45.4611,45.5928,5199.7141653892,0
+GTO.US,D,20180509,000000,45.4938,45.4938,45.4432,45.4432,3995.4316960999,0
+GTO.US,D,20180510,000000,45.4275,45.4779,45.4095,45.4175,23835.303994014,0
+GTO.US,D,20180511,000000,45.4611,45.4938,45.4275,45.4938,4598.077659357,0
+GTO.US,D,20180514,000000,45.3739,45.4759,45.3739,45.4175,27837.801890689,0
+GTO.US,D,20180515,000000,45.3739,45.3739,45.1976,45.258,5416.7474687397,0
+GTO.US,D,20180516,000000,45.2253,45.2333,45.1252,45.1579,27860.009949636,0
+GTO.US,D,20180517,000000,45.1153,45.2153,45.0499,45.151,14885.456238173,0
+GTO.US,D,20180518,000000,45.2056,45.2768,45.1272,45.2768,7582.0332161208,0
+GTO.US,D,20180521,000000,45.2273,45.263,45.2273,45.263,2097.6521133137,0
+GTO.US,D,20180522,000000,45.1976,45.3561,45.0916,45.2976,13113.858808498,0
+GTO.US,D,20180523,000000,45.3888,45.4352,45.3808,45.4352,2209.701865276,0
+GTO.US,D,20180524,000000,45.5165,45.5165,45.5165,45.5165,340.18708478668,0
+GTO.US,D,20180525,000000,45.5582,45.7078,45.4611,45.5681,2921.3692088209,0
+GTO.US,D,20180529,000000,45.0212,46.0129,45.0212,45.9514,3293.8589248039,0
+GTO.US,D,20180530,000000,45.9107,45.9167,45.7701,45.891,12522.316874713,0
+GTO.US,D,20180531,000000,45.9039,45.9039,45.882,45.886,1139.6772068966,0
+GTO.US,D,20180601,000000,45.7246,45.7949,45.7167,45.7949,4945.3309447178,0
+GTO.US,D,20180604,000000,45.8236,45.8236,45.7949,45.7949,2734.6196222169,0
+GTO.US,D,20180605,000000,45.6761,45.7097,45.6384,45.684,3923.7602331329,0
+GTO.US,D,20180606,000000,45.5482,45.5542,45.5185,45.5265,16239.138376746,0
+GTO.US,D,20180607,000000,45.4601,45.6354,45.4601,45.6354,15966.584926026,0
+GTO.US,D,20180608,000000,45.6354,45.6434,45.574,45.6186,2696.2602476712,0
+GTO.US,D,20180611,000000,45.5452,45.6087,45.5452,45.6087,2755.8182239395,0
+GTO.US,D,20180612,000000,45.5671,45.6017,45.5185,45.572,9662.5245566113,0
+GTO.US,D,20180613,000000,45.6434,45.6434,45.5364,45.5364,7517.4279537281,0
+GTO.US,D,20180614,000000,45.5918,45.6581,45.5819,45.6581,2230.9004669986,0
+GTO.US,D,20180615,000000,45.6988,45.7107,45.6888,45.7107,1789.7676597233,0
+GTO.US,D,20180618,000000,45.6771,45.7265,45.6771,45.7255,4503.1886802176,0
+GTO.US,D,20180619,000000,45.6631,45.787,45.6631,45.7434,1088.1948884274,0
+GTO.US,D,20180620,000000,45.7593,45.7593,45.6938,45.7157,2836.5748019304,0
+GTO.US,D,20180621,000000,45.7801,45.8028,45.7335,45.787,26328.663339483,0
+GTO.US,D,20180622,000000,45.8048,45.8048,45.7711,45.786,2919.3502943711,0
+GTO.US,D,20180625,000000,45.8493,45.8583,45.8147,45.8306,3172.7240578176,0
+GTO.US,D,20180626,000000,45.8236,45.8673,45.8138,45.8395,1488.9494067072,0
+GTO.US,D,20180627,000000,45.886,45.9524,45.886,45.9346,8621.7741577536,0
+GTO.US,D,20180628,000000,45.8583,45.9137,45.8533,45.8633,3537.1381160015,0
+GTO.US,D,20180629,000000,45.8296,45.8683,45.8296,45.8683,1000.3721098623,0
+GTO.US,D,20180702,000000,45.8455,45.886,45.8256,45.886,979.17350813968,0
+GTO.US,D,20180703,000000,45.9107,45.9147,45.8771,45.9147,962.01273531661,0
+GTO.US,D,20180705,000000,45.9445,45.9445,45.8771,45.889,7298.3757359277,0
+GTO.US,D,20180706,000000,46.0505,46.0505,45.9445,45.99,2295.5057293914,0
+GTO.US,D,20180709,000000,45.9297,45.9297,45.9039,45.9049,1901.8174116857,0
+GTO.US,D,20180710,000000,45.9157,45.9257,45.8683,45.886,5158.3264191688,0
+GTO.US,D,20180711,000000,46.0138,46.0138,45.9167,46.0138,6224.3132486487,0
+GTO.US,D,20180712,000000,46.006,46.006,45.9623,45.9812,845.92515445469,0
+GTO.US,D,20180713,000000,46.0594,46.0684,46.0327,46.0594,985.230251489,0
+GTO.US,D,20180716,000000,45.9445,45.995,45.9445,45.995,3628.9987234662,0
+GTO.US,D,20180717,000000,46.001,46.001,45.99,45.99,2892.0949492991,0
+GTO.US,D,20180718,000000,45.9812,46.0129,45.9752,45.9752,3016.2581879601,0
+GTO.US,D,20180719,000000,46.0406,46.1229,46.0138,46.1069,4681.8626090225,0
+GTO.US,D,20180720,000000,45.9346,45.996,45.9346,45.996,1660.5571349379,0
+GTO.US,D,20180723,000000,45.9039,45.9039,45.8236,45.8266,1912.9214411595,0
+GTO.US,D,20180724,000000,45.7603,45.8365,45.7603,45.8048,1454.6278610611,0
+GTO.US,D,20180725,000000,45.5987,45.9039,45.5987,45.895,3133.355226047,0
+GTO.US,D,20180726,000000,45.8683,45.9167,45.8683,45.9167,972.10730756547,0
+GTO.US,D,20180727,000000,45.7701,45.8008,45.7701,45.8008,577.40953263494,0
+GTO.US,D,20180730,000000,45.8583,45.886,45.8236,45.8236,1660.5571349379,0
+GTO.US,D,20180731,000000,45.8395,45.901,45.8306,45.8643,3438.2113079626,0
+GTO.US,D,20180801,000000,45.787,45.8493,45.7523,45.7523,6585.698935158,0
+GTO.US,D,20180802,000000,45.7801,45.8493,45.7801,45.8493,49522.961995695,0
+GTO.US,D,20180803,000000,45.9177,45.9177,45.8573,45.88,5667.0928605115,0
+GTO.US,D,20180806,000000,45.9356,46.0079,45.9177,45.9474,2916.3219226964,0
+GTO.US,D,20180807,000000,45.9445,45.9474,45.8693,45.8703,1128.5731774228,0
+GTO.US,D,20180808,000000,45.9098,45.9098,45.892,45.892,382.58428823189,0
+GTO.US,D,20180809,000000,45.9117,45.9306,45.9117,45.9306,868.13321340218,0
+GTO.US,D,20180810,000000,46.1496,46.1496,46.0703,46.1219,1469.7697194344,0
+GTO.US,D,20180813,000000,46.1059,46.2199,46.0604,46.202,19819.683153417,0
+GTO.US,D,20180814,000000,46.1327,46.1683,46.1059,46.1059,1259.802616658,0
+GTO.US,D,20180815,000000,46.2299,46.2299,46.1683,46.1683,4904.9526557224,0
+GTO.US,D,20180816,000000,46.2566,46.2566,46.1565,46.1595,1609.0748164687,0
+GTO.US,D,20180817,000000,46.1783,46.2654,46.1783,46.2426,4521.3589102655,0
+GTO.US,D,20180820,000000,46.1307,46.3615,46.1307,46.3615,16742.857531964,0
+GTO.US,D,20180821,000000,46.2516,46.3051,46.2466,46.2616,2488.3120593447,0
+GTO.US,D,20180822,000000,46.3101,46.3853,46.3051,46.3853,1406.1739142666,0
+GTO.US,D,20180823,000000,46.4061,46.4061,46.3111,46.3358,5744.8210668277,0
+GTO.US,D,20180824,000000,46.2922,46.3873,46.2823,46.3516,144357.43044486,0
+GTO.US,D,20180827,000000,46.2466,46.3101,46.2299,46.2386,7068.2194886536,0
+GTO.US,D,20180828,000000,46.2724,46.2724,46.1862,46.2724,3005.1541584864,0
+GTO.US,D,20180829,000000,46.2377,46.2377,46.1802,46.204,7187.3354411903,0
+GTO.US,D,20180830,000000,46.2139,46.3189,46.2139,46.2566,1735.2569695795,0
+GTO.US,D,20180831,000000,46.4992,46.4992,46.3021,46.3021,1216.3959559879,0
+GTO.US,D,20180904,000000,46.2654,46.2654,46.2139,46.2139,1163.9041802939,0
+GTO.US,D,20180905,000000,46.2209,46.2299,46.1149,46.1693,11797.526587246,0
+GTO.US,D,20180906,000000,46.2209,46.2576,46.204,46.2576,3046.5419047068,0
+GTO.US,D,20180907,000000,46.0237,46.1199,46.0237,46.0415,1379.9280264195,0
+GTO.US,D,20180910,000000,46.0961,46.1297,46.0961,46.1239,1296.1430767539,0
+GTO.US,D,20180911,000000,46.0882,46.0882,45.9723,46.0237,4798.9596471093,0
+GTO.US,D,20180912,000000,46.0287,46.0337,46.0237,46.0337,2844.6504597295,0
+GTO.US,D,20180913,000000,46.1059,46.1248,46.0604,46.1248,2473.1702009713,0
+GTO.US,D,20180914,000000,45.9643,45.9643,45.9633,45.9633,1560.6208696742,0
+GTO.US,D,20180917,000000,45.9356,46.0148,45.9356,46.0148,1098.2894606763,0
+GTO.US,D,20180918,000000,45.9534,45.9821,45.885,45.9267,6443.3654664491,0
+GTO.US,D,20180919,000000,45.902,45.9177,45.902,45.9107,724.79028746834,0
+GTO.US,D,20180920,000000,45.6888,45.9029,45.6888,45.9029,2094.623741639,0
+GTO.US,D,20180921,000000,45.883,45.883,45.883,45.883,554.19201646256,0
+GTO.US,D,20180924,000000,45.8583,45.9217,45.8583,45.9079,2417.6500536026,0
+GTO.US,D,20180925,000000,45.8038,45.8673,45.8038,45.8395,3126.2890254728,0
+GTO.US,D,20180926,000000,45.8296,45.9723,45.8226,45.9267,3366.5398449957,0
+GTO.US,D,20180927,000000,45.9603,45.9603,45.9267,45.9267,542.07852976392,0
+GTO.US,D,20181001,000000,46.0782,46.0782,45.9376,45.9376,894.37910124923,0
+GTO.US,D,20181002,000000,46.0158,46.0158,46.0158,46.0158,1334.5024512997,0
+GTO.US,D,20181003,000000,45.9534,45.9534,45.8177,45.8445,5924.5044528575,0
+GTO.US,D,20181004,000000,45.7058,45.8128,45.6424,45.6879,4607.1627743809,0
+GTO.US,D,20181005,000000,45.6374,45.7226,45.4819,45.5502,27634.900988487,0
+GTO.US,D,20181008,000000,45.5422,45.6067,45.5422,45.578,8692.4361634956,0
+GTO.US,D,20181009,000000,45.7691,45.7691,45.578,45.6156,19088.8361226,0
+GTO.US,D,20181010,000000,45.578,45.6601,45.5502,45.576,3000.106872362,0
+GTO.US,D,20181011,000000,45.5324,45.6879,45.5324,45.6504,59508.512864271,0
+GTO.US,D,20181012,000000,45.7404,45.7988,45.7246,45.7988,864.09538450264,0
+GTO.US,D,20181015,000000,45.6484,45.789,45.5809,45.6888,5504.5702473048,0
+GTO.US,D,20181016,000000,45.6434,45.6938,45.6434,45.6938,500.69078354359,0
+GTO.US,D,20181017,000000,45.682,45.682,45.682,45.682,335.13979866224,0
+GTO.US,D,20181018,000000,45.6424,45.6879,45.6216,45.6226,6202.1051897012,0
+GTO.US,D,20181022,000000,45.5076,45.5691,45.463,45.4719,5639.8375154395,0
+GTO.US,D,20181023,000000,45.6691,45.6691,45.571,45.6404,4744.4489569655,0
+GTO.US,D,20181024,000000,45.6364,45.6364,45.5968,45.6087,1677.717907761,0
+GTO.US,D,20181025,000000,45.5829,45.7177,45.5422,45.7177,5806.3979575458,0
+GTO.US,D,20181026,000000,45.6434,45.6444,45.5968,45.6444,2025.9806503467,0
+GTO.US,D,20181029,000000,45.6523,45.7137,45.6523,45.7137,4217.5122855748,0
+GTO.US,D,20181030,000000,45.6434,45.6791,45.5799,45.6691,1221.4432421124,0
+GTO.US,D,20181031,000000,45.5215,45.5562,45.4839,45.5027,3438.2113079626,0
+GTO.US,D,20181101,000000,45.5502,45.5502,45.4502,45.4502,744.97943196606,0
+GTO.US,D,20181102,000000,45.4977,45.5235,45.3313,45.4799,4416.3753588775,0
+GTO.US,D,20181105,000000,45.5056,45.5056,45.3214,45.3878,8172.5656926792,0
+GTO.US,D,20181106,000000,45.3293,45.4304,45.3293,45.3868,16330.998984211,0
+GTO.US,D,20181107,000000,45.3758,45.4997,45.3758,45.4205,3223.1969190618,0
+GTO.US,D,20181108,000000,45.3758,45.463,45.3263,45.3362,6319.2022277881,0
+GTO.US,D,20181109,000000,44.728,44.728,44.728,44.728,418.92474832781,0
+GTO.US,D,20181112,000000,44.2931,45.5324,44.2931,45.5324,1544.469554076,0
+GTO.US,D,20181113,000000,45.5334,45.5879,45.5324,45.5482,7248.9123319083,0
+GTO.US,D,20181114,000000,45.5324,45.5671,45.4462,45.4977,11883.330451361,0
+GTO.US,D,20181115,000000,45.0876,45.5819,45.0876,45.463,5603.4970553436,0
+GTO.US,D,20181116,000000,45.5422,45.5591,45.5324,45.5591,5817.5019870196,0
+GTO.US,D,20181119,000000,45.6354,45.6354,45.6354,45.6354,979.17350813968,0
+GTO.US,D,20181120,000000,45.6354,45.6354,45.5591,45.5591,2094.623741639,0
+GTO.US,D,20181121,000000,45.5591,45.5591,45.5056,45.5225,13264.267935006,0
+GTO.US,D,20181123,000000,45.5591,45.5591,45.5591,45.5591,773.24423426288,0
+GTO.US,D,20181126,000000,45.4372,45.6235,45.4372,45.6067,6725.0040321923,0
+GTO.US,D,20181127,000000,45.5056,45.5334,45.5056,45.5265,1742.3231701537,0
+GTO.US,D,20181128,000000,45.4977,45.578,45.4977,45.578,1375.89019752,0
+GTO.US,D,20181129,000000,45.5422,45.6156,45.5422,45.5968,773.24423426288,0
+GTO.US,D,20181130,000000,45.5591,45.574,45.5235,45.5422,1310.2754779024,0
+GTO.US,D,20181203,000000,45.6324,45.6324,45.5502,45.5829,3359.4736444215,0
+GTO.US,D,20181204,000000,45.6741,45.7504,45.6424,45.7504,3702.6891008828,0
+GTO.US,D,20181206,000000,45.8058,45.8405,45.7603,45.7811,3736.001189304,0
+GTO.US,D,20181207,000000,45.8405,45.8503,45.7325,45.8088,16334.027355884,0
+GTO.US,D,20181210,000000,45.8147,45.879,45.7969,45.8543,1823.0797481446,0
+GTO.US,D,20181211,000000,45.8693,45.8781,45.8058,45.8296,26198.443357473,0
+GTO.US,D,20181212,000000,45.8316,45.8316,45.787,45.787,4100.415247488,0
+GTO.US,D,20181213,000000,45.6958,45.8683,45.6958,45.7959,21032.041280505,0
+GTO.US,D,20181214,000000,45.8405,45.8483,45.7414,45.791,14625.016274153,0
+GTO.US,D,20181217,000000,45.8048,45.9554,45.8048,45.897,21998.091844721,0
+GTO.US,D,20181218,000000,45.8503,45.9147,45.8316,45.9147,11181.757680065,0
+GTO.US,D,20181219,000000,45.9633,46.0634,45.9376,46.0119,1506.1101795303,0
+GTO.US,D,20181220,000000,46.0129,46.0406,45.9743,45.9743,2313.6759594393,0
+GTO.US,D,20181221,000000,46.0277,46.0277,45.9117,45.9197,8083.7334568892,0
+GTO.US,D,20181224,000000,45.887,46.0237,45.887,45.9554,13198.653215388,0
+GTO.US,D,20181226,000000,45.4878,45.4878,45.0469,45.0469,10513.49699719,0
+GTO.US,D,20181227,000000,45.1729,45.1906,45.1609,45.1719,3072.7877925537,0
+GTO.US,D,20181228,000000,45.1034,45.254,45.0559,45.144,7310.4892226264,0
+GTO.US,D,20181231,000000,45.4522,45.4522,45.0559,45.0767,22142.444227881,0
+GTO.US,D,20190102,000000,45.2253,45.3432,45.1787,45.2362,2052.2265381938,0
+GTO.US,D,20190103,000000,45.3175,45.3175,45.2887,45.3115,897.40747292389,0
+GTO.US,D,20190104,000000,45.3898,45.6037,45.254,45.2877,14727.980911091,0
+GTO.US,D,20190107,000000,45.3115,45.3194,45.1193,45.2183,2941.5583533186,0
+GTO.US,D,20190108,000000,45.4275,45.4275,45.2451,45.2451,11046.49041193,0
+GTO.US,D,20190109,000000,45.1629,45.4522,45.1629,45.3452,26653.708565897,0
+GTO.US,D,20190110,000000,45.3273,45.4749,45.3273,45.3719,6090.0554377389,0
+GTO.US,D,20190111,000000,45.3452,45.5532,45.3452,45.4522,12291.151170216,0
+GTO.US,D,20190114,000000,45.5037,45.5225,45.4275,45.4322,8959.9423280905,0
+GTO.US,D,20190115,000000,45.5859,45.6137,45.4492,45.4749,12840.295900553,0
+GTO.US,D,20190116,000000,45.3719,45.6494,45.3719,45.4878,29709.335585628,0
+GTO.US,D,20190117,000000,45.6097,45.6137,45.3818,45.4542,15602.170867843,0
+GTO.US,D,20190118,000000,45.3362,45.6304,45.2926,45.4611,34753.593338385,0
+GTO.US,D,20190122,000000,45.4522,45.6186,45.3898,45.3898,3269.6319514066,0
+GTO.US,D,20190123,000000,45.3362,45.7058,45.3362,45.4878,13719.533143429,0
+GTO.US,D,20190124,000000,45.4432,45.6651,45.4432,45.5582,1922.0065561834,0
+GTO.US,D,20190125,000000,45.4709,45.7513,45.4709,45.6097,9563.5977485725,0
+GTO.US,D,20190128,000000,45.5948,45.6226,45.5582,45.5582,4150.8881087323,0
+GTO.US,D,20190129,000000,45.7414,45.8513,45.5859,45.6651,38034.329319265,0
+GTO.US,D,20190130,000000,45.6047,45.9297,45.6047,45.7622,38034.329319265,0
+GTO.US,D,20190131,000000,45.8246,46.0762,45.8246,45.986,65171.567895882,0
+GTO.US,D,20190201,000000,45.9059,46.0584,45.7801,45.8058,60116.206113651,0
+GTO.US,D,20190204,000000,45.9396,45.986,45.7364,45.8751,23572.845115543,0
+GTO.US,D,20190205,000000,45.993,46.0387,45.9088,45.9445,7964.6175043526,0
+GTO.US,D,20190206,000000,45.986,46.1039,45.8703,46.1039,13660.984624386,0
+GTO.US,D,20190207,000000,46.1129,46.1129,45.9217,46.0207,11152.483420544,0
+GTO.US,D,20190208,000000,46.1039,46.2299,46.0594,46.1753,5079.5887556276,0
+GTO.US,D,20190211,000000,46.0387,46.2299,45.986,46.1129,9973.4373818763,0
+GTO.US,D,20190212,000000,46.1476,46.1892,45.9474,46.1476,3369.5682166703,0
+GTO.US,D,20190213,000000,45.9574,46.1664,45.9474,45.9474,43980.032373845,0
+GTO.US,D,20190214,000000,46.0267,46.1426,46.0119,46.0119,1532.3560673774,0
+GTO.US,D,20190215,000000,45.9396,46.2299,45.9396,46.0762,27791.366858344,0
+GTO.US,D,20190219,000000,46.1713,46.2406,46.1039,46.1713,894.37910124923,0
+GTO.US,D,20190220,000000,46.1625,46.2416,46.1506,46.203,3346.3507004979,0
+GTO.US,D,20190221,000000,46.1039,46.2249,46.0485,46.1376,1905.8552405853,0
+GTO.US,D,20190222,000000,46.0921,46.2566,46.0912,46.1615,24442.997243396,0
+GTO.US,D,20190225,000000,46.2566,46.2566,46.1713,46.1713,1514.1858373294,0
+GTO.US,D,20190226,000000,46.2089,46.3259,46.1664,46.2466,3044.522990257,0
+GTO.US,D,20190227,000000,46.2159,46.2189,46.1219,46.1713,10604.348147431,0
+GTO.US,D,20190228,000000,46.1139,46.1535,46.1139,46.1337,698.54439962129,0
+GTO.US,D,20190301,000000,46.0941,46.1219,46.0119,46.0119,3856.1265990656,0
+GTO.US,D,20190304,000000,46.0307,46.1219,46.0307,46.0387,1836.2026920681,0
+GTO.US,D,20190305,000000,46.1496,46.1496,46.1297,46.1297,1208.3202981889,0
+GTO.US,D,20190306,000000,46.1366,46.2011,46.1297,46.1902,3026.3527602091,0
+GTO.US,D,20190307,000000,46.2129,46.312,46.2129,46.2744,5489.4283889315,0
+GTO.US,D,20190308,000000,46.2129,46.3725,46.2129,46.3031,3853.0982273909,0
+GTO.US,D,20190311,000000,46.2644,46.3071,46.2259,46.2823,2420.6784252773,0
+GTO.US,D,20190312,000000,46.3031,46.4091,46.2476,46.3496,5231.0073393606,0
+GTO.US,D,20190313,000000,46.4191,46.4755,46.2843,46.4755,10817.343621882,0
+GTO.US,D,20190314,000000,46.3992,46.3992,46.2566,46.3031,2514.5579471916,0
+GTO.US,D,20190315,000000,46.3725,46.4645,46.3546,46.4081,5911.3815089339,0
+GTO.US,D,20190318,000000,46.4478,46.4478,46.3625,46.4289,368.45188708349,0
+GTO.US,D,20190319,000000,46.314,46.4755,46.314,46.4239,4243.7581734219,0
+GTO.US,D,20190320,000000,46.3725,46.629,46.3725,46.624,7763.7355166003,0
+GTO.US,D,20190321,000000,46.6747,46.6747,46.5418,46.5924,6081.9797799397,0
+GTO.US,D,20190322,000000,46.8648,46.8648,46.7697,46.8381,4522.3683674904,0
+GTO.US,D,20190325,000000,46.938,47.048,46.8331,46.9837,7864.6812390889,0
+GTO.US,D,20190326,000000,46.9926,47.0847,46.9183,46.9837,4548.6142553375,0
+GTO.US,D,20190327,000000,46.938,47.1115,46.938,47.1115,4668.7396650989,0
+GTO.US,D,20190328,000000,47.0837,47.0837,46.9817,47.0342,2372.2244784827,0
+GTO.US,D,20190329,000000,46.9639,47.0293,46.9639,46.9787,9735.2054768031,0
+GTO.US,D,20190401,000000,47.0193,47.0193,46.739,46.938,47534.331262669,0
+GTO.US,D,20190402,000000,46.7637,46.937,46.7489,46.8153,21056.268253903,0
+GTO.US,D,20190403,000000,46.8261,46.8736,46.7677,46.7914,3464.4571958097,0
+GTO.US,D,20190404,000000,46.8688,46.9083,46.8034,46.8371,2196.5789213525,0
+GTO.US,D,20190405,000000,46.8143,47.0104,46.8143,46.9005,55242.546631901,0
+GTO.US,D,20190408,000000,47.0193,47.0193,46.8836,46.8926,26592.131675179,0
+GTO.US,D,20190409,000000,47.0104,47.0193,46.945,46.9876,5435.9271560125,0
+GTO.US,D,20190410,000000,47.0947,47.1035,46.9876,47.0947,8626.821443878,0
+GTO.US,D,20190411,000000,47.0669,47.0669,46.938,46.938,10815.324707432,0
+GTO.US,D,20190412,000000,46.9283,47.0015,46.8469,46.8876,21727.557308452,0
+GTO.US,D,20190415,000000,46.9639,46.9926,46.7637,46.9837,16749.923732538,0
+GTO.US,D,20190416,000000,46.9639,46.9639,46.7201,46.8242,13814.422122569,0
+GTO.US,D,20190417,000000,46.8836,46.938,46.7747,46.8628,4368.9308693078,0
+GTO.US,D,20190418,000000,46.938,47.0015,46.8668,46.9837,36003.301382794,0
+GTO.US,D,20190422,000000,46.9926,46.9926,46.9005,46.9005,3651.2067824137,0
+GTO.US,D,20190423,000000,46.9053,47.0273,46.9053,46.942,2683.1373037477,0
+GTO.US,D,20190424,000000,47.0947,47.0947,47.0382,47.053,12015.569347821,0
+GTO.US,D,20190425,000000,47.058,47.1629,47.0401,47.0758,11754.119926575,0
+GTO.US,D,20190426,000000,47.1986,47.2462,47.0808,47.1502,12847.362101128,0
+GTO.US,D,20190429,000000,47.1272,47.2075,47.053,47.1165,12553.610048686,0
+GTO.US,D,20190430,000000,47.1808,47.2175,47.0827,47.1541,9681.7042438842,0
+GTO.US,D,20190501,000000,47.2739,47.3106,47.1689,47.1689,5160.3453336186,0
+GTO.US,D,20190502,000000,47.1362,47.3561,47.0342,47.1709,11642.070174613,0
+GTO.US,D,20190503,000000,47.1462,47.1719,47.1065,47.1243,6165.7647296053,0
+GTO.US,D,20190506,000000,47.1719,47.2649,47.1719,47.1986,1821.0608336948,0
+GTO.US,D,20190507,000000,47.3294,47.3294,47.1956,47.3106,3620.923065667,0
+GTO.US,D,20190508,000000,47.3829,47.3868,47.1946,47.2779,9039.6894488565,0
+GTO.US,D,20190509,000000,47.3007,47.3294,47.0669,47.2036,4536.5007686389,0
+GTO.US,D,20190510,000000,47.3036,47.3482,47.263,47.2649,3769.3132777253,0
+GTO.US,D,20190513,000000,47.3214,47.3829,47.3214,47.3789,2010.8387919735,0
+GTO.US,D,20190514,000000,47.3383,47.4097,47.3106,47.3701,2925.4070377204,0
+GTO.US,D,20190515,000000,47.4928,47.4928,47.3671,47.4097,3970.1952654777,0
+GTO.US,D,20190516,000000,47.3423,47.4284,47.3423,47.374,2933.4826955195,0
+GTO.US,D,20190517,000000,47.3482,47.4275,47.3106,47.4097,4027.7343272962,0
+GTO.US,D,20190520,000000,47.585,48.32,47.3918,47.4097,6728.032403867,0
+GTO.US,D,20190521,000000,47.6583,47.6583,47.2829,47.3344,10284.350207142,0
+GTO.US,D,20190522,000000,48.4211,48.4211,47.4205,47.4265,4029.753241746,0
+GTO.US,D,20190523,000000,48.32,48.32,47.5652,47.6217,6061.790635442,0
+GTO.US,D,20190524,000000,47.5741,47.6583,47.5473,47.575,2332.8556467121,0
+GTO.US,D,20190528,000000,47.7395,47.7494,47.6484,47.7494,6823.9308402311,0
+GTO.US,D,20190529,000000,47.8465,47.8465,47.684,47.684,7929.2865014816,0
+GTO.US,D,20190530,000000,47.7127,47.8465,47.687,47.8465,3218.1496329374,0
+GTO.US,D,20190531,000000,47.9466,47.9753,47.8297,47.9753,7752.6314871265,0
+GTO.US,D,20190603,000000,48.115,48.1695,48.0199,48.1428,3935.8737198316,0
+GTO.US,D,20190604,000000,48.1428,48.1784,47.9753,48.0219,12459.73052677,0
+GTO.US,D,20190605,000000,47.9931,48.1041,47.9931,48.0119,7424.5578890385,0
+GTO.US,D,20190606,000000,48.0863,48.1477,48.006,48.0199,8509.7244057913,0
+GTO.US,D,20190607,000000,48.2408,48.2596,48.1428,48.1715,4108.4909052871,0
+GTO.US,D,20190610,000000,48.1784,48.1784,48.0298,48.0328,6332.3251717116,0
+GTO.US,D,20190611,000000,48.1051,48.115,48.0446,48.0912,5449.0500999361,0
+GTO.US,D,20190612,000000,48.1784,48.1784,48.1228,48.1487,4546.5953408877,0
+GTO.US,D,20190613,000000,48.1882,48.2517,48.1705,48.2189,12684.839487921,0
+GTO.US,D,20190614,000000,48.1882,48.3102,48.1506,48.2219,22058.659278215,0
+GTO.US,D,20190617,000000,48.3666,48.3666,48.215,48.2487,8538.9986653129,0
+GTO.US,D,20190618,000000,48.4389,48.4567,48.3487,48.3804,19187.762930638,0
+GTO.US,D,20190619,000000,48.4121,48.5331,48.2775,48.5301,7378.1228566937,0
+GTO.US,D,20190620,000000,48.6866,48.7143,48.5974,48.6241,18777.923297334,0
+GTO.US,D,20190621,000000,48.5419,48.5419,48.4755,48.4854,6515.0369294159,0
+GTO.US,D,20190624,000000,48.633,48.6608,48.6163,48.633,5190.6290503652,0
+GTO.US,D,20190625,000000,48.7797,48.7797,48.633,48.6519,6424.1857791762,0
+GTO.US,D,20190626,000000,48.7053,48.7053,48.5181,48.5181,9065.9353367036,0
+GTO.US,D,20190627,000000,48.5419,48.6964,48.5419,48.648,4177.1339965794,0
+GTO.US,D,20190628,000000,48.7253,48.7253,48.6093,48.6588,4348.7417248101,0
+GTO.US,D,20190701,000000,48.7707,48.7707,48.6163,48.6876,15014.666762958,0
+GTO.US,D,20190702,000000,48.6251,48.7965,48.6251,48.75,9192.1174898144,0
+GTO.US,D,20190703,000000,48.7757,48.9144,48.7757,48.8579,9707.9501317312,0
+GTO.US,D,20190705,000000,48.7965,48.7965,48.5836,48.6559,2817.3951146576,0
+GTO.US,D,20190708,000000,48.7153,48.743,48.633,48.643,6911.7536187963,0
+GTO.US,D,20190709,000000,48.7797,48.7797,48.643,48.6598,14540.221867262,0
+GTO.US,D,20190710,000000,48.7886,48.7886,48.5518,48.7153,18451.868613697,0
+GTO.US,D,20190711,000000,48.7253,48.7253,48.4914,48.5033,22807.67653908,0
+GTO.US,D,20190712,000000,48.5696,48.6251,48.4607,48.5469,16878.124800098,0
+GTO.US,D,20190715,000000,48.633,48.6559,48.5618,48.643,15330.626874348,0
+GTO.US,D,20190716,000000,48.6163,48.6163,48.4994,48.5419,11883.330451361,0
+GTO.US,D,20190717,000000,48.6697,48.7707,48.6203,48.7302,18297.421658289,0
+GTO.US,D,20190718,000000,48.7747,48.8411,48.6163,48.7747,81658.023292724,0
+GTO.US,D,20190719,000000,48.8411,48.8411,48.6697,48.7737,4995.8038059622,0
+GTO.US,D,20190722,000000,48.7965,48.8669,48.7707,48.8322,14051.644570417,0
+GTO.US,D,20190723,000000,48.8669,48.8669,48.7173,48.759,10071.354732691,0
+GTO.US,D,20190724,000000,48.8867,48.8867,48.7687,48.7935,2871.9058048014,0
+GTO.US,D,20190725,000000,48.734,48.7935,48.7123,48.743,18234.835310345,0
+GTO.US,D,20190726,000000,48.754,48.8768,48.7153,48.745,20785.733717633,0
+GTO.US,D,20190729,000000,49.1254,49.1254,48.734,48.752,17131.498563544,0
+GTO.US,D,20190730,000000,48.8411,48.8411,48.743,48.8015,20373.875169879,0
+GTO.US,D,20190731,000000,50.2528,50.2528,48.734,48.757,8883.2235789992,0
+GTO.US,D,20190801,000000,49.5841,49.5841,48.8956,49.276,22230.267006445,0
+GTO.US,D,20190802,000000,50.0169,50.0169,49.1828,49.2344,47275.910213098,0
+GTO.US,D,20190805,000000,50.2271,50.2271,49.3552,49.4237,9753.3757068511,0
+GTO.US,D,20190806,000000,49.4661,49.5662,49.3285,49.5662,14033.474340369,0
+GTO.US,D,20190807,000000,49.701,49.7574,49.3919,49.3919,20189.144497725,0
+GTO.US,D,20190808,000000,49.5316,49.6832,49.4107,49.6514,28238.556408968,0
+GTO.US,D,20190809,000000,49.5048,49.6336,49.4107,49.4344,12969.506425339,0
+GTO.US,D,20190812,000000,49.6663,49.805,49.5939,49.7525,6000.213744724,0
+GTO.US,D,20190813,000000,49.7476,49.7476,49.5217,49.5939,12293.170084665,0
+GTO.US,D,20190814,000000,49.7476,49.8505,49.7189,49.799,8310.8613324886,0
+GTO.US,D,20190815,000000,49.9318,50.0516,49.8149,50.0239,52564.456614277,0
+GTO.US,D,20190816,000000,49.795,50.0289,49.7198,49.8655,39028.644685777,0
+GTO.US,D,20190819,000000,49.692,49.8238,49.692,49.692,8638.9349305766,0
+GTO.US,D,20190820,000000,49.9506,49.9695,49.8337,49.9179,11394.753154517,0
+GTO.US,D,20190821,000000,49.9595,49.9595,49.8555,49.8605,17747.267470725,0
+GTO.US,D,20190822,000000,49.7911,49.9783,49.7803,49.8288,17332.380551297,0
+GTO.US,D,20190823,000000,49.8723,50.0705,49.8387,50.0705,5599.4592264441,0
+GTO.US,D,20190826,000000,50.0339,50.1349,49.9982,50.0032,31844.337616262,0
+GTO.US,D,20190827,000000,50.1349,50.2181,50.0239,50.1398,9082.0866523017,0
+GTO.US,D,20190828,000000,50.2884,50.2983,50.1517,50.2131,19367.446316669,0
+GTO.US,D,20190829,000000,50.1715,50.2705,50.1161,50.1428,7313.517594301,0
+GTO.US,D,20190830,000000,50.2181,50.2538,50.0784,50.1468,11952.982999878,0
+GTO.US,D,20190903,000000,50.2983,50.3261,50.1993,50.2538,14957.12770114,0
+GTO.US,D,20190904,000000,50.336,50.3875,50.2261,50.335,11952.982999878,0
+GTO.US,D,20190905,000000,51.2454,51.2454,49.8892,49.9872,233682.2813606,0
+GTO.US,D,20190906,000000,50.1071,50.1616,50.0685,50.1299,10421.636389725,0
+GTO.US,D,20190909,000000,50.0804,50.0804,49.8337,49.8802,12591.969423231,0
+GTO.US,D,20190910,000000,49.8792,49.8792,49.6029,49.6029,19107.006352647,0
+GTO.US,D,20190911,000000,49.7287,49.7386,49.5494,49.6286,27103.926488196,0
+GTO.US,D,20190912,000000,49.6386,49.6683,49.4603,49.4603,307660.35408638,0
+GTO.US,D,20190913,000000,49.3997,49.4444,49.0719,49.1521,36680.647180692,0
+GTO.US,D,20190916,000000,49.4553,49.4641,49.2631,49.4107,13201.681587063,0
+GTO.US,D,20190917,000000,49.5117,49.5117,49.3185,49.4424,20311.288821936,0
+GTO.US,D,20190918,000000,49.6563,49.6563,49.4651,49.5167,4369.9403265327,0
+GTO.US,D,20190919,000000,49.5929,49.6832,49.5881,49.5881,11261.504800832,0
+GTO.US,D,20190920,000000,49.7287,49.795,49.6524,49.795,15507.281888702,0
+GTO.US,D,20190923,000000,49.9129,51.394,49.7287,49.7386,12056.957094042,0
+GTO.US,D,20190924,000000,49.8872,49.9715,49.8515,49.9545,10070.345275466,0
+GTO.US,D,20190925,000000,49.9982,49.9982,49.7574,49.7763,27694.458964754,0
+GTO.US,D,20190926,000000,49.8515,49.905,49.7683,49.8139,8575.3391254089,0
+GTO.US,D,20190927,000000,49.8694,49.9466,49.808,49.9288,23385.086071715,0
+GTO.US,D,20190930,000000,49.8515,49.9219,49.7833,49.8832,67857.733571304,0
+GTO.US,D,20191001,000000,49.795,50.0339,49.795,49.9882,6614.9731946797,0
+GTO.US,D,20191002,000000,50.0169,50.0854,50.0072,50.0784,7993.8917638744,0
+GTO.US,D,20191003,000000,50.1438,50.2993,50.1438,50.2191,4382.0538132313,0
+GTO.US,D,20191004,000000,50.2002,50.3468,50.2002,50.3468,20316.336108061,0
+GTO.US,D,20191007,000000,50.2191,50.2765,50.1171,50.1171,35217.943661832,0
+GTO.US,D,20191008,000000,50.2191,50.2498,50.1537,50.1666,3350.3885293975,0
+GTO.US,D,20191009,000000,50.5945,50.5945,50.0179,50.1319,10471.099793745,0
+GTO.US,D,20191010,000000,50.3082,50.3082,49.8694,49.8694,59357.094280537,0
+GTO.US,D,20191011,000000,49.7763,49.8605,49.7079,49.7446,8885.242493449,0
+GTO.US,D,20191014,000000,49.9229,49.9417,49.8168,49.8952,42913.03608714,0
+GTO.US,D,20191015,000000,49.8605,49.8872,49.701,49.701,66688.782104885,0
+GTO.US,D,20191016,000000,49.8337,49.8605,49.7346,49.8238,37304.491745672,0
+GTO.US,D,20191017,000000,49.8694,49.8792,49.7763,49.8158,9296.0915839777,0
+GTO.US,D,20191018,000000,49.905,49.905,49.7871,49.8446,12825.15404218,0
+GTO.US,D,20191021,000000,49.8149,49.8149,49.7149,49.7237,13909.311101708,0
+GTO.US,D,20191022,000000,49.8515,49.8515,49.7862,49.8258,32586.288676554,0
+GTO.US,D,20191023,000000,49.9417,49.9417,49.8495,49.8792,8740.8901102902,0
+GTO.US,D,20191024,000000,49.8792,49.9318,49.8495,49.8665,386822.99911919,0
+GTO.US,D,20191025,000000,49.9417,49.9417,49.7931,49.806,435666.59640253,0
+GTO.US,D,20191028,000000,49.7476,49.7476,49.6118,49.69,261324.24854965,0
+GTO.US,D,20191029,000000,49.6752,49.7763,49.6752,49.7267,25407.028893163,0
+GTO.US,D,20191030,000000,49.8605,49.9031,49.7703,49.8872,142983.55916179,0
+GTO.US,D,20191031,000000,50.0169,50.1368,50.0169,50.1071,15501.225145354,0
+GTO.US,D,20191101,000000,50.0714,50.1626,49.9595,50.1131,24643.879231148,0
+GTO.US,D,20191104,000000,50.5856,50.5856,49.8952,49.9229,41342.320645216,0
+GTO.US,D,20191105,000000,49.795,49.8149,49.7029,49.7525,16523.805314163,0
+GTO.US,D,20191106,000000,49.8475,49.8475,49.7862,49.8218,34503.247946612,0
+GTO.US,D,20191107,000000,49.7109,49.7109,49.5474,49.6207,14656.309448124,0
+GTO.US,D,20191108,000000,49.5642,49.6703,49.5642,49.6069,16955.853006414,0
+GTO.US,D,20191111,000000,49.701,49.701,49.5791,49.6029,4493.0941079688,0
+GTO.US,D,20191112,000000,49.6752,49.692,49.5811,49.692,24182.557279375,0
+GTO.US,D,20191113,000000,49.7673,49.7803,49.7287,49.7574,21979.921614674,0
+GTO.US,D,20191114,000000,49.9695,50.0022,49.8635,49.9417,66133.580631198,0
+GTO.US,D,20191115,000000,49.9189,49.9695,49.909,49.9506,31910.961793104,0
+GTO.US,D,20191118,000000,51.186,51.186,49.9982,49.9982,14237.384699796,0
+GTO.US,D,20191119,000000,50.0992,50.1081,50.0072,50.0972,108414.69649555,0
+GTO.US,D,20191120,000000,50.1081,50.2201,50.1081,50.2101,16833.708682204,0
+GTO.US,D,20191121,000000,50.1914,50.1914,50.1239,50.1358,35563.178032743,0
+GTO.US,D,20191122,000000,50.1914,50.1914,50.1181,50.1557,21481.24974558,0
+GTO.US,D,20191125,000000,50.2101,50.2815,50.1675,50.2012,20618.163818301,0
+GTO.US,D,20191126,000000,50.3102,50.3201,50.2548,50.2914,22777.392822334,0
+GTO.US,D,20191127,000000,50.3102,50.3102,50.2329,50.2378,22776.383365109,0
+GTO.US,D,20191129,000000,50.2201,50.2468,50.2201,50.2438,2773.9884539875,0
+GTO.US,D,20191202,000000,50.1914,50.1914,50.0903,50.1368,29049.150560552,0
+GTO.US,D,20191203,000000,50.2983,50.4182,50.2983,50.3855,16221.977603923,0
+GTO.US,D,20191204,000000,51.0908,51.0908,50.2241,50.2548,26808.155521305,0
+GTO.US,D,20191205,000000,50.2012,50.2636,50.1854,50.2378,24984.066315935,0
+GTO.US,D,20191206,000000,50.1537,50.1954,50.0626,50.1487,17240.519943832,0
+GTO.US,D,20191209,000000,50.329,50.329,50.1824,50.2101,24451.072901195,0
+GTO.US,D,20191210,000000,50.2815,50.2815,50.1914,50.2251,17391.938527566,0
+GTO.US,D,20191211,000000,50.2914,50.335,50.2141,50.329,13412.658147065,0
+GTO.US,D,20191212,000000,50.3578,50.3578,50.0814,50.1408,8255.3411851199,0
+GTO.US,D,20191213,000000,50.2815,50.3756,50.1725,50.3438,27951.870557101,0
+GTO.US,D,20191216,000000,50.3578,50.3578,50.2636,50.2636,12243.706680646,0
+GTO.US,D,20191217,000000,50.3578,50.3677,50.2636,50.2735,23797.954076693,0
+GTO.US,D,20191218,000000,50.3102,50.3677,50.1824,50.1914,33397.892285363,0
+GTO.US,D,20191219,000000,50.2468,50.3013,50.1438,50.2735,14705.772852144,0
+GTO.US,D,20191220,000000,50.1824,50.2636,50.1824,50.2478,80070.147077979,0
+GTO.US,D,20191223,000000,50.1626,50.1626,49.9773,50.0447,32808.369266029,0
+GTO.US,D,20191224,000000,50.0903,50.0903,49.9595,50.0249,153324.43897352,0
+GTO.US,D,20191226,000000,50.0062,50.1171,50.0022,50.0864,70746.800148929,0
+GTO.US,D,20191227,000000,50.1914,50.2012,50.0942,50.1537,40068.38562741,0
+GTO.US,D,20191230,000000,50.1438,50.1438,50.0062,50.1378,16171.504742678,0
+GTO.US,D,20191231,000000,50.1626,50.1725,50.0279,50.0814,20278.986190741,0
+GTO.US,D,20200102,000000,50.1725,50.2735,50.1081,50.2071,49779.364130816,0
+GTO.US,D,20200103,000000,50.3013,50.4143,50.2815,50.4143,23774.736560521,0
+GTO.US,D,20200106,000000,50.4875,50.4875,50.2735,50.3478,24313.786718611,0
+GTO.US,D,20200107,000000,50.3102,50.3478,50.2338,50.2735,16185.637143826,0
+GTO.US,D,20200108,000000,50.3201,50.3677,50.1824,50.2101,74961.284062829,0
+GTO.US,D,20200109,000000,50.1626,50.2815,50.0992,50.2815,87985.301178312,0
+GTO.US,D,20200110,000000,50.3478,50.4043,50.2636,50.3825,33796.627889193,0
+GTO.US,D,20200113,000000,50.3855,50.4232,50.3092,50.4232,17614.019117041,0
+GTO.US,D,20200114,000000,50.3756,50.451,50.3578,50.4232,28534.32737586,0
+GTO.US,D,20200115,000000,50.5311,50.551,50.4627,50.551,41891.465375555,0
+GTO.US,D,20200116,000000,50.5064,50.541,50.4232,50.4964,33076.884887849,0
+GTO.US,D,20200117,000000,50.442,50.5311,50.427,50.5133,31550.585563821,0
+GTO.US,D,20200121,000000,50.6709,50.6709,50.541,50.6154,48783.029849854,0
+GTO.US,D,20200122,000000,50.6709,50.7025,50.5687,50.6709,18927.322966618,0
+GTO.US,D,20200123,000000,50.6787,50.7847,50.6787,50.7649,23220.544544058,0
+GTO.US,D,20200124,000000,50.8115,50.8778,50.7461,50.8402,55648.348436305,0
+GTO.US,D,20200127,000000,50.9769,50.9968,50.9323,50.9541,79215.1368085,0
+GTO.US,D,20200128,000000,50.9422,50.9502,50.8402,50.9502,40678.097791242,0
+GTO.US,D,20200129,000000,50.9769,51.0402,50.7649,50.9779,27634.900988487,0
+GTO.US,D,20200130,000000,51.067,51.1414,51.0165,51.0849,20476.839806817,0
+GTO.US,D,20200131,000000,51.1601,51.1889,51.1007,51.1651,26487.148123791,0
+GTO.US,D,20200203,000000,51.1127,51.2177,50.9779,51.2177,24311.76780416,0
+GTO.US,D,20200204,000000,51.067,51.067,50.967,51.0462,22581.558120706,0
+GTO.US,D,20200205,000000,50.868,51.0036,50.868,50.9502,25075.9269234,0
+GTO.US,D,20200206,000000,50.8957,51.0205,50.866,51.0205,48085.494907457,0
+GTO.US,D,20200207,000000,51.0938,51.2275,51.0938,51.2077,17472.695105556,0
+GTO.US,D,20200210,000000,51.394,51.394,51.2227,51.2939,29708.326128402,0
+GTO.US,D,20200211,000000,51.2554,51.2554,51.1127,51.1938,83020.790546321,0
+GTO.US,D,20200212,000000,51.1889,51.1909,51.1127,51.1889,38169.596587399,0
+GTO.US,D,20200213,000000,51.1473,51.2275,51.1324,51.1601,35582.357720016,0
+GTO.US,D,20200214,000000,51.2651,51.3127,51.175,51.2077,42881.742913169,0
+GTO.US,D,20200218,000000,51.386,51.4217,51.2563,51.4217,80790.899536547,0
+GTO.US,D,20200219,000000,51.3414,51.394,51.2711,51.3414,89262.264567794,0
+GTO.US,D,20200220,000000,51.3414,51.494,51.3335,51.4683,67929.405034271,0
+GTO.US,D,20200221,000000,51.5227,51.6347,51.4246,51.4246,28441.457311171,0
+GTO.US,D,20200224,000000,51.7279,51.7279,51.484,51.5872,28882.590118446,0
+GTO.US,D,20200225,000000,51.606,51.7089,51.4386,51.5227,85956.292156291,0
+GTO.US,D,20200226,000000,51.5227,51.6615,51.4366,51.5505,205857.60241384,0
+GTO.US,D,20200227,000000,51.597,51.6992,51.3999,51.5227,82798.709956845,0
+GTO.US,D,20200228,000000,51.6992,51.8289,51.5227,51.8289,105181.40500424,0
+GTO.US,D,20200302,000000,51.8289,51.8476,51.6178,51.6525,133274.59957283,0
+GTO.US,D,20200303,000000,51.7179,52.3172,51.6248,52.126,171277.63571813,0
+GTO.US,D,20200304,000000,52.135,52.2181,51.8566,51.8566,102573.97699236,0
+GTO.US,D,20200305,000000,52.024,52.236,52.024,52.135,55720.019899272,0
+GTO.US,D,20200306,000000,52.3737,53.0087,52.2241,52.3926,178880.86753598,0
+GTO.US,D,20200309,000000,52.2816,53.2266,52.0893,52.2538,55242.546631901,0
+GTO.US,D,20200310,000000,52.0626,52.3559,51.4128,51.4316,76563.292678724,0
+GTO.US,D,20200311,000000,51.6992,51.6992,50.4866,50.5222,342647.13204372,0
+GTO.US,D,20200312,000000,47.9109,51.0402,46.5349,49.9565,236743.96512367,0
+GTO.US,D,20200313,000000,49.8307,51.7139,49.6663,50.338,98354.445792343,0
+GTO.US,D,20200316,000000,47.2709,52.3371,45.9683,50.9323,164900.89442853,0
+GTO.US,D,20200317,000000,49.5692,50.1626,48.3052,48.7935,42029.761015365,0
+GTO.US,D,20200318,000000,47.8099,48.8748,46.3001,46.4972,78393.438627443,0
+GTO.US,D,20200319,000000,45.5215,48.2745,45.3571,47.2155,91733.415854314,0
+GTO.US,D,20200320,000000,46.0792,48.645,46.0792,47.0808,69378.985609208,0
+GTO.US,D,20200323,000000,45.0995,47.6345,44.8112,47.2878,126028.7156126,0
+GTO.US,D,20200324,000000,46.2684,47.589,46.2684,47.0975,75466.012675272,0
+GTO.US,D,20200325,000000,47.4958,47.8653,46.844,47.3641,198625.85085474,0
+GTO.US,D,20200326,000000,47.578,47.9663,47.1412,47.4205,111205.84572236,0
+GTO.US,D,20200327,000000,47.7811,48.7292,47.689,48.5419,28254.707724566,0
+GTO.US,D,20200330,000000,49.0066,49.0719,48.3637,48.8837,51020.996517426,0
+GTO.US,D,20200331,000000,49.0719,49.3137,48.4379,49.2948,32265.28127904,0
+GTO.US,D,20200401,000000,48.9312,49.6623,48.5141,49.5722,17797.740331969,0
+GTO.US,D,20200402,000000,49.2393,49.8208,48.4697,49.0986,122765.14040455,0
+GTO.US,D,20200403,000000,48.3934,49.4047,48.3934,49.2423,94343.87223787,0
+GTO.US,D,20200406,000000,49.6009,49.6009,48.9502,49.3592,91133.798262733,0
+GTO.US,D,20200407,000000,49.5444,49.8188,49.1373,49.277,41280.743754498,0
+GTO.US,D,20200408,000000,49.1086,49.9516,49.1086,49.7297,16985.127265937,0
+GTO.US,D,20200409,000000,50.2953,51.7446,49.8694,50.3895,99015.640274644,0
+GTO.US,D,20200413,000000,49.8882,51.0185,49.8882,51.0185,23530.447912099,0
+GTO.US,D,20200414,000000,50.1477,51.9665,50.1477,50.7886,61623.325750407,0
+GTO.US,D,20200415,000000,50.3141,51.3187,49.8436,50.9739,42035.817758713,0
+GTO.US,D,20200416,000000,50.864,51.502,50.6669,51.4197,127995.13828667,0
+GTO.US,D,20200417,000000,51.492,51.502,50.6886,51.392,37811.239272566,0
+GTO.US,D,20200420,000000,51.6139,51.6139,50.6926,50.7402,318356.56284128,0
+GTO.US,D,20200421,000000,50.7778,51.4573,50.5153,50.7352,16768.093962586,0
+GTO.US,D,20200422,000000,51.0007,51.1572,50.4607,50.9235,48454.956251766,0
+GTO.US,D,20200423,000000,51.185,51.5396,50.7876,50.9185,62172.470480746,0
+GTO.US,D,20200424,000000,51.2899,51.6139,50.9185,50.9729,27502.662092026,0
+GTO.US,D,20200427,000000,50.749,51.1185,50.6826,50.9085,32260.233992916,0
+GTO.US,D,20200428,000000,51.072,51.1284,50.6826,50.749,29031.989787729,0
+GTO.US,D,20200429,000000,51.0997,51.1473,50.8253,51.1374,42503.196453837,0
+GTO.US,D,20200430,000000,51.1473,51.483,50.9372,50.9818,45690.052912802,0
+GTO.US,D,20200501,000000,51.0542,51.492,50.7778,51.065,39984.600677745,0
+GTO.US,D,20200504,000000,51.5109,51.6139,50.7402,50.9818,40824.46908885,0
+GTO.US,D,20200505,000000,51.0265,51.4366,50.7876,51.2988,42834.298423599,0
+GTO.US,D,20200506,000000,50.7966,51.2514,50.6826,50.8898,119367.30738558,0
+GTO.US,D,20200507,000000,50.7203,51.4663,50.7203,50.9729,37491.241332276,0
+GTO.US,D,20200508,000000,51.1185,51.5207,50.6826,50.862,104363.74465209,0
+GTO.US,D,20200511,000000,50.7302,50.9918,50.7302,50.8154,35651.000811308,0
+GTO.US,D,20200512,000000,51.2514,51.5663,50.6836,50.9561,78151.16889347,0
+GTO.US,D,20200513,000000,50.8898,51.0809,50.8898,50.9274,33111.206433494,0
+GTO.US,D,20200514,000000,50.9918,51.065,50.6926,51.0195,33666.407907181,0
+GTO.US,D,20200515,000000,51.1374,51.1374,50.8848,50.9958,19377.540888918,0
+GTO.US,D,20200518,000000,51.067,51.184,51.0532,51.1562,16082.672506888,0
+GTO.US,D,20200519,000000,51.0987,51.4366,51.0987,51.2791,32579.222475979,0
+GTO.US,D,20200520,000000,51.5207,51.6882,51.3821,51.6169,207063.90379757,0
+GTO.US,D,20200521,000000,51.7357,51.7357,51.4059,51.6327,153351.6943186,0
+GTO.US,D,20200522,000000,51.7357,51.7357,51.6812,51.7159,12424.399523901,0
+GTO.US,D,20200526,000000,51.7446,51.7446,51.6416,51.7396,16545.003915886,0
+GTO.US,D,20200527,000000,51.8001,52.0538,51.8001,51.8794,41523.013488471,0
+GTO.US,D,20200528,000000,51.9171,52.0348,51.8943,51.9923,33158.650923064,0
+GTO.US,D,20200529,000000,52.1825,52.1924,52.0538,52.1637,17577.678656945,0
+GTO.US,D,20200601,000000,52.0061,52.2657,52.0061,52.246,34548.673521732,0
+GTO.US,D,20200602,000000,52.2191,52.3113,52.0161,52.2747,33652.275506034,0
+GTO.US,D,20200603,000000,52.1736,52.3964,52.1736,52.3192,45875.793042181,0
+GTO.US,D,20200604,000000,51.6416,52.7591,51.6416,52.3964,30453.305560369,0
+GTO.US,D,20200605,000000,52.3866,52.8442,52.3311,52.7502,43196.693567333,0
+GTO.US,D,20200608,000000,52.8631,52.9848,52.8056,52.9848,67479.187111972,0
+GTO.US,D,20200609,000000,53.0038,53.1137,52.9561,52.9561,75816.294332309,0
+GTO.US,D,20200610,000000,53.0681,53.1613,52.9848,53.1236,43513.663135948,0
+GTO.US,D,20200611,000000,53.292,53.292,52.7045,52.9244,61848.434711557,0
+GTO.US,D,20200612,000000,52.8254,53.18,52.8254,53.0305,40474.187431814,0
+GTO.US,D,20200615,000000,53.1523,53.1523,52.8908,53.0404,41752.16027852,0
+GTO.US,D,20200616,000000,53.0592,53.1702,52.9938,53.0592,72467.924717361,0
+GTO.US,D,20200617,000000,53.3475,53.394,53.0958,53.2683,200471.13866184,0
+GTO.US,D,20200618,000000,53.3842,53.6179,53.2693,53.3564,52087.992804131,0
+GTO.US,D,20200619,000000,53.2266,53.5991,53.2266,53.3475,22989.37883956,0
+GTO.US,D,20200622,000000,53.5069,53.7318,53.395,53.4069,22398.846363002,0
+GTO.US,D,20200623,000000,53.395,53.395,53.2553,53.3247,20916.963156868,0
+GTO.US,D,20200624,000000,53.3307,53.3663,53.2742,53.3167,78354.069795672,0
+GTO.US,D,20200625,000000,53.4049,53.5069,53.2653,53.3663,45265.071421125,0
+GTO.US,D,20200626,000000,53.4693,53.498,53.2653,53.4326,59495.389920347,0
+GTO.US,D,20200629,000000,53.4426,53.5823,53.3475,53.4604,62417.768586392,0
+GTO.US,D,20200630,000000,53.5069,53.5069,53.2742,53.3524,57794.454496413,0
+GTO.US,D,20200701,000000,53.3852,53.611,53.294,53.4782,79656.269615775,0
+GTO.US,D,20200702,000000,53.4693,53.6011,53.303,53.5446,38087.830552183,0
+GTO.US,D,20200706,000000,53.6011,53.6665,53.5396,53.6665,26026.835629242,0
+GTO.US,D,20200707,000000,53.6952,53.7695,53.5921,53.6388,38589.530792952,0
+GTO.US,D,20200708,000000,53.6011,53.9824,53.3762,53.5823,107226.56534187,0
+GTO.US,D,20200709,000000,53.6952,53.7785,53.6011,53.7518,17200.141654838,0
+GTO.US,D,20200710,000000,53.7972,53.8814,53.6665,53.6665,172891.75782072,0
+GTO.US,D,20200713,000000,53.6388,53.8448,53.6388,53.7141,32478.27675349,0
+GTO.US,D,20200714,000000,53.8636,53.9379,53.8527,53.8992,31227.559251857,0
+GTO.US,D,20200715,000000,53.8992,53.9587,53.7972,53.816,27140.266948293,0
+GTO.US,D,20200716,000000,53.8725,54.1331,53.8725,53.9964,35442.043165757,0
+GTO.US,D,20200717,000000,54.0776,54.1331,53.9904,54.0816,42947.357632786,0
+GTO.US,D,20200720,000000,54.1014,54.2896,53.933,54.035,53616.311042609,0
+GTO.US,D,20200721,000000,54.1578,54.2529,54.0161,54.2053,147419.11420794,0
+GTO.US,D,20200722,000000,54.1866,54.4203,54.1866,54.2629,133208.98485321,0
+GTO.US,D,20200723,000000,54.4392,54.5214,54.3916,54.5214,46075.665572708,0
+GTO.US,D,20200724,000000,54.3738,54.5026,53.934,54.4462,73605.583009807,0
+GTO.US,D,20200727,000000,54.5026,54.5026,54.3273,54.3678,26340.776826181,0
+GTO.US,D,20200728,000000,54.2717,54.5026,54.2717,54.4689,22827.865683577,0
+GTO.US,D,20200729,000000,54.5026,54.9632,54.45,54.5589,86911.238691033,0
+GTO.US,D,20200730,000000,54.5214,54.6254,54.5165,54.6254,18902.086535995,0
+GTO.US,D,20200731,000000,54.6155,54.9543,54.4936,54.6254,245715.01148124,0
+GTO.US,D,20200803,000000,54.6254,54.7155,54.5502,54.6818,77464.737980547,0
+GTO.US,D,20200804,000000,54.7384,54.8146,54.7017,54.8048,36275.854833513,0
+GTO.US,D,20200805,000000,54.7522,54.7958,54.6818,54.6818,23274.045776978,0
+GTO.US,D,20200806,000000,54.8096,54.8988,54.7908,54.88,25819.896898141,0
+GTO.US,D,20200807,000000,54.9077,54.9444,54.7384,54.8225,33011.270168231,0
+GTO.US,D,20200810,000000,54.8899,54.8899,54.7384,54.776,25812.830697566,0
+GTO.US,D,20200811,000000,54.6254,54.6254,54.4946,54.5412,27048.406340827,0
+GTO.US,D,20200812,000000,54.4946,54.776,54.4233,54.5312,36660.458036195,0
+GTO.US,D,20200813,000000,54.5115,54.5312,54.3273,54.3273,30648.130804772,0
+GTO.US,D,20200814,000000,54.3084,54.3807,54.3084,54.3273,29223.786660458,0
+GTO.US,D,20200817,000000,54.3916,54.4015,54.3084,54.3639,26196.424443024,0
+GTO.US,D,20200818,000000,54.3916,54.4203,54.3163,54.3787,75243.932085797,0
+GTO.US,D,20200819,000000,54.4203,54.4312,54.3084,54.3273,89950.714395166,0
+GTO.US,D,20200820,000000,54.4292,54.4392,54.3361,54.4105,36375.791098777,0
+GTO.US,D,20200821,000000,54.3827,54.4848,54.3629,54.449,24358.202836505,0
+GTO.US,D,20200824,000000,54.5185,54.5639,54.4569,54.4619,21573.110353044,0
+GTO.US,D,20200825,000000,54.359,54.4342,54.3223,54.4252,52598.778159924,0
+GTO.US,D,20200826,000000,54.3123,54.3965,54.3034,54.3877,21691.216848357,0
+GTO.US,D,20200827,000000,54.4619,54.4619,54.1439,54.1529,181645.77087493,0
+GTO.US,D,20200828,000000,54.341,54.341,54.1916,54.2579,23981.675291623,0
+GTO.US,D,20200831,000000,54.3034,54.4342,54.2717,54.4342,28023.542020068,0
+GTO.US,D,20200901,000000,54.3787,54.5739,54.3322,54.5085,98500.817089953,0
+GTO.US,D,20200902,000000,54.5372,54.7066,54.5135,54.6501,104418.25534223,0
+GTO.US,D,20200903,000000,54.7254,54.8195,54.6878,54.6878,57579.440107513,0
+GTO.US,D,20200904,000000,54.6026,54.6254,54.4252,54.449,299013.34349801,0
+GTO.US,D,20200908,000000,56.0846,57.7547,54.4342,54.4342,42045.912330962,0
+GTO.US,D,20200909,000000,54.5085,54.6878,54.4252,54.4719,37043.042324427,0
+GTO.US,D,20200910,000000,54.4252,54.5085,54.2677,54.4252,37696.161148927,0
+GTO.US,D,20200911,000000,54.4798,54.6403,54.4055,54.4342,44360.597747628,0
+GTO.US,D,20200914,000000,54.5372,54.6581,54.4896,54.5382,22189.88871745,0
+GTO.US,D,20200915,000000,54.5839,54.5848,54.453,54.5639,40707.372050764,0
+GTO.US,D,20200916,000000,54.5462,54.6214,54.3787,54.5273,52539.220183655,0
+GTO.US,D,20200917,000000,54.5185,54.6116,54.5185,54.5462,42931.206317188,0
+GTO.US,D,20200918,000000,54.4719,54.5561,54.4619,54.4719,57756.095121868,0
+GTO.US,D,20200921,000000,54.6194,54.6294,54.4689,54.5352,267649.5075208,0
+GTO.US,D,20200922,000000,54.5165,54.5253,54.4778,54.4976,20306.241535812,0
+GTO.US,D,20200923,000000,54.5065,54.5165,54.3757,54.4599,49111.103447942,0
+GTO.US,D,20200924,000000,54.4778,54.4877,54.4312,54.4412,56534.651879755,0
+GTO.US,D,20200925,000000,54.4312,54.4412,54.2727,54.4025,78409.589943041,0
+GTO.US,D,20200928,000000,54.3935,54.3935,54.348,54.3757,53972.649442995,0
+GTO.US,D,20200929,000000,54.4124,54.45,54.348,54.4223,46794.399116828,0
+GTO.US,D,20200930,000000,54.4025,54.4025,54.2262,54.236,46007.022481417,0
+GTO.US,D,20201001,000000,54.2727,54.4154,54.236,54.3658,65098.88697569,0
+GTO.US,D,20201002,000000,54.3103,54.4223,54.0756,54.3757,55353.586926638,0
+GTO.US,D,20201005,000000,54.2916,54.3005,54.1886,54.1886,128585.67076325,0
+GTO.US,D,20201006,000000,54.2549,54.4223,54.2262,54.4025,38861.074786447,0
+GTO.US,D,20201007,000000,54.1974,54.3847,54.1974,54.2727,107378.99338283,0
+GTO.US,D,20201008,000000,54.356,54.4124,54.3183,54.4075,49781.383045265,0
+GTO.US,D,20201009,000000,54.3381,54.3935,54.2599,54.3817,85902.790923371,0
+GTO.US,D,20201012,000000,54.2173,54.6769,54.2173,54.6383,33533.159553497,0
+GTO.US,D,20201013,000000,54.5719,54.5907,54.4599,54.5402,22526.037973336,0
+GTO.US,D,20201014,000000,54.6481,54.6481,54.5432,54.5907,70701.374573809,0
+GTO.US,D,20201015,000000,54.5629,54.6581,54.5541,54.5541,474359.09183243,0
+GTO.US,D,20201016,000000,54.5442,54.5442,54.4778,54.5165,36130.492993129,0
+GTO.US,D,20201019,000000,54.4599,54.4877,54.3935,54.45,34917.125408816,0
+GTO.US,D,20201020,000000,54.3935,54.3995,54.2727,54.3143,46070.618286584,0
+GTO.US,D,20201021,000000,54.3658,54.3797,54.2975,54.356,55004.314726828,0
+GTO.US,D,20201022,000000,54.3381,54.3381,54.2648,54.2648,55800.776477263,0
+GTO.US,D,20201023,000000,54.2727,54.3153,54.2083,54.3103,152502.74079248,0
+GTO.US,D,20201026,000000,54.3658,54.4312,54.349,54.4174,28985.554755384,0
+GTO.US,D,20201027,000000,54.4035,54.4966,54.4035,54.4966,41932.853121775,0
+GTO.US,D,20201028,000000,54.5065,54.5352,54.3935,54.4312,63525.143162093,0
+GTO.US,D,20201029,000000,54.4025,54.4025,54.1499,54.1974,48841.578368897,0
+GTO.US,D,20201030,000000,54.236,54.2549,54.1182,54.141,28088.147282461,0
+GTO.US,D,20201102,000000,54.245,54.2916,54.1886,54.1886,47841.206259034,0
+GTO.US,D,20201103,000000,54.1499,54.2648,54.1191,54.2262,63680.599574725,0
+GTO.US,D,20201104,000000,54.6581,54.7324,54.6106,54.6958,74230.437032012,0
+GTO.US,D,20201105,000000,54.7324,54.7799,54.5996,54.6958,55041.664644149,0
+GTO.US,D,20201106,000000,54.6671,54.6769,54.4956,54.6383,43980.032373845,0
+GTO.US,D,20201109,000000,54.4877,54.4877,54.239,54.4412,173215.79358991,0
+GTO.US,D,20201110,000000,54.4025,54.5819,54.4025,54.4312,46590.488757401,0
+GTO.US,D,20201111,000000,54.5065,54.5819,54.4242,54.5819,63773.469639415,0
+GTO.US,D,20201112,000000,54.5352,54.7711,54.5352,54.7423,66119.44823005,0
+GTO.US,D,20201113,000000,54.7512,54.7512,54.5629,54.6581,19852.995241838,0
+GTO.US,D,20201116,000000,54.7145,54.7145,54.6383,54.6858,42455.751964266,0
+GTO.US,D,20201117,000000,54.7988,54.8413,54.7235,54.8086,94985.887032898,0
+GTO.US,D,20201118,000000,54.7799,54.874,54.7711,54.8058,89330.907659085,0
+GTO.US,D,20201119,000000,54.8552,55.0257,54.8552,54.9642,25289.931855075,0
+GTO.US,D,20201120,000000,54.978,55.091,54.9434,55.091,44740.153664184,0
+GTO.US,D,20201123,000000,54.9681,54.9731,54.7988,54.8928,157529.8377724,0
+GTO.US,D,20201124,000000,54.9493,54.9493,54.8265,54.8651,69056.968754469,0
+GTO.US,D,20201125,000000,54.9305,54.992,54.8899,54.9206,42355.815699003,0
+GTO.US,D,20201127,000000,54.9206,55.0335,54.9206,55.0306,13029.064401607,0
+GTO.US,D,20201130,000000,54.9493,55.0999,54.9394,55.0257,38077.735979935,0
+GTO.US,D,20201201,000000,55.0157,55.0484,54.7988,54.9593,53707.162192848,0
+GTO.US,D,20201202,000000,54.884,54.9394,54.8453,54.9028,34740.47039446,0
+GTO.US,D,20201203,000000,55.0257,55.1197,54.995,55.1197,101403.00661151,0
+GTO.US,D,20201204,000000,54.9493,54.9493,54.8622,54.9206,69975.574829116,0
+GTO.US,D,20201207,000000,55.0721,55.1376,55.0603,55.1197,112453.53485233,0
+GTO.US,D,20201208,000000,55.1454,55.1742,55.0771,55.096,213076.231029,0
+GTO.US,D,20201209,000000,55.4942,55.4942,54.6958,55.0057,65021.158769374,0
+GTO.US,D,20201210,000000,55.0623,55.1286,54.9593,55.1197,58023.601286463,0
+GTO.US,D,20201211,000000,55.1742,55.2208,55.1098,55.1742,147534.19233158,0
+GTO.US,D,20201214,000000,55.0623,55.1831,54.9691,55.1454,112318.26758419,0
+GTO.US,D,20201215,000000,55.1286,55.1544,55.0603,55.1286,38245.305879267,0
+GTO.US,D,20201216,000000,55.0434,55.1752,54.988,55.1079,66937.108582208,0
+GTO.US,D,20201217,000000,55.2496,55.307,55.0524,55.1554,41642.129441008,0
+GTO.US,D,20201218,000000,55.2208,55.2208,55.0721,55.1554,201048.54819447,0
+GTO.US,D,20201221,000000,56.3036,56.4561,56.2342,56.3531,82151.647875694,0
+GTO.US,D,20201222,000000,56.4204,56.4244,56.3531,56.4016,82717.953378855,0
+GTO.US,D,20201223,000000,56.3432,56.3729,56.2242,56.2639,63709.873834247,0
+GTO.US,D,20201224,000000,56.2442,56.4591,56.2442,56.3729,39099.30669152,0
+GTO.US,D,20201228,000000,56.3134,56.4303,56.2242,56.3729,65266.456875021,0
+GTO.US,D,20201229,000000,56.3926,56.4591,56.3729,56.4402,50669.705403166,0
+GTO.US,D,20201230,000000,56.469,56.5334,56.4016,56.5284,69123.592931312,0
+GTO.US,D,20201231,000000,56.5185,56.5779,56.4838,56.5284,66420.266483067,0
+GTO.US,D,20210104,000000,56.4501,56.5681,56.4491,56.5581,124669.9861879,0
+GTO.US,D,20210105,000000,56.469,56.469,56.3531,56.4204,157444.03390829,0
+GTO.US,D,20210106,000000,56.1747,56.1747,56.037,56.0866,385962.94156359,0
+GTO.US,D,20210107,000000,55.9984,56.1302,55.9984,56.0866,197234.81879886,0
+GTO.US,D,20210108,000000,56.0083,56.1064,55.94,55.9885,138616.64720693,0
+GTO.US,D,20210111,000000,56.0866,56.0866,55.9885,55.9885,141172.59290035,0
+GTO.US,D,20210112,000000,55.9697,56.0667,55.8825,56.0667,64629.489366117,0
+GTO.US,D,20210113,000000,56.1064,56.2342,56.0737,56.2144,86598.306951319,0
+GTO.US,D,20210114,000000,56.2035,56.2442,56.047,56.1262,101002.25209323,0
+GTO.US,D,20210115,000000,56.2739,56.2739,56.1539,56.2639,235286.30889094,0
+GTO.US,D,20210119,000000,56.1698,56.3382,56.1698,56.2589,58741.325373356,0
+GTO.US,D,20210120,000000,56.3283,56.3382,56.2055,56.3382,55345.51126884,0
+GTO.US,D,20210121,000000,56.2589,56.3085,56.141,56.1995,232510.30152251,0
+GTO.US,D,20210122,000000,56.3183,56.358,56.2559,56.3481,103129.17846606,0
+GTO.US,D,20210125,000000,56.3878,56.4451,56.2986,56.3946,47366.761363338,0
+GTO.US,D,20210126,000000,56.2886,56.3669,56.2886,56.3531,136710.79196635,0
+GTO.US,D,20210127,000000,56.3778,56.4353,56.3183,56.3778,167116.65303714,0
+GTO.US,D,20210128,000000,56.3382,56.3382,56.2193,56.2836,58567.698730677,0
+GTO.US,D,20210129,000000,56.2094,56.2876,56.151,56.2788,77469.785266671,0
+GTO.US,D,20210201,000000,56.3183,56.3768,56.2292,56.3183,170839.53128253,0
+GTO.US,D,20210202,000000,56.2094,56.2232,56.151,56.1896,98428.13616976,0
+GTO.US,D,20210203,000000,56.5036,56.5631,56.0817,56.2094,102559.84459121,0
+GTO.US,D,20210204,000000,56.1312,56.2382,56.1312,56.2193,51013.930316853,0
+GTO.US,D,20210205,000000,56.2788,56.3283,56.1599,56.1599,115798.8760956,0
+GTO.US,D,20210208,000000,56.1896,56.4066,56.1698,56.358,61119.606595189,0
+GTO.US,D,20210209,000000,56.4066,56.4066,56.2392,56.3382,56909.160510188,0
+GTO.US,D,20210210,000000,56.3966,56.4155,56.2689,56.3778,57325.056886842,0
+GTO.US,D,20210211,000000,56.4451,56.4451,56.2986,56.3679,43681.233035278,0
+GTO.US,D,20210212,000000,56.249,56.2619,56.1114,56.1995,82543.31727895,0
+GTO.US,D,20210216,000000,56.0817,56.0965,55.8963,55.9063,91140.864463307,0
+GTO.US,D,20210217,000000,56.1014,56.1014,55.9647,56.1014,110845.46949309,0
+GTO.US,D,20210218,000000,56.0617,56.1114,55.9479,56.1014,42968.55623451,0
+GTO.US,D,20210219,000000,55.945,56.0233,55.8071,55.8271,77496.031154518,0
+GTO.US,D,20210222,000000,55.6992,55.8766,55.6399,55.6596,50771.66058288,0
+GTO.US,D,20210223,000000,55.7388,55.7488,55.6012,55.6894,55090.118590943,0
+GTO.US,D,20210224,000000,55.5129,55.6695,55.4862,55.6695,117175.77575035,0
+GTO.US,D,20210225,000000,55.415,55.4763,54.9335,55.1979,125094.96767958,0
+GTO.US,D,20210226,000000,55.62,55.8071,55.3268,55.8071,103207.91612959,0
+GTO.US,D,20210301,000000,55.6695,55.6695,55.5031,55.5526,91225.658870196,0
+GTO.US,D,20210302,000000,55.4932,55.6399,55.4932,55.6101,123096.24237431,0
+GTO.US,D,20210303,000000,55.62,55.62,55.3813,55.4447,24998.198717083,0
+GTO.US,D,20210304,000000,55.3653,55.5328,55.2079,55.2723,49916.650313402,0
+GTO.US,D,20210305,000000,55.1594,55.307,55.1594,55.297,41634.053783209,0
+GTO.US,D,20210308,000000,55.2476,55.2476,54.9632,54.9632,61734.366045145,0
+GTO.US,D,20210309,000000,55.0811,55.2673,55.0811,55.2673,65099.896432915,0
+GTO.US,D,20210310,000000,55.2079,55.2773,55.1653,55.2773,135159.2562117,0
+GTO.US,D,20210311,000000,55.2535,55.3366,55.0811,55.2822,149147.30497695,0
+GTO.US,D,20210312,000000,54.993,55.0514,54.9335,54.9335,96673.699512908,0
+GTO.US,D,20210315,000000,55.1207,55.1594,55.0593,55.1356,56477.112817937,0
+GTO.US,D,20210316,000000,55.2376,55.2763,55.0514,55.0613,44821.9196994,0
+GTO.US,D,20210317,000000,54.993,55.1009,54.8948,55.0751,82930.948853306,0
+GTO.US,D,20210318,000000,54.777,54.9187,54.7175,54.8165,80113.553738648,0
+GTO.US,D,20210319,000000,54.9632,54.992,54.7671,54.9236,78391.419712994,0
+GTO.US,D,20210322,000000,54.9236,54.983,54.8978,54.9533,33271.710132251,0
+GTO.US,D,20210323,000000,54.9632,55.1108,54.9632,55.0414,66717.046907183,0
+GTO.US,D,20210324,000000,54.9137,55.1306,54.9137,55.1306,56632.569230569,0
+GTO.US,D,20210325,000000,55.1692,55.1692,54.9335,55.0027,92673.220530684,0
+GTO.US,D,20210326,000000,54.9632,54.9632,54.7571,54.9236,425349.9435642,0
+GTO.US,D,20210329,000000,55.0227,55.0227,54.8255,54.885,63749.242666017,0
+GTO.US,D,20210330,000000,54.8552,55.0316,54.7868,55.0027,119095.76339208,0
+GTO.US,D,20210331,000000,54.9236,55.0364,54.9236,54.983,83698.136344219,0
+GTO.US,D,20210401,000000,55.1692,55.2773,55.0325,55.2773,148595.13187493,0
+GTO.US,D,20210405,000000,55.1881,55.1881,54.983,55.0811,92177.577033264,0
+GTO.US,D,20210406,000000,55.2079,55.405,55.2079,55.3951,467936.9249677,0
+GTO.US,D,20210407,000000,55.307,55.3753,55.1782,55.2613,108246.11713901,0
+GTO.US,D,20210408,000000,55.3169,55.3852,55.2179,55.3753,137461.82814167,0
+GTO.US,D,20210409,000000,55.3268,55.3852,55.2476,55.3466,54251.259637062,0
+GTO.US,D,20210412,000000,55.3366,55.3366,55.2276,55.2535,512596.3220539,0
+GTO.US,D,20210413,000000,55.2276,55.405,55.2276,55.3951,94324.692550597,0
+GTO.US,D,20210414,000000,55.3753,55.405,55.3376,55.3852,87144.423309981,0
+GTO.US,D,20210415,000000,55.5526,55.7191,55.4832,55.6794,87588.584488931,0
+GTO.US,D,20210416,000000,55.4735,55.5526,55.4545,55.4832,40478.225260714,0
+GTO.US,D,20210419,000000,55.4932,55.5715,55.4447,55.5129,70851.783700317,0
+GTO.US,D,20210420,000000,55.4932,55.6299,55.4753,55.615,116052.24985905,0
+GTO.US,D,20210421,000000,55.5715,55.5902,55.4447,55.5902,80149.894198744,0
+GTO.US,D,20210422,000000,55.6299,55.6695,55.4655,55.6695,53881.798292755,0
+GTO.US,D,20210423,000000,55.6695,55.6695,55.4248,55.5902,154895.15441545,0
+GTO.US,D,20210426,000000,55.62,55.6636,55.5129,55.5428,87068.714018115,0
+GTO.US,D,20210427,000000,55.4735,55.5705,55.3653,55.405,33847.100750436,0
+GTO.US,D,20210428,000000,55.4248,55.5615,55.4248,55.5615,87283.728407016,0
+GTO.US,D,20210429,000000,55.307,55.5129,55.307,55.4685,62353.163323999,0
+GTO.US,D,20210430,000000,55.4735,55.5814,55.4645,55.5179,103581.4153028,0
+GTO.US,D,20210503,000000,55.5328,55.6724,55.5328,55.5902,37093.515185671,0
+GTO.US,D,20210504,000000,55.6101,55.729,55.6012,55.6399,116044.17420124,0
+GTO.US,D,20210505,000000,55.5526,55.6992,55.5526,55.6992,38590.540250177,0
+GTO.US,D,20210506,000000,55.6101,55.7685,55.6101,55.7637,154679.13056932,0
+GTO.US,D,20210507,000000,55.8478,55.8578,55.6399,55.6894,60477.591800161,0
+GTO.US,D,20210510,000000,55.7488,55.7775,55.62,55.62,54086.718109407,0
+GTO.US,D,20210511,000000,55.5615,55.6002,55.4832,55.5428,92818.582371067,0
+GTO.US,D,20210512,000000,55.405,55.4198,55.2773,55.3218,306952.72457175,0
+GTO.US,D,20210513,000000,55.4545,55.5031,55.3961,55.4832,83118.707897135,0
+GTO.US,D,20210514,000000,55.5902,55.5902,55.4735,55.5615,95984.240228311,0
+GTO.US,D,20210517,000000,55.5328,55.5824,55.4545,55.4932,43972.966173271,0
+GTO.US,D,20210518,000000,55.5229,55.5615,55.4832,55.5041,44101.167240831,0
+GTO.US,D,20210519,000000,55.4832,55.5814,55.3268,55.405,126432.49850255,0
+GTO.US,D,20210520,000000,55.415,55.6299,55.415,55.5814,43825.585418437,0
+GTO.US,D,20210521,000000,55.6299,55.6685,55.5031,55.5615,63063.82121032,0
+GTO.US,D,20210524,000000,55.5814,55.9944,55.5526,55.6399,390826.50647309,0
+GTO.US,D,20210525,000000,55.729,55.8181,55.6399,55.7685,164860.51613952,0
+GTO.US,D,20210526,000000,55.6992,55.8071,55.6399,55.6794,68557.287428151,0
+GTO.US,D,20210527,000000,55.5715,55.6399,55.5536,55.6101,68034.38858566,0
+GTO.US,D,20210528,000000,55.6497,55.7388,55.5615,55.7071,84715.669226905,0
+GTO.US,D,20210601,000000,55.6299,55.6695,55.5328,55.6695,83972.708709389,0
+GTO.US,D,20210602,000000,55.7191,55.7984,55.6992,55.7488,170221.7434609,0
+GTO.US,D,20210603,000000,55.6596,55.7091,55.6299,55.6299,134380.96469131,0
+GTO.US,D,20210604,000000,55.7388,55.8776,55.7111,55.8776,40821.440717175,0
+GTO.US,D,20210607,000000,55.9073,55.9073,55.7191,55.7884,404066.54743471,0
+GTO.US,D,20210608,000000,56.0143,56.0143,55.8875,55.9162,85661.530646624,0
+GTO.US,D,20210609,000000,56.033,56.0915,55.9846,56.0043,95257.431026393,0
+GTO.US,D,20210610,000000,55.9558,56.1609,55.931,56.1579,113056.18081559,0
+GTO.US,D,20210611,000000,56.152,56.152,56.053,56.0727,96253.765307355,0
+GTO.US,D,20210614,000000,56.0727,56.0827,55.9459,55.9707,221960.46406523,0
+GTO.US,D,20210615,000000,55.9657,56.0183,55.939,55.9944,52530.135068632,0
+GTO.US,D,20210616,000000,56.043,56.0727,55.7587,55.7785,95409.859067351,0
+GTO.US,D,20210617,000000,55.9261,56.1708,55.9162,56.0242,70143.144728447,0
+GTO.US,D,20210618,000000,56.1123,56.2203,55.9558,56.2203,45109.615008492,0
+GTO.US,D,20210621,000000,55.9261,55.9459,55.8488,55.8578,68718.800584133,0
+GTO.US,D,20210622,000000,55.7785,55.9657,55.7785,55.9657,131506.03051484,0
+GTO.US,D,20210623,000000,55.8875,55.936,55.8676,55.8825,38098.934581657,0
+GTO.US,D,20210624,000000,55.936,56.0043,55.9162,55.9558,33125.338834643,0
+GTO.US,D,20210625,000000,55.9558,55.9984,55.7785,55.8379,56533.64242253,0
+GTO.US,D,20210628,000000,55.9944,56.0827,55.9944,56.053,171830.81827737,0
+GTO.US,D,20210629,000000,55.9459,56.046,55.9459,56.0113,71951.082618219,0
+GTO.US,D,20210630,000000,56.1222,56.1708,56.053,56.0925,94084.441731074,0
+GTO.US,D,20210701,000000,56.1807,56.1807,55.9944,56.053,108668.07025901,0
+GTO.US,D,20210702,000000,56.053,56.2203,56.053,56.2203,72862.622492291,0
+GTO.US,D,20210706,000000,56.2402,56.3888,56.2402,56.3243,92622.747669438,0
+GTO.US,D,20210707,000000,56.4174,56.4858,56.3689,56.4471,98170.724577414,0
+GTO.US,D,20210708,000000,56.4561,56.5155,56.4373,56.4858,82965.270398953,0
+GTO.US,D,20210709,000000,56.2896,56.3193,56.2402,56.2749,87974.197148838,0
+GTO.US,D,20210712,000000,56.3392,56.3491,56.2302,56.2896,77144.740040258,0
+GTO.US,D,20210713,000000,56.3095,56.359,56.1322,56.1609,170071.33433438,0
+GTO.US,D,20210714,000000,56.3788,56.4174,56.3036,56.4174,99453.744710245,0
+GTO.US,D,20210715,000000,56.4373,56.5155,56.3491,56.4758,88877.661365111,0
+GTO.US,D,20210716,000000,56.3293,56.4373,56.3293,56.4373,103004.00577017,0
+GTO.US,D,20210719,000000,56.6433,56.7691,56.6334,56.6433,137218.54895046,0
+GTO.US,D,20210720,000000,56.7523,56.7651,56.4858,56.5354,59390.406368958,0
+GTO.US,D,20210721,000000,56.3976,56.3976,56.3293,56.3293,67062.281278094,0
+GTO.US,D,20210722,000000,56.5155,56.5938,56.4561,56.5749,159693.10460533,0
+GTO.US,D,20210723,000000,56.3976,56.5145,56.3976,56.4958,37765.813697445,0
+GTO.US,D,20210726,000000,56.5838,56.5838,56.4858,56.4858,77368.839544183,0
+GTO.US,D,20210727,000000,56.7225,56.7225,56.5651,56.6135,40564.02912483,0
+GTO.US,D,20210728,000000,56.6135,56.673,56.4373,56.673,81976.002318564,0
+GTO.US,D,20210729,000000,56.6037,56.6037,56.5155,56.5749,47202.219835682,0
+GTO.US,D,20210730,000000,56.6235,56.7127,56.5938,56.7127,87022.278985771,0
+GTO.US,D,20210802,000000,56.6532,56.8504,56.6532,56.7621,113606.33500315,0
+GTO.US,D,20210803,000000,56.7424,56.7968,56.7424,56.7721,96929.092190804,0
+GTO.US,D,20210804,000000,56.8306,56.8889,56.6334,56.782,149605.59855705,0
+GTO.US,D,20210805,000000,56.6929,56.7324,56.6433,56.6433,56536.670794205,0
+GTO.US,D,20210806,000000,56.5255,56.5255,56.3976,56.3976,49621.888803735,0
+GTO.US,D,20210809,000000,56.5055,56.5382,56.3392,56.359,77031.680831071,0
+GTO.US,D,20210810,000000,56.4076,56.4174,56.2896,56.3689,279994.15992392,0
+GTO.US,D,20210811,000000,56.359,56.3778,56.25,56.3442,78175.395866867,0
+GTO.US,D,20210812,000000,56.4274,56.4274,56.2402,56.3392,67926.376662597,0
+GTO.US,D,20210813,000000,56.3491,56.5938,56.3491,56.5938,59116.843461014,0
+GTO.US,D,20210816,000000,56.6135,56.7017,56.5938,56.5938,22600.737807979,0
+GTO.US,D,20210817,000000,56.4958,56.6135,56.4958,56.5552,119990.14249334,0
+GTO.US,D,20210818,000000,56.5354,56.5522,56.4174,56.4758,78165.301294618,0
+GTO.US,D,20210819,000000,56.6037,56.6235,56.5651,56.5988,43470.256475276,0
+GTO.US,D,20210820,000000,56.5938,56.6037,56.5354,56.5838,46878.184066493,0
+GTO.US,D,20210823,000000,56.5255,56.5354,56.4471,56.5055,312419.94490172,0
+GTO.US,D,20210824,000000,56.4373,56.4838,56.3976,56.4244,58384.986972972,0
+GTO.US,D,20210825,000000,56.4373,56.4561,56.2609,56.3193,49542.141682968,0
+GTO.US,D,20210826,000000,56.4471,56.4471,56.3293,56.3838,62372.343011273,0
+GTO.US,D,20210827,000000,56.4373,56.5552,56.3936,56.5552,117043.53685389,0
+GTO.US,D,20210830,000000,56.5552,56.6334,56.5105,56.6334,85296.107131215,0
+GTO.US,D,20210831,000000,56.6433,56.6632,56.5373,56.5552,83165.14292948,0
+GTO.US,D,20210901,000000,56.5938,56.6403,56.5294,56.5641,56899.065937939,0
+GTO.US,D,20210902,000000,56.6235,56.673,56.5948,56.6522,98838.985260289,0
+GTO.US,D,20210903,000000,56.6037,56.6037,56.5055,56.5255,87497.733338692,0
+GTO.US,D,20210907,000000,56.4076,56.4958,56.3788,56.3788,93609.996835378,0
+GTO.US,D,20210908,000000,56.5155,56.5651,56.4868,56.5354,89171.413417553,0
+GTO.US,D,20210909,000000,56.5552,56.7027,56.4958,56.6532,455975.86631002,0
+GTO.US,D,20210910,000000,56.6235,56.6592,56.5065,56.5255,34582.995067379,0
+GTO.US,D,20210913,000000,56.6235,56.678,56.6235,56.6433,73445.07931105,0
+GTO.US,D,20210914,000000,56.782,56.8603,56.673,56.8117,91816.191346755,0
+GTO.US,D,20210915,000000,56.792,56.792,56.6632,56.7324,60914.686778536,0
+GTO.US,D,20210916,000000,56.5938,56.7027,56.5651,56.7027,97661.958136071,0
+GTO.US,D,20210917,000000,56.5838,56.5838,56.4898,56.5255,60467.497227912,0
+GTO.US,D,20210920,000000,56.5055,56.6037,56.4988,56.5552,86928.399463856,0
+GTO.US,D,20210921,000000,56.5552,56.5749,56.5155,56.5651,75482.163990871,0
+GTO.US,D,20210922,000000,56.6334,56.6473,56.5145,56.6037,204869.34379066,0
+GTO.US,D,20210923,000000,56.466,56.4758,56.3293,56.3342,213647.58381828,0
+GTO.US,D,20210924,000000,56.3293,56.3392,56.1906,56.2104,81807.422962008,0
+GTO.US,D,20210927,000000,56.1906,56.1906,56.1193,56.1708,214281.52295551,0
+GTO.US,D,20210928,000000,55.9548,55.9836,55.8568,55.9063,152730.87812529,0
+GTO.US,D,20210929,000000,56.032,56.0617,55.9152,55.9647,59208.704068479,0
+GTO.US,D,20210930,000000,55.9836,55.9836,55.9152,55.935,101029.50743829,0
+GTO.US,D,20211001,000000,56.032,56.1312,55.9836,56.1114,188862.38057564,0
+GTO.US,D,20211004,000000,56.1114,56.1114,55.935,55.9934,285023.27581832,0
+GTO.US,D,20211005,000000,55.9934,55.9934,55.8399,55.8468,48860.758056169,0
+GTO.US,D,20211006,000000,55.8369,55.9251,55.8369,55.9063,236796.45689937,0
+GTO.US,D,20211007,000000,55.8369,55.8369,55.7022,55.7081,352609.46539612,0
+GTO.US,D,20211008,000000,55.7181,55.7181,55.5695,55.5992,118572.86454959,0
+GTO.US,D,20211011,000000,55.5209,55.6289,55.5012,55.5012,187465.2917764,0
+GTO.US,D,20211012,000000,55.6884,55.7181,55.5794,55.7081,69049.902553895,0
+GTO.US,D,20211013,000000,55.7181,55.8071,55.6884,55.7974,156631.42084224,0
+GTO.US,D,20211014,000000,55.8369,55.9221,55.8081,55.8865,119118.98090825,0
+GTO.US,D,20211015,000000,55.8865,55.8865,55.7319,55.7478,57828.77604206,0
+GTO.US,D,20211018,000000,55.7378,55.8071,55.6685,55.7775,377034.29240946,0
+GTO.US,D,20211019,000000,55.7378,55.7557,55.6289,55.6289,78031.043483708,0
+GTO.US,D,20211020,000000,55.6685,55.7101,55.6319,55.6586,179259.41399531,0
+GTO.US,D,20211021,000000,55.7478,55.7478,55.5012,55.5012,86522.597659451,0
+GTO.US,D,20211022,000000,55.6586,55.6982,55.5595,55.6784,165322.84754852,0
+GTO.US,D,20211025,000000,55.6289,55.6982,55.6289,55.6586,89717.529776217,0
+GTO.US,D,20211026,000000,55.7577,55.7775,55.6734,55.7775,105222.79275046,0
+GTO.US,D,20211027,000000,55.8468,55.9836,55.7677,55.8766,138363.27344349,0
+GTO.US,D,20211028,000000,56.0033,56.0033,55.8171,55.8865,69654.567431602,0
+GTO.US,D,20211029,000000,55.7677,55.939,55.7677,55.8963,81238.089087173,0
+GTO.US,D,20211101,000000,55.728,55.8438,55.728,55.8369,73035.239677746,0
+GTO.US,D,20211102,000000,55.8171,55.9143,55.8171,55.8865,76421.96866724,0
+GTO.US,D,20211103,000000,55.9063,55.9251,55.7478,55.8389,129348.82042525,0
+GTO.US,D,20211104,000000,55.8171,55.9697,55.8171,55.945,108298.6089147,0
+GTO.US,D,20211105,000000,56.0033,56.1817,56.0033,56.142,120959.22142921,0
+GTO.US,D,20211108,000000,56.0925,56.1322,56.053,56.053,83765.769978287,0
+GTO.US,D,20211109,000000,56.1619,56.2312,56.142,56.147,176497.53902801,0
+GTO.US,D,20211110,000000,56.142,56.142,55.8271,55.8865,73587.412779759,0
+GTO.US,D,20211111,000000,55.935,55.935,55.8369,55.8865,88242.712770659,0
+GTO.US,D,20211112,000000,55.8369,55.9152,55.8062,55.8271,199754.42403217,0
+GTO.US,D,20211115,000000,55.8271,55.8349,55.6389,55.6487,96213.387018359,0
+GTO.US,D,20211116,000000,55.6586,55.7151,55.619,55.6389,183987.71163666,0
+GTO.US,D,20211117,000000,55.5892,55.6982,55.5705,55.6884,217855.00153161,0
+GTO.US,D,20211118,000000,55.6586,55.7657,55.6586,55.7577,166408.01406527,0
+GTO.US,D,20211119,000000,55.8666,55.9003,55.8071,55.8369,367052.7793698,0
+GTO.US,D,20211122,000000,55.619,55.6685,55.5111,55.5111,142897.75529768,0
+GTO.US,D,20211123,000000,55.4715,55.4715,55.2842,55.2842,105966.76272521,0
+GTO.US,D,20211124,000000,55.2346,55.3823,55.2346,55.3723,145093.3247618,0
+GTO.US,D,20211126,000000,55.5012,55.619,55.5012,55.619,24794.288357657,0
+GTO.US,D,20211129,000000,55.412,55.6091,55.412,55.5408,391575.52373395,0
+GTO.US,D,20211130,000000,55.728,55.7775,55.5695,55.6884,116497.42049522,0
+GTO.US,D,20211201,000000,55.6487,55.7478,55.5595,55.7081,500563.59193325,0
+GTO.US,D,20211202,000000,55.6982,55.7478,55.6042,55.6685,208939.47532141,0
+GTO.US,D,20211203,000000,55.6389,55.9548,55.6239,55.9152,136434.20068673,0
+GTO.US,D,20211206,000000,55.8766,55.9103,55.7478,55.7677,140906.09619298,0
+GTO.US,D,20211207,000000,55.7378,55.8043,55.6982,55.7478,105139.0078008,0
+GTO.US,D,20211208,000000,55.6982,55.7081,55.5595,55.6289,213461.84368889,0
+GTO.US,D,20211209,000000,55.6487,55.7081,55.6091,55.7081,179875.18290249,0
+GTO.US,D,20211210,000000,55.7181,55.7577,55.6269,55.6487,123936.11078541,0
+GTO.US,D,20211213,000000,55.7874,55.9063,55.7478,55.9063,358027.22232209,0
+GTO.US,D,20211214,000000,55.7378,55.7398,55.619,55.7081,65282.60819062,0
+GTO.US,D,20211215,000000,55.5695,55.7061,55.5209,55.6389,182676.42670154,0
+GTO.US,D,20211216,000000,55.6982,55.7934,55.6982,55.7677,74259.711291533,0
+GTO.US,D,20211217,000000,55.7775,55.8637,55.7488,55.7775,76557.235935374,0
+GTO.US,D,20211220,000000,55.7378,55.7378,55.5308,55.5794,136302.97124749,0
+GTO.US,D,20211221,000000,55.4218,55.5111,55.3535,55.4417,93855.294941026,0
+GTO.US,D,20211222,000000,55.5506,55.6091,55.4942,55.6091,141374.48434533,0
+GTO.US,D,20211223,000000,55.5695,55.5695,55.4515,55.4812,92342.118560921,0
+GTO.US,D,20211227,000000,55.4812,55.5695,55.4812,55.5111,205375.08186033,0
+GTO.US,D,20211228,000000,55.6091,55.7061,55.5012,55.5111,162172.33154965,0
+GTO.US,D,20211229,000000,55.412,55.4417,55.3456,55.3625,81823.574277606,0
+GTO.US,D,20211230,000000,55.4912,55.5408,55.412,55.5209,114594.59362631,0
+GTO.US,D,20211231,000000,55.5209,55.614,55.5012,55.5992,57399.756721483,0
+GTO.US,D,20220103,000000,55.3823,55.3823,55.1454,55.1454,216025.86504011,0
+GTO.US,D,20220104,000000,55.0969,55.1454,55.0474,55.1454,97731.610684589,0
+GTO.US,D,20220105,000000,55.1653,55.1752,54.977,54.988,226102.26705893,0
+GTO.US,D,20220106,000000,54.8493,55.0374,54.8215,55.0374,106734.95967335,0
+GTO.US,D,20220107,000000,54.9187,54.9503,54.6828,54.7611,123451.57131746,0
+GTO.US,D,20220110,000000,54.6631,54.7125,54.6036,54.6828,106061.65170435,0
+GTO.US,D,20220111,000000,54.7215,54.8394,54.7027,54.8394,269092.02189516,0
+GTO.US,D,20220112,000000,54.8394,54.88,54.7611,54.7908,156001.51953392,0
+GTO.US,D,20220113,000000,54.7611,54.8691,54.7611,54.8394,130700.48364938,0
+GTO.US,D,20220114,000000,54.7868,54.8592,54.5442,54.5541,225749.96648745,0
+GTO.US,D,20220118,000000,54.3955,54.4452,54.2193,54.2193,282851.93332758,0
+GTO.US,D,20220119,000000,54.346,54.4649,54.2975,54.3857,123756.42739939,0
+GTO.US,D,20220120,000000,54.4649,54.4649,54.3757,54.4452,414516.44862672,0
+GTO.US,D,20220121,000000,54.5937,54.6531,54.5293,54.5442,146563.09448124,0
+GTO.US,D,20220124,000000,54.7125,54.7125,54.4749,54.5342,204519.06213363,0
+GTO.US,D,20220125,000000,54.4749,54.5243,54.3877,54.4154,195703.47218871,0
+GTO.US,D,20220126,000000,54.5045,54.5639,54.1489,54.1489,170851.64476923,0
+GTO.US,D,20220127,000000,54.3658,54.4906,54.35,54.3757,81356.195582484,0
+GTO.US,D,20220128,000000,54.2083,54.3925,54.1469,54.346,172386.01975105,0
+GTO.US,D,20220131,000000,54.2183,54.346,54.1886,54.3064,371658.93268695,0
+GTO.US,D,20220201,000000,54.2975,54.3312,54.1886,54.2777,294909.89987885,0
+GTO.US,D,20220202,000000,54.3163,54.4946,54.3064,54.3857,561633.73512442,0
+GTO.US,D,20220203,000000,54.1191,54.2282,54.0904,54.1291,217754.05580912,0
+GTO.US,D,20220204,000000,53.931,53.9577,53.7635,53.8329,440260.636233,0
+GTO.US,D,20220207,000000,53.7932,53.921,53.7488,53.8131,114346.26714899,0
+GTO.US,D,20220208,000000,53.6843,53.7338,53.6595,53.7041,143857.74911854,0
+GTO.US,D,20220209,000000,53.7635,53.8587,53.7458,53.7932,170279.28252272,0
+GTO.US,D,20220210,000000,53.6149,53.6149,53.2296,53.2296,277477.58306228,0
+GTO.US,D,20220211,000000,53.3682,53.6496,53.299,53.6149,163901.53177588,0
+GTO.US,D,20220214,000000,53.3881,53.4029,53.2296,53.2791,212081.91566247,0
+GTO.US,D,20220215,000000,53.19,53.2563,53.1206,53.19,117069.78274173,0
+GTO.US,D,20220216,000000,53.3187,53.3187,53.0543,53.2097,137455.77139832,0
+GTO.US,D,20220217,000000,53.299,53.3881,53.2504,53.3089,53026.788023276,0
+GTO.US,D,20220218,000000,53.3385,53.3881,53.3079,53.3584,80114.563195874,0
+GTO.US,D,20220222,000000,53.18,53.2395,53.1008,53.2097,71410.013545679,0
+GTO.US,D,20220223,000000,53.0225,53.0611,52.9234,52.9531,115897.80290365,0
+GTO.US,D,20220224,000000,53.0414,53.0781,52.8739,52.9334,104500.02137745,0
+GTO.US,D,20220225,000000,52.8641,53.0225,52.8641,52.9731,238843.63615144,0
+GTO.US,D,20220228,000000,53.0909,53.3337,53.0909,53.3089,185697.73217563,0
+GTO.US,D,20220301,000000,53.3187,53.5951,53.3187,53.4663,324136.71491098,0
+GTO.US,D,20220302,000000,53.081,53.19,52.7255,52.7452,663925.06409382,0
+GTO.US,D,20220303,000000,52.8641,52.9631,52.7947,52.9434,150241.55660872,0
+GTO.US,D,20220304,000000,53.1405,53.2296,52.9731,53.0611,88833.245247216,0
+GTO.US,D,20220307,000000,52.7649,52.9037,52.6768,52.7749,71552.347014389,0
+GTO.US,D,20220308,000000,52.4589,52.5183,52.3896,52.3896,117191.92706595,0
+GTO.US,D,20220309,000000,52.3896,52.4282,52.2737,52.3499,120120.36247534,0
+GTO.US,D,20220310,000000,52.1429,52.1527,52.0042,52.0835,113271.19520448,0
+GTO.US,D,20220311,000000,52.0538,52.133,52.0221,52.0338,55040.655186924,0
+GTO.US,D,20220314,000000,51.7279,51.7279,51.49,51.49,98936.902611103,0
+GTO.US,D,20220315,000000,51.7079,51.7922,51.5594,51.6089,424043.7059152,0
+GTO.US,D,20220316,000000,51.6585,51.7376,51.4009,51.7079,200333.85247925,0
+GTO.US,D,20220317,000000,51.9051,51.9685,51.8061,51.8754,230893.15104823,0
+GTO.US,D,20220318,000000,51.9844,52.0735,51.9844,52.0141,170798.14353631,0
+GTO.US,D,20220321,000000,51.7179,51.7575,51.5197,51.5495,538154.76953079,0
+GTO.US,D,20220322,000000,51.3711,51.5,51.3711,51.391,201387.72582204,0
+GTO.US,D,20220323,000000,51.5396,51.7079,51.4553,51.6585,404553.10581709,0
+GTO.US,D,20220324,000000,51.48,51.5584,51.4187,51.5495,463760.80042834,0
+GTO.US,D,20220325,000000,51.3523,51.3603,51.0849,51.1542,167386.17811619,0
+GTO.US,D,20220328,000000,51.2037,51.391,51.2037,51.3226,197705.22586565,0
+GTO.US,D,20220329,000000,51.391,51.6089,51.391,51.6089,139225.34991354,0
+GTO.US,D,20220330,000000,51.5,51.7476,51.5,51.7079,62134.111106199,0
+GTO.US,D,20220331,000000,51.8061,51.8655,51.7476,51.8358,108074.50941077,0
+GTO.US,D,20220401,000000,51.49,51.7862,51.4703,51.6585,103074.66777591,0
+GTO.US,D,20220404,000000,51.7376,51.8249,51.6159,51.7962,159680.99111864,0
+GTO.US,D,20220405,000000,51.6287,51.6762,51.3177,51.3326,100291.5942069,0
+GTO.US,D,20220406,000000,51.1245,51.2534,51.0918,51.2334,128352.48614428,0
+GTO.US,D,20220407,000000,51.1245,51.1601,50.9759,51.0155,154981.96773679,0
+GTO.US,D,20220408,000000,50.8481,50.9651,50.7095,50.7589,97579.18264363,0
+GTO.US,D,20220411,000000,50.6004,50.6401,50.4627,50.5222,216922.26305581,0
+GTO.US,D,20220412,000000,50.6202,50.75,50.5906,50.6499,307279.78871261,0
+GTO.US,D,20220413,000000,50.6996,50.8481,50.6996,50.7788,169674.61764501,0
+GTO.US,D,20220414,000000,50.6004,50.6004,50.2448,50.3141,113659.83623606,0
+GTO.US,D,20220418,000000,50.2845,50.3437,50.1557,50.1656,196928.95325971,0
+GTO.US,D,20220419,000000,50.0467,50.1373,49.9378,49.9872,259157.95334504,0
+GTO.US,D,20220420,000000,50.1754,50.2221,50.0566,50.1754,214139.1894868,0
+GTO.US,D,20220421,000000,50.1458,50.1663,49.8801,49.9972,674635.40524987,0
+GTO.US,D,20220422,000000,49.9278,49.9773,49.809,49.9179,119870.01708356,0
+GTO.US,D,20220425,000000,50.0864,50.1358,49.9872,50.0665,151336.81769772,0
+GTO.US,D,20220426,000000,50.1754,50.3934,50.0962,50.3934,302085.12183334,0
+GTO.US,D,20220427,000000,50.1259,50.1953,49.9278,49.9972,169521.18014682,0
+GTO.US,D,20220428,000000,49.9179,50.0058,49.809,49.9675,147631.10022516,0
+GTO.US,D,20220429,000000,49.7198,49.8744,49.6306,49.6603,101280.86228729,0
+GTO.US,D,20220502,000000,49.4721,49.5117,49.3533,49.4524,128647.24765396,0
+GTO.US,D,20220503,000000,49.5316,49.6603,49.4607,49.5018,192477.24689797,0
+GTO.US,D,20220504,000000,49.4424,49.7212,49.3336,49.6306,107363.85152445,0
+GTO.US,D,20220505,000000,49.4227,49.5116,49.1155,49.2635,96870.54367176,0
+GTO.US,D,20220506,000000,49.0957,49.2042,49.0351,49.0363,161787.72834697,0
+GTO.US,D,20220509,000000,48.9472,49.1452,48.8579,49.1452,297982.68767141,0
+GTO.US,D,20220510,000000,49.2245,49.3671,49.1776,49.1848,107368.89881058,0
+GTO.US,D,20220511,000000,49.0462,49.3632,49.0435,49.3632,212157.62495435,0
+GTO.US,D,20220512,000000,49.3433,49.4523,49.3037,49.3433,159336.76620495,0
+GTO.US,D,20220513,000000,49.2344,49.3119,49.1056,49.1551,123708.9829098,0
+GTO.US,D,20220516,000000,49.2442,49.3335,49.1848,49.3335,196369.71395713,0
+GTO.US,D,20220517,000000,48.9966,49.0659,48.8976,48.8976,232756.60908537,0
+GTO.US,D,20220518,000000,48.8679,49.0659,48.8679,49.0659,256540.43076092,0
+GTO.US,D,20220519,000000,49.1651,49.3335,49.1651,49.175,219171.33375286,0
+GTO.US,D,20220520,000000,49.1155,49.3137,49.1003,49.2839,109640.17756657,0
+GTO.US,D,20220523,000000,49.0759,49.1369,48.9372,48.9769,101574.61433973,0
+GTO.US,D,20220524,000000,49.1155,49.3334,49.1056,49.2344,262886.88833378,0
+GTO.US,D,20220525,000000,49.3533,49.5017,49.3235,49.4127,137242.77592386,0
+GTO.US,D,20220526,000000,49.4721,49.5776,49.4439,49.5117,114588.53688297,0
+GTO.US,D,20220527,000000,49.6306,49.7545,49.6306,49.7,99552.671518284,0
+GTO.US,D,20220531,000000,49.482,49.5017,49.3533,49.4424,399128.28269056,0
+GTO.US,D,20220601,000000,49.4623,49.5503,49.1651,49.1651,213455.78694555,0
+GTO.US,D,20220602,000000,49.2641,49.4227,49.2641,49.3037,373476.96514897,0
+GTO.US,D,20220603,000000,49.2641,49.3129,49.2245,49.2839,118700.05615992,0
+GTO.US,D,20220606,000000,49.2641,49.2641,49.0313,49.0659,61599.09877701,0
+GTO.US,D,20220607,000000,49.0363,49.2145,49.0363,49.0759,556526.89102372,0
+GTO.US,D,20220608,000000,49.1056,49.1353,48.9272,48.9669,374086.6773128,0
+GTO.US,D,20220609,000000,48.8876,48.9569,48.848,48.848,162341.92036343,0
+GTO.US,D,20220610,000000,48.7787,48.7787,48.4418,48.5311,237038.72663334,0
+GTO.US,D,20220613,000000,47.9268,47.9757,47.4335,47.5701,235664.85535027,0
+GTO.US,D,20220614,000000,47.6394,47.6587,47.2432,47.2927,347759.02343054,0
+GTO.US,D,20220615,000000,47.4611,47.788,47.4017,47.6692,175633.4436435,0
+GTO.US,D,20220616,000000,47.3224,47.6394,47.2927,47.6394,298097.76579504,0
+GTO.US,D,20220617,000000,47.6494,47.6932,47.4414,47.6494,342277.67069941,0
+GTO.US,D,20220621,000000,47.6245,47.6791,47.401,47.401,222674.35221472,0
+GTO.US,D,20220622,000000,47.8878,47.8878,47.5898,47.7289,92371.409190044,0
+GTO.US,D,20220623,000000,47.848,48.0566,47.848,47.9274,372527.97168369,0
+GTO.US,D,20220624,000000,47.9672,48.0798,47.8778,48.0368,129860.9890103,0
+GTO.US,D,20220627,000000,47.7685,47.8828,47.7172,47.7387,131481.82263931,0
+GTO.US,D,20220628,000000,47.6991,47.7296,47.6035,47.6593,106387.08980063,0
+GTO.US,D,20220629,000000,47.6991,47.7885,47.6196,47.7885,72319.381722606,0
+GTO.US,D,20220630,000000,47.8282,47.9596,47.8282,47.8282,105285.72831608,0
+GTO.US,D,20220701,000000,48.1461,48.3546,48.0963,48.2454,54255.643955349,0
+GTO.US,D,20220705,000000,48.2553,48.3545,48.1957,48.2553,126956.5759546,0
+GTO.US,D,20220706,000000,48.3149,48.3546,48.0269,48.1063,246582.15160706,0
+GTO.US,D,20220707,000000,48.0467,48.0765,47.9274,47.9474,168387.49966154,0
+GTO.US,D,20220708,000000,47.8282,47.9413,47.7804,47.8182,83837.367778182,0
+GTO.US,D,20220711,000000,47.9374,48.0269,47.9274,47.9274,132616.40617962,0
+GTO.US,D,20220712,000000,48.0169,48.1424,47.9871,48.0865,118447.70276679,0
+GTO.US,D,20220713,000000,47.7984,48.1361,47.7885,48.1261,308206.04483614,0
+GTO.US,D,20220714,000000,47.7785,47.9374,47.7189,47.9374,82180.291906538,0
+GTO.US,D,20220715,000000,47.8778,48.0467,47.8679,48.007,176929.5949051,0
+GTO.US,D,20220718,000000,47.9571,48.0388,47.8774,47.9273,399755.71074213,0
+GTO.US,D,20220719,000000,47.9173,47.987,47.8792,47.8874,95975.693849117,0
+GTO.US,D,20220720,000000,48.1265,48.1265,47.9073,48.0468,212666.78643651,0
+GTO.US,D,20220721,000000,48.0966,48.3956,48.0767,48.3956,132449.689118,0
+GTO.US,D,20220722,000000,48.6048,48.7543,48.5749,48.7343,53479.06848342,0
+GTO.US,D,20220725,000000,48.565,48.6247,48.5052,48.6048,75518.221445604,0
+GTO.US,D,20220726,000000,48.7742,48.7742,48.4852,48.5351,86432.419463079,0
+GTO.US,D,20220727,000000,48.6746,48.8639,48.6048,48.8639,153633.77111826,0
+GTO.US,D,20220728,000000,48.9237,49.0532,48.9137,49.0034,137427.56701838,0
+GTO.US,D,20220729,000000,48.9635,49.2525,48.9635,49.113,62285.697228555,0
+GTO.US,D,20220801,000000,49.1429,49.3521,49.1429,49.3322,73499.972966234,0
+GTO.US,D,20220802,000000,49.382,49.382,48.9735,49.0034,168110.76481041,0
+GTO.US,D,20220803,000000,48.9834,49.2027,48.8141,49.2027,71762.733723177,0
+GTO.US,D,20220804,000000,49.2027,49.2824,49.1329,49.2824,63187.937597999,0
+GTO.US,D,20220805,000000,48.9735,48.9735,48.8129,48.9137,88531.959900096,0
+GTO.US,D,20220808,000000,49.0432,49.113,48.9934,49.0532,58953.730569427,0
+GTO.US,D,20220809,000000,48.9037,48.9933,48.8939,48.9436,48456.028384343,0
+GTO.US,D,20220810,000000,49.1528,49.2436,49.0731,49.1229,87045.621760888,0
+GTO.US,D,20220811,000000,49.2126,49.2923,48.9286,48.9834,70518.264248081,0
+GTO.US,D,20220812,000000,49.0831,49.1628,48.9834,49.1329,58424.831042511,0
+GTO.US,D,20220815,000000,49.2226,49.3023,49.1927,49.2232,107962.74498665,0
+GTO.US,D,20220816,000000,49.1827,49.1931,49.0432,49.103,153942.88127821,0
+GTO.US,D,20220817,000000,49.0432,49.0432,48.8489,48.8738,91145.345797797,0
+GTO.US,D,20220818,000000,48.9137,49.0432,48.8738,48.9336,102747.01283982,0
+GTO.US,D,20220819,000000,48.6945,48.7642,48.576,48.6646,88319.195764031,0
+GTO.US,D,20220822,000000,48.3856,48.4113,48.1564,48.276,359159.9121392,0
+GTO.US,D,20220823,000000,48.2461,48.4118,48.1863,48.2461,107062.51182604,0
+GTO.US,D,20220824,000000,48.276,48.276,48.1465,48.2062,148295.59923275,0
+GTO.US,D,20220825,000000,48.1564,48.4354,48.1564,48.3956,60316.62536554,0
+GTO.US,D,20220826,000000,48.4255,48.4454,48.2733,48.3308,102200.04843343,0
+GTO.US,D,20220829,000000,48.1764,48.2304,48.1072,48.1664,140498.59652951,0
+GTO.US,D,20220830,000000,48.2162,48.2406,48.0169,48.1863,102346.57467808,0
+GTO.US,D,20220831,000000,48.007,48.1312,47.8824,48.0867,66072.296687859,0
+GTO.US,D,20220901,000000,47.7379,47.7479,47.5984,47.7479,159689.52016079,0
+GTO.US,D,20220902,000000,47.6781,47.8077,47.6781,47.7977,85050.456183073,0
+GTO.US,D,20220906,000000,47.5785,47.6981,47.4191,47.4191,128627.96350416,0
+GTO.US,D,20220907,000000,47.5088,47.718,47.4988,47.718,115976.52624362,0
+GTO.US,D,20220908,000000,47.5885,47.708,47.5486,47.5586,446136.28519542,0
+GTO.US,D,20220909,000000,47.6582,47.7375,47.6185,47.6483,53124.796124784,0
+GTO.US,D,20220912,000000,47.6881,47.8675,47.5755,47.5984,72105.966433244,0
+GTO.US,D,20220913,000000,47.5088,47.5088,47.3145,47.3394,69783.625816008,0
+GTO.US,D,20220914,000000,47.2796,47.4041,47.2613,47.3394,80948.724937333,0
+GTO.US,D,20220915,000000,47.2696,47.3782,47.2198,47.2796,55943.920927642,0
+GTO.US,D,20220916,000000,47.1002,47.2284,47.1002,47.175,68850.273709686,0
+GTO.US,D,20220919,000000,46.9009,47.0097,46.8819,46.9607,126468.20680222,0
+GTO.US,D,20220920,000000,46.7017,46.8013,46.6718,46.7266,184755.54403982,0
+GTO.US,D,20220921,000000,46.7415,46.881,46.5921,46.8113,185137.91732208,0
+GTO.US,D,20220922,000000,46.5622,46.5921,46.3878,46.4326,124321.49695767,0
+GTO.US,D,20220923,000000,46.343,46.3527,46.1786,46.2583,91662.202071728,0
+GTO.US,D,20220926,000000,46.054,46.0939,45.7258,45.7551,115310.1329118,0
+GTO.US,D,20220927,000000,45.7252,45.7255,45.3665,45.3864,234932.75399657,0
+GTO.US,D,20220928,000000,45.6554,45.8497,45.5159,45.785,93372.34399557,0
+GTO.US,D,20220929,000000,45.506,45.5558,45.4264,45.4661,344152.01171131,0
+GTO.US,D,20220930,000000,45.5857,45.6554,45.3366,45.4362,93268.972740784,0
+GTO.US,D,20221003,000000,45.6654,45.8946,45.6355,45.7551,239506.17931755,0
+GTO.US,D,20221004,000000,45.9145,46.054,45.9145,45.9892,398993.97499084,0
+GTO.US,D,20221005,000000,45.7551,45.7678,45.5658,45.7352,136802.32146759,0
+GTO.US,D,20221006,000000,45.6654,45.7451,45.5516,45.5757,82884.67785464,0
+GTO.US,D,20221007,000000,45.4163,45.506,45.3266,45.3665,76141.459787567,0
+GTO.US,D,20221010,000000,45.4362,45.4462,45.1705,45.2967,75868.479386578,0
+GTO.US,D,20221011,000000,45.227,45.4263,45.1373,45.1523,104249.40864967,0
+GTO.US,D,20221012,000000,45.0875,45.1861,45.0577,45.1174,175220.2984891,0
+GTO.US,D,20221013,000000,44.6491,45.0875,44.6491,44.958,196181.58030915,0
+GTO.US,D,20221014,000000,45.1074,45.1174,44.7587,44.8085,328203.73394618,0
+GTO.US,D,20221017,000000,44.9181,45.0426,44.7487,44.8185,139905.46632001,0
+GTO.US,D,20221018,000000,44.948,44.9885,44.7304,44.8982,257466.68393555,0
+GTO.US,D,20221019,000000,44.679,44.7288,44.5594,44.5594,188084.4998857,0
+GTO.US,D,20221020,000000,44.5096,44.6192,44.3402,44.3402,234497.18968029,0
+GTO.US,D,20221021,000000,44.2106,44.4,44.1651,44.39,147241.81459658,0
+GTO.US,D,20221024,000000,44.3,44.44,44.24,44.32,252060,0
+GTO.US,D,20221025,000000,44.65,44.695,44.54,44.63,105688,0
+GTO.US,D,20221026,000000,44.68,44.83,44.68,44.7509,127952,0
+GTO.US,D,20221027,000000,44.88,45.06,44.83,44.99,98074,0
+GTO.US,D,20221028,000000,44.84,45.02,44.84,44.93,109816,0
+GTO.US,D,20221031,000000,44.66,44.7663,44.59,44.71,268729,0
+GTO.US,D,20221101,000000,45,45.0364,44.7612,44.84,265927,0
+GTO.US,D,20221102,000000,44.87,45.13,44.6944,44.72,184321,0
+GTO.US,D,20221103,000000,44.54,44.6799,44.4895,44.6,212690,0
+GTO.US,D,20221104,000000,44.67,44.75,44.5701,44.67,103342,0
+GTO.US,D,20221107,000000,44.71,44.7583,44.53,44.53,141054,0
+GTO.US,D,20221108,000000,44.71,44.8298,44.67,44.78,135632,0
+GTO.US,D,20221109,000000,44.7,44.86,44.67,44.77,184377,0
+GTO.US,D,20221110,000000,45.34,45.76,45.33,45.72,339014,0
+GTO.US,D,20221111,000000,45.72,45.89,45.69,45.82,194907,0
+GTO.US,D,20221114,000000,45.84,45.84,45.75,45.81,357872,0
+GTO.US,D,20221115,000000,46.06,46.1399,45.97,46.11,197339,0
+GTO.US,D,20221116,000000,46.2,46.3555,46.17,46.31,310428,0
+GTO.US,D,20221117,000000,46.09,46.21,46.0565,46.21,255087,0
+GTO.US,D,20221118,000000,46.19,46.28,46.09,46.11,127465,0
+GTO.US,D,20221121,000000,46.15,46.15,46,46.03,96007,0
+GTO.US,D,20221122,000000,46.15,46.27,46.14,46.24,70014,0
+GTO.US,D,20221123,000000,46.38,46.51,46.3679,46.49,87430,0
+GTO.US,D,20221125,000000,46.5,46.59,46.48,46.59,31944,0
+GTO.US,D,20221128,000000,46.52,46.52,46.36,46.41,366517,0
+GTO.US,D,20221129,000000,46.4,46.4525,46.35,46.38,139817,0
+GTO.US,D,20221130,000000,46.35,46.73,46.2785,46.73,138543,0
+GTO.US,D,20221201,000000,46.86,47.07,46.79,47.07,113837,0
+GTO.US,D,20221202,000000,46.89,47.27,46.84,47.27,63348,0
+GTO.US,D,20221205,000000,47.07,47.1,46.89,46.93,116847,0
+GTO.US,D,20221206,000000,47.08,47.14,47.0075,47.14,329559,0
+GTO.US,D,20221207,000000,47.27,47.45,47.235,47.45,241042,0
+GTO.US,D,20221208,000000,47.36,47.43,47.305,47.39,336311,0
+GTO.US,D,20221209,000000,47.3,47.3,47.16,47.16,96486,0
+GTO.US,D,20221212,000000,47.34,47.3632,47.15,47.22,115752,0
+GTO.US,D,20221213,000000,47.84,47.84,47.551,47.58,137004,0
+GTO.US,D,20221214,000000,47.58,47.68,47.44,47.67,138580,0
+GTO.US,D,20221215,000000,47.74,47.8,47.6367,47.8,643370,0
+GTO.US,D,20221216,000000,47.45,47.65,47.42,47.59,181012,0
+GTO.US,D,20221219,000000,47.21,47.21,47.0777,47.135,90247,0
+GTO.US,D,20221220,000000,46.84,46.89,46.794,46.83,68026,0
+GTO.US,D,20221221,000000,47.02,47.06,46.925,46.99,107988,0
+GTO.US,D,20221222,000000,46.96,47.0199,46.91,46.93,143183,0
+GTO.US,D,20221223,000000,46.84,46.89,46.7873,46.81,228604,0
+GTO.US,D,20221227,000000,46.65,46.7,46.5246,46.55,143844,0
+GTO.US,D,20221228,000000,46.65,46.65,46.44,46.44,137283,0
+GTO.US,D,20221229,000000,46.59,46.6999,46.54,46.69,335694,0
+GTO.US,D,20221230,000000,46.56,46.6,46.43,46.47,277339,0
+GTO.US,D,20230103,000000,46.86,46.86,46.63,46.67,334136,0
+GTO.US,D,20230104,000000,46.88,46.98,46.82,46.95,83966,0
+GTO.US,D,20230105,000000,46.76,46.9444,46.76,46.93,60012,0
+GTO.US,D,20230106,000000,46.97,47.4448,46.9584,47.4,209887,0
+GTO.US,D,20230109,000000,47.4,47.62,47.4,47.55,51180,0
+GTO.US,D,20230110,000000,47.46,47.48,47.31,47.44,111455,0
+GTO.US,D,20230111,000000,47.59,47.74,47.59,47.73,40846,0
+GTO.US,D,20230112,000000,47.9,48.12,47.73,48.1,125292,0
+GTO.US,D,20230113,000000,48.03,48.14,47.98,48.01,223067,0
+GTO.US,D,20230117,000000,47.96,48.08,47.9385,48.03,100010,0
+GTO.US,D,20230118,000000,48.47,48.51,48.31,48.42,161901,0
+GTO.US,D,20230119,000000,48.35,48.42,48.18,48.35,110629,0
+GTO.US,D,20230120,000000,48.18,48.23,48.08,48.13,111850,0
+GTO.US,D,20230123,000000,47.89,48,47.88,47.91,133890,0
+GTO.US,D,20230124,000000,48,48.19,47.9,48.19,208756,0
+GTO.US,D,20230125,000000,48.18,48.2499,48.0935,48.24,121817,0
+GTO.US,D,20230126,000000,48.2,48.31,48.11,48.21,588409,0
+GTO.US,D,20230127,000000,48.09,48.2,48.09,48.2,71709,0
+GTO.US,D,20230130,000000,48.12,48.24,48.08,48.095,236581,0
+GTO.US,D,20230131,000000,48.22,48.29,48.12,48.28,80050,0
+GTO.US,D,20230201,000000,48.31,48.73,48.23,48.55,111846,0
+GTO.US,D,20230202,000000,48.72,48.8157,48.6525,48.66,290378,0
+GTO.US,D,20230203,000000,48.36,48.38,48.23,48.3,168524,0
+GTO.US,D,20230206,000000,48.07,48.13,48.0345,48.07,158915,0
+GTO.US,D,20230207,000000,48,48.13,47.91,47.94,355984,0
+GTO.US,D,20230208,000000,47.97,48.0387,47.89,48.005,179390,0
+GTO.US,D,20230209,000000,48.15,48.16,47.84,47.84,336379,0
+GTO.US,D,20230210,000000,47.81,47.81,47.625,47.63,178240,0
+GTO.US,D,20230213,000000,47.64,47.75,47.64,47.75,278774,0
+GTO.US,D,20230214,000000,47.64,47.71,47.456,47.58,97893,0
+GTO.US,D,20230215,000000,47.49,47.63,47.42,47.51,167640,0
+GTO.US,D,20230216,000000,47.38,47.54,47.28,47.3,176166,0
+GTO.US,D,20230217,000000,47.21,47.42,47.19,47.42,76157,0
+GTO.US,D,20230221,000000,46.94,46.96,46.74,46.74,79092,0
+GTO.US,D,20230222,000000,46.93,47.02,46.91,46.93,64757,0
+GTO.US,D,20230223,000000,46.99,47.1333,46.98,47.13,249067,0
+GTO.US,D,20230224,000000,46.84,46.8708,46.74,46.79,81754,0
+GTO.US,D,20230227,000000,46.91,46.9964,46.87,46.9,51531,0
+GTO.US,D,20230228,000000,46.81,46.9398,46.769,46.92,65085,0
+GTO.US,D,20230301,000000,46.84,46.84,46.6888,46.71,107379,0
+GTO.US,D,20230302,000000,46.52,46.61,46.51,46.61,252710,0
+GTO.US,D,20230303,000000,46.8,46.95,46.73,46.95,153583,0
+GTO.US,D,20230306,000000,47.02,47.0394,46.85,46.87,51660,0
+GTO.US,D,20230307,000000,46.92,46.96,46.7763,46.81,58110,0
+GTO.US,D,20230308,000000,46.93,46.9932,46.75,46.76,55655,0
+GTO.US,D,20230309,000000,46.76,46.95,46.74,46.83,50221,0
+GTO.US,D,20230310,000000,47.19,47.3232,47.08,47.18,642856,0
+GTO.US,D,20230313,000000,47.48,47.65,47.145,47.275,188970,0
+GTO.US,D,20230314,000000,47.02,47.15,46.84,46.935,105416,0
+GTO.US,D,20230315,000000,47.29,47.385,47.04,47.21,83586,0
+GTO.US,D,20230316,000000,47.38,47.3974,46.92,46.99,101859,0
+GTO.US,D,20230317,000000,47.24,47.3877,47.24,47.28,62247,0
+GTO.US,D,20230320,000000,47.09,47.09,46.7701,46.82,64704,0
+GTO.US,D,20230321,000000,46.8,46.8716,46.7085,46.77,101919,0
+GTO.US,D,20230322,000000,46.82,47.24,46.75,47.21,86857,0
+GTO.US,D,20230323,000000,47.09,47.3189,47.08,47.305,72973,0
+GTO.US,D,20230324,000000,47.4,47.4,47.185,47.24,87176,0
+GTO.US,D,20230327,000000,46.96,46.9943,46.83,46.835,77743,0
+GTO.US,D,20230328,000000,46.76,46.86,46.75,46.815,162243,0
+GTO.US,D,20230329,000000,46.77,46.8799,46.77,46.865,124358,0
+GTO.US,D,20230330,000000,46.89,47.03,46.89,47.015,50875,0
+GTO.US,D,20230331,000000,46.99,47.2122,46.9822,47.2,56705,0
+GTO.US,D,20230403,000000,47.13,47.413,47.12,47.36,111786,0
+GTO.US,D,20230404,000000,47.22,47.5495,47.211,47.505,71974,0
+GTO.US,D,20230405,000000,47.55,47.6997,47.55,47.655,120088,0
+GTO.US,D,20230406,000000,47.65,47.68,47.6,47.6099,217753,0
+GTO.US,D,20230410,000000,47.33,47.359,47.228,47.295,61354,0
+GTO.US,D,20230411,000000,47.32,47.32,47.19,47.31,340246,0
+GTO.US,D,20230412,000000,47.51,47.51,47.27,47.4,171683,0
+GTO.US,D,20230413,000000,47.51,47.5523,47.3701,47.415,134772,0
+GTO.US,D,20230414,000000,47.3,47.3,46.93,47.18,1223167,0
+GTO.US,D,20230417,000000,47.11,47.115,46.97,46.9875,111092,0
+GTO.US,D,20230418,000000,47,47.1099,46.9721,47.05,700573,0
+GTO.US,D,20230419,000000,47,47.04,46.87,47.02,1110704,0
+GTO.US,D,20230420,000000,47.14,47.18,47.08,47.14,650908,0
+GTO.US,D,20230421,000000,47.26,47.26,47.06,47.09,197486,0
+GTO.US,D,20230424,000000,47.08,47.1609,47.06,47.16,144315,0
+GTO.US,D,20230425,000000,47.28,47.43,47.28,47.41,69855,0
+GTO.US,D,20230426,000000,47.34,47.406,47.1623,47.18,152651,0
+GTO.US,D,20230427,000000,47.12,47.12,47.01,47.03,92224,0
+GTO.US,D,20230428,000000,47.28,47.33,47.2013,47.33,60801,0
+GTO.US,D,20230501,000000,47.18,47.18,46.8,46.81,141843,0
+GTO.US,D,20230502,000000,46.98,47.25,46.9339,47.24,268848,0
+GTO.US,D,20230503,000000,47.27,47.4,47.2393,47.34,101441,0
+GTO.US,D,20230504,000000,47.21,47.44,47.21,47.27,123761,0
+GTO.US,D,20230505,000000,47.08,47.112,47.01,47.11,81886,0
+GTO.US,D,20230508,000000,46.88,46.9596,46.8417,46.85,279042,0
+GTO.US,D,20230509,000000,46.84,46.9,46.81,46.82,94965,0
+GTO.US,D,20230510,000000,47.02,47.1052,46.99,47.08,93490,0
+GTO.US,D,20230511,000000,47.26,47.29,47.15,47.18,93364,0
+GTO.US,D,20230512,000000,47.18,47.21,46.94,46.97,81554,0
+GTO.US,D,20230515,000000,46.89,46.89,46.8339,46.87,85252,0
+GTO.US,D,20230516,000000,46.71,46.75,46.65,46.7347,50580,0
+GTO.US,D,20230517,000000,46.75,46.77,46.66,46.69,71103,0
+GTO.US,D,20230518,000000,46.6,46.6,46.45,46.545,276902,0
+GTO.US,D,20230519,000000,46.42,46.585,46.4,46.44,318551,0
+GTO.US,D,20230522,000000,46.29,46.3299,46.25,46.26,93815,0
+GTO.US,D,20230523,000000,46.17,46.34,46.17,46.32,163826,0
+GTO.US,D,20230524,000000,46.35,46.35,46.16,46.16,142851,0
+GTO.US,D,20230525,000000,46.15,46.15,45.9901,46.01,117892,0
+GTO.US,D,20230526,000000,46.01,46.12,45.95,46.07,124793,0
+GTO.US,D,20230530,000000,46.27,46.415,46.2501,46.4,96432,0
+GTO.US,D,20230531,000000,46.33,46.57,46.33,46.55,107986,0
+GTO.US,D,20230601,000000,46.7,46.74,46.6436,46.68,195386,0
+GTO.US,D,20230602,000000,46.67,46.67,46.4958,46.52,124433,0
+GTO.US,D,20230605,000000,46.43,46.6355,46.43,46.51,120619,0
+GTO.US,D,20230606,000000,46.54,46.6,46.46,46.56,81530,0
+GTO.US,D,20230607,000000,46.57,46.58,46.31,46.36,421911,0
+GTO.US,D,20230608,000000,46.36,46.58,46.36,46.57,136511,0
+GTO.US,D,20230609,000000,46.45,46.52,46.41,46.46,118616,0
+GTO.US,D,20230612,000000,46.56,46.58,46.41,46.58,117488,0
+GTO.US,D,20230613,000000,46.65,46.65,46.3355,46.36,103739,0
+GTO.US,D,20230614,000000,46.48,46.55,46.2783,46.46,176984,0
+GTO.US,D,20230615,000000,46.67,46.6987,46.5639,46.69,616139,0
+GTO.US,D,20230616,000000,46.56,46.64,46.4821,46.6,63396,0
+GTO.US,D,20230620,000000,46.5,46.63,46.5,46.52,179733,0
+GTO.US,D,20230621,000000,46.43,46.57,46.37,46.53,130171,0
+GTO.US,D,20230622,000000,46.42,46.51,46.3333,46.35,88422,0
+GTO.US,D,20230623,000000,46.58,46.58,46.425,46.5,78130,0
+GTO.US,D,20230626,000000,46.58,46.59,46.48,46.54,162814,0
+GTO.US,D,20230627,000000,46.53,46.6,46.4,46.48,127663,0
+GTO.US,D,20230628,000000,46.54,46.62,46.45,46.62,184247,0
+GTO.US,D,20230629,000000,46.32,46.32,46.22,46.295,77626,0
+GTO.US,D,20230630,000000,46.33,46.48,46.31,46.46,55886,0
+GTO.US,D,20230703,000000,46.47,46.58,46.33,46.33,86321,0
+GTO.US,D,20230705,000000,46.33,46.35,46.1201,46.16,174419,0
+GTO.US,D,20230706,000000,45.88,45.93,45.76,45.83,125572,0
+GTO.US,D,20230707,000000,45.77,45.95,45.77,45.83,260908,0
+GTO.US,D,20230710,000000,45.84,46.03,45.84,46,115601,0
+GTO.US,D,20230711,000000,46.07,46.13,46.0064,46.11,64262,0
+GTO.US,D,20230712,000000,46.32,46.4847,46.3046,46.44,263926,0
+GTO.US,D,20230713,000000,46.64,46.78,46.6163,46.75,380076,0
+GTO.US,D,20230714,000000,46.68,46.74,46.56,46.56,98847,0
+GTO.US,D,20230717,000000,46.56,46.66,46.5335,46.61,182842,0
+GTO.US,D,20230718,000000,46.72,46.79,46.6817,46.69,130526,0
+GTO.US,D,20230719,000000,46.76,46.86,46.7299,46.82,140524,0
+GTO.US,D,20230720,000000,46.66,46.67,46.55,46.61,71632,0
+GTO.US,D,20230721,000000,46.72,46.72,46.6449,46.65,101463,0
+GTO.US,D,20230724,000000,46.57,46.5744,46.41,46.45,80852,0
+GTO.US,D,20230725,000000,46.42,46.44,46.3314,46.42,104283,0
+GTO.US,D,20230726,000000,46.5,46.565,46.4,46.53,77087,0
+GTO.US,D,20230727,000000,46.47,46.4751,46.14,46.2,85446,0
+GTO.US,D,20230728,000000,46.32,46.4,46.28,46.39,291057,0
+GTO.US,D,20230731,000000,46.36,46.53,46.36,46.43,229138,0
+GTO.US,D,20230801,000000,46.27,46.27,46.1213,46.18,125177,0
+GTO.US,D,20230802,000000,46,46.04,45.9,46.04,461584,0
+GTO.US,D,20230803,000000,45.74,45.81,45.71,45.77,232799,0
+GTO.US,D,20230804,000000,45.88,46.1,45.8789,46.08,91185,0
+GTO.US,D,20230807,000000,46.03,46.06,45.98,46.04,57782,0
+GTO.US,D,20230808,000000,46.1,46.2913,45.97,46.17,106376,0
+GTO.US,D,20230809,000000,46.19,46.24,46.151,46.2,60536,0
+GTO.US,D,20230810,000000,46.23,46.28,45.94,45.94,104312,0
+GTO.US,D,20230811,000000,45.82,45.93,45.77,45.77,95709,0
+GTO.US,D,20230814,000000,45.74,45.8772,45.7033,45.76,133707,0
+GTO.US,D,20230815,000000,45.7,45.77,45.64,45.64,129600,0
+GTO.US,D,20230816,000000,45.65,45.73,45.495,45.52,140759,0
+GTO.US,D,20230817,000000,45.45,45.5105,45.3474,45.45,301133,0
+GTO.US,D,20230818,000000,45.43,45.5865,45.43,45.55,91948,0
+GTO.US,D,20230821,000000,45.21,45.21,45.0737,45.14,124849,0
+GTO.US,D,20230822,000000,45.12,45.215,45.1171,45.17,165924,0
+GTO.US,D,20230823,000000,45.44,45.62,45.44,45.6,183362,0
+GTO.US,D,20230824,000000,45.54,45.63,45.48,45.53,228525,0
+GTO.US,D,20230825,000000,45.46,45.59,45.39,45.54,520858,0
+GTO.US,D,20230828,000000,45.62,45.64,45.54,45.64,177072,0
+GTO.US,D,20230829,000000,45.55,45.874,45.55,45.85,85506,0
+GTO.US,D,20230830,000000,45.93,45.93,45.86,45.89,99580,0
+GTO.US,D,20230831,000000,45.93,46,45.89,45.96,171295,0
+GTO.US,D,20230901,000000,45.9,45.9122,45.7,45.76,89674,0
+GTO.US,D,20230905,000000,45.69,45.69,45.5,45.52,115648,0
+GTO.US,D,20230906,000000,45.52,45.54,45.4,45.45,160002,0
+GTO.US,D,20230907,000000,45.52,45.575,45.46,45.56,156433,0
+GTO.US,D,20230908,000000,45.65,45.7,45.59,45.61,78698,0
+GTO.US,D,20230911,000000,45.56,45.57,45.51,45.56,68992,0
+GTO.US,D,20230912,000000,45.58,45.58,45.5103,45.58,89465,0
+GTO.US,D,20230913,000000,45.49,45.67,45.49,45.62,74254,0
+GTO.US,D,20230914,000000,45.69,45.69,45.57,45.6,119330,0
+GTO.US,D,20230915,000000,45.55,45.561,45.445,45.445,117187,0
+GTO.US,D,20230918,000000,45.28,45.38,45.26,45.38,76006,0
+GTO.US,D,20230919,000000,45.32,45.34,45.22,45.24,91357,0
+GTO.US,D,20230920,000000,45.36,45.3899,45.2,45.24,172458,0
+GTO.US,D,20230921,000000,45,45,44.91,44.92,181685,0
+GTO.US,D,20230922,000000,44.96,45.128,44.95,45.12,203768,0
+GTO.US,D,20230925,000000,44.82,44.91,44.8,44.82,149191,0
+GTO.US,D,20230926,000000,44.83,44.8743,44.7046,44.74,140661,0
+GTO.US,D,20230927,000000,44.82,44.83,44.48,44.55,259930,0
+GTO.US,D,20230928,000000,44.48,44.675,44.39,44.65,257335,0
+GTO.US,D,20230929,000000,44.81,44.8316,44.5602,44.63,127792,0
+GTO.US,D,20231002,000000,44.49,44.49,44.3,44.33,151611,0
+GTO.US,D,20231003,000000,44.22,44.26,43.91,43.95,148105,0
+GTO.US,D,20231004,000000,44.04,44.19,43.97,44.18,102239,0
+GTO.US,D,20231005,000000,44.21,44.24,44.13,44.16,89522,0
+GTO.US,D,20231006,000000,43.91,44.1088,43.865,44,100805,0
+GTO.US,D,20231009,000000,44.11,44.42,44.11,44.42,116953,0
+GTO.US,D,20231010,000000,44.29,44.48,44.24,44.38,129345,0
+GTO.US,D,20231011,000000,44.6,44.6329,44.4925,44.63,118034,0
+GTO.US,D,20231012,000000,44.6,44.6,44.2427,44.28,117596,0
+GTO.US,D,20231013,000000,44.51,44.51,44.4,44.46,83542,0
+GTO.US,D,20231016,000000,44.28,44.313,44.21,44.255,117328,0
+GTO.US,D,20231017,000000,43.98,44.035,43.88,43.96,236081,0
+GTO.US,D,20231018,000000,43.79,43.86,43.68,43.69,524388,0
+GTO.US,D,20231019,000000,43.63,43.75,43.505,43.55,444116,0
+GTO.US,D,20231020,000000,43.62,43.6817,43.59,43.625,130287,0
+GTO.US,D,20231023,000000,43.33,43.696,43.27,43.66,188791,0
+GTO.US,D,20231024,000000,43.68,43.81,43.6095,43.81,415067,0
+GTO.US,D,20231025,000000,43.65,43.74,43.46,43.49,570765,0
+GTO.US,D,20231026,000000,43.54,43.78,43.54,43.78,183136,0
+GTO.US,D,20231027,000000,43.72,43.7534,43.64,43.74,205769,0
+GTO.US,D,20231030,000000,43.65,43.745,43.56,43.7,90805,0
+GTO.US,D,20231031,000000,43.72,43.79,43.66,43.66,157959,0
+GTO.US,D,20231101,000000,43.76,44.09,43.7377,44.09,227895,0
+GTO.US,D,20231102,000000,44.4,44.46,44.308,44.43,85902,0
+GTO.US,D,20231103,000000,44.84,44.8597,44.6722,44.7,102464,0
+GTO.US,D,20231106,000000,44.6,44.612,44.46,44.53,92317,0
+GTO.US,D,20231107,000000,44.59,44.7427,44.5692,44.71,315388,0
+GTO.US,D,20231108,000000,44.69,44.89,44.69,44.85,114346,0
+GTO.US,D,20231109,000000,44.82,44.82,44.51,44.51,136670,0
+GTO.US,D,20231110,000000,44.68,44.68,44.56,44.59,190401,0
+GTO.US,D,20231113,000000,44.42,44.59,44.41,44.57,260885,0
+GTO.US,D,20231114,000000,45.12,45.2,45.06,45.18,310720,0
+GTO.US,D,20231115,000000,45.01,45.01,44.8975,44.935,84520,0
+GTO.US,D,20231116,000000,45.11,45.2199,45.1001,45.19,134632,0
+GTO.US,D,20231117,000000,45.29,45.29,45.16,45.23,236728,0
+GTO.US,D,20231120,000000,45.07,45.16,45.0002,45.16,134231,0
+GTO.US,D,20231121,000000,45.21,45.25,45.1222,45.24,88966,0
+GTO.US,D,20231122,000000,45.31,45.35,45.21,45.31,116495,0
+GTO.US,D,20231124,000000,45.18,45.18,45.1,45.12,35414,0
+GTO.US,D,20231127,000000,45.25,45.38,45.19,45.38,131483,0
+GTO.US,D,20231128,000000,45.34,45.54,45.3,45.5,351461,0
+GTO.US,D,20231129,000000,45.72,45.8,45.6693,45.8,100088,0
+GTO.US,D,20231130,000000,45.73,45.73,45.5865,45.67,159933,0
+GTO.US,D,20231201,000000,45.64,46.0493,45.64,46.01,235340,0
+GTO.US,D,20231204,000000,45.93,45.969,45.78,45.89,282627,0
+GTO.US,D,20231205,000000,46.07,46.18,46.0387,46.18,193427,0
+GTO.US,D,20231206,000000,46.33,46.36,46.21,46.32,92118,0
+GTO.US,D,20231207,000000,46.24,46.3857,46.23,46.29,135034,0
+GTO.US,D,20231208,000000,46.07,46.14,45.99,46.1,157873,0
+GTO.US,D,20231211,000000,46.02,46.09,45.94,46.09,219502,0
+GTO.US,D,20231212,000000,46.1,46.21,46.04,46.21,128868,0
+GTO.US,D,20231213,000000,46.34,46.78,46.2705,46.78,708680,0
+GTO.US,D,20231214,000000,47.04,47.23,47.025,47.2,387567,0
+GTO.US,D,20231215,000000,47.11,47.19,47.07,47.1,542020,0
+GTO.US,D,20231218,000000,46.9,46.9,46.8129,46.86,95068,0
+GTO.US,D,20231219,000000,46.93,47.01,46.9009,46.91,220736,0
+GTO.US,D,20231220,000000,47.04,47.1,46.97,47.06,279535,0
+GTO.US,D,20231221,000000,47.19,47.21,47.01,47.1,256352,0
+GTO.US,D,20231222,000000,47.19,47.19,47.02,47.07,361387,0
+GTO.US,D,20231226,000000,47.05,47.16,47.05,47.1,174702,0
+GTO.US,D,20231227,000000,47.32,47.42,47.2581,47.4,162264,0
+GTO.US,D,20231228,000000,47.37,47.42,47.255,47.33,125767,0
+GTO.US,D,20231229,000000,47.24,47.31,47.2,47.24,84462,0
+GTO.US,D,20240102,000000,47.05,47.1199,47.025,47.07,222777,0
+GTO.US,D,20240103,000000,46.86,47.0625,46.79,47.06,188246,0
+GTO.US,D,20240104,000000,46.87,46.8898,46.805,46.84,127018,0
+GTO.US,D,20240105,000000,46.71,46.955,46.68,46.75,120551,0
+GTO.US,D,20240108,000000,46.78,46.97,46.76,46.93,144498,0
+GTO.US,D,20240109,000000,46.87,46.95,46.85,46.92,231104,0
+GTO.US,D,20240110,000000,47.02,47.03,46.87,46.88,96437,0
+GTO.US,D,20240111,000000,46.86,46.98,46.6862,46.98,751140,0
+GTO.US,D,20240112,000000,47.17,47.2927,47.15,47.2,97766,0
+GTO.US,D,20240116,000000,47.05,47.09,46.85,46.9,173942,0
+GTO.US,D,20240117,000000,46.86,46.86,46.7,46.8,691731,0
+GTO.US,D,20240118,000000,46.82,46.82,46.68,46.74,119070,0
+GTO.US,D,20240119,000000,46.7,46.76,46.62,46.75,145596,0
+GTO.US,D,20240122,000000,46.76,46.785,46.6769,46.72,106823,0
+GTO.US,D,20240123,000000,46.63,46.63,46.54,46.61,172528,0
+GTO.US,D,20240124,000000,46.79,46.79,46.51,46.53,137846,0
+GTO.US,D,20240125,000000,46.7,46.75,46.631,46.75,142457,0
+GTO.US,D,20240126,000000,46.77,46.77,46.675,46.73,106753,0
+GTO.US,D,20240129,000000,46.86,46.92,46.7963,46.92,232944,0
+GTO.US,D,20240130,000000,46.99,46.99,46.829,46.95,559268,0
+GTO.US,D,20240131,000000,47.14,47.22,47.04,47.13,286372,0
+GTO.US,D,20240201,000000,47.34,47.465,47.25,47.35,148786,0
+GTO.US,D,20240202,000000,46.97,47.055,46.91,46.97,193676,0
+GTO.US,D,20240205,000000,46.74,46.7502,46.6,46.68,283994,0
+GTO.US,D,20240206,000000,46.72,46.89,46.7,46.87,142796,0
+GTO.US,D,20240207,000000,46.82,46.9199,46.79,46.79,220848,0
+GTO.US,D,20240208,000000,46.72,46.81,46.65,46.7,447922,0
+GTO.US,D,20240209,000000,46.67,46.67,46.6,46.66,499794,0
+GTO.US,D,20240212,000000,46.71,46.73,46.625,46.7,151091,0
+GTO.US,D,20240213,000000,46.43,46.43,46.275,46.29,142145,0
+GTO.US,D,20240214,000000,46.33,46.4587,46.3,46.44,189221,0
+GTO.US,D,20240215,000000,46.59,46.63,46.5,46.58,126972,0
+GTO.US,D,20240216,000000,46.4,46.465,46.37,46.46,396864,0
+GTO.US,D,20240220,000000,46.34,46.4,46.31,46.35,430042,0
+GTO.US,D,20240221,000000,46.38,46.3806,46.21,46.24,250670,0
+GTO.US,D,20240222,000000,46.32,46.37,46.1648,46.31,370607,0
+GTO.US,D,20240223,000000,46.35,46.5,46.3375,46.47,144522,0
+GTO.US,D,20240226,000000,46.49,46.49,46.3,46.4,305489,0
+GTO.US,D,20240227,000000,46.38,46.42,46.295,46.34,170788,0
+GTO.US,D,20240228,000000,46.36,46.3984,46.32,46.39,75610,0
+GTO.US,D,20240229,000000,46.45,46.52,46.4102,46.46,119641,0
+GTO.US,D,20240301,000000,46.44,46.63,46.34,46.63,161813,0
+GTO.US,D,20240304,000000,46.55,46.59,46.525,46.59,193950,0
+GTO.US,D,20240305,000000,46.76,46.83,46.69,46.79,116867,0
+GTO.US,D,20240306,000000,46.84,46.93,46.82,46.88,107193,0
+GTO.US,D,20240307,000000,46.98,46.98,46.86,46.96,107894,0
+GTO.US,D,20240308,000000,46.98,47.045,46.97,47,134312,0
+GTO.US,D,20240311,000000,47.04,47.04,46.94,46.99,130932,0
+GTO.US,D,20240312,000000,46.93,46.93,46.83,46.89,160710,0
+GTO.US,D,20240313,000000,46.84,46.8894,46.81,46.83,117460,0
+GTO.US,D,20240314,000000,46.72,46.73,46.56,46.59,228738,0
+GTO.US,D,20240315,000000,46.57,46.57,46.5,46.55,176665,0
+GTO.US,D,20240318,000000,46.4,46.4,46.3,46.33,343671,0
+GTO.US,D,20240319,000000,46.4,46.47,46.38,46.45,175099,0
+GTO.US,D,20240320,000000,46.46,46.56,46.4,46.53,179094,0
+GTO.US,D,20240321,000000,46.59,46.64,46.54,46.56,164429,0
+GTO.US,D,20240322,000000,46.78,46.78,46.72,46.76,162415,0
+GTO.US,D,20240325,000000,46.71,46.71,46.65,46.65,76861,0
+GTO.US,D,20240326,000000,46.67,46.72,46.62,46.69,114784,0
+GTO.US,D,20240327,000000,46.74,46.83,46.7,46.83,163570,0
+GTO.US,D,20240328,000000,46.79,46.865,46.769,46.81,89370,0
+GTO.US,D,20240401,000000,46.68,46.68,46.46,46.5,221308,0
+GTO.US,D,20240402,000000,46.38,46.47,46.31,46.47,191379,0
+GTO.US,D,20240403,000000,46.33,46.48,46.285,46.47,122509,0
+GTO.US,D,20240404,000000,46.61,46.61,46.49,46.6,105653,0
+GTO.US,D,20240405,000000,46.43,46.52,46.38,46.38,77690,0
+GTO.US,D,20240408,000000,46.3,46.375,46.3,46.32,90154,0
+GTO.US,D,20240409,000000,46.46,46.51,46.4466,46.51,151377,0
+GTO.US,D,20240410,000000,46.21,46.21,45.9756,45.99,174302,0
+GTO.US,D,20240411,000000,46.05,46.05,45.8894,45.93,260322,0
+GTO.US,D,20240412,000000,46.11,46.11,46.01,46.01,373143,0
+GTO.US,D,20240415,000000,45.85,45.85,45.7032,45.75,129854,0
+GTO.US,D,20240416,000000,45.56,45.62,45.5,45.6,243582,0
+GTO.US,D,20240417,000000,45.68,45.775,45.6298,45.73,484854,0
+GTO.US,D,20240418,000000,45.77,45.77,45.6355,45.68,133814,0
+GTO.US,D,20240419,000000,45.72,45.74,45.6665,45.71,99078,0
+GTO.US,D,20240422,000000,45.52,45.6,45.51,45.58,129038,0
+GTO.US,D,20240423,000000,45.56,45.7362,45.52,45.7,136541,0
+GTO.US,D,20240424,000000,45.63,45.63,45.52,45.6,207627,0
+GTO.US,D,20240425,000000,45.39,45.44,45.32,45.43,220563,0
+GTO.US,D,20240426,000000,45.54,45.58,45.51,45.56,191937,0
+GTO.US,D,20240429,000000,45.68,45.72,45.6344,45.7,109629,0
+GTO.US,D,20240430,000000,45.58,45.62,45.51,45.56,119156,0
+GTO.US,D,20240501,000000,45.64,45.79,45.54,45.66,198937,0
+GTO.US,D,20240502,000000,45.65,45.88,45.6424,45.88,178348,0
+GTO.US,D,20240503,000000,46.13,46.18,46.0099,46.15,133886,0
+GTO.US,D,20240506,000000,46.15,46.2067,46.13,46.18,101137,0
+GTO.US,D,20240507,000000,46.31,46.38,46.26,46.29,92535,0
+GTO.US,D,20240508,000000,46.2,46.22,46.17,46.19,115527,0
+GTO.US,D,20240509,000000,46.15,46.29,46.135,46.26,83069,0
+GTO.US,D,20240510,000000,46.22,46.22,46.14,46.17,83627,0
+GTO.US,D,20240513,000000,46.26,46.26,46.2079,46.22,64313,0
+GTO.US,D,20240514,000000,46.31,46.336,46.24,46.33,74186,0
+GTO.US,D,20240515,000000,46.56,46.64,46.4949,46.62,100182,0
+GTO.US,D,20240516,000000,46.66,46.66,46.565,46.59,98234,0
+GTO.US,D,20240517,000000,46.55,46.55,46.455,46.48,113943,0
+GTO.US,D,20240520,000000,46.25,46.2975,46.2447,46.25,153305,0
+GTO.US,D,20240521,000000,46.37,46.37,46.31,46.35,113936,0
+GTO.US,D,20240522,000000,46.27,46.34,46.26,46.31,101247,0
+GTO.US,D,20240523,000000,46.33,46.33,46.1001,46.14,138819,0
+GTO.US,D,20240524,000000,46.16,46.19,46.1,46.15,145077,0
+GTO.US,D,20240528,000000,46.23,46.24,45.9901,46.02,106000,0
+GTO.US,D,20240529,000000,45.9,45.9,45.765,45.83,147861,0
+GTO.US,D,20240530,000000,45.93,46,45.91,45.98,60025,0
+GTO.US,D,20240531,000000,46.11,46.17,46.08,46.17,85773,0
+GTO.US,D,20240603,000000,46.26,46.415,46.25,46.39,85559,0
+GTO.US,D,20240604,000000,46.49,46.6,46.48,46.57,231665,0
+GTO.US,D,20240605,000000,46.64,46.7,46.5299,46.7,143911,0
+GTO.US,D,20240606,000000,46.65,46.7167,46.64,46.67,115205,0
+GTO.US,D,20240607,000000,46.42,46.42,46.3299,46.33,117637,0
+GTO.US,D,20240610,000000,46.28,46.285,46.22,46.27,80071,0
+GTO.US,D,20240611,000000,46.31,46.44,46.26,46.44,139078,0
+GTO.US,D,20240612,000000,46.75,46.8301,46.63,46.66,181346,0
+GTO.US,D,20240613,000000,46.81,46.9,46.751,46.89,81613,0
+GTO.US,D,20240614,000000,46.89,46.93,46.85,46.89,181334,0
+GTO.US,D,20240617,000000,46.73,46.7699,46.685,46.76,141970,0
+GTO.US,D,20240618,000000,46.77,46.94,46.77,46.93,171469,0
+GTO.US,D,20240620,000000,46.45,46.83,46.45,46.8,221630,0
+GTO.US,D,20240621,000000,46.85,46.85,46.72,46.8,94778,0
+GTO.US,D,20240624,000000,46.64,46.8,46.625,46.8,136969,0
+GTO.US,D,20240625,000000,46.64,46.699,46.62,46.67,102716,0
+GTO.US,D,20240626,000000,46.5,46.508,46.4553,46.47,285311,0
+GTO.US,D,20240627,000000,46.55,46.59,46.525,46.59,156300,0
+GTO.US,D,20240628,000000,46.62,46.64,46.34,46.36,121426,0
+GTO.US,D,20240701,000000,46.2,46.27,46.07,46.26,99376,0
+GTO.US,D,20240702,000000,46.23,46.2463,46.15,46.22,335553,0
+GTO.US,D,20240703,000000,46.34,46.5,46.33,46.49,125606,0
+GTO.US,D,20240705,000000,46.64,46.71,46.555,46.69,75766,0
+GTO.US,D,20240708,000000,46.71,46.745,46.6558,46.74,265730,0
+GTO.US,D,20240709,000000,46.68,46.7,46.59,46.69,392224,0
+GTO.US,D,20240710,000000,46.69,46.74,46.645,46.73,163796,0
+GTO.US,D,20240711,000000,46.96,47.035,46.93,46.98,299932,0
+GTO.US,D,20240712,000000,46.98,47.08,46.9662,47.08,132406,0
+GTO.US,D,20240715,000000,46.99,47.03,46.93,46.96,193715,0
+GTO.US,D,20240716,000000,47,47.13,46.9728,47.11,142585,0
+GTO.US,D,20240717,000000,47.05,47.17,47.02,47.13,140712,0
+GTO.US,D,20240718,000000,47.07,47.125,46.9835,47.02,91641,0
+GTO.US,D,20240719,000000,46.91,46.94,46.8825,46.89,40132,0
+GTO.US,D,20240722,000000,46.79,46.82,46.66,46.74,157328,0
+GTO.US,D,20240723,000000,46.75,46.8,46.7144,46.73,115551,0
+GTO.US,D,20240724,000000,46.78,46.805,46.6,46.6,137082,0
+GTO.US,D,20240725,000000,46.64,46.78,46.64,46.68,2369148,0
+GTO.US,D,20240726,000000,46.85,46.875,46.8,46.87,165874,0
+GTO.US,D,20240729,000000,46.95,46.96,46.89,46.93,124470,0
+GTO.US,D,20240730,000000,47.02,47.03,46.9,46.99,192445,0
+GTO.US,D,20240731,000000,47.09,47.24,47.025,47.24,168759,0
+GTO.US,D,20240801,000000,47.32,47.4799,47.32,47.4,342981,0
+GTO.US,D,20240802,000000,47.65,47.95,47.65,47.95,226180,0
+GTO.US,D,20240805,000000,48.02,48.03,47.71,47.84,190502,0
+GTO.US,D,20240806,000000,47.78,47.78,47.55,47.58,225897,0
+GTO.US,D,20240807,000000,47.51,47.52,47.38,47.45,247641,0
+GTO.US,D,20240808,000000,47.32,47.415,47.32,47.38,340847,0
+GTO.US,D,20240809,000000,47.58,47.58,47.5,47.55,250854,0
+GTO.US,D,20240812,000000,47.53,47.71,47.5,47.71,147823,0
+GTO.US,D,20240813,000000,47.76,47.81,47.73,47.81,117299,0
+GTO.US,D,20240814,000000,47.85,47.9548,47.84,47.91,150605,0
+GTO.US,D,20240815,000000,47.69,47.76,47.65,47.76,226616,0
+GTO.US,D,20240816,000000,47.81,47.87,47.75,47.84,194656,0
+GTO.US,D,20240819,000000,47.75,47.835,47.72,47.82,146813,0
+GTO.US,D,20240820,000000,47.87,47.93,47.8215,47.93,177156,0
+GTO.US,D,20240821,000000,47.98,48.079,47.91,48.01,153608,0
+GTO.US,D,20240822,000000,47.93,47.94,47.7999,47.88,127808,0
+GTO.US,D,20240823,000000,47.97,48.07,47.87,48.07,158001,0
+GTO.US,D,20240826,000000,48.11,48.12,48.0086,48.12,171265,0
+GTO.US,D,20240827,000000,47.92,48.05,47.9,48.05,134465,0
+GTO.US,D,20240828,000000,48.02,48.035,47.965,47.98,101555,0
+GTO.US,D,20240829,000000,47.91,47.96,47.8747,47.93,147659,0
+GTO.US,D,20240830,000000,47.96,47.97,47.8,47.81,131216,0
+GTO.US,D,20240903,000000,47.99,48.04,47.94,47.98,121523,0
+GTO.US,D,20240904,000000,48.03,48.21,48.018,48.2,172115,0
+GTO.US,D,20240905,000000,48.31,48.3499,48.2,48.34,351600,0
+GTO.US,D,20240906,000000,48.33,48.55,48.27,48.37,165954,0
+GTO.US,D,20240909,000000,48.36,48.48,48.34,48.46,248698,0
+GTO.US,D,20240910,000000,48.46,48.605,48.44,48.59,105382,0
+GTO.US,D,20240911,000000,48.5,48.6499,48.4873,48.58,116461,0
+GTO.US,D,20240912,000000,48.55,48.56,48.465,48.53,176556,0
+GTO.US,D,20240913,000000,48.61,48.656373,48.56,48.6,134791,0
+GTO.US,D,20240916,000000,48.68,48.78,48.63,48.77,119414,0
+GTO.US,D,20240917,000000,48.79,48.79,48.7099,48.75,337771,0
+GTO.US,D,20240918,000000,48.62,48.78,48.56,48.61,175225,0
+GTO.US,D,20240919,000000,48.57,48.61,48.514,48.61,303156,0
+GTO.US,D,20240920,000000,48.51,48.6,48.47,48.54,123825,0
+GTO.US,D,20240923,000000,48.32,48.41,48.2445,48.38,188355,0
+GTO.US,D,20240924,000000,48.28,48.42,48.255198,48.41,106421,0
+GTO.US,D,20240925,000000,48.37,48.37,48.26,48.27,105593,0
+GTO.US,D,20240926,000000,48.3,48.3,48.17,48.27,148520,0
+GTO.US,D,20240927,000000,48.36,48.41,48.31,48.38,178224,0
+GTO.US,D,20240930,000000,48.3497,48.365,48.2201,48.3,194091,0
+GTO.US,D,20241001,000000,48.43,48.49,48.3585,48.39,114483,0
+GTO.US,D,20241002,000000,48.27,48.3468,48.21,48.32,122072,0
+GTO.US,D,20241003,000000,48.26,48.26,48.14,48.14,144261,0
+GTO.US,D,20241004,000000,47.86,47.92,47.835,47.84,212813,0
+GTO.US,D,20241007,000000,47.72,47.7399,47.65,47.69,101787,0
+GTO.US,D,20241008,000000,47.62,47.72,47.61,47.71,123161,0
+GTO.US,D,20241009,000000,47.67,47.6899,47.595859,47.63,202532,0
+GTO.US,D,20241010,000000,47.6,47.62,47.5,47.6,203527,0
+GTO.US,D,20241011,000000,47.57,47.6783,47.5677,47.6,155398,0
+GTO.US,D,20241014,000000,47.49,47.63,47.49,47.6,119984,0
+GTO.US,D,20241015,000000,47.73,47.775,47.715,47.77,126755,0
+GTO.US,D,20241016,000000,47.84,47.8756,47.81,47.83,144254,0
+GTO.US,D,20241017,000000,47.69,47.75,47.61,47.63,106069,0
+GTO.US,D,20241018,000000,47.66,47.6774,47.62,47.63,96844,0
+GTO.US,D,20241021,000000,47.32,47.33,47.16,47.16,123862,0
+GTO.US,D,20241022,000000,47.19,47.19,47.075,47.14,107756,0
+GTO.US,D,20241023,000000,47.01,47.05,46.9628,47.02,156804,0
+GTO.US,D,20241024,000000,47.03,47.16,47.01,47.1,115716,0
+GTO.US,D,20241025,000000,47.18,47.18,46.985,47.02,123641,0
+GTO.US,D,20241028,000000,47.05,47.05,46.9001,46.95,178507,0
+GTO.US,D,20241029,000000,46.84,47,46.8,46.99,143513,0
+GTO.US,D,20241030,000000,47.1,47.13,46.9501,47,127991,0
+GTO.US,D,20241031,000000,46.91,47.01,46.8201,46.95,282394,0
+GTO.US,D,20241101,000000,46.99,47.03,46.75,46.76,211323,0
+GTO.US,D,20241104,000000,46.97,47.0488,46.8791,46.98,404211,0
+GTO.US,D,20241105,000000,46.94,47.085,46.8603,47.08,282623,0
+GTO.US,D,20241106,000000,46.88,46.92,46.69,46.79,338806,0
+GTO.US,D,20241107,000000,46.93,47.13,46.93,47.1,207869,0
+GTO.US,D,20241108,000000,47.22,47.3,47.15,47.2,434776,0
+GTO.US,D,20241111,000000,47.1489,47.1591,47.08,47.14,137446,0
+GTO.US,D,20241112,000000,46.9744,47.07,46.85,46.88,170491,0
+GTO.US,D,20241113,000000,47.04,47.08,46.81,46.84,235912,0
+GTO.US,D,20241114,000000,46.91,46.99,46.8097,46.85,272993,0
+GTO.US,D,20241115,000000,46.75,46.89,46.65,46.81,154401,0
+GTO.US,D,20241118,000000,46.59,46.71,46.5556,46.68,144605,0
+GTO.US,D,20241119,000000,46.75,46.82,46.75,46.77,287267,0
+GTO.US,D,20241120,000000,46.7,46.76,46.6301,46.7,189840,0
+GTO.US,D,20241121,000000,46.74,46.79,46.67,46.72,165867,0
+GTO.US,D,20241122,000000,46.72,46.7589,46.69,46.74,208252,0
+GTO.US,D,20241125,000000,47.02,47.11,46.9973,47.1,161340,0
+GTO.US,D,20241126,000000,47.055,47.08,46.97,47.07,188484,0
+GTO.US,D,20241127,000000,47.14,47.205,47.09,47.12,105657,0
+GTO.US,D,20241129,000000,47.3001,47.33,47.269,47.33,134395,0
+GTO.US,D,20241202,000000,47.28,47.4,47.16,47.32,255882,0
+GTO.US,D,20241203,000000,47.3839,47.4,47.27,47.3,137964,0
+GTO.US,D,20241204,000000,47.21,47.4392,47.21,47.42,171893,0
+GTO.US,D,20241205,000000,47.3743,47.47,47.35,47.45,209162,0
+GTO.US,D,20241206,000000,47.57,47.63,47.48,47.56,200647,0
+GTO.US,D,20241209,000000,47.52,47.54,47.455,47.46,91861,0
+GTO.US,D,20241210,000000,47.383,47.44,47.34,47.41,158127,0
+GTO.US,D,20241211,000000,47.4983,47.508,47.29,47.29,184730,0
+GTO.US,D,20241212,000000,47.2217,47.275,47.131,47.15,193791,0
+GTO.US,D,20241213,000000,47.05,47.11,46.9371,46.97,138803,0
+GTO.US,D,20241216,000000,47.02,47.03,46.95,46.97,235573,0
+GTO.US,D,20241217,000000,46.9751,47.03,46.96,47,167279,0
+GTO.US,D,20241218,000000,46.985,47.0288,46.63,46.65,186977,0
+GTO.US,D,20241219,000000,46.54,46.58,46.43,46.51,300220,0
+GTO.US,D,20241220,000000,46.6396,46.72,46.5781,46.62,117689,0
+GTO.US,D,20241223,000000,46.415,46.43,46.305,46.34,114358,0
+GTO.US,D,20241224,000000,46.2301,46.37,46.2301,46.37,92970,0
+GTO.US,D,20241226,000000,46.27,46.4158,46.26,46.39,95199,0
+GTO.US,D,20241227,000000,46.37,46.4,46.3012,46.33,183412,0
+GTO.US,D,20241230,000000,46.45,46.4899,46.44,46.47,179168,0
+GTO.US,D,20241231,000000,46.5325,46.545,46.38,46.4,203687,0
+GTO.US,D,20250102,000000,46.483,46.5342,46.355,46.44,177250,0
+GTO.US,D,20250103,000000,46.458,46.4889,46.37,46.37,123475,0
+GTO.US,D,20250106,000000,46.37,46.4058,46.315,46.34,139189,0
+GTO.US,D,20250107,000000,46.338,46.338,46.1657,46.19,255253,0
+GTO.US,D,20250108,000000,46.1,46.22,46.1,46.2,116780,0
+GTO.US,D,20250110,000000,46.03,46.14,45.9414,45.97,229177,0
+GTO.US,D,20250113,000000,45.94,45.945,45.855,45.897,123815,0
+GTO.US,D,20250114,000000,45.91,45.935,45.8642,45.92,137778,0
+GTO.US,D,20250115,000000,46.28,46.3185,46.2295,46.29,235072,0
+GTO.US,D,20250116,000000,46.29,46.48,46.26,46.41,214260,0
+GTO.US,D,20250117,000000,46.46,46.51,46.41,46.42,267444,0
+GTO.US,D,20250121,000000,46.38,46.43,46.34,46.4,200808,0
+GTO.US,D,20250122,000000,46.395,46.4297,46.3111,46.36,173605,0
+GTO.US,D,20250123,000000,46.21,46.29,46.21,46.28,179288,0
+GTO.US,D,20250124,000000,46.2479,46.3605,46.24,46.35,210737,0
+GTO.US,D,20250127,000000,46.49,46.5688,46.45,46.56,283737,0
+GTO.US,D,20250128,000000,46.475,46.57,46.46,46.57,166392,0
+GTO.US,D,20250129,000000,46.59,46.64,46.42,46.52,150569,0
+GTO.US,D,20250130,000000,46.57,46.635,46.5498,46.58,126515,0
+GTO.US,D,20250131,000000,46.592,46.6485,46.455,46.52,119463,0
+GTO.US,D,20250203,000000,46.5725,46.67,46.49,46.53,223002,0
+GTO.US,D,20250204,000000,46.46,46.6299,46.46,46.6,143246,0
+GTO.US,D,20250205,000000,46.77,46.89,46.7603,46.81,182335,0
+GTO.US,D,20250206,000000,46.82,46.865,46.7601,46.83,209553,0
+GTO.US,D,20250207,000000,46.715,46.724,46.635,46.66,170329,0
+GTO.US,D,20250210,000000,46.715,46.7511,46.655,46.7,998865,0
+GTO.US,D,20250211,000000,46.595,46.63,46.5709,46.6,278638,0
+GTO.US,D,20250212,000000,46.365,46.4099,46.295,46.39,145323,0
+GTO.US,D,20250213,000000,46.5388,46.65,46.521,46.62,315082,0
+GTO.US,D,20250214,000000,46.81,46.8799,46.7814,46.8,183969,0
+GTO.US,D,20250218,000000,46.701,46.78,46.6501,46.66,166941,0
+GTO.US,D,20250219,000000,46.599,46.7179,46.599,46.69,140743,0
+GTO.US,D,20250220,000000,46.75,46.78,46.73,46.76,142161,0
+GTO.US,D,20250221,000000,46.82,46.98,46.8,46.9,173553,0
+GTO.US,D,20250224,000000,46.74,46.83,46.7265,46.82,129350,0
+GTO.US,D,20250225,000000,47.01,47.0689,46.97,47.06,123623,0
+GTO.US,D,20250226,000000,47.0899,47.18,47.045,47.17,219806,0
+GTO.US,D,20250227,000000,47.08,47.13,47.07,47.13,248636,0
+GTO.US,D,20250228,000000,47.19,47.29,47.125,47.29,319425,0
+GTO.US,D,20250303,000000,47.18,47.37,47.17,47.37,213450,0
+GTO.US,D,20250304,000000,47.35,47.42,47.2094,47.22,211258,0
+GTO.US,D,20250305,000000,47.2499,47.29,47.09,47.09,158507,0
+GTO.US,D,20250306,000000,47.06,47.1091,46.93,47.04,177174,0
+GTO.US,D,20250307,000000,47.145,47.16,46.9496,47.02,116382,0
+GTO.US,D,20250310,000000,47.0801,47.195,47.0801,47.1,336140,0
+GTO.US,D,20250311,000000,47.0904,47.1555,46.95,46.97,199546,0
+GTO.US,D,20250312,000000,46.87,46.9433,46.85,46.87,128055,0
+GTO.US,D,20250313,000000,46.835,46.92,46.745,46.92,210036,0
+GTO.US,D,20250314,000000,46.91,46.92,46.86,46.87,153252,0
+GTO.US,D,20250317,000000,46.96,47.0099,46.89,46.92,139559,0
+GTO.US,D,20250318,000000,46.88,47.02,46.87,46.97,383275,0
+GTO.US,D,20250319,000000,46.93,47.125,46.9035,47.1,297449,0
+GTO.US,D,20250320,000000,47.3299,47.3299,47.1,47.12,306472,0
+GTO.US,D,20250321,000000,47.14,47.16,47.0511,47.07,128177,0
+GTO.US,D,20250324,000000,46.759,46.86,46.72,46.74,141536,0
+GTO.US,D,20250325,000000,46.71,46.79,46.7,46.75,115399,0
+GTO.US,D,20250326,000000,46.69,46.6999,46.63,46.63,116345,0
+GTO.US,D,20250327,000000,46.6045,46.64,46.561,46.595,153115,0
+GTO.US,D,20250328,000000,46.743,46.835,46.72,46.8,168879,0
+GTO.US,D,20250331,000000,46.93,46.9437,46.81,46.93,183650,0
+GTO.US,D,20250401,000000,47.01,47.1052,47.0003,47.045,156139,0
+GTO.US,D,20250402,000000,47.1675,47.19,46.925,47.03,96894,0
+GTO.US,D,20250403,000000,47.2288,47.29,47.14,47.14,241772,0
+GTO.US,D,20250404,000000,47.276,47.37,47.1,47.2,267203,0
+GTO.US,D,20250407,000000,46.9781,46.9781,46.4722,46.53,387858,0
+GTO.US,D,20250408,000000,46.385,46.5054,46.14,46.22,353806,0
+GTO.US,D,20250409,000000,45.77,46.34,45.62,46.34,588481,0
+GTO.US,D,20250410,000000,46.15,46.225,45.9001,45.95,248397,0
+GTO.US,D,20250411,000000,45.79,45.87,45.4635,45.81,264535,0
+GTO.US,D,20250414,000000,46.0093,46.12,45.9556,45.99,170899,0
+GTO.US,D,20250415,000000,46.115,46.255,46.08,46.18,246739,0
+GTO.US,D,20250416,000000,46.2775,46.3262,46.16,46.29,167388,0
+GTO.US,D,20250417,000000,46.335,46.39,46.24,46.24,107872,0
+GTO.US,D,20250421,000000,45.99,46.03,45.82,45.83,520843,0
+GTO.US,D,20250422,000000,45.94,46,45.88,45.91,261541,0
+GTO.US,D,20250423,000000,46.34,46.37,45.99,46.04,154352,0
+GTO.US,D,20250424,000000,46.2,46.2901,46.1717,46.29,153062,0
+GTO.US,D,20250425,000000,46.41,46.47,46.355,46.47,106963,0
+GTO.US,D,20250428,000000,46.44,46.605,46.43,46.57,142173,0
+GTO.US,D,20250429,000000,46.5767,46.69,46.53,46.69,242964,0
+GTO.US,D,20250430,000000,46.6515,46.71,46.58,46.66,141722,0
+GTO.US,D,20250501,000000,46.73,46.75,46.4645,46.51,156737,0
+GTO.US,D,20250502,000000,46.35,46.42,46.2909,46.34,117585,0
+GTO.US,D,20250505,000000,46.3,46.3,46.1847,46.23,312913,0
+GTO.US,D,20250506,000000,46.2362,46.35,46.1949,46.34,189026,0
+GTO.US,D,20250507,000000,46.43,46.48,46.3401,46.45,370393,0
+GTO.US,D,20250508,000000,46.49,46.49,46.25,46.25,218849,0
+GTO.US,D,20250509,000000,46.29,46.34,46.235,46.25,264426,0
+GTO.US,D,20250512,000000,46.174,46.24,46.16,46.16,168125,0
+GTO.US,D,20250513,000000,46.26,46.34,46.1,46.14,136850,0
+GTO.US,D,20250514,000000,46.12,46.19,45.99,46.01,186214,0
+GTO.US,D,20250515,000000,46.1,46.24,46.06,46.23,281875,0
+GTO.US,D,20250516,000000,46.4,46.44,46.2735,46.3,237713,0
+GTO.US,D,20250519,000000,45.88,46.11,45.88,46.11,159295,0
+GTO.US,D,20250520,000000,46.01,46.07,45.9401,46.02,270524,0
+GTO.US,D,20250521,000000,45.89,45.92,45.71,45.73,251566,0
+GTO.US,D,20250522,000000,45.7,45.83,45.65,45.81,270079,0
+GTO.US,D,20250523,000000,45.9,45.94,45.815,45.88,139804,0
+GTO.US,D,20250527,000000,46.025,46.125,45.99,46.1,313244,0
+GTO.US,D,20250528,000000,46.06,46.12,45.981,46.04,166533,0
+GTO.US,D,20250529,000000,46.12,46.2,46.1001,46.16,198082,0
+GTO.US,D,20250530,000000,46.16,46.2781,46.1546,46.26,179202,0
+GTO.US,D,20250602,000000,46.17,46.225,46.1201,46.17,231343,0
+GTO.US,D,20250603,000000,46.21,46.26,46.14,46.16,332745,0
+GTO.US,D,20250604,000000,46.29,46.449,46.28,46.38,130323,0
+GTO.US,D,20250605,000000,46.44,46.48,46.35,46.36,98858,0
+GTO.US,D,20250606,000000,46.19,46.23,46.12,46.13,203680,0
+GTO.US,D,20250609,000000,46.11,46.24,46.11,46.2,144225,0
+GTO.US,D,20250610,000000,46.32,46.33,46.25,46.28,355272,0
+GTO.US,D,20250611,000000,46.37,46.45,46.341,46.41,167014,0
+GTO.US,D,20250612,000000,46.51,46.59,46.51,46.57,167466,0
+GTO.US,D,20250613,000000,46.47,46.495,46.345,46.41,261211,0
+GTO.US,D,20250616,000000,46.39,46.4863,46.32,46.32,150281,0
+GTO.US,D,20250617,000000,46.42,46.48,46.375,46.46,208805,0
+GTO.US,D,20250618,000000,46.5355,46.6,46.45,46.51,154493,0
+GTO.US,D,20250620,000000,46.62,46.62,46.4267,46.52,129071,0
+GTO.US,D,20250623,000000,46.44,46.56,46.43,46.47,179049,0
+GTO.US,D,20250624,000000,46.48,46.655,46.45,46.62,213113,0
+GTO.US,D,20250625,000000,46.59,46.6689,46.56,46.66,146339,0
+GTO.US,D,20250626,000000,46.69,46.79,46.6599,46.78,204530,0
+GTO.US,D,20250627,000000,46.73,46.8292,46.7,46.74,260498,0
+GTO.US,D,20250630,000000,46.81,46.9,46.7609,46.89,200703,0
+GTO.US,D,20250701,000000,46.87,46.9206,46.8108,46.89,427812,0
+GTO.US,D,20250702,000000,46.7449,46.84,46.74,46.83,155755,0
+GTO.US,D,20250703,000000,46.795,46.795,46.72,46.75,112701,0
+GTO.US,D,20250707,000000,46.72,46.72,46.5897,46.61,173622,0
+GTO.US,D,20250708,000000,46.53,46.57,46.515,46.56,336094,0
+GTO.US,D,20250709,000000,46.6204,46.73,46.61,46.73,193990,0
+GTO.US,D,20250710,000000,46.73,46.76,46.66,46.74,162287,0
+GTO.US,D,20250711,000000,46.5994,46.6099,46.5498,46.59,231525,0
+GTO.US,D,20250714,000000,46.53,46.6,46.5019,46.54,208632,0
+GTO.US,D,20250715,000000,46.59,46.59,46.42,46.43,216455,0
+GTO.US,D,20250716,000000,46.47,46.525,46.385,46.5,186662,0
+GTO.US,D,20250717,000000,46.52,46.56,46.481,46.51,177226,0
+GTO.US,D,20250718,000000,46.59,46.62,46.5645,46.57,152155,0
+GTO.US,D,20250721,000000,46.57,46.62,46.53,46.54,232161,0
+GTO.US,D,20250722,000000,46.56,46.65,46.55,46.65,186442,0
+GTO.US,D,20250723,000000,46.57,46.5903,46.5341,46.55,172936,0
+GTO.US,D,20250724,000000,46.42,46.54,46.42,46.49,173403,0
+GTO.US,D,20250725,000000,46.5,46.595,46.48,46.58,160455,0
+GTO.US,D,20250728,000000,46.55,46.57,46.5219,46.54,122357,0
+GTO.US,D,20250729,000000,46.59,46.7399,46.59,46.73,185600,0
+GTO.US,D,20250730,000000,46.67,46.75,46.61,46.65,786165,0
+GTO.US,D,20250731,000000,46.68,46.72,46.615,46.62,1550405,0
+GTO.US,D,20250801,000000,46.86,46.975,46.835,46.95,256884,0
+GTO.US,D,20250804,000000,47.05,47.06,46.96,47.04,434799,0
+GTO.US,D,20250805,000000,47.01,47.0895,46.99,47.06,139227,0
+GTO.US,D,20250806,000000,47.01,47.075,46.91,47.06,235520,0
+GTO.US,D,20250807,000000,47.11,47.13,47.02,47.045,176153,0
+GTO.US,D,20250808,000000,47.0093,47.0093,46.95,46.95,240644,0
+GTO.US,D,20250811,000000,47,47.04,46.98,46.98,105126,0
+GTO.US,D,20250812,000000,46.97,47.01,46.935,47,181191,0
+GTO.US,D,20250813,000000,47.14,47.1881,47.14,47.17,109566,0
+GTO.US,D,20250814,000000,47.1269,47.1355,47.05,47.09,112670,0
+GTO.US,D,20250815,000000,47.05,47.0672,46.97,46.99,186780,0
+GTO.US,D,20250818,000000,46.81,46.83,46.74,46.78,113241,0
+GTO.US,D,20250819,000000,46.8063,46.84,46.8,46.81,92489,0
+GTO.US,D,20250820,000000,46.82,46.88,46.815,46.85,173776,0
+GTO.US,D,20250821,000000,46.79,46.82,46.7019,46.77,129714,0
+GTO.US,D,20250822,000000,46.8499,47.01,46.8,46.99,209431,0
+GTO.US,D,20250825,000000,46.96,47.01,46.9318,46.97,132984,0
+GTO.US,D,20250826,000000,46.9697,47.02,46.923437,46.99,107589,0
+GTO.US,D,20250827,000000,46.96,47.0489,46.93,47.04,116141,0
+GTO.US,D,20250828,000000,47.05,47.1172,47.03,47.1,106826,0
+GTO.US,D,20250829,000000,47.0045,47.08,47.0045,47.04,95643,0
+GTO.US,D,20250902,000000,46.9,46.95,46.9,46.93,117744,0
+GTO.US,D,20250903,000000,46.944,47.11,46.944,47.06,119980,0
+GTO.US,D,20250904,000000,47.16,47.27,47.1401,47.27,132300,0
+GTO.US,D,20250905,000000,47.47,47.52,47.46,47.47,108112,0
+GTO.US,D,20250908,000000,47.6,47.6599,47.57,47.61,172187,0
+GTO.US,D,20250909,000000,47.6479,47.6479,47.535,47.59,144847,0
+GTO.US,D,20250910,000000,47.6496,47.72,47.6201,47.64,237621,0
+GTO.US,D,20250911,000000,47.74,47.81,47.73,47.8,285275,0
+GTO.US,D,20250912,000000,47.7447,47.792,47.68,47.78,239121,0
+GTO.US,D,20250915,000000,47.84,47.8987,47.84,47.89,119067,0
+GTO.US,D,20250916,000000,47.9,47.94,47.8613,47.91,265577,0
+GTO.US,D,20250917,000000,47.9365,48.006049,47.79,47.83,144572,0
+GTO.US,D,20250918,000000,47.73,47.78,47.675,47.75,305971,0
+GTO.US,D,20250919,000000,47.7381,47.76,47.6901,47.73,174891,0
+GTO.US,D,20250922,000000,47.4901,47.54,47.46,47.46,193335,0
+GTO.US,D,20250923,000000,47.4902,47.545,47.47,47.53,237329,0
+GTO.US,D,20250924,000000,47.5,47.52,47.455,47.46,139083,0
+GTO.US,D,20250925,000000,47.39,47.4062,47.325,47.4,413261,0
+GTO.US,D,20250926,000000,47.39,47.46,47.365,47.4,264743,0
+GTO.US,D,20250929,000000,47.4699,47.5174,47.46,47.51,206561,0
+GTO.US,D,20250930,000000,47.54,47.5786,47.4738,47.51,216091,0
+GTO.US,D,20251001,000000,47.58,47.62,47.54,47.6,262713,0
+GTO.US,D,20251002,000000,47.61,47.68,47.58,47.68,136081,0
+GTO.US,D,20251003,000000,47.67,47.68,47.6,47.61,116169,0
+GTO.US,D,20251006,000000,47.5688,47.61,47.54,47.55,85095,0
+GTO.US,D,20251007,000000,47.583,47.6299,47.55,47.57,188061,0
+GTO.US,D,20251008,000000,47.655,47.67,47.58,47.58,115989,0
+GTO.US,D,20251009,000000,47.54,47.59,47.49,47.52,123851,0
+GTO.US,D,20251010,000000,47.61,47.6549,47.5745,47.6,173995,0
+GTO.US,D,20251013,000000,47.7021,47.72,47.5999,47.7,94437,0
+GTO.US,D,20251014,000000,47.6718,47.8088,47.67,47.77,185520,0
+GTO.US,D,20251015,000000,47.825,47.8862,47.76,47.78,146799,0
+GTO.US,D,20251016,000000,47.7801,47.9474,47.7801,47.93,109554,0
+GTO.US,D,20251017,000000,47.89,47.935,47.86,47.92,182904,0
+GTO.US,D,20251020,000000,47.7692,47.8,47.74,47.8,81107,0
+GTO.US,D,20251021,000000,47.86,47.875,47.82,47.83,115226,0
+GTO.US,D,20251022,000000,47.8399,47.865,47.8035,47.85,129883,0
+GTO.US,D,20251023,000000,47.8035,47.8373,47.765,47.78,163404,0
+GTO.US,D,20251024,000000,47.865,47.88,47.78,47.87,118485,0
+GTO.US,D,20251027,000000,47.853,47.9083,47.81,47.88,110348,0
+GTO.US,D,20251028,000000,47.91,47.94,47.8845,47.925,103549,0
+GTO.US,D,20251029,000000,47.91,47.93,47.72,47.75,357512,0
+GTO.US,D,20251030,000000,47.58,47.675,47.57,47.61,612162,0
+GTO.US,D,20251031,000000,47.64,47.65,47.56,47.56,192006,0
+GTO.US,D,20251103,000000,47.4901,47.54,47.49,47.51,96811,0
+GTO.US,D,20251104,000000,47.51,47.5857,47.51,47.54,152932,0
+GTO.US,D,20251105,000000,47.53,47.53,47.431,47.44,156285,0
+GTO.US,D,20251106,000000,47.55,47.5783,47.535,47.57,105934,0
+GTO.US,D,20251107,000000,47.5494,47.5967,47.5148,47.57,134351,0
+GTO.US,D,20251110,000000,47.56,47.5858,47.55,47.57,418690,0
+GTO.US,D,20251111,000000,47.65,47.75,47.63,47.72,639307,0
+GTO.US,D,20251112,000000,47.8304,47.8304,47.65,47.67,226596,0
+GTO.US,D,20251113,000000,47.6,47.625,47.515,47.53,113901,0
+GTO.US,D,20251114,000000,47.5301,47.56,47.445,47.46,199641,0
+GTO.US,D,20251117,000000,47.475,47.5082,47.4418,47.47,188008,0
+GTO.US,D,20251118,000000,47.5199,47.5199,47.43,47.475,384683,0
+GTO.US,D,20251119,000000,47.52,47.5383,47.46,47.48,295409,0
+GTO.US,D,20251120,000000,47.5499,47.57,47.49,47.51,259535,0
+GTO.US,D,20251121,000000,47.6366,47.64,47.572805,47.62,229542,0
+GTO.US,D,20251124,000000,47.505,47.57,47.47,47.54,227549,0
+GTO.US,D,20251125,000000,47.584,47.6764,47.56,47.64,188590,0
+GTO.US,D,20251126,000000,47.62,47.7,47.575,47.7,159233,0
+GTO.US,D,20251128,000000,47.69,47.7,47.625,47.65,166644,0
+GTO.US,D,20251201,000000,47.5075,47.5184,47.4715,47.49,172483,0
+GTO.US,D,20251202,000000,47.495,47.55,47.4847,47.55,272908,0
+GTO.US,D,20251203,000000,47.61,47.64,47.555,47.61,1924914,0
+GTO.US,D,20251204,000000,47.59,47.6,47.525,47.54,184171,0
+GTO.US,D,20251205,000000,47.54,47.55,47.46,47.5,143193,0
+GTO.US,D,20251208,000000,47.475,47.485,47.37,47.41,140168,0
+GTO.US,D,20251209,000000,47.4763,47.4763,47.36,47.36,156481,0
+GTO.US,D,20251210,000000,47.3672,47.52,47.355,47.51,214028,0
+GTO.US,D,20251211,000000,47.6,47.61,47.51,47.51,199734,0
+GTO.US,D,20251212,000000,47.42,47.435,47.385,47.4,157643,0
+GTO.US,D,20251215,000000,47.48,47.5063,47.43,47.44,165670,0
+GTO.US,D,20251216,000000,47.4252,47.53,47.42,47.51,280976,0
+GTO.US,D,20251217,000000,47.4801,47.535,47.4801,47.5,196558,0
+GTO.US,D,20251218,000000,47.6134,47.64,47.5801,47.61,195581,0
+GTO.US,D,20251219,000000,47.5701,47.6269,47.5601,47.59,230322,0
+GTO.US,D,20251222,000000,47.3712,47.39,47.35,47.39,176659,0
+GTO.US,D,20251223,000000,47.31,47.38,47.27,47.38,199008,0
+GTO.US,D,20251224,000000,47.42,47.5,47.4037,47.5,106299,0
+GTO.US,D,20251226,000000,47.525,47.55,47.47,47.49,129469,0
+GTO.US,D,20251229,000000,47.5242,47.56,47.5,47.56,122577,0
+GTO.US,D,20251230,000000,47.515,47.5599,47.4939,47.55,183725,0
+GTO.US,D,20251231,000000,47.4746,47.5288,47.42,47.42,122945,0
+GTO.US,D,20260102,000000,47.4424,47.48,47.385,47.405,75958,0
+GTO.US,D,20260105,000000,47.448,47.5179,47.44,47.5,273069,0
+GTO.US,D,20260106,000000,47.4861,47.52,47.43,47.52,162903,0
+GTO.US,D,20260107,000000,47.56,47.5769,47.515,47.52,275297,0
+GTO.US,D,20260108,000000,47.48,47.51,47.4692,47.49,108541,0
+GTO.US,D,20260109,000000,47.5241,47.625,47.495,47.58,289066,0
+GTO.US,D,20260112,000000,47.54,47.625,47.53,47.6,137002,0
+GTO.US,D,20260113,000000,47.605,47.63,47.5642,47.59,152454,0
+GTO.US,D,20260114,000000,47.635,47.6958,47.6196,47.69,150634,0
+GTO.US,D,20260115,000000,47.71,47.73,47.64,47.66,169433,0
+GTO.US,D,20260116,000000,47.66,47.68,47.5602,47.58,187284,0
+GTO.US,D,20260120,000000,47.25,47.305,47.2166,47.23,267377,0
+GTO.US,D,20260121,000000,47.27,47.38,47.245,47.38,243070,0
+GTO.US,D,20260122,000000,47.355,47.4158,47.3301,47.39,201063,0
+GTO.US,D,20260123,000000,47.39,47.44,47.355,47.44,205190,0
+GTO.US,D,20260126,000000,47.46,47.5099,47.46,47.5,136930,0
+GTO.US,D,20260127,000000,47.52,47.54,47.465,47.48,161762,0
+GTO.US,D,20260128,000000,47.465,47.465,47.405,47.44,133339,0
+GTO.US,D,20260129,000000,47.42,47.495,47.4,47.49,195181,0
+GTO.US,D,20260130,000000,47.46,47.5,47.44,47.44,149079,0
+GTO.US,D,20260202,000000,47.47,47.47,47.4,47.4,103707,0
+GTO.US,D,20260203,000000,47.4098,47.42,47.365,47.4,152667,0
+GTO.US,D,20260204,000000,47.395,47.4399,47.385,47.41,118343,0
+GTO.US,D,20260205,000000,47.489,47.5558,47.454176,47.55,178435,0
+GTO.US,D,20260206,000000,47.541,47.58,47.5201,47.58,379545,0
+GTO.US,D,20260209,000000,47.5594,47.59,47.525,47.59,263732,0
+GTO.US,D,20260210,000000,47.7,47.72,47.67,47.67,269292,0
+GTO.US,D,20260211,000000,47.65,47.71,47.625,47.65,265696,0
+GTO.US,D,20260212,000000,47.71,47.82,47.69,47.81,485406,0
+GTO.US,D,20260213,000000,47.8974,47.97,47.8974,47.97,447718,0
+GTO.US,D,20260217,000000,47.9442,47.98,47.93,47.96,347676,0
+GTO.US,D,20260218,000000,47.9245,47.95,47.9,47.905,137634,0
diff --git a/daily/us/nyse etfs/1/gusa.us.txt b/daily/us/nyse etfs/1/gusa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c44e1bd2a909d2c8141e5b93a961d960d59c101
--- /dev/null
+++ b/daily/us/nyse etfs/1/gusa.us.txt	
@@ -0,0 +1,763 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GUSA.US,D,20220419,000000,38.5781,38.5781,38.5781,38.5781,221.69881797541,0
+GUSA.US,D,20220420,000000,38.6077,38.6077,38.6077,38.6077,256.9690844715,0
+GUSA.US,D,20220422,000000,37.421,37.421,37.0527,37.0527,235.80692457385,0
+GUSA.US,D,20220425,000000,36.7065,36.7065,36.7065,36.7065,302.31656996647,0
+GUSA.US,D,20220426,000000,36.5875,36.5875,36.2075,36.2075,503.86094994412,0
+GUSA.US,D,20220427,000000,36.5378,36.5478,36.2407,36.2407,265.03085967061,0
+GUSA.US,D,20220428,000000,37.0739,37.0739,37.0739,37.0739,15.115828498324,0
+GUSA.US,D,20220429,000000,35.7312,35.7312,35.7312,35.7312,11.084940898771,0
+GUSA.US,D,20220502,000000,35.9747,35.9747,35.9747,35.9747,2.0154437997765,0
+GUSA.US,D,20220503,000000,36.113,36.113,36.113,36.113,1.0077218998882,0
+GUSA.US,D,20220504,000000,37.1954,37.1954,37.1954,37.1954,1.0077218998882,0
+GUSA.US,D,20220505,000000,35.7663,35.7663,35.7663,35.7663,15.115828498324,0
+GUSA.US,D,20220506,000000,35.5723,35.5723,35.5723,35.5723,10.077218998882,0
+GUSA.US,D,20220509,000000,34.5135,34.5135,34.3388,34.3388,107.82624328804,0
+GUSA.US,D,20220510,000000,34.4022,34.4022,34.4022,34.4022,6.0463313993295,0
+GUSA.US,D,20220511,000000,33.7679,33.7679,33.7679,33.7679,1.0077218998882,0
+GUSA.US,D,20220512,000000,33.7395,33.7395,33.7395,33.7395,1.0077218998882,0
+GUSA.US,D,20220513,000000,34.2059,34.6316,34.2059,34.6316,1310.0384698547,0
+GUSA.US,D,20220516,000000,34.4967,34.4967,34.4967,34.4967,4.030887599553,0
+GUSA.US,D,20220517,000000,35.2028,35.2028,35.2028,35.2028,1.0077218998882,0
+GUSA.US,D,20220518,000000,34.325,34.325,33.7841,33.7841,806.1775199106,0
+GUSA.US,D,20220519,000000,33.6304,33.7077,33.6304,33.7077,823.3087922087,0
+GUSA.US,D,20220520,000000,33.5708,33.6674,33.5708,33.6674,403.0887599553,0
+GUSA.US,D,20220523,000000,34.258,34.258,34.258,34.258,2.0154437997765,0
+GUSA.US,D,20220524,000000,33.8961,33.8961,33.8961,33.8961,1.0077218998882,0
+GUSA.US,D,20220525,000000,34.3045,34.3045,34.3045,34.3045,1.0077218998882,0
+GUSA.US,D,20220526,000000,35.0235,35.0235,35.0235,35.0235,2.0154437997765,0
+GUSA.US,D,20220527,000000,35.8727,35.8727,35.8727,35.8727,1.0077218998882,0
+GUSA.US,D,20220531,000000,35.7639,35.8333,35.6459,35.6459,518.97677844245,0
+GUSA.US,D,20220601,000000,35.4019,35.4019,35.4019,35.4019,5.0386094994412,0
+GUSA.US,D,20220602,000000,35.9326,36.0963,35.9326,36.0963,1021.8300064867,0
+GUSA.US,D,20220603,000000,35.5257,35.5654,35.4462,35.49,504.86867184401,0
+GUSA.US,D,20220606,000000,35.6208,35.7737,35.6208,35.6208,103.79535568849,0
+GUSA.US,D,20220607,000000,35.9797,35.9797,35.9797,35.9797,1.0077218998882,0
+GUSA.US,D,20220608,000000,35.5904,35.5904,35.5904,35.5904,20.154437997765,0
+GUSA.US,D,20220609,000000,34.7577,34.7577,34.7577,34.7577,10.077218998882,0
+GUSA.US,D,20220610,000000,33.7653,33.7653,33.7653,33.7653,1.0077218998882,0
+GUSA.US,D,20220613,000000,32.3354,32.3354,32.3354,32.3354,4.030887599553,0
+GUSA.US,D,20220614,000000,32.2153,32.2153,32.2153,32.2153,110.84940898771,0
+GUSA.US,D,20220615,000000,32.7117,32.7117,32.7117,32.7117,7.0540532992177,0
+GUSA.US,D,20220616,000000,31.5041,31.5041,31.5041,31.5041,81.625473890948,0
+GUSA.US,D,20220617,000000,31.7577,31.7577,31.7577,31.7577,57.44014829363,0
+GUSA.US,D,20220621,000000,32.474,32.474,32.474,32.474,2.0154437997765,0
+GUSA.US,D,20220622,000000,32.5586,32.5882,32.5045,32.5045,609.67174943239,0
+GUSA.US,D,20220623,000000,32.5883,32.757,32.5883,32.757,856.56361490501,0
+GUSA.US,D,20220624,000000,33.3148,33.7148,33.3148,33.7148,2011.1292868668,0
+GUSA.US,D,20220627,000000,33.8425,33.8425,33.6695,33.6695,1111.4928210492,0
+GUSA.US,D,20220628,000000,33.1953,33.1953,33.0277,33.0277,114.4626753384,0
+GUSA.US,D,20220629,000000,32.983,32.983,32.983,32.983,7.0284098892,0
+GUSA.US,D,20220630,000000,32.5879,32.5879,32.5879,32.5879,2.0081171112,0
+GUSA.US,D,20220701,000000,33.0046,33.0046,33.0046,33.0046,21.0852296676,0
+GUSA.US,D,20220705,000000,33.0722,33.0722,33.0722,33.0722,4.0162342224,0
+GUSA.US,D,20220706,000000,33.2061,33.2061,33.2061,33.2061,1.0040585556,0
+GUSA.US,D,20220707,000000,33.7601,33.7601,33.7601,33.7601,10.040585556,0
+GUSA.US,D,20220708,000000,33.7534,33.7534,33.7534,33.7534,2.0081171112,0
+GUSA.US,D,20220711,000000,33.2814,33.2814,33.2814,33.2814,4.0162342224,0
+GUSA.US,D,20220712,000000,33.0185,33.0185,33.0185,33.0185,11.0446441116,0
+GUSA.US,D,20220713,000000,32.9077,32.9077,32.9077,32.9077,2.0081171112,0
+GUSA.US,D,20220714,000000,32.7451,32.7451,32.7451,32.7451,7.0284098892,0
+GUSA.US,D,20220715,000000,33.3349,33.3349,33.3349,33.3349,3.0121756668,0
+GUSA.US,D,20220718,000000,33.2252,33.265,33.1159,33.1159,751.0357995888,0
+GUSA.US,D,20220719,000000,34.0441,34.0441,34.0441,34.0441,1.0040585556,0
+GUSA.US,D,20220720,000000,34.3044,34.3044,34.3044,34.3044,1.0040585556,0
+GUSA.US,D,20220721,000000,34.6351,34.6351,34.6351,34.6351,1.0040585556,0
+GUSA.US,D,20220722,000000,34.25,34.25,34.25,34.25,1.0040585556,0
+GUSA.US,D,20220725,000000,34.3112,34.3112,34.3112,34.3112,3.0121756668,0
+GUSA.US,D,20220726,000000,33.8989,33.8989,33.8989,33.8989,64.2597475584,0
+GUSA.US,D,20220727,000000,34.251,34.8038,34.251,34.8038,175.71024723,0
+GUSA.US,D,20220728,000000,35.2173,35.2173,35.2173,35.2173,60.243513336,0
+GUSA.US,D,20220729,000000,35.7276,35.7276,35.7276,35.7276,3.0121756668,0
+GUSA.US,D,20220801,000000,35.6355,35.6355,35.6355,35.6355,12.0487026672,0
+GUSA.US,D,20220802,000000,35.4541,35.5657,35.4541,35.4541,102.4139726712,0
+GUSA.US,D,20220803,000000,36.0491,36.0491,36.0491,36.0491,12.0487026672,0
+GUSA.US,D,20220804,000000,35.9827,35.9827,35.9827,35.9827,2.0081171112,0
+GUSA.US,D,20220805,000000,35.7449,35.9592,35.7449,35.9592,123.4992023388,0
+GUSA.US,D,20220808,000000,35.987,35.987,35.987,35.987,5.020292778,0
+GUSA.US,D,20220809,000000,35.7627,35.7627,35.7627,35.7627,56.2272791136,0
+GUSA.US,D,20220810,000000,36.5275,36.5921,36.5275,36.5921,108.4383240048,0
+GUSA.US,D,20220811,000000,36.5758,36.5758,36.5758,36.5758,2.0081171112,0
+GUSA.US,D,20220812,000000,37.1723,37.1723,37.1723,37.1723,2.0081171112,0
+GUSA.US,D,20220815,000000,37.3339,37.3339,37.3339,37.3339,25.10146389,0
+GUSA.US,D,20220816,000000,37.458,37.458,37.4098,37.4098,102.4139726712,0
+GUSA.US,D,20220817,000000,37.0961,37.0961,37.0961,37.0961,27.1095810012,0
+GUSA.US,D,20220818,000000,37.1623,37.1623,37.1623,37.1623,16.0649368896,0
+GUSA.US,D,20220819,000000,36.6736,36.6736,36.6736,36.6736,15.060878334,0
+GUSA.US,D,20220822,000000,36.3325,36.3325,35.8702,35.8702,1516.128418956,0
+GUSA.US,D,20220823,000000,35.8146,35.8153,35.8146,35.8153,183.7427156748,0
+GUSA.US,D,20220824,000000,35.9341,35.9341,35.9341,35.9341,3.0121756668,0
+GUSA.US,D,20220825,000000,36.4167,36.4167,36.4167,36.4167,28.1136395568,0
+GUSA.US,D,20220826,000000,35.2669,35.2669,35.2469,35.2469,607.455426138,0
+GUSA.US,D,20220829,000000,35.012,35.012,35.012,35.012,185.750832786,0
+GUSA.US,D,20220830,000000,34.5811,34.5811,34.5811,34.5811,4.0162342224,0
+GUSA.US,D,20220831,000000,34.399,34.399,34.399,34.399,20.081171112,0
+GUSA.US,D,20220901,000000,34.3631,34.3631,34.3631,34.3631,10.040585556,0
+GUSA.US,D,20220902,000000,33.9982,33.9982,33.9982,33.9982,10.040585556,0
+GUSA.US,D,20220906,000000,33.8761,33.8761,33.8761,33.8761,2.0081171112,0
+GUSA.US,D,20220907,000000,34.5382,34.5382,34.5382,34.5382,1.0040585556,0
+GUSA.US,D,20220908,000000,34.7711,34.7711,34.7711,34.7711,3.0121756668,0
+GUSA.US,D,20220909,000000,35.3698,35.3698,35.3698,35.3698,2.0081171112,0
+GUSA.US,D,20220912,000000,35.7017,35.7017,35.7017,35.7017,2.0081171112,0
+GUSA.US,D,20220913,000000,35.2669,35.2669,34.2126,34.2126,10.040585556,0
+GUSA.US,D,20220914,000000,34.2841,34.2841,34.2841,34.2841,2.0081171112,0
+GUSA.US,D,20220915,000000,33.9411,33.9411,33.9411,33.9411,7.0284098892,0
+GUSA.US,D,20220916,000000,33.6616,33.6616,33.6616,33.6616,2.0081171112,0
+GUSA.US,D,20220919,000000,33.8653,33.8653,33.8653,33.8653,7.0284098892,0
+GUSA.US,D,20220920,000000,33.4898,33.4898,33.4898,33.4898,3.0121756668,0
+GUSA.US,D,20220921,000000,32.9959,32.9959,32.9959,32.9959,7.0284098892,0
+GUSA.US,D,20220922,000000,32.6717,32.6717,32.6717,32.6717,2.0081171112,0
+GUSA.US,D,20220923,000000,32.0311,32.0311,32.0311,32.0311,18.0730540008,0
+GUSA.US,D,20220926,000000,31.7789,31.7789,31.7789,31.7789,2,0
+GUSA.US,D,20220927,000000,31.6917,31.6917,31.6917,31.6917,2,0
+GUSA.US,D,20220928,000000,32.3927,32.3927,32.3927,32.3927,3,0
+GUSA.US,D,20220929,000000,31.646,31.646,31.646,31.646,4,0
+GUSA.US,D,20220930,000000,31.2246,31.2246,31.2246,31.2246,10,0
+GUSA.US,D,20221003,000000,31.9845,31.9845,31.9845,31.9845,6,0
+GUSA.US,D,20221004,000000,33.0139,33.0139,33.0139,33.0139,2,0
+GUSA.US,D,20221005,000000,32.9628,32.9628,32.9628,32.9628,2,0
+GUSA.US,D,20221006,000000,32.6711,32.6711,32.6711,32.6711,1,0
+GUSA.US,D,20221007,000000,31.7202,31.7202,31.7202,31.7202,20,0
+GUSA.US,D,20221010,000000,31.511,31.511,31.511,31.511,4,0
+GUSA.US,D,20221011,000000,31.2715,31.2715,31.2715,31.2715,1,0
+GUSA.US,D,20221012,000000,31.1813,31.1813,31.1813,31.1813,1,0
+GUSA.US,D,20221013,000000,31.9591,31.9591,31.9591,31.9591,1,0
+GUSA.US,D,20221014,000000,31.1612,31.1612,31.1612,31.1612,3,0
+GUSA.US,D,20221017,000000,32.0085,32.0085,32.0085,32.0085,1,0
+GUSA.US,D,20221018,000000,32.3478,32.3478,32.3478,32.3478,4,0
+GUSA.US,D,20221019,000000,32.1026,32.1026,32.1026,32.1026,2,0
+GUSA.US,D,20221020,000000,31.9014,31.9014,31.9014,31.9014,1,0
+GUSA.US,D,20221021,000000,32.6018,32.6018,32.6018,32.6018,1,0
+GUSA.US,D,20221024,000000,32.9522,32.9522,32.9522,32.9522,1,0
+GUSA.US,D,20221025,000000,33.5474,33.5474,33.5474,33.5474,21,0
+GUSA.US,D,20221026,000000,33.318,33.318,33.318,33.318,3,0
+GUSA.US,D,20221027,000000,33.1142,33.1142,33.1142,33.1142,1,0
+GUSA.US,D,20221028,000000,33.9161,33.9161,33.9161,33.9161,10,0
+GUSA.US,D,20221031,000000,33.7058,33.7058,33.7058,33.7058,4,0
+GUSA.US,D,20221101,000000,33.6226,33.6226,33.6226,33.6226,1,0
+GUSA.US,D,20221102,000000,32.7647,32.7647,32.7647,32.7647,100,0
+GUSA.US,D,20221103,000000,32.4034,32.4034,32.4034,32.4034,1,0
+GUSA.US,D,20221104,000000,32.7617,32.7617,32.7617,32.7617,1,0
+GUSA.US,D,20221107,000000,33.088,33.088,33.088,33.088,3,0
+GUSA.US,D,20221108,000000,33.2664,33.2664,33.2664,33.2664,2,0
+GUSA.US,D,20221109,000000,32.5472,32.5472,32.5472,32.5472,4,0
+GUSA.US,D,20221110,000000,34.4055,34.4055,34.4055,34.4055,5,0
+GUSA.US,D,20221111,000000,34.7472,34.7472,34.7472,34.7472,4,0
+GUSA.US,D,20221114,000000,34.4445,34.4445,34.4445,34.4445,13,0
+GUSA.US,D,20221115,000000,34.7373,34.7373,34.7373,34.7373,1,0
+GUSA.US,D,20221116,000000,34.4692,34.4692,34.4692,34.4692,5,0
+GUSA.US,D,20221117,000000,34.2822,34.2822,34.2822,34.2822,1,0
+GUSA.US,D,20221118,000000,34.437,34.437,34.437,34.437,12,0
+GUSA.US,D,20221121,000000,34.3418,34.3418,34.3418,34.3418,5,0
+GUSA.US,D,20221122,000000,34.8036,34.8036,34.8036,34.8036,5,0
+GUSA.US,D,20221123,000000,34.9925,34.9925,34.9925,34.9925,4,0
+GUSA.US,D,20221125,000000,34.9899,34.9899,34.9899,34.9899,2,0
+GUSA.US,D,20221128,000000,34.4353,34.4353,34.4353,34.4353,5,0
+GUSA.US,D,20221129,000000,34.4039,34.4039,34.4039,34.4039,5,0
+GUSA.US,D,20221130,000000,35.4277,35.4277,35.4277,35.4277,2,0
+GUSA.US,D,20221201,000000,35.4849,35.4849,35.4849,35.4849,2,0
+GUSA.US,D,20221202,000000,35.4375,35.4375,35.4375,35.4375,5,0
+GUSA.US,D,20221205,000000,34.7742,34.7742,34.7742,34.7742,3,0
+GUSA.US,D,20221206,000000,34.2386,34.2386,34.2386,34.2386,5,0
+GUSA.US,D,20221207,000000,34.1943,34.1943,34.1943,34.1943,5,0
+GUSA.US,D,20221208,000000,34.4383,34.4383,34.4383,34.4383,3,0
+GUSA.US,D,20221209,000000,34.2102,34.2102,34.2102,34.2102,3,0
+GUSA.US,D,20221212,000000,34.6746,34.6746,34.6746,34.6746,2,0
+GUSA.US,D,20221213,000000,34.86,34.9659,34.86,34.9659,108,0
+GUSA.US,D,20221214,000000,34.58,34.7902,34.58,34.7902,108,0
+GUSA.US,D,20221215,000000,33.8559,33.8559,33.8559,33.8559,10,0
+GUSA.US,D,20221216,000000,33.5346,33.5346,33.5346,33.5346,10,0
+GUSA.US,D,20221219,000000,33.1748,33.1748,33.1748,33.1748,2,0
+GUSA.US,D,20221220,000000,33.12,33.1425,33.12,33.1425,100,0
+GUSA.US,D,20221221,000000,33.6954,33.6954,33.6954,33.6954,2,0
+GUSA.US,D,20221222,000000,32.85,33.2233,32.85,33.2233,103,0
+GUSA.US,D,20221223,000000,33.4311,33.4311,33.4311,33.4311,4,0
+GUSA.US,D,20221227,000000,33.03,33.0693,33.03,33.0693,102,0
+GUSA.US,D,20221228,000000,32.6423,32.6423,32.6423,32.6423,1,0
+GUSA.US,D,20221229,000000,33.2532,33.2532,33.2532,33.2532,5,0
+GUSA.US,D,20221230,000000,33.1272,33.1272,33.1272,33.1272,1,0
+GUSA.US,D,20230103,000000,32.99,33.0275,32.99,33.0275,113,0
+GUSA.US,D,20230104,000000,33.2256,33.2256,33.2256,33.2256,15,0
+GUSA.US,D,20230105,000000,32.8865,32.8865,32.8865,32.8865,7,0
+GUSA.US,D,20230106,000000,33.6367,33.6367,33.6367,33.6367,2,0
+GUSA.US,D,20230109,000000,33.6378,33.6378,33.6378,33.6378,1,0
+GUSA.US,D,20230110,000000,33.872,33.872,33.872,33.872,8,0
+GUSA.US,D,20230111,000000,34.23,34.3346,34.23,34.3346,100,0
+GUSA.US,D,20230112,000000,34.4812,34.4812,34.4812,34.4812,3,0
+GUSA.US,D,20230113,000000,34.6555,34.6555,34.6555,34.6555,20,0
+GUSA.US,D,20230117,000000,34.592,34.592,34.592,34.592,15,0
+GUSA.US,D,20230118,000000,34.0718,34.0718,34.0718,34.0718,11,0
+GUSA.US,D,20230119,000000,33.817,33.817,33.817,33.817,18,0
+GUSA.US,D,20230120,000000,34.4404,34.4404,34.4404,34.4404,1,0
+GUSA.US,D,20230123,000000,34.8857,34.8857,34.8857,34.8857,3,0
+GUSA.US,D,20230124,000000,34.819,34.819,34.819,34.819,3,0
+GUSA.US,D,20230125,000000,34.7824,34.7824,34.7824,34.7824,1,0
+GUSA.US,D,20230126,000000,35.1791,35.1791,35.1791,35.1791,3,0
+GUSA.US,D,20230127,000000,35.3214,35.3214,35.3214,35.3214,1,0
+GUSA.US,D,20230130,000000,34.8366,34.8366,34.8366,34.8366,3,0
+GUSA.US,D,20230131,000000,35.3635,35.3635,35.3635,35.3635,1,0
+GUSA.US,D,20230201,000000,35.7623,35.7623,35.7623,35.7623,1,0
+GUSA.US,D,20230202,000000,36.321,36.321,36.321,36.321,76,0
+GUSA.US,D,20230203,000000,35.961,35.961,35.961,35.961,1,0
+GUSA.US,D,20230206,000000,35.7191,35.7191,35.7191,35.7191,2,0
+GUSA.US,D,20230207,000000,36.2018,36.2018,36.2018,36.2018,2,0
+GUSA.US,D,20230208,000000,35.79,35.79,35.7784,35.7784,748,0
+GUSA.US,D,20230209,000000,35.4686,35.4686,35.4686,35.4686,2,0
+GUSA.US,D,20230210,000000,35.5241,35.5241,35.5241,35.5241,4,0
+GUSA.US,D,20230213,000000,35.8758,35.8758,35.8758,35.8758,5,0
+GUSA.US,D,20230214,000000,35.6099,35.9792,35.6099,35.9792,2443,0
+GUSA.US,D,20230215,000000,36.0534,36.0534,36.0534,36.0534,4,0
+GUSA.US,D,20230216,000000,35.6283,35.6283,35.6283,35.6283,5,0
+GUSA.US,D,20230217,000000,35.4909,35.4909,35.4909,35.4909,2,0
+GUSA.US,D,20230221,000000,34.7734,34.7734,34.7734,34.7734,14,0
+GUSA.US,D,20230222,000000,34.71,34.71,34.71,34.71,2,0
+GUSA.US,D,20230223,000000,34.9226,34.9226,34.9226,34.9226,1,0
+GUSA.US,D,20230224,000000,34.524,34.524,34.524,34.524,30,0
+GUSA.US,D,20230227,000000,34.6348,34.6348,34.6348,34.6348,2,0
+GUSA.US,D,20230228,000000,34.6267,34.6267,34.6267,34.6267,2,0
+GUSA.US,D,20230301,000000,35.6099,35.6099,34.4161,34.4161,2,0
+GUSA.US,D,20230302,000000,34.669,34.669,34.669,34.669,2,0
+GUSA.US,D,20230303,000000,35.2352,35.2352,35.2352,35.2352,2,0
+GUSA.US,D,20230306,000000,35.28,35.28,35.2314,35.2314,100,0
+GUSA.US,D,20230307,000000,34.708,34.708,34.708,34.708,5,0
+GUSA.US,D,20230308,000000,34.7473,34.7473,34.7473,34.7473,3,0
+GUSA.US,D,20230309,000000,34.0994,34.0994,34.0994,34.0994,56,0
+GUSA.US,D,20230310,000000,33.5057,33.5057,33.5057,33.5057,7,0
+GUSA.US,D,20230313,000000,35.28,35.28,33.4588,33.4588,3,0
+GUSA.US,D,20230314,000000,33.9869,33.9869,33.9869,33.9869,2,0
+GUSA.US,D,20230315,000000,33.6781,33.6781,33.6781,33.6781,36,0
+GUSA.US,D,20230316,000000,34.3431,34.3431,34.3431,34.3431,20,0
+GUSA.US,D,20230317,000000,33.9485,33.9485,33.9485,33.9485,10,0
+GUSA.US,D,20230320,000000,34.2454,34.2454,34.2454,34.2454,1,0
+GUSA.US,D,20230321,000000,34.7174,34.7174,34.7174,34.7174,20,0
+GUSA.US,D,20230322,000000,34.2084,34.2084,34.2084,34.2084,20,0
+GUSA.US,D,20230323,000000,34.68,34.68,34.2495,34.2495,170,0
+GUSA.US,D,20230324,000000,34.3605,34.3605,34.3605,34.3605,4,0
+GUSA.US,D,20230327,000000,34.3392,34.3392,34.3392,34.3392,20,0
+GUSA.US,D,20230328,000000,34.3073,34.3073,34.3073,34.3073,20,0
+GUSA.US,D,20230329,000000,34.8034,34.8034,34.8034,34.8034,3,0
+GUSA.US,D,20230330,000000,35.0004,35.0004,35.0004,35.0004,83,0
+GUSA.US,D,20230331,000000,35.38,35.509,35.37,35.509,1052,0
+GUSA.US,D,20230403,000000,35.5,35.6341,35.489,35.6341,683,0
+GUSA.US,D,20230404,000000,35.4043,35.4043,35.4043,35.4043,2,0
+GUSA.US,D,20230405,000000,35.3027,35.3027,35.3027,35.3027,1,0
+GUSA.US,D,20230406,000000,35.4081,35.4081,35.4081,35.4081,26,0
+GUSA.US,D,20230410,000000,35.4433,35.4433,35.4433,35.4433,28,0
+GUSA.US,D,20230411,000000,35.49,35.49,35.4873,35.4873,124,0
+GUSA.US,D,20230412,000000,35.3221,35.3221,35.3221,35.3221,3,0
+GUSA.US,D,20230413,000000,35.8057,35.8057,35.8057,35.8057,43,0
+GUSA.US,D,20230414,000000,35.7281,35.7281,35.7281,35.7281,6,0
+GUSA.US,D,20230417,000000,35.6444,35.8456,35.6444,35.8456,144,0
+GUSA.US,D,20230418,000000,35.913,35.913,35.913,35.913,2,0
+GUSA.US,D,20230419,000000,35.8803,35.8803,35.8803,35.8803,1,0
+GUSA.US,D,20230420,000000,35.6569,35.6569,35.6569,35.6569,45,0
+GUSA.US,D,20230421,000000,35.7071,35.7071,35.7071,35.7071,40,0
+GUSA.US,D,20230424,000000,35.7216,35.7216,35.7216,35.7216,94,0
+GUSA.US,D,20230425,000000,35.225,35.225,35.131,35.131,101,0
+GUSA.US,D,20230426,000000,34.9999,34.9999,34.9999,34.9999,63,0
+GUSA.US,D,20230427,000000,35.6626,35.6626,35.6626,35.6626,40,0
+GUSA.US,D,20230428,000000,35.9499,35.9499,35.9499,35.9499,65,0
+GUSA.US,D,20230501,000000,35.9599,35.9599,35.9599,35.9599,11,0
+GUSA.US,D,20230502,000000,35.5374,35.5374,35.5374,35.5374,2,0
+GUSA.US,D,20230503,000000,35.2951,35.2951,35.2951,35.2951,1,0
+GUSA.US,D,20230504,000000,35.0345,35.0345,35.0345,35.0345,1,0
+GUSA.US,D,20230505,000000,35.6777,35.6777,35.6777,35.6777,1,0
+GUSA.US,D,20230508,000000,35.712,35.712,35.712,35.712,1,0
+GUSA.US,D,20230509,000000,35.5741,35.5741,35.5741,35.5741,2,0
+GUSA.US,D,20230510,000000,35.7266,35.7266,35.7266,35.7266,7,0
+GUSA.US,D,20230511,000000,35.6654,35.6654,35.6654,35.6654,6,0
+GUSA.US,D,20230512,000000,35.6127,35.6127,35.6127,35.6127,6,0
+GUSA.US,D,20230515,000000,35.7376,35.7376,35.7376,35.7376,6,0
+GUSA.US,D,20230516,000000,35.4957,35.4957,35.4957,35.4957,50,0
+GUSA.US,D,20230517,000000,35.9468,35.9468,35.9468,35.9468,1,0
+GUSA.US,D,20230518,000000,36.3017,36.3017,36.3017,36.3017,71,0
+GUSA.US,D,20230519,000000,36.2324,36.2324,36.2324,36.2324,1,0
+GUSA.US,D,20230522,000000,36.2537,36.2537,36.2537,36.2537,1,0
+GUSA.US,D,20230523,000000,36.21,36.21,35.8684,35.8684,342,0
+GUSA.US,D,20230524,000000,35.5915,35.5915,35.5915,35.5915,1,0
+GUSA.US,D,20230525,000000,35.873,35.873,35.873,35.873,1,0
+GUSA.US,D,20230526,000000,36.3558,36.3558,36.3558,36.3558,1,0
+GUSA.US,D,20230530,000000,36.3241,36.3241,36.3241,36.3241,3,0
+GUSA.US,D,20230531,000000,36.149,36.149,36.149,36.149,3,0
+GUSA.US,D,20230601,000000,36.4747,36.4747,36.4747,36.4747,70,0
+GUSA.US,D,20230602,000000,37.0932,37.0932,37.0932,37.0932,3,0
+GUSA.US,D,20230605,000000,36.9998,36.9998,36.9998,36.9998,28,0
+GUSA.US,D,20230606,000000,37.1437,37.1437,37.1437,37.1437,2,0
+GUSA.US,D,20230607,000000,36.9863,36.9863,36.9863,36.9863,20,0
+GUSA.US,D,20230608,000000,37.2135,37.2135,37.2135,37.2135,2,0
+GUSA.US,D,20230609,000000,37.2375,37.2375,37.2375,37.2375,5,0
+GUSA.US,D,20230612,000000,37.5565,37.5565,37.5565,37.5565,31,0
+GUSA.US,D,20230613,000000,37.8443,37.8443,37.8443,37.8443,5,0
+GUSA.US,D,20230614,000000,37.8371,37.8371,37.8371,37.8371,13,0
+GUSA.US,D,20230615,000000,38.3407,38.3407,38.3407,38.3407,12,0
+GUSA.US,D,20230616,000000,38.2166,38.2166,38.2166,38.2166,12,0
+GUSA.US,D,20230620,000000,38.0339,38.0339,38.0339,38.0339,4,0
+GUSA.US,D,20230621,000000,37.8221,37.8221,37.8221,37.8221,12,0
+GUSA.US,D,20230622,000000,37.9167,37.9167,37.9167,37.9167,2,0
+GUSA.US,D,20230623,000000,37.6538,37.6538,37.6538,37.6538,1,0
+GUSA.US,D,20230626,000000,37.3696,37.3696,37.3696,37.3696,12,0
+GUSA.US,D,20230627,000000,37.8065,37.8065,37.8065,37.8065,2,0
+GUSA.US,D,20230628,000000,37.7705,37.7705,37.7705,37.7705,5,0
+GUSA.US,D,20230629,000000,37.9709,37.9709,37.9709,37.9709,1,0
+GUSA.US,D,20230630,000000,38.4669,38.4669,38.4669,38.4669,8,0
+GUSA.US,D,20230703,000000,38.4953,38.4953,38.4953,38.4953,9,0
+GUSA.US,D,20230705,000000,38.4225,38.4225,38.4225,38.4225,2,0
+GUSA.US,D,20230706,000000,38.0934,38.0934,38.0934,38.0934,51,0
+GUSA.US,D,20230707,000000,38.0208,38.0208,38.0208,38.0208,3,0
+GUSA.US,D,20230710,000000,38.1156,38.1156,38.1156,38.1156,5,0
+GUSA.US,D,20230711,000000,38.441,38.441,38.441,38.441,5,0
+GUSA.US,D,20230712,000000,38.7096,38.7096,38.7096,38.7096,1,0
+GUSA.US,D,20230713,000000,39.0787,39.0787,39.0787,39.0787,58,0
+GUSA.US,D,20230714,000000,38.9876,38.9876,38.9876,38.9876,14,0
+GUSA.US,D,20230717,000000,39.1772,39.1772,39.1772,39.1772,15,0
+GUSA.US,D,20230718,000000,39.4689,39.4689,39.4689,39.4689,13,0
+GUSA.US,D,20230719,000000,39.57,39.57,39.57,39.57,1,0
+GUSA.US,D,20230720,000000,39.2736,39.2736,39.2736,39.2736,47,0
+GUSA.US,D,20230721,000000,39.2967,39.2967,39.2967,39.2967,1,0
+GUSA.US,D,20230724,000000,39.4089,39.4089,39.4089,39.4089,35,0
+GUSA.US,D,20230725,000000,39.5334,39.5334,39.5334,39.5334,12,0
+GUSA.US,D,20230726,000000,39.4996,39.4996,39.4996,39.4996,5,0
+GUSA.US,D,20230727,000000,39.2542,39.2542,39.2542,39.2542,3,0
+GUSA.US,D,20230728,000000,39.667,39.667,39.667,39.667,19,0
+GUSA.US,D,20230731,000000,39.7119,39.7119,39.7119,39.7119,9,0
+GUSA.US,D,20230801,000000,39.6508,39.6508,39.6508,39.6508,1,0
+GUSA.US,D,20230802,000000,39.0922,39.0922,39.0922,39.0922,1,0
+GUSA.US,D,20230803,000000,39.0188,39.0188,39.0188,39.0188,1,0
+GUSA.US,D,20230804,000000,38.7768,38.7768,38.7768,38.7768,1,0
+GUSA.US,D,20230807,000000,39.1198,39.1198,39.1198,39.1198,1,0
+GUSA.US,D,20230808,000000,38.944,38.944,38.944,38.944,6,0
+GUSA.US,D,20230809,000000,38.6692,38.6692,38.6692,38.6692,19,0
+GUSA.US,D,20230810,000000,38.6841,38.6841,38.6841,38.6841,2,0
+GUSA.US,D,20230811,000000,38.6154,38.6154,38.6154,38.6154,2,0
+GUSA.US,D,20230814,000000,38.8149,38.8149,38.8149,38.8149,1,0
+GUSA.US,D,20230815,000000,38.4184,38.4184,38.4184,38.4184,1,0
+GUSA.US,D,20230816,000000,38.1301,38.1301,38.1301,38.1301,2,0
+GUSA.US,D,20230817,000000,37.8402,37.8402,37.8402,37.8402,1,0
+GUSA.US,D,20230818,000000,37.8015,37.8015,37.8015,37.8015,2,0
+GUSA.US,D,20230821,000000,38.073,38.073,38.073,38.073,2,0
+GUSA.US,D,20230822,000000,37.9705,37.9705,37.9705,37.9705,1,0
+GUSA.US,D,20230823,000000,38.3586,38.3586,38.3586,38.3586,1,0
+GUSA.US,D,20230824,000000,37.8997,37.8997,37.8997,37.8997,2,0
+GUSA.US,D,20230825,000000,38.1306,38.1306,38.1306,38.1306,3,0
+GUSA.US,D,20230828,000000,38.3611,38.3611,38.3611,38.3611,1,0
+GUSA.US,D,20230829,000000,38.9164,38.9164,38.9164,38.9164,1,0
+GUSA.US,D,20230830,000000,39.0806,39.0806,39.0806,39.0806,46,0
+GUSA.US,D,20230831,000000,39.0903,39.0903,39.0903,39.0903,4,0
+GUSA.US,D,20230901,000000,39.1706,39.1706,39.1706,39.1706,44,0
+GUSA.US,D,20230905,000000,38.9901,38.9901,38.9901,38.9901,18,0
+GUSA.US,D,20230906,000000,38.7127,38.7127,38.7127,38.7127,1,0
+GUSA.US,D,20230907,000000,38.6021,38.6021,38.6021,38.6021,1,0
+GUSA.US,D,20230908,000000,38.6459,38.6459,38.6459,38.6459,1,0
+GUSA.US,D,20230911,000000,38.9025,38.9025,38.9025,38.9025,1,0
+GUSA.US,D,20230912,000000,38.7214,38.7214,38.7214,38.7214,6,0
+GUSA.US,D,20230913,000000,38.7368,38.7368,38.7368,38.7368,3,0
+GUSA.US,D,20230914,000000,39.0579,39.0579,39.0579,39.0579,3,0
+GUSA.US,D,20230915,000000,38.69,38.69,38.5967,38.5967,431,0
+GUSA.US,D,20230918,000000,38.5978,38.5978,38.5978,38.5978,1,0
+GUSA.US,D,20230919,000000,38.5339,38.5339,38.5339,38.5339,3,0
+GUSA.US,D,20230920,000000,38.6699,38.6699,38.2102,38.2102,161,0
+GUSA.US,D,20230921,000000,37.5583,37.5583,37.5583,37.5583,3,0
+GUSA.US,D,20230922,000000,37.4679,37.4679,37.4679,37.4679,3,0
+GUSA.US,D,20230925,000000,37.4578,37.4578,37.4578,37.4578,25,0
+GUSA.US,D,20230926,000000,36.9362,36.9362,36.9362,36.9362,3,0
+GUSA.US,D,20230927,000000,37.06,37.06,36.9658,36.9658,240,0
+GUSA.US,D,20230928,000000,37.2124,37.2124,37.2124,37.2124,6,0
+GUSA.US,D,20230929,000000,37.111,37.111,37.111,37.111,37,0
+GUSA.US,D,20231002,000000,37.0637,37.0637,37.0637,37.0637,3,0
+GUSA.US,D,20231003,000000,36.5277,36.5277,36.5277,36.5277,1,0
+GUSA.US,D,20231004,000000,36.8644,36.8644,36.8644,36.8644,1,0
+GUSA.US,D,20231005,000000,36.8043,36.8043,36.8043,36.8043,1,0
+GUSA.US,D,20231006,000000,37.268,37.268,37.268,37.268,1,0
+GUSA.US,D,20231009,000000,37.4765,37.4765,37.4765,37.4765,12,0
+GUSA.US,D,20231010,000000,37.7142,37.7142,37.7142,37.7142,1,0
+GUSA.US,D,20231011,000000,37.8636,37.8636,37.8636,37.8636,1,0
+GUSA.US,D,20231012,000000,37.6,37.6,37.6,37.6,27,0
+GUSA.US,D,20231013,000000,37.3794,37.3794,37.3794,37.3794,1,0
+GUSA.US,D,20231016,000000,37.8411,37.8411,37.8411,37.8411,1,0
+GUSA.US,D,20231017,000000,37.8203,37.8203,37.8203,37.8203,1,0
+GUSA.US,D,20231018,000000,37.3003,37.3003,37.3003,37.3003,1,0
+GUSA.US,D,20231019,000000,36.9893,36.9893,36.9893,36.9893,16,0
+GUSA.US,D,20231020,000000,36.5095,36.5095,36.5095,36.5095,41,0
+GUSA.US,D,20231023,000000,36.4098,36.4098,36.4098,36.4098,1,0
+GUSA.US,D,20231024,000000,36.7139,36.7139,36.7139,36.7139,1,0
+GUSA.US,D,20231025,000000,36.1347,36.1347,36.1347,36.1347,1,0
+GUSA.US,D,20231026,000000,35.7476,35.7476,35.7476,35.7476,1,0
+GUSA.US,D,20231027,000000,35.5221,35.5221,35.5221,35.5221,52,0
+GUSA.US,D,20231030,000000,35.9776,35.9776,35.9776,35.9776,1,0
+GUSA.US,D,20231031,000000,36.2091,36.2091,36.2091,36.2091,51,0
+GUSA.US,D,20231101,000000,36.5693,36.5693,36.5693,36.5693,5,0
+GUSA.US,D,20231102,000000,37.2663,37.2663,37.2663,37.2663,4,0
+GUSA.US,D,20231103,000000,37.6664,37.6664,37.6664,37.6664,2,0
+GUSA.US,D,20231106,000000,37.5811,37.6594,37.5811,37.6594,137,0
+GUSA.US,D,20231107,000000,37.7948,37.7948,37.7948,37.7948,35,0
+GUSA.US,D,20231108,000000,37.8375,37.8375,37.8375,37.8375,1,0
+GUSA.US,D,20231109,000000,37.5134,37.5134,37.5134,37.5134,1,0
+GUSA.US,D,20231110,000000,38.1009,38.1009,38.1009,38.1009,35,0
+GUSA.US,D,20231113,000000,38.0761,38.0761,38.0761,38.0761,1,0
+GUSA.US,D,20231114,000000,38.8165,38.8165,38.8165,38.8165,35,0
+GUSA.US,D,20231115,000000,38.9384,38.9384,38.9384,38.9384,17,0
+GUSA.US,D,20231116,000000,38.9418,38.9418,38.9418,38.9418,1,0
+GUSA.US,D,20231117,000000,38.96,39.0319,38.96,39.0319,295,0
+GUSA.US,D,20231120,000000,39.3203,39.3203,39.3203,39.3203,1,0
+GUSA.US,D,20231121,000000,39.2329,39.2329,39.2329,39.2329,1,0
+GUSA.US,D,20231122,000000,39.425,39.425,39.425,39.425,1,0
+GUSA.US,D,20231124,000000,39.4264,39.4264,39.4264,39.4264,1,0
+GUSA.US,D,20231127,000000,39.3861,39.3861,39.3861,39.3861,202,0
+GUSA.US,D,20231128,000000,39.4098,39.4098,39.4098,39.4098,16,0
+GUSA.US,D,20231129,000000,39.3919,39.3919,39.3919,39.3919,16,0
+GUSA.US,D,20231130,000000,39.5529,39.5529,39.5529,39.5529,16,0
+GUSA.US,D,20231201,000000,39.855,39.855,39.855,39.855,5,0
+GUSA.US,D,20231204,000000,39.63,39.6798,39.63,39.6798,130,0
+GUSA.US,D,20231205,000000,39.5985,39.5985,39.5985,39.5985,2,0
+GUSA.US,D,20231206,000000,39.72,39.74,39.4546,39.4546,452,0
+GUSA.US,D,20231207,000000,39.7717,39.7717,39.7717,39.7717,21,0
+GUSA.US,D,20231208,000000,39.9534,39.9534,39.9534,39.9534,5,0
+GUSA.US,D,20231211,000000,40.1039,40.1039,40.1039,40.1039,3,0
+GUSA.US,D,20231212,000000,40.2667,40.2667,40.2667,40.2667,1,0
+GUSA.US,D,20231213,000000,40.825,40.825,40.825,40.825,1,0
+GUSA.US,D,20231214,000000,41.0317,41.0317,41.0317,41.0317,20,0
+GUSA.US,D,20231215,000000,41.057,41.057,41.057,41.057,2,0
+GUSA.US,D,20231218,000000,41.2255,41.2255,41.2255,41.2255,2,0
+GUSA.US,D,20231219,000000,41.4591,41.4591,41.4591,41.4591,40,0
+GUSA.US,D,20231220,000000,40.9201,40.9201,40.9201,40.9201,42,0
+GUSA.US,D,20231221,000000,41.3034,41.3034,41.3034,41.3034,73,0
+GUSA.US,D,20231222,000000,41.3786,41.3786,41.3786,41.3786,1,0
+GUSA.US,D,20231226,000000,41.3924,41.3924,41.3924,41.3924,3,0
+GUSA.US,D,20231227,000000,41.4122,41.4122,41.4122,41.4122,12,0
+GUSA.US,D,20231228,000000,41.4745,41.4745,41.4745,41.4745,42,0
+GUSA.US,D,20231229,000000,41.3221,41.3221,41.3221,41.3221,70,0
+GUSA.US,D,20240102,000000,41.0506,41.0506,41.0506,41.0506,8,0
+GUSA.US,D,20240103,000000,40.6981,40.6981,40.6981,40.6981,3,0
+GUSA.US,D,20240104,000000,40.5771,40.5771,40.5771,40.5771,4,0
+GUSA.US,D,20240105,000000,40.6528,40.6528,40.6528,40.6528,56,0
+GUSA.US,D,20240108,000000,41.2272,41.2272,41.2272,41.2272,1,0
+GUSA.US,D,20240109,000000,41.1689,41.1689,41.1689,41.1689,2,0
+GUSA.US,D,20240110,000000,41.3709,41.3709,41.3709,41.3709,10,0
+GUSA.US,D,20240111,000000,41.3681,41.3681,41.3681,41.3681,3,0
+GUSA.US,D,20240112,000000,41.3978,41.3978,41.3978,41.3978,2,0
+GUSA.US,D,20240116,000000,41.2057,41.2057,41.2057,41.2057,2,0
+GUSA.US,D,20240117,000000,41.0027,41.0027,41.0027,41.0027,11,0
+GUSA.US,D,20240118,000000,41.3452,41.3452,41.3452,41.3452,14,0
+GUSA.US,D,20240119,000000,41.8445,41.8445,41.8445,41.8445,2,0
+GUSA.US,D,20240122,000000,41.9992,41.9992,41.9992,41.9992,2,0
+GUSA.US,D,20240123,000000,42.0964,42.0964,42.0964,42.0964,118,0
+GUSA.US,D,20240124,000000,42.1023,42.1023,42.1023,42.1023,99,0
+GUSA.US,D,20240125,000000,42.2825,42.2825,42.2825,42.2825,3,0
+GUSA.US,D,20240126,000000,42.34,42.422,42.2959,42.2959,500,0
+GUSA.US,D,20240129,000000,42.27,42.5972,42.27,42.5972,154,0
+GUSA.US,D,20240130,000000,42.6058,42.6058,42.6058,42.6058,3,0
+GUSA.US,D,20240131,000000,41.9647,41.9647,41.9647,41.9647,3,0
+GUSA.US,D,20240201,000000,42.4019,42.4019,42.4019,42.4019,1,0
+GUSA.US,D,20240202,000000,42.8983,42.8983,42.8983,42.8983,3,0
+GUSA.US,D,20240205,000000,42.7288,42.7288,42.7288,42.7288,8,0
+GUSA.US,D,20240206,000000,42.7889,42.7889,42.7889,42.7889,1,0
+GUSA.US,D,20240207,000000,43.1355,43.1355,43.1355,43.1355,1,0
+GUSA.US,D,20240208,000000,43.24,43.24,43.209,43.209,125,0
+GUSA.US,D,20240209,000000,43.4843,43.4843,43.4843,43.4843,3,0
+GUSA.US,D,20240212,000000,43.49,43.528,43.4714,43.4714,201,0
+GUSA.US,D,20240213,000000,42.8311,42.8311,42.8311,42.8311,59,0
+GUSA.US,D,20240214,000000,43.3047,43.3047,43.3047,43.3047,22,0
+GUSA.US,D,20240215,000000,43.5849,43.5849,43.5849,43.5849,15,0
+GUSA.US,D,20240216,000000,43.3859,43.3859,43.3859,43.3859,19,0
+GUSA.US,D,20240220,000000,43.1799,43.1799,43.0551,43.0551,147,0
+GUSA.US,D,20240221,000000,43.1176,43.1176,43.1176,43.1176,9,0
+GUSA.US,D,20240222,000000,44.0511,44.0511,44.0511,44.0511,23,0
+GUSA.US,D,20240223,000000,44.1272,44.1272,44.1163,44.1163,149,0
+GUSA.US,D,20240226,000000,43.9312,43.9312,43.9312,43.9312,1,0
+GUSA.US,D,20240227,000000,43.99,44.0002,43.98,44.0002,637,0
+GUSA.US,D,20240228,000000,43.9041,43.9041,43.9041,43.9041,1,0
+GUSA.US,D,20240229,000000,44.2164,44.2164,44.2164,44.2164,1,0
+GUSA.US,D,20240301,000000,44.61,44.61,44.5327,44.5327,269,0
+GUSA.US,D,20240304,000000,44.4974,44.4974,44.4974,44.4974,30,0
+GUSA.US,D,20240305,000000,44.0331,44.0331,44.0266,44.0266,2783,0
+GUSA.US,D,20240306,000000,44.2837,44.2837,44.2837,44.2837,23,0
+GUSA.US,D,20240307,000000,44.7417,44.7417,44.7417,44.7417,175,0
+GUSA.US,D,20240308,000000,44.965,44.965,44.4671,44.4671,264,0
+GUSA.US,D,20240311,000000,44.3659,44.3659,44.3659,44.3659,7,0
+GUSA.US,D,20240312,000000,44.43,44.9,44.43,44.8958,1936,0
+GUSA.US,D,20240313,000000,45.08,45.08,44.7867,44.7867,3265,0
+GUSA.US,D,20240314,000000,44.6063,44.6063,44.6063,44.6063,12,0
+GUSA.US,D,20240315,000000,44.3406,44.3406,44.3406,44.3406,3,0
+GUSA.US,D,20240318,000000,44.6012,44.6012,44.6012,44.6012,73,0
+GUSA.US,D,20240319,000000,44.8605,44.8605,44.8605,44.8605,3,0
+GUSA.US,D,20240320,000000,45.2469,45.2469,45.2469,45.2469,1,0
+GUSA.US,D,20240321,000000,45.4848,45.4848,45.4848,45.4848,7,0
+GUSA.US,D,20240322,000000,45.275,45.275,45.275,45.275,10,0
+GUSA.US,D,20240325,000000,45.24,45.26,45.1247,45.1247,1005,0
+GUSA.US,D,20240326,000000,45.26,45.26,45.0366,45.0366,186,0
+GUSA.US,D,20240327,000000,45.29,45.3682,45.21,45.3682,5665,0
+GUSA.US,D,20240328,000000,45.5,45.52,45.48,45.5165,12046,0
+GUSA.US,D,20240401,000000,45.35,45.39,45.35,45.3798,2480,0
+GUSA.US,D,20240402,000000,44.99,45.0221,44.99,45.0221,554,0
+GUSA.US,D,20240403,000000,45.09,45.16,45.09,45.0918,3535,0
+GUSA.US,D,20240404,000000,44.63,44.63,44.5622,44.5622,2075,0
+GUSA.US,D,20240405,000000,45.0426,45.0426,45.0426,45.0426,23,0
+GUSA.US,D,20240408,000000,44.99,44.9912,44.99,44.9912,233,0
+GUSA.US,D,20240409,000000,44.93,45.0319,44.93,45.0319,375,0
+GUSA.US,D,20240410,000000,44.6731,44.6731,44.6731,44.6731,14,0
+GUSA.US,D,20240411,000000,44.9865,44.9865,44.9865,44.9865,44,0
+GUSA.US,D,20240412,000000,44.2805,44.2805,44.2805,44.2805,4,0
+GUSA.US,D,20240415,000000,43.7678,43.7678,43.7678,43.7678,21,0
+GUSA.US,D,20240416,000000,43.6569,43.6832,43.6569,43.6832,688,0
+GUSA.US,D,20240417,000000,43.4265,43.4265,43.4265,43.4265,1,0
+GUSA.US,D,20240418,000000,43.2831,43.2831,43.2831,43.2831,25,0
+GUSA.US,D,20240419,000000,43.1865,43.1865,42.955,42.955,228,0
+GUSA.US,D,20240422,000000,43.2885,43.2885,43.2885,43.2885,13,0
+GUSA.US,D,20240423,000000,43.836,43.836,43.836,43.836,23,0
+GUSA.US,D,20240424,000000,43.85,43.89,43.84,43.8846,2501,0
+GUSA.US,D,20240425,000000,43.28,43.6639,43.27,43.6639,7314,0
+GUSA.US,D,20240426,000000,44.1699,44.1699,44.01,44.1077,1402,0
+GUSA.US,D,20240429,000000,44.2221,44.2221,44.2221,44.2221,1,0
+GUSA.US,D,20240430,000000,43.5861,43.5861,43.5861,43.5861,15,0
+GUSA.US,D,20240501,000000,43.4337,43.4337,43.4337,43.4337,18,0
+GUSA.US,D,20240502,000000,43.7733,43.7733,43.7733,43.7733,12,0
+GUSA.US,D,20240503,000000,44.3487,44.3487,44.3487,44.3487,23,0
+GUSA.US,D,20240506,000000,44.8094,44.8094,44.8094,44.8094,1,0
+GUSA.US,D,20240507,000000,44.8923,44.8923,44.8923,44.8923,7,0
+GUSA.US,D,20240508,000000,44.8784,44.8784,44.8784,44.8784,5,0
+GUSA.US,D,20240509,000000,45.01,45.094,45.0099,45.094,337,0
+GUSA.US,D,20240510,000000,45.1989,45.1989,45.1989,45.1989,5,0
+GUSA.US,D,20240513,000000,45.1546,45.1546,45.1546,45.1546,21,0
+GUSA.US,D,20240514,000000,45.429,45.429,45.429,45.429,30,0
+GUSA.US,D,20240515,000000,45.9616,45.9616,45.9616,45.9616,3,0
+GUSA.US,D,20240516,000000,46.11,46.11,45.8861,45.8861,277,0
+GUSA.US,D,20240517,000000,45.8836,45.8836,45.8836,45.8836,2,0
+GUSA.US,D,20240520,000000,45.9447,45.9447,45.9447,45.9447,146,0
+GUSA.US,D,20240521,000000,46.0612,46.0612,46.0612,46.0612,347,0
+GUSA.US,D,20240522,000000,45.87,45.87,45.866,45.866,303,0
+GUSA.US,D,20240523,000000,45.5185,45.5185,45.5185,45.5185,100,0
+GUSA.US,D,20240524,000000,45.8273,45.8273,45.8273,45.8273,1,0
+GUSA.US,D,20240528,000000,45.7994,45.7994,45.7994,45.7994,64,0
+GUSA.US,D,20240529,000000,45.4979,45.4979,45.4979,45.4979,1,0
+GUSA.US,D,20240530,000000,45.39,45.39,45.3854,45.3854,161,0
+GUSA.US,D,20240531,000000,45.5311,45.5311,45.5311,45.5311,1,0
+GUSA.US,D,20240603,000000,45.5544,45.5544,45.5544,45.5544,5,0
+GUSA.US,D,20240604,000000,45.515,45.6202,45.515,45.6202,263,0
+GUSA.US,D,20240605,000000,46.157,46.157,46.157,46.157,1,0
+GUSA.US,D,20240606,000000,46.1382,46.1382,46.1382,46.1382,1,0
+GUSA.US,D,20240607,000000,46.0966,46.0966,46.0966,46.0966,19,0
+GUSA.US,D,20240610,000000,46.2027,46.2027,46.2027,46.2027,13,0
+GUSA.US,D,20240611,000000,46.09,46.206,45.95,46.206,15004,0
+GUSA.US,D,20240612,000000,46.7693,46.7693,46.7693,46.7693,24,0
+GUSA.US,D,20240613,000000,46.8137,46.8137,46.8137,46.8137,24,0
+GUSA.US,D,20240614,000000,46.7129,46.7129,46.7129,46.7129,1,0
+GUSA.US,D,20240617,000000,47.1372,47.1372,47.1372,47.1372,23,0
+GUSA.US,D,20240618,000000,47.2806,47.2806,47.2494,47.2494,122,0
+GUSA.US,D,20240620,000000,47.157,47.157,47.157,47.157,4,0
+GUSA.US,D,20240621,000000,47.05,47.05,46.93,46.9901,800,0
+GUSA.US,D,20240624,000000,46.85,46.85,46.7814,46.7814,413,0
+GUSA.US,D,20240625,000000,46.89,46.9324,46.89,46.9324,201,0
+GUSA.US,D,20240626,000000,46.9,46.9832,46.85,46.9832,402,0
+GUSA.US,D,20240627,000000,47,47,46.96,46.9977,609,0
+GUSA.US,D,20240628,000000,46.94,46.94,46.936,46.936,300,0
+GUSA.US,D,20240701,000000,46.9,47.0244,46.9,47.0244,304,0
+GUSA.US,D,20240702,000000,47.18,47.2657,47.18,47.2657,303,0
+GUSA.US,D,20240703,000000,47.41,47.4624,47.39,47.4624,512,0
+GUSA.US,D,20240705,000000,47.71,47.7762,47.71,47.7762,300,0
+GUSA.US,D,20240708,000000,47.76,47.8076,47.76,47.8076,300,0
+GUSA.US,D,20240709,000000,47.89,47.9062,47.79,47.8187,803,0
+GUSA.US,D,20240710,000000,48.14,48.2882,48.14,48.2882,300,0
+GUSA.US,D,20240711,000000,48.19,48.19,47.95,47.9891,600,0
+GUSA.US,D,20240712,000000,48.38,48.38,48.2206,48.2206,663,0
+GUSA.US,D,20240715,000000,48.35,48.3506,48.3,48.3506,307,0
+GUSA.US,D,20240716,000000,48.8202,48.8202,48.8202,48.8202,140,0
+GUSA.US,D,20240717,000000,48.11,48.21,48.11,48.1259,425,0
+GUSA.US,D,20240718,000000,47.7139,47.7139,47.7139,47.7139,94,0
+GUSA.US,D,20240719,000000,47.3771,47.3771,47.3771,47.3771,6,0
+GUSA.US,D,20240722,000000,47.9114,47.9114,47.9114,47.9114,2,0
+GUSA.US,D,20240723,000000,47.9,47.9,47.8918,47.8918,118,0
+GUSA.US,D,20240724,000000,46.7346,46.7346,46.7346,46.7346,22,0
+GUSA.US,D,20240725,000000,46.6138,46.6138,46.6138,46.6138,24,0
+GUSA.US,D,20240726,000000,47.0317,47.0317,47.0317,47.0317,9,0
+GUSA.US,D,20240729,000000,47.1315,47.1315,47.1315,47.1315,44,0
+GUSA.US,D,20240730,000000,46.9776,46.9776,46.9776,46.9776,2,0
+GUSA.US,D,20240731,000000,47.6386,47.6386,47.6386,47.6386,7,0
+GUSA.US,D,20240801,000000,46.7299,46.9049,46.7299,46.9049,353,0
+GUSA.US,D,20240802,000000,46.0065,46.0065,46.0065,46.0065,2,0
+GUSA.US,D,20240805,000000,44.6152,44.6152,44.6152,44.6152,29,0
+GUSA.US,D,20240806,000000,45.1536,45.1536,45.1536,45.1536,74,0
+GUSA.US,D,20240807,000000,44.7759,44.7759,44.7759,44.7759,7,0
+GUSA.US,D,20240808,000000,45.7722,45.7722,45.7722,45.7722,6,0
+GUSA.US,D,20240809,000000,46.0345,46.0345,46.0345,46.0345,18,0
+GUSA.US,D,20240812,000000,45.9801,45.9801,45.9801,45.9801,37,0
+GUSA.US,D,20240813,000000,46.7721,46.7721,46.7721,46.7721,10,0
+GUSA.US,D,20240814,000000,47.0042,47.0042,47.0042,47.0042,12,0
+GUSA.US,D,20240815,000000,47.712,47.712,47.712,47.712,2,0
+GUSA.US,D,20240816,000000,47.71,47.7637,47.71,47.7637,553,0
+GUSA.US,D,20240819,000000,48.2931,48.2931,48.2931,48.2931,61,0
+GUSA.US,D,20240820,000000,48.2164,48.2164,48.2164,48.2164,4,0
+GUSA.US,D,20240821,000000,48.4558,48.4558,48.4558,48.4558,14,0
+GUSA.US,D,20240822,000000,47.9742,47.9742,47.9742,47.9742,44,0
+GUSA.US,D,20240823,000000,48.52,48.5958,48.52,48.5958,449,0
+GUSA.US,D,20240826,000000,48.4243,48.4243,48.4243,48.4243,4,0
+GUSA.US,D,20240827,000000,48.5155,48.5155,48.5155,48.5155,13,0
+GUSA.US,D,20240828,000000,48.26,48.26,48.26,48.26,1,0
+GUSA.US,D,20240829,000000,48.2445,48.2445,48.2445,48.2445,1,0
+GUSA.US,D,20240830,000000,48.7292,48.7292,48.7292,48.7292,64,0
+GUSA.US,D,20240903,000000,47.6435,47.6435,47.6435,47.6435,2,0
+GUSA.US,D,20240904,000000,47.6212,47.6212,47.6212,47.6212,1,0
+GUSA.US,D,20240905,000000,47.4102,47.4102,47.4102,47.4102,10,0
+GUSA.US,D,20240906,000000,46.6421,46.6421,46.6421,46.6421,11,0
+GUSA.US,D,20240909,000000,47.1495,47.1495,47.1495,47.1495,31,0
+GUSA.US,D,20240910,000000,47.3761,47.3761,47.3761,47.3761,15,0
+GUSA.US,D,20240911,000000,47.8725,47.8725,47.8725,47.8725,1,0
+GUSA.US,D,20240912,000000,48.2205,48.2205,48.2205,48.2205,25,0
+GUSA.US,D,20240913,000000,48.5601,48.5601,48.5601,48.5601,21,0
+GUSA.US,D,20240916,000000,48.6631,48.6631,48.6631,48.6631,8,0
+GUSA.US,D,20240917,000000,48.6582,48.6582,48.6582,48.6582,21,0
+GUSA.US,D,20240918,000000,48.59,48.59,48.5853,48.5853,117,0
+GUSA.US,D,20240919,000000,49.49,49.49,49.296,49.296,3670,0
+GUSA.US,D,20240920,000000,49.41,49.41,49.2943,49.2943,175,0
+GUSA.US,D,20240923,000000,49.433,49.433,49.433,49.433,8,0
+GUSA.US,D,20240924,000000,49.54,49.54,49.3931,49.3931,492,0
+GUSA.US,D,20240925,000000,49.36,49.36,49.2862,49.2862,641,0
+GUSA.US,D,20240926,000000,49.5108,49.5139,49.51,49.5139,229,0
+GUSA.US,D,20240927,000000,49.51,49.51,49.5097,49.5097,243,0
+GUSA.US,D,20241001,000000,49.73,49.73,49.2144,49.2144,236,0
+GUSA.US,D,20241002,000000,49.2261,49.2261,49.2261,49.2261,8,0
+GUSA.US,D,20241003,000000,49.105,49.105,49.105,49.105,36,0
+GUSA.US,D,20241004,000000,49.5844,49.5844,49.5844,49.5844,54,0
+GUSA.US,D,20241007,000000,49.125,49.125,49.125,49.125,58,0
+GUSA.US,D,20241008,000000,49.6006,49.6006,49.6006,49.6006,51,0
+GUSA.US,D,20241009,000000,49.9598,49.9598,49.9598,49.9598,50,0
+GUSA.US,D,20241010,000000,49.8546,49.8546,49.8546,49.8546,95,0
+GUSA.US,D,20241011,000000,50.1957,50.1957,50.1957,50.1957,6,0
+GUSA.US,D,20241014,000000,50.5907,50.5907,50.5907,50.5907,9,0
+GUSA.US,D,20241015,000000,50.1974,50.1974,50.1864,50.1864,121,0
+GUSA.US,D,20241016,000000,50.43,50.43,50.29,50.3704,1282,0
+GUSA.US,D,20241017,000000,50.4149,50.4149,50.4149,50.4149,79,0
+GUSA.US,D,20241018,000000,50.6294,50.6294,50.6294,50.6294,8,0
+GUSA.US,D,20241021,000000,50.51,50.51,50.4484,50.4484,522,0
+GUSA.US,D,20241022,000000,50.4677,50.4677,50.4677,50.4677,5,0
+GUSA.US,D,20241023,000000,50.44,50.44,49.9752,49.9752,247,0
+GUSA.US,D,20241024,000000,50.1194,50.1194,50.1194,50.1194,33,0
+GUSA.US,D,20241025,000000,50.0509,50.0509,50.0509,50.0509,47,0
+GUSA.US,D,20241028,000000,50.2291,50.2291,50.2291,50.2291,251,0
+GUSA.US,D,20241029,000000,50.3631,50.3631,50.3631,50.3631,11,0
+GUSA.US,D,20241030,000000,50.1621,50.1621,50.1621,50.1621,62,0
+GUSA.US,D,20241031,000000,49.3495,49.3495,49.3495,49.3495,35,0
+GUSA.US,D,20241104,000000,49.3208,49.3208,49.3208,49.3208,52,0
+GUSA.US,D,20241105,000000,49.93,49.97,49.93,49.9316,60254,0
+GUSA.US,D,20241106,000000,51.16,51.44,51.16,51.3619,80360,0
+GUSA.US,D,20241107,000000,51.68,51.7463,51.45,51.6246,52358,0
+GUSA.US,D,20241108,000000,52.04,52.04,51.9353,51.9353,70061,0
+GUSA.US,D,20241111,000000,52.07,52.19,51.98,52.0429,707,0
+GUSA.US,D,20241112,000000,51.735,51.99,51.735,51.9192,20659,0
+GUSA.US,D,20241113,000000,52.08,52.1,51.86,51.98,38525,0
+GUSA.US,D,20241114,000000,51.8993,51.94,51.5486,51.5486,4123,0
+GUSA.US,D,20241118,000000,51.1986,51.25,51.1,51.19,4775,0
+GUSA.US,D,20241119,000000,51.3,51.42,51.19,51.42,5180,0
+GUSA.US,D,20241120,000000,51.1212,51.46,51.1212,51.44,1926,0
+GUSA.US,D,20241122,000000,51.915,51.968,51.915,51.968,106,0
+GUSA.US,D,20241125,000000,52.05,52.1335,52.05,52.1335,831,0
+GUSA.US,D,20241127,000000,52.24,52.24,52.116,52.116,279,0
+GUSA.US,D,20241129,000000,52.43,52.58,52.43,52.5035,202,0
+GUSA.US,D,20241211,000000,52.929,52.929,52.91,52.91,100,0
+GUSA.US,D,20250102,000000,50.6,50.745,50.6,50.6977,515,0
+GUSA.US,D,20250103,000000,51.21,51.2693,51.21,51.2693,103,0
+GUSA.US,D,20250106,000000,52.09,52.09,51.6898,51.6898,174,0
+GUSA.US,D,20250107,000000,51.27,51.27,51.1394,51.1394,262,0
+GUSA.US,D,20250108,000000,51.19,51.2112,51.19,51.2112,101,0
+GUSA.US,D,20250110,000000,50.55,50.58,50.421,50.5462,1122,0
+GUSA.US,D,20250121,000000,52.1801,52.5007,52.1801,52.5007,148,0
+GUSA.US,D,20250123,000000,52.7916,52.9391,52.7916,52.9391,275,0
+GUSA.US,D,20250124,000000,52.98,52.98,52.8691,52.8691,249,0
+GUSA.US,D,20250128,000000,52.21,52.6287,52.21,52.6287,544,0
+GUSA.US,D,20250129,000000,52.51,52.51,52.418,52.418,555,0
+GUSA.US,D,20250204,000000,52.3015,52.453,52.301,52.453,1016,0
+GUSA.US,D,20250211,000000,52.575,52.6799,52.575,52.6674,434,0
+GUSA.US,D,20250212,000000,52.41,52.64,52.41,52.5256,2657,0
+GUSA.US,D,20250213,000000,52.7999,53.0366,52.7999,53.0366,102,0
+GUSA.US,D,20250214,000000,53.1399,53.15,53.06,53.0677,1860,0
+GUSA.US,D,20250218,000000,53.1399,53.1485,53.1399,53.1485,628,0
+GUSA.US,D,20250219,000000,53.145,53.255,53.145,53.255,352,0
+GUSA.US,D,20250220,000000,52.755,52.9997,52.755,52.9997,255,0
+GUSA.US,D,20250221,000000,52.4599,52.4599,51.98,51.98,1590,0
+GUSA.US,D,20250224,000000,52.19,52.22,52.19,52.22,213,0
+GUSA.US,D,20250226,000000,51.9699,51.97,51.5099,51.519,1783,0
+GUSA.US,D,20250227,000000,51.62,51.62,50.7301,50.7301,458,0
+GUSA.US,D,20250303,000000,51.51,51.51,50.5143,50.5143,141,0
+GUSA.US,D,20250304,000000,49.75,50.64,49.69,49.982,1556,0
+GUSA.US,D,20250305,000000,49.97,50.562,49.97,50.562,225,0
+GUSA.US,D,20250307,000000,49.88,51.28,48.8656,48.8656,3090,0
+GUSA.US,D,20250310,000000,48.83,48.83,48.39,48.5867,1365,0
+GUSA.US,D,20250312,000000,48.67,48.67,48.4279,48.4279,3062,0
+GUSA.US,D,20250313,000000,48.07,48.07,47.6454,47.6454,502,0
+GUSA.US,D,20250317,000000,48.91,49.39,48.91,49.1206,348,0
+GUSA.US,D,20250318,000000,48.56,48.56,48.5456,48.5456,337,0
+GUSA.US,D,20250320,000000,49.16,49.16,49.009,49.009,364,0
+GUSA.US,D,20250324,000000,49.745,49.9106,49.74,49.9106,662,0
+GUSA.US,D,20250327,000000,49.35,49.35,49.1254,49.1254,252,0
+GUSA.US,D,20250328,000000,48.3898,48.3898,48.1325,48.1325,294,0
+GUSA.US,D,20250331,000000,47.6,48.3164,47.6,48.3164,1090,0
+GUSA.US,D,20250401,000000,47.91,48.5091,47.91,48.5091,174,0
+GUSA.US,D,20250402,000000,48.7301,48.9432,48.7301,48.9432,123,0
+GUSA.US,D,20250403,000000,46.85,46.86,46.5429,46.5429,234,0
+GUSA.US,D,20250404,000000,45.02,45.02,43.7125,43.7125,521,0
+GUSA.US,D,20250407,000000,44.36,45.02,42.07,43.5176,3555,0
+GUSA.US,D,20250408,000000,45.12,45.2,42.68,42.6858,3024,0
+GUSA.US,D,20250409,000000,46.19,46.51,46.19,46.51,738,0
+GUSA.US,D,20250411,000000,46.07,46.1285,46.07,46.1285,354,0
+GUSA.US,D,20250414,000000,46.65,46.65,46.4837,46.4837,214,0
+GUSA.US,D,20250415,000000,46.455,46.4641,46.455,46.4641,336,0
+GUSA.US,D,20250416,000000,45.83,45.83,45.433,45.433,305,0
+GUSA.US,D,20250417,000000,45.54,45.66,45.5244,45.5244,201,0
+GUSA.US,D,20250421,000000,44.6,44.6,44.4688,44.4688,138,0
+GUSA.US,D,20250429,000000,48.1,48.1,47.9905,47.9905,448,0
+GUSA.US,D,20250501,000000,48.6,48.6,48.3638,48.3638,1061,0
+GUSA.US,D,20250505,000000,48.88,48.88,48.88,48.88,148,0
+GUSA.US,D,20250506,000000,48.5,48.64,48.4616,48.4616,258,0
+GUSA.US,D,20250610,000000,52.05,52.1975,52.05,52.1975,1174,0
+GUSA.US,D,20250611,000000,52.185,52.185,52.1163,52.1163,269,0
+GUSA.US,D,20250612,000000,52.36,52.36,52.2729,52.2746,1549,0
+GUSA.US,D,20250617,000000,51.74,51.8352,51.74,51.8352,122,0
+GUSA.US,D,20250709,000000,54.13,54.1794,54.13,54.1794,195,0
+GUSA.US,D,20250710,000000,54.17,54.4,54.17,54.3162,715,0
+GUSA.US,D,20250714,000000,54.22,54.23,54.22,54.23,114,0
+GUSA.US,D,20250715,000000,54.19,54.19,54.0233,54.0233,144,0
+GUSA.US,D,20250717,000000,54.37,54.505,54.37,54.505,544,0
+GUSA.US,D,20250718,000000,54.51,54.51,54.4926,54.4926,216,0
+GUSA.US,D,20250722,000000,54.4002,54.6302,54.4002,54.6302,254,0
+GUSA.US,D,20250728,000000,55.21,55.269,55.21,55.269,335,0
+GUSA.US,D,20250731,000000,55.42,55.42,54.8181,54.8181,589,0
+GUSA.US,D,20250805,000000,54.6,54.62,54.5288,54.5288,367,0
+GUSA.US,D,20250813,000000,55.7801,55.9474,55.7801,55.9474,286,0
+GUSA.US,D,20250905,000000,56.1599,56.1941,56.1599,56.1941,125,0
+GUSA.US,D,20250910,000000,56.74,56.74,56.6866,56.6866,287,0
+GUSA.US,D,20250912,000000,57.17,57.17,57.1367,57.1367,209,0
+GUSA.US,D,20250915,000000,57.4199,57.4199,57.3597,57.3597,174,0
+GUSA.US,D,20250924,000000,57.59,57.6,57.46,57.46,3103,0
+GUSA.US,D,20250925,000000,57.195,57.195,57.1031,57.1031,106,0
+GUSA.US,D,20251003,000000,58.1,58.1,58.0756,58.0756,108,0
+GUSA.US,D,20251007,000000,57.97,58.0328,57.97,58.0328,198,0
+GUSA.US,D,20251008,000000,58.26,58.3994,58.26,58.3994,396,0
+GUSA.US,D,20251009,000000,58.0602,58.203,58.0602,58.203,185,0
+GUSA.US,D,20251010,000000,58.31,58.31,56.6602,56.6602,919,0
+GUSA.US,D,20251014,000000,57.605,57.67,57.484,57.484,1642,0
+GUSA.US,D,20251030,000000,59.29,59.3,58.8933,58.8933,477,0
+GUSA.US,D,20251107,000000,57.5,58.087,57.5,58.087,233,0
+GUSA.US,D,20251113,000000,58.51,58.51,58.0734,58.0734,1268,0
+GUSA.US,D,20251118,000000,57.41,57.41,57.1549,57.1549,513,0
+GUSA.US,D,20251119,000000,57.28,57.3224,57.2799,57.3224,826,0
+GUSA.US,D,20251201,000000,58.9,58.9,58.8215,58.8215,236,0
+GUSA.US,D,20251202,000000,59.09,59.09,58.9914,58.9914,291,0
+GUSA.US,D,20251204,000000,59.23,59.2422,59.23,59.2422,1001,0
+GUSA.US,D,20251209,000000,59.27,59.28,59.136,59.136,1731,0
+GUSA.US,D,20251211,000000,59.45,59.75,59.45,59.75,608,0
+GUSA.US,D,20251212,000000,59.75,59.75,59.01,59.0391,1403,0
+GUSA.US,D,20251216,000000,58.8,58.8486,58.8,58.8486,469,0
+GUSA.US,D,20251218,000000,58.58,58.6028,58.58,58.6028,196,0
+GUSA.US,D,20251219,000000,59.07,59.0884,59.07,59.0884,21396,0
+GUSA.US,D,20251223,000000,59.46,59.6018,59.46,59.6018,514,0
+GUSA.US,D,20260102,000000,59.16,59.25,59.145,59.145,531,0
+GUSA.US,D,20260105,000000,59.6813,59.6813,59.6121,59.6121,582,0
+GUSA.US,D,20260106,000000,59.95,60.0333,59.9499,60.0333,1657,0
+GUSA.US,D,20260107,000000,60.05,60.09,59.8133,59.8133,358,0
+GUSA.US,D,20260112,000000,60.18,60.3194,60.18,60.3194,105,0
+GUSA.US,D,20260113,000000,60.08,60.1801,60.08,60.1801,111,0
+GUSA.US,D,20260114,000000,59.75,59.85,59.51,59.8158,1226,0
+GUSA.US,D,20260121,000000,59.235,59.4607,59.235,59.4607,305,0
+GUSA.US,D,20260127,000000,60.39,60.44,60.2848,60.2848,1904,0
+GUSA.US,D,20260128,000000,60.43,60.43,60.291,60.291,108,0
+GUSA.US,D,20260204,000000,59.04,59.4318,59.04,59.4318,486,0
+GUSA.US,D,20260206,000000,59.34,59.9515,59.3,59.9515,17918,0
diff --git a/daily/us/nyse etfs/1/gvi.us.txt b/daily/us/nyse etfs/1/gvi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5cfda8cc70d24308b19664b56a1e2746e0de2c0b
--- /dev/null
+++ b/daily/us/nyse etfs/1/gvi.us.txt	
@@ -0,0 +1,4805 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GVI.US,D,20070111,000000,82.7256,82.7256,82.7256,82.7256,10760.186945408,0
+GVI.US,D,20070112,000000,82.588,82.6478,82.588,82.6478,2532.2808251944,0
+GVI.US,D,20070116,000000,82.605,82.6648,82.605,82.6648,2654.681086951,0
+GVI.US,D,20070117,000000,82.6728,82.6728,82.5741,82.5741,956.12663486936,0
+GVI.US,D,20070118,000000,82.597,82.597,82.597,82.597,4830.7972160503,0
+GVI.US,D,20070119,000000,82.6388,82.6478,82.6388,82.6478,200.65616681414,0
+GVI.US,D,20070123,000000,82.6478,82.6478,82.5602,82.5602,3980.0150687584,0
+GVI.US,D,20070124,000000,82.5741,82.597,82.5741,82.597,10517.392983563,0
+GVI.US,D,20070125,000000,82.614,82.614,82.4615,82.4684,13905.47236022,0
+GVI.US,D,20070126,000000,82.4037,82.4216,82.4037,82.4216,8579.0544121384,0
+GVI.US,D,20070129,000000,82.4037,82.4037,82.3727,82.3727,5078.6075820658,0
+GVI.US,D,20070130,000000,82.4535,82.4535,82.4395,82.4395,4474.6325199552,0
+GVI.US,D,20070131,000000,82.5183,82.63,82.5093,82.63,32753.106109072,0
+GVI.US,D,20070201,000000,82.4914,82.4914,82.3727,82.4126,42065.558810916,0
+GVI.US,D,20070202,000000,82.4395,82.4535,82.4315,82.4535,9915.4244831206,0
+GVI.US,D,20070205,000000,82.4684,82.4993,82.4535,82.4914,123176.80112219,0
+GVI.US,D,20070206,000000,82.4754,82.6728,82.4754,82.6648,45926.18346042,0
+GVI.US,D,20070207,000000,82.7176,82.7674,82.6828,82.7515,2411.8871251059,0
+GVI.US,D,20070208,000000,82.7674,82.7844,82.7674,82.7844,840.74933895123,0
+GVI.US,D,20070209,000000,82.6478,82.6648,82.621,82.6648,9058.6226508242,0
+GVI.US,D,20070212,000000,82.614,82.6648,82.5741,82.5741,4957.2106011432,0
+GVI.US,D,20070213,000000,82.614,82.614,82.582,82.582,715.3392346924,0
+GVI.US,D,20070214,000000,82.8263,82.91,82.8263,82.8851,7977.085911696,0
+GVI.US,D,20070215,000000,82.9787,83.0127,82.9707,82.9707,13905.47236022,0
+GVI.US,D,20070216,000000,83.0435,83.0675,83.0355,83.0525,7851.6758074372,0
+GVI.US,D,20070220,000000,83.0127,83.1013,82.9957,83.1013,8346.293258634,0
+GVI.US,D,20070221,000000,83.0127,83.1363,82.9369,83.1363,21998.938848668,0
+GVI.US,D,20070222,000000,83.0217,83.0435,82.9539,82.9867,18020.930341577,0
+GVI.US,D,20070223,000000,83.0675,83.1512,83.0675,83.1233,130429.51827169,0
+GVI.US,D,20070226,000000,83.2548,83.2938,83.2548,83.2938,2070.7716415219,0
+GVI.US,D,20070227,000000,83.4213,83.8908,83.3446,83.8071,10879.577364662,0
+GVI.US,D,20070228,000000,83.522,83.5519,83.522,83.5519,1460.7768944069,0
+GVI.US,D,20070301,000000,83.2848,83.2848,83.1661,83.2369,2411.8871251059,0
+GVI.US,D,20070302,000000,82.91,83.3356,82.91,83.3027,6889.5294875634,0
+GVI.US,D,20070305,000000,83.4472,83.4532,83.3536,83.3536,1942.3516947608,0
+GVI.US,D,20070306,000000,83.2628,83.3176,83.2628,83.2798,2532.2808251944,0
+GVI.US,D,20070307,000000,83.3276,83.4303,83.3276,83.4303,5078.6075820658,0
+GVI.US,D,20070308,000000,83.3784,83.3784,83.3784,83.3784,100.32808340707,0
+GVI.US,D,20070309,000000,83.1432,83.1592,83.1233,83.1592,1567.1246628184,0
+GVI.US,D,20070312,000000,83.2459,83.2848,83.2459,83.2848,1345.3995984888,0
+GVI.US,D,20070313,000000,83.4114,83.522,83.3854,83.522,514.68306787826,0
+GVI.US,D,20070314,000000,83.4712,83.5957,83.4532,83.4532,2180.1292524356,0
+GVI.US,D,20070315,000000,83.4213,83.4303,83.3694,83.4213,8218.876592707,0
+GVI.US,D,20070316,000000,83.3276,83.4532,83.3276,83.4024,13414.868032359,0
+GVI.US,D,20070319,000000,83.2848,83.3027,83.2848,83.3027,1345.3995984888,0
+GVI.US,D,20070320,000000,83.4114,83.4114,83.3854,83.4114,9186.0393167512,0
+GVI.US,D,20070321,000000,83.3446,83.5389,83.3096,83.5389,2654.681086951,0
+GVI.US,D,20070322,000000,83.4632,83.4632,83.3615,83.3784,7977.085911696,0
+GVI.US,D,20070323,000000,83.3536,83.3615,83.3356,83.3536,9673.6338021095,0
+GVI.US,D,20070326,000000,83.2848,83.4891,83.2848,83.4213,9428.8332785963,0
+GVI.US,D,20070327,000000,83.3694,83.3944,83.3176,83.3446,94531.126747808,0
+GVI.US,D,20070328,000000,83.4971,83.5389,83.3854,83.3854,3253.6397448912,0
+GVI.US,D,20070329,000000,83.3536,83.3854,83.3356,83.3536,12811.896251083,0
+GVI.US,D,20070330,000000,83.2798,83.3854,83.2798,83.2848,8218.876592707,0
+GVI.US,D,20070402,000000,82.9957,83.1432,82.9707,83.1432,87879.374817919,0
+GVI.US,D,20070403,000000,83.0525,83.0605,83.0286,83.0605,8944.2486357401,0
+GVI.US,D,20070404,000000,83.0844,83.1363,83.0844,83.0844,6165.1607253643,0
+GVI.US,D,20070405,000000,83.0924,83.1073,82.9539,82.9539,12811.896251083,0
+GVI.US,D,20070409,000000,82.7595,82.7595,82.6907,82.7426,9915.4244831206,0
+GVI.US,D,20070410,000000,82.8601,82.8851,82.8601,82.8851,141908.0542943,0
+GVI.US,D,20070411,000000,82.9269,82.9707,82.901,82.901,14387.047160574,0
+GVI.US,D,20070412,000000,82.91,82.91,82.8522,82.8601,10398.002564308,0
+GVI.US,D,20070413,000000,82.8761,82.8851,82.7844,82.7914,4474.6325199552,0
+GVI.US,D,20070416,000000,82.8163,82.8761,82.8163,82.8761,514.68306787826,0
+GVI.US,D,20070417,000000,82.9369,83.0435,82.9369,83.0286,8346.293258634,0
+GVI.US,D,20070418,000000,83.1512,83.1841,83.1512,83.1751,2787.1141570484,0
+GVI.US,D,20070419,000000,83.2369,83.2369,83.1432,83.1592,5200.0045629884,0
+GVI.US,D,20070420,000000,83.1363,83.1432,83.0844,83.1432,715.3392346924,0
+GVI.US,D,20070423,000000,83.229,83.3027,83.202,83.212,24901.430301634,0
+GVI.US,D,20070424,000000,83.2369,83.3615,83.2369,83.3096,1567.1246628184,0
+GVI.US,D,20070425,000000,83.2459,83.3356,83.2459,83.2798,2411.8871251059,0
+GVI.US,D,20070426,000000,83.2628,83.2628,83.1661,83.1751,7740.3116348553,0
+GVI.US,D,20070427,000000,83.202,83.202,83.1512,83.1512,3370.0203216434,0
+GVI.US,D,20070430,000000,83.2848,83.3694,83.2848,83.3694,1075.5170541238,0
+GVI.US,D,20070501,000000,83.1163,83.1163,82.901,83.0286,6530.3549489661,0
+GVI.US,D,20070502,000000,83.0127,83.0286,83.0037,83.0286,1345.3995984888,0
+GVI.US,D,20070503,000000,82.91,82.9269,82.8851,82.9269,514.68306787826,0
+GVI.US,D,20070504,000000,83.0355,83.0435,83.0286,83.0286,2654.681086951,0
+GVI.US,D,20070507,000000,83.0525,83.0525,83.0355,83.0355,1075.5170541238,0
+GVI.US,D,20070508,000000,83.1163,83.1163,83.0435,83.0924,130187.72759068,0
+GVI.US,D,20070509,000000,83.0765,83.0844,82.9707,82.9707,5675.5596783379,0
+GVI.US,D,20070510,000000,83.0217,83.0675,82.9957,83.0675,4102.415330515,0
+GVI.US,D,20070511,000000,83.1512,83.1661,82.9787,82.9787,2905.5012954687,0
+GVI.US,D,20070514,000000,82.9957,82.9957,82.9449,82.9449,2654.681086951,0
+GVI.US,D,20070515,000000,82.9957,82.9957,82.9269,82.9269,2787.1141570484,0
+GVI.US,D,20070516,000000,82.9539,82.9957,82.9539,82.9867,18978.060257281,0
+GVI.US,D,20070517,000000,82.8691,82.8941,82.8083,82.8163,1793.8661313184,0
+GVI.US,D,20070518,000000,82.7764,82.7914,82.6648,82.6828,2180.1292524356,0
+GVI.US,D,20070521,000000,82.6648,82.7426,82.6648,82.7426,840.74933895123,0
+GVI.US,D,20070522,000000,82.7515,82.7515,82.63,82.63,8579.0544121384,0
+GVI.US,D,20070523,000000,82.6568,82.6907,82.605,82.605,2654.681086951,0
+GVI.US,D,20070524,000000,82.63,82.63,82.5412,82.597,1679.4921162343,0
+GVI.US,D,20070525,000000,82.605,82.6388,82.5272,82.5272,11359.145603348,0
+GVI.US,D,20070529,000000,82.5272,82.5661,82.5272,82.5272,6779.1685958156,0
+GVI.US,D,20070530,000000,82.614,82.6388,82.5332,82.5512,5200.0045629884,0
+GVI.US,D,20070531,000000,82.5741,82.5741,82.4445,82.4684,1679.4921162343,0
+GVI.US,D,20070601,000000,82.0717,82.0937,81.975,81.982,20546.188200934,0
+GVI.US,D,20070604,000000,81.4199,82.0717,81.4199,82.0638,10633.773560315,0
+GVI.US,D,20070605,000000,82.0299,82.0299,81.8904,81.9412,9673.6338021095,0
+GVI.US,D,20070606,000000,81.9591,82.0638,81.9591,82.0149,5675.5596783379,0
+GVI.US,D,20070607,000000,81.8375,81.8455,81.6341,81.6591,6889.5294875634,0
+GVI.US,D,20070608,000000,81.5943,81.684,81.5763,81.6761,7006.9133451497,0
+GVI.US,D,20070611,000000,81.6431,81.7029,81.6431,81.7029,62490.350030927,0
+GVI.US,D,20070612,000000,81.4777,81.5265,81.3621,81.3621,9306.4330168397,0
+GVI.US,D,20070613,000000,81.371,81.4857,81.371,81.4857,3253.6397448912,0
+GVI.US,D,20070614,000000,81.4607,81.4777,81.4607,81.4607,2180.1292524356,0
+GVI.US,D,20070615,000000,81.5525,81.693,81.5525,81.693,8579.0544121384,0
+GVI.US,D,20070618,000000,81.6073,81.7339,81.6073,81.684,4102.415330515,0
+GVI.US,D,20070619,000000,81.8455,81.99,81.8375,81.99,19704.435581148,0
+GVI.US,D,20070620,000000,81.8544,81.8544,81.7647,81.8036,956.12663486936,0
+GVI.US,D,20070621,000000,81.8296,81.8296,81.8036,81.8036,514.68306787826,0
+GVI.US,D,20070622,000000,81.7109,81.8904,81.7109,81.8904,3144.2821339775,0
+GVI.US,D,20070625,000000,82.0717,82.0717,81.975,82.0458,11359.145603348,0
+GVI.US,D,20070626,000000,81.982,82,81.975,82,2654.681086951,0
+GVI.US,D,20070627,000000,82.1644,82.2003,82.0767,82.0767,13656.65871337,0
+GVI.US,D,20070628,000000,82,82.0548,81.966,81.966,3753.2736002584,0
+GVI.US,D,20070629,000000,82.0358,82.1285,81.99,82.1196,9915.4244831206,0
+GVI.US,D,20070702,000000,81.8544,81.8904,81.7996,81.8904,4957.2106011432,0
+GVI.US,D,20070703,000000,81.9512,81.9512,81.8814,81.9412,12811.896251083,0
+GVI.US,D,20070705,000000,81.7428,81.7508,81.6153,81.6153,11724.33982695,0
+GVI.US,D,20070706,000000,81.5525,81.5525,81.4777,81.5265,57059.590876102,0
+GVI.US,D,20070709,000000,81.6153,81.6431,81.6073,81.6431,167419.47934304,0
+GVI.US,D,20070710,000000,81.8206,81.966,81.8206,81.966,2411.8871251059,0
+GVI.US,D,20070711,000000,81.975,81.982,81.8206,81.8206,5441.7952439994,0
+GVI.US,D,20070712,000000,81.7578,81.7906,81.684,81.684,11121.368045673,0
+GVI.US,D,20070713,000000,81.8206,81.8296,81.7817,81.7817,7006.9133451497,0
+GVI.US,D,20070716,000000,81.7996,81.982,81.7996,81.982,7851.6758074372,0
+GVI.US,D,20070717,000000,81.8814,81.8814,81.7578,81.8624,51620.805474605,0
+GVI.US,D,20070718,000000,81.9591,82.1285,81.9072,82.0149,10031.805059873,0
+GVI.US,D,20070719,000000,81.99,82.0219,81.99,82.0149,9058.6226508242,0
+GVI.US,D,20070720,000000,82.1365,82.3129,82.1365,82.2511,17526.312890381,0
+GVI.US,D,20070723,000000,82.1744,82.2671,82.1644,82.2362,14630.844403252,0
+GVI.US,D,20070724,000000,82.3129,82.3558,82.2671,82.3558,5928.3864485237,0
+GVI.US,D,20070725,000000,82.3219,82.3807,82.3129,82.3558,7006.9133451497,0
+GVI.US,D,20070726,000000,82.5412,82.7256,82.5412,82.7176,9552.236821187,0
+GVI.US,D,20070727,000000,82.6388,82.8013,82.5741,82.6828,7977.085911696,0
+GVI.US,D,20070730,000000,82.6907,82.7356,82.588,82.597,5200.0045629884,0
+GVI.US,D,20070731,000000,82.4993,82.6828,82.4993,82.6648,4102.415330515,0
+GVI.US,D,20070801,000000,82.3129,82.3129,82.2431,82.2431,956.12663486936,0
+GVI.US,D,20070802,000000,82.2811,82.297,82.2431,82.297,4102.415330515,0
+GVI.US,D,20070803,000000,82.4535,82.588,82.4445,82.588,124631.5583316,0
+GVI.US,D,20070806,000000,82.614,82.614,82.4445,82.4535,5928.3864485237,0
+GVI.US,D,20070807,000000,82.3647,82.4615,82.2431,82.3727,3026.8982763913,0
+GVI.US,D,20070808,000000,82.2511,82.2511,82.0548,82.2263,6049.7834294462,0
+GVI.US,D,20070809,000000,82.4126,82.4395,82.3129,82.3129,10150.192198293,0
+GVI.US,D,20070810,000000,82.4824,82.5332,82.0717,82.2811,2070.7716415219,0
+GVI.US,D,20070813,000000,82.3049,82.4535,82.3049,82.4037,6403.9415638732,0
+GVI.US,D,20070814,000000,82.7674,82.7674,82.582,82.582,514.68306787826,0
+GVI.US,D,20070815,000000,82.6828,82.7096,82.63,82.6388,1460.7768944069,0
+GVI.US,D,20070816,000000,82.7356,83.1363,82.7356,82.9269,2180.1292524356,0
+GVI.US,D,20070817,000000,82.8442,83.0435,82.8442,83.0217,55003.868447091,0
+GVI.US,D,20070820,000000,82.9449,83.1233,82.9449,83.0605,9428.8332785963,0
+GVI.US,D,20070821,000000,83.2548,83.2548,83.1751,83.1751,2905.5012954687,0
+GVI.US,D,20070822,000000,82.9707,83.1303,82.9707,83.1303,5441.7952439994,0
+GVI.US,D,20070823,000000,82.9787,83.0924,82.9787,82.9867,5323.408105579,0
+GVI.US,D,20070824,000000,82.9449,82.9707,82.6478,82.8761,5675.5596783379,0
+GVI.US,D,20070827,000000,82.9369,83.0675,82.9369,83.0675,10879.577364662,0
+GVI.US,D,20070828,000000,83.1233,83.4024,83.1233,83.4024,3370.0203216434,0
+GVI.US,D,20070829,000000,83.3854,83.4472,83.2369,83.2848,8458.6607120499,0
+GVI.US,D,20070830,000000,83.4303,83.6137,83.3854,83.4632,17636.673782129,0
+GVI.US,D,20070831,000000,83.2459,83.3854,83.219,83.3854,3508.4730767452,0
+GVI.US,D,20070904,000000,83.0675,83.0675,82.9629,83.0037,3753.2736002584,0
+GVI.US,D,20070905,000000,83.229,83.3176,83.229,83.3096,5078.6075820658,0
+GVI.US,D,20070906,000000,83.2548,83.2938,83.1432,83.1432,3253.6397448912,0
+GVI.US,D,20070907,000000,83.4712,83.6965,83.4712,83.6625,21157.186228883,0
+GVI.US,D,20070910,000000,83.816,83.816,83.6965,83.7612,88241.559199019,0
+GVI.US,D,20070911,000000,83.6237,83.6965,83.5698,83.5698,9186.0393167512,0
+GVI.US,D,20070912,000000,83.4114,83.4712,83.4114,83.4114,9552.236821187,0
+GVI.US,D,20070913,000000,83.3446,83.3446,83.219,83.2459,11242.765026596,0
+GVI.US,D,20070914,000000,83.4303,83.4392,83.219,83.2718,16066.539276808,0
+GVI.US,D,20070917,000000,83.1432,83.2628,83.1432,83.2459,1793.8661313184,0
+GVI.US,D,20070918,000000,83.202,83.3096,83.1363,83.3096,1793.8661313184,0
+GVI.US,D,20070919,000000,83.4114,83.4114,83.3096,83.3176,6049.7834294462,0
+GVI.US,D,20070920,000000,83.219,83.3276,83.1233,83.1233,3980.0150687584,0
+GVI.US,D,20070921,000000,83.1661,83.2459,83.1233,83.2369,2787.1141570484,0
+GVI.US,D,20070924,000000,83.1363,83.2848,83.1363,83.2848,3370.0203216434,0
+GVI.US,D,20070925,000000,83.505,83.505,83.3276,83.3536,2411.8871251059,0
+GVI.US,D,20070926,000000,83.2848,83.4472,83.2628,83.3944,19467.661304307,0
+GVI.US,D,20070927,000000,83.3615,83.5798,83.3615,83.5798,4230.8352772761,0
+GVI.US,D,20070928,000000,83.6555,83.6715,83.4801,83.5319,3866.6443345084,0
+GVI.US,D,20071001,000000,83.2548,83.5609,83.193,83.193,3253.6397448912,0
+GVI.US,D,20071002,000000,83.1233,83.3536,83.1233,83.3446,7740.3116348553,0
+GVI.US,D,20071003,000000,83.4801,83.4971,83.212,83.2848,5078.6075820658,0
+GVI.US,D,20071004,000000,83.2938,83.4971,83.2938,83.4801,21275.573367303,0
+GVI.US,D,20071005,000000,83.219,83.229,83.0217,83.0217,7006.9133451497,0
+GVI.US,D,20071008,000000,83.1013,83.2628,83.1013,83.2459,1793.8661313184,0
+GVI.US,D,20071009,000000,83.1363,83.1432,83.0037,83.0037,1679.4921162343,0
+GVI.US,D,20071010,000000,83.0127,83.1233,83.0037,83.1013,5928.3864485237,0
+GVI.US,D,20071011,000000,82.9629,83.1303,82.9629,83.1303,101056.46529261,0
+GVI.US,D,20071012,000000,83.0355,83.0605,82.9707,83.0217,12576.125255076,0
+GVI.US,D,20071015,000000,82.91,83.0675,82.91,83.0675,38074.507652982,0
+GVI.US,D,20071016,000000,83.0675,83.1841,83.0675,83.1512,8695.4349888906,0
+GVI.US,D,20071017,000000,83.2628,83.5519,83.2628,83.5439,5078.6075820658,0
+GVI.US,D,20071018,000000,83.6625,83.7053,83.6465,83.6965,4356.2453815349,0
+GVI.US,D,20071019,000000,83.824,84.0902,83.824,84.0902,10282.625268391,0
+GVI.US,D,20071022,000000,83.9745,83.9994,83.8908,83.9386,2180.1292524356,0
+GVI.US,D,20071023,000000,83.8838,84.0154,83.8838,83.9914,5441.7952439994,0
+GVI.US,D,20071024,000000,84.134,84.3393,84.134,84.1768,3508.4730767452,0
+GVI.US,D,20071025,000000,84.2406,84.2765,84.1768,84.1838,6279.5347404484,0
+GVI.US,D,20071026,000000,83.9914,84.1519,83.9914,84.0482,11359.145603348,0
+GVI.US,D,20071029,000000,84.0333,84.125,84.0234,84.125,8695.4349888906,0
+GVI.US,D,20071030,000000,83.9994,84.107,83.9994,84.107,9186.0393167512,0
+GVI.US,D,20071031,000000,83.9994,84.0552,83.8499,83.8997,2787.1141570484,0
+GVI.US,D,20071101,000000,83.7443,83.8997,83.7383,83.8997,3026.8982763913,0
+GVI.US,D,20071102,000000,83.8419,84.107,83.8419,84.0234,4102.415330515,0
+GVI.US,D,20071105,000000,84.134,84.134,83.8668,83.8668,3370.0203216434,0
+GVI.US,D,20071106,000000,83.8011,83.8908,83.7921,83.8419,2180.1292524356,0
+GVI.US,D,20071107,000000,83.9067,84.0632,83.8419,84.0632,3635.8897426722,0
+GVI.US,D,20071108,000000,84.0902,84.3054,84.0902,84.116,10760.186945408,0
+GVI.US,D,20071109,000000,84.3473,84.4629,84.2985,84.3881,4474.6325199552,0
+GVI.US,D,20071112,000000,84.3801,84.4559,84.2247,84.2685,1345.3995984888,0
+GVI.US,D,20071113,000000,84.2586,84.3313,84.1688,84.1688,10879.577364662,0
+GVI.US,D,20071114,000000,84.0402,84.134,83.9994,84.116,13656.65871337,0
+GVI.US,D,20071115,000000,84.3573,84.5277,84.2406,84.5277,3753.2736002584,0
+GVI.US,D,20071116,000000,84.4629,84.6612,84.4629,84.5516,8100.4894542867,0
+GVI.US,D,20071119,000000,84.5685,84.8636,84.5685,84.7968,24776.020197375,0
+GVI.US,D,20071120,000000,84.746,84.9124,84.737,84.764,126319.07669451,0
+GVI.US,D,20071121,000000,85.0679,85.1087,84.9991,85.0998,6049.7834294462,0
+GVI.US,D,20071123,000000,85.0061,85.0141,84.737,84.737,15108.406080271,0
+GVI.US,D,20071126,000000,84.9513,85.5334,84.9513,85.5334,5801.9730634308,0
+GVI.US,D,20071127,000000,85.2493,85.2493,84.9034,85.2154,46181.016792274,0
+GVI.US,D,20071128,000000,85.1167,85.1167,84.8905,84.8905,7254.7237111651,0
+GVI.US,D,20071129,000000,85.1317,85.3051,85.1317,85.1636,1345.3995984888,0
+GVI.US,D,20071130,000000,84.9762,85.2573,84.9762,85.2573,2787.1141570484,0
+GVI.US,D,20071203,000000,85.1815,85.2653,85.0679,85.2653,4230.8352772761,0
+GVI.US,D,20071204,000000,85.4178,85.4178,85.2413,85.4088,7618.9146539328,0
+GVI.US,D,20071205,000000,85.1237,85.2912,85.0859,85.2154,8695.4349888906,0
+GVI.US,D,20071206,000000,85.1477,85.1477,84.9124,84.9274,12811.896251083,0
+GVI.US,D,20071207,000000,84.8198,84.8287,84.5197,84.6104,31427.772127264,0
+GVI.US,D,20071210,000000,84.4948,84.5027,84.3223,84.4709,6650.7486490546,0
+GVI.US,D,20071211,000000,84.4051,85.2653,84.4051,85.2653,24538.242639701,0
+GVI.US,D,20071212,000000,84.5775,84.9343,84.5347,84.8636,4474.6325199552,0
+GVI.US,D,20071213,000000,84.5436,84.6702,84.5277,84.5775,3635.8897426722,0
+GVI.US,D,20071214,000000,84.4559,84.4709,84.3144,84.3573,5801.9730634308,0
+GVI.US,D,20071217,000000,84.5097,84.6443,84.4131,84.6184,3635.8897426722,0
+GVI.US,D,20071218,000000,84.6702,84.7898,84.6532,84.72,6279.5347404484,0
+GVI.US,D,20071219,000000,84.7818,84.9762,84.6532,84.9513,6165.1607253643,0
+GVI.US,D,20071220,000000,85.0321,85.1975,84.8805,84.8805,4600.0426242141,0
+GVI.US,D,20071221,000000,84.9842,84.9991,84.6772,84.712,109031.54464263,0
+GVI.US,D,20071224,000000,84.6024,84.6024,84.6024,84.6024,1221.9960558981,0
+GVI.US,D,20071226,000000,84.5516,84.6702,84.3801,84.3801,10517.392983563,0
+GVI.US,D,20071227,000000,84.3473,84.4459,84.3313,84.4379,4710.4035159619,0
+GVI.US,D,20071228,000000,84.6532,84.8356,84.6532,84.8287,11002.980907253,0
+GVI.US,D,20071231,000000,84.9682,85.0929,84.9204,85.0929,7618.9146539328,0
+GVI.US,D,20080102,000000,85.0679,85.3838,85.0589,85.347,5552.1561357472,0
+GVI.US,D,20080103,000000,85.3051,85.4985,85.1975,85.4985,18490.465771923,0
+GVI.US,D,20080104,000000,85.637,85.7158,85.6121,85.7058,7006.9133451497,0
+GVI.US,D,20080107,000000,85.6709,85.7716,85.5792,85.7716,4600.0426242141,0
+GVI.US,D,20080108,000000,85.6042,85.9171,85.5244,85.9171,10150.192198293,0
+GVI.US,D,20080109,000000,85.6709,85.9839,85.6709,85.8165,2291.4934250174,0
+GVI.US,D,20080110,000000,85.8265,85.8503,85.4646,85.6989,9552.236821187,0
+GVI.US,D,20080111,000000,85.6121,86.0686,85.6121,86.0686,7254.7237111651,0
+GVI.US,D,20080114,000000,86.0387,86.1732,85.7407,86.0198,9673.6338021095,0
+GVI.US,D,20080115,000000,85.9839,86.259,85.9759,86.0288,8458.6607120499,0
+GVI.US,D,20080116,000000,86.242,86.3268,86.0686,86.1812,5078.6075820658,0
+GVI.US,D,20080117,000000,86.1314,86.5291,86.1184,86.5291,9186.0393167512,0
+GVI.US,D,20080118,000000,86.3527,86.5729,86.3018,86.5729,10517.392983563,0
+GVI.US,D,20080122,000000,87.0135,87.0863,86.4793,86.9617,12333.331293231,0
+GVI.US,D,20080123,000000,87.4322,87.7312,86.7304,87.0424,14630.844403252,0
+GVI.US,D,20080124,000000,86.6806,86.7374,86.3607,86.4155,25144.224263479,0
+GVI.US,D,20080125,000000,86.1584,86.845,86.0018,86.7055,9306.4330168397,0
+GVI.US,D,20080128,000000,86.7374,86.8132,86.5461,86.7564,5675.5596783379,0
+GVI.US,D,20080129,000000,86.564,86.5969,86.3945,86.5551,4830.7972160503,0
+GVI.US,D,20080130,000000,86.4883,86.6806,86.3018,86.6806,22362.126510602,0
+GVI.US,D,20080131,000000,87.0594,87.0594,86.7564,86.8302,9428.8332785963,0
+GVI.US,D,20080201,000000,86.854,86.854,86.6318,86.6318,14630.844403252,0
+GVI.US,D,20080204,000000,86.6238,86.6806,86.5141,86.6318,6779.1685958156,0
+GVI.US,D,20080205,000000,86.878,86.9876,86.7235,86.7892,15344.177076277,0
+GVI.US,D,20080206,000000,86.7803,86.9278,86.6976,86.9178,26958.156011479,0
+GVI.US,D,20080207,000000,86.878,86.878,86.3268,86.3268,20311.42048576,0
+GVI.US,D,20080208,000000,86.6477,86.854,86.5041,86.854,22728.324015037,0
+GVI.US,D,20080211,000000,86.8132,87.0424,86.7803,86.7803,5928.3864485237,0
+GVI.US,D,20080212,000000,86.5729,86.861,86.3686,86.8302,28405.890255043,0
+GVI.US,D,20080213,000000,86.7235,86.869,86.6318,86.7564,35424.842970202,0
+GVI.US,D,20080214,000000,86.3776,86.5461,86.2939,86.4573,9786.0012555254,0
+GVI.US,D,20080215,000000,86.4085,86.6318,86.4085,86.5291,8874.0189773552,0
+GVI.US,D,20080219,000000,86.3527,86.4245,85.9171,85.9171,13905.47236022,0
+GVI.US,D,20080220,000000,86.0776,86.0946,85.951,86.0776,10282.625268391,0
+GVI.US,D,20080221,000000,86.1584,86.6059,86.1584,86.6059,11967.133788795,0
+GVI.US,D,20080222,000000,86.4793,86.6477,86.4245,86.4245,3980.0150687584,0
+GVI.US,D,20080225,000000,86.2859,86.3018,86.0198,86.0457,15473.600303872,0
+GVI.US,D,20080226,000000,86.268,86.4155,86.1732,86.3527,11121.368045673,0
+GVI.US,D,20080227,000000,86.5041,86.5141,86.251,86.2939,132966.81550106,0
+GVI.US,D,20080228,000000,86.6726,86.7474,86.5361,86.7304,8695.4349888906,0
+GVI.US,D,20080229,000000,87.1202,87.2767,87.0265,87.2029,11967.133788795,0
+GVI.US,D,20080303,000000,87.1032,87.1102,86.888,87.0953,27680.51821201,0
+GVI.US,D,20080304,000000,87.1202,87.2507,86.869,86.888,25021.824001723,0
+GVI.US,D,20080305,000000,86.861,86.861,86.4883,86.6397,23204.882411221,0
+GVI.US,D,20080306,000000,86.8391,86.861,86.6318,86.6318,7497.5176730102,0
+GVI.US,D,20080307,000000,86.861,86.9009,86.5551,86.8132,39891.449243484,0
+GVI.US,D,20080310,000000,86.6149,87.0056,86.6149,86.9617,7751.3477240301,0
+GVI.US,D,20080311,000000,86.4155,86.4633,86.1732,86.4404,59228.684039362,0
+GVI.US,D,20080312,000000,86.259,86.8391,86.259,86.8391,31787.949946695,0
+GVI.US,D,20080313,000000,87.0504,87.0504,86.4245,86.6149,24419.85550128,0
+GVI.US,D,20080314,000000,86.7235,87.0693,86.6059,86.6059,21633.744625066,0
+GVI.US,D,20080317,000000,87.1032,87.476,86.9806,87.1102,6165.1607253643,0
+GVI.US,D,20080318,000000,86.9178,87.6804,86.8212,87.0953,6049.7834294462,0
+GVI.US,D,20080319,000000,87.0953,87.3345,87.0953,87.1281,3370.0203216434,0
+GVI.US,D,20080320,000000,87.2029,87.2507,87.0265,87.0594,8458.6607120499,0
+GVI.US,D,20080324,000000,86.878,86.878,85.9021,86.4883,9915.4244831206,0
+GVI.US,D,20080325,000000,86.9009,87.0195,86.8391,86.861,7254.7237111651,0
+GVI.US,D,20080326,000000,86.9806,87.1202,86.7723,86.861,3253.6397448912,0
+GVI.US,D,20080327,000000,86.9178,86.9806,86.6726,86.9178,2905.5012954687,0
+GVI.US,D,20080328,000000,87.0504,87.0594,86.6397,87.0594,12692.505831828,0
+GVI.US,D,20080331,000000,87.2507,87.2507,86.9178,86.9716,4710.4035159619,0
+GVI.US,D,20080401,000000,86.7304,86.7304,86.2232,86.2232,17904.549764826,0
+GVI.US,D,20080402,000000,86.4633,86.4633,86.0776,86.3178,9428.8332785963,0
+GVI.US,D,20080403,000000,86.259,86.3348,86.0457,86.0457,6530.3549489661,0
+GVI.US,D,20080404,000000,86.5889,86.6726,86.4633,86.6567,7497.5176730102,0
+GVI.US,D,20080407,000000,86.2321,86.4793,86.0537,86.2232,5382.6016747892,0
+GVI.US,D,20080408,000000,86.6149,86.6238,86.3268,86.6238,7497.5176730102,0
+GVI.US,D,20080409,000000,86.6657,86.861,86.6567,86.8302,3753.2736002584,0
+GVI.US,D,20080410,000000,86.7803,86.8132,86.5889,86.8132,14020.849656137,0
+GVI.US,D,20080411,000000,86.878,87.0195,86.878,86.878,6403.9415638732,0
+GVI.US,D,20080414,000000,86.7892,86.9528,86.564,86.564,8176.7387976761,0
+GVI.US,D,20080415,000000,86.5889,86.6726,86.4723,86.6726,12429.646253302,0
+GVI.US,D,20080416,000000,86.6059,86.6059,86.2859,86.3268,59107.28705844,0
+GVI.US,D,20080417,000000,86.3178,86.4155,85.8853,85.9091,24496.10484467,0
+GVI.US,D,20080418,000000,85.951,86.1494,85.6271,86.0387,23510.883065612,0
+GVI.US,D,20080421,000000,86.0946,86.2321,85.8693,85.8853,36741.147424502,0
+GVI.US,D,20080422,000000,86.0946,86.277,85.8693,86.1314,26566.876486192,0
+GVI.US,D,20080423,000000,86.1124,86.1584,86.0856,86.1314,9970.6049289945,0
+GVI.US,D,20080424,000000,85.8603,85.9251,85.5862,85.8353,8391.4408961672,0
+GVI.US,D,20080425,000000,85.652,85.7865,85.3998,85.6709,12207.921188972,0
+GVI.US,D,20080428,000000,85.7716,85.9421,85.7487,85.9331,11685.211874422,0
+GVI.US,D,20080429,000000,86.1035,86.1184,85.8773,86.0616,49134.675567777,0
+GVI.US,D,20080430,000000,86.0616,86.3607,86.0616,86.3178,5015.4008895193,0
+GVI.US,D,20080501,000000,86.3178,86.3178,85.7795,86.0387,16995.577329157,0
+GVI.US,D,20080502,000000,85.8353,85.9091,85.6709,85.7647,5979.5537710613,0
+GVI.US,D,20080505,000000,85.7567,85.8853,85.7487,85.8165,4321.1305523424,0
+GVI.US,D,20080506,000000,85.9251,85.9251,85.6899,85.6899,3556.6305567806,0
+GVI.US,D,20080507,000000,85.6799,85.9331,85.5174,85.7647,21101.002502174,0
+GVI.US,D,20080508,000000,86.0457,86.242,86.0387,86.242,1711.5971029246,0
+GVI.US,D,20080509,000000,86.3447,86.3527,86.1584,86.242,4245.8844897871,0
+GVI.US,D,20080512,000000,86.1654,86.268,86.0387,86.0616,2586.4579902342,0
+GVI.US,D,20080513,000000,85.8693,85.8773,85.6191,85.6799,13596.461863326,0
+GVI.US,D,20080514,000000,85.8265,85.8265,85.6042,85.645,6073.8621694639,0
+GVI.US,D,20080515,000000,85.7058,85.951,85.5583,85.951,5608.3398624551,0
+GVI.US,D,20080516,000000,85.6271,86.1184,85.6271,85.7795,2721.9009028338,0
+GVI.US,D,20080519,000000,85.9929,86.0686,85.8085,86.0018,15843.810931644,0
+GVI.US,D,20080520,000000,85.9421,86.1812,85.9171,86.0387,3923.8313420504,0
+GVI.US,D,20080521,000000,85.8942,86.1494,85.8942,86.0856,16853.11145072,0
+GVI.US,D,20080522,000000,85.9251,85.9251,85.356,85.4646,14581.683642383,0
+GVI.US,D,20080523,000000,85.7647,85.8693,85.7647,85.8693,11492.581954279,0
+GVI.US,D,20080527,000000,85.6799,85.7247,85.4806,85.6042,18139.317479998,0
+GVI.US,D,20080528,000000,85.5663,85.5862,85.2075,85.2912,17572.463808748,0
+GVI.US,D,20080529,000000,84.9603,85.1317,84.8356,85.0998,2956.6686180063,0
+GVI.US,D,20080530,000000,85.2992,85.2992,85.0859,85.0859,9907.398236448,0
+GVI.US,D,20080602,000000,85.1975,85.2912,84.9911,85.2832,23515.899469783,0
+GVI.US,D,20080603,000000,85.1715,85.5663,84.9204,85.5494,11242.765026596,0
+GVI.US,D,20080604,000000,85.5084,85.5084,85.2224,85.2413,32279.55755539,0
+GVI.US,D,20080605,000000,85.1087,85.1167,84.9682,84.9991,3002.8195363736,0
+GVI.US,D,20080606,000000,85.7865,85.7865,85.2742,85.356,2651.6712444488,0
+GVI.US,D,20080609,000000,85.0859,85.0859,84.8198,84.8198,1446.7309627299,0
+GVI.US,D,20080610,000000,84.7818,84.7818,84.43,84.5436,32909.617919186,0
+GVI.US,D,20080611,000000,84.6024,84.9343,84.5855,84.5855,2029.637127325,0
+GVI.US,D,20080612,000000,84.3801,84.5855,84.0154,84.107,12607.226960933,0
+GVI.US,D,20080613,000000,84.1928,84.4709,83.9745,84.2167,15199.704636171,0
+GVI.US,D,20080616,000000,84.2506,84.2586,83.9745,84.125,13636.593096689,0
+GVI.US,D,20080617,000000,84.3573,84.4211,84.2685,84.4211,4691.3411801145,0
+GVI.US,D,20080618,000000,84.3223,84.6772,84.3223,84.4709,9408.7676619149,0
+GVI.US,D,20080619,000000,84.3801,84.4709,84.3573,84.3573,15540.820119755,0
+GVI.US,D,20080620,000000,84.6363,84.6363,84.3313,84.4789,7076.1397227005,0
+GVI.US,D,20080623,000000,84.4789,84.5596,84.3473,84.4051,2931.5865971545,0
+GVI.US,D,20080624,000000,84.4868,84.6612,84.3662,84.6104,6335.7184671564,0
+GVI.US,D,20080625,000000,84.5855,84.7041,84.2765,84.7041,4009.1102129465,0
+GVI.US,D,20080626,000000,84.9991,84.9991,84.6274,84.9034,79302.326967449,0
+GVI.US,D,20080627,000000,84.8048,84.9991,84.7968,84.8636,5378.5885514529,0
+GVI.US,D,20080630,000000,85.041,85.0859,84.8546,85.0231,6767.1292258068,0
+GVI.US,D,20080701,000000,85.2832,85.2832,84.6274,84.6952,10882.587207165,0
+GVI.US,D,20080702,000000,84.712,84.8287,84.5855,84.7898,6899.5622959041,0
+GVI.US,D,20080703,000000,84.728,84.755,84.728,84.755,574.8799179225,0
+GVI.US,D,20080707,000000,84.7041,84.8048,84.6532,84.8048,1921.2827972454,0
+GVI.US,D,20080708,000000,84.9513,85.0231,84.6872,84.9762,4992.3254303357,0
+GVI.US,D,20080709,000000,84.8108,85.2992,84.8108,85.1237,12475.797171668,0
+GVI.US,D,20080710,000000,85.1397,85.2992,85.1167,85.2742,18515.547792774,0
+GVI.US,D,20080711,000000,85.0061,85.1397,84.712,84.737,3378.046568316,0
+GVI.US,D,20080714,000000,85.2324,85.2324,84.8356,85.0141,5188.9684738136,0
+GVI.US,D,20080715,000000,85.1317,85.1636,84.9682,85.1636,3303.8037865948,0
+GVI.US,D,20080716,000000,84.6443,84.9124,84.6443,84.7968,4841.8333052251,0
+GVI.US,D,20080717,000000,84.4131,84.764,84.4131,84.5277,6499.2532431099,0
+GVI.US,D,20080718,000000,84.5855,84.6612,84.099,84.099,6504.2696472802,0
+GVI.US,D,20080721,000000,84.0902,84.4868,84.0902,84.4629,6826.3227950169,0
+GVI.US,D,20080722,000000,84.3662,84.3662,83.9914,83.9914,5332.4376330857,0
+GVI.US,D,20080723,000000,84.1519,84.2097,83.8838,83.9306,3075.0557564266,0
+GVI.US,D,20080724,000000,84.0902,84.6184,84.0902,84.3721,12583.148220914,0
+GVI.US,D,20080725,000000,84.737,84.764,84.5097,84.5516,31623.411889908,0
+GVI.US,D,20080728,000000,84.7968,84.9343,84.6702,84.8985,7556.7112422204,0
+GVI.US,D,20080729,000000,84.7738,84.7738,84.3393,84.3393,7809.5380124062,0
+GVI.US,D,20080730,000000,84.3801,84.9034,84.3801,84.5596,5814.0124334396,0
+GVI.US,D,20080731,000000,85.1547,85.2653,85.0141,85.1715,5669.5399933334,0
+GVI.US,D,20080801,000000,85.0929,85.0929,84.6184,84.6702,7696.1672781562,0
+GVI.US,D,20080804,000000,84.7898,84.8905,84.6702,84.8287,16811.976936523,0
+GVI.US,D,20080805,000000,84.7818,84.7898,84.6952,84.6952,12872.093101127,0
+GVI.US,D,20080806,000000,84.6184,84.6952,84.3662,84.6952,6046.773586944,0
+GVI.US,D,20080807,000000,84.6532,85.1087,84.6532,85.0679,10817.37395295,0
+GVI.US,D,20080808,000000,85.0859,85.1237,84.8108,84.9343,16486.913946283,0
+GVI.US,D,20080811,000000,84.8636,84.8636,84.6274,84.746,6055.8031144506,0
+GVI.US,D,20080812,000000,85.0141,85.0859,84.9682,85.0859,6568.4796206608,0
+GVI.US,D,20080813,000000,85.2493,85.2493,84.7041,84.755,40820.487295834,0
+GVI.US,D,20080814,000000,84.764,85.0859,84.764,85.0499,5118.7388154286,0
+GVI.US,D,20080815,000000,85.1237,85.1636,85.0141,85.1237,11902.923815414,0
+GVI.US,D,20080818,000000,85.1087,85.2742,85.0679,85.2573,17242.384414339,0
+GVI.US,D,20080819,000000,85.3838,85.3838,85.0499,85.2075,14946.877865985,0
+GVI.US,D,20080820,000000,85.339,85.4556,85.3051,85.4178,10816.370672116,0
+GVI.US,D,20080821,000000,85.4178,85.4178,85.1237,85.2413,7884.7840749615,0
+GVI.US,D,20080822,000000,85.2653,85.2653,84.8985,85.0998,14187.394274593,0
+GVI.US,D,20080825,000000,85.4248,85.4248,85.339,85.3749,2511.2119276789,0
+GVI.US,D,20080826,000000,85.339,85.347,85.1167,85.347,6247.4297537581,0
+GVI.US,D,20080827,000000,85.1317,85.4736,85.1317,85.4736,8953.2781632468,0
+GVI.US,D,20080828,000000,85.3141,85.3749,85.2075,85.3231,3539.5747826014,0
+GVI.US,D,20080829,000000,85.4318,85.4318,85.0141,85.2224,17952.70724486,0
+GVI.US,D,20080902,000000,84.8805,85.2324,84.6532,85.2324,4065.2939396544,0
+GVI.US,D,20080903,000000,85.331,85.4318,85.2154,85.4088,85198.608429282,0
+GVI.US,D,20080904,000000,85.4396,85.5494,85.3998,85.5174,18544.642936962,0
+GVI.US,D,20080905,000000,85.637,85.6989,85.3838,85.3838,11440.411350908,0
+GVI.US,D,20080908,000000,85.2324,85.4318,85.0679,85.2573,19842.88833625,0
+GVI.US,D,20080909,000000,85.0499,85.6042,85.0499,85.5862,12814.906093585,0
+GVI.US,D,20080910,000000,85.4556,85.6271,85.3051,85.5722,13792.10162597,0
+GVI.US,D,20080911,000000,85.6271,85.6271,85.3749,85.4248,26327.092366849,0
+GVI.US,D,20080912,000000,85.366,85.366,85.0859,85.1167,8229.9126818818,0
+GVI.US,D,20080915,000000,85.5334,85.8265,85.331,85.4896,12445.698746646,0
+GVI.US,D,20080916,000000,85.5494,85.7158,84.6772,84.9603,35094.763575793,0
+GVI.US,D,20080917,000000,84.6702,85.0859,84.3313,84.8048,57632.464232356,0
+GVI.US,D,20080918,000000,84.746,84.8108,84.0074,84.2685,14617.80175241,0
+GVI.US,D,20080919,000000,83.9655,84.9911,82.91,84.8805,17204.259742644,0
+GVI.US,D,20080922,000000,84.6532,84.8356,83.0675,83.7133,5030.4501020304,0
+GVI.US,D,20080923,000000,83.4801,84.134,83.3446,83.6555,8074.4041526009,0
+GVI.US,D,20080924,000000,83.5698,84.1768,83.522,84.1768,29008.862036319,0
+GVI.US,D,20080925,000000,83.4712,83.6047,82.7515,82.901,25246.558908554,0
+GVI.US,D,20080926,000000,82.4684,83.3694,82.4684,83.3694,18387.127846014,0
+GVI.US,D,20080929,000000,82.8601,83.5609,82.8601,83.1303,10292.658076731,0
+GVI.US,D,20080930,000000,83.0924,83.0924,82.4754,82.6828,7423.274891289,0
+GVI.US,D,20081001,000000,83.0286,83.0286,82.2671,82.3309,7969.0596650234,0
+GVI.US,D,20081002,000000,82.0767,83.0844,82.0767,82.7096,7154.395627758,0
+GVI.US,D,20081003,000000,82.3399,82.8163,82.3399,82.8163,5201.0078438224,0
+GVI.US,D,20081006,000000,83.1163,83.4632,78.9081,82.0717,131354.5432007,0
+GVI.US,D,20081007,000000,82.2362,82.9369,81.8544,82.7515,15243.84899287,0
+GVI.US,D,20081008,000000,83.3944,83.3944,80.6743,81.0331,24377.71770625,0
+GVI.US,D,20081009,000000,80.7321,81.2963,80.2218,80.4032,21974.86010865,0
+GVI.US,D,20081010,000000,79.6586,79.6586,75.8003,78.8503,12203.908065635,0
+GVI.US,D,20081013,000000,78.9081,79.846,78.4316,79.846,15885.948726675,0
+GVI.US,D,20081014,000000,80.767,80.767,79.3217,79.7574,10920.711878859,0
+GVI.US,D,20081015,000000,78.8155,81.5265,78.8155,80.3544,22290.893571383,0
+GVI.US,D,20081016,000000,80.6225,81.684,79.7643,81.2444,27349.435536767,0
+GVI.US,D,20081017,000000,81.2794,81.6003,80.7321,81.5016,46634.499729273,0
+GVI.US,D,20081020,000000,81.5016,82.1644,81.1408,81.6153,27597.245902783,0
+GVI.US,D,20081021,000000,82.2263,82.7844,81.6591,82.7844,23004.226244407,0
+GVI.US,D,20081022,000000,82.7914,83.0765,81.8126,82.7096,25682.986071376,0
+GVI.US,D,20081023,000000,82.2511,83.0217,82.0717,82.8342,89957.169425279,0
+GVI.US,D,20081024,000000,81.8624,82.297,81.3302,81.8206,5844.1108584617,0
+GVI.US,D,20081027,000000,81.093,82.5412,81.0421,81.6252,15124.458573615,0
+GVI.US,D,20081028,000000,81.99,82.4993,81.064,81.072,19255.969048318,0
+GVI.US,D,20081029,000000,80.8059,81.6073,80.8059,81.0491,20818.077306967,0
+GVI.US,D,20081030,000000,81.8544,81.8544,80.5108,80.8975,27752.754432063,0
+GVI.US,D,20081031,000000,80.6743,81.5016,80.6743,81.0331,4394.3700532296,0
+GVI.US,D,20081103,000000,81.5355,81.7269,81.4777,81.7269,31064.58446533,0
+GVI.US,D,20081104,000000,81.9072,82.3129,81.7269,82.3129,12586.158063416,0
+GVI.US,D,20081105,000000,82.597,82.6388,81.8036,82.597,16538.081268821,0
+GVI.US,D,20081106,000000,82.614,83.4213,82.2741,83.4213,18941.942147255,0
+GVI.US,D,20081107,000000,82.7096,83.3784,82.2093,82.91,9899.3719897754,0
+GVI.US,D,20081110,000000,82.9539,83.2548,82.621,83.2548,6074.865450298,0
+GVI.US,D,20081111,000000,83.0924,83.6406,82.9629,83.0435,30606.085124161,0
+GVI.US,D,20081112,000000,82.9179,83.0435,82.2511,82.8851,23234.980836243,0
+GVI.US,D,20081113,000000,83.5519,83.5519,83.1073,83.3027,6875.4835558864,0
+GVI.US,D,20081114,000000,82.7674,83.5519,82.7674,83.4532,16264.18560112,0
+GVI.US,D,20081117,000000,83.4213,83.5698,82.9179,83.4024,5704.6548225259,0
+GVI.US,D,20081118,000000,82.9787,83.4632,82.9787,83.4532,2620.5695385926,0
+GVI.US,D,20081119,000000,83.4392,83.7233,83.193,83.193,17070.823391712,0
+GVI.US,D,20081120,000000,83.5519,83.824,83.2369,83.824,10409.038653483,0
+GVI.US,D,20081121,000000,83.5319,84.2685,83.1013,84.0552,66537.584915568,0
+GVI.US,D,20081124,000000,83.0217,83.6795,82.8601,83.2459,6337.7250288245,0
+GVI.US,D,20081125,000000,83.8071,85.0499,83.8071,84.755,16220.041244421,0
+GVI.US,D,20081126,000000,84.4868,85.0589,84.142,84.142,19778.678362869,0
+GVI.US,D,20081128,000000,83.9476,84.6184,83.9476,84.3801,22504.592389039,0
+GVI.US,D,20081201,000000,84.9204,85.8942,84.6872,85.8085,38713.597544286,0
+GVI.US,D,20081202,000000,85.1317,86.1654,85.1167,86.1244,25937.819403229,0
+GVI.US,D,20081203,000000,85.5334,86.1584,85.2075,86.1035,20857.205259496,0
+GVI.US,D,20081204,000000,85.3141,86.1035,85.2075,85.5663,21744.105516814,0
+GVI.US,D,20081205,000000,85.4646,85.9839,85.0141,85.652,14019.846375303,0
+GVI.US,D,20081208,000000,85.4806,85.661,84.6772,85.6121,61186.084946635,0
+GVI.US,D,20081209,000000,85.637,86.1812,85.3231,86.1812,13504.160026591,0
+GVI.US,D,20081210,000000,85.0859,85.7058,84.9603,85.6709,10656.849019499,0
+GVI.US,D,20081211,000000,85.7058,86.5211,85.2742,85.8165,8690.4185847203,0
+GVI.US,D,20081212,000000,85.4318,86.4483,85.1815,86.4483,16294.284026142,0
+GVI.US,D,20081215,000000,85.9021,86.861,85.356,86.3856,20246.207231546,0
+GVI.US,D,20081216,000000,86.4015,87.8368,85.9091,87.8368,24553.291852212,0
+GVI.US,D,20081217,000000,87.771,88.2524,87.5258,87.9693,48662.13029493,0
+GVI.US,D,20081218,000000,87.8557,88.4229,87.8557,88.405,27466.819394353,0
+GVI.US,D,20081219,000000,87.6474,88.4887,87.6474,88.1568,10215.405452507,0
+GVI.US,D,20081222,000000,87.8059,88.5076,87.8059,88.4418,17224.325359326,0
+GVI.US,D,20081223,000000,87.6804,88.39,87.6804,88.2256,21188.287934739,0
+GVI.US,D,20081224,000000,87.7062,88.1827,87.7062,87.8877,10001.706634851,0
+GVI.US,D,20081226,000000,88.2964,88.4319,87.9355,88.405,8418.5294786871,0
+GVI.US,D,20081229,000000,87.8468,88.1906,87.7242,87.7242,9421.8103127578,0
+GVI.US,D,20081230,000000,87.7969,88.3372,87.493,88.3372,15666.230224013,0
+GVI.US,D,20081231,000000,87.9355,88.39,87.781,88.2964,39107.886912075,0
+GVI.US,D,20090102,000000,87.8209,88.1029,87.3275,87.5906,4618.1016792274,0
+GVI.US,D,20090105,000000,87.175,87.9215,86.8212,86.9009,14501.421175657,0
+GVI.US,D,20090106,000000,86.7644,87.1032,86.4793,86.845,18161.389658347,0
+GVI.US,D,20090107,000000,86.861,87.9693,86.6806,87.3345,171609.18010612,0
+GVI.US,D,20090108,000000,87.6374,87.9295,87.175,87.8737,18623.902122854,0
+GVI.US,D,20090109,000000,87.7152,88.3052,87.4222,88.3052,14806.418549215,0
+GVI.US,D,20090112,000000,88.2435,88.4717,87.6903,87.9693,14029.879183644,0
+GVI.US,D,20090113,000000,87.9445,88.0751,87.5119,87.9145,8981.3700266008,0
+GVI.US,D,20090114,000000,88.083,88.7688,88.083,88.5076,23316.246583803,0
+GVI.US,D,20090115,000000,88.373,89.2263,87.6006,87.6534,89029.134653765,0
+GVI.US,D,20090116,000000,86.8302,88.2524,86.8302,87.8119,32461.151386356,0
+GVI.US,D,20090120,000000,87.458,87.9873,87.0693,87.7152,11448.43759758,0
+GVI.US,D,20090121,000000,87.4062,87.467,86.9178,87.3733,15372.268939631,0
+GVI.US,D,20090122,000000,87.4142,87.4142,86.6657,87.2507,5828.0583651166,0
+GVI.US,D,20090123,000000,87.2109,87.467,86.845,87.4481,15841.804369976,0
+GVI.US,D,20090126,000000,87.3105,87.8967,86.9617,87.6006,77329.876847666,0
+GVI.US,D,20090127,000000,87.3185,87.8468,87.3185,87.8119,29375.059540756,0
+GVI.US,D,20090128,000000,87.7062,87.8557,87.3425,87.3425,14376.011071399,0
+GVI.US,D,20090129,000000,87.3185,87.9693,87.0693,87.2109,28614.57266853,0
+GVI.US,D,20090130,000000,87.1849,87.3035,86.8212,87.0783,16789.904758172,0
+GVI.US,D,20090202,000000,86.8302,87.0265,86.3098,86.854,12876.106224463,0
+GVI.US,D,20090203,000000,86.9098,87.493,86.3268,86.6318,16226.060929425,0
+GVI.US,D,20090204,000000,86.6059,86.7803,86.5211,86.7803,11522.680379301,0
+GVI.US,D,20090205,000000,86.7564,86.9716,85.9839,86.7892,28655.707182727,0
+GVI.US,D,20090206,000000,86.5211,86.869,86.1812,86.8302,59577.825769619,0
+GVI.US,D,20090209,000000,86.4483,86.4573,85.8265,85.9679,18855.659995524,0
+GVI.US,D,20090210,000000,86.7055,86.7374,86.1992,86.1992,11944.058329611,0
+GVI.US,D,20090211,000000,86.7145,87.1202,86.5729,86.9956,13895.439551879,0
+GVI.US,D,20090212,000000,87.2109,87.2597,86.3776,86.6976,34151.679591766,0
+GVI.US,D,20090213,000000,86.3856,87.2597,86.3348,86.5291,16379.562897038,0
+GVI.US,D,20090217,000000,86.5809,87.2507,86.5551,86.6477,20995.658014597,0
+GVI.US,D,20090218,000000,86.9528,87.1939,86.5461,87.1939,24968.650117517,0
+GVI.US,D,20090219,000000,86.3348,86.8302,86.1035,86.7055,14426.175113102,0
+GVI.US,D,20090220,000000,86.861,87.175,86.4633,86.9278,32784.207814928,0
+GVI.US,D,20090223,000000,86.5461,87.8368,84.8905,86.6059,34550.985363726,0
+GVI.US,D,20090224,000000,86.6976,86.7803,85.8165,85.8165,46208.105374794,0
+GVI.US,D,20090225,000000,86.4015,86.4633,85.8035,86.0457,20337.505787447,0
+GVI.US,D,20090226,000000,85.7865,85.96,85.2912,85.6191,19864.9605146,0
+GVI.US,D,20090227,000000,85.5663,85.8085,85.331,85.7337,73605.698391595,0
+GVI.US,D,20090302,000000,85.4896,86.1184,85.331,85.9679,57219.112528719,0
+GVI.US,D,20090303,000000,85.9021,85.9021,85.2224,85.661,24267.356814502,0
+GVI.US,D,20090304,000000,85.5334,85.645,85.2075,85.645,16855.118012387,0
+GVI.US,D,20090305,000000,85.5862,85.8942,85.4806,85.8942,35264.318036751,0
+GVI.US,D,20090306,000000,85.4476,85.7865,85.3141,85.7058,29385.092349096,0
+GVI.US,D,20090309,000000,85.5084,85.5583,85.1815,85.5583,32460.148105522,0
+GVI.US,D,20090310,000000,85.0231,85.5583,85.0231,85.331,20603.375208476,0
+GVI.US,D,20090311,000000,85.1975,85.2573,84.8456,85.2493,31764.874487512,0
+GVI.US,D,20090312,000000,85.2912,85.356,85.0859,85.347,23049.373881939,0
+GVI.US,D,20090313,000000,85.3051,85.4088,85.041,85.347,24222.209176968,0
+GVI.US,D,20090316,000000,85.041,85.2324,84.5685,84.8985,63870.864458608,0
+GVI.US,D,20090317,000000,85.1397,85.2075,84.6872,84.8546,23556.030703146,0
+GVI.US,D,20090318,000000,85.0141,86.4325,84.8287,85.4896,73605.698391595,0
+GVI.US,D,20090319,000000,86.4245,86.4245,85.4896,85.6899,102395.84520609,0
+GVI.US,D,20090320,000000,85.8773,85.9021,85.4396,85.8353,27669.482122835,0
+GVI.US,D,20090323,000000,85.9839,86.0616,85.5174,85.96,31128.794438711,0
+GVI.US,D,20090324,000000,85.5792,85.9171,85.3749,85.6709,18059.055013272,0
+GVI.US,D,20090325,000000,85.7647,85.7647,85.2493,85.2493,22081.207877062,0
+GVI.US,D,20090326,000000,85.4806,85.6899,84.9204,85.637,84357.859090331,0
+GVI.US,D,20090327,000000,85.7158,85.7407,85.4396,85.5952,54573.460969274,0
+GVI.US,D,20090330,000000,85.5722,85.8035,85.5494,85.7247,28552.369256818,0
+GVI.US,D,20090331,000000,85.8165,86.0686,85.6271,85.951,32697.925663198,0
+GVI.US,D,20090401,000000,85.7407,85.7955,85.3749,85.7058,33547.704529656,0
+GVI.US,D,20090402,000000,85.7337,85.7795,85.4178,85.7158,106051.80056544,0
+GVI.US,D,20090403,000000,85.5722,85.5792,84.9842,85.0231,178751.53636387,0
+GVI.US,D,20090406,000000,85.3998,85.3998,85.1397,85.3231,27092.595643244,0
+GVI.US,D,20090407,000000,85.2992,85.3918,85.1815,85.356,8089.4533651119,0
+GVI.US,D,20090408,000000,85.347,85.6709,85.347,85.661,18765.364720458,0
+GVI.US,D,20090409,000000,85.4318,85.6121,85.1815,85.6121,20939.474287889,0
+GVI.US,D,20090413,000000,85.8353,86.0018,85.6271,85.9331,27608.281991957,0
+GVI.US,D,20090414,000000,86.0856,86.1404,85.7567,86.1314,11626.018305211,0
+GVI.US,D,20090415,000000,86.1035,86.251,85.8265,86.0108,34766.690743051,0
+GVI.US,D,20090416,000000,86.1124,86.1992,85.637,86.0616,23513.892908115,0
+GVI.US,D,20090417,000000,85.9839,85.9839,85.339,85.4985,28065.778052293,0
+GVI.US,D,20090420,000000,85.9839,86.1244,85.8165,86.0776,15351.200042115,0
+GVI.US,D,20090421,000000,86.1812,86.3018,85.6191,85.652,17444.043861987,0
+GVI.US,D,20090422,000000,85.951,85.951,85.5583,85.9331,12266.111477349,0
+GVI.US,D,20090423,000000,85.8942,85.9759,85.645,85.9759,21301.658668989,0
+GVI.US,D,20090424,000000,85.8942,85.9679,85.4248,85.645,14014.829971133,0
+GVI.US,D,20090427,000000,85.9679,85.9759,85.7487,85.9679,14431.191517272,0
+GVI.US,D,20090428,000000,86.1035,86.2859,85.4806,85.7058,23217.925062064,0
+GVI.US,D,20090429,000000,85.9091,86.0537,85.3749,85.5722,74186.597994522,0
+GVI.US,D,20090430,000000,85.645,85.6709,85.2075,85.4318,96237.707446562,0
+GVI.US,D,20090501,000000,84.9762,85.6799,84.9762,85.4476,25250.572031891,0
+GVI.US,D,20090504,000000,85.2992,85.7158,85.2742,85.7158,70934.964811299,0
+GVI.US,D,20090505,000000,85.7058,85.7567,85.4088,85.7337,16855.118012387,0
+GVI.US,D,20090506,000000,85.4736,88.0601,85.2653,85.4985,65983.773895161,0
+GVI.US,D,20090507,000000,85.3838,85.9091,85.2992,85.6899,22556.762992411,0
+GVI.US,D,20090508,000000,85.6121,85.9021,85.5244,85.8353,26431.433573592,0
+GVI.US,D,20090511,000000,85.7337,86.2142,85.7337,86.1584,13622.547165012,0
+GVI.US,D,20090512,000000,86.1992,86.3018,85.8085,86.1992,19847.90474042,0
+GVI.US,D,20090513,000000,86.0856,86.8391,86.0856,86.3098,21956.801053636,0
+GVI.US,D,20090514,000000,86.5461,86.5461,85.9839,86.3527,12339.350978235,0
+GVI.US,D,20090515,000000,86.0616,86.4883,85.9091,86.0616,18081.127191622,0
+GVI.US,D,20090518,000000,86.4245,86.4245,85.9021,86.1124,16175.896887721,0
+GVI.US,D,20090519,000000,86.5041,86.5041,85.8165,85.9331,39892.452524318,0
+GVI.US,D,20090520,000000,85.7955,86.5809,85.7795,86.3776,42887.24581402,0
+GVI.US,D,20090521,000000,86.3776,86.6806,85.8853,86.0856,35329.531290965,0
+GVI.US,D,20090522,000000,86.1184,86.3447,85.7337,85.9759,76116.910319275,0
+GVI.US,D,20090526,000000,85.8165,86.1732,85.7247,85.7567,51341.893402733,0
+GVI.US,D,20090527,000000,86.0288,86.0288,85.4088,85.6121,37872.848205334,0
+GVI.US,D,20090528,000000,85.5663,86.0387,85.2573,85.7158,23683.447369073,0
+GVI.US,D,20090529,000000,85.5174,86.2321,85.5174,86.0108,26448.489347771,0
+GVI.US,D,20090601,000000,85.2653,85.8942,84.7738,85.7487,30572.976856636,0
+GVI.US,D,20090602,000000,85.951,85.951,85.356,85.4736,59459.438631199,0
+GVI.US,D,20090603,000000,85.4736,86.0387,85.4736,85.7337,20439.840432522,0
+GVI.US,D,20090604,000000,85.645,85.9759,85.2154,85.2154,57444.850716385,0
+GVI.US,D,20090605,000000,85.0061,85.0321,84.43,84.5097,20799.014971119,0
+GVI.US,D,20090608,000000,84.5945,84.9603,84.3721,84.3721,28049.725558948,0
+GVI.US,D,20090609,000000,84.6532,85.1636,84.43,84.746,23208.895534557,0
+GVI.US,D,20090610,000000,84.8356,84.8546,84.3223,84.4131,13061.713178766,0
+GVI.US,D,20090611,000000,84.6443,85.0859,84.5027,84.6872,41598.029942238,0
+GVI.US,D,20090612,000000,84.8356,85.2075,84.8356,85.2075,28345.693404999,0
+GVI.US,D,20090615,000000,85.331,85.356,85.1477,85.3051,17323.650161899,0
+GVI.US,D,20090616,000000,85.366,85.5414,85.2573,85.366,49959.372413384,0
+GVI.US,D,20090617,000000,85.6191,85.6989,85.5084,85.5952,26869.867298081,0
+GVI.US,D,20090618,000000,85.5244,85.5722,84.9124,85.041,29766.339066043,0
+GVI.US,D,20090619,000000,85.4476,85.637,84.9682,84.9842,121716.02422779,0
+GVI.US,D,20090622,000000,85.347,85.6042,85.2413,85.5583,21226.412606434,0
+GVI.US,D,20090623,000000,85.5583,85.5792,85.331,85.4556,14251.604247974,0
+GVI.US,D,20090624,000000,85.6121,85.9021,85.331,85.4318,23086.4952728,0
+GVI.US,D,20090625,000000,85.5952,86.0387,85.2493,86.0387,19586.048442728,0
+GVI.US,D,20090626,000000,86.1184,86.1314,85.637,85.9929,30371.317408988,0
+GVI.US,D,20090629,000000,86.0946,86.1812,85.7647,86.0856,36349.867899215,0
+GVI.US,D,20090630,000000,85.9929,86.1184,85.4248,86.1184,25056.938830915,0
+GVI.US,D,20090701,000000,85.7337,85.8693,84.9423,85.7058,27959.430283882,0
+GVI.US,D,20090702,000000,85.951,85.951,85.652,85.9331,36216.431548284,0
+GVI.US,D,20090706,000000,86.0616,86.2142,85.5952,86.1244,28321.614664981,0
+GVI.US,D,20090707,000000,86.0537,86.3178,85.7247,86.1992,24059.677681849,0
+GVI.US,D,20090708,000000,86.242,86.4723,86.0946,86.3098,16239.103580268,0
+GVI.US,D,20090709,000000,86.4404,86.6149,86.1902,86.4883,44638.974150307,0
+GVI.US,D,20090710,000000,86.251,86.7474,86.251,86.7474,19410.474296766,0
+GVI.US,D,20090713,000000,86.6397,86.7564,86.1494,86.5969,33517.606104634,0
+GVI.US,D,20090714,000000,86.4155,86.4963,85.9759,85.9759,13193.142968029,0
+GVI.US,D,20090715,000000,86.1584,86.3348,85.8353,85.8353,9783.9946938573,0
+GVI.US,D,20090716,000000,86.0856,86.268,85.9171,86.1314,9870.2768455874,0
+GVI.US,D,20090717,000000,86.2859,86.3686,86.0776,86.242,44088.172972402,0
+GVI.US,D,20090720,000000,86.277,86.4404,86.0288,86.3348,6571.489463163,0
+GVI.US,D,20090721,000000,86.4325,86.9098,86.4245,86.9098,20359.577965796,0
+GVI.US,D,20090722,000000,86.8042,86.8042,86.3856,86.6477,48676.176226608,0
+GVI.US,D,20090723,000000,86.6567,86.6567,86.1124,86.1184,9762.9257963418,0
+GVI.US,D,20090724,000000,86.259,86.3856,86.0946,86.2859,17610.588480442,0
+GVI.US,D,20090727,000000,86.268,86.3348,85.951,86.0856,16299.300430313,0
+GVI.US,D,20090728,000000,86.3098,86.5141,86.1184,86.3686,29797.440771899,0
+GVI.US,D,20090729,000000,86.5809,86.5809,86.2321,86.4963,24209.166526126,0
+GVI.US,D,20090730,000000,86.1654,86.6726,86.1654,86.5461,33914.905314925,0
+GVI.US,D,20090731,000000,86.4793,87.0953,86.4793,87.0265,14273.676426324,0
+GVI.US,D,20090803,000000,86.5969,86.6318,86.1184,86.4015,39398.838353956,0
+GVI.US,D,20090804,000000,86.6397,86.6477,86.0108,86.4883,17248.404099343,0
+GVI.US,D,20090805,000000,86.4015,86.4793,86.1654,86.277,24606.465736418,0
+GVI.US,D,20090806,000000,86.0387,86.4155,85.7865,86.1992,49545.017428912,0
+GVI.US,D,20090807,000000,86.0108,86.4155,85.8085,86.2859,29734.234079353,0
+GVI.US,D,20090810,000000,85.9679,86.3686,85.8853,86.3686,15048.209230226,0
+GVI.US,D,20090811,000000,86.5041,86.6397,86.3098,86.6149,14813.441515053,0
+GVI.US,D,20090812,000000,86.4483,86.5361,86.1035,86.5141,6346.7545563311,0
+GVI.US,D,20090813,000000,86.4883,86.861,86.4015,86.861,14265.650179651,0
+GVI.US,D,20090814,000000,86.9358,87.0863,86.7145,86.861,9469.9677927932,0
+GVI.US,D,20090817,000000,86.9716,87.2269,86.878,87.2269,9965.5885248241,0
+GVI.US,D,20090818,000000,87.0056,87.1501,86.8132,86.9876,25446.211794534,0
+GVI.US,D,20090819,000000,87.3345,87.3345,86.9716,87.2269,22098.263651241,0
+GVI.US,D,20090820,000000,87.2029,87.2597,86.9617,87.2597,21543.449349999,0
+GVI.US,D,20090821,000000,87.1032,87.1032,86.6976,86.7055,6762.1128216364,0
+GVI.US,D,20090824,000000,86.6149,87.0504,86.6149,87.0504,48343.086989695,0
+GVI.US,D,20090825,000000,87.175,87.175,86.9098,87.0594,28716.907313605,0
+GVI.US,D,20090826,000000,87.0783,87.2767,86.9876,87.2507,43184.216940904,0
+GVI.US,D,20090827,000000,87.0863,87.2857,87.0863,87.1102,18414.216428533,0
+GVI.US,D,20090828,000000,87.1431,87.3733,86.9876,87.3733,17181.18428346,0
+GVI.US,D,20090831,000000,87.3833,87.6374,87.1939,87.5119,23643.31613571,0
+GVI.US,D,20090901,000000,87.2597,87.4062,87.0265,87.3105,16777.865388164,0
+GVI.US,D,20090902,000000,87.5019,87.6714,87.1939,87.6374,21985.896197825,0
+GVI.US,D,20090903,000000,87.5258,87.6804,87.2427,87.2427,26767.532653006,0
+GVI.US,D,20090904,000000,87.3425,87.5119,87.3275,87.3275,142169.91059199,0
+GVI.US,D,20090908,000000,87.4062,87.467,86.9806,87.1102,29502.476206683,0
+GVI.US,D,20090909,000000,86.9528,87.4481,86.9278,87.4142,19859.944110429,0
+GVI.US,D,20090910,000000,87.6474,87.8657,87.3185,87.5568,110899.65355568,0
+GVI.US,D,20090911,000000,87.5816,88.0431,87.5816,87.8209,22894.868633493,0
+GVI.US,D,20090914,000000,87.8209,87.8368,87.4222,87.7561,61803.102659588,0
+GVI.US,D,20090915,000000,87.6166,87.6804,87.458,87.6006,21207.350270586,0
+GVI.US,D,20090916,000000,87.4142,87.7242,87.3345,87.3594,69245.439886725,0
+GVI.US,D,20090917,000000,87.5816,87.7062,87.2857,87.5906,31225.109398782,0
+GVI.US,D,20090918,000000,87.6624,87.7641,87.3594,87.458,84229.43914357,0
+GVI.US,D,20090921,000000,87.5906,87.6166,87.3105,87.6086,22337.044489749,0
+GVI.US,D,20090922,000000,87.5019,87.6236,87.4401,87.6006,54737.999026063,0
+GVI.US,D,20090923,000000,87.5019,87.7969,87.3674,87.7969,93608.108380463,0
+GVI.US,D,20090924,000000,87.8209,87.8967,87.6714,87.7242,94547.179241153,0
+GVI.US,D,20090925,000000,87.8468,87.9505,87.6903,87.8557,88911.750796178,0
+GVI.US,D,20090928,000000,87.9445,87.9873,87.789,87.9595,20216.108806524,0
+GVI.US,D,20090929,000000,87.8289,87.9445,87.6903,87.6903,21528.400137489,0
+GVI.US,D,20090930,000000,87.8557,88.1378,87.7401,88.0332,46360.604061572,0
+GVI.US,D,20091001,000000,88.0153,88.1209,87.9295,88.093,17107.944782573,0
+GVI.US,D,20091002,000000,88.1906,92.657,87.6903,87.9693,14514.463826501,0
+GVI.US,D,20091005,000000,88.1827,88.1827,87.8468,88.0332,45168.706430696,0
+GVI.US,D,20091006,000000,88.0751,88.0751,87.8209,87.9963,22121.339110425,0
+GVI.US,D,20091007,000000,88.1658,88.1996,87.9773,88.1209,13234.277482226,0
+GVI.US,D,20091008,000000,88.1029,88.2864,88.0332,88.1029,8395.4540195035,0
+GVI.US,D,20091009,000000,87.8877,88.0053,87.467,87.789,13253.339818074,0
+GVI.US,D,20091012,000000,87.789,87.8368,87.2427,87.6534,33667.09494891,0
+GVI.US,D,20091013,000000,87.6166,87.9505,87.6166,87.8468,8928.196142395,0
+GVI.US,D,20091014,000000,87.781,87.8468,87.5348,87.6474,34541.95583622,0
+GVI.US,D,20091015,000000,87.3833,87.6804,87.2767,87.5658,41397.373775424,0
+GVI.US,D,20091016,000000,87.5119,87.7152,87.458,87.7152,31758.854802507,0
+GVI.US,D,20091019,000000,87.467,87.8209,87.467,87.8209,36279.63824083,0
+GVI.US,D,20091020,000000,87.9873,87.9963,87.8209,87.9963,10896.633138842,0
+GVI.US,D,20091021,000000,87.8468,87.8468,87.5658,87.6624,15359.226288788,0
+GVI.US,D,20091022,000000,87.7312,87.8059,87.5498,87.7641,16927.35423244,0
+GVI.US,D,20091023,000000,87.6534,87.7242,87.5119,87.6624,12947.339163682,0
+GVI.US,D,20091026,000000,87.5906,87.7152,87.3345,87.3983,17295.558298545,0
+GVI.US,D,20091027,000000,87.5119,87.8368,87.5119,87.8368,31995.629079348,0
+GVI.US,D,20091028,000000,87.8059,87.9873,87.6983,87.8967,8826.8647781539,0
+GVI.US,D,20091029,000000,87.8059,87.8557,87.6166,87.7152,11911.953342921,0
+GVI.US,D,20091030,000000,87.9046,88.1129,87.7312,88.0431,14599.742697396,0
+GVI.US,D,20091102,000000,87.8877,87.8877,87.6006,87.7242,10861.51830965,0
+GVI.US,D,20091103,000000,87.6086,87.8209,87.5658,87.5658,16016.375235104,0
+GVI.US,D,20091104,000000,87.6714,87.8289,87.5119,87.5736,14267.656741319,0
+GVI.US,D,20091105,000000,87.3504,87.771,87.3504,87.6624,14946.877865985,0
+GVI.US,D,20091106,000000,87.7561,87.8557,87.6534,87.8059,17423.978245306,0
+GVI.US,D,20091109,000000,87.7969,87.9595,87.5906,87.9505,20322.456574936,0
+GVI.US,D,20091110,000000,88.093,88.093,87.8119,87.9873,13245.313571401,0
+GVI.US,D,20091111,000000,87.7401,88.2355,87.5568,88.1029,23235.984117077,0
+GVI.US,D,20091112,000000,88.0153,88.397,87.8119,87.8877,17710.916563849,0
+GVI.US,D,20091113,000000,88.1209,88.1468,87.8877,87.9295,18836.597659677,0
+GVI.US,D,20091116,000000,88.1906,88.3272,87.9693,88.3212,16859.131135723,0
+GVI.US,D,20091117,000000,88.38,88.5076,88.1129,88.4977,33680.137599753,0
+GVI.US,D,20091118,000000,88.2694,88.4229,88.2256,88.405,13496.133779919,0
+GVI.US,D,20091119,000000,88.5076,88.5853,88.2774,88.2864,13654.652151702,0
+GVI.US,D,20091120,000000,88.4149,88.5505,88.2774,88.39,24002.490674307,0
+GVI.US,D,20091123,000000,88.405,88.4618,88.2864,88.4418,18759.345035454,0
+GVI.US,D,20091124,000000,88.6401,88.7329,88.2774,88.2864,46451.902617473,0
+GVI.US,D,20091125,000000,88.39,88.6303,88.3132,88.4518,14341.89952304,0
+GVI.US,D,20091127,000000,88.2964,88.9442,88.2964,88.6303,9197.075405926,0
+GVI.US,D,20091130,000000,88.6113,88.9063,88.6033,88.7947,21668.859454259,0
+GVI.US,D,20091201,000000,88.6791,88.6791,88.397,88.4717,91680.805898213,0
+GVI.US,D,20091202,000000,88.3641,88.4887,88.1658,88.2774,25666.93357803,0
+GVI.US,D,20091203,000000,88.1906,88.3052,88.0431,88.1468,45643.258265211,0
+GVI.US,D,20091204,000000,88.0153,88.0242,86.8391,87.9773,54274.483280722,0
+GVI.US,D,20091207,000000,88.0651,88.1827,87.9355,88.0153,32728.02408822,0
+GVI.US,D,20091208,000000,88.2524,88.4618,88.2355,88.3212,13817.183646821,0
+GVI.US,D,20091209,000000,88.2964,88.5505,88.0332,88.0332,74277.896550423,0
+GVI.US,D,20091210,000000,88.3272,88.3272,87.9295,88.083,28356.729494173,0
+GVI.US,D,20091211,000000,88.093,88.1468,87.9355,88.1209,28710.887628601,0
+GVI.US,D,20091214,000000,88.1568,88.1568,87.8967,88.0153,9618.4533562356,0
+GVI.US,D,20091215,000000,87.9046,87.9693,87.6006,87.6374,43427.010902749,0
+GVI.US,D,20091216,000000,87.8557,88.1279,87.7471,87.8807,21644.780714241,0
+GVI.US,D,20091217,000000,88.0153,88.3212,87.8289,88.3212,62522.455017617,0
+GVI.US,D,20091218,000000,88.2694,88.4229,88.1279,88.1906,37871.8449245,0
+GVI.US,D,20091221,000000,88.0431,88.0431,87.8209,87.8557,32413.997187156,0
+GVI.US,D,20091222,000000,87.7969,87.7969,87.5408,87.5498,31352.526064709,0
+GVI.US,D,20091223,000000,87.5188,87.8209,87.4322,87.6374,33194.549676063,0
+GVI.US,D,20091224,000000,87.6166,87.6166,87.4142,87.4142,10913.688913021,0
+GVI.US,D,20091228,000000,87.458,87.458,87.3185,87.3185,8808.8057231406,0
+GVI.US,D,20091229,000000,87.3185,87.3185,86.9358,87.0783,19302.119966686,0
+GVI.US,D,20091230,000000,87.1202,87.3035,87.0265,87.2767,14907.749913456,0
+GVI.US,D,20091231,000000,87.0056,87.1591,86.878,87.0783,21969.84370448,0
+GVI.US,D,20100104,000000,87.2507,87.3275,87.0195,87.3275,82747.593351648,0
+GVI.US,D,20100105,000000,87.493,87.5348,87.2946,87.493,14006.803724461,0
+GVI.US,D,20100106,000000,87.3275,87.6624,87.3275,87.4222,21996.932286999,0
+GVI.US,D,20100107,000000,87.5816,87.6086,87.4481,87.485,16044.467098458,0
+GVI.US,D,20100108,000000,87.6086,87.6983,87.5348,87.6804,17412.942156131,0
+GVI.US,D,20100111,000000,87.8119,87.8119,87.5658,87.7312,24191.107471112,0
+GVI.US,D,20100112,000000,87.7561,87.9355,87.6624,87.9355,16954.442814961,0
+GVI.US,D,20100113,000000,87.7242,87.9693,87.6086,87.781,37925.018808706,0
+GVI.US,D,20100114,000000,88.0242,88.0242,87.5568,87.9295,39063.742555377,0
+GVI.US,D,20100115,000000,87.8557,88.1029,87.8557,88.0431,22719.29448753,0
+GVI.US,D,20100119,000000,87.9963,87.9963,87.8059,87.8368,9419.8037510896,0
+GVI.US,D,20100120,000000,88.083,88.1658,87.9215,88.1029,15634.125237323,0
+GVI.US,D,20100121,000000,87.9505,88.2864,87.9505,88.093,60360.384820194,0
+GVI.US,D,20100122,000000,88.0153,88.3272,88.0153,88.1209,17939.664594018,0
+GVI.US,D,20100125,000000,88.405,88.405,88.0153,88.2256,16842.075361545,0
+GVI.US,D,20100126,000000,88.1658,88.4418,88.0431,88.2176,14308.791255516,0
+GVI.US,D,20100127,000000,88.1996,88.5166,88.0431,88.0431,10109.057684097,0
+GVI.US,D,20100128,000000,88.0531,88.1568,87.7561,87.9505,14461.289942294,0
+GVI.US,D,20100129,000000,88.1029,88.3372,87.9505,88.3212,15576.938229782,0
+GVI.US,D,20100201,000000,88.0431,88.1658,87.781,87.9773,13343.63509314,0
+GVI.US,D,20100202,000000,88.1468,88.1468,87.8289,87.8557,21586.590425865,0
+GVI.US,D,20100203,000000,87.9595,87.9873,87.7062,87.8468,73379.96020393,0
+GVI.US,D,20100204,000000,88.083,88.1996,87.7152,88.0153,32500.279338885,0
+GVI.US,D,20100205,000000,87.9873,88.3212,87.9046,88.1996,35522.161211107,0
+GVI.US,D,20100208,000000,88.1827,88.2964,88.0531,88.1568,18090.156719128,0
+GVI.US,D,20100209,000000,88.1378,88.1378,87.9295,88.0651,17381.840450274,0
+GVI.US,D,20100210,000000,88.0332,88.0332,87.6714,87.8119,8607.1462754924,0
+GVI.US,D,20100211,000000,87.8657,87.8657,87.6374,87.8059,13379.753203167,0
+GVI.US,D,20100212,000000,87.8807,88.0242,87.8468,87.9773,8730.5498180831,0
+GVI.US,D,20100216,000000,87.8807,88.0153,87.7242,87.9145,10023.7788132,0
+GVI.US,D,20100217,000000,87.9595,88.0153,87.7242,87.8368,15065.265004406,0
+GVI.US,D,20100218,000000,87.9355,87.9355,87.5906,87.8059,31212.066747939,0
+GVI.US,D,20100219,000000,87.7561,87.7969,87.5736,87.6374,16728.704627294,0
+GVI.US,D,20100222,000000,87.6374,87.8209,87.6166,87.8119,27704.596952027,0
+GVI.US,D,20100223,000000,87.7062,88.0431,87.7062,87.9145,27867.128447148,0
+GVI.US,D,20100224,000000,87.9445,88.1658,87.9295,88.1209,8982.3733074348,0
+GVI.US,D,20100225,000000,88.1658,88.2864,88.0601,88.0751,165627.61977339,0
+GVI.US,D,20100226,000000,88.2864,88.4618,88.1727,88.38,20003.413269701,0
+GVI.US,D,20100301,000000,88.1727,88.2604,87.9873,88.2176,16401.635075388,0
+GVI.US,D,20100302,000000,87.9693,88.2694,87.9693,88.2524,19402.448050093,0
+GVI.US,D,20100303,000000,88.1996,88.2604,88.1468,88.2355,17560.424438739,0
+GVI.US,D,20100304,000000,88.1658,88.2694,88.0431,88.2524,25003.764946709,0
+GVI.US,D,20100305,000000,88.1279,88.1279,87.8807,88.0153,16439.759747083,0
+GVI.US,D,20100308,000000,88.0153,88.1029,87.8967,87.9693,13312.533387284,0
+GVI.US,D,20100309,000000,88.0242,88.1827,88.0053,88.0242,9207.1082142667,0
+GVI.US,D,20100310,000000,88.1468,88.1468,87.6714,88.1029,31913.360050954,0
+GVI.US,D,20100311,000000,88.0153,88.0651,87.8119,88.0431,21341.789902351,0
+GVI.US,D,20100312,000000,88.0053,88.0531,87.8657,88.0153,30841.856120167,0
+GVI.US,D,20100315,000000,88.0531,88.0651,87.8209,88.0651,14072.016978676,0
+GVI.US,D,20100316,000000,88.093,88.3132,87.9505,88.2355,41906.037158298,0
+GVI.US,D,20100317,000000,88.0153,88.5076,88.0153,88.3132,115178.64631298,0
+GVI.US,D,20100318,000000,88.2964,88.2964,88.0332,88.2096,13383.766326503,0
+GVI.US,D,20100319,000000,88.1209,88.1727,87.9693,87.9963,38182.861983062,0
+GVI.US,D,20100322,000000,88.2694,88.2694,87.9595,88.0242,37628.04768182,0
+GVI.US,D,20100323,000000,88.2435,88.2604,88.0601,88.1568,15496.675763056,0
+GVI.US,D,20100324,000000,87.9773,88.0053,87.5736,87.6474,32417.007029658,0
+GVI.US,D,20100325,000000,87.6903,87.7561,87.5119,87.5348,16277.228251962,0
+GVI.US,D,20100326,000000,87.6624,87.8059,87.467,87.8059,41239.858684475,0
+GVI.US,D,20100329,000000,87.8468,87.8468,87.5568,87.7471,8209.8470652004,0
+GVI.US,D,20100330,000000,87.7969,87.8289,87.6315,87.8289,17844.352914782,0
+GVI.US,D,20100331,000000,87.9295,87.9505,87.7561,87.7969,19539.897524361,0
+GVI.US,D,20100401,000000,87.5258,87.6804,87.476,87.476,11950.078014616,0
+GVI.US,D,20100405,000000,87.1939,87.2857,86.9956,87.2029,52907.011503883,0
+GVI.US,D,20100406,000000,87.2029,87.3733,87.1102,87.1939,42678.563400533,0
+GVI.US,D,20100407,000000,87.4401,87.6374,87.2946,87.476,8785.730263957,0
+GVI.US,D,20100408,000000,87.7401,87.7401,87.4401,87.485,9663.6009937688,0
+GVI.US,D,20100409,000000,87.5658,87.6534,87.3425,87.4222,27010.326614851,0
+GVI.US,D,20100412,000000,87.6903,87.7401,87.5188,87.6804,20697.683606878,0
+GVI.US,D,20100413,000000,87.8368,87.9295,87.6166,87.6903,11850.753212043,0
+GVI.US,D,20100414,000000,87.9145,87.9295,87.6903,87.6903,22766.448686732,0
+GVI.US,D,20100415,000000,87.6903,87.8807,87.6903,87.7561,22931.990024354,0
+GVI.US,D,20100416,000000,87.8368,88.1378,87.8119,87.9773,15249.868677874,0
+GVI.US,D,20100419,000000,88.1029,88.1029,87.8657,87.9595,10845.465816304,0
+GVI.US,D,20100420,000000,88.0601,88.0601,87.8368,87.8807,17281.512366867,0
+GVI.US,D,20100421,000000,87.9355,88.083,87.8119,88.0751,44114.258274088,0
+GVI.US,D,20100422,000000,88.083,88.2435,87.9215,87.9355,17355.755148589,0
+GVI.US,D,20100423,000000,87.79,87.9315,87.7411,87.7651,19054.30960067,0
+GVI.US,D,20100426,000000,87.9773,88.0153,87.7641,87.8119,12188.858853125,0
+GVI.US,D,20100427,000000,88.0153,88.2694,87.9145,88.1029,34559.011610399,0
+GVI.US,D,20100428,000000,88.1468,88.1727,87.9505,87.9773,26160.547748393,0
+GVI.US,D,20100429,000000,88.1906,88.2774,87.9445,88.1827,37754.461066914,0
+GVI.US,D,20100430,000000,88.2774,88.397,88.0601,88.3372,84722.050033098,0
+GVI.US,D,20100503,000000,88.0651,88.0651,87.8657,87.9873,22813.602885933,0
+GVI.US,D,20100504,000000,88.2524,88.2524,88.0751,88.2435,11071.204003969,0
+GVI.US,D,20100505,000000,88.38,88.4229,88.0601,88.3272,31347.509660538,0
+GVI.US,D,20100506,000000,88.2864,88.5076,84.5277,87.5119,66538.588196402,0
+GVI.US,D,20100507,000000,88.5595,88.6491,88.0651,88.3052,19036.250545657,0
+GVI.US,D,20100510,000000,88.4518,88.7419,87.8368,88.1906,23071.44606029,0
+GVI.US,D,20100511,000000,88.4887,88.4887,88.0601,88.2256,22779.491337574,0
+GVI.US,D,20100512,000000,88.1468,88.3212,88.0601,88.2355,17641.690186298,0
+GVI.US,D,20100513,000000,88.4319,88.4319,88.2435,88.397,16090.618016826,0
+GVI.US,D,20100514,000000,88.5166,88.5933,88.4807,88.5076,14616.798471576,0
+GVI.US,D,20100517,000000,88.4149,88.6691,88.38,88.4717,9696.7092612932,0
+GVI.US,D,20100518,000000,88.5245,88.7518,88.2964,88.6303,12081.507803879,0
+GVI.US,D,20100519,000000,88.6033,88.8664,88.5774,88.7518,29802.457176069,0
+GVI.US,D,20100520,000000,88.9442,88.997,88.7129,88.9252,24000.484112639,0
+GVI.US,D,20100521,000000,89.2263,89.3449,88.7767,89.025,26062.226226654,0
+GVI.US,D,20100524,000000,89.2073,89.2073,88.8724,89.1216,40255.640186252,0
+GVI.US,D,20100525,000000,89.1944,89.2263,89.0349,89.0349,100672.20873315,0
+GVI.US,D,20100526,000000,88.9522,89.016,88.7767,88.9442,18205.534015047,0
+GVI.US,D,20100527,000000,88.7229,88.7229,88.405,88.6033,44855.682810466,0
+GVI.US,D,20100528,000000,88.8375,88.8824,88.6691,88.8824,28207.240649897,0
+GVI.US,D,20100601,000000,88.4977,88.7129,88.4977,88.7039,12178.826044784,0
+GVI.US,D,20100602,000000,88.6491,88.7688,88.4717,88.5685,17604.568795439,0
+GVI.US,D,20100603,000000,88.1996,88.5335,88.1996,88.4717,34561.018172067,0
+GVI.US,D,20100604,000000,88.7419,88.8206,88.6401,88.7947,13244.310290567,0
+GVI.US,D,20100607,000000,88.5425,88.9602,88.5425,88.9063,12865.070135288,0
+GVI.US,D,20100608,000000,88.8724,88.9352,88.7419,88.7688,32973.827892567,0
+GVI.US,D,20100609,000000,88.7857,88.8475,88.6401,88.8375,13713.845720912,0
+GVI.US,D,20100610,000000,88.5335,88.6861,88.405,88.405,27020.359423191,0
+GVI.US,D,20100611,000000,88.3132,88.7419,88.3132,88.7229,14655.926424105,0
+GVI.US,D,20100614,000000,88.373,88.6113,88.3132,88.6113,44917.886222178,0
+GVI.US,D,20100615,000000,88.7229,88.7229,88.4807,88.4887,71230.932657351,0
+GVI.US,D,20100616,000000,88.7039,88.7518,88.6401,88.7518,11634.044551884,0
+GVI.US,D,20100617,000000,88.7039,88.9442,88.7039,88.8824,51620.805474605,0
+GVI.US,D,20100618,000000,88.7947,88.9063,88.7767,88.8984,16841.072080711,0
+GVI.US,D,20100621,000000,88.7947,88.9352,88.7767,88.9352,27433.711126828,0
+GVI.US,D,20100622,000000,88.9602,89.0648,88.7947,89.0448,25716.0943389,0
+GVI.US,D,20100623,000000,89.2173,89.3629,89.0848,89.3629,24958.617309177,0
+GVI.US,D,20100624,000000,89.2173,89.4256,89.0947,89.1854,11488.568830943,0
+GVI.US,D,20100625,000000,89.2452,89.4575,89.1944,89.3897,22094.250527904,0
+GVI.US,D,20100628,000000,89.3997,89.6558,89.3727,89.5532,9996.6902306803,0
+GVI.US,D,20100629,000000,89.6638,89.7784,89.5791,89.7685,16916.318143266,0
+GVI.US,D,20100630,000000,89.8731,89.8921,89.5442,89.8542,63413.368398272,0
+GVI.US,D,20100701,000000,89.7306,89.7306,89.4575,89.5612,39120.929562918,0
+GVI.US,D,20100702,000000,89.5263,89.5791,89.3269,89.4435,14639.873930759,0
+GVI.US,D,20100706,000000,89.5014,89.7018,89.3449,89.7018,20141.866024803,0
+GVI.US,D,20100707,000000,89.5183,89.7586,89.5183,89.6459,9781.9881321892,0
+GVI.US,D,20100708,000000,89.3629,89.627,89.3629,89.5442,17519.289924542,0
+GVI.US,D,20100709,000000,89.3997,89.5612,89.3807,89.5103,23643.31613571,0
+GVI.US,D,20100712,000000,89.5442,89.608,89.4087,89.5352,12814.906093585,0
+GVI.US,D,20100713,000000,89.5103,89.5103,89.3629,89.4645,12146.721058094,0
+GVI.US,D,20100714,000000,89.4087,89.8004,89.4087,89.5692,16999.590452493,0
+GVI.US,D,20100715,000000,89.7685,89.9389,89.7216,89.8074,17614.601603779,0
+GVI.US,D,20100716,000000,89.7586,90.1323,89.7586,90.0615,10846.469097138,0
+GVI.US,D,20100719,000000,90.0515,90.1811,89.8542,90.0615,16564.166570507,0
+GVI.US,D,20100720,000000,90.1323,90.1711,89.9887,90.0954,14018.843094469,0
+GVI.US,D,20100721,000000,90.0147,90.3666,90.0147,90.3666,13349.654778145,0
+GVI.US,D,20100722,000000,90.1811,90.2758,90.1133,90.2758,8467.6902395566,0
+GVI.US,D,20100723,000000,90.1323,90.2369,90.1133,90.1223,14972.96316767,0
+GVI.US,D,20100726,000000,90.0705,90.1323,89.9309,89.9309,26753.486721329,0
+GVI.US,D,20100727,000000,89.9469,90.0515,89.8462,89.9609,10902.652823846,0
+GVI.US,D,20100728,000000,89.911,90.1552,89.911,90.1223,19913.117994635,0
+GVI.US,D,20100729,000000,90.1811,90.4034,90.0895,90.4034,16931.367355777,0
+GVI.US,D,20100730,000000,90.2938,90.6287,90.2938,90.6087,25582.657987968,0
+GVI.US,D,20100802,000000,90.0705,90.3456,90.0705,90.2848,8235.9323668862,0
+GVI.US,D,20100803,000000,90.4872,90.4971,90.21,90.4214,22042.079924533,0
+GVI.US,D,20100804,000000,90.4034,90.4872,90.228,90.2369,6388.8923513621,0
+GVI.US,D,20100805,000000,90.2369,90.4971,90.2369,90.3576,20639.493318502,0
+GVI.US,D,20100806,000000,90.6655,90.7413,90.524,90.5699,12820.925778589,0
+GVI.US,D,20100809,000000,90.507,90.7413,90.507,90.6845,22788.520865081,0
+GVI.US,D,20100810,000000,90.4304,90.7702,90.4304,90.7702,12007.265022158,0
+GVI.US,D,20100811,000000,90.9167,90.9267,90.825,90.8519,15289.999911237,0
+GVI.US,D,20100812,000000,90.7971,90.8719,90.6935,90.7313,5470.8903881874,0
+GVI.US,D,20100813,000000,90.5798,90.8519,90.5798,90.8519,13670.704645048,0
+GVI.US,D,20100816,000000,91.0532,91.128,90.9446,91.0912,13635.589815855,0
+GVI.US,D,20100817,000000,91.0812,91.0812,90.8161,90.9725,15335.14754877,0
+GVI.US,D,20100818,000000,91.0912,91.1012,90.825,90.825,13339.621969804,0
+GVI.US,D,20100819,000000,91.0622,91.1788,91.0104,91.0204,11480.542584271,0
+GVI.US,D,20100820,000000,91.0622,91.128,90.9077,91.0204,24811.135026568,0
+GVI.US,D,20100823,000000,91.0244,91.119,90.9446,91.1012,47923.715601055,0
+GVI.US,D,20100824,000000,90.9825,91.3363,90.9825,91.2247,24174.051696933,0
+GVI.US,D,20100825,000000,91.3901,91.4081,91.0204,91.156,19652.264977777,0
+GVI.US,D,20100826,000000,91.2068,91.2606,91.0712,91.2606,17322.646881065,0
+GVI.US,D,20100827,000000,90.9446,91.156,90.7881,90.834,15478.616708043,0
+GVI.US,D,20100830,000000,90.8419,91.2247,90.8419,91.1718,17043.734809193,0
+GVI.US,D,20100831,000000,91.3643,91.3643,91.111,91.119,13389.786011508,0
+GVI.US,D,20100901,000000,90.9267,91.0912,90.7124,90.9167,28030.663223101,0
+GVI.US,D,20100902,000000,90.7643,90.8719,90.7025,90.7881,8843.9205523331,0
+GVI.US,D,20100903,000000,90.4592,90.6565,90.4034,90.516,11052.141668123,0
+GVI.US,D,20100907,000000,90.5699,90.8619,90.5699,90.7791,30915.095621054,0
+GVI.US,D,20100908,000000,90.8519,90.8519,90.6187,90.6287,15281.973664564,0
+GVI.US,D,20100909,000000,90.516,90.6506,90.4304,90.524,20995.658014597,0
+GVI.US,D,20100910,000000,90.3536,90.516,90.2668,90.4971,25949.858773238,0
+GVI.US,D,20100913,000000,90.228,90.7313,90.228,90.541,13572.383123308,0
+GVI.US,D,20100914,000000,90.7493,90.8908,90.6655,90.825,25005.771508377,0
+GVI.US,D,20100915,000000,90.8519,90.9077,90.7213,90.8061,10676.91463618,0
+GVI.US,D,20100916,000000,90.7791,90.7791,90.541,90.6845,10098.021594921,0
+GVI.US,D,20100917,000000,90.8519,90.8619,90.5988,90.7881,8173.7289551739,0
+GVI.US,D,20100920,000000,90.9077,90.9267,90.6426,90.9267,15824.748595797,0
+GVI.US,D,20100921,000000,91.0204,91.2885,90.8908,91.2536,16071.555680978,0
+GVI.US,D,20100922,000000,91.3543,91.4161,91.156,91.2606,27280.209159216,0
+GVI.US,D,20100923,000000,91.2606,91.4081,91.1878,91.3214,10033.811621541,0
+GVI.US,D,20100924,000000,91.1878,91.2158,91.0004,91.0622,32129.065430279,0
+GVI.US,D,20100927,000000,91.3294,91.4371,91.1718,91.4371,27343.415851762,0
+GVI.US,D,20100928,000000,91.4469,91.5636,91.3294,91.3722,47449.163766539,0
+GVI.US,D,20100929,000000,91.3643,91.5417,91.3643,91.5028,10722.062273714,0
+GVI.US,D,20100930,000000,91.4081,91.5028,91.138,91.5028,26478.587772793,0
+GVI.US,D,20101001,000000,91.1878,91.3363,91.128,91.147,22353.096983095,0
+GVI.US,D,20101004,000000,91.1012,91.5127,91.1012,91.2885,10903.65610468,0
+GVI.US,D,20101005,000000,91.2885,91.5636,91.2885,91.3991,11590.903476018,0
+GVI.US,D,20101006,000000,91.6114,91.8626,91.6114,91.6692,19149.621279907,0
+GVI.US,D,20101007,000000,91.8536,91.8726,91.6214,91.753,17103.931659237,0
+GVI.US,D,20101008,000000,91.7719,92.0191,91.7719,91.8816,9861.2473180807,0
+GVI.US,D,20101011,000000,91.9104,92.0191,91.726,92.0191,5802.9763442648,0
+GVI.US,D,20101012,000000,91.9284,92.0091,91.6214,91.7081,26542.797746174,0
+GVI.US,D,20101013,000000,91.735,91.7878,91.5127,91.7878,19540.900805195,0
+GVI.US,D,20101014,000000,91.7719,91.8078,91.3991,91.4371,13531.248609112,0
+GVI.US,D,20101015,000000,91.3294,91.5835,91.3294,91.3822,27099.618609083,0
+GVI.US,D,20101018,000000,91.3443,91.744,91.3443,91.5028,37110.354771441,0
+GVI.US,D,20101019,000000,91.6015,91.6872,91.4939,91.6214,17702.890317177,0
+GVI.US,D,20101020,000000,91.7161,91.762,91.5028,91.6992,62567.60265515,0
+GVI.US,D,20101021,000000,91.5127,91.6593,91.4939,91.4939,20713.736100224,0
+GVI.US,D,20101022,000000,91.6015,91.6015,91.4939,91.5517,17589.519582927,0
+GVI.US,D,20101025,000000,91.7978,91.8078,91.4271,91.5327,15424.439543002,0
+GVI.US,D,20101026,000000,91.4939,91.5127,91.2247,91.3543,17807.231523921,0
+GVI.US,D,20101027,000000,91.3294,91.3991,91.147,91.3114,24091.782668539,0
+GVI.US,D,20101028,000000,91.3214,91.6214,91.0532,91.5327,13465.032074063,0
+GVI.US,D,20101029,000000,91.6114,91.6992,91.3643,91.4749,13828.219735996,0
+GVI.US,D,20101101,000000,91.5127,91.5127,91.2446,91.2795,11315.001246649,0
+GVI.US,D,20101102,000000,91.3114,91.6214,91.3114,91.5028,11101.302428992,0
+GVI.US,D,20101103,000000,91.5127,91.8816,91.5127,91.6015,245146.655401,0
+GVI.US,D,20101104,000000,91.6692,91.9473,91.6692,91.7878,58454.15123546,0
+GVI.US,D,20101105,000000,91.9194,91.9194,91.5835,91.744,9967.5950864922,0
+GVI.US,D,20101108,000000,91.762,91.8278,91.5417,91.5735,13147.995330496,0
+GVI.US,D,20101109,000000,91.726,91.7719,91.3214,91.3822,59109.293620109,0
+GVI.US,D,20101110,000000,91.138,91.4849,91.0812,91.3363,89515.725858288,0
+GVI.US,D,20101111,000000,91.3643,91.3722,91.138,91.1788,5905.31098934,0
+GVI.US,D,20101112,000000,91.0204,91.3294,90.8998,90.9925,31532.113334008,0
+GVI.US,D,20101115,000000,90.7124,90.7702,90.3456,90.3456,68120.762071731,0
+GVI.US,D,20101116,000000,90.4692,90.7124,90.3037,90.7124,19564.979545212,0
+GVI.US,D,20101117,000000,90.7593,90.8061,90.541,90.6845,45099.480053145,0
+GVI.US,D,20101118,000000,90.5798,90.6426,90.4492,90.6287,12552.046515058,0
+GVI.US,D,20101119,000000,90.5798,90.7413,90.5798,90.6347,11628.024866879,0
+GVI.US,D,20101122,000000,90.7791,90.8719,90.6426,90.7493,13993.761073618,0
+GVI.US,D,20101123,000000,91.0912,91.0912,90.8619,90.9925,13179.097036353,0
+GVI.US,D,20101124,000000,90.834,90.834,90.4592,90.5599,18388.131126848,0
+GVI.US,D,20101126,000000,90.3576,90.6347,90.3576,90.4692,11374.19481586,0
+GVI.US,D,20101129,000000,90.7702,90.7702,90.4692,90.6347,13591.445459156,0
+GVI.US,D,20101130,000000,90.6745,90.7643,90.6087,90.6506,14074.023540344,0
+GVI.US,D,20101201,000000,90.228,90.2369,89.8462,90.0237,14024.862779474,0
+GVI.US,D,20101202,000000,89.8462,90.0805,89.7784,89.911,18644.971020369,0
+GVI.US,D,20101203,000000,90.3037,90.3037,89.9021,90.1133,15725.423793223,0
+GVI.US,D,20101206,000000,90.3576,90.3854,90.1552,90.3854,25792.343682289,0
+GVI.US,D,20101207,000000,90.0954,90.1811,89.6558,89.8173,23489.814168097,0
+GVI.US,D,20101208,000000,89.3189,89.5532,89.1027,89.2551,36870.570652098,0
+GVI.US,D,20101209,000000,89.3189,89.5014,89.2362,89.3807,21268.550401465,0
+GVI.US,D,20101210,000000,89.309,89.4087,88.9602,88.9602,132175.22692297,0
+GVI.US,D,20101213,000000,88.9153,89.2751,88.9063,89.2263,28048.722278114,0
+GVI.US,D,20101214,000000,88.9692,89.0648,88.6113,88.8724,289310.07443596,0
+GVI.US,D,20101215,000000,88.8296,89.0648,88.5774,88.7767,104585.00398603,0
+GVI.US,D,20101216,000000,88.6491,88.7857,88.4319,88.7688,51432.188677799,0
+GVI.US,D,20101217,000000,88.8296,89.2263,88.8126,89.1445,44413.235962641,0
+GVI.US,D,20101220,000000,89.3539,89.4256,89.0947,89.2841,35388.724860175,0
+GVI.US,D,20101221,000000,89.1615,89.3997,89.0748,89.1944,34383.437464436,0
+GVI.US,D,20101222,000000,89.309,89.3379,89.0648,89.1944,22941.019551861,0
+GVI.US,D,20101223,000000,89.1356,89.1525,88.8984,89.1216,23090.508396136,0
+GVI.US,D,20101227,000000,88.8046,89.1116,88.8046,89.0548,22762.435563396,0
+GVI.US,D,20101228,000000,88.6213,88.9153,88.4149,88.4229,26874.883702252,0
+GVI.US,D,20101229,000000,88.4977,89.0648,88.4717,88.9442,37976.186131243,0
+GVI.US,D,20101230,000000,88.8475,89.0448,88.7767,89.0448,8545.9461446141,0
+GVI.US,D,20101231,000000,89.0648,89.2551,89.0648,89.2551,4146.5596872141,0
+GVI.US,D,20110103,000000,89.0548,89.2452,88.8664,89.1944,30168.654680505,0
+GVI.US,D,20110104,000000,89.3269,89.3807,89.1027,89.1216,48286.903262988,0
+GVI.US,D,20110105,000000,89.016,89.016,88.6401,88.7229,24097.802353544,0
+GVI.US,D,20110106,000000,89.2073,89.2073,88.7419,88.8914,38755.735339317,0
+GVI.US,D,20110107,000000,89.1854,89.4346,89.025,89.2073,26047.177014143,0
+GVI.US,D,20110110,000000,89.4645,89.4834,89.309,89.3449,12398.544547446,0
+GVI.US,D,20110111,000000,89.5612,89.5612,89.1694,89.2173,19692.39621114,0
+GVI.US,D,20110112,000000,89.3269,89.3807,89.007,89.2651,17047.747932529,0
+GVI.US,D,20110113,000000,89.2921,89.4934,89.1854,89.4934,25228.499853542,0
+GVI.US,D,20110114,000000,89.5891,89.6638,89.3021,89.3379,24930.525445823,0
+GVI.US,D,20110118,000000,89.3539,89.4735,89.1774,89.3539,31028.466355304,0
+GVI.US,D,20110119,000000,89.309,89.4934,89.309,89.4346,122153.45467144,0
+GVI.US,D,20110120,000000,89.3189,89.3379,88.979,89.1694,15596.000565628,0
+GVI.US,D,20110121,000000,88.9602,89.3269,88.9602,89.2751,15676.263032354,0
+GVI.US,D,20110124,000000,89.1944,89.4575,89.1854,89.3379,19912.114713801,0
+GVI.US,D,20110125,000000,89.5612,89.5791,89.2921,89.3997,33425.304267899,0
+GVI.US,D,20110126,000000,89.4645,89.4645,88.6113,89.2263,16350.46775285,0
+GVI.US,D,20110127,000000,89.2551,89.4435,89.2073,89.4435,44511.55748438,0
+GVI.US,D,20110128,000000,89.3897,89.627,89.2921,89.5263,29721.19142851,0
+GVI.US,D,20110131,000000,89.6558,89.6558,89.3997,89.5183,24227.225581139,0
+GVI.US,D,20110201,000000,89.1854,89.2073,88.9692,89.0947,19837.871932079,0
+GVI.US,D,20110202,000000,89.025,89.1944,88.8206,88.8664,25089.043817606,0
+GVI.US,D,20110203,000000,88.7947,88.8824,88.6303,88.6591,33265.782615282,0
+GVI.US,D,20110204,000000,88.5505,88.6591,88.3372,88.405,21623.711816725,0
+GVI.US,D,20110207,000000,88.3641,88.5076,88.1658,88.4887,63803.644642725,0
+GVI.US,D,20110208,000000,88.4518,88.4807,88.1468,88.1468,28280.480150785,0
+GVI.US,D,20110209,000000,88.3542,88.5166,88.1906,88.373,28572.434873499,0
+GVI.US,D,20110210,000000,88.5685,88.5685,88.1029,88.1029,21362.858799867,0
+GVI.US,D,20110211,000000,88.5595,88.5595,88.2964,88.3212,11576.857544342,0
+GVI.US,D,20110214,000000,88.397,88.4618,88.2524,88.38,14512.457264832,0
+GVI.US,D,20110215,000000,88.4319,88.5166,88.2964,88.5076,27781.849576251,0
+GVI.US,D,20110216,000000,88.397,88.5595,88.3212,88.405,137308.01167008,0
+GVI.US,D,20110218,000000,88.5505,88.7947,88.4618,88.7947,28485.149440935,0
+GVI.US,D,20110222,000000,88.8126,89.1525,88.8126,89.1445,43368.820614374,0
+GVI.US,D,20110223,000000,89.1525,89.2751,88.987,89.007,59053.1098934,0
+GVI.US,D,20110224,000000,89.1944,89.2841,89.0349,89.1356,18484.446086918,0
+GVI.US,D,20110225,000000,89.1944,89.3021,89.1445,89.2921,28515.247865957,0
+GVI.US,D,20110228,000000,89.3379,89.3997,89.1615,89.3727,37985.21565875,0
+GVI.US,D,20110301,000000,89.1525,89.5014,89.1356,89.5014,18678.079287894,0
+GVI.US,D,20110302,000000,89.3379,89.5692,89.1774,89.1774,20465.925734208,0
+GVI.US,D,20110303,000000,88.9522,89.1027,88.8664,88.8984,17244.390976007,0
+GVI.US,D,20110304,000000,89.025,89.3269,88.9252,89.2841,22784.507741745,0
+GVI.US,D,20110307,000000,89.1306,89.3629,89.016,89.016,44936.948558026,0
+GVI.US,D,20110308,000000,89.2073,89.2073,88.9602,89.1694,15871.902794998,0
+GVI.US,D,20110309,000000,89.2651,89.3997,89.0848,89.2362,17345.722340248,0
+GVI.US,D,20110310,000000,89.6828,89.6828,89.309,89.5612,20676.614709363,0
+GVI.US,D,20110311,000000,89.598,89.8731,89.4346,89.5692,15549.849647262,0
+GVI.US,D,20110314,000000,90.0057,90.0057,89.6369,89.8074,33552.720933826,0
+GVI.US,D,20110315,000000,89.8074,90.0705,89.6369,89.8731,15239.835869534,0
+GVI.US,D,20110316,000000,90.0057,90.3366,89.9469,90.1483,20912.385705369,0
+GVI.US,D,20110317,000000,90.0147,90.1223,89.8462,90.0805,19354.290570057,0
+GVI.US,D,20110318,000000,89.8921,90.0515,89.8263,90.0515,18633.934931195,0
+GVI.US,D,20110321,000000,89.7864,89.8731,89.6558,89.7784,29517.525419193,0
+GVI.US,D,20110322,000000,89.5891,89.7396,89.5891,89.7396,19254.965767484,0
+GVI.US,D,20110323,000000,89.7018,90.0057,89.598,89.598,9063.6390549946,0
+GVI.US,D,20110324,000000,89.627,89.7396,89.5014,89.5014,110087.99936091,0
+GVI.US,D,20110325,000000,89.6369,89.6638,89.3189,89.4256,16229.070771928,0
+GVI.US,D,20110328,000000,89.309,89.4087,89.2651,89.2841,11235.742060758,0
+GVI.US,D,20110329,000000,89.2173,89.3189,89.1356,89.2073,17257.43362685,0
+GVI.US,D,20110330,000000,89.1694,89.3997,89.1216,89.309,24974.669802521,0
+GVI.US,D,20110331,000000,89.4346,89.4645,89.2362,89.3189,38058.455159637,0
+GVI.US,D,20110401,000000,88.9522,89.3449,88.9522,89.2841,35156.966987505,0
+GVI.US,D,20110404,000000,89.5103,89.5442,89.3997,89.4177,22196.585172979,0
+GVI.US,D,20110405,000000,89.4256,89.4435,89.1854,89.2362,42390.621801154,0
+GVI.US,D,20110406,000000,89.2452,89.3539,89.0548,89.0548,38069.491248812,0
+GVI.US,D,20110407,000000,89.1854,89.3021,89.0748,89.2551,15486.642954715,0
+GVI.US,D,20110408,000000,89.1445,89.2263,88.979,89.1525,19730.520882834,0
+GVI.US,D,20110411,000000,89.1774,89.2841,89.0349,89.2263,15618.072743979,0
+GVI.US,D,20110412,000000,89.2263,89.5103,89.2263,89.4575,14887.684296775,0
+GVI.US,D,20110413,000000,89.4256,89.5692,89.2651,89.5183,26454.509032776,0
+GVI.US,D,20110414,000000,89.627,89.6459,89.3629,89.3897,17320.640319396,0
+GVI.US,D,20110415,000000,89.6558,89.7306,89.5891,89.6459,20448.869960028,0
+GVI.US,D,20110418,000000,90.1413,90.1413,89.608,89.7864,35032.56016408,0
+GVI.US,D,20110419,000000,89.7934,89.9469,89.7934,89.8462,27562.13107359,0
+GVI.US,D,20110420,000000,89.9021,89.9609,89.6928,89.7018,27798.905350431,0
+GVI.US,D,20110421,000000,89.7934,89.8921,89.6728,89.8921,26756.496563831,0
+GVI.US,D,20110425,000000,89.7685,89.9389,89.7486,89.9389,18813.522200493,0
+GVI.US,D,20110426,000000,89.9469,90.0954,89.8542,90.0954,33034.024742612,0
+GVI.US,D,20110427,000000,90.0147,90.0615,89.8173,90.0515,17031.695439184,0
+GVI.US,D,20110428,000000,90.1133,90.1811,90.0057,90.1323,62661.911053553,0
+GVI.US,D,20110429,000000,90.1711,90.3286,90.0954,90.3286,20799.014971119,0
+GVI.US,D,20110502,000000,90.2668,90.4971,90.1632,90.21,68075.614434198,0
+GVI.US,D,20110503,000000,90.2569,90.3536,90.2469,90.3037,13741.937584266,0
+GVI.US,D,20110504,000000,90.3666,90.532,90.3206,90.3666,26110.383706689,0
+GVI.US,D,20110505,000000,90.4872,90.6347,90.4214,90.6347,13519.209239102,0
+GVI.US,D,20110506,000000,90.4492,90.7124,90.4214,90.6745,10126.113458275,0
+GVI.US,D,20110509,000000,90.7643,90.7702,90.6426,90.6745,20742.831244411,0
+GVI.US,D,20110510,000000,90.6845,90.7124,90.516,90.516,41658.226792283,0
+GVI.US,D,20110511,000000,90.6287,90.7313,90.4492,90.7025,18152.360130841,0
+GVI.US,D,20110512,000000,90.7881,90.7881,90.532,90.532,11758.451375308,0
+GVI.US,D,20110513,000000,90.6565,90.8519,90.6565,90.7643,18509.52810777,0
+GVI.US,D,20110516,000000,90.7413,90.9077,90.6347,90.8818,253809.9854032,0
+GVI.US,D,20110517,000000,90.9167,91.0433,90.8619,90.8719,156243.93413233,0
+GVI.US,D,20110518,000000,90.9825,90.9925,90.7124,90.7493,19639.222326933,0
+GVI.US,D,20110519,000000,90.5798,90.8719,90.507,90.7643,29492.443398342,0
+GVI.US,D,20110520,000000,90.8419,90.9267,90.7493,90.8419,50326.573198653,0
+GVI.US,D,20110523,000000,91.111,91.128,90.8818,90.9446,31738.789185826,0
+GVI.US,D,20110524,000000,90.9925,90.9925,90.8061,90.9357,44434.304860157,0
+GVI.US,D,20110525,000000,91.0204,91.0433,90.8061,90.9267,15778.59767743,0
+GVI.US,D,20110526,000000,91.0244,91.1978,90.9725,91.1978,18070.091102447,0
+GVI.US,D,20110527,000000,91.2068,91.3025,91.138,91.3025,19197.778759943,0
+GVI.US,D,20110531,000000,91.3543,91.3543,91.1012,91.2347,18921.876530573,0
+GVI.US,D,20110601,000000,91.5127,91.5735,91.3543,91.5417,33254.746526107,0
+GVI.US,D,20110602,000000,91.5417,91.5517,91.2536,91.3722,18986.086503953,0
+GVI.US,D,20110603,000000,91.5127,91.5127,91.3722,91.4939,14007.807005295,0
+GVI.US,D,20110606,000000,91.2795,91.4469,91.2795,91.4161,179619.37428535,0
+GVI.US,D,20110607,000000,91.3722,91.5417,91.2706,91.5417,97990.439063684,0
+GVI.US,D,20110608,000000,91.5127,91.7081,91.5127,91.6493,26971.198662322,0
+GVI.US,D,20110609,000000,91.5417,91.6493,91.3543,91.3543,11469.506495096,0
+GVI.US,D,20110610,000000,91.3543,91.6015,91.3543,91.4749,38239.04570977,0
+GVI.US,D,20110613,000000,91.3543,91.4749,91.3294,91.3294,34452.663841987,0
+GVI.US,D,20110614,000000,91.1788,91.2158,91.0622,91.0622,20727.7820319,0
+GVI.US,D,20110615,000000,91.2446,91.5028,91.1878,91.4371,25919.760348216,0
+GVI.US,D,20110616,000000,91.5417,91.6015,91.4081,91.4939,41932.122459984,0
+GVI.US,D,20110617,000000,91.5417,91.6114,91.4849,91.5925,14707.093746642,0
+GVI.US,D,20110620,000000,91.5417,91.5517,91.4371,91.4749,31410.716353085,0
+GVI.US,D,20110621,000000,91.4569,91.5735,91.3543,91.4749,19916.127837137,0
+GVI.US,D,20110622,000000,91.5835,91.6782,91.4469,91.5127,16709.642291447,0
+GVI.US,D,20110623,000000,91.6015,91.744,91.5636,91.735,12203.908065635,0
+GVI.US,D,20110624,000000,91.5835,91.9633,91.5835,91.9104,31548.165827352,0
+GVI.US,D,20110627,000000,91.8456,91.8626,91.6294,91.6872,19697.412615309,0
+GVI.US,D,20110628,000000,91.5835,91.6493,91.2885,91.3363,22849.720995959,0
+GVI.US,D,20110629,000000,91.3114,91.4469,91.0712,91.2068,74817.661639153,0
+GVI.US,D,20110630,000000,91.2885,91.3443,91.0204,91.147,39649.658562473,0
+GVI.US,D,20110701,000000,91.1629,91.1629,90.9446,91.156,7721.249299008,0
+GVI.US,D,20110705,000000,91.3722,91.4271,91.2158,91.3114,28594.507051848,0
+GVI.US,D,20110706,000000,91.4939,91.4939,91.3363,91.3822,109073.68243766,0
+GVI.US,D,20110707,000000,91.2446,91.3214,91.138,91.2795,55595.804139192,0
+GVI.US,D,20110708,000000,91.6214,91.7978,91.5127,91.6872,17432.004491978,0
+GVI.US,D,20110711,000000,91.8626,91.9194,91.7161,91.8816,10648.822772826,0
+GVI.US,D,20110712,000000,91.9473,92.056,91.7978,91.9633,21623.711816725,0
+GVI.US,D,20110713,000000,91.9015,92.0749,91.8168,92.0091,22619.969684958,0
+GVI.US,D,20110714,000000,91.8816,92.0261,91.8168,91.8626,17617.611446281,0
+GVI.US,D,20110715,000000,91.9104,92.0659,91.7719,91.9473,17069.820110878,0
+GVI.US,D,20110718,000000,91.8536,92.0091,91.7798,91.8915,14422.161989766,0
+GVI.US,D,20110719,000000,91.8915,92.0261,91.7978,92.0191,13517.202677434,0
+GVI.US,D,20110720,000000,91.9473,92.2493,91.8278,91.8726,14458.280099793,0
+GVI.US,D,20110721,000000,91.7798,91.8367,91.6493,91.6992,18099.186246635,0
+GVI.US,D,20110722,000000,91.7878,91.9533,91.753,91.7878,17626.640973788,0
+GVI.US,D,20110725,000000,91.7719,91.8915,91.6294,91.744,26124.429638367,0
+GVI.US,D,20110726,000000,91.744,91.9533,91.7081,91.9284,16945.413287454,0
+GVI.US,D,20110727,000000,91.7798,91.9015,91.6493,91.726,23158.731492853,0
+GVI.US,D,20110728,000000,91.8816,91.9384,91.8078,91.8816,12603.213837596,0
+GVI.US,D,20110729,000000,91.9284,92.3291,91.9284,92.2304,50545.288420481,0
+GVI.US,D,20110801,000000,92.3839,92.6251,92.3291,92.5514,31349.516222207,0
+GVI.US,D,20110802,000000,92.657,92.8863,92.5614,92.7039,15297.022877076,0
+GVI.US,D,20110803,000000,92.7577,92.9551,92.6939,92.8773,117239.38514616,0
+GVI.US,D,20110804,000000,92.8503,93.1942,92.8125,93.1862,136438.16718694,0
+GVI.US,D,20110805,000000,92.9461,92.9929,92.5792,92.644,28356.729494173,0
+GVI.US,D,20110808,000000,92.7377,93.0896,92.2195,92.4318,59247.74637521,0
+GVI.US,D,20110809,000000,92.657,93.5003,92.3291,92.9749,45793.750390322,0
+GVI.US,D,20110810,000000,93.5759,93.5949,93.1763,93.4056,85486.550028661,0
+GVI.US,D,20110811,000000,92.8414,93.1474,92.667,92.7677,72304.443149806,0
+GVI.US,D,20110812,000000,93.2032,93.255,92.8863,93.0298,32010.67829186,0
+GVI.US,D,20110815,000000,93.0497,93.282,92.9929,93.1085,117583.51047225,0
+GVI.US,D,20110816,000000,93.1942,93.2989,93.0019,93.2989,18658.013671213,0
+GVI.US,D,20110817,000000,93.3866,93.5182,93.1674,93.5182,14905.743351788,0
+GVI.US,D,20110818,000000,93.6807,93.6896,93.3088,93.3168,26226.764283442,0
+GVI.US,D,20110819,000000,93.0896,93.4534,93.0896,93.3637,55886.755581073,0
+GVI.US,D,20110822,000000,93.3258,93.3537,93.0996,93.0996,39040.667096192,0
+GVI.US,D,20110823,000000,93.246,93.2989,92.9929,93.1284,54868.425534492,0
+GVI.US,D,20110824,000000,93.1284,93.1284,92.8125,92.8414,83605.398464778,0
+GVI.US,D,20110825,000000,93.1862,93.3168,92.7965,92.8325,161257.32846018,0
+GVI.US,D,20110826,000000,93.0696,93.2362,92.9551,93.0397,25465.274130382,0
+GVI.US,D,20110829,000000,92.8603,93.0597,92.8603,93.0198,24683.718360641,0
+GVI.US,D,20110830,000000,93.2262,93.3168,93.0397,93.0397,75358.430008717,0
+GVI.US,D,20110831,000000,93.4056,93.8002,93.1185,93.3348,69589.565212811,0
+GVI.US,D,20110901,000000,93.3537,93.6537,93.3088,93.6537,26147.50509755,0
+GVI.US,D,20110902,000000,93.4245,93.7056,93.4245,93.4733,29538.594316709,0
+GVI.US,D,20110906,000000,93.4803,93.8511,93.4056,93.5261,12731.633784357,0
+GVI.US,D,20110907,000000,93.5949,93.7634,93.4633,93.6976,15268.931013722,0
+GVI.US,D,20110908,000000,93.5759,93.7634,93.4534,93.5949,26368.226881045,0
+GVI.US,D,20110909,000000,93.7444,93.9468,93.5859,93.7245,35814.115933821,0
+GVI.US,D,20110912,000000,93.5261,93.7813,93.5102,93.5661,24074.726894361,0
+GVI.US,D,20110913,000000,93.6139,93.6537,93.5182,93.6338,30143.572659653,0
+GVI.US,D,20110914,000000,93.6896,93.6976,93.3637,93.5102,26305.020188499,0
+GVI.US,D,20110915,000000,93.3348,93.5361,93.1862,93.4534,18918.866688071,0
+GVI.US,D,20110916,000000,93.1284,93.4903,93.1284,93.3677,19818.809596232,0
+GVI.US,D,20110919,000000,93.7444,93.8002,93.6727,93.7056,15732.446759062,0
+GVI.US,D,20110920,000000,93.7813,93.7813,93.6437,93.7056,26333.112051854,0
+GVI.US,D,20110921,000000,93.7724,93.879,93.6896,93.8511,34155.692715102,0
+GVI.US,D,20110922,000000,93.8511,94.0076,93.5561,93.8352,45976.347502124,0
+GVI.US,D,20110923,000000,93.5661,93.7724,93.2989,93.5949,14586.700046554,0
+GVI.US,D,20110926,000000,93.4633,93.6239,93.3537,93.5361,191406.92080483,0
+GVI.US,D,20110927,000000,93.274,93.4345,93.2132,93.255,39084.811452892,0
+GVI.US,D,20110928,000000,93.246,93.29,93.0796,93.29,18234.629159234,0
+GVI.US,D,20110929,000000,93.2032,93.4145,93.1474,93.3088,21487.265623292,0
+GVI.US,D,20110930,000000,93.3258,93.5003,93.2362,93.4245,22678.159973333,0
+GVI.US,D,20111003,000000,93.4903,93.7056,93.3677,93.6437,85337.061184384,0
+GVI.US,D,20111004,000000,93.5102,93.6139,93.1374,93.1942,54769.100731919,0
+GVI.US,D,20111005,000000,93.3168,93.3168,93.1374,93.255,27311.310865072,0
+GVI.US,D,20111006,000000,93.1674,93.255,92.8225,92.8225,65165.096734559,0
+GVI.US,D,20111007,000000,93.3168,93.3168,92.657,92.8963,20363.591089133,0
+GVI.US,D,20111010,000000,92.6939,92.9241,92.2195,92.2783,55508.518706629,0
+GVI.US,D,20111011,000000,92.9141,92.9141,92.4976,92.6152,23216.92178123,0
+GVI.US,D,20111012,000000,92.644,92.7298,92.3739,92.6859,26531.761656999,0
+GVI.US,D,20111013,000000,92.8325,92.9551,92.657,92.7776,30945.194046076,0
+GVI.US,D,20111014,000000,92.7298,92.8863,92.5703,92.7876,21667.856173425,0
+GVI.US,D,20111017,000000,92.9061,92.9929,92.7118,92.9929,25609.746570489,0
+GVI.US,D,20111018,000000,93.0696,93.1574,92.8963,92.9929,41675.282566462,0
+GVI.US,D,20111019,000000,93.0696,93.2989,92.9551,93.29,39759.016173387,0
+GVI.US,D,20111020,000000,93.1763,93.3088,92.9929,93.274,66216.535048665,0
+GVI.US,D,20111021,000000,93.1474,93.3168,93.0019,93.0497,85201.618271784,0
+GVI.US,D,20111024,000000,93.0497,93.255,92.9829,93.2032,107327.97378638,0
+GVI.US,D,20111025,000000,92.9551,93.4733,92.9551,93.4633,59259.785745219,0
+GVI.US,D,20111026,000000,93.3766,93.3866,93.255,93.3766,15729.43691656,0
+GVI.US,D,20111027,000000,92.6859,94.0365,92.6859,92.9929,80880.487719443,0
+GVI.US,D,20111028,000000,93.1374,93.3348,93.0497,93.3258,54280.502965726,0
+GVI.US,D,20111031,000000,93.3866,93.6338,93.3866,93.5949,9823.1226463861,0
+GVI.US,D,20111101,000000,93.9568,93.9668,93.6537,93.9368,18082.130472456,0
+GVI.US,D,20111102,000000,93.9856,94.1292,93.6637,94.1292,111669.1699554,0
+GVI.US,D,20111103,000000,93.8421,93.9756,93.7245,93.86,21831.390949378,0
+GVI.US,D,20111104,000000,93.7634,94.0265,93.6727,93.9956,74453.470696385,0
+GVI.US,D,20111107,000000,93.7145,94.1731,93.7145,93.9756,23464.732147245,0
+GVI.US,D,20111108,000000,93.888,94.0714,93.4903,93.8511,35791.040474637,0
+GVI.US,D,20111109,000000,93.8092,94.1192,93.8092,93.9856,36839.468946242,0
+GVI.US,D,20111110,000000,93.8182,94.0265,93.8182,93.9568,18032.969711586,0
+GVI.US,D,20111111,000000,93.9268,93.9268,93.6537,93.869,10799.314897936,0
+GVI.US,D,20111114,000000,93.7913,94.1092,93.7056,93.9568,55184.458997223,0
+GVI.US,D,20111115,000000,94.1491,94.1491,93.7345,93.7913,107572.77430989,0
+GVI.US,D,20111116,000000,93.8352,93.9168,93.7544,93.8182,122594.89823843,0
+GVI.US,D,20111117,000000,93.8002,94.0714,93.6896,93.6976,53235.084336624,0
+GVI.US,D,20111118,000000,93.7444,93.7634,93.6139,93.6807,21432.085177418,0
+GVI.US,D,20111121,000000,93.5261,93.7634,93.4733,93.5859,29942.916492839,0
+GVI.US,D,20111122,000000,93.4733,93.6807,93.4245,93.6807,18170.419185854,0
+GVI.US,D,20111123,000000,93.3438,93.86,93.3438,93.7145,50471.04563876,0
+GVI.US,D,20111125,000000,93.5759,93.869,93.5261,93.6139,13735.917899262,0
+GVI.US,D,20111128,000000,93.2132,93.7544,93.2132,93.7145,21484.255780789,0
+GVI.US,D,20111129,000000,93.3438,93.7056,93.3438,93.4534,64702.584270052,0
+GVI.US,D,20111130,000000,93.4245,93.5759,93.274,93.282,17556.411315403,0
+GVI.US,D,20111201,000000,93.1284,93.6437,93.1284,93.4534,53063.523313998,0
+GVI.US,D,20111202,000000,93.5182,93.6727,93.3258,93.4903,32404.967659649,0
+GVI.US,D,20111205,000000,93.6807,93.6807,93.5003,93.6437,16963.472342467,0
+GVI.US,D,20111206,000000,93.4733,93.7056,93.4733,93.6537,20445.860117527,0
+GVI.US,D,20111207,000000,93.6039,93.8252,93.5759,93.8252,23470.751832249,0
+GVI.US,D,20111208,000000,93.7056,93.897,93.6807,93.6976,35255.288509244,0
+GVI.US,D,20111209,000000,93.869,93.869,93.6807,93.7813,28076.814141468,0
+GVI.US,D,20111212,000000,93.6976,93.869,93.6807,93.8182,16844.081923213,0
+GVI.US,D,20111213,000000,93.6637,93.879,93.5561,93.5561,100657.15952064,0
+GVI.US,D,20111214,000000,93.8092,93.9069,93.5661,93.7056,37515.680228405,0
+GVI.US,D,20111215,000000,93.6437,93.8182,93.6437,93.7145,56763.623030051,0
+GVI.US,D,20111216,000000,93.9468,94.0524,93.7913,93.8421,19301.116685852,0
+GVI.US,D,20111219,000000,94.0444,94.1092,93.879,94.0993,14043.925115322,0
+GVI.US,D,20111220,000000,93.9856,94.0444,93.8002,93.9756,33222.641539416,0
+GVI.US,D,20111221,000000,93.9069,94.0265,93.86,93.9468,319332.25011469,0
+GVI.US,D,20111222,000000,93.9756,94.0614,93.869,93.888,40381.050290511,0
+GVI.US,D,20111223,000000,93.8352,93.888,93.6338,93.8002,43243.410510114,0
+GVI.US,D,20111227,000000,93.8002,93.888,93.6896,93.7813,31679.595616616,0
+GVI.US,D,20111228,000000,93.7145,94.0076,93.7145,93.9468,39954.65593603,0
+GVI.US,D,20111229,000000,94.0714,94.0714,93.7724,93.9856,29273.728176515,0
+GVI.US,D,20111230,000000,93.9668,94.3614,93.9668,94.3037,29990.070692041,0
+GVI.US,D,20120103,000000,93.9168,94.2657,93.8352,93.869,79445.796126722,0
+GVI.US,D,20120104,000000,94.0524,94.1092,93.8421,94.0076,26339.131736857,0
+GVI.US,D,20120105,000000,93.9856,94.0714,93.879,94.0166,27863.115323811,0
+GVI.US,D,20120106,000000,94.0993,94.2379,93.9468,94.1092,26495.643546973,0
+GVI.US,D,20120109,000000,94.1929,94.2379,94.0614,94.2199,52988.277251443,0
+GVI.US,D,20120110,000000,94.1391,94.2468,94.0993,94.1731,87735.905658647,0
+GVI.US,D,20120111,000000,94.2289,94.3125,94.1631,94.2937,81061.078269575,0
+GVI.US,D,20120112,000000,94.4192,94.4192,94.1092,94.1092,52403.36452518,0
+GVI.US,D,20120113,000000,94.2937,94.476,94.2847,94.3235,15547.843085594,0
+GVI.US,D,20120117,000000,94.5348,94.5348,94.3425,94.3425,27248.104172526,0
+GVI.US,D,20120118,000000,94.476,94.486,94.3037,94.4192,28402.880412541,0
+GVI.US,D,20120119,000000,94.3335,94.4471,94.2379,94.2379,36147.205170733,0
+GVI.US,D,20120120,000000,94.1929,94.3037,94.1929,94.2657,42624.386235493,0
+GVI.US,D,20120123,000000,93.9956,94.2657,93.9956,94.2199,27625.337766136,0
+GVI.US,D,20120124,000000,94.2657,94.4471,94.1092,94.1631,26806.660605535,0
+GVI.US,D,20120125,000000,94.1631,94.6734,94.1631,94.5149,33039.041146782,0
+GVI.US,D,20120126,000000,94.5807,94.8827,94.5807,94.8448,58922.683384971,0
+GVI.US,D,20120127,000000,94.8628,94.9126,94.7102,94.8448,40494.421024761,0
+GVI.US,D,20120130,000000,95.0053,95.0153,94.783,94.9225,36057.9131765,0
+GVI.US,D,20120131,000000,95.0253,95.2026,94.9027,95.2026,46060.623092185,0
+GVI.US,D,20120201,000000,95.2485,95.2964,94.9615,95.0551,86062.433227417,0
+GVI.US,D,20120202,000000,94.8927,95.2774,94.8927,95.1409,101537.03681212,0
+GVI.US,D,20120203,000000,95.093,95.1688,94.7102,95.0731,60160.731934214,0
+GVI.US,D,20120206,000000,94.9525,95.2584,94.9225,95.2584,97780.753369363,0
+GVI.US,D,20120207,000000,95.1219,95.1309,94.8727,94.9705,78814.732482091,0
+GVI.US,D,20120208,000000,94.8448,95.0153,94.783,94.783,77903.753484755,0
+GVI.US,D,20120209,000000,94.7013,94.8927,94.4571,94.5528,148891.89218026,0
+GVI.US,D,20120210,000000,94.6834,94.9027,94.4382,94.8827,145138.61858,0
+GVI.US,D,20120213,000000,94.6534,94.9803,94.6534,94.9803,35255.288509244,0
+GVI.US,D,20120214,000000,95.0153,95.0153,94.775,94.8927,23659.368629055,0
+GVI.US,D,20120215,000000,94.8927,94.9325,94.7182,94.7382,96314.960070786,0
+GVI.US,D,20120216,000000,94.783,94.8528,94.6006,94.7182,26449.492628605,0
+GVI.US,D,20120217,000000,94.4671,94.7382,94.4192,94.6924,85871.809868944,0
+GVI.US,D,20120221,000000,94.496,94.7282,94.496,94.6834,48194.601426254,0
+GVI.US,D,20120222,000000,94.7561,94.8927,94.6444,94.8927,77182.394565058,0
+GVI.US,D,20120223,000000,94.6734,94.8927,94.6734,94.8927,29875.696676957,0
+GVI.US,D,20120224,000000,94.7561,94.9425,94.6924,94.8827,96424.317681699,0
+GVI.US,D,20120227,000000,95.0641,95.1119,94.9225,95.0451,59184.539682664,0
+GVI.US,D,20120228,000000,95.2026,95.2026,95.0641,95.0831,45041.289764769,0
+GVI.US,D,20120229,000000,95.0451,95.1688,94.9027,94.9615,40112.17102698,0
+GVI.US,D,20120301,000000,94.8927,95.0451,94.8528,94.9705,33497.540487952,0
+GVI.US,D,20120302,000000,94.8927,95.1837,94.8927,95.1598,39524.248458214,0
+GVI.US,D,20120305,000000,95.103,95.1508,94.9705,95.0641,30823.797065153,0
+GVI.US,D,20120306,000000,95.0352,95.1309,94.9425,94.9425,68761.858524703,0
+GVI.US,D,20120307,000000,95.0253,95.1219,95.0153,95.093,24057.671120181,0
+GVI.US,D,20120308,000000,94.9803,95.0731,94.8927,95.0153,51693.041694657,0
+GVI.US,D,20120309,000000,94.8927,95.0451,94.8927,95.0153,46944.513507001,0
+GVI.US,D,20120312,000000,94.8927,95.0641,94.8927,95.0451,104918.09322294,0
+GVI.US,D,20120313,000000,94.8727,94.9425,94.7013,94.7182,32707.958471538,0
+GVI.US,D,20120314,000000,94.6006,94.6444,94.2937,94.2937,34057.371193364,0
+GVI.US,D,20120315,000000,94.506,94.506,94.3037,94.3037,36575.606086881,0
+GVI.US,D,20120316,000000,94.2289,94.3913,94.1631,94.3714,22659.097637486,0
+GVI.US,D,20120319,000000,94.1092,94.3037,94.1092,94.183,31238.152049625,0
+GVI.US,D,20120320,000000,94.5906,94.5906,93.9956,94.0803,106230.38455391,0
+GVI.US,D,20120321,000000,94.2557,94.3235,94.2199,94.2557,70189.527151585,0
+GVI.US,D,20120322,000000,94.2847,94.4093,94.2557,94.2937,151773.31473571,0
+GVI.US,D,20120323,000000,94.3813,94.506,94.3425,94.4382,61300.458961719,0
+GVI.US,D,20120326,000000,94.4282,94.5249,94.3614,94.496,48593.907198213,0
+GVI.US,D,20120327,000000,94.506,94.7013,94.496,94.5807,52736.453762091,0
+GVI.US,D,20120328,000000,94.6386,94.6834,94.496,94.6196,91439.015217202,0
+GVI.US,D,20120329,000000,94.802,94.802,94.5728,94.7651,67645.206956381,0
+GVI.US,D,20120330,000000,94.783,94.783,94.506,94.5348,52817.719509651,0
+GVI.US,D,20120402,000000,94.775,94.775,94.6006,94.6924,20961.546466238,0
+GVI.US,D,20120403,000000,94.8249,94.8249,94.3335,94.476,38635.341639228,0
+GVI.US,D,20120404,000000,94.476,94.6096,94.4192,94.5448,42616.359988821,0
+GVI.US,D,20120405,000000,94.6096,94.7282,94.5528,94.7102,33324.976184492,0
+GVI.US,D,20120409,000000,94.8528,95.0831,94.8528,94.9803,38363.452533195,0
+GVI.US,D,20120410,000000,95.1508,95.1508,94.9705,95.0831,39462.045046502,0
+GVI.US,D,20120411,000000,94.8249,95.1598,94.8249,95.1409,28520.264270128,0
+GVI.US,D,20120412,000000,95.0551,95.1598,94.9803,95.0831,39684.773391665,0
+GVI.US,D,20120413,000000,95.1508,95.2206,95.0451,95.0551,52128.465576645,0
+GVI.US,D,20120416,000000,95.0731,95.2286,95.0731,95.093,73837.456264266,0
+GVI.US,D,20120417,000000,95.0352,95.1219,95.0253,95.1119,65213.254214594,0
+GVI.US,D,20120418,000000,95.1119,95.2116,95.0731,95.093,28156.073327359,0
+GVI.US,D,20120419,000000,95.2206,95.2584,95.1508,95.1508,36010.758977299,0
+GVI.US,D,20120420,000000,95.1837,95.2485,95.1119,95.1747,20227.144895699,0
+GVI.US,D,20120423,000000,95.2286,95.3152,95.1927,95.2864,40202.466302046,0
+GVI.US,D,20120424,000000,95.1747,95.7419,95.1508,95.1688,27206.969658329,0
+GVI.US,D,20120425,000000,95.1119,95.2386,95.0551,95.1688,25903.707854871,0
+GVI.US,D,20120426,000000,95.2386,95.409,95.2206,95.409,27792.885665426,0
+GVI.US,D,20120427,000000,95.2485,95.4289,95.2485,95.389,46463.941987481,0
+GVI.US,D,20120430,000000,95.3342,95.4379,95.3252,95.419,37143.463038965,0
+GVI.US,D,20120501,000000,95.5126,95.5126,95.3064,95.3592,29197.478833125,0
+GVI.US,D,20120502,000000,95.3342,95.4648,95.3342,95.4379,32970.818050065,0
+GVI.US,D,20120503,000000,95.379,95.4558,95.3252,95.4379,24576.367311396,0
+GVI.US,D,20120504,000000,95.6043,95.6323,95.4937,95.6043,72563.289604997,0
+GVI.US,D,20120507,000000,95.4937,95.5844,95.4558,95.4937,41579.970887225,0
+GVI.US,D,20120508,000000,95.6043,95.6521,95.5565,95.6233,112309.26312754,0
+GVI.US,D,20120509,000000,95.7419,95.7419,95.5226,95.5744,34921.195991499,0
+GVI.US,D,20120510,000000,95.6621,95.7011,95.5326,95.6621,28649.687497723,0
+GVI.US,D,20120511,000000,95.5475,95.7519,95.5475,95.7199,43034.728096627,0
+GVI.US,D,20120514,000000,95.6323,95.7917,95.6133,95.6422,19503.779414334,0
+GVI.US,D,20120515,000000,95.7299,95.7299,95.6323,95.7109,26471.564806954,0
+GVI.US,D,20120516,000000,95.6133,95.6233,95.5037,95.6043,41658.226792283,0
+GVI.US,D,20120517,000000,95.1837,95.6521,95.1837,95.5126,119915.13513063,0
+GVI.US,D,20120518,000000,95.4648,95.7199,95.4289,95.5744,21909.646854436,0
+GVI.US,D,20120521,000000,95.5425,95.6911,95.3442,95.389,68242.159052654,0
+GVI.US,D,20120522,000000,95.3342,95.419,95.2386,95.3692,25608.743289654,0
+GVI.US,D,20120523,000000,95.2584,95.5126,95.2584,95.4558,40562.644121478,0
+GVI.US,D,20120524,000000,95.389,95.4648,95.3252,95.3442,35367.65596266,0
+GVI.US,D,20120525,000000,95.4648,95.4648,95.2864,95.2964,52536.800876111,0
+GVI.US,D,20120529,000000,95.389,95.5126,95.389,95.409,25318.795128608,0
+GVI.US,D,20120530,000000,95.7011,95.7419,95.6323,95.7419,30045.251137915,0
+GVI.US,D,20120531,000000,95.8386,95.9163,95.7299,95.9163,39136.982056263,0
+GVI.US,D,20120601,000000,96.0528,96.0928,95.8764,96.005,41098.396086871,0
+GVI.US,D,20120604,000000,96.005,96.0438,95.7419,95.9263,68561.202357889,0
+GVI.US,D,20120605,000000,95.7718,95.9163,95.7419,95.8187,15280.97038373,0
+GVI.US,D,20120606,000000,95.8665,95.8964,95.6422,95.7419,30525.822657435,0
+GVI.US,D,20120607,000000,95.5565,95.8485,95.5565,95.8485,16979.524835812,0
+GVI.US,D,20120608,000000,95.9751,96.005,95.7619,95.8964,36267.598870821,0
+GVI.US,D,20120611,000000,95.8187,96.0528,95.7817,95.9652,49469.771366357,0
+GVI.US,D,20120612,000000,95.7817,95.8575,95.6521,95.7199,206774.1733403,0
+GVI.US,D,20120613,000000,95.8187,95.8386,95.6621,95.8187,42868.183478172,0
+GVI.US,D,20120614,000000,95.8764,95.8764,95.6711,95.7619,16315.352923657,0
+GVI.US,D,20120615,000000,96.005,96.0528,91.5636,96.0528,32025.72750437,0
+GVI.US,D,20120618,000000,95.995,96.0438,95.8575,96.0438,45674.359971067,0
+GVI.US,D,20120619,000000,95.8097,96.005,95.8097,95.9851,64339.396608119,0
+GVI.US,D,20120620,000000,95.8665,95.9652,95.6621,95.8286,39219.251084657,0
+GVI.US,D,20120621,000000,95.9472,95.9472,95.7109,95.8097,140917.81611107,0
+GVI.US,D,20120622,000000,95.8864,95.8864,95.6521,95.7419,28959.70127545,0
+GVI.US,D,20120625,000000,95.8764,95.995,95.7917,95.8575,68823.058655581,0
+GVI.US,D,20120626,000000,95.9562,95.9562,95.6911,95.9263,202004.57625513,0
+GVI.US,D,20120627,000000,95.8286,95.995,95.7917,95.8764,34930.225519005,0
+GVI.US,D,20120628,000000,96.0438,96.0728,95.9652,96.0628,29958.968986185,0
+GVI.US,D,20120629,000000,95.7011,96.2303,95.6233,95.9851,25892.671765696,0
+GVI.US,D,20120702,000000,96.1526,96.2971,96.0628,96.1914,48211.657200432,0
+GVI.US,D,20120703,000000,96.005,96.2114,96.005,96.2014,21724.039900132,0
+GVI.US,D,20120705,000000,96.0528,96.313,96.0528,96.1914,22400.251182296,0
+GVI.US,D,20120706,000000,96.2971,96.4097,96.1715,96.2771,19260.985452489,0
+GVI.US,D,20120709,000000,96.3699,96.3997,96.2582,96.3619,17037.715124188,0
+GVI.US,D,20120710,000000,96.4865,96.4865,96.313,96.4865,27698.577267024,0
+GVI.US,D,20120711,000000,96.5742,96.5742,96.4097,96.4665,239778.09965789,0
+GVI.US,D,20120712,000000,96.5263,96.5542,96.4565,96.5542,37238.774718202,0
+GVI.US,D,20120713,000000,96.6439,96.6439,96.4765,96.6041,21547.462473336,0
+GVI.US,D,20120716,000000,96.7376,96.7376,96.5542,96.6808,41531.81340719,0
+GVI.US,D,20120717,000000,96.6898,96.7286,96.5742,96.6898,22325.005119741,0
+GVI.US,D,20120718,000000,96.7774,96.7774,96.6898,96.7376,19175.706581593,0
+GVI.US,D,20120719,000000,96.5941,96.8462,96.5941,96.8074,29469.367939158,0
+GVI.US,D,20120720,000000,96.8891,96.8891,96.6998,96.8891,30090.398775448,0
+GVI.US,D,20120723,000000,96.909,96.909,96.7676,96.8792,147719.05688523,0
+GVI.US,D,20120724,000000,96.8462,96.9669,96.8462,96.939,107352.0525264,0
+GVI.US,D,20120725,000000,97.0167,97.0167,96.8164,96.909,46338.531883223,0
+GVI.US,D,20120726,000000,96.909,96.929,96.7874,96.8363,29734.234079353,0
+GVI.US,D,20120727,000000,96.8074,96.8074,96.5363,96.7097,25760.238695599,0
+GVI.US,D,20120730,000000,96.6898,96.8363,96.6808,96.7774,40103.141499473,0
+GVI.US,D,20120731,000000,96.939,96.939,96.7576,96.909,47150.186077986,0
+GVI.US,D,20120801,000000,96.8622,97.0067,96.7097,96.7186,29973.014917861,0
+GVI.US,D,20120802,000000,96.9968,96.9968,96.624,96.6539,137210.69342918,0
+GVI.US,D,20120803,000000,96.7376,96.7376,96.5263,96.6738,55005.87500876,0
+GVI.US,D,20120806,000000,96.7576,96.8363,96.6898,96.8264,37434.414480845,0
+GVI.US,D,20120807,000000,96.5443,96.6638,96.5163,96.634,25931.799718225,0
+GVI.US,D,20120808,000000,96.4964,96.624,96.3997,96.5642,83651.549383146,0
+GVI.US,D,20120809,000000,96.4765,96.5363,96.3897,96.5064,28119.955217333,0
+GVI.US,D,20120810,000000,96.6738,96.6738,96.5363,96.6439,29981.041164534,0
+GVI.US,D,20120813,000000,96.5163,96.6898,96.3997,96.3997,92620.880039738,0
+GVI.US,D,20120814,000000,96.4765,96.5064,96.323,96.4386,25732.146832245,0
+GVI.US,D,20120815,000000,96.3699,96.3699,96.2014,96.2871,35650.581157867,0
+GVI.US,D,20120816,000000,96.1236,96.3051,96.1116,96.2213,30899.043127709,0
+GVI.US,D,20120817,000000,96.2114,96.2871,96.1526,96.2303,73031.821754507,0
+GVI.US,D,20120820,000000,96.2771,96.323,96.1715,96.2871,30896.033285206,0
+GVI.US,D,20120821,000000,96.3051,96.313,96.1017,96.2672,46987.654582866,0
+GVI.US,D,20120822,000000,96.4197,96.6638,96.3619,96.5163,35496.075909421,0
+GVI.US,D,20120823,000000,96.6998,96.7097,96.624,96.6738,89044.183866275,0
+GVI.US,D,20120824,000000,96.7476,96.7774,96.624,96.6808,36293.684172507,0
+GVI.US,D,20120827,000000,96.5742,96.7676,96.5742,96.7476,23352.36469383,0
+GVI.US,D,20120828,000000,96.7874,96.8164,96.6998,96.7874,21219.389640595,0
+GVI.US,D,20120829,000000,96.6898,96.7774,96.6738,96.7286,36685.966978629,0
+GVI.US,D,20120830,000000,96.7097,96.8462,96.7097,96.8164,21675.882420097,0
+GVI.US,D,20120831,000000,96.8792,97.0985,96.8264,97.0985,53717.662417812,0
+GVI.US,D,20120904,000000,97.0466,97.0885,96.9579,96.9968,36624.76684775,0
+GVI.US,D,20120905,000000,97.0267,97.0367,96.8891,97.0067,32633.715689817,0
+GVI.US,D,20120906,000000,96.909,96.909,96.7774,96.8363,24481.055632159,0
+GVI.US,D,20120907,000000,96.9579,97.0795,96.8622,96.8891,267832.84162101,0
+GVI.US,D,20120910,000000,96.7774,97.0067,96.7774,97.0067,54526.306770074,0
+GVI.US,D,20120911,000000,96.8562,97.0067,96.8164,96.929,105601.32747094,0
+GVI.US,D,20120912,000000,96.8264,96.8792,96.7974,96.8692,24533.22623553,0
+GVI.US,D,20120913,000000,96.7476,97.0267,96.6998,96.909,98044.616228723,0
+GVI.US,D,20120914,000000,96.7874,96.8562,96.6638,96.6898,38639.354762564,0
+GVI.US,D,20120917,000000,96.6738,96.8562,96.6738,96.8164,28364.755740846,0
+GVI.US,D,20120918,000000,96.8991,96.9579,96.8622,96.8991,37228.741909861,0
+GVI.US,D,20120919,000000,96.8074,97.0167,96.8074,96.8363,34980.389560709,0
+GVI.US,D,20120920,000000,96.8692,97.0795,96.8164,96.9579,40486.394778088,0
+GVI.US,D,20120921,000000,96.939,97.0267,96.8891,97.0267,24022.556290988,0
+GVI.US,D,20120924,000000,97.1183,97.1183,97.0067,97.0705,29348.974239069,0
+GVI.US,D,20120925,000000,97.0705,97.1682,97.0067,97.1682,44498.514833537,0
+GVI.US,D,20120926,000000,97.1183,97.2779,97.1183,97.235,45348.293699995,0
+GVI.US,D,20120927,000000,97.235,97.2679,97.1583,97.1971,29574.712426736,0
+GVI.US,D,20120928,000000,97.3167,97.3466,97.235,97.3267,41709.39411482,0
+GVI.US,D,20121001,000000,97.0267,97.3944,97.0267,97.3756,120445.87069186,0
+GVI.US,D,20121002,000000,97.3566,97.3944,97.2479,97.3167,23853.00183003,0
+GVI.US,D,20121003,000000,97.3666,97.4582,97.3078,97.4384,33527.638912974,0
+GVI.US,D,20121004,000000,97.3756,97.4384,97.3167,97.3756,31826.07461839,0
+GVI.US,D,20121005,000000,97.3078,97.3167,97.235,97.2579,23000.21312107,0
+GVI.US,D,20121008,000000,97.235,97.3666,97.1085,97.3566,18819.541885498,0
+GVI.US,D,20121009,000000,97.2479,97.3167,97.2161,97.2978,17548.38506873,0
+GVI.US,D,20121010,000000,97.2779,97.3566,97.1781,97.3267,18217.573385056,0
+GVI.US,D,20121011,000000,97.3078,97.3756,97.2161,97.3756,21808.315490195,0
+GVI.US,D,20121012,000000,97.3167,97.4682,97.3167,97.4144,43934.671004789,0
+GVI.US,D,20121015,000000,97.3944,97.4772,97.3756,97.4682,25698.035283886,0
+GVI.US,D,20121016,000000,97.3756,97.3944,97.2161,97.226,131791.97364436,0
+GVI.US,D,20121017,000000,97.2071,97.3078,97.0625,97.1383,94174.962051713,0
+GVI.US,D,20121018,000000,97.235,97.235,97.0267,97.0466,16395.615390383,0
+GVI.US,D,20121019,000000,97.1283,97.235,97.0625,97.1881,50672.705086408,0
+GVI.US,D,20121022,000000,97.0267,97.1183,96.9479,97.0067,41348.213014555,0
+GVI.US,D,20121023,000000,97.1483,97.1881,97.0067,97.1781,38991.506335323,0
+GVI.US,D,20121024,000000,97.0625,97.2161,97.0267,97.1682,23485.801044761,0
+GVI.US,D,20121025,000000,97.0267,97.0466,96.909,97.0167,43654.755652083,0
+GVI.US,D,20121026,000000,97.0985,97.235,96.9968,97.226,30322.156648118,0
+GVI.US,D,20121031,000000,97.4682,97.4772,97.1085,97.3855,86934.284272225,0
+GVI.US,D,20121101,000000,97.3944,97.4284,97.3078,97.3944,20991.644891261,0
+GVI.US,D,20121102,000000,97.3666,97.4482,97.0466,97.3366,22207.621262154,0
+GVI.US,D,20121105,000000,97.4482,97.4682,97.3267,97.3944,19705.438861982,0
+GVI.US,D,20121106,000000,97.2479,97.4144,97.1881,97.235,26394.312182732,0
+GVI.US,D,20121107,000000,97.516,97.556,97.4144,97.516,51278.686710187,0
+GVI.US,D,20121108,000000,97.4772,97.6297,97.3566,97.4772,25940.829245732,0
+GVI.US,D,20121109,000000,97.556,97.6496,97.4772,97.516,51597.730015421,0
+GVI.US,D,20121112,000000,97.4682,97.5659,97.3566,97.546,28481.136317599,0
+GVI.US,D,20121113,000000,97.5958,97.5958,97.536,97.5759,18384.118003511,0
+GVI.US,D,20121114,000000,97.536,97.6397,97.516,97.556,36392.005694246,0
+GVI.US,D,20121115,000000,97.3566,97.556,97.3566,97.546,115199.7152105,0
+GVI.US,D,20121116,000000,97.3944,97.5659,97.3666,97.5659,46685.667051811,0
+GVI.US,D,20121119,000000,97.4772,97.516,97.4482,97.4972,36067.945984841,0
+GVI.US,D,20121120,000000,97.4384,97.4972,97.3666,97.4044,43599.57520621,0
+GVI.US,D,20121121,000000,97.3167,97.3756,97.2779,97.3466,26291.977537657,0
+GVI.US,D,20121123,000000,97.3666,97.3666,97.3078,97.3267,8647.2775088552,0
+GVI.US,D,20121126,000000,97.3666,97.4384,97.3666,97.3944,16828.029429867,0
+GVI.US,D,20121127,000000,97.3167,97.5061,97.3167,97.4044,28182.158629045,0
+GVI.US,D,20121128,000000,97.5061,97.556,97.4772,97.556,21918.676381943,0
+GVI.US,D,20121129,000000,97.4772,97.5759,97.3944,97.5759,16239.103580268,0
+GVI.US,D,20121130,000000,97.4482,97.6297,97.4482,97.5858,15443.50187885,0
+GVI.US,D,20121203,000000,97.556,97.6098,97.4582,97.5759,26720.378453804,0
+GVI.US,D,20121204,000000,97.5759,97.6696,97.556,97.6696,26775.558899679,0
+GVI.US,D,20121205,000000,97.6297,97.7184,97.546,97.6696,38491.872479956,0
+GVI.US,D,20121206,000000,97.7085,97.7283,97.6696,97.6696,30614.111370832,0
+GVI.US,D,20121207,000000,97.5858,97.6596,97.546,97.5759,20778.949354438,0
+GVI.US,D,20121210,000000,97.6696,97.6696,97.526,97.5759,25034.866652565,0
+GVI.US,D,20121211,000000,97.5858,97.5858,97.4972,97.516,23564.056949818,0
+GVI.US,D,20121212,000000,97.4384,97.5858,97.4144,97.4384,26134.462446707,0
+GVI.US,D,20121213,000000,97.4384,97.4582,97.2978,97.3078,29319.879094881,0
+GVI.US,D,20121214,000000,97.226,97.3666,97.226,97.3078,49529.968216402,0
+GVI.US,D,20121217,000000,97.3078,97.3078,97.1781,97.1781,22019.00446535,0
+GVI.US,D,20121218,000000,97.1183,97.1781,97.0167,97.0267,83807.057912426,0
+GVI.US,D,20121219,000000,97.2161,97.2161,97.0267,97.0267,132638.74266831,0
+GVI.US,D,20121220,000000,97.0885,97.1781,97.0267,97.1682,48040.096177806,0
+GVI.US,D,20121221,000000,97.3566,97.3566,97.0885,97.2161,77798.408997177,0
+GVI.US,D,20121224,000000,97.1085,97.2878,97.0705,97.2679,61992.722737228,0
+GVI.US,D,20121226,000000,97.0885,97.3566,97.0885,97.2161,32046.796401886,0
+GVI.US,D,20121227,000000,97.1781,97.4772,97.1781,97.3944,23467.741989747,0
+GVI.US,D,20121228,000000,97.3666,97.4582,97.3466,97.4144,26107.373864187,0
+GVI.US,D,20121231,000000,97.4772,97.516,97.3756,97.3756,39974.721552712,0
+GVI.US,D,20130102,000000,97.3267,97.3566,97.2579,97.2579,31584.283937379,0
+GVI.US,D,20130103,000000,97.2071,97.3267,97.1971,97.2479,1437557.966064,0
+GVI.US,D,20130104,000000,97.1781,97.226,97.0267,97.1583,56610.121062438,0
+GVI.US,D,20130107,000000,97.2779,97.2779,97.0526,97.1682,65800.173502526,0
+GVI.US,D,20130108,000000,97.1085,97.3666,97.1085,97.2479,39511.205807371,0
+GVI.US,D,20130109,000000,97.1682,97.3944,97.1682,97.2878,145243.96306758,0
+GVI.US,D,20130110,000000,97.1971,97.2779,97.1781,97.226,38405.590328226,0
+GVI.US,D,20130111,000000,97.0885,97.3756,97.0885,97.3666,33311.933533649,0
+GVI.US,D,20130114,000000,97.3078,97.3944,97.3078,97.3466,33641.009647224,0
+GVI.US,D,20130115,000000,97.4284,97.4384,97.3666,97.3666,28088.853511477,0
+GVI.US,D,20130116,000000,97.4384,97.4682,97.3666,97.3944,77342.919498509,0
+GVI.US,D,20130117,000000,97.3666,97.3666,97.2071,97.2579,44207.563391656,0
+GVI.US,D,20130118,000000,97.3078,97.3466,97.2978,97.3466,53675.524622782,0
+GVI.US,D,20130122,000000,97.2071,97.3944,97.2071,97.3666,41998.338995033,0
+GVI.US,D,20130123,000000,97.3267,97.4144,97.3267,97.3944,70407.239092579,0
+GVI.US,D,20130124,000000,97.2978,97.3944,97.2978,97.3944,34770.703866388,0
+GVI.US,D,20130125,000000,97.1583,97.3078,97.1583,97.2071,36786.295062036,0
+GVI.US,D,20130128,000000,97.0067,97.0795,96.9868,97.0466,36355.88758422,0
+GVI.US,D,20130129,000000,96.939,97.1183,96.929,97.0466,63853.808684428,0
+GVI.US,D,20130130,000000,96.8622,97.1283,96.8622,97.1283,107825.60108008,0
+GVI.US,D,20130131,000000,97.1183,97.1483,97.0167,97.1183,83259.266577024,0
+GVI.US,D,20130201,000000,97.3078,97.3267,96.9669,97.0367,60914.195840601,0
+GVI.US,D,20130204,000000,97.0267,97.1971,97.0267,97.1971,40347.942022987,0
+GVI.US,D,20130205,000000,97.0267,97.0985,96.939,96.9768,68818.04225141,0
+GVI.US,D,20130206,000000,97.1881,97.2779,97.0526,97.1583,51498.405212848,0
+GVI.US,D,20130207,000000,97.0267,97.2071,97.0267,97.1183,35327.524729297,0
+GVI.US,D,20130208,000000,97.0466,97.2479,97.0267,97.226,78356.23314092,0
+GVI.US,D,20130211,000000,97.1183,97.1781,97.1085,97.1682,54219.302834848,0
+GVI.US,D,20130212,000000,97.1283,97.2071,97.0885,97.1483,35338.560818471,0
+GVI.US,D,20130213,000000,97.0885,97.1183,96.9868,97.0985,35539.216985286,0
+GVI.US,D,20130214,000000,97.1781,97.226,97.0625,97.226,31166.919110405,0
+GVI.US,D,20130215,000000,97.0526,97.1881,97.0526,97.1881,69334.731880957,0
+GVI.US,D,20130219,000000,97.2779,97.2978,97.0705,97.0885,39675.74386416,0
+GVI.US,D,20130220,000000,97.0885,97.226,97.0705,97.226,47749.144735926,0
+GVI.US,D,20130221,000000,97.2878,97.3756,97.2071,97.2479,104228.83928994,0
+GVI.US,D,20130222,000000,97.3078,97.3944,97.235,97.2978,40680.027979064,0
+GVI.US,D,20130225,000000,97.2779,97.526,97.1085,97.526,51392.057444436,0
+GVI.US,D,20130226,000000,97.4972,97.556,97.3666,97.3855,134816.86535908,0
+GVI.US,D,20130227,000000,97.4384,97.4772,97.3944,97.4144,38641.361324233,0
+GVI.US,D,20130228,000000,97.3756,97.5061,97.3666,97.4972,176044.68467355,0
+GVI.US,D,20130301,000000,97.4772,97.556,97.4772,97.546,34171.745208447,0
+GVI.US,D,20130304,000000,97.4772,97.556,97.4482,97.4482,61677.69255533,0
+GVI.US,D,20130305,000000,97.4972,97.5061,97.3944,97.4772,22276.847639705,0
+GVI.US,D,20130306,000000,97.3466,97.3944,97.3267,97.3566,55421.233274065,0
+GVI.US,D,20130307,000000,97.2679,97.2978,97.1971,97.2071,87381.747524221,0
+GVI.US,D,20130308,000000,97.0705,97.1881,97.0367,97.1781,79070.569094779,0
+GVI.US,D,20130311,000000,97.3078,97.3078,97.0466,97.0466,33920.92499993,0
+GVI.US,D,20130312,000000,97.1383,97.2779,97.1383,97.226,54400.896665814,0
+GVI.US,D,20130313,000000,97.226,97.2479,97.0985,97.2071,65395.851326395,0
+GVI.US,D,20130314,000000,97.0705,97.2071,97.0705,97.1483,61854.269982126,0
+GVI.US,D,20130315,000000,97.2071,97.3078,97.2071,97.2679,52763.542344611,0
+GVI.US,D,20130318,000000,97.3366,97.3855,97.3078,97.3466,57694.667644069,0
+GVI.US,D,20130319,000000,97.4144,97.4872,97.3944,97.3944,43211.305523424,0
+GVI.US,D,20130320,000000,97.3756,97.3944,97.3466,97.3666,48681.192630777,0
+GVI.US,D,20130321,000000,97.3944,97.3944,97.3466,97.3855,85316.995567703,0
+GVI.US,D,20130322,000000,97.3167,97.4284,97.3167,97.3944,34285.115942697,0
+GVI.US,D,20130325,000000,97.3566,97.4144,97.3267,97.3944,29315.865971545,0
+GVI.US,D,20130326,000000,97.3566,97.4872,97.3566,97.4772,73464.235793991,0
+GVI.US,D,20130327,000000,97.5061,97.5759,97.5061,97.5759,38763.761585989,0
+GVI.US,D,20130328,000000,97.5061,97.5858,97.5061,97.5759,47802.318620132,0
+GVI.US,D,20130401,000000,97.4772,97.6098,97.4772,97.5958,45100.483333979,0
+GVI.US,D,20130402,000000,97.5759,97.5759,97.516,97.556,31080.636958676,0
+GVI.US,D,20130403,000000,97.516,97.7283,97.516,97.6885,41311.091623695,0
+GVI.US,D,20130404,000000,97.5958,97.8121,97.5958,97.8021,21143.140297205,0
+GVI.US,D,20130405,000000,97.841,97.9287,97.841,97.8609,43302.604079325,0
+GVI.US,D,20130408,000000,97.7373,98.0324,97.7085,97.7822,56983.341532713,0
+GVI.US,D,20130409,000000,97.8311,97.8609,97.7822,97.8021,32847.414507474,0
+GVI.US,D,20130410,000000,97.7573,97.8121,97.7184,97.7283,99634.816350726,0
+GVI.US,D,20130411,000000,97.7283,97.8121,97.7283,97.7772,61982.689928887,0
+GVI.US,D,20130412,000000,97.8121,97.9387,97.8121,97.9387,76966.689185732,0
+GVI.US,D,20130415,000000,98.0124,98.0324,97.841,97.9686,50228.251676914,0
+GVI.US,D,20130416,000000,97.9187,97.9686,97.841,97.9387,95167.206796609,0
+GVI.US,D,20130417,000000,97.9287,98.0025,97.9088,97.9187,35261.308194249,0
+GVI.US,D,20130418,000000,98.0124,98.0324,97.9287,97.9287,35334.547695136,0
+GVI.US,D,20130419,000000,97.841,97.9287,97.841,97.9287,42062.548968413,0
+GVI.US,D,20130422,000000,97.9387,98.0424,97.9387,97.9387,40010.839662739,0
+GVI.US,D,20130423,000000,98.0623,98.2616,97.9686,98.0124,30030.201925403,0
+GVI.US,D,20130424,000000,97.9686,98.0812,97.9686,98.0424,32965.801645895,0
+GVI.US,D,20130425,000000,97.9835,98.0224,97.9187,97.9686,21047.828617969,0
+GVI.US,D,20130426,000000,98.0712,98.141,98.0712,98.121,47720.049591738,0
+GVI.US,D,20130429,000000,97.4582,98.155,97.4582,98.1012,32282.567397893,0
+GVI.US,D,20130430,000000,98.1928,98.2128,98.0912,98.121,36034.837717317,0
+GVI.US,D,20130501,000000,98.131,98.3134,98.131,98.3035,53975.505592169,0
+GVI.US,D,20130502,000000,98.2516,98.3035,98.1838,98.2327,97811.855075219,0
+GVI.US,D,20130503,000000,98.0812,98.0912,97.9088,97.9088,167835.84088918,0
+GVI.US,D,20130506,000000,97.9088,98.0025,97.8899,97.9088,35302.442708445,0
+GVI.US,D,20130507,000000,97.841,97.9088,97.841,97.9088,34539.949274552,0
+GVI.US,D,20130508,000000,97.841,97.9925,97.841,97.8799,105964.51513288,0
+GVI.US,D,20130509,000000,98.0025,98.0025,97.8609,97.8988,45285.087007449,0
+GVI.US,D,20130510,000000,97.8899,98.0025,97.6596,97.8021,236227.48878612,0
+GVI.US,D,20130513,000000,97.6696,97.7085,97.6596,97.6885,38019.327207108,0
+GVI.US,D,20130514,000000,97.7822,97.7822,97.5858,97.6297,43132.046337533,0
+GVI.US,D,20130515,000000,97.5958,97.6795,97.5759,97.6596,52029.140774072,0
+GVI.US,D,20130516,000000,97.7085,97.8311,97.6885,97.7822,36543.50110019,0
+GVI.US,D,20130517,000000,97.7772,97.7772,97.6098,97.6985,199114.12417217,0
+GVI.US,D,20130520,000000,97.6098,97.7283,97.6098,97.6885,92882.73633743,0
+GVI.US,D,20130521,000000,97.6885,97.7473,97.6098,97.7085,69749.086865428,0
+GVI.US,D,20130522,000000,97.6985,97.8709,97.546,97.5659,121722.0439128,0
+GVI.US,D,20130523,000000,97.536,97.5958,97.3944,97.4972,169788.22539228,0
+GVI.US,D,20130524,000000,97.516,97.5858,97.4582,97.536,49850.01480247,0
+GVI.US,D,20130528,000000,97.4144,97.4284,97.0705,97.0705,26602.994596219,0
+GVI.US,D,20130529,000000,97.0466,97.2161,97.0267,97.1085,97055.38132633,0
+GVI.US,D,20130530,000000,97.1971,97.235,97.0885,97.1881,46026.511543827,0
+GVI.US,D,20130531,000000,97.0795,97.1781,96.8363,96.939,48473.513498125,0
+GVI.US,D,20130603,000000,96.8991,97.0985,96.8164,96.8991,68591.300782911,0
+GVI.US,D,20130604,000000,96.8692,97.0267,96.8264,96.8264,39625.579822456,0
+GVI.US,D,20130605,000000,96.8074,97.0367,96.8074,96.8363,33797.521457339,0
+GVI.US,D,20130606,000000,96.8891,97.0705,96.7974,96.8692,37916.992562033,0
+GVI.US,D,20130607,000000,96.8363,97.0466,96.7576,96.8264,61003.487834833,0
+GVI.US,D,20130610,000000,96.7774,96.7774,96.5841,96.624,22760.429001728,0
+GVI.US,D,20130611,000000,96.1715,96.6998,96.1715,96.6998,50159.025299363,0
+GVI.US,D,20130612,000000,96.6041,96.6738,96.3897,96.4097,40659.962362383,0
+GVI.US,D,20130613,000000,96.4865,96.8792,96.4865,96.7676,38354.423005688,0
+GVI.US,D,20130614,000000,96.9579,97.0885,96.909,96.9768,112563.09317856,0
+GVI.US,D,20130617,000000,97.0795,97.1383,96.939,97.0625,598922.53983017,0
+GVI.US,D,20130618,000000,96.9479,97.0267,96.8562,96.929,94855.186457212,0
+GVI.US,D,20130619,000000,96.919,97.0367,96.1615,96.1814,47873.551559351,0
+GVI.US,D,20130620,000000,95.8286,95.9263,95.6043,95.7817,121734.0832828,0
+GVI.US,D,20130621,000000,95.6133,95.8386,95.3252,95.419,68858.173484773,0
+GVI.US,D,20130624,000000,94.9425,95.2485,94.486,94.9903,69918.641326386,0
+GVI.US,D,20130625,000000,95.2286,95.3064,94.9705,95.2584,85986.183884027,0
+GVI.US,D,20130626,000000,95.5744,95.5944,95.379,95.4748,32123.045745275,0
+GVI.US,D,20130627,000000,95.6133,95.8187,95.6043,95.8097,51002.784480818,0
+GVI.US,D,20130628,000000,96.034,96.313,95.9851,96.2393,919855.02287521,0
+GVI.US,D,20130701,000000,95.7519,95.9372,95.7519,95.8665,108851.95737334,0
+GVI.US,D,20130702,000000,95.8286,95.995,95.8286,95.8764,80537.36567419,0
+GVI.US,D,20130703,000000,96.0438,96.0438,95.8665,95.8665,104957.22117548,0
+GVI.US,D,20130705,000000,95.4379,95.4458,95.1508,95.1508,150501.1546381,0
+GVI.US,D,20130708,000000,95.389,95.5944,95.389,95.5744,44310.901317566,0
+GVI.US,D,20130709,000000,95.5425,95.6521,95.5425,95.5744,108550.97312312,0
+GVI.US,D,20130710,000000,95.5655,95.6133,95.399,95.4289,69536.391328605,0
+GVI.US,D,20130711,000000,95.7917,95.9562,95.7299,95.8764,51314.804820214,0
+GVI.US,D,20130712,000000,95.9851,96.0928,95.7718,95.8097,44954.004332205,0
+GVI.US,D,20130715,000000,95.8485,96.034,95.8485,95.9652,140022.88960708,0
+GVI.US,D,20130716,000000,96.0628,96.0628,95.9851,96.005,47137.143427143,0
+GVI.US,D,20130717,000000,96.2213,96.3519,96.1615,96.2213,201149.7809845,0
+GVI.US,D,20130718,000000,96.2114,96.323,96.1615,96.2582,243897.57076258,0
+GVI.US,D,20130719,000000,96.2114,96.4197,96.2114,96.2672,83180.007391132,0
+GVI.US,D,20130722,000000,96.3419,96.4386,96.2771,96.3897,59497.563302893,0
+GVI.US,D,20130723,000000,96.2393,96.4386,96.2393,96.4097,46601.391461749,0
+GVI.US,D,20130724,000000,96.2582,96.2582,96.0628,96.1814,43510.283211978,0
+GVI.US,D,20130725,000000,95.9562,96.2482,95.9562,96.2482,60648.326419573,0
+GVI.US,D,20130726,000000,96.1236,96.313,96.0928,96.2971,45741.57978695,0
+GVI.US,D,20130729,000000,96.2393,96.2771,96.0628,96.1426,43046.767466637,0
+GVI.US,D,20130730,000000,96.1017,96.2871,96.0438,96.0628,208779.73172761,0
+GVI.US,D,20130731,000000,95.8665,96.2582,95.8097,96.2482,55622.892721713,0
+GVI.US,D,20130801,000000,96.024,96.024,95.8007,95.9562,54771.107293587,0
+GVI.US,D,20130802,000000,96.024,96.2871,96.024,96.1326,57316.430769624,0
+GVI.US,D,20130805,000000,96.0628,96.2213,96.024,96.2114,53337.418981699,0
+GVI.US,D,20130806,000000,96.034,96.2114,96.034,96.1814,31467.903360626,0
+GVI.US,D,20130807,000000,96.0828,96.3051,96.0628,96.2871,46229.174272309,0
+GVI.US,D,20130808,000000,96.1526,96.3619,96.1526,96.323,140113.18488215,0
+GVI.US,D,20130809,000000,96.1814,96.3699,96.1615,96.3699,63538.77850253,0
+GVI.US,D,20130812,000000,96.2582,96.3997,96.1715,96.2971,44398.18675013,0
+GVI.US,D,20130813,000000,95.9372,96.0628,95.9372,96.014,260026.3134511,0
+GVI.US,D,20130814,000000,95.9263,96.034,95.8964,96.024,37308.001095753,0
+GVI.US,D,20130815,000000,95.6711,95.8286,95.5844,95.8007,33964.066075795,0
+GVI.US,D,20130816,000000,95.7011,95.7817,95.4558,95.5037,45194.791732382,0
+GVI.US,D,20130819,000000,95.4648,95.5326,95.389,95.399,121598.6403702,0
+GVI.US,D,20130820,000000,95.5475,95.7199,95.5475,95.5944,37925.018808706,0
+GVI.US,D,20130821,000000,95.5326,95.6521,95.3442,95.3442,43909.588983938,0
+GVI.US,D,20130822,000000,95.3064,95.4558,95.1508,95.3064,124107.84573621,0
+GVI.US,D,20130823,000000,95.2206,95.6133,95.1688,95.4558,84514.370900446,0
+GVI.US,D,20130826,000000,95.5565,95.6521,95.5565,95.5744,44065.097513218,0
+GVI.US,D,20130827,000000,95.5944,95.7619,95.5944,95.7299,44989.119161397,0
+GVI.US,D,20130828,000000,95.5844,95.7419,95.5655,95.5655,51287.716237693,0
+GVI.US,D,20130829,000000,95.2584,95.7199,95.2584,95.6043,21413.02284157,0
+GVI.US,D,20130830,000000,96.0438,96.1017,95.9263,96.034,55344.983930675,0
+GVI.US,D,20130903,000000,95.2026,95.5326,95.0451,95.3342,34182.781297622,0
+GVI.US,D,20130904,000000,95.399,95.4379,95.1688,95.1837,16787.898196504,0
+GVI.US,D,20130905,000000,94.9705,94.9803,94.802,94.802,272054.64737078,0
+GVI.US,D,20130906,000000,95.3152,95.3152,95.0253,95.1309,95193.292098294,0
+GVI.US,D,20130909,000000,95.3152,95.3152,95.1747,95.1837,120244.2112442,0
+GVI.US,D,20130910,000000,95.0831,95.1747,95.0551,95.0831,57765.900583288,0
+GVI.US,D,20130911,000000,95.1927,95.3342,95.103,95.3342,76094.838140925,0
+GVI.US,D,20130912,000000,95.389,95.419,95.2584,95.2774,36826.426295399,0
+GVI.US,D,20130913,000000,95.2684,95.389,95.2684,95.3692,30136.549693815,0
+GVI.US,D,20130916,000000,95.7199,95.8097,95.5037,95.5226,49527.961654734,0
+GVI.US,D,20130917,000000,95.5475,95.6422,95.5425,95.6233,31683.608739952,0
+GVI.US,D,20130918,000000,95.5655,96.323,95.0451,96.1326,78603.040226102,0
+GVI.US,D,20130919,000000,96.1017,96.323,96.0728,96.1914,520580.35262093,0
+GVI.US,D,20130920,000000,96.024,96.2393,96.005,96.1814,78962.214764699,0
+GVI.US,D,20130923,000000,96.0628,96.2582,96.0628,96.2393,34194.820667631,0
+GVI.US,D,20130924,000000,96.2014,96.3798,96.2014,96.3329,78667.250199482,0
+GVI.US,D,20130925,000000,96.3699,96.4297,96.2871,96.3699,126456.52616877,0
+GVI.US,D,20130926,000000,96.2771,96.3798,96.2672,96.2771,27584.203251939,0
+GVI.US,D,20130927,000000,96.3997,96.5064,96.323,96.3419,18419.232832704,0
+GVI.US,D,20130930,000000,96.7286,96.909,96.6998,96.909,44939.958400528,0
+GVI.US,D,20131001,000000,96.3897,96.4765,96.3051,96.4197,29680.056914313,0
+GVI.US,D,20131002,000000,96.4197,96.6041,96.4197,96.4765,37707.306867712,0
+GVI.US,D,20131003,000000,96.3897,96.634,96.3897,96.5941,51802.399305571,0
+GVI.US,D,20131004,000000,96.4475,96.4765,96.3519,96.3619,28609.55626436,0
+GVI.US,D,20131007,000000,96.4964,96.5642,96.3798,96.4765,33987.141534979,0
+GVI.US,D,20131008,000000,96.3619,96.4565,96.313,96.323,25515.438172085,0
+GVI.US,D,20131009,000000,96.4097,96.4665,96.313,96.3329,33895.842979078,0
+GVI.US,D,20131010,000000,96.2672,96.3519,96.2482,96.3051,53432.730660937,0
+GVI.US,D,20131011,000000,96.3997,96.5363,96.3329,96.3419,76879.403753169,0
+GVI.US,D,20131014,000000,96.2771,96.5443,96.2114,96.2114,31929.412544299,0
+GVI.US,D,20131015,000000,96.323,96.4097,96.2771,96.2971,55841.60794354,0
+GVI.US,D,20131016,000000,96.323,96.4765,96.2303,96.4475,80129.030374724,0
+GVI.US,D,20131017,000000,96.624,96.8074,96.5941,96.7476,142369.56347796,0
+GVI.US,D,20131018,000000,96.7286,96.7774,96.6998,96.6998,20385.663267482,0
+GVI.US,D,20131021,000000,96.6998,96.7376,96.6439,96.6898,27172.85810997,0
+GVI.US,D,20131022,000000,96.8562,97.0267,96.8562,97.0167,39828.242550938,0
+GVI.US,D,20131023,000000,97.0267,97.0625,96.9579,96.9579,53061.516752331,0
+GVI.US,D,20131024,000000,97.0067,97.0367,96.8792,96.929,158649.80157243,0
+GVI.US,D,20131025,000000,96.9479,97.0367,96.939,96.9669,16182.91985356,0
+GVI.US,D,20131028,000000,96.9479,97.0466,96.9479,96.9669,32655.787868167,0
+GVI.US,D,20131029,000000,96.909,97.0795,96.909,97.0367,35931.499791407,0
+GVI.US,D,20131030,000000,97.0367,97.226,96.8991,97.0466,84291.642555283,0
+GVI.US,D,20131031,000000,97.3167,97.3167,97.1781,97.2579,23864.037919206,0
+GVI.US,D,20131101,000000,96.5841,96.8792,96.5841,96.7974,39985.757641887,0
+GVI.US,D,20131104,000000,96.8164,96.8792,96.8164,96.8692,42434.766157854,0
+GVI.US,D,20131105,000000,96.7097,96.7676,96.6738,96.7576,24993.732138369,0
+GVI.US,D,20131106,000000,96.7676,96.939,96.7576,96.8692,29294.79707403,0
+GVI.US,D,20131107,000000,96.8792,96.9868,96.8792,96.9868,45195.795013216,0
+GVI.US,D,20131108,000000,96.624,96.6898,96.5363,96.614,79706.64914358,0
+GVI.US,D,20131111,000000,96.5841,96.614,96.4297,96.4386,26708.339083796,0
+GVI.US,D,20131112,000000,96.5263,96.5841,96.4386,96.4565,35294.416461773,0
+GVI.US,D,20131113,000000,96.5742,96.7376,96.5263,96.7097,452185.69488149,0
+GVI.US,D,20131114,000000,96.8363,98.8596,96.7186,96.9968,94104.732393328,0
+GVI.US,D,20131115,000000,96.9968,96.9968,96.8692,96.9479,21004.687542104,0
+GVI.US,D,20131118,000000,96.8891,97.0885,96.8891,97.0526,107838.64373092,0
+GVI.US,D,20131119,000000,96.9868,97.0267,96.929,96.9669,51670.969516308,0
+GVI.US,D,20131120,000000,96.909,97.0526,96.7874,96.7974,47696.974132554,0
+GVI.US,D,20131121,000000,96.6898,96.909,96.6808,96.8562,105656.50791682,0
+GVI.US,D,20131122,000000,96.7974,96.9579,96.7774,96.929,61063.684684878,0
+GVI.US,D,20131125,000000,96.8363,96.9579,96.8363,96.9579,49462.748400519,0
+GVI.US,D,20131126,000000,96.8891,97.1085,96.8891,97.1085,25858.560217337,0
+GVI.US,D,20131127,000000,97.1085,97.1085,96.8363,96.8891,49047.390135214,0
+GVI.US,D,20131129,000000,96.8363,97.0526,96.8363,97.0367,19217.844376623,0
+GVI.US,D,20131202,000000,96.8792,96.8792,96.6998,96.7576,32886.542460003,0
+GVI.US,D,20131203,000000,96.8264,96.9669,96.8164,96.9479,45185.762204876,0
+GVI.US,D,20131204,000000,96.6638,96.8363,96.6638,96.6898,69721.998282908,0
+GVI.US,D,20131205,000000,96.614,96.7974,96.614,96.7286,41047.228764334,0
+GVI.US,D,20131206,000000,96.634,96.8264,96.6041,96.7376,23910.188837572,0
+GVI.US,D,20131209,000000,96.6808,96.8264,96.624,96.6808,47471.235944889,0
+GVI.US,D,20131210,000000,96.7576,96.929,96.7376,96.8792,35292.409900105,0
+GVI.US,D,20131211,000000,96.7376,96.939,96.6998,96.7874,76189.146539328,0
+GVI.US,D,20131212,000000,96.6898,96.7974,96.5742,96.6898,55470.394034934,0
+GVI.US,D,20131213,000000,96.9579,96.9768,96.6041,96.7286,60947.304108126,0
+GVI.US,D,20131216,000000,96.6898,96.8074,96.634,96.7576,66413.178092143,0
+GVI.US,D,20131217,000000,96.6638,96.9768,96.614,96.8891,44553.695279411,0
+GVI.US,D,20131218,000000,96.8891,97.0795,96.5642,96.8363,34076.43352921,0
+GVI.US,D,20131219,000000,96.614,96.6539,96.4197,96.5064,45230.909842408,0
+GVI.US,D,20131220,000000,96.5642,96.6808,96.4475,96.4964,65938.626257627,0
+GVI.US,D,20131223,000000,96.5742,96.5941,96.3699,96.4665,256728.52934951,0
+GVI.US,D,20131224,000000,96.3329,96.5064,96.323,96.3329,63098.338216373,0
+GVI.US,D,20131226,000000,96.3798,96.5363,96.2871,96.3051,45296.123096623,0
+GVI.US,D,20131227,000000,96.2871,96.5263,96.2672,96.4964,49881.116508326,0
+GVI.US,D,20131230,000000,96.5542,96.6041,96.3519,96.3619,524944.62424913,0
+GVI.US,D,20131231,000000,96.313,96.5263,96.2771,96.4386,583856.27154494,0
+GVI.US,D,20140102,000000,96.4665,96.6898,96.2871,96.5642,66101.157752746,0
+GVI.US,D,20140103,000000,96.3619,96.5841,96.3619,96.4197,71913.163624519,0
+GVI.US,D,20140106,000000,96.4765,96.6898,96.4765,96.5363,121930.72632628,0
+GVI.US,D,20140107,000000,96.5742,96.6898,96.5742,96.634,43826.316674709,0
+GVI.US,D,20140108,000000,96.5163,96.5742,96.3897,96.3997,74235.758755392,0
+GVI.US,D,20140109,000000,96.4197,96.4865,96.3519,96.4475,31852.159920076,0
+GVI.US,D,20140110,000000,96.6638,96.8562,96.6638,96.8462,47052.867837081,0
+GVI.US,D,20140113,000000,96.8363,96.9868,96.8363,96.8991,43101.947912511,0
+GVI.US,D,20140114,000000,96.9579,96.9579,96.6998,96.7874,108175.74609117,0
+GVI.US,D,20140115,000000,96.7186,96.7286,96.6439,96.7286,38862.083107727,0
+GVI.US,D,20140116,000000,96.6638,96.8792,96.3997,96.8363,86281.148449245,0
+GVI.US,D,20140117,000000,96.7974,96.8991,96.7376,96.8622,80207.28627978,0
+GVI.US,D,20140121,000000,96.8462,96.8991,96.6738,96.7974,33568.773427171,0
+GVI.US,D,20140122,000000,96.9868,96.9868,96.6738,96.7676,144471.43682534,0
+GVI.US,D,20140123,000000,96.8692,97.0795,96.8164,96.8692,30385.363340665,0
+GVI.US,D,20140124,000000,97.0067,97.1283,96.929,97.0625,38648.384290071,0
+GVI.US,D,20140127,000000,96.929,97.0267,96.929,96.9768,41855.873116595,0
+GVI.US,D,20140128,000000,96.9669,97.0267,96.909,96.9868,138930.31677877,0
+GVI.US,D,20140129,000000,96.8991,97.3566,96.8462,97.1383,43138.066022537,0
+GVI.US,D,20140130,000000,97.2161,97.235,97.1283,97.2161,28994.816104643,0
+GVI.US,D,20140131,000000,97.2978,97.3078,97.226,97.3078,32968.811488397,0
+GVI.US,D,20140203,000000,97.2161,97.536,97.1971,97.526,322679.19497715,0
+GVI.US,D,20140204,000000,97.4772,97.4872,97.3466,97.3666,142875.21701834,0
+GVI.US,D,20140205,000000,97.3167,97.4482,97.3078,97.3466,148225.71370644,0
+GVI.US,D,20140206,000000,97.3078,97.3267,97.2579,97.2779,23498.843695603,0
+GVI.US,D,20140207,000000,97.3466,97.4582,97.3466,97.3566,31826.07461839,0
+GVI.US,D,20140210,000000,97.3566,97.4384,97.3466,97.4384,44857.689372134,0
+GVI.US,D,20140211,000000,97.3078,97.3267,97.2679,97.2978,51476.333034499,0
+GVI.US,D,20140212,000000,97.2071,97.3078,97.1682,97.2579,190165.8624131,0
+GVI.US,D,20140213,000000,97.3944,97.4044,97.2779,97.3944,36003.736011461,0
+GVI.US,D,20140214,000000,97.3944,97.4384,97.2978,97.2978,86118.616954126,0
+GVI.US,D,20140218,000000,97.3078,97.526,97.3078,97.516,37090.289154759,0
+GVI.US,D,20140219,000000,97.4972,97.5759,97.3855,97.3944,48486.556148968,0
+GVI.US,D,20140220,000000,97.2679,97.3756,97.2679,97.3267,35806.089687149,0
+GVI.US,D,20140221,000000,97.226,97.4482,97.226,97.4482,40190.426932038,0
+GVI.US,D,20140224,000000,97.3944,97.4044,97.3078,97.3167,37711.319991049,0
+GVI.US,D,20140225,000000,97.4144,97.526,97.3944,97.4582,45137.60472484,0
+GVI.US,D,20140226,000000,97.4682,97.5958,97.4482,97.556,41999.342275867,0
+GVI.US,D,20140227,000000,97.536,97.6885,97.536,97.5759,27849.069392134,0
+GVI.US,D,20140228,000000,97.4872,97.6696,97.4872,97.546,34665.35937881,0
+GVI.US,D,20140303,000000,97.6696,97.7573,97.5759,97.7573,31059.56806116,0
+GVI.US,D,20140304,000000,97.6795,97.6985,97.516,97.516,46570.289755893,0
+GVI.US,D,20140305,000000,97.3944,97.6496,97.3944,97.526,404799.7378075,0
+GVI.US,D,20140306,000000,97.4972,97.526,97.4284,97.4682,58484.249660482,0
+GVI.US,D,20140307,000000,97.3666,97.3855,97.226,97.3267,36219.441390786,0
+GVI.US,D,20140310,000000,97.2679,97.3666,97.235,97.235,34160.709119273,0
+GVI.US,D,20140311,000000,97.1085,97.3944,97.1085,97.2679,53106.664389863,0
+GVI.US,D,20140312,000000,97.3666,97.4772,97.3366,97.4772,52895.975414708,0
+GVI.US,D,20140313,000000,97.3267,97.6098,97.3167,97.6098,24224.215738636,0
+GVI.US,D,20140314,000000,97.7772,97.8121,97.516,97.5759,30558.930924959,0
+GVI.US,D,20140317,000000,97.4872,97.556,97.4144,97.4384,40393.08966052,0
+GVI.US,D,20140318,000000,97.4682,97.5659,97.4682,97.5659,72003.458899585,0
+GVI.US,D,20140319,000000,97.6197,97.6197,97.0795,97.2071,51843.533819768,0
+GVI.US,D,20140320,000000,97.0885,97.235,97.0526,97.1781,111207.66077173,0
+GVI.US,D,20140321,000000,97.0267,97.3078,97.0267,97.2779,44227.629008338,0
+GVI.US,D,20140324,000000,97.2479,97.2479,97.0167,97.2071,54650.713593498,0
+GVI.US,D,20140325,000000,97.0466,97.2878,97.0466,97.1781,40525.522730617,0
+GVI.US,D,20140326,000000,97.2479,97.3944,97.2479,97.3666,86901.176004701,0
+GVI.US,D,20140327,000000,97.2679,97.4384,97.2679,97.4144,55361.03642402,0
+GVI.US,D,20140328,000000,97.3666,97.3944,97.2779,97.3466,36517.415798505,0
+GVI.US,D,20140331,000000,97.1881,97.3756,97.1881,97.2779,80178.191135593,0
+GVI.US,D,20140401,000000,97.2978,97.3855,97.2878,97.3078,149680.47091584,0
+GVI.US,D,20140402,000000,97.226,97.3666,97.0625,97.1781,51782.33368889,0
+GVI.US,D,20140403,000000,97.1583,97.2978,97.1583,97.1881,34495.804917852,0
+GVI.US,D,20140404,000000,97.3666,97.4972,97.1881,97.3944,79709.658986082,0
+GVI.US,D,20140407,000000,97.4682,97.5659,97.4682,97.516,117495.22175885,0
+GVI.US,D,20140408,000000,97.526,97.546,97.4972,97.526,88716.111033535,0
+GVI.US,D,20140409,000000,97.4682,97.7283,97.4384,97.7085,267749.56931178,0
+GVI.US,D,20140410,000000,97.7772,97.8988,97.6596,97.7921,46871.274006114,0
+GVI.US,D,20140411,000000,97.841,97.9088,97.8121,97.9088,143108.98145268,0
+GVI.US,D,20140414,000000,97.7473,97.841,97.7373,97.8121,29598.791166753,0
+GVI.US,D,20140415,000000,97.7184,97.8799,97.6795,97.841,49670.427533172,0
+GVI.US,D,20140416,000000,97.6985,97.7673,97.6496,97.6795,47912.67951188,0
+GVI.US,D,20140417,000000,97.6397,97.6985,97.4772,97.4872,40670.998451558,0
+GVI.US,D,20140421,000000,97.536,97.5759,97.516,97.556,27608.281991957,0
+GVI.US,D,20140422,000000,97.556,97.556,97.4384,97.4872,29718.181586008,0
+GVI.US,D,20140423,000000,97.5958,97.6696,97.526,97.556,35455.944676058,0
+GVI.US,D,20140424,000000,97.4972,97.6297,97.4972,97.6197,297364.41297188,0
+GVI.US,D,20140425,000000,97.6885,97.7573,97.6397,97.6397,31936.435510138,0
+GVI.US,D,20140428,000000,97.6496,97.7184,97.556,97.5759,20472.948700047,0
+GVI.US,D,20140429,000000,97.5858,97.6496,97.546,97.6098,30443.55362904,0
+GVI.US,D,20140430,000000,97.7283,97.8311,97.6397,97.8121,62151.241109011,0
+GVI.US,D,20140501,000000,97.7283,97.9088,97.7283,97.841,37869.838362832,0
+GVI.US,D,20140502,000000,97.7184,97.8988,97.7085,97.8509,28096.879758149,0
+GVI.US,D,20140505,000000,97.8211,97.841,97.6297,97.7373,1173495.4538175,0
+GVI.US,D,20140506,000000,97.7184,97.8021,97.7085,97.8021,38433.68219158,0
+GVI.US,D,20140507,000000,97.7184,97.8609,97.7085,97.8609,59098.257530933,0
+GVI.US,D,20140508,000000,97.8799,97.9387,97.8311,97.9287,83518.113032214,0
+GVI.US,D,20140509,000000,97.841,98.0224,97.841,97.8899,47772.22019511,0
+GVI.US,D,20140512,000000,97.841,97.8609,97.8121,97.841,95179.246166618,0
+GVI.US,D,20140513,000000,97.9387,97.9835,97.9187,97.9586,43151.10867338,0
+GVI.US,D,20140514,000000,97.9835,98.2327,97.9835,98.165,197889.11827377,0
+GVI.US,D,20140515,000000,98.2128,98.3334,98.1928,98.2228,141173.65272375,0
+GVI.US,D,20140516,000000,98.141,98.2128,98.141,98.155,27424.681599322,0
+GVI.US,D,20140519,000000,98.1928,98.2915,98.175,98.2028,25080.014290099,0
+GVI.US,D,20140520,000000,98.1838,98.3832,98.1838,98.3633,59603.911071305,0
+GVI.US,D,20140521,000000,98.165,98.3134,98.165,98.2816,20213.098964022,0
+GVI.US,D,20140522,000000,98.165,98.2516,98.155,98.2516,63368.220760738,0
+GVI.US,D,20140523,000000,98.3334,98.3733,98.155,98.3134,66644.935964814,0
+GVI.US,D,20140527,000000,98.3832,98.4031,98.175,98.4031,35000.45517739,0
+GVI.US,D,20140528,000000,98.5257,98.6304,98.3633,98.6205,58298.642706179,0
+GVI.US,D,20140529,000000,98.6404,98.7291,98.4859,98.4959,32985.867262576,0
+GVI.US,D,20140530,000000,98.3932,98.5805,98.3932,98.4859,29478.397466665,0
+GVI.US,D,20140602,000000,98.4121,98.4659,98.2417,98.2816,34166.728804277,0
+GVI.US,D,20140603,000000,98.1838,98.3035,98.1111,98.1928,122685.1935135,0
+GVI.US,D,20140604,000000,98.155,98.2616,98.0712,98.1012,23983.428338459,0
+GVI.US,D,20140605,000000,98.2417,98.2915,98.1838,98.1838,29858.640902778,0
+GVI.US,D,20140606,000000,98.2327,98.3134,98.155,98.155,64762.781120097,0
+GVI.US,D,20140609,000000,97.9835,98.2816,97.9686,98.0812,201980.49751511,0
+GVI.US,D,20140610,000000,98.0812,98.1012,97.8988,98.0124,40770.323254131,0
+GVI.US,D,20140611,000000,98.1012,98.141,98.0324,98.0623,101240.06568523,0
+GVI.US,D,20140612,000000,98.0912,98.2417,97.9925,98.1012,57798.005569978,0
+GVI.US,D,20140613,000000,98.0124,98.155,97.9487,98.0912,40639.896745701,0
+GVI.US,D,20140616,000000,98.2327,98.2327,97.9925,98.0424,111114.35565416,0
+GVI.US,D,20140617,000000,97.9686,98.141,97.8709,97.8899,33069.139571804,0
+GVI.US,D,20140618,000000,97.9088,98.141,97.8799,98.121,91879.455503359,0
+GVI.US,D,20140619,000000,98.175,98.2516,97.9487,98.0424,103993.06829393,0
+GVI.US,D,20140620,000000,97.9088,98.131,97.9088,97.9586,62458.245044236,0
+GVI.US,D,20140623,000000,98.131,98.155,97.9835,98.0812,38268.140853958,0
+GVI.US,D,20140624,000000,98.0623,98.1928,98.0623,98.141,35246.258981737,0
+GVI.US,D,20140625,000000,98.2327,98.3234,98.2228,98.3234,57390.673551345,0
+GVI.US,D,20140626,000000,98.2816,98.4759,98.2816,98.3434,58354.826432887,0
+GVI.US,D,20140627,000000,98.4221,98.5059,98.3035,98.3832,34550.985363726,0
+GVI.US,D,20140630,000000,98.4221,98.4321,98.3434,98.4321,39015.585075341,0
+GVI.US,D,20140701,000000,98.2417,98.3733,98.2417,98.3035,32359.820022115,0
+GVI.US,D,20140702,000000,98.2128,98.2128,98.1111,98.141,123065.43694961,0
+GVI.US,D,20140703,000000,98.0712,98.0912,97.9387,98.0812,21844.433600221,0
+GVI.US,D,20140707,000000,97.9287,98.131,97.9287,98.121,48807.606015871,0
+GVI.US,D,20140708,000000,98.0812,98.2816,98.0812,98.2128,37320.040465761,0
+GVI.US,D,20140709,000000,98.0912,98.2915,98.0812,98.2327,29484.417151669,0
+GVI.US,D,20140710,000000,98.3434,98.456,98.2816,98.3434,26730.411262145,0
+GVI.US,D,20140711,000000,98.4121,98.456,98.3234,98.3932,30779.652708455,0
+GVI.US,D,20140714,000000,98.3733,98.4031,98.2616,98.4031,28171.122539871,0
+GVI.US,D,20140715,000000,98.2228,98.4321,98.2228,98.3234,51684.012167151,0
+GVI.US,D,20140716,000000,98.1928,98.3334,98.1928,98.2816,54796.189314439,0
+GVI.US,D,20140717,000000,98.4031,98.4321,98.3633,98.4321,58650.794278938,0
+GVI.US,D,20140718,000000,98.4959,98.4959,98.2915,98.3733,30481.678300735,0
+GVI.US,D,20140721,000000,98.4321,98.4659,98.3832,98.4121,31482.952573138,0
+GVI.US,D,20140722,000000,98.4121,98.4859,98.3134,98.4759,48479.533183129,0
+GVI.US,D,20140723,000000,98.4959,98.5557,98.4121,98.4959,83100.748205241,0
+GVI.US,D,20140724,000000,98.4031,98.5457,98.2816,98.3234,139849.32202278,0
+GVI.US,D,20140725,000000,98.3533,98.456,98.3533,98.4121,74567.844711469,0
+GVI.US,D,20140728,000000,98.3832,98.4321,98.2716,98.3733,33868.754396558,0
+GVI.US,D,20140729,000000,98.3533,98.456,98.3334,98.3733,54513.26411923,0
+GVI.US,D,20140730,000000,98.2716,98.2716,98.0912,98.2228,100285.94561203,0
+GVI.US,D,20140731,000000,98.0324,98.2028,98.0324,98.1928,74140.447076156,0
+GVI.US,D,20140801,000000,98.3832,98.5157,98.2716,98.4031,160070.44723348,0
+GVI.US,D,20140804,000000,98.456,98.5557,98.446,98.5059,75725.630793987,0
+GVI.US,D,20140805,000000,98.4859,98.5157,98.3932,98.4959,65598.514054877,0
+GVI.US,D,20140806,000000,98.5557,98.6205,98.4859,98.5059,118265.74143942,0
+GVI.US,D,20140807,000000,98.446,98.749,98.446,98.6603,142624.39680982,0
+GVI.US,D,20140808,000000,98.7789,98.8398,98.6205,98.6503,134883.08189413,0
+GVI.US,D,20140811,000000,98.6603,98.6902,98.5157,98.6105,141815.75245756,0
+GVI.US,D,20140812,000000,98.6703,98.6703,98.5716,98.6205,29144.304948919,0
+GVI.US,D,20140813,000000,98.6902,98.739,98.6603,98.7002,41624.115243925,0
+GVI.US,D,20140814,000000,98.7789,98.8188,98.7002,98.8088,62122.145964823,0
+GVI.US,D,20140815,000000,98.7789,99.0411,98.7291,98.8696,31282.296406324,0
+GVI.US,D,20140818,000000,98.8298,98.8496,98.749,98.7988,60925.231929777,0
+GVI.US,D,20140819,000000,98.8496,98.8496,98.749,98.8298,122407.28472246,0
+GVI.US,D,20140820,000000,98.7789,98.7889,98.5457,98.5457,192856.66161007,0
+GVI.US,D,20140821,000000,98.6205,98.6703,98.5805,98.6005,93155.628724297,0
+GVI.US,D,20140822,000000,98.5805,98.6503,98.5157,98.5557,40542.578504796,0
+GVI.US,D,20140825,000000,98.5805,98.6205,98.5357,98.5716,173333.81985989,0
+GVI.US,D,20140826,000000,98.6503,98.7002,98.5905,98.6703,163126.44065406,0
+GVI.US,D,20140827,000000,98.7191,98.769,98.6703,98.7191,40165.344911185,0
+GVI.US,D,20140828,000000,98.7889,98.8496,98.739,98.7988,33744.347573133,0
+GVI.US,D,20140829,000000,98.7889,98.8996,98.7102,98.7988,76776.065827259,0
+GVI.US,D,20140902,000000,98.6304,98.7102,98.5905,98.6404,27397.593016802,0
+GVI.US,D,20140903,000000,98.5357,98.7002,98.5357,98.6304,43319.659853504,0
+GVI.US,D,20140904,000000,98.6005,98.6304,98.5059,98.5157,49614.243806463,0
+GVI.US,D,20140905,000000,98.6703,98.7002,98.6005,98.6304,39757.009611719,0
+GVI.US,D,20140908,000000,98.6503,98.7002,98.4859,98.5257,77131.22724252,0
+GVI.US,D,20140909,000000,98.4121,98.4321,98.3234,98.3434,43650.742528747,0
+GVI.US,D,20140910,000000,98.2228,98.3334,98.2128,98.2228,65374.78242888,0
+GVI.US,D,20140911,000000,98.3633,98.3733,98.2028,98.2028,36848.498473748,0
+GVI.US,D,20140912,000000,98.1111,98.2128,98.0912,98.121,101043.42264176,0
+GVI.US,D,20140915,000000,98.2028,98.2417,98.155,98.165,63723.382175999,0
+GVI.US,D,20140916,000000,98.1928,98.2816,98.121,98.155,55340.970807339,0
+GVI.US,D,20140917,000000,98.2228,98.3234,97.8021,98.1111,75408.594050421,0
+GVI.US,D,20140918,000000,97.9835,98.1111,97.9487,98.0912,37248.807526543,0
+GVI.US,D,20140919,000000,98.0424,98.2028,98.0224,98.1928,42613.350146318,0
+GVI.US,D,20140922,000000,98.2327,98.3733,98.1012,98.2915,77321.850600994,0
+GVI.US,D,20140923,000000,98.2816,98.3733,98.2616,98.3234,145858.97421886,0
+GVI.US,D,20140924,000000,98.3633,98.3633,98.2327,98.2327,35682.686144558,0
+GVI.US,D,20140925,000000,98.2417,98.4221,98.2327,98.3633,55123.258866345,0
+GVI.US,D,20140926,000000,98.2915,98.4659,98.121,98.2028,270379.16837788,0
+GVI.US,D,20140929,000000,98.3234,98.3633,98.2716,98.3434,79161.867650679,0
+GVI.US,D,20140930,000000,98.2616,98.4221,98.2616,98.2716,70125.317178205,0
+GVI.US,D,20141001,000000,98.4759,98.769,98.4759,98.749,241697.37589346,0
+GVI.US,D,20141002,000000,98.6404,98.8188,98.5557,98.5557,135268.34173442,0
+GVI.US,D,20141003,000000,98.4031,98.6205,98.4031,98.5457,93138.572950117,0
+GVI.US,D,20141006,000000,98.5357,98.759,98.5357,98.7291,31800.992597539,0
+GVI.US,D,20141007,000000,98.8188,99.0012,98.7889,98.9812,32752.102828237,0
+GVI.US,D,20141008,000000,98.8696,99.2145,98.8596,99.2145,49448.702468842,0
+GVI.US,D,20141009,000000,99.1039,99.2245,99.054,99.1039,782527.94886928,0
+GVI.US,D,20141010,000000,99.1039,99.1637,98.8596,99.1039,100211.70283031,0
+GVI.US,D,20141013,000000,99.2345,99.3839,99.1846,99.3441,138268.15142829,0
+GVI.US,D,20141014,000000,99.3341,99.4238,99.2543,99.3839,379859.17955334,0
+GVI.US,D,20141015,000000,99.9619,100.391,99.3042,99.5534,269289.60539207,0
+GVI.US,D,20141016,000000,99.663,99.7428,99.4039,99.5334,92840.598542399,0
+GVI.US,D,20141017,000000,99.4537,99.5135,99.3441,99.4537,52243.842872562,0
+GVI.US,D,20141020,000000,99.653,99.653,99.4438,99.5634,16459.825363764,0
+GVI.US,D,20141021,000000,99.374,99.5534,99.364,99.4338,27818.970967112,0
+GVI.US,D,20141022,000000,99.3541,99.4438,99.3441,99.3839,194909.37419658,0
+GVI.US,D,20141023,000000,99.5434,99.5434,99.1945,99.2145,409445.93135008,0
+GVI.US,D,20141024,000000,99.2743,99.374,99.1945,99.2245,231088.684354,0
+GVI.US,D,20141027,000000,99.2345,99.3441,99.2345,99.3341,57098.718828631,0
+GVI.US,D,20141028,000000,99.3241,99.3441,99.2245,99.2443,237737.42644139,0
+GVI.US,D,20141029,000000,99.1846,99.2345,99.0211,99.0311,40152.302260343,0
+GVI.US,D,20141030,000000,99.2145,99.2345,98.7291,99.0411,42747.789778084,0
+GVI.US,D,20141031,000000,99.0411,99.1737,98.9812,99.0012,210521.42725555,0
+GVI.US,D,20141103,000000,98.9812,99.054,98.8188,98.9095,77971.976581472,0
+GVI.US,D,20141104,000000,99.074,99.1039,98.8696,98.8896,52811.699824647,0
+GVI.US,D,20141105,000000,98.8088,99.0012,98.8088,99.0012,42625.389516327,0
+GVI.US,D,20141106,000000,98.8496,98.9414,98.7789,98.8088,36810.373802053,0
+GVI.US,D,20141107,000000,99.0211,99.0839,98.9514,99.0839,34421.562136131,0
+GVI.US,D,20141110,000000,99.1945,99.1945,98.8596,98.8596,40748.251075781,0
+GVI.US,D,20141111,000000,98.8696,99.0411,98.8496,98.8996,80741.031683507,0
+GVI.US,D,20141112,000000,98.9812,99.054,98.8896,98.8896,32854.437473313,0
+GVI.US,D,20141113,000000,98.9294,99.0311,98.9095,99.0211,85994.2101307,0
+GVI.US,D,20141114,000000,98.9194,99.1138,98.8996,99.0211,48334.05746219,0
+GVI.US,D,20141117,000000,99.0211,99.1437,98.9614,99.0311,59802.560676452,0
+GVI.US,D,20141118,000000,99.0311,99.1138,98.9912,99.054,136743.1645605,0
+GVI.US,D,20141119,000000,98.9514,99.054,98.8496,98.8996,46479.994480827,0
+GVI.US,D,20141120,000000,99.054,99.1138,98.9912,98.9912,444262.78613484,0
+GVI.US,D,20141121,000000,99.0839,99.1238,99.0411,99.1138,45730.543697776,0
+GVI.US,D,20141124,000000,99.0839,99.1945,99.0411,99.1238,64815.955004302,0
+GVI.US,D,20141125,000000,99.2345,99.3541,99.1437,99.3141,54220.306115682,0
+GVI.US,D,20141126,000000,99.2643,99.3939,99.2643,99.3241,54125.997717279,0
+GVI.US,D,20141128,000000,99.4338,99.4936,99.4039,99.4438,19253.96248665,0
+GVI.US,D,20141201,000000,99.673,99.673,99.4039,99.4138,46902.37571197,0
+GVI.US,D,20141202,000000,99.2345,99.3042,99.1945,99.1945,58371.882207066,0
+GVI.US,D,20141203,000000,99.1537,99.2345,99.1039,99.2145,37856.795711989,0
+GVI.US,D,20141204,000000,99.2943,99.3042,99.0939,99.2743,88755.238986063,0
+GVI.US,D,20141205,000000,99.1039,99.2345,98.8796,98.9514,60344.33232685,0
+GVI.US,D,20141208,000000,98.9414,99.1138,98.9294,99.0112,44656.029924486,0
+GVI.US,D,20141209,000000,99.2543,99.2543,99.0411,99.1537,112326.31890172,0
+GVI.US,D,20141210,000000,99.1737,99.3541,99.1737,99.3042,44227.629008338,0
+GVI.US,D,20141211,000000,99.2743,99.364,99.1337,99.1637,56537.884842385,0
+GVI.US,D,20141212,000000,99.2643,99.5634,99.2643,99.5334,103226.5617367,0
+GVI.US,D,20141215,000000,99.2145,99.4138,99.2145,99.2743,43730.001714639,0
+GVI.US,D,20141216,000000,99.4537,99.4637,99.2643,99.4338,210654.86360648,0
+GVI.US,D,20141217,000000,99.3441,99.5036,99.1846,99.2145,111440.42192523,0
+GVI.US,D,20141218,000000,99.0839,99.1437,99.0411,99.1138,123602.19219584,0
+GVI.US,D,20141219,000000,99.1846,99.2245,99.1039,99.2245,52553.85665029,0
+GVI.US,D,20141222,000000,99.1637,99.4438,99.0939,99.2145,106558.45738665,0
+GVI.US,D,20141223,000000,99.1846,99.2743,98.9514,99.0112,459486.56951103,0
+GVI.US,D,20141224,000000,98.9514,99.1637,98.7988,98.9414,82216.857790425,0
+GVI.US,D,20141226,000000,99.0112,99.0839,98.9294,99.0112,63734.418265175,0
+GVI.US,D,20141229,000000,99.1039,99.2443,99.074,99.1138,67185.704334378,0
+GVI.US,D,20141230,000000,98.4959,99.3042,98.4959,99.1537,80385.870268245,0
+GVI.US,D,20141231,000000,99.1737,99.3541,99.1337,99.2145,36873.5804946,0
+GVI.US,D,20150102,000000,99.374,99.5234,99.2045,99.4637,88561.605785087,0
+GVI.US,D,20150105,000000,99.3441,99.5832,99.3441,99.4138,584282.66589941,0
+GVI.US,D,20150106,000000,99.6032,99.9219,99.5832,99.7128,132870.50054099,0
+GVI.US,D,20150107,000000,99.7428,99.862,99.6032,99.8125,105732.75726021,0
+GVI.US,D,20150108,000000,99.7128,99.7926,99.6431,99.7926,41440.514851289,0
+GVI.US,D,20150109,000000,99.7826,99.9918,99.7826,99.8421,163476.58566515,0
+GVI.US,D,20150112,000000,99.9319,100.022,99.902,99.9319,117597.55640393,0
+GVI.US,D,20150113,000000,99.9818,100.132,99.862,100.032,36675.934170288,0
+GVI.US,D,20150114,000000,100.291,100.291,100.062,100.132,350959.67512793,0
+GVI.US,D,20150115,000000,100.291,100.59,100.221,100.58,69061.83949409,0
+GVI.US,D,20150116,000000,100.44,100.53,100.181,100.181,57050.561348595,0
+GVI.US,D,20150120,000000,100.271,100.58,100.271,100.381,441508.78024532,0
+GVI.US,D,20150121,000000,100.371,100.53,100.152,100.181,80903.563178626,0
+GVI.US,D,20150122,000000,100.411,100.411,99.9818,100.092,52967.208353927,0
+GVI.US,D,20150123,000000,100.231,100.411,100.221,100.351,27811.948001273,0
+GVI.US,D,20150126,000000,100.5,100.5,100.181,100.261,92200.505370262,0
+GVI.US,D,20150127,000000,100.49,100.58,100.311,100.361,50880.38421906,0
+GVI.US,D,20150128,000000,100.321,100.779,100.321,100.66,83459.922743838,0
+GVI.US,D,20150129,000000,100.46,100.63,100.371,100.371,41928.109336648,0
+GVI.US,D,20150130,000000,100.899,101.029,100.749,101.029,248944.07335796,0
+GVI.US,D,20150202,000000,100.849,101.009,100.769,100.999,31303.365303839,0
+GVI.US,D,20150203,000000,100.66,100.789,100.49,100.54,44491.491867699,0
+GVI.US,D,20150204,000000,100.49,100.769,100.371,100.729,75720.614389816,0
+GVI.US,D,20150205,000000,100.53,100.62,100.44,100.49,48850.747091736,0
+GVI.US,D,20150206,000000,100.152,100.261,99.9918,99.9918,45105.49973815,0
+GVI.US,D,20150209,000000,100.072,100.132,99.9219,99.9319,168326.44521704,0
+GVI.US,D,20150210,000000,99.9619,99.9818,99.8026,99.882,53628.37042358,0
+GVI.US,D,20150211,000000,99.8125,99.9918,99.7727,99.7926,68717.714168003,0
+GVI.US,D,20150212,000000,99.8421,100.032,99.8321,99.9918,139372.76362659,0
+GVI.US,D,20150213,000000,99.9319,100.012,99.8321,99.8421,53109.674232366,0
+GVI.US,D,20150217,000000,99.912,99.912,99.5234,99.6431,41523.787160518,0
+GVI.US,D,20150218,000000,99.7228,99.9918,99.653,99.8521,115620.08987998,0
+GVI.US,D,20150219,000000,99.862,99.9319,99.7328,99.7428,41078.33047019,0
+GVI.US,D,20150220,000000,99.9219,100.082,99.663,99.7328,59255.772621883,0
+GVI.US,D,20150223,000000,100.002,100.002,99.7926,99.9319,72814.109813514,0
+GVI.US,D,20150224,000000,100.012,100.251,99.7826,100.201,52874.906517193,0
+GVI.US,D,20150225,000000,100.321,100.321,100.052,100.311,113779.06954945,0
+GVI.US,D,20150226,000000,100.162,100.261,99.9818,100.002,83287.358440377,0
+GVI.US,D,20150227,000000,100.042,100.181,99.9818,100.082,122229.70401483,0
+GVI.US,D,20150302,000000,100.072,100.171,99.7826,99.7826,76644.636037995,0
+GVI.US,D,20150303,000000,99.862,100.002,99.7926,99.7926,114353.94946738,0
+GVI.US,D,20150304,000000,99.8321,99.9319,99.7826,99.8125,97670.392477615,0
+GVI.US,D,20150305,000000,99.9219,99.9718,99.7926,99.882,82317.185873832,0
+GVI.US,D,20150306,000000,99.7029,99.7328,99.4238,99.4338,175533.01144817,0
+GVI.US,D,20150309,000000,99.6132,99.6332,99.5234,99.5832,61294.439276714,0
+GVI.US,D,20150310,000000,99.7926,99.7926,99.6232,99.7627,44162.415754124,0
+GVI.US,D,20150311,000000,99.7228,99.7826,99.673,99.7627,166853.62895263,0
+GVI.US,D,20150312,000000,100.062,100.102,99.7627,99.8125,49722.598136543,0
+GVI.US,D,20150313,000000,99.902,99.9319,99.7328,99.7328,37930.035212877,0
+GVI.US,D,20150316,000000,99.9219,99.9419,99.7826,99.8125,50061.707058459,0
+GVI.US,D,20150317,000000,99.892,99.9319,99.8026,99.8421,30038.228172076,0
+GVI.US,D,20150318,000000,99.9918,100.47,99.8421,100.391,57288.33890627,0
+GVI.US,D,20150319,000000,100.341,100.391,100.062,100.112,34261.03720268,0
+GVI.US,D,20150320,000000,100.321,100.371,100.231,100.371,396896.89467752,0
+GVI.US,D,20150323,000000,100.62,100.64,100.281,100.351,45937.219549595,0
+GVI.US,D,20150324,000000,100.6,100.6,100.311,100.46,63631.080339265,0
+GVI.US,D,20150325,000000,100.66,100.729,100.331,100.341,67964.250261616,0
+GVI.US,D,20150326,000000,100.301,100.301,100.132,100.201,63519.716166683,0
+GVI.US,D,20150327,000000,100.261,100.371,100.261,100.341,87435.92468926,0
+GVI.US,D,20150330,000000,100.47,100.63,100.271,100.321,125582.6685623,0
+GVI.US,D,20150331,000000,100.401,100.52,100.361,100.46,41379.314720411,0
+GVI.US,D,20150401,000000,100.54,100.6,100.45,100.52,216022.41606877,0
+GVI.US,D,20150402,000000,100.55,100.57,100.45,100.45,40600.768793173,0
+GVI.US,D,20150406,000000,100.819,100.819,100.58,100.6,48499.598799811,0
+GVI.US,D,20150407,000000,100.6,100.7,100.5,100.58,36984.944667181,0
+GVI.US,D,20150408,000000,100.65,100.809,100.46,100.55,34373.404656096,0
+GVI.US,D,20150409,000000,100.57,100.58,100.341,100.45,31705.680918302,0
+GVI.US,D,20150410,000000,100.67,100.67,100.371,100.381,155288.81077829,0
+GVI.US,D,20150413,000000,100.411,100.55,100.401,100.54,28918.566761253,0
+GVI.US,D,20150414,000000,100.839,100.849,100.62,100.7,60284.135476805,0
+GVI.US,D,20150415,000000,100.769,100.839,100.71,100.72,147931.75242205,0
+GVI.US,D,20150416,000000,100.68,100.889,100.63,100.839,119626.19025041,0
+GVI.US,D,20150417,000000,100.69,100.849,100.65,100.72,113348.66207164,0
+GVI.US,D,20150420,000000,100.829,100.829,100.61,100.67,48115.342240362,0
+GVI.US,D,20150421,000000,100.67,100.749,100.56,100.66,35601.420396998,0
+GVI.US,D,20150422,000000,100.729,100.729,100.391,100.401,27975.482777227,0
+GVI.US,D,20150423,000000,100.43,100.64,100.411,100.55,49946.329762541,0
+GVI.US,D,20150424,000000,100.759,100.789,100.65,100.789,26539.787903671,0
+GVI.US,D,20150427,000000,100.729,100.739,100.6,100.72,34597.136282093,0
+GVI.US,D,20150428,000000,100.57,100.64,100.43,100.54,411635.09013002,0
+GVI.US,D,20150429,000000,100.261,100.411,100.261,100.371,30254.936832236,0
+GVI.US,D,20150430,000000,100.221,100.381,100.122,100.321,48162.496439563,0
+GVI.US,D,20150501,000000,100.211,100.351,100.112,100.191,365683.82464876,0
+GVI.US,D,20150504,000000,100.181,100.281,100.092,100.152,118744.30639727,0
+GVI.US,D,20150505,000000,100.221,100.221,99.9419,100.022,137185.61140833,0
+GVI.US,D,20150506,000000,100.032,100.032,99.7826,99.8521,281255.73590004,0
+GVI.US,D,20150507,000000,99.8026,100.072,99.8026,100.012,61842.230612117,0
+GVI.US,D,20150508,000000,100.321,100.341,100.171,100.231,63979.218788687,0
+GVI.US,D,20150511,000000,100.122,100.122,99.7727,99.7727,127190.92773931,0
+GVI.US,D,20150512,000000,99.9219,99.9219,99.7428,99.862,43317.653291836,0
+GVI.US,D,20150513,000000,100.072,100.072,99.882,99.9219,43376.846861045,0
+GVI.US,D,20150514,000000,100.052,100.171,100.012,100.052,181284.8204699,0
+GVI.US,D,20150515,000000,100.112,100.321,100.112,100.261,47087.982666273,0
+GVI.US,D,20150518,000000,100.042,100.181,99.9918,100.052,46536.178207534,0
+GVI.US,D,20150519,000000,99.9519,99.9918,99.7926,99.862,122883.84311865,0
+GVI.US,D,20150520,000000,99.9619,100.032,99.912,99.9319,75230.010061956,0
+GVI.US,D,20150521,000000,100.012,100.142,99.9918,100.082,322028.06571584,0
+GVI.US,D,20150522,000000,99.9419,100.022,99.902,100.012,34769.700585554,0
+GVI.US,D,20150526,000000,99.9419,100.171,99.872,100.082,48981.173600165,0
+GVI.US,D,20150527,000000,100.032,100.171,100.012,100.082,47877.564682687,0
+GVI.US,D,20150528,000000,100.132,100.221,100.102,100.171,44137.333733271,0
+GVI.US,D,20150529,000000,100.211,100.311,100.152,100.181,43211.305523424,0
+GVI.US,D,20150601,000000,100.201,100.221,99.9319,99.9918,52881.929483032,0
+GVI.US,D,20150602,000000,99.862,99.872,99.7428,99.8221,66480.397908025,0
+GVI.US,D,20150603,000000,99.663,99.7128,99.4736,99.5634,124566.34507738,0
+GVI.US,D,20150604,000000,99.7328,99.7727,99.5932,99.7029,39710.858693352,0
+GVI.US,D,20150605,000000,99.374,99.4836,99.2943,99.364,146421.81476678,0
+GVI.US,D,20150608,000000,99.5234,99.653,99.4138,99.4637,50360.684747012,0
+GVI.US,D,20150609,000000,99.3341,99.4039,99.2743,99.364,175898.20567177,0
+GVI.US,D,20150610,000000,99.2643,99.2643,99.1138,99.1138,48143.434103716,0
+GVI.US,D,20150611,000000,99.3441,99.4637,99.1846,99.3839,54589.51346262,0
+GVI.US,D,20150612,000000,99.364,99.5434,99.3341,99.374,35499.085751923,0
+GVI.US,D,20150615,000000,99.7029,99.7029,99.4537,99.4537,85410.300685271,0
+GVI.US,D,20150616,000000,99.5135,99.5832,99.4836,99.5634,71989.412967907,0
+GVI.US,D,20150617,000000,99.4736,99.7627,99.3441,99.7428,28508.224900118,0
+GVI.US,D,20150618,000000,99.5932,99.7627,99.5534,99.7428,608305.2221904,0
+GVI.US,D,20150619,000000,99.9219,100.022,99.7627,99.912,44254.717590858,0
+GVI.US,D,20150622,000000,99.7428,99.7627,99.5734,99.6332,71882.061918663,0
+GVI.US,D,20150623,000000,99.4637,99.6332,99.4637,99.5234,57000.397306891,0
+GVI.US,D,20150624,000000,99.4438,99.6232,99.4438,99.6232,142424.74392384,0
+GVI.US,D,20150625,000000,99.3939,99.5234,99.3839,99.4338,273421.11586678,0
+GVI.US,D,20150626,000000,99.374,99.374,99.2245,99.364,61116.858569084,0
+GVI.US,D,20150629,000000,99.6431,99.7527,99.4936,99.683,137657.15340033,0
+GVI.US,D,20150630,000000,99.6929,99.8321,99.5334,99.6929,99224.474489591,0
+GVI.US,D,20150701,000000,99.4836,99.5832,99.4438,99.4637,155144.33833819,0
+GVI.US,D,20150702,000000,99.7029,99.7627,99.6132,99.6332,44638.974150307,0
+GVI.US,D,20150706,000000,99.862,100.022,99.7926,99.9818,73992.964793547,0
+GVI.US,D,20150707,000000,100.102,100.261,100.002,100.042,212447.72645697,0
+GVI.US,D,20150708,000000,99.9319,100.241,99.9319,100.171,153965.48335816,0
+GVI.US,D,20150709,000000,99.9319,100.022,99.7428,99.9319,30346.235388136,0
+GVI.US,D,20150710,000000,99.6929,99.7826,99.5334,99.6929,194502.04217794,0
+GVI.US,D,20150713,000000,99.5135,99.6431,99.4836,99.4936,55163.390099708,0
+GVI.US,D,20150714,000000,99.663,99.7328,99.6132,99.6929,38612.266180045,0
+GVI.US,D,20150715,000000,99.5734,99.8521,99.5734,99.8321,38216.97353142,0
+GVI.US,D,20150716,000000,99.7128,99.8221,99.5534,99.7428,34447.647437816,0
+GVI.US,D,20150717,000000,99.663,99.7926,99.4936,99.7428,33671.108072246,0
+GVI.US,D,20150720,000000,99.5734,99.663,99.5234,99.5334,174784.56394596,0
+GVI.US,D,20150721,000000,99.5534,99.7029,99.5234,99.6332,125602.73417898,0
+GVI.US,D,20150722,000000,99.7029,99.7727,99.6332,99.7228,63581.919578395,0
+GVI.US,D,20150723,000000,99.6032,99.8421,99.5734,99.8421,54827.291020295,0
+GVI.US,D,20150724,000000,99.8421,99.912,99.7627,99.8321,62141.20830067,0
+GVI.US,D,20150727,000000,99.9219,99.9619,99.892,99.9219,274695.28252605,0
+GVI.US,D,20150728,000000,99.872,99.9319,99.8026,99.862,30903.056251045,0
+GVI.US,D,20150729,000000,99.862,99.892,99.7428,99.8125,52721.40454958,0
+GVI.US,D,20150730,000000,99.7627,99.8521,99.7328,99.8421,31011.410581125,0
+GVI.US,D,20150731,000000,100.082,100.112,99.9818,100.032,63906.982568635,0
+GVI.US,D,20150803,000000,100.012,100.191,100.012,100.181,53849.092207075,0
+GVI.US,D,20150804,000000,100.142,100.162,99.7926,99.8125,148870.82328274,0
+GVI.US,D,20150805,000000,99.7926,99.7926,99.673,99.7029,60056.390727471,0
+GVI.US,D,20150806,000000,99.7527,99.872,99.7527,99.7727,177385.06786787,0
+GVI.US,D,20150807,000000,99.7926,99.912,99.7627,99.8521,204172.66613755,0
+GVI.US,D,20150810,000000,99.8421,99.9319,99.7228,99.7627,145665.34101789,0
+GVI.US,D,20150811,000000,100.012,100.162,99.9918,100.072,175126.68271037,0
+GVI.US,D,20150812,000000,100.162,100.291,100.052,100.052,566844.64172243,0
+GVI.US,D,20150813,000000,100.002,100.022,99.882,99.9319,64153.789653815,0
+GVI.US,D,20150814,000000,99.8026,99.9319,99.7428,99.8026,156059.33045886,0
+GVI.US,D,20150817,000000,99.9319,100.062,99.9319,99.9319,63712.346086824,0
+GVI.US,D,20150818,000000,99.882,99.9319,99.8321,99.872,70786.479247857,0
+GVI.US,D,20150819,000000,99.7627,100.181,99.7627,100.152,64479.855924889,0
+GVI.US,D,20150820,000000,100.132,100.231,100.102,100.191,130623.15147267,0
+GVI.US,D,20150821,000000,100.261,100.371,100.171,100.301,256817.82134375,0
+GVI.US,D,20150824,000000,100.44,100.779,100.211,100.321,310253.56184719,0
+GVI.US,D,20150825,000000,100.321,100.321,100.022,100.181,50545.288420481,0
+GVI.US,D,20150826,000000,100.012,100.251,99.9918,99.9918,51982.989855704,0
+GVI.US,D,20150827,000000,99.9419,100.152,99.9419,100.082,128741.99990879,0
+GVI.US,D,20150828,000000,100.231,100.251,99.9519,100.012,231382.64563839,0
+GVI.US,D,20150831,000000,100.082,100.132,99.862,99.902,46232.184114811,0
+GVI.US,D,20150901,000000,100.042,100.171,99.9718,100.171,332868.51512797,0
+GVI.US,D,20150902,000000,100.072,100.181,99.9818,100.122,157708.72415008,0
+GVI.US,D,20150903,000000,100.152,100.231,100.132,100.142,203653.96994634,0
+GVI.US,D,20150904,000000,100.171,100.321,100.092,100.201,86031.331521561,0
+GVI.US,D,20150908,000000,100.092,100.171,100.012,100.062,48148.450507886,0
+GVI.US,D,20150909,000000,99.912,100.181,99.892,100.171,33353.068047845,0
+GVI.US,D,20150910,000000,100.122,100.132,99.9718,100.012,50587.426215512,0
+GVI.US,D,20150911,000000,100.082,100.231,100.062,100.181,37441.437446684,0
+GVI.US,D,20150914,000000,100.181,100.211,100.122,100.142,74553.798779792,0
+GVI.US,D,20150915,000000,100.142,100.152,99.8125,99.8521,139484.12779918,0
+GVI.US,D,20150916,000000,99.8521,99.9619,99.8125,99.8421,166323.89667224,0
+GVI.US,D,20150917,000000,99.902,100.301,99.8125,100.301,123976.41594695,0
+GVI.US,D,20150918,000000,100.371,100.53,100.321,100.53,298742.92083789,0
+GVI.US,D,20150921,000000,100.371,100.371,100.181,100.261,537514.72981921,0
+GVI.US,D,20150922,000000,100.371,100.52,100.321,100.391,294762.90576913,0
+GVI.US,D,20150923,000000,100.45,100.45,100.321,100.371,92079.108389339,0
+GVI.US,D,20150924,000000,100.48,100.61,100.371,100.48,88868.609720313,0
+GVI.US,D,20150925,000000,100.261,100.341,100.221,100.271,160580.11389719,0
+GVI.US,D,20150928,000000,100.261,100.42,100.261,100.351,265752.03717115,0
+GVI.US,D,20150929,000000,100.46,100.54,100.381,100.48,36998.990598859,0
+GVI.US,D,20150930,000000,100.56,100.61,100.44,100.55,48592.903917379,0
+GVI.US,D,20151001,000000,100.6,100.66,100.52,100.58,87892.417468762,0
+GVI.US,D,20151002,000000,101.049,101.118,100.819,100.929,178321.12888605,0
+GVI.US,D,20151005,000000,100.919,100.939,100.291,100.829,1245628.3359446,0
+GVI.US,D,20151006,000000,100.63,100.919,100.57,100.899,101563.12211381,0
+GVI.US,D,20151007,000000,100.939,100.939,100.69,100.859,104516.78088932,0
+GVI.US,D,20151008,000000,100.729,100.939,100.65,100.67,121305.68236665,0
+GVI.US,D,20151009,000000,100.51,100.729,100.201,100.62,90758.790811702,0
+GVI.US,D,20151012,000000,100.729,100.819,100.56,100.63,188444.23250183,0
+GVI.US,D,20151013,000000,100.859,100.969,100.66,100.72,208972.36164775,0
+GVI.US,D,20151014,000000,100.939,101.128,100.899,101.039,107853.69294344,0
+GVI.US,D,20151015,000000,100.939,101.019,100.839,100.919,232021.73552968,0
+GVI.US,D,20151016,000000,100.989,101.079,100.889,100.939,313956.67140574,0
+GVI.US,D,20151019,000000,100.889,100.969,100.789,100.939,87202.160254922,0
+GVI.US,D,20151020,000000,100.799,100.859,100.7,100.799,216805.97840017,0
+GVI.US,D,20151021,000000,100.829,101.118,100.829,101.019,263784.60345553,0
+GVI.US,D,20151022,000000,100.969,101.138,100.909,101.098,268413.74122393,0
+GVI.US,D,20151023,000000,100.969,100.969,100.729,100.769,385414.34553159,0
+GVI.US,D,20151026,000000,100.819,101.029,100.729,100.789,227390.59119962,0
+GVI.US,D,20151027,000000,100.839,100.979,100.839,100.939,137402.32006848,0
+GVI.US,D,20151028,000000,100.889,100.899,100.56,100.59,113255.35695407,0
+GVI.US,D,20151029,000000,100.45,100.52,100.341,100.371,103326.8898201,0
+GVI.US,D,20151030,000000,100.321,100.45,100.321,100.371,109503.08663464,0
+GVI.US,D,20151102,000000,100.371,100.381,100.231,100.331,129841.59570292,0
+GVI.US,D,20151103,000000,100.221,100.301,100.162,100.201,246419.81877944,0
+GVI.US,D,20151104,000000,100.251,100.281,100.042,100.092,314985.03426067,0
+GVI.US,D,20151105,000000,100.092,100.171,100.012,100.122,232452.1430075,0
+GVI.US,D,20151106,000000,99.882,99.882,99.7428,99.8221,123662.38904588,0
+GVI.US,D,20151109,000000,99.6929,99.8221,99.6431,99.7826,1224358.7822624,0
+GVI.US,D,20151110,000000,99.8421,99.9519,99.7826,99.862,275615.2910509,0
+GVI.US,D,20151111,000000,99.673,99.9319,99.673,99.8321,114627.84513507,0
+GVI.US,D,20151112,000000,99.8521,99.9519,99.8221,99.8221,266814.51157443,0
+GVI.US,D,20151113,000000,99.9319,100.052,99.9319,100.022,301168.85389467,0
+GVI.US,D,20151116,000000,100.181,100.181,100.032,100.062,170680.14205377,0
+GVI.US,D,20151117,000000,100.012,100.142,99.9319,100.102,165726.94457597,0
+GVI.US,D,20151118,000000,99.9818,100.122,99.9519,99.9918,86333.319052616,0
+GVI.US,D,20151119,000000,100.062,100.142,100.042,100.052,124539.25649487,0
+GVI.US,D,20151120,000000,100.142,100.142,99.9918,99.9918,56820.810037593,0
+GVI.US,D,20151123,000000,99.9619,100.102,99.9319,100.012,120027.50258404,0
+GVI.US,D,20151124,000000,100.062,100.181,100.032,100.152,335083.7592096,0
+GVI.US,D,20151125,000000,100.162,100.231,100.092,100.132,118152.37070517,0
+GVI.US,D,20151127,000000,100.261,100.261,100.132,100.132,23561.047107316,0
+GVI.US,D,20151130,000000,100.162,100.251,100.132,100.181,74877.858489197,0
+GVI.US,D,20151201,000000,100.092,100.331,99.9918,100.311,373384.00505024,0
+GVI.US,D,20151202,000000,100.221,100.221,100.082,100.162,87398.803298399,0
+GVI.US,D,20151203,000000,99.9619,99.9918,99.683,99.7627,217175.18574711,0
+GVI.US,D,20151204,000000,99.8521,99.9319,99.7926,99.862,145682.39679207,0
+GVI.US,D,20151207,000000,99.892,100.062,99.862,99.9718,129273.73875084,0
+GVI.US,D,20151208,000000,100.012,100.012,99.912,99.9519,356701.45134132,0
+GVI.US,D,20151209,000000,99.9818,100.112,99.8521,99.9918,177176.38545438,0
+GVI.US,D,20151210,000000,100.032,100.032,99.862,99.9319,224741.92979767,0
+GVI.US,D,20151211,000000,100.052,100.191,100.012,100.162,102190.1726351,0
+GVI.US,D,20151214,000000,100.002,100.002,99.7428,99.8321,69509.302746085,0
+GVI.US,D,20151215,000000,99.673,99.7627,99.653,99.7328,128394.8647402,0
+GVI.US,D,20151216,000000,99.6431,99.7428,99.5135,99.5434,99322.79601133,0
+GVI.US,D,20151217,000000,99.5932,99.7428,99.5932,99.6929,825974.02210788,0
+GVI.US,D,20151218,000000,99.7428,99.862,99.7128,99.8321,140509.48081159,0
+GVI.US,D,20151221,000000,99.892,99.912,99.7727,99.7926,181034.00026139,0
+GVI.US,D,20151222,000000,99.8026,99.8221,99.6929,99.7727,80652.742970108,0
+GVI.US,D,20151223,000000,99.7029,99.7428,99.6132,99.663,109350.58794787,0
+GVI.US,D,20151224,000000,99.7328,99.7926,99.7029,99.7627,47603.669014986,0
+GVI.US,D,20151228,000000,99.7328,99.8125,99.6232,99.7627,70223.638699943,0
+GVI.US,D,20151229,000000,99.663,99.683,99.4637,99.5036,104974.27694965,0
+GVI.US,D,20151230,000000,99.5234,99.6332,99.4338,99.5634,75636.338799755,0
+GVI.US,D,20151231,000000,99.673,99.7826,99.5634,99.7029,72329.525170657,0
+GVI.US,D,20160104,000000,99.7926,99.9319,99.7029,99.8321,58806.302808219,0
+GVI.US,D,20160105,000000,99.8026,99.9319,99.7926,99.872,89051.206832114,0
+GVI.US,D,20160106,000000,100.002,100.162,99.9319,100.092,433537.71401862,0
+GVI.US,D,20160107,000000,100.142,100.231,99.9319,100.221,233909.9100594,0
+GVI.US,D,20160108,000000,100.082,100.371,100.072,100.371,368111.76426721,0
+GVI.US,D,20160111,000000,100.181,100.321,100.122,100.142,217926.64309183,0
+GVI.US,D,20160112,000000,100.181,100.42,100.102,100.301,110998.97835824,0
+GVI.US,D,20160113,000000,100.43,100.48,100.162,100.411,89500.676645778,0
+GVI.US,D,20160114,000000,100.311,100.401,100.261,100.381,81003.891262033,0
+GVI.US,D,20160115,000000,100.52,100.759,100.391,100.45,57172.961610352,0
+GVI.US,D,20160119,000000,100.411,100.42,100.251,100.341,62448.212235895,0
+GVI.US,D,20160120,000000,100.57,100.68,100.46,100.64,454736.0347617,0
+GVI.US,D,20160121,000000,100.66,100.7,100.5,100.59,141688.33579163,0
+GVI.US,D,20160122,000000,100.331,100.55,100.311,100.5,131024.4638063,0
+GVI.US,D,20160125,000000,100.53,100.58,100.391,100.54,732310.73328154,0
+GVI.US,D,20160126,000000,100.52,100.67,100.45,100.67,103531.55911026,0
+GVI.US,D,20160127,000000,100.47,100.71,100.391,100.68,85878.832834783,0
+GVI.US,D,20160128,000000,100.62,100.809,100.54,100.64,186426.63474451,0
+GVI.US,D,20160129,000000,100.929,100.999,100.779,100.859,106602.60174335,0
+GVI.US,D,20160201,000000,100.799,100.829,100.62,100.67,195137.11894591,0
+GVI.US,D,20160202,000000,100.839,101.029,100.839,100.999,74293.949043768,0
+GVI.US,D,20160203,000000,100.989,101.307,100.929,101.009,94203.053915066,0
+GVI.US,D,20160204,000000,101.098,101.228,100.979,101.228,142141.81872863,0
+GVI.US,D,20160205,000000,101.098,101.268,100.979,101.248,153369.53454271,0
+GVI.US,D,20160208,000000,101.317,101.537,101.178,101.507,121034.79654146,0
+GVI.US,D,20160209,000000,101.587,101.637,101.307,101.377,76712.859134712,0
+GVI.US,D,20160210,000000,101.297,101.607,101.228,101.377,173031.83232883,0
+GVI.US,D,20160211,000000,101.697,101.846,101.447,101.557,173776.26670772,0
+GVI.US,D,20160212,000000,101.377,101.437,101.148,101.238,45988.386872132,0
+GVI.US,D,20160216,000000,100.999,101.218,100.999,101.069,69885.533058862,0
+GVI.US,D,20160217,000000,100.919,101.238,100.909,101.118,175255.10265713,0
+GVI.US,D,20160218,000000,101.069,101.377,101.059,101.317,205351.52111759,0
+GVI.US,D,20160219,000000,101.148,101.367,101.148,101.367,193050.29481105,0
+GVI.US,D,20160222,000000,101.337,101.357,101.268,101.317,134704.49790567,0
+GVI.US,D,20160223,000000,101.248,101.537,101.138,101.477,130464.63310088,0
+GVI.US,D,20160224,000000,101.487,101.766,101.417,101.447,63421.394644944,0
+GVI.US,D,20160225,000000,101.617,101.746,101.557,101.657,182186.76993973,0
+GVI.US,D,20160226,000000,101.627,101.627,101.327,101.437,153259.17365097,0
+GVI.US,D,20160229,000000,101.457,101.547,101.317,101.487,178096.39397923,0
+GVI.US,D,20160301,000000,101.527,101.557,101.079,101.178,799970.98945043,0
+GVI.US,D,20160302,000000,101.178,101.188,101.029,101.118,58529.397298016,0
+GVI.US,D,20160303,000000,101.218,101.307,101.029,101.228,574004.05375435,0
+GVI.US,D,20160304,000000,101.118,101.188,101.019,101.128,178104.42022589,0
+GVI.US,D,20160307,000000,101.019,101.079,100.899,100.979,103474.37210271,0
+GVI.US,D,20160308,000000,101.208,101.347,101.158,101.288,105586.27825843,0
+GVI.US,D,20160309,000000,101.268,101.268,101.079,101.128,67330.176774484,0
+GVI.US,D,20160310,000000,101.049,101.258,100.949,101.019,116821.01703836,0
+GVI.US,D,20160311,000000,101.088,101.088,100.899,100.939,62776.285068637,0
+GVI.US,D,20160314,000000,100.919,101.098,100.899,101.029,52074.288411604,0
+GVI.US,D,20160315,000000,101.069,101.178,100.889,101.029,65925.583606785,0
+GVI.US,D,20160316,000000,100.919,101.377,100.819,101.377,254625.6527213,0
+GVI.US,D,20160317,000000,101.447,101.517,101.377,101.437,75357.426727883,0
+GVI.US,D,20160318,000000,101.497,101.697,101.497,101.567,127268.18036354,0
+GVI.US,D,20160321,000000,101.547,101.577,101.477,101.477,72169.000237206,0
+GVI.US,D,20160322,000000,101.417,101.617,101.367,101.417,65294.519962154,0
+GVI.US,D,20160323,000000,101.407,101.667,101.397,101.617,42804.976785625,0
+GVI.US,D,20160324,000000,101.587,101.647,101.467,101.577,87228.245556607,0
+GVI.US,D,20160328,000000,101.517,101.687,101.457,101.577,73833.44314093,0
+GVI.US,D,20160329,000000,101.657,101.975,101.647,101.955,72799.060601003,0
+GVI.US,D,20160330,000000,101.955,102.065,101.846,102.065,191647.70820502,0
+GVI.US,D,20160331,000000,102.075,102.245,101.925,102.235,132890.56615766,0
+GVI.US,D,20160401,000000,102.185,102.205,102.045,102.165,322766.48040972,0
+GVI.US,D,20160404,000000,102.035,102.235,102.035,102.125,231633.4658469,0
+GVI.US,D,20160405,000000,102.145,102.385,102.145,102.235,190657.47002179,0
+GVI.US,D,20160406,000000,102.335,102.385,102.145,102.275,700558.90144486,0
+GVI.US,D,20160407,000000,102.413,102.463,102.285,102.413,104069.31763732,0
+GVI.US,D,20160408,000000,102.365,102.443,102.365,102.443,52378.282504328,0
+GVI.US,D,20160411,000000,102.305,102.453,102.305,102.423,32024.724223536,0
+GVI.US,D,20160412,000000,102.345,102.395,102.245,102.275,87558.324951016,0
+GVI.US,D,20160413,000000,102.225,102.335,102.175,102.255,65162.086892057,0
+GVI.US,D,20160414,000000,102.235,102.275,102.175,102.185,90133.746852076,0
+GVI.US,D,20160415,000000,102.225,102.395,102.225,102.365,338449.7664079,0
+GVI.US,D,20160418,000000,102.375,102.385,102.255,102.315,49882.11978916,0
+GVI.US,D,20160419,000000,102.345,102.413,102.255,102.285,40969.976140111,0
+GVI.US,D,20160420,000000,102.345,102.405,102.125,102.165,215447.53615084,0
+GVI.US,D,20160421,000000,102.045,102.125,101.995,102.095,40903.759605062,0
+GVI.US,D,20160422,000000,102.005,102.135,102.005,102.075,47230.448544712,0
+GVI.US,D,20160425,000000,102.025,102.095,101.965,101.975,52938.113209739,0
+GVI.US,D,20160426,000000,102.035,102.035,101.836,101.895,57936.45832508,0
+GVI.US,D,20160427,000000,102.015,102.145,101.875,102.115,52910.021346386,0
+GVI.US,D,20160428,000000,102.195,102.365,102.155,102.305,58224.399924458,0
+GVI.US,D,20160429,000000,102.225,102.405,102.185,102.385,252759.55036993,0
+GVI.US,D,20160502,000000,102.335,102.395,102.275,102.345,50477.065323764,0
+GVI.US,D,20160503,000000,102.533,102.553,102.395,102.463,74751.445104105,0
+GVI.US,D,20160504,000000,102.553,102.593,102.443,102.583,88844.530980295,0
+GVI.US,D,20160505,000000,102.543,102.723,102.453,102.713,120378.65087597,0
+GVI.US,D,20160506,000000,102.663,102.733,102.473,102.583,89109.39712049,0
+GVI.US,D,20160509,000000,102.673,102.723,102.603,102.703,42929.383609051,0
+GVI.US,D,20160510,000000,102.583,102.733,102.563,102.673,115346.19421227,0
+GVI.US,D,20160511,000000,102.693,102.943,102.603,102.683,1432087.0756758,0
+GVI.US,D,20160512,000000,102.633,102.713,102.553,102.613,586413.63439098,0
+GVI.US,D,20160513,000000,102.583,102.703,102.543,102.653,125992.0071426,0
+GVI.US,D,20160516,000000,102.683,102.683,102.513,102.543,55586.774611686,0
+GVI.US,D,20160517,000000,102.423,102.533,102.395,102.433,40151.298979509,0
+GVI.US,D,20160518,000000,102.265,102.285,102.005,102.065,32556.463065594,0
+GVI.US,D,20160519,000000,102.055,102.105,101.935,101.985,290210.01734412,0
+GVI.US,D,20160520,000000,102.075,102.155,101.975,102.015,47717.039749236,0
+GVI.US,D,20160523,000000,102.065,102.105,101.975,102.065,60388.476683548,0
+GVI.US,D,20160524,000000,102.025,102.075,101.895,102.025,58937.732597482,0
+GVI.US,D,20160525,000000,102.025,102.105,101.945,102.035,64185.894640506,0
+GVI.US,D,20160526,000000,102.165,102.255,102.045,102.215,144594.84036793,0
+GVI.US,D,20160527,000000,102.235,102.295,101.985,102.115,45314.182151637,0
+GVI.US,D,20160531,000000,102.045,102.255,102.015,102.205,37462.506344199,0
+GVI.US,D,20160601,000000,102.255,102.255,102.065,102.145,71249.994993198,0
+GVI.US,D,20160602,000000,102.245,102.325,102.175,102.295,42177.926264332,0
+GVI.US,D,20160603,000000,102.683,102.733,102.623,102.683,60690.464214604,0
+GVI.US,D,20160606,000000,102.673,102.743,102.633,102.683,287538.28048299,0
+GVI.US,D,20160607,000000,102.723,102.803,102.673,102.763,53493.930791815,0
+GVI.US,D,20160608,000000,102.733,102.823,102.733,102.773,74572.86111564,0
+GVI.US,D,20160609,000000,102.833,102.923,102.793,102.853,83811.071035763,0
+GVI.US,D,20160610,000000,102.923,103.042,102.853,102.992,74994.23906595,0
+GVI.US,D,20160613,000000,103.012,103.151,102.963,103.101,74831.70757083,0
+GVI.US,D,20160614,000000,103.141,103.331,103.012,103.042,141671.28001745,0
+GVI.US,D,20160615,000000,103.062,103.341,102.992,103.201,71970.35063206,0
+GVI.US,D,20160616,000000,103.221,103.411,103.161,103.241,150650.64348238,0
+GVI.US,D,20160617,000000,103.311,103.311,103.111,103.211,81952.994931063,0
+GVI.US,D,20160620,000000,103.101,103.171,102.982,103.042,38629.321954223,0
+GVI.US,D,20160621,000000,103.072,103.111,102.903,102.943,68822.055374747,0
+GVI.US,D,20160622,000000,102.893,102.982,102.853,102.963,827568.23535321,0
+GVI.US,D,20160623,000000,102.823,102.953,102.803,102.853,55228.603353923,0
+GVI.US,D,20160624,000000,103.351,103.531,102.853,103.441,201407.62415886,0
+GVI.US,D,20160627,000000,103.68,103.829,103.521,103.62,194190.02183856,0
+GVI.US,D,20160628,000000,103.68,103.759,103.6,103.66,98102.806517099,0
+GVI.US,D,20160629,000000,103.799,103.809,103.58,103.62,155440.30618424,0
+GVI.US,D,20160630,000000,103.73,103.939,103.6,103.769,354791.20463325,0
+GVI.US,D,20160701,000000,104.019,104.019,103.73,103.929,56375.353347266,0
+GVI.US,D,20160705,000000,104.029,104.238,104.029,104.188,113951.63385291,0
+GVI.US,D,20160706,000000,103.929,104.627,103.919,104.208,46726.801566008,0
+GVI.US,D,20160707,000000,104.218,104.218,103.839,104.188,101480.85308542,0
+GVI.US,D,20160708,000000,104.079,104.268,103.979,104.248,81353.03299229,0
+GVI.US,D,20160711,000000,104.248,104.278,103.799,104.009,109981.65159249,0
+GVI.US,D,20160712,000000,103.979,103.989,103.62,103.789,406560.4956713,0
+GVI.US,D,20160713,000000,103.929,104.009,103.67,103.869,83844.179303287,0
+GVI.US,D,20160714,000000,103.769,103.829,103.521,103.64,117043.74538352,0
+GVI.US,D,20160715,000000,103.63,103.66,103.431,103.531,76075.775805078,0
+GVI.US,D,20160718,000000,103.56,103.63,103.421,103.431,54164.122388974,0
+GVI.US,D,20160719,000000,103.481,103.69,103.481,103.56,65502.199094807,0
+GVI.US,D,20160720,000000,103.431,103.66,103.401,103.57,159408.28188299,0
+GVI.US,D,20160721,000000,103.56,103.72,103.401,103.62,60728.588886298,0
+GVI.US,D,20160722,000000,103.471,103.809,103.471,103.63,53962.462941326,0
+GVI.US,D,20160725,000000,103.63,103.749,103.57,103.6,94943.475170611,0
+GVI.US,D,20160726,000000,103.63,103.66,103.501,103.63,63000.016694634,0
+GVI.US,D,20160727,000000,103.68,103.799,103.531,103.779,73516.406397364,0
+GVI.US,D,20160728,000000,103.759,103.909,103.68,103.829,51662.943269635,0
+GVI.US,D,20160729,000000,103.929,104.108,103.899,103.999,81976.070390248,0
+GVI.US,D,20160801,000000,103.829,103.999,103.749,103.869,39307.539798055,0
+GVI.US,D,20160802,000000,103.809,103.959,103.69,103.839,90704.613646663,0
+GVI.US,D,20160803,000000,103.839,103.899,103.68,103.759,106869.47444521,0
+GVI.US,D,20160804,000000,103.929,104.108,103.919,103.979,92825.549329888,0
+GVI.US,D,20160805,000000,103.899,103.899,103.59,103.67,68367.569156912,0
+GVI.US,D,20160808,000000,103.67,103.789,103.471,103.67,136987.96508401,0
+GVI.US,D,20160809,000000,103.69,103.919,103.61,103.769,148863.80031691,0
+GVI.US,D,20160810,000000,103.769,104.029,103.759,103.829,433532.69761445,0
+GVI.US,D,20160811,000000,103.909,103.959,103.531,103.65,75721.61767065,0
+GVI.US,D,20160812,000000,103.949,104.089,103.749,103.899,380609.63361723,0
+GVI.US,D,20160815,000000,103.67,103.949,103.65,103.859,107035.01578283,0
+GVI.US,D,20160816,000000,103.779,103.819,103.64,103.7,78772.594687059,0
+GVI.US,D,20160817,000000,103.73,103.909,103.55,103.809,78717.414241186,0
+GVI.US,D,20160818,000000,103.769,104.009,103.67,103.889,48362.149325543,0
+GVI.US,D,20160819,000000,103.72,103.849,103.66,103.69,88554.582819248,0
+GVI.US,D,20160822,000000,104.128,104.128,103.769,103.859,104766.597817,0
+GVI.US,D,20160823,000000,103.759,103.959,103.749,103.809,74702.284343235,0
+GVI.US,D,20160824,000000,103.849,104.009,103.809,103.859,74736.395891593,0
+GVI.US,D,20160825,000000,103.749,103.859,103.73,103.789,86945.320361399,0
+GVI.US,D,20160826,000000,103.819,103.929,103.491,103.531,79217.048096553,0
+GVI.US,D,20160829,000000,103.63,103.73,103.531,103.66,119897.07607562,0
+GVI.US,D,20160830,000000,103.74,103.779,103.64,103.66,104282.01317414,0
+GVI.US,D,20160831,000000,103.73,103.829,103.6,103.62,214418.17001508,0
+GVI.US,D,20160901,000000,103.6,103.769,103.451,103.67,57865.225385861,0
+GVI.US,D,20160902,000000,103.65,103.789,103.55,103.66,63546.804749203,0
+GVI.US,D,20160906,000000,103.61,103.969,103.61,103.869,105803.99019942,0
+GVI.US,D,20160907,000000,103.949,104.009,103.829,103.879,90152.809187924,0
+GVI.US,D,20160908,000000,103.859,103.869,103.58,103.63,71201.837513162,0
+GVI.US,D,20160909,000000,103.521,103.531,103.391,103.411,144617.91582711,0
+GVI.US,D,20160912,000000,103.411,103.54,103.321,103.481,64780.84017511,0
+GVI.US,D,20160913,000000,103.511,103.511,103.171,103.241,68689.622304649,0
+GVI.US,D,20160914,000000,103.211,103.531,103.211,103.401,92249.666131131,0
+GVI.US,D,20160915,000000,103.371,103.6,103.301,103.441,59299.916978582,0
+GVI.US,D,20160916,000000,103.59,103.59,103.461,103.521,43737.024680477,0
+GVI.US,D,20160919,000000,103.55,103.56,103.451,103.521,333088.23363063,0
+GVI.US,D,20160920,000000,103.55,103.63,103.441,103.491,91546.366266448,0
+GVI.US,D,20160921,000000,103.521,103.67,103.391,103.66,64050.451727906,0
+GVI.US,D,20160922,000000,103.7,103.799,103.68,103.749,45368.359316676,0
+GVI.US,D,20160923,000000,103.65,103.869,103.65,103.819,64424.675479014,0
+GVI.US,D,20160926,000000,103.859,103.959,103.759,103.849,101983.49678328,0
+GVI.US,D,20160927,000000,103.969,104.079,103.829,103.949,60739.624975473,0
+GVI.US,D,20160928,000000,104.059,104.089,103.909,103.919,93030.218620039,0
+GVI.US,D,20160929,000000,103.879,104.089,103.809,103.989,74751.445104105,0
+GVI.US,D,20160930,000000,103.879,104.098,103.789,103.829,171312.20897924,0
+GVI.US,D,20161003,000000,103.899,103.919,103.749,103.779,102032.65754415,0
+GVI.US,D,20161004,000000,103.759,103.759,103.531,103.6,66709.145938194,0
+GVI.US,D,20161005,000000,103.6,103.64,103.391,103.431,77905.760046423,0
+GVI.US,D,20161006,000000,103.471,103.55,103.381,103.461,75667.440505611,0
+GVI.US,D,20161007,000000,103.511,103.55,103.331,103.431,109430.8504146,0
+GVI.US,D,20161010,000000,103.69,103.69,103.141,103.331,32342.764247937,0
+GVI.US,D,20161011,000000,103.311,103.481,103.191,103.371,97167.748779746,0
+GVI.US,D,20161012,000000,103.251,103.441,103.251,103.371,62746.186643615,0
+GVI.US,D,20161013,000000,103.57,103.58,103.341,103.471,97954.320953657,0
+GVI.US,D,20161014,000000,103.421,103.56,103.361,103.361,206155.14906567,0
+GVI.US,D,20161017,000000,103.481,103.56,103.401,103.431,72995.703644481,0
+GVI.US,D,20161018,000000,103.391,103.67,103.391,103.58,108740.59320075,0
+GVI.US,D,20161019,000000,103.531,103.809,103.531,103.61,113765.02361778,0
+GVI.US,D,20161020,000000,103.72,103.72,103.54,103.57,79797.94769948,0
+GVI.US,D,20161021,000000,103.66,103.7,103.54,103.65,73595.665583254,0
+GVI.US,D,20161024,000000,103.56,103.67,103.471,103.521,77244.59797677,0
+GVI.US,D,20161025,000000,103.54,103.63,103.511,103.57,113235.29133739,0
+GVI.US,D,20161026,000000,103.491,103.531,103.431,103.461,38669.453187586,0
+GVI.US,D,20161027,000000,103.321,103.371,103.171,103.271,63123.420237225,0
+GVI.US,D,20161028,000000,103.261,103.361,103.171,103.221,58081.93404602,0
+GVI.US,D,20161031,000000,103.311,103.411,103.241,103.331,79153.841404006,0
+GVI.US,D,20161101,000000,103.151,103.481,103.141,103.351,99279.654935464,0
+GVI.US,D,20161102,000000,103.501,103.63,103.371,103.521,86374.453566813,0
+GVI.US,D,20161103,000000,103.391,103.59,103.381,103.55,80737.01856017,0
+GVI.US,D,20161104,000000,103.6,103.67,103.531,103.6,128640.66854454,0
+GVI.US,D,20161107,000000,103.401,103.54,103.211,103.491,132913.64161685,0
+GVI.US,D,20161108,000000,103.481,103.57,103.251,103.371,118665.04721138,0
+GVI.US,D,20161109,000000,103.141,103.141,102.723,102.803,136332.82269936,0
+GVI.US,D,20161110,000000,102.673,102.793,102.503,102.513,93792.712053932,0
+GVI.US,D,20161111,000000,102.553,102.553,102.265,102.325,107667.08270829,0
+GVI.US,D,20161114,000000,102.105,102.463,102.055,102.285,547092.04866125,0
+GVI.US,D,20161115,000000,102.185,102.325,101.995,102.015,92744.283582328,0
+GVI.US,D,20161116,000000,101.935,102.135,101.935,102.135,90920.319025987,0
+GVI.US,D,20161117,000000,102.055,102.115,101.855,101.985,135196.10551436,0
+GVI.US,D,20161118,000000,101.707,101.995,101.637,101.647,81370.088766468,0
+GVI.US,D,20161121,000000,101.855,101.855,101.637,101.667,74892.907701709,0
+GVI.US,D,20161122,000000,101.647,101.776,101.627,101.717,387604.50759237,0
+GVI.US,D,20161123,000000,101.507,101.657,101.407,101.567,456648.28803145,0
+GVI.US,D,20161125,000000,101.617,101.617,101.467,101.507,22183.542522137,0
+GVI.US,D,20161128,000000,101.597,101.697,101.557,101.657,217533.35700487,0
+GVI.US,D,20161129,000000,101.717,101.737,101.537,101.657,193638.21737981,0
+GVI.US,D,20161130,000000,101.597,101.597,101.417,101.427,414949.9300058,0
+GVI.US,D,20161201,000000,101.228,101.357,101.198,101.347,269906.62310504,0
+GVI.US,D,20161202,000000,101.377,101.547,101.278,101.477,84257.531006924,0
+GVI.US,D,20161205,000000,101.457,101.537,101.297,101.467,114796.3963152,0
+GVI.US,D,20161206,000000,101.467,101.637,101.417,101.507,106553.44098248,0
+GVI.US,D,20161207,000000,101.617,101.746,101.467,101.627,134484.779403,0
+GVI.US,D,20161208,000000,101.517,101.707,101.517,101.597,203173.39842682,0
+GVI.US,D,20161209,000000,101.667,101.667,101.367,101.367,134096.50972022,0
+GVI.US,D,20161212,000000,101.437,101.487,101.268,101.317,105226.100439,0
+GVI.US,D,20161213,000000,101.387,101.517,101.288,101.327,213055.71464242,0
+GVI.US,D,20161214,000000,101.477,101.557,100.969,100.969,338066.51312929,0
+GVI.US,D,20161215,000000,100.929,101.009,100.729,100.769,129357.01106007,0
+GVI.US,D,20161216,000000,100.929,100.959,100.729,100.779,137871.85549883,0
+GVI.US,D,20161219,000000,100.869,101.059,100.869,101.049,224501.1423975,0
+GVI.US,D,20161220,000000,100.999,101.019,100.859,100.949,203492.44173205,0
+GVI.US,D,20161221,000000,101.148,101.178,100.969,101.128,98099.796674597,0
+GVI.US,D,20161222,000000,100.989,101.238,100.989,101.148,185492.58028799,0
+GVI.US,D,20161223,000000,101.218,101.258,101.088,101.228,219925.1785133,0
+GVI.US,D,20161227,000000,101.168,101.198,100.989,101.088,222811.61747292,0
+GVI.US,D,20161228,000000,101.098,101.377,101.039,101.297,260408.56344889,0
+GVI.US,D,20161229,000000,101.268,101.547,101.268,101.517,189070.27974229,0
+GVI.US,D,20161230,000000,101.397,101.806,101.397,101.667,84773.217355637,0
+GVI.US,D,20170103,000000,101.387,101.697,101.387,101.667,266665.02273015,0
+GVI.US,D,20170104,000000,101.547,101.776,101.507,101.647,55429.259520737,0
+GVI.US,D,20170105,000000,101.776,101.945,101.687,101.915,67221.822444404,0
+GVI.US,D,20170106,000000,101.965,101.965,101.617,101.776,67415.455645379,0
+GVI.US,D,20170109,000000,101.885,101.925,101.816,101.865,49008.262182685,0
+GVI.US,D,20170110,000000,101.826,101.975,101.796,101.855,328251.41672958,0
+GVI.US,D,20170111,000000,101.806,102.035,101.786,101.885,114838.53411023,0
+GVI.US,D,20170112,000000,101.875,102.085,101.875,101.875,109243.23689862,0
+GVI.US,D,20170113,000000,101.786,101.935,101.687,101.865,85788.537559716,0
+GVI.US,D,20170117,000000,102.045,102.145,101.945,102.045,97431.611639106,0
+GVI.US,D,20170118,000000,101.935,102.025,101.766,101.766,115640.15549666,0
+GVI.US,D,20170119,000000,101.627,101.737,101.547,101.597,124050.65872867,0
+GVI.US,D,20170120,000000,101.647,101.756,101.487,101.677,108605.15028815,0
+GVI.US,D,20170123,000000,101.806,101.965,101.687,101.925,185916.9680808,0
+GVI.US,D,20170124,000000,101.796,101.935,101.707,101.806,107189.52103128,0
+GVI.US,D,20170125,000000,101.697,101.727,101.507,101.537,109801.06104237,0
+GVI.US,D,20170126,000000,101.617,101.717,101.467,101.667,119363.3306719,0
+GVI.US,D,20170127,000000,101.627,101.756,101.617,101.746,78775.604529562,0
+GVI.US,D,20170130,000000,101.776,101.875,101.697,101.717,64820.971408473,0
+GVI.US,D,20170131,000000,101.766,101.935,101.746,101.865,87289.445687485,0
+GVI.US,D,20170201,000000,101.667,101.895,101.647,101.806,128500.20922778,0
+GVI.US,D,20170202,000000,101.816,101.975,101.766,101.796,72268.325039779,0
+GVI.US,D,20170203,000000,101.895,102.075,101.766,101.806,82508.812513139,0
+GVI.US,D,20170206,000000,101.985,102.145,101.955,102.075,55847.627628544,0
+GVI.US,D,20170207,000000,102.045,102.305,102.045,102.195,346130.88447355,0
+GVI.US,D,20170208,000000,102.215,102.395,102.215,102.345,416246.16884342,0
+GVI.US,D,20170209,000000,102.205,102.305,102.075,102.085,85961.101863176,0
+GVI.US,D,20170210,000000,101.975,102.125,101.975,102.075,83007.443087672,0
+GVI.US,D,20170213,000000,102.015,102.065,101.895,101.975,70111.271246527,0
+GVI.US,D,20170214,000000,101.975,102.055,101.737,101.855,84686.935203906,0
+GVI.US,D,20170215,000000,101.786,101.806,101.687,101.727,74807.628830812,0
+GVI.US,D,20170216,000000,101.756,101.955,101.756,101.885,146007.4597823,0
+GVI.US,D,20170217,000000,102.025,102.125,101.975,102.055,88268.647781539,0
+GVI.US,D,20170221,000000,102.025,102.135,101.965,102.085,76742.957559735,0
+GVI.US,D,20170222,000000,102.135,102.185,101.985,102.125,90779.859709217,0
+GVI.US,D,20170223,000000,102.195,102.305,102.155,102.275,80156.118957243,0
+GVI.US,D,20170224,000000,102.355,102.503,102.355,102.453,88022.843977191,0
+GVI.US,D,20170227,000000,102.493,102.543,102.295,102.395,183071.66363538,0
+GVI.US,D,20170228,000000,102.405,102.433,102.255,102.265,118386.1351395,0
+GVI.US,D,20170301,000000,102.115,102.115,101.915,101.995,121278.59378413,0
+GVI.US,D,20170302,000000,101.806,101.975,101.766,101.806,116606.31493986,0
+GVI.US,D,20170303,000000,101.786,101.925,101.737,101.915,124446.95465812,0
+GVI.US,D,20170306,000000,101.965,101.965,101.826,101.865,81231.636011367,0
+GVI.US,D,20170307,000000,101.776,101.865,101.717,101.816,107906.86682764,0
+GVI.US,D,20170308,000000,101.587,101.717,101.487,101.647,74868.82896169,0
+GVI.US,D,20170309,000000,101.527,101.587,101.417,101.457,204645.2114104,0
+GVI.US,D,20170310,000000,101.487,101.567,101.347,101.537,148062.17893049,0
+GVI.US,D,20170313,000000,101.417,101.557,101.357,101.387,37028.085743047,0
+GVI.US,D,20170314,000000,101.447,101.547,101.337,101.457,80212.302683951,0
+GVI.US,D,20170315,000000,101.517,101.885,101.417,101.846,203536.58608875,0
+GVI.US,D,20170316,000000,101.737,101.915,101.677,101.746,88231.526390678,0
+GVI.US,D,20170317,000000,101.895,101.975,101.806,101.855,159782.5056341,0
+GVI.US,D,20170320,000000,101.846,101.975,101.806,101.945,54886.484589505,0
+GVI.US,D,20170321,000000,101.925,102.175,101.925,102.085,107510.57089818,0
+GVI.US,D,20170322,000000,102.275,102.305,102.155,102.245,80705.916854314,0
+GVI.US,D,20170323,000000,102.205,102.315,102.135,102.225,67490.701707935,0
+GVI.US,D,20170324,000000,102.155,102.355,102.155,102.285,48178.548932908,0
+GVI.US,D,20170327,000000,102.345,102.423,102.325,102.385,68871.216135617,0
+GVI.US,D,20170328,000000,102.345,102.405,102.205,102.265,67762.590813968,0
+GVI.US,D,20170329,000000,102.275,102.453,102.245,102.365,87170.055268231,0
+GVI.US,D,20170330,000000,102.235,102.443,102.195,102.225,74888.894578372,0
+GVI.US,D,20170331,000000,102.325,102.395,102.225,102.305,167149.59679868,0
+GVI.US,D,20170403,000000,102.463,102.563,102.315,102.513,101952.39507743,0
+GVI.US,D,20170404,000000,102.573,102.593,102.463,102.533,116405.65877305,0
+GVI.US,D,20170405,000000,102.533,102.693,102.395,102.553,94043.53226245,0
+GVI.US,D,20170406,000000,102.523,102.663,102.493,102.663,46605.404585085,0
+GVI.US,D,20170407,000000,102.623,102.733,102.395,102.395,64541.056055767,0
+GVI.US,D,20170410,000000,102.493,102.563,102.395,102.533,69481.210882731,0
+GVI.US,D,20170411,000000,102.583,102.773,102.583,102.723,68662.53372213,0
+GVI.US,D,20170412,000000,102.853,102.933,102.683,102.923,93489.721242042,0
+GVI.US,D,20170413,000000,102.863,103.042,102.803,103.002,51566.628309565,0
+GVI.US,D,20170417,000000,103.141,103.141,102.943,102.963,53819.997062887,0
+GVI.US,D,20170418,000000,103.081,103.271,103.072,103.201,92715.18843814,0
+GVI.US,D,20170419,000000,103.141,103.211,103.072,103.161,72158.967428865,0
+GVI.US,D,20170420,000000,103.081,103.141,102.982,103.072,161851.27071395,0
+GVI.US,D,20170421,000000,103.042,103.171,103.032,103.081,74114.361774469,0
+GVI.US,D,20170424,000000,102.833,103.012,102.833,102.963,36224.457794956,0
+GVI.US,D,20170425,000000,102.823,102.973,102.713,102.743,45718.504327767,0
+GVI.US,D,20170426,000000,102.843,102.893,102.763,102.853,41812.73204073,0
+GVI.US,D,20170427,000000,102.793,103.002,102.763,102.953,48302.955756333,0
+GVI.US,D,20170428,000000,102.863,102.982,102.843,102.982,39894.459085986,0
+GVI.US,D,20170501,000000,102.893,103.012,102.793,102.913,145927.19731558,0
+GVI.US,D,20170502,000000,102.923,103.062,102.753,103.032,74796.592741637,0
+GVI.US,D,20170503,000000,102.913,103.081,102.803,102.873,136733.13175215,0
+GVI.US,D,20170504,000000,102.743,102.833,102.673,102.813,70643.010088585,0
+GVI.US,D,20170505,000000,102.683,102.863,102.673,102.833,129011.88245315,0
+GVI.US,D,20170508,000000,102.763,102.843,102.713,102.793,151855.5837641,0
+GVI.US,D,20170509,000000,102.653,102.753,102.623,102.703,65224.290303769,0
+GVI.US,D,20170510,000000,102.753,102.833,102.633,102.673,105051.52957387,0
+GVI.US,D,20170511,000000,102.683,102.823,102.603,102.793,35937.519476412,0
+GVI.US,D,20170512,000000,102.903,103.081,102.903,102.982,57904.353338389,0
+GVI.US,D,20170515,000000,103.022,103.101,102.923,103.072,45027.243833092,0
+GVI.US,D,20170516,000000,103.032,103.141,102.943,103.032,41370.285192904,0
+GVI.US,D,20170517,000000,103.301,103.441,103.171,103.371,55567.712275839,0
+GVI.US,D,20170518,000000,103.321,103.511,103.241,103.271,92512.525709658,0
+GVI.US,D,20170519,000000,103.251,103.361,103.171,103.361,253548.12910551,0
+GVI.US,D,20170522,000000,103.311,103.361,103.141,103.271,49371.449844618,0
+GVI.US,D,20170523,000000,103.311,103.351,103.141,103.171,72129.872284677,0
+GVI.US,D,20170524,000000,103.141,103.331,103.081,103.301,89265.908930605,0
+GVI.US,D,20170525,000000,103.251,103.411,103.171,103.291,85080.221290862,0
+GVI.US,D,20170526,000000,103.291,103.431,103.261,103.301,46250.243169825,0
+GVI.US,D,20170530,000000,103.391,103.491,103.231,103.471,47636.77728251,0
+GVI.US,D,20170531,000000,103.371,103.809,103.371,103.531,59133.372360126,0
+GVI.US,D,20170601,000000,103.381,103.521,103.311,103.511,30681.331186715,0
+GVI.US,D,20170602,000000,103.55,103.66,103.521,103.62,32453.125139685,0
+GVI.US,D,20170605,000000,103.511,103.6,103.501,103.58,43935.674285623,0
+GVI.US,D,20170606,000000,103.71,103.779,103.64,103.74,88676.983081006,0
+GVI.US,D,20170607,000000,103.59,103.71,103.531,103.62,106328.70607564,0
+GVI.US,D,20170608,000000,103.57,103.58,103.501,103.56,46322.479389877,0
+GVI.US,D,20170609,000000,103.421,103.531,103.421,103.481,37997.255028759,0
+GVI.US,D,20170612,000000,103.471,103.6,103.411,103.501,54493.198502549,0
+GVI.US,D,20170613,000000,103.321,103.531,103.321,103.471,43773.142790504,0
+GVI.US,D,20170614,000000,103.759,103.909,103.63,103.759,62239.529822409,0
+GVI.US,D,20170615,000000,103.65,103.67,103.511,103.521,78543.846656892,0
+GVI.US,D,20170616,000000,103.63,103.69,103.56,103.64,52123.449172474,0
+GVI.US,D,20170619,000000,103.56,103.6,103.501,103.531,40548.598189801,0
+GVI.US,D,20170620,000000,103.421,103.68,103.421,103.471,117057.7913152,0
+GVI.US,D,20170621,000000,103.511,103.63,103.501,103.57,97816.87147939,0
+GVI.US,D,20170622,000000,103.61,103.67,103.531,103.64,56799.741140077,0
+GVI.US,D,20170623,000000,103.62,103.749,103.57,103.63,49705.542362364,0
+GVI.US,D,20170626,000000,103.74,103.789,103.63,103.73,56789.708331737,0
+GVI.US,D,20170627,000000,103.55,103.59,103.451,103.531,93903.07294568,0
+GVI.US,D,20170628,000000,103.501,103.61,103.411,103.531,5887324.1705469,0
+GVI.US,D,20170629,000000,103.361,103.471,103.301,103.421,61110.838884079,0
+GVI.US,D,20170630,000000,103.351,103.501,103.181,103.181,177148.29359103,0
+GVI.US,D,20170703,000000,103.191,103.361,103.091,103.171,25067.97492009,0
+GVI.US,D,20170705,000000,103.111,103.191,103.042,103.181,52437.476073539,0
+GVI.US,D,20170706,000000,103.101,103.141,103.042,103.111,53677.53118445,0
+GVI.US,D,20170707,000000,103.062,103.151,103.022,103.052,48945.055490138,0
+GVI.US,D,20170710,000000,103.121,103.211,103.101,103.141,46024.504982158,0
+GVI.US,D,20170711,000000,103.121,103.271,103.121,103.201,45519.854722621,0
+GVI.US,D,20170712,000000,103.441,103.461,103.321,103.321,70124.31389737,0
+GVI.US,D,20170713,000000,103.321,103.431,103.241,103.411,230786.69682295,0
+GVI.US,D,20170714,000000,103.56,103.58,103.411,103.461,67996.355248306,0
+GVI.US,D,20170717,000000,103.461,103.56,103.441,103.451,59228.684039362,0
+GVI.US,D,20170718,000000,103.58,103.7,103.54,103.67,590607.34827739,0
+GVI.US,D,20170719,000000,103.65,103.759,103.62,103.63,68812.022566406,0
+GVI.US,D,20170720,000000,103.7,103.769,103.61,103.64,25292.709826922,0
+GVI.US,D,20170721,000000,103.71,103.849,103.7,103.799,152524.77208043,0
+GVI.US,D,20170724,000000,103.7,103.819,103.62,103.71,38130.691379691,0
+GVI.US,D,20170725,000000,103.56,103.64,103.471,103.511,37095.305558929,0
+GVI.US,D,20170726,000000,103.54,103.71,103.451,103.7,602272.49453514,0
+GVI.US,D,20170727,000000,103.59,103.67,103.56,103.62,132949.75972688,0
+GVI.US,D,20170728,000000,103.61,103.789,103.61,103.73,87299.478495826,0
+GVI.US,D,20170731,000000,103.66,103.839,103.65,103.74,21414.026122404,0
+GVI.US,D,20170801,000000,103.769,103.939,103.66,103.939,55262.714902281,0
+GVI.US,D,20170802,000000,103.72,103.919,103.72,103.839,38213.963688918,0
+GVI.US,D,20170803,000000,103.749,103.999,103.749,103.989,42223.073901864,0
+GVI.US,D,20170804,000000,103.73,103.909,103.67,103.859,41534.823249692,0
+GVI.US,D,20170807,000000,103.839,103.909,103.69,103.839,37190.617238166,0
+GVI.US,D,20170808,000000,103.869,103.869,103.749,103.789,406786.23385896,0
+GVI.US,D,20170809,000000,103.759,103.969,103.74,103.859,239062.76042319,0
+GVI.US,D,20170810,000000,104.049,104.049,103.839,103.939,57597.349403164,0
+GVI.US,D,20170811,000000,103.909,104.098,103.859,104.019,35627.505698684,0
+GVI.US,D,20170814,000000,104.059,104.079,103.889,103.939,73219.435270478,0
+GVI.US,D,20170815,000000,103.909,103.939,103.74,103.799,41385.334405416,0
+GVI.US,D,20170816,000000,103.68,104.039,103.68,103.969,71330.257459924,0
+GVI.US,D,20170817,000000,103.949,104.079,103.869,104.079,38724.63363346,0
+GVI.US,D,20170818,000000,104.098,104.188,103.989,104.069,31392.657298072,0
+GVI.US,D,20170821,000000,104.148,104.168,104.039,104.069,74760.474631611,0
+GVI.US,D,20170822,000000,103.999,104.098,103.999,104.049,78911.047442161,0
+GVI.US,D,20170823,000000,104.138,104.198,104.059,104.198,42412.693979504,0
+GVI.US,D,20170824,000000,104.009,104.168,104.009,104.098,33264.779334448,0
+GVI.US,D,20170825,000000,103.979,104.188,103.979,104.158,37738.408573568,0
+GVI.US,D,20170828,000000,104.198,104.268,104.098,104.188,52087.331062448,0
+GVI.US,D,20170829,000000,104.218,104.417,104.218,104.298,26740.444070486,0
+GVI.US,D,20170830,000000,104.228,104.358,104.208,104.338,50956.63356245,0
+GVI.US,D,20170831,000000,104.388,104.388,104.278,104.388,50053.680811786,0
+GVI.US,D,20170901,000000,104.278,104.368,104.178,104.208,78533.813848551,0
+GVI.US,D,20170905,000000,104.308,104.587,104.308,104.567,81008.907666203,0
+GVI.US,D,20170906,000000,104.627,104.627,104.358,104.447,37627.044400987,0
+GVI.US,D,20170907,000000,104.597,104.676,104.487,104.666,30619.127775003,0
+GVI.US,D,20170908,000000,104.686,104.716,104.477,104.617,46485.010884997,0
+GVI.US,D,20170911,000000,104.487,104.487,104.358,104.408,40099.128376137,0
+GVI.US,D,20170912,000000,104.338,104.338,104.178,104.258,23785.782014148,0
+GVI.US,D,20170913,000000,104.188,104.308,104.138,104.178,30614.111370832,0
+GVI.US,D,20170914,000000,104.128,104.218,104.069,104.128,286498.88153889,0
+GVI.US,D,20170915,000000,104.079,104.178,104.069,104.079,36728.10477366,0
+GVI.US,D,20170918,000000,103.999,104.128,103.969,104.059,53311.333680014,0
+GVI.US,D,20170919,000000,103.989,104.108,103.939,103.969,63847.788999424,0
+GVI.US,D,20170920,000000,104.019,104.108,103.749,103.829,64449.757499867,0
+GVI.US,D,20170921,000000,103.939,103.949,103.769,103.789,41843.833746586,0
+GVI.US,D,20170922,000000,103.839,104.009,103.819,103.959,22206.61798132,0
+GVI.US,D,20170925,000000,103.939,104.108,103.829,104.098,65247.365762952,0
+GVI.US,D,20170926,000000,104.089,104.108,103.959,104.098,42490.949884561,0
+GVI.US,D,20170927,000000,103.799,103.959,103.769,103.869,285779.52918086,0
+GVI.US,D,20170928,000000,103.72,103.989,103.72,103.969,71888.081603666,0
+GVI.US,D,20170929,000000,104.049,104.049,103.819,103.899,33468.445343764,0
+GVI.US,D,20171002,000000,103.939,103.939,103.74,103.759,182340.27190734,0
+GVI.US,D,20171003,000000,103.989,103.989,103.819,103.919,52034.157178242,0
+GVI.US,D,20171004,000000,103.969,104.009,103.799,103.889,51822.464922253,0
+GVI.US,D,20171005,000000,103.959,103.959,103.859,103.909,44871.735303811,0
+GVI.US,D,20171006,000000,103.67,103.899,103.67,103.799,47324.756943114,0
+GVI.US,D,20171009,000000,103.889,103.889,103.74,103.819,23643.31613571,0
+GVI.US,D,20171010,000000,103.74,103.929,103.74,103.859,127986.52944072,0
+GVI.US,D,20171011,000000,103.959,103.959,103.829,103.859,44061.084389883,0
+GVI.US,D,20171012,000000,103.999,103.999,103.829,103.939,26230.777406778,0
+GVI.US,D,20171013,000000,104.108,104.118,103.989,104.098,39436.963025651,0
+GVI.US,D,20171016,000000,104.069,104.069,103.899,103.939,67819.77782151,0
+GVI.US,D,20171017,000000,103.969,104.009,103.839,103.959,47763.190667603,0
+GVI.US,D,20171018,000000,103.769,103.919,103.769,103.899,63917.015376975,0
+GVI.US,D,20171019,000000,103.829,104.009,103.829,103.969,92002.85904595,0
+GVI.US,D,20171020,000000,103.809,103.809,103.64,103.69,108239.95606455,0
+GVI.US,D,20171023,000000,103.799,103.859,103.71,103.839,56808.770667584,0
+GVI.US,D,20171024,000000,103.769,103.769,103.64,103.72,65543.333609004,0
+GVI.US,D,20171025,000000,103.531,103.64,103.511,103.63,37563.83770844,0
+GVI.US,D,20171026,000000,103.749,103.749,103.531,103.531,205867.2074663,0
+GVI.US,D,20171027,000000,103.58,103.749,103.55,103.66,325938.85440705,0
+GVI.US,D,20171030,000000,103.769,103.869,103.749,103.799,94700.681208766,0
+GVI.US,D,20171031,000000,103.939,103.949,103.789,103.809,88042.909593872,0
+GVI.US,D,20171101,000000,103.69,103.869,103.68,103.69,64658.439913354,0
+GVI.US,D,20171102,000000,103.789,103.939,103.73,103.809,69318.679387611,0
+GVI.US,D,20171103,000000,103.839,103.899,103.7,103.849,28414.91978255,0
+GVI.US,D,20171106,000000,103.769,103.979,103.769,103.859,38635.341639228,0
+GVI.US,D,20171107,000000,103.949,103.969,103.819,103.879,236271.63314281,0
+GVI.US,D,20171108,000000,103.929,103.939,103.73,103.819,69456.128861879,0
+GVI.US,D,20171109,000000,103.789,103.849,103.7,103.789,48679.18606911,0
+GVI.US,D,20171110,000000,103.69,103.72,103.531,103.531,111047.13583828,0
+GVI.US,D,20171113,000000,103.55,103.62,103.481,103.501,77892.71739558,0
+GVI.US,D,20171114,000000,103.421,103.62,103.401,103.531,120006.43368654,0
+GVI.US,D,20171115,000000,103.531,103.7,103.531,103.7,139279.45850903,0
+GVI.US,D,20171116,000000,103.531,103.69,103.531,103.64,143372.84431203,0
+GVI.US,D,20171117,000000,103.58,103.799,103.54,103.64,74105.332246963,0
+GVI.US,D,20171120,000000,103.511,103.64,103.481,103.511,46285.357999017,0
+GVI.US,D,20171121,000000,103.481,103.57,103.431,103.56,54189.204409826,0
+GVI.US,D,20171122,000000,103.58,103.809,103.481,103.769,76213.225279345,0
+GVI.US,D,20171124,000000,103.749,103.789,103.54,103.69,19077.385059854,0
+GVI.US,D,20171127,000000,103.55,103.779,103.55,103.71,33887.816732406,0
+GVI.US,D,20171128,000000,103.68,103.879,103.64,103.73,110193.34384848,0
+GVI.US,D,20171129,000000,103.55,103.65,103.521,103.65,55079.114509647,0
+GVI.US,D,20171130,000000,103.481,103.67,103.411,103.481,87351.649099199,0
+GVI.US,D,20171201,000000,103.501,103.859,103.441,103.59,340186.44553168,0
+GVI.US,D,20171204,000000,103.461,103.59,103.451,103.57,59258.782464384,0
+GVI.US,D,20171205,000000,103.421,103.57,103.421,103.57,95295.626743369,0
+GVI.US,D,20171206,000000,103.57,103.68,103.55,103.56,465380.84441119,0
+GVI.US,D,20171207,000000,103.531,103.64,103.521,103.55,123771.7466568,0
+GVI.US,D,20171208,000000,103.531,103.61,103.461,103.57,82862.970647566,0
+GVI.US,D,20171211,000000,103.58,103.59,103.441,103.451,137353.15930761,0
+GVI.US,D,20171212,000000,103.491,103.511,103.411,103.411,52020.111246565,0
+GVI.US,D,20171213,000000,103.491,103.7,103.451,103.7,183117.81455375,0
+GVI.US,D,20171214,000000,103.62,103.749,103.531,103.63,495245.50499898,0
+GVI.US,D,20171215,000000,103.56,103.68,103.501,103.56,60922.222087274,0
+GVI.US,D,20171218,000000,103.64,103.66,103.471,103.55,221128.11223335,0
+GVI.US,D,20171219,000000,103.401,103.511,103.271,103.321,120133.85035246,0
+GVI.US,D,20171220,000000,103.191,103.331,103.161,103.251,165149.05481554,0
+GVI.US,D,20171221,000000,103.201,103.291,103.181,103.231,99116.120159511,0
+GVI.US,D,20171222,000000,103.151,103.331,103.151,103.211,56364.317258091,0
+GVI.US,D,20171226,000000,103.161,103.331,103.161,103.331,67896.027164899,0
+GVI.US,D,20171227,000000,103.251,103.491,103.251,103.451,67988.329001634,0
+GVI.US,D,20171228,000000,103.531,103.531,103.361,103.411,69707.952351231,0
+GVI.US,D,20171229,000000,103.54,103.54,103.431,103.511,78278.980516697,0
+GVI.US,D,20180102,000000,103.411,103.501,103.301,103.401,83937.484420855,0
+GVI.US,D,20180103,000000,103.171,103.58,103.171,103.361,168140.83826274,0
+GVI.US,D,20180104,000000,103.211,103.361,103.211,103.361,74658.139986535,0
+GVI.US,D,20180105,000000,103.451,103.451,103.251,103.321,52851.83105801,0
+GVI.US,D,20180108,000000,103.401,103.451,103.281,103.321,54941.665035379,0
+GVI.US,D,20180109,000000,103.201,103.251,103.141,103.141,55899.798231917,0
+GVI.US,D,20180110,000000,103.032,103.171,103.032,103.141,51485.362562006,0
+GVI.US,D,20180111,000000,103.231,103.251,103.121,103.141,72025.531077934,0
+GVI.US,D,20180112,000000,103.042,103.151,103.042,103.141,52334.138147629,0
+GVI.US,D,20180116,000000,103.151,103.191,103.032,103.062,49060.432786056,0
+GVI.US,D,20180117,000000,103.062,103.141,102.943,102.973,52370.256257656,0
+GVI.US,D,20180118,000000,102.833,102.982,102.833,102.863,140871.6651927,0
+GVI.US,D,20180119,000000,102.803,102.913,102.743,102.813,141024.16387947,0
+GVI.US,D,20180122,000000,102.783,102.863,102.733,102.763,50594.449181351,0
+GVI.US,D,20180123,000000,102.893,102.943,102.853,102.923,75822.949034891,0
+GVI.US,D,20180124,000000,102.853,102.963,102.813,102.873,80588.532996727,0
+GVI.US,D,20180125,000000,102.843,102.933,102.733,102.933,91208.260625366,0
+GVI.US,D,20180126,000000,102.923,102.923,102.733,102.793,57473.945860574,0
+GVI.US,D,20180129,000000,102.753,102.753,102.603,102.683,48516.65457399,0
+GVI.US,D,20180130,000000,102.743,102.743,102.593,102.643,63875.880862779,0
+GVI.US,D,20180131,000000,102.723,102.723,102.503,102.573,339167.11220426,0
+GVI.US,D,20180201,000000,102.713,102.713,102.395,102.395,124849.27027259,0
+GVI.US,D,20180202,000000,102.275,102.463,102.275,102.325,82098.470652004,0
+GVI.US,D,20180205,000000,102.375,102.913,102.375,102.843,195309.68324937,0
+GVI.US,D,20180206,000000,102.633,102.933,102.523,102.563,655816.58936865,0
+GVI.US,D,20180207,000000,102.503,102.733,102.355,102.395,159251.77007287,0
+GVI.US,D,20180208,000000,102.315,102.563,102.315,102.463,1222384.3255809,0
+GVI.US,D,20180209,000000,102.453,102.563,102.255,102.375,428217.31575554,0
+GVI.US,D,20180212,000000,102.275,102.423,102.205,102.315,73998.984478552,0
+GVI.US,D,20180213,000000,102.405,102.405,102.245,102.325,52497.672923583,0
+GVI.US,D,20180214,000000,102.055,102.135,101.915,101.975,81606.863043309,0
+GVI.US,D,20180215,000000,101.965,102.085,101.965,101.995,135226.20393938,0
+GVI.US,D,20180216,000000,102.095,102.235,102.065,102.185,126811.68758403,0
+GVI.US,D,20180220,000000,102.005,102.165,102.005,102.005,178757.55604888,0
+GVI.US,D,20180221,000000,102.035,102.245,101.836,101.836,1113208.3084981,0
+GVI.US,D,20180222,000000,101.935,102.145,101.935,102.035,254196.24852432,0
+GVI.US,D,20180223,000000,102.175,102.245,102.075,102.205,238613.29060953,0
+GVI.US,D,20180226,000000,102.235,102.395,102.225,102.235,122491.56031253,0
+GVI.US,D,20180227,000000,102.355,102.355,101.955,102.095,242881.24727767,0
+GVI.US,D,20180228,000000,102.045,102.155,102.015,102.075,386713.59421171,0
+GVI.US,D,20180301,000000,102.215,102.355,102.105,102.285,76732.924751394,0
+GVI.US,D,20180302,000000,102.225,102.285,102.045,102.145,69844.398544665,0
+GVI.US,D,20180305,000000,102.295,102.295,102.025,102.065,48498.595518977,0
+GVI.US,D,20180306,000000,102.155,102.195,102.025,102.025,43895.54305226,0
+GVI.US,D,20180307,000000,102.105,102.225,102.005,102.015,114524.50720916,0
+GVI.US,D,20180308,000000,102.025,102.195,102.025,102.175,70631.97399941,0
+GVI.US,D,20180309,000000,101.975,102.105,101.975,102.045,53607.301526065,0
+GVI.US,D,20180312,000000,101.975,102.155,101.975,102.125,63338.122335716,0
+GVI.US,D,20180313,000000,102.135,102.285,102.085,102.125,48541.736594842,0
+GVI.US,D,20180314,000000,102.165,102.295,102.115,102.245,64165.829023825,0
+GVI.US,D,20180315,000000,102.135,102.305,102.075,102.215,89252.866279762,0
+GVI.US,D,20180316,000000,102.255,102.255,102.055,102.065,80360.788247394,0
+GVI.US,D,20180319,000000,102.005,102.225,101.985,102.015,81801.499525119,0
+GVI.US,D,20180320,000000,101.945,101.985,101.885,101.885,40148.289137007,0
+GVI.US,D,20180321,000000,101.786,101.985,101.756,101.975,65718.907754966,0
+GVI.US,D,20180322,000000,102.075,102.225,102.035,102.165,78729.453611194,0
+GVI.US,D,20180323,000000,102.195,102.245,102.095,102.245,38253.091641447,0
+GVI.US,D,20180326,000000,102.185,102.215,102.045,102.085,73871.567812624,0
+GVI.US,D,20180327,000000,102.155,102.375,102.155,102.285,55110.216215503,0
+GVI.US,D,20180328,000000,102.365,102.463,102.195,102.355,71527.903784235,0
+GVI.US,D,20180329,000000,102.443,102.523,102.305,102.463,82499.782985632,0
+GVI.US,D,20180402,000000,102.325,102.563,102.285,102.463,172364.65057418,0
+GVI.US,D,20180403,000000,102.503,102.513,102.395,102.395,61485.062635187,0
+GVI.US,D,20180404,000000,102.335,102.513,102.335,102.395,47784.259565119,0
+GVI.US,D,20180405,000000,102.375,102.385,102.245,102.295,106739.04793678,0
+GVI.US,D,20180406,000000,102.395,102.553,102.345,102.553,57976.589558443,0
+GVI.US,D,20180409,000000,102.493,102.563,102.355,102.563,44967.046983048,0
+GVI.US,D,20180410,000000,102.553,102.553,102.395,102.483,150055.69794779,0
+GVI.US,D,20180411,000000,102.553,102.563,102.385,102.453,38820.948593531,0
+GVI.US,D,20180412,000000,102.345,102.463,102.275,102.325,48445.421634771,0
+GVI.US,D,20180413,000000,102.145,102.405,102.145,102.225,57618.418300679,0
+GVI.US,D,20180416,000000,102.125,102.305,102.125,102.235,59659.091517179,0
+GVI.US,D,20180417,000000,102.275,102.335,102.235,102.265,34323.240614392,0
+GVI.US,D,20180418,000000,102.115,102.295,102.045,102.045,36510.392832666,0
+GVI.US,D,20180419,000000,102.075,102.075,101.915,102.015,53707.629609472,0
+GVI.US,D,20180420,000000,102.055,102.055,101.806,101.865,69946.73318974,0
+GVI.US,D,20180423,000000,101.766,101.905,101.727,101.786,45903.108001236,0
+GVI.US,D,20180424,000000,101.816,101.905,101.786,101.836,60803.834948853,0
+GVI.US,D,20180425,000000,101.697,101.846,101.697,101.756,44755.354727059,0
+GVI.US,D,20180426,000000,101.846,101.935,101.756,101.806,62566.599374316,0
+GVI.US,D,20180427,000000,101.945,101.985,101.865,101.865,39082.804891223,0
+GVI.US,D,20180430,000000,101.965,101.995,101.826,101.925,89888.946328562,0
+GVI.US,D,20180501,000000,101.955,101.965,101.806,101.816,53322.369769189,0
+GVI.US,D,20180502,000000,101.816,101.905,101.796,101.826,30914.09234022,0
+GVI.US,D,20180503,000000,101.975,102.035,101.885,101.885,29843.591690267,0
+GVI.US,D,20180504,000000,102.055,102.055,101.846,101.935,135395.75840034,0
+GVI.US,D,20180507,000000,101.915,101.975,101.875,101.955,45433.57257089,0
+GVI.US,D,20180508,000000,101.786,101.905,101.776,101.836,31757.851521673,0
+GVI.US,D,20180509,000000,101.806,101.846,101.697,101.756,55863.68012189,0
+GVI.US,D,20180510,000000,101.786,101.935,101.756,101.836,203645.94369967,0
+GVI.US,D,20180511,000000,101.885,101.955,101.846,101.925,32336.744562932,0
+GVI.US,D,20180514,000000,101.836,101.925,101.766,101.846,75335.354549534,0
+GVI.US,D,20180515,000000,101.697,101.717,101.567,101.627,28734.966368618,0
+GVI.US,D,20180516,000000,101.597,101.667,101.527,101.527,34069.410563372,0
+GVI.US,D,20180517,000000,101.627,101.627,101.527,101.577,29783.394840223,0
+GVI.US,D,20180518,000000,101.587,101.737,101.587,101.717,27532.032648567,0
+GVI.US,D,20180521,000000,101.597,101.727,101.597,101.667,62898.685330393,0
+GVI.US,D,20180522,000000,101.667,101.776,101.647,101.737,53500.953757654,0
+GVI.US,D,20180523,000000,101.816,101.925,101.786,101.875,56274.021983025,0
+GVI.US,D,20180524,000000,102.095,102.135,102.005,102.005,40786.375747475,0
+GVI.US,D,20180525,000000,102.375,102.375,102.165,102.205,57081.663054451,0
+GVI.US,D,20180529,000000,102.443,102.803,102.375,102.773,61560.308697743,0
+GVI.US,D,20180530,000000,102.823,102.823,102.413,102.463,54114.961628105,0
+GVI.US,D,20180531,000000,102.533,102.563,102.385,102.473,81455.367637365,0
+GVI.US,D,20180601,000000,102.345,102.395,102.225,102.345,262106.11462013,0
+GVI.US,D,20180604,000000,102.165,102.305,102.145,102.145,85977.154356522,0
+GVI.US,D,20180605,000000,102.355,102.365,102.205,102.305,101685.52237556,0
+GVI.US,D,20180606,000000,102.175,102.175,102.005,102.025,61107.829041577,0
+GVI.US,D,20180607,000000,102.005,102.325,102.005,102.235,31614.382362401,0
+GVI.US,D,20180608,000000,102.175,102.305,102.165,102.225,45649.277950216,0
+GVI.US,D,20180611,000000,102.075,102.155,102.055,102.155,39749.98664588,0
+GVI.US,D,20180612,000000,102.085,102.125,102.045,102.105,54572.45768844,0
+GVI.US,D,20180613,000000,102.135,102.265,101.945,102.045,49609.227402293,0
+GVI.US,D,20180614,000000,102.125,102.155,102.045,102.125,53261.169638311,0
+GVI.US,D,20180615,000000,102.255,102.295,102.135,102.165,39374.759613938,0
+GVI.US,D,20180618,000000,102.305,102.305,102.145,102.245,50502.147344616,0
+GVI.US,D,20180619,000000,102.225,102.385,102.225,102.275,106951.7434736,0
+GVI.US,D,20180620,000000,102.205,102.285,102.125,102.195,72875.309944393,0
+GVI.US,D,20180621,000000,102.245,102.295,102.165,102.235,70216.615734105,0
+GVI.US,D,20180622,000000,102.135,102.285,102.135,102.215,58830.381548237,0
+GVI.US,D,20180625,000000,102.395,102.395,102.275,102.345,30522.812814932,0
+GVI.US,D,20180626,000000,102.295,102.405,102.295,102.295,56462.63877983,0
+GVI.US,D,20180627,000000,102.433,102.563,102.405,102.493,52206.721481702,0
+GVI.US,D,20180628,000000,102.563,102.563,102.433,102.513,35896.384962215,0
+GVI.US,D,20180629,000000,102.513,102.553,102.433,102.503,24112.851566054,0
+GVI.US,D,20180702,000000,102.433,102.433,102.185,102.185,20662.568777685,0
+GVI.US,D,20180703,000000,102.275,102.395,102.145,102.395,44173.451843298,0
+GVI.US,D,20180705,000000,102.395,102.443,102.295,102.405,48931.009558461,0
+GVI.US,D,20180706,000000,102.483,102.503,102.385,102.473,37787.569334438,0
+GVI.US,D,20180709,000000,102.395,102.405,102.265,102.385,119685.38381962,0
+GVI.US,D,20180710,000000,102.375,102.395,102.285,102.345,29366.030013249,0
+GVI.US,D,20180711,000000,102.395,102.413,102.325,102.413,35399.76094935,0
+GVI.US,D,20180712,000000,102.395,102.453,102.365,102.453,48066.181479492,0
+GVI.US,D,20180713,000000,102.405,102.483,102.405,102.443,17835.323387275,0
+GVI.US,D,20180716,000000,102.433,102.453,102.355,102.443,49303.226747901,0
+GVI.US,D,20180717,000000,102.473,102.473,102.375,102.375,33400.222247047,0
+GVI.US,D,20180718,000000,102.385,102.453,102.345,102.395,40177.384281195,0
+GVI.US,D,20180719,000000,102.325,102.573,102.325,102.523,252262.92635706,0
+GVI.US,D,20180720,000000,102.433,102.513,102.355,102.443,48654.104048257,0
+GVI.US,D,20180723,000000,102.405,102.405,102.155,102.185,28887.465055397,0
+GVI.US,D,20180724,000000,102.245,102.315,102.165,102.215,173172.29164561,0
+GVI.US,D,20180725,000000,101.975,102.305,101.975,102.185,31347.509660538,0
+GVI.US,D,20180726,000000,102.315,102.325,102.105,102.185,132761.14293007,0
+GVI.US,D,20180727,000000,102.175,102.365,102.175,102.295,38493.879041624,0
+GVI.US,D,20180730,000000,102.245,102.345,102.215,102.265,50563.347475494,0
+GVI.US,D,20180731,000000,102.385,102.385,102.255,102.345,42621.376392991,0
+GVI.US,D,20180801,000000,102.255,102.305,102.135,102.255,23646.325978212,0
+GVI.US,D,20180802,000000,102.285,102.375,102.265,102.365,34939.255046511,0
+GVI.US,D,20180803,000000,102.345,102.483,102.345,102.395,53700.606643633,0
+GVI.US,D,20180806,000000,102.463,102.543,102.453,102.463,168354.53708039,0
+GVI.US,D,20180807,000000,102.483,102.493,102.375,102.395,130121.51105564,0
+GVI.US,D,20180808,000000,102.433,102.443,102.365,102.395,22544.723622402,0
+GVI.US,D,20180809,000000,102.523,102.543,102.453,102.543,28523.27411263,0
+GVI.US,D,20180810,000000,102.803,102.803,102.563,102.663,77090.092728323,0
+GVI.US,D,20180813,000000,102.653,102.733,102.623,102.663,26170.580556733,0
+GVI.US,D,20180814,000000,102.773,102.773,102.593,102.663,45935.212987926,0
+GVI.US,D,20180815,000000,102.773,102.833,102.723,102.793,30860.918456014,0
+GVI.US,D,20180816,000000,102.663,102.773,102.663,102.763,26068.245911658,0
+GVI.US,D,20180817,000000,102.743,102.863,102.743,102.813,28006.584483083,0
+GVI.US,D,20180820,000000,102.813,102.963,102.793,102.913,264117.69269244,0
+GVI.US,D,20180821,000000,102.853,102.933,102.833,102.883,49873.090261654,0
+GVI.US,D,20180822,000000,103.042,103.101,102.883,102.973,68410.710232778,0
+GVI.US,D,20180823,000000,103.002,103.002,102.853,102.853,89969.208795288,0
+GVI.US,D,20180824,000000,102.853,102.923,102.763,102.913,38211.95712725,0
+GVI.US,D,20180827,000000,102.943,102.943,102.763,102.773,37231.751752363,0
+GVI.US,D,20180828,000000,102.753,102.803,102.673,102.723,37505.647420064,0
+GVI.US,D,20180829,000000,102.683,102.753,102.653,102.653,65181.149227904,0
+GVI.US,D,20180830,000000,102.823,102.823,102.713,102.753,353027.43692696,0
+GVI.US,D,20180831,000000,102.893,102.923,102.813,102.813,29114.206523897,0
+GVI.US,D,20180904,000000,102.733,102.823,102.683,102.693,296857.75615067,0
+GVI.US,D,20180905,000000,102.743,102.773,102.713,102.723,26623.0602129,0
+GVI.US,D,20180906,000000,102.893,102.913,102.753,102.843,78753.532351213,0
+GVI.US,D,20180907,000000,102.723,102.723,102.563,102.563,31680.59889745,0
+GVI.US,D,20180910,000000,102.583,102.693,102.563,102.633,34087.469618386,0
+GVI.US,D,20180911,000000,102.473,102.603,102.443,102.503,60822.897284701,0
+GVI.US,D,20180912,000000,102.583,102.583,102.493,102.503,19673.333875292,0
+GVI.US,D,20180913,000000,102.583,102.673,102.503,102.553,24828.190800747,0
+GVI.US,D,20180914,000000,102.443,102.553,102.405,102.405,32668.830519009,0
+GVI.US,D,20180917,000000,102.423,102.523,102.413,102.513,22531.68097156,0
+GVI.US,D,20180918,000000,102.443,102.453,102.345,102.355,129599.80502191,0
+GVI.US,D,20180919,000000,102.315,102.385,102.245,102.315,57442.844154716,0
+GVI.US,D,20180920,000000,102.315,102.365,102.265,102.355,182970.33227114,0
+GVI.US,D,20180921,000000,102.335,102.395,102.285,102.395,32082.914511913,0
+GVI.US,D,20180924,000000,102.275,102.395,102.245,102.395,49220.957719508,0
+GVI.US,D,20180925,000000,102.155,102.355,102.155,102.275,34742.612003034,0
+GVI.US,D,20180926,000000,102.433,102.473,102.265,102.453,91717.927289074,0
+GVI.US,D,20180927,000000,102.365,102.453,102.365,102.395,65785.124290015,0
+GVI.US,D,20180928,000000,102.543,102.543,102.443,102.493,35117.839034976,0
+GVI.US,D,20181001,000000,102.423,102.463,102.365,102.405,142919.36137504,0
+GVI.US,D,20181002,000000,102.405,102.533,102.395,102.493,32526.364640572,0
+GVI.US,D,20181003,000000,102.443,102.453,102.145,102.235,59027.024591714,0
+GVI.US,D,20181004,000000,102.115,102.125,102.015,102.065,45140.614567342,0
+GVI.US,D,20181005,000000,102.045,102.045,101.905,101.965,66700.116410687,0
+GVI.US,D,20181008,000000,101.925,102.125,101.925,102.025,30291.054942262,0
+GVI.US,D,20181009,000000,102.105,102.155,101.985,102.115,825465.358725,0
+GVI.US,D,20181010,000000,102.075,102.215,101.975,102.135,198155.99097563,0
+GVI.US,D,20181011,000000,102.065,102.375,102.065,102.215,284938.77984191,0
+GVI.US,D,20181012,000000,102.205,102.385,102.145,102.215,34640.277357959,0
+GVI.US,D,20181015,000000,102.295,102.325,102.195,102.205,29424.220301625,0
+GVI.US,D,20181016,000000,102.305,102.305,102.105,102.275,41444.527974626,0
+GVI.US,D,20181017,000000,102.275,102.285,102.135,102.145,30608.091685829,0
+GVI.US,D,20181018,000000,102.135,102.305,102.045,102.225,209203.11623959,0
+GVI.US,D,20181019,000000,102.165,102.185,102.055,102.065,45932.203145424,0
+GVI.US,D,20181022,000000,102.145,102.205,102.075,102.075,60391.48652605,0
+GVI.US,D,20181023,000000,102.395,102.395,102.135,102.165,315405.40893014,0
+GVI.US,D,20181024,000000,102.285,102.443,102.285,102.413,69595.584897815,0
+GVI.US,D,20181025,000000,102.423,102.423,102.245,102.305,79331.422111637,0
+GVI.US,D,20181026,000000,102.553,102.583,102.463,102.533,94869.23238889,0
+GVI.US,D,20181029,000000,102.483,102.553,102.395,102.503,112945.34317634,0
+GVI.US,D,20181030,000000,102.423,102.433,102.345,102.355,38814.928908527,0
+GVI.US,D,20181031,000000,102.345,102.365,102.195,102.305,160783.7799065,0
+GVI.US,D,20181101,000000,102.335,102.395,102.275,102.355,189063.25677645,0
+GVI.US,D,20181102,000000,102.195,102.325,102.055,102.055,142996.61399926,0
+GVI.US,D,20181105,000000,102.225,102.275,102.135,102.135,41825.774691573,0
+GVI.US,D,20181106,000000,102.105,102.245,102.065,102.155,73385.979888935,0
+GVI.US,D,20181107,000000,102.225,102.245,102.095,102.145,40912.789132568,0
+GVI.US,D,20181108,000000,102.065,102.215,101.975,102.025,79228.084185728,0
+GVI.US,D,20181109,000000,102.125,102.245,102.125,102.195,87078.75671233,0
+GVI.US,D,20181112,000000,102.015,102.533,102.015,102.345,48419.336333085,0
+GVI.US,D,20181113,000000,102.295,102.375,102.235,102.355,47709.013502563,0
+GVI.US,D,20181114,000000,102.235,102.523,102.235,102.375,154450.06800101,0
+GVI.US,D,20181115,000000,102.513,102.623,102.285,102.385,83640.513293971,0
+GVI.US,D,20181116,000000,102.813,102.813,102.473,102.533,27127.710472437,0
+GVI.US,D,20181119,000000,102.583,102.663,102.503,102.603,167814.77199166,0
+GVI.US,D,20181120,000000,102.543,102.683,102.543,102.623,450528.27494362,0
+GVI.US,D,20181121,000000,102.663,102.663,102.543,102.623,66250.646597023,0
+GVI.US,D,20181123,000000,102.763,102.763,102.533,102.693,26626.070055402,0
+GVI.US,D,20181126,000000,102.633,102.703,102.563,102.613,134984.41325837,0
+GVI.US,D,20181127,000000,102.553,102.683,102.533,102.573,1380546.5326679,0
+GVI.US,D,20181128,000000,102.553,102.733,102.533,102.683,124493.10557649,0
+GVI.US,D,20181129,000000,102.663,102.793,102.663,102.753,69697.91954289,0
+GVI.US,D,20181130,000000,102.763,102.783,102.643,102.743,318141.35576465,0
+GVI.US,D,20181203,000000,102.753,102.893,102.733,102.843,287884.41237074,0
+GVI.US,D,20181204,000000,102.853,103.032,102.803,102.923,419485.76265663,0
+GVI.US,D,20181206,000000,102.713,103.241,102.713,102.992,193459.63339134,0
+GVI.US,D,20181207,000000,102.893,103.191,102.893,103.161,184746.13934745,0
+GVI.US,D,20181210,000000,103.171,103.331,103.131,103.181,360664.4106359,0
+GVI.US,D,20181211,000000,103.211,103.231,103.091,103.121,106441.07352906,0
+GVI.US,D,20181212,000000,103.022,103.141,103.022,103.072,196746.38140376,0
+GVI.US,D,20181213,000000,103.171,103.211,103.081,103.141,166749.28774588,0
+GVI.US,D,20181214,000000,103.251,103.321,103.201,103.251,155736.27403029,0
+GVI.US,D,20181217,000000,103.211,103.441,103.141,103.371,165585.48197836,0
+GVI.US,D,20181218,000000,103.391,103.59,103.381,103.55,327244.12277217,0
+GVI.US,D,20181219,000000,103.62,103.809,103.501,103.63,386092.56337542,0
+GVI.US,D,20181220,000000,103.531,103.789,103.481,103.54,947320.83898872,0
+GVI.US,D,20181221,000000,103.411,103.7,103.411,103.61,217083.88719121,0
+GVI.US,D,20181224,000000,103.65,103.789,103.58,103.71,179938.41759057,0
+GVI.US,D,20181226,000000,103.7,103.789,103.531,103.55,213338.63983762,0
+GVI.US,D,20181227,000000,103.61,103.829,103.61,103.67,579156.90411814,0
+GVI.US,D,20181228,000000,103.819,104.009,103.71,103.969,422394.2737946,0
+GVI.US,D,20181231,000000,103.999,104.188,103.889,104.098,730814.84155793,0
+GVI.US,D,20190102,000000,104.238,104.238,104.098,104.218,75504.909010492,0
+GVI.US,D,20190103,000000,104.208,104.676,104.208,104.647,98783.030922599,0
+GVI.US,D,20190104,000000,104.417,104.417,104.128,104.138,354608.60752145,0
+GVI.US,D,20190107,000000,104.288,104.338,104.039,104.039,158819.35603339,0
+GVI.US,D,20190108,000000,104.069,104.089,103.929,103.929,114714.12728681,0
+GVI.US,D,20190109,000000,103.979,104.108,103.889,104.069,46314.453143205,0
+GVI.US,D,20190110,000000,104.218,104.218,104.039,104.039,77250.617661775,0
+GVI.US,D,20190111,000000,104.178,104.298,104.158,104.268,67096.412340145,0
+GVI.US,D,20190114,000000,104.258,104.338,104.089,104.128,177493.42219795,0
+GVI.US,D,20190115,000000,104.328,104.328,104.098,104.148,349466.79324684,0
+GVI.US,D,20190116,000000,104.089,104.198,104.089,104.168,383191.07520329,0
+GVI.US,D,20190117,000000,104.158,104.228,104.128,104.128,142615.36728231,0
+GVI.US,D,20190118,000000,104.089,104.178,104.039,104.118,150139.97353784,0
+GVI.US,D,20190122,000000,104.278,104.318,104.039,104.258,194387.66816287,0
+GVI.US,D,20190123,000000,104.328,104.348,104.138,104.178,65810.206310867,0
+GVI.US,D,20190124,000000,104.318,104.477,104.318,104.358,162734.15784793,0
+GVI.US,D,20190125,000000,104.348,104.457,104.268,104.288,158287.61719133,0
+GVI.US,D,20190128,000000,104.278,104.378,104.278,104.288,282821.85728202,0
+GVI.US,D,20190129,000000,104.378,104.567,104.308,104.467,1843008.8331328,0
+GVI.US,D,20190130,000000,104.527,104.676,104.417,104.637,314720.16812047,0
+GVI.US,D,20190131,000000,104.846,105.076,104.736,104.966,375673.49191359,0
+GVI.US,D,20190201,000000,104.986,105.095,104.686,104.706,297516.91165866,0
+GVI.US,D,20190204,000000,104.666,104.726,104.597,104.627,150459.01684308,0
+GVI.US,D,20190205,000000,104.716,104.806,104.706,104.726,137035.11928321,0
+GVI.US,D,20190206,000000,104.906,104.916,104.776,104.786,150184.11789455,0
+GVI.US,D,20190207,000000,104.946,104.976,104.816,104.876,340727.21390125,0
+GVI.US,D,20190208,000000,105.115,105.115,104.996,105.016,227849.09054078,0
+GVI.US,D,20190211,000000,104.936,104.986,104.906,104.926,77070.027111642,0
+GVI.US,D,20190212,000000,104.966,104.966,104.846,104.916,132916.65145935,0
+GVI.US,D,20190213,000000,104.746,104.866,104.736,104.836,303269.72396122,0
+GVI.US,D,20190214,000000,104.976,105.115,104.936,105.016,51447.237890311,0
+GVI.US,D,20190215,000000,104.986,105.066,104.926,105.016,35676.666459553,0
+GVI.US,D,20190219,000000,105.046,105.115,105.006,105.036,73933.771224337,0
+GVI.US,D,20190220,000000,105.105,105.175,104.996,105.076,139570.40995091,0
+GVI.US,D,20190221,000000,104.906,105.036,104.846,104.976,158578.56863322,0
+GVI.US,D,20190222,000000,104.936,105.185,104.936,105.066,63845.782437756,0
+GVI.US,D,20190225,000000,105.135,105.155,105.046,105.125,290874.18925627,0
+GVI.US,D,20190226,000000,105.274,105.344,105.165,105.254,86266.099236733,0
+GVI.US,D,20190227,000000,105.304,105.304,105.056,105.125,97368.40494656,0
+GVI.US,D,20190228,000000,105.115,105.115,104.976,105.066,94585.303912848,0
+GVI.US,D,20190301,000000,104.956,105.056,104.886,104.916,62134.185334831,0
+GVI.US,D,20190304,000000,104.936,105.085,104.936,105.036,84424.07562538,0
+GVI.US,D,20190305,000000,104.946,105.085,104.946,105.076,128374.79912352,0
+GVI.US,D,20190306,000000,105.056,105.224,105.056,105.115,1213018.6989948,0
+GVI.US,D,20190307,000000,105.354,105.374,105.284,105.354,96802.554556144,0
+GVI.US,D,20190308,000000,105.374,105.444,105.364,105.384,71048.33554555,0
+GVI.US,D,20190311,000000,105.374,105.414,105.344,105.364,23125.623225329,0
+GVI.US,D,20190312,000000,105.504,105.554,105.404,105.534,76350.674753613,0
+GVI.US,D,20190313,000000,105.554,105.564,105.474,105.524,66806.464179099,0
+GVI.US,D,20190314,000000,105.504,105.544,105.444,105.474,96497.557182586,0
+GVI.US,D,20190315,000000,105.644,105.674,105.574,105.674,46848.19854693,0
+GVI.US,D,20190318,000000,105.644,105.664,105.584,105.594,47325.760223948,0
+GVI.US,D,20190319,000000,105.604,105.634,105.534,105.614,80967.773152006,0
+GVI.US,D,20190320,000000,105.594,105.982,105.594,105.982,56563.970144071,0
+GVI.US,D,20190321,000000,106.022,106.022,105.882,105.912,94633.461392883,0
+GVI.US,D,20190322,000000,106.222,106.381,106.132,106.361,100265.87999535,0
+GVI.US,D,20190325,000000,106.312,106.59,106.292,106.49,204677.31639709,0
+GVI.US,D,20190326,000000,106.5,106.61,106.381,106.56,93839.866253133,0
+GVI.US,D,20190327,000000,106.7,106.79,106.6,106.66,294947.50944261,0
+GVI.US,D,20190328,000000,106.59,106.65,106.56,106.64,62029.844128088,0
+GVI.US,D,20190329,000000,106.48,106.53,106.44,106.5,58159.186670244,0
+GVI.US,D,20190401,000000,106.351,106.411,106.202,106.232,57257.237200414,0
+GVI.US,D,20190402,000000,106.42,106.42,106.272,106.302,108250.99215372,0
+GVI.US,D,20190403,000000,106.272,106.272,106.172,106.232,46793.018101057,0
+GVI.US,D,20190404,000000,106.332,106.332,106.232,106.312,36799.337712879,0
+GVI.US,D,20190405,000000,106.302,106.351,106.232,106.292,53871.164385425,0
+GVI.US,D,20190408,000000,106.351,106.351,106.262,106.282,46998.690672041,0
+GVI.US,D,20190409,000000,106.45,106.45,106.361,106.401,56593.065288259,0
+GVI.US,D,20190410,000000,106.42,106.55,106.42,106.51,38445.721561589,0
+GVI.US,D,20190411,000000,106.45,106.46,106.411,106.44,56295.09088054,0
+GVI.US,D,20190412,000000,106.312,106.322,106.232,106.262,82354.307264692,0
+GVI.US,D,20190415,000000,106.202,106.302,106.202,106.252,58230.419609462,0
+GVI.US,D,20190416,000000,106.172,106.232,106.132,106.142,65787.130851683,0
+GVI.US,D,20190417,000000,106.162,106.252,106.132,106.132,47257.537127231,0
+GVI.US,D,20190418,000000,106.282,106.332,106.242,106.312,37494.611330889,0
+GVI.US,D,20190422,000000,106.302,106.302,106.172,106.182,70099.231876519,0
+GVI.US,D,20190423,000000,106.222,106.351,106.222,106.351,41635.151333099,0
+GVI.US,D,20190424,000000,106.47,106.56,106.47,106.56,69389.91232683,0
+GVI.US,D,20190425,000000,106.53,106.54,106.45,106.5,53529.045621007,0
+GVI.US,D,20190426,000000,106.65,106.67,106.6,106.63,33931.961089104,0
+GVI.US,D,20190429,000000,106.61,106.61,106.5,106.54,46907.39211614,0
+GVI.US,D,20190430,000000,106.56,106.71,106.56,106.64,62822.435987004,0
+GVI.US,D,20190501,000000,106.66,106.909,106.54,106.56,62861.563939533,0
+GVI.US,D,20190502,000000,106.55,106.56,106.42,106.43,41325.137555371,0
+GVI.US,D,20190503,000000,106.43,106.58,106.43,106.48,318911.87544521,0
+GVI.US,D,20190506,000000,106.65,106.68,106.6,106.62,59339.04493111,0
+GVI.US,D,20190507,000000,106.79,106.8,106.72,106.78,43683.850796272,0
+GVI.US,D,20190508,000000,106.87,106.87,106.62,106.65,405441.83754131,0
+GVI.US,D,20190509,000000,106.81,106.9,106.69,106.78,333555.76249931,0
+GVI.US,D,20190510,000000,106.76,106.89,106.75,106.78,46128.846188902,0
+GVI.US,D,20190513,000000,106.939,107.079,106.909,106.959,57832.117118336,0
+GVI.US,D,20190514,000000,106.939,107.029,106.89,106.979,38078.520776318,0
+GVI.US,D,20190515,000000,107.168,107.278,107.069,107.108,45071.388189791,0
+GVI.US,D,20190516,000000,107.098,107.128,106.949,107.039,732444.16963247,0
+GVI.US,D,20190517,000000,107.158,107.168,106.999,107.088,45821.842253676,0
+GVI.US,D,20190520,000000,107.059,107.098,106.929,106.959,35190.075255029,0
+GVI.US,D,20190521,000000,106.939,106.989,106.86,106.87,37494.611330889,0
+GVI.US,D,20190522,000000,107.039,107.088,106.949,107.039,34594.126439591,0
+GVI.US,D,20190523,000000,107.138,107.418,107.138,107.318,302485.15834898,0
+GVI.US,D,20190524,000000,107.318,107.358,107.248,107.298,86461.738999378,0
+GVI.US,D,20190528,000000,107.408,107.597,107.378,107.487,38947.361978624,0
+GVI.US,D,20190529,000000,107.647,107.697,107.458,107.458,80768.120266026,0
+GVI.US,D,20190530,000000,107.547,107.727,107.428,107.717,90155.819030426,0
+GVI.US,D,20190531,000000,107.896,108.105,107.836,108.105,50306.507581972,0
+GVI.US,D,20190603,000000,108.135,108.415,108.095,108.345,49646.348793153,0
+GVI.US,D,20190604,000000,108.175,108.275,108.115,108.245,51977.973451534,0
+GVI.US,D,20190605,000000,108.494,108.494,108.295,108.385,124993.7427127,0
+GVI.US,D,20190606,000000,108.405,108.424,108.235,108.275,132869.49726015,0
+GVI.US,D,20190607,000000,108.554,108.593,108.424,108.454,81736.286270905,0
+GVI.US,D,20190610,000000,108.355,108.355,108.215,108.215,390132.77529423,0
+GVI.US,D,20190611,000000,108.185,108.255,108.165,108.215,230982.33658559,0
+GVI.US,D,20190612,000000,108.245,108.405,108.245,108.375,217892.53154347,0
+GVI.US,D,20190613,000000,108.375,108.593,108.375,108.514,126325.0963795,0
+GVI.US,D,20190614,000000,108.454,108.584,108.434,108.474,167492.71884393,0
+GVI.US,D,20190617,000000,108.454,108.544,108.444,108.454,61798.086255418,0
+GVI.US,D,20190618,000000,108.693,108.753,108.554,108.554,57853.186015851,0
+GVI.US,D,20190619,000000,108.454,108.933,108.395,108.903,96667.111643544,0
+GVI.US,D,20190620,000000,109.092,109.231,109.023,109.073,773813.45154454,0
+GVI.US,D,20190621,000000,108.893,108.943,108.823,108.943,76004.542865859,0
+GVI.US,D,20190624,000000,108.973,109.132,108.973,109.122,267001.12180956,0
+GVI.US,D,20190625,000000,109.142,109.231,109.053,109.112,79536.091401788,0
+GVI.US,D,20190626,000000,109.112,109.112,108.843,108.903,131496.00579831,0
+GVI.US,D,20190627,000000,108.983,109.102,108.933,109.043,91025.663513565,0
+GVI.US,D,20190628,000000,109.043,109.191,109.023,109.102,123620.25125086,0
+GVI.US,D,20190701,000000,109.381,109.381,109.023,109.102,350789.11738615,0
+GVI.US,D,20190702,000000,109.221,109.371,109.132,109.251,108977.36747759,0
+GVI.US,D,20190703,000000,109.261,109.381,109.261,109.281,120391.69352682,0
+GVI.US,D,20190705,000000,108.983,108.993,108.823,108.883,53571.183416039,0
+GVI.US,D,20190708,000000,109.043,109.043,108.853,108.863,56894.049538481,0
+GVI.US,D,20190709,000000,108.923,108.933,108.743,108.763,339568.42453789,0
+GVI.US,D,20190710,000000,108.893,109.023,108.873,108.933,65469.090827282,0
+GVI.US,D,20190711,000000,108.993,108.993,108.743,108.743,62304.743076623,0
+GVI.US,D,20190712,000000,108.723,108.893,108.723,108.863,34828.894154763,0
+GVI.US,D,20190715,000000,108.813,108.983,108.813,108.923,135781.01824063,0
+GVI.US,D,20190716,000000,108.813,108.853,108.733,108.773,114205.46390394,0
+GVI.US,D,20190717,000000,108.863,109.043,108.863,109.023,56667.30806998,0
+GVI.US,D,20190718,000000,109.053,109.261,108.983,109.201,99542.514513991,0
+GVI.US,D,20190719,000000,109.112,109.171,109.073,109.122,57668.582342383,0
+GVI.US,D,20190722,000000,109.271,109.271,109.122,109.122,34726.559509688,0
+GVI.US,D,20190723,000000,109.102,109.161,109.063,109.102,47447.157204871,0
+GVI.US,D,20190724,000000,109.261,109.261,109.142,109.201,47770.213633441,0
+GVI.US,D,20190725,000000,109.102,109.171,109.003,109.083,55809.50295685,0
+GVI.US,D,20190726,000000,109.132,109.132,109.033,109.112,45243.952493252,0
+GVI.US,D,20190729,000000,109.221,109.241,109.083,109.102,740630.94123848,0
+GVI.US,D,20190730,000000,109.132,109.181,109.063,109.102,132320.70264392,0
+GVI.US,D,20190731,000000,109.201,109.291,109.003,109.102,44188.501055809,0
+GVI.US,D,20190801,000000,109.211,109.859,109.211,109.73,63807.657766061,0
+GVI.US,D,20190802,000000,109.839,109.869,109.73,109.819,58776.204383197,0
+GVI.US,D,20190805,000000,110.239,110.288,110.119,110.229,70326.976625853,0
+GVI.US,D,20190806,000000,110.229,110.288,110.139,110.239,157980.61325611,0
+GVI.US,D,20190807,000000,110.607,110.687,110.249,110.288,104935.14899712,0
+GVI.US,D,20190808,000000,110.229,110.338,110.079,110.328,83430.82759965,0
+GVI.US,D,20190809,000000,110.418,110.447,110.169,110.249,47863.51875101,0
+GVI.US,D,20190812,000000,110.308,110.517,110.298,110.457,120905.37331386,0
+GVI.US,D,20190813,000000,110.427,110.427,110.159,110.199,123024.30243541,0
+GVI.US,D,20190814,000000,110.437,110.557,110.408,110.447,105234.12668567,0
+GVI.US,D,20190815,000000,110.537,110.916,110.537,110.856,49937.300235034,0
+GVI.US,D,20190816,000000,110.647,110.797,110.567,110.777,144571.76490875,0
+GVI.US,D,20190819,000000,110.657,110.657,110.527,110.557,86961.372854745,0
+GVI.US,D,20190820,000000,110.886,110.886,110.757,110.827,34560.014891233,0
+GVI.US,D,20190821,000000,110.667,110.817,110.667,110.747,56375.353347266,0
+GVI.US,D,20190822,000000,110.597,110.757,110.577,110.637,87439.937812596,0
+GVI.US,D,20190823,000000,110.737,111.046,110.597,111.016,52998.310059783,0
+GVI.US,D,20190826,000000,111.006,111.026,110.827,110.936,148015.02473128,0
+GVI.US,D,20190827,000000,111.016,111.135,110.886,111.125,98970.644438571,0
+GVI.US,D,20190828,000000,111.105,111.225,111.056,111.145,86498.860390238,0
+GVI.US,D,20190829,000000,111.125,111.125,110.896,111.076,62685.98979357,0
+GVI.US,D,20190830,000000,110.976,111.125,110.896,111.115,93082.38922341,0
+GVI.US,D,20190903,000000,111.155,111.375,111.066,111.125,61691.738487006,0
+GVI.US,D,20190904,000000,111.145,111.385,111.145,111.325,38834.994525208,0
+GVI.US,D,20190905,000000,111.095,111.115,110.787,110.886,139623.58383512,0
+GVI.US,D,20190906,000000,110.896,111.046,110.876,110.996,27727.672411212,0
+GVI.US,D,20190909,000000,110.677,110.817,110.637,110.657,58386.931419578,0
+GVI.US,D,20190910,000000,110.627,110.627,110.229,110.298,40146.282575338,0
+GVI.US,D,20190911,000000,110.288,110.348,110.219,110.219,23751.670465789,0
+GVI.US,D,20190912,000000,110.358,110.408,110.059,110.119,470715.28860594,0
+GVI.US,D,20190913,000000,109.899,110.009,109.671,109.72,107303.89504636,0
+GVI.US,D,20190916,000000,109.819,109.959,109.769,109.949,47123.097495466,0
+GVI.US,D,20190917,000000,109.939,110.089,109.889,110.059,27478.858764362,0
+GVI.US,D,20190918,000000,110.229,110.338,109.979,110.079,73789.298784231,0
+GVI.US,D,20190919,000000,110.189,110.199,110.049,110.109,72089.741051314,0
+GVI.US,D,20190920,000000,110.109,110.388,110.109,110.328,34478.749143674,0
+GVI.US,D,20190923,000000,110.437,110.617,110.408,110.437,49742.663753224,0
+GVI.US,D,20190924,000000,110.557,110.767,110.557,110.687,44163.419034958,0
+GVI.US,D,20190925,000000,110.647,110.687,110.348,110.388,48982.176880999,0
+GVI.US,D,20190926,000000,110.547,110.617,110.457,110.517,54789.1663486,0
+GVI.US,D,20190927,000000,110.517,110.607,110.457,110.577,93446.580166177,0
+GVI.US,D,20190930,000000,110.477,110.687,110.477,110.627,78732.463453696,0
+GVI.US,D,20191001,000000,110.408,110.976,110.408,110.866,62839.491761183,0
+GVI.US,D,20191002,000000,110.926,111.165,110.916,111.105,77696.074352102,0
+GVI.US,D,20191003,000000,111.105,111.494,111.095,111.444,36059.919738168,0
+GVI.US,D,20191004,000000,111.295,111.504,111.295,111.474,41973.256974182,0
+GVI.US,D,20191007,000000,111.375,111.394,111.235,111.285,39884.426277646,0
+GVI.US,D,20191008,000000,111.454,111.504,111.235,111.325,162871.6073222,0
+GVI.US,D,20191009,000000,111.385,111.385,111.145,111.205,107522.61026819,0
+GVI.US,D,20191010,000000,111.115,111.115,110.866,110.876,78132.501514923,0
+GVI.US,D,20191011,000000,110.717,110.846,110.547,110.827,76024.608482541,0
+GVI.US,D,20191014,000000,110.767,110.797,110.637,110.637,13862.331284355,0
+GVI.US,D,20191015,000000,110.727,110.827,110.537,110.557,49662.401286499,0
+GVI.US,D,20191016,000000,110.687,110.767,110.607,110.717,50636.586976381,0
+GVI.US,D,20191017,000000,110.647,110.797,110.607,110.667,40312.827193794,0
+GVI.US,D,20191018,000000,110.807,110.827,110.717,110.767,30597.055596654,0
+GVI.US,D,20191021,000000,110.647,110.717,110.587,110.607,42514.025343745,0
+GVI.US,D,20191022,000000,110.717,110.747,110.587,110.697,32091.944039419,0
+GVI.US,D,20191023,000000,110.866,110.876,110.677,110.717,30693.370556724,0
+GVI.US,D,20191024,000000,110.757,110.876,110.697,110.757,44238.665097512,0
+GVI.US,D,20191025,000000,110.767,110.767,110.537,110.617,46907.39211614,0
+GVI.US,D,20191028,000000,110.457,110.527,110.398,110.477,34911.163183158,0
+GVI.US,D,20191029,000000,110.567,110.577,110.477,110.507,46451.902617473,0
+GVI.US,D,20191030,000000,110.527,110.866,110.408,110.657,44751.341603722,0
+GVI.US,D,20191031,000000,110.817,111.185,110.817,111.076,68323.424800214,0
+GVI.US,D,20191101,000000,110.956,111.115,110.827,110.996,63083.289003863,0
+GVI.US,D,20191104,000000,110.906,110.936,110.717,110.737,66275.728617875,0
+GVI.US,D,20191105,000000,110.547,110.627,110.427,110.497,229214.55575596,0
+GVI.US,D,20191106,000000,110.707,110.787,110.587,110.707,91572.451568133,0
+GVI.US,D,20191107,000000,110.477,110.477,110.139,110.318,72374.672808191,0
+GVI.US,D,20191108,000000,110.239,110.477,110.239,110.298,41110.435456881,0
+GVI.US,D,20191111,000000,110.348,110.358,110.259,110.358,23709.532670758,0
+GVI.US,D,20191112,000000,110.288,110.368,110.199,110.338,86901.176004701,0
+GVI.US,D,20191113,000000,110.567,110.567,110.447,110.507,38003.274713764,0
+GVI.US,D,20191114,000000,110.797,110.846,110.687,110.767,47228.441983043,0
+GVI.US,D,20191115,000000,110.637,110.757,110.597,110.637,34197.830510134,0
+GVI.US,D,20191118,000000,110.797,110.836,110.747,110.797,44603.859321115,0
+GVI.US,D,20191119,000000,110.757,110.856,110.727,110.836,34073.423686708,0
+GVI.US,D,20191120,000000,110.886,111.006,110.856,110.976,53183.917014087,0
+GVI.US,D,20191121,000000,110.926,110.926,110.807,110.856,53957.446537155,0
+GVI.US,D,20191122,000000,110.876,110.916,110.817,110.876,68396.6643011,0
+GVI.US,D,20191125,000000,110.946,110.956,110.777,110.906,78743.499542872,0
+GVI.US,D,20191126,000000,111.095,111.095,110.966,111.026,75763.755465682,0
+GVI.US,D,20191127,000000,111.056,111.056,110.866,110.906,93209.805889336,0
+GVI.US,D,20191129,000000,110.966,110.966,110.817,110.836,23279.125192942,0
+GVI.US,D,20191202,000000,110.607,110.797,110.607,110.717,128554.38639282,0
+GVI.US,D,20191203,000000,110.996,111.285,110.976,111.205,50744.941306461,0
+GVI.US,D,20191204,000000,111.066,111.125,110.936,110.986,67350.242391165,0
+GVI.US,D,20191205,000000,110.946,110.976,110.797,110.896,32027.734066038,0
+GVI.US,D,20191206,000000,110.797,110.876,110.727,110.836,38485.852794951,0
+GVI.US,D,20191209,000000,110.976,110.976,110.797,110.836,23397.512331362,0
+GVI.US,D,20191210,000000,110.906,110.906,110.717,110.767,129703.14294782,0
+GVI.US,D,20191211,000000,110.886,110.986,110.757,110.926,43441.056834427,0
+GVI.US,D,20191212,000000,111.026,111.026,110.577,110.627,49897.169001671,0
+GVI.US,D,20191213,000000,110.827,110.986,110.647,110.966,44387.150660955,0
+GVI.US,D,20191216,000000,110.767,110.876,110.697,110.757,46946.520068669,0
+GVI.US,D,20191217,000000,110.817,110.916,110.747,110.777,33333.002431164,0
+GVI.US,D,20191218,000000,110.707,110.757,110.657,110.687,54995.842200419,0
+GVI.US,D,20191219,000000,110.667,110.846,110.657,110.797,63790.601991882,0
+GVI.US,D,20191220,000000,110.667,110.777,110.657,110.727,77693.0645096,0
+GVI.US,D,20191223,000000,110.807,110.807,110.667,110.737,65037.680068632,0
+GVI.US,D,20191224,000000,110.617,110.827,110.617,110.777,103556.64113111,0
+GVI.US,D,20191226,000000,111.046,111.046,110.777,110.896,38583.171035857,0
+GVI.US,D,20191227,000000,111.046,111.086,110.916,111.046,193980.33614423,0
+GVI.US,D,20191230,000000,110.996,111.095,110.906,111.086,108094.48034361,0
+GVI.US,D,20191231,000000,111.086,111.086,110.906,110.916,60466.732588606,0
+GVI.US,D,20200102,000000,111.076,111.225,111.016,111.135,42394.634924491,0
+GVI.US,D,20200103,000000,111.295,111.434,111.275,111.385,49150.728061123,0
+GVI.US,D,20200106,000000,111.544,111.544,111.285,111.285,61360.655811763,0
+GVI.US,D,20200107,000000,111.454,111.454,111.275,111.305,134374.41851125,0
+GVI.US,D,20200108,000000,111.385,111.385,111.125,111.205,47473.242506557,0
+GVI.US,D,20200109,000000,111.006,111.225,110.986,111.195,198545.26393926,0
+GVI.US,D,20200110,000000,111.265,111.375,111.175,111.285,91850.360359171,0
+GVI.US,D,20200113,000000,111.205,111.285,111.205,111.225,106830.34649268,0
+GVI.US,D,20200114,000000,111.394,111.394,111.255,111.305,241986.32077368,0
+GVI.US,D,20200115,000000,111.404,111.434,111.345,111.404,45350.300261663,0
+GVI.US,D,20200116,000000,111.464,111.464,111.325,111.424,39719.888220858,0
+GVI.US,D,20200117,000000,111.385,111.484,111.305,111.394,36936.787187147,0
+GVI.US,D,20200121,000000,111.674,111.674,111.444,111.614,41175.648711095,0
+GVI.US,D,20200122,000000,111.534,111.664,111.534,111.664,47487.288438233,0
+GVI.US,D,20200123,000000,111.724,111.813,111.694,111.734,34462.696650328,0
+GVI.US,D,20200124,000000,111.843,111.982,111.754,111.863,63264.882834829,0
+GVI.US,D,20200127,000000,112.012,112.252,112.012,112.122,55957.988520292,0
+GVI.US,D,20200128,000000,112.312,112.312,111.992,112.032,46552.23070088,0
+GVI.US,D,20200129,000000,112.082,112.342,112.082,112.322,95657.811124469,0
+GVI.US,D,20200130,000000,112.511,112.511,112.272,112.272,48741.389480822,0
+GVI.US,D,20200131,000000,112.431,112.63,112.431,112.59,38719.61722929,0
+GVI.US,D,20200203,000000,112.252,112.372,112.142,112.322,46821.109964411,0
+GVI.US,D,20200204,000000,112.072,112.142,111.953,112.102,72678.666900914,0
+GVI.US,D,20200205,000000,112.052,112.052,111.853,111.853,92285.784241157,0
+GVI.US,D,20200206,000000,111.833,111.982,111.833,111.972,40902.756324228,0
+GVI.US,D,20200207,000000,112.072,112.222,112.072,112.192,33974.098884135,0
+GVI.US,D,20200210,000000,112.272,112.372,112.242,112.242,70534.655758505,0
+GVI.US,D,20200211,000000,112.262,112.262,112.112,112.132,114009.82414129,0
+GVI.US,D,20200212,000000,112.132,112.132,111.992,112.022,40670.998451558,0
+GVI.US,D,20200213,000000,112.112,112.162,112.042,112.072,38733.663160967,0
+GVI.US,D,20200214,000000,112.292,112.312,112.172,112.232,44985.106038062,0
+GVI.US,D,20200218,000000,112.292,112.412,112.252,112.322,199924.7750861,0
+GVI.US,D,20200219,000000,112.232,112.302,112.212,112.232,100955.13392836,0
+GVI.US,D,20200220,000000,112.332,112.471,112.322,112.402,52920.054154727,0
+GVI.US,D,20200221,000000,112.55,112.73,112.55,112.6,37624.034558485,0
+GVI.US,D,20200224,000000,113.088,113.088,112.89,112.96,76315.559924421,0
+GVI.US,D,20200225,000000,112.98,113.178,112.98,113.118,75603.230532231,0
+GVI.US,D,20200226,000000,112.97,113.228,112.92,113.108,73244.51729133,0
+GVI.US,D,20200227,000000,113.518,113.518,113.03,113.188,53025.398642304,0
+GVI.US,D,20200228,000000,113.608,113.966,113.588,113.756,68032.473358333,0
+GVI.US,D,20200302,000000,113.747,114.026,113.558,113.598,1791735.1628268,0
+GVI.US,D,20200303,000000,113.826,114.744,113.518,114.365,247487.30958689,0
+GVI.US,D,20200304,000000,114.415,114.694,114.415,114.454,62718.09478026,0
+GVI.US,D,20200305,000000,114.933,114.933,114.604,114.604,39895.46236682,0
+GVI.US,D,20200306,000000,115.521,115.521,114.554,114.763,62539.510791796,0
+GVI.US,D,20200309,000000,115.76,115.79,113.07,115.112,287064.73192931,0
+GVI.US,D,20200310,000000,111.245,114.634,111.245,113.916,276238.32844885,0
+GVI.US,D,20200311,000000,113.388,114.205,113.168,113.388,103052.99415241,0
+GVI.US,D,20200312,000000,114.126,115.939,105.434,111.265,384877.59028537,0
+GVI.US,D,20200313,000000,110.976,112.88,110.707,112.501,111619.0059137,0
+GVI.US,D,20200316,000000,111.245,112.88,109.75,112.88,133900.86995757,0
+GVI.US,D,20200317,000000,110.587,112.451,106.68,110.477,113166.06495984,0
+GVI.US,D,20200318,000000,107.338,112.78,107.338,108.673,181221.61377736,0
+GVI.US,D,20200319,000000,105.852,109.859,105.852,108.255,251384.05234642,0
+GVI.US,D,20200320,000000,108.853,110.298,108.833,108.993,110972.89305656,0
+GVI.US,D,20200323,000000,106.282,112.062,101.557,111.245,201282.2140546,0
+GVI.US,D,20200324,000000,108.225,111.853,108.225,110.846,162870.60404136,0
+GVI.US,D,20200325,000000,110.976,112.252,110.976,112.252,212931.30781899,0
+GVI.US,D,20200326,000000,112.252,113.07,111.704,112.402,120253.24077172,0
+GVI.US,D,20200327,000000,111.992,113.268,111.923,112.272,154714.9341412,0
+GVI.US,D,20200330,000000,113.218,113.637,112.52,113.158,126640.12656141,0
+GVI.US,D,20200331,000000,113.578,113.578,112.412,112.94,72312.469396479,0
+GVI.US,D,20200401,000000,112.84,113.856,112.72,113.258,192906.82565177,0
+GVI.US,D,20200402,000000,112.55,113.508,112.451,113.138,69774.16888628,0
+GVI.US,D,20200403,000000,112.61,113.747,112.501,113.088,53889.223440438,0
+GVI.US,D,20200406,000000,113.02,113.936,112.92,113.158,318071.12610626,0
+GVI.US,D,20200407,000000,112.92,113.697,112.92,113.578,1068758.9544255,0
+GVI.US,D,20200408,000000,113.816,114.036,113.168,113.548,153005.34359995,0
+GVI.US,D,20200409,000000,113.936,114.823,113.936,114.574,132102.99070292,0
+GVI.US,D,20200413,000000,114.335,115.053,113.687,114.684,100773.5400974,0
+GVI.US,D,20200414,000000,115.172,115.401,114.285,114.644,264999.57654559,0
+GVI.US,D,20200415,000000,115.003,115.252,113.418,114.983,64610.282433318,0
+GVI.US,D,20200416,000000,115.312,115.312,114.345,114.444,63443.466823294,0
+GVI.US,D,20200417,000000,114.863,115.252,114.474,114.813,76733.928032228,0
+GVI.US,D,20200420,000000,114.534,114.953,114.424,114.893,58505.318557997,0
+GVI.US,D,20200421,000000,114.524,114.873,113.598,114.514,111788.56037466,0
+GVI.US,D,20200422,000000,114.415,114.893,114.315,114.554,117757.07805655,0
+GVI.US,D,20200423,000000,114.265,115.272,114.265,114.604,108928.20671672,0
+GVI.US,D,20200424,000000,114.823,114.923,114.594,114.684,59753.399915582,0
+GVI.US,D,20200427,000000,114.514,114.893,114.415,114.534,109796.0446382,0
+GVI.US,D,20200428,000000,114.424,115.053,114.424,114.863,164251.11846905,0
+GVI.US,D,20200429,000000,114.913,114.983,114.514,114.953,293680.36574917,0
+GVI.US,D,20200430,000000,115.202,115.601,114.773,114.943,119028.23487331,0
+GVI.US,D,20200501,000000,115.142,115.142,114.395,114.604,35357.623154319,0
+GVI.US,D,20200504,000000,114.783,114.993,114.494,114.664,100802.63524159,0
+GVI.US,D,20200505,000000,114.903,115.102,114.564,114.584,56709.445865011,0
+GVI.US,D,20200506,000000,114.514,115.043,114.405,114.564,55243.652566434,0
+GVI.US,D,20200507,000000,114.614,114.903,114.574,114.714,32210.331177839,0
+GVI.US,D,20200508,000000,114.714,114.843,114.514,114.654,51250.594846832,0
+GVI.US,D,20200511,000000,114.564,114.664,114.415,114.554,135019.52808757,0
+GVI.US,D,20200512,000000,114.315,114.714,114.315,114.674,800504.73485415,0
+GVI.US,D,20200513,000000,114.574,114.913,114.464,114.664,59652.068551341,0
+GVI.US,D,20200514,000000,114.923,115.112,114.534,114.823,47492.304842404,0
+GVI.US,D,20200515,000000,115.083,115.083,114.773,114.813,71172.742368974,0
+GVI.US,D,20200518,000000,114.714,115.331,114.674,114.853,84948.791501599,0
+GVI.US,D,20200519,000000,115.053,115.212,114.783,115.092,125548.55701394,0
+GVI.US,D,20200520,000000,115.321,115.371,114.744,115.132,127774.83718474,0
+GVI.US,D,20200521,000000,115.192,115.361,115.172,115.202,58741.089554005,0
+GVI.US,D,20200522,000000,115.481,115.511,115.152,115.222,63516.706324181,0
+GVI.US,D,20200526,000000,115.81,115.81,115.023,115.401,69264.502222572,0
+GVI.US,D,20200527,000000,114.893,115.909,114.893,115.371,227398.6174463,0
+GVI.US,D,20200528,000000,115.431,115.431,115.142,115.381,305034.49494835,0
+GVI.US,D,20200529,000000,115.391,115.651,115.262,115.641,92156.361013562,0
+GVI.US,D,20200601,000000,115.321,115.491,115.152,115.411,65944.645942632,0
+GVI.US,D,20200602,000000,115.601,115.661,115.312,115.591,34348.322635244,0
+GVI.US,D,20200603,000000,115.421,115.531,115.282,115.471,45197.801574884,0
+GVI.US,D,20200604,000000,115.411,115.581,115.132,115.401,80831.326958573,0
+GVI.US,D,20200605,000000,115.312,115.361,115.053,115.361,266244.64806067,0
+GVI.US,D,20200608,000000,115.073,115.561,115.073,115.371,81243.675381376,0
+GVI.US,D,20200609,000000,115.282,115.511,115.232,115.501,82382.399128046,0
+GVI.US,D,20200610,000000,115.411,115.949,115.411,115.81,80469.142577474,0
+GVI.US,D,20200611,000000,115.591,115.78,115.351,115.671,345654.32607737,0
+GVI.US,D,20200612,000000,115.701,115.731,115.441,115.561,80153.109114741,0
+GVI.US,D,20200615,000000,115.511,116.309,115.461,116.059,41231.832437803,0
+GVI.US,D,20200616,000000,116.349,116.349,115.641,115.671,118960.01177659,0
+GVI.US,D,20200617,000000,115.86,116.139,115.651,115.969,87619.525081895,0
+GVI.US,D,20200618,000000,115.85,116.179,115.8,115.989,39784.098194238,0
+GVI.US,D,20200619,000000,116.049,116.079,115.681,115.979,51527.500357036,0
+GVI.US,D,20200622,000000,116.059,116.109,115.78,115.949,72437.879500737,0
+GVI.US,D,20200623,000000,115.81,116.099,115.751,115.959,49928.270707527,0
+GVI.US,D,20200624,000000,115.76,115.919,115.721,115.88,115593.00129745,0
+GVI.US,D,20200625,000000,116.069,116.069,115.741,115.919,78276.973955029,0
+GVI.US,D,20200626,000000,116.029,116.109,115.78,116.019,46834.152615253,0
+GVI.US,D,20200629,000000,116.069,116.199,116.059,116.109,43540.381637,0
+GVI.US,D,20200630,000000,116.089,116.239,116.039,116.129,157714.74383507,0
+GVI.US,D,20200701,000000,116.329,116.399,115.979,116.129,84883.578247385,0
+GVI.US,D,20200702,000000,115.79,116.507,115.79,116.359,71848.953651138,0
+GVI.US,D,20200706,000000,116.359,116.359,116.109,116.269,32797.250465771,0
+GVI.US,D,20200707,000000,116.149,116.369,116.149,116.369,27723.659287875,0
+GVI.US,D,20200708,000000,116.199,116.359,116.189,116.239,30194.739982192,0
+GVI.US,D,20200709,000000,116.369,116.399,116.119,116.399,75454.744968788,0
+GVI.US,D,20200710,000000,116.389,116.477,116.079,116.259,77407.129471889,0
+GVI.US,D,20200713,000000,116.329,116.428,116.189,116.269,129032.95135067,0
+GVI.US,D,20200714,000000,116.279,116.477,116.239,116.329,41301.058815354,0
+GVI.US,D,20200715,000000,116.409,116.567,116.209,116.209,29877.703238625,0
+GVI.US,D,20200716,000000,116.389,116.507,116.329,116.507,89821.72651268,0
+GVI.US,D,20200717,000000,116.547,116.547,116.319,116.447,97639.290771759,0
+GVI.US,D,20200720,000000,116.438,116.557,116.399,116.428,150308.52471796,0
+GVI.US,D,20200721,000000,116.627,116.987,116.457,116.547,140272.70653476,0
+GVI.US,D,20200722,000000,116.537,116.767,116.507,116.567,241782.65476436,0
+GVI.US,D,20200723,000000,116.747,116.777,116.557,116.647,83169.974582792,0
+GVI.US,D,20200724,000000,116.577,116.747,116.547,116.657,141937.14943849,0
+GVI.US,D,20200727,000000,116.757,116.777,116.487,116.497,37918.999123701,0
+GVI.US,D,20200728,000000,116.687,116.707,116.497,116.677,288278.70173853,0
+GVI.US,D,20200729,000000,116.687,116.827,116.517,116.787,81052.048742069,0
+GVI.US,D,20200730,000000,116.857,116.887,116.777,116.847,58906.630891626,0
+GVI.US,D,20200731,000000,116.997,117.095,116.877,116.897,116868.17123755,0
+GVI.US,D,20200803,000000,117.036,117.036,116.687,116.787,62030.847408922,0
+GVI.US,D,20200804,000000,116.917,117.155,116.837,116.937,148920.98732445,0
+GVI.US,D,20200805,000000,117.006,117.006,116.727,116.867,60358.378258526,0
+GVI.US,D,20200806,000000,117.095,117.095,116.917,116.927,62212.441239889,0
+GVI.US,D,20200807,000000,117.086,117.145,116.817,116.817,120626.46124199,0
+GVI.US,D,20200810,000000,116.887,116.967,116.777,116.807,47986.922293601,0
+GVI.US,D,20200811,000000,116.697,116.697,116.527,116.637,117820.28474909,0
+GVI.US,D,20200812,000000,116.399,116.737,116.399,116.447,63724.385456834,0
+GVI.US,D,20200813,000000,116.707,116.707,116.169,116.299,36102.057533199,0
+GVI.US,D,20200814,000000,116.487,116.747,116.289,116.319,38668.449906752,0
+GVI.US,D,20200817,000000,116.189,116.477,116.189,116.428,55919.863848598,0
+GVI.US,D,20200818,000000,116.359,116.517,116.359,116.517,62257.588877422,0
+GVI.US,D,20200819,000000,116.537,116.637,116.359,116.389,63994.268001198,0
+GVI.US,D,20200820,000000,116.637,116.637,116.399,116.497,174149.48717799,0
+GVI.US,D,20200821,000000,116.607,116.607,116.477,116.507,275624.3205784,0
+GVI.US,D,20200824,000000,116.657,116.657,116.487,116.487,59556.756872104,0
+GVI.US,D,20200825,000000,116.547,116.547,116.309,116.349,95423.043409297,0
+GVI.US,D,20200826,000000,116.487,116.487,116.349,116.428,44297.858666723,0
+GVI.US,D,20200827,000000,116.567,116.567,116.089,116.239,121620.71254855,0
+GVI.US,D,20200828,000000,116.239,116.527,116.239,116.487,50960.646685786,0
+GVI.US,D,20200831,000000,116.587,116.647,116.438,116.547,42902.29502653,0
+GVI.US,D,20200901,000000,116.447,116.517,116.349,116.517,47033.805501234,0
+GVI.US,D,20200902,000000,116.359,116.637,116.359,116.547,55098.176845494,0
+GVI.US,D,20200903,000000,116.587,116.667,116.557,116.587,217842.36750176,0
+GVI.US,D,20200904,000000,116.617,116.617,116.209,116.339,62459.24832507,0
+GVI.US,D,20200908,000000,115.959,116.409,115.959,116.329,202817.23373073,0
+GVI.US,D,20200909,000000,116.319,116.447,116.199,116.379,39437.966306485,0
+GVI.US,D,20200910,000000,116.487,116.537,116.229,116.379,39238.313420504,0
+GVI.US,D,20200911,000000,116.299,116.497,116.299,116.487,39699.822604177,0
+GVI.US,D,20200914,000000,116.389,116.667,116.389,116.438,27666.472280334,0
+GVI.US,D,20200915,000000,116.597,116.597,116.329,116.487,85044.103180836,0
+GVI.US,D,20200916,000000,116.587,116.687,116.369,116.477,39613.540452446,0
+GVI.US,D,20200917,000000,116.399,116.557,116.389,116.457,44803.512207095,0
+GVI.US,D,20200918,000000,116.389,116.457,116.319,116.369,33378.150068698,0
+GVI.US,D,20200921,000000,116.259,116.467,116.259,116.409,141777.62778587,0
+GVI.US,D,20200922,000000,116.447,116.477,116.309,116.447,56241.916996335,0
+GVI.US,D,20200923,000000,116.299,116.409,116.219,116.339,55432.269363239,0
+GVI.US,D,20200924,000000,116.289,116.329,116.029,116.259,87959.637284645,0
+GVI.US,D,20200925,000000,116.039,116.279,116.039,116.259,51074.017420037,0
+GVI.US,D,20200928,000000,116.219,116.457,116.119,116.259,51956.904554019,0
+GVI.US,D,20200929,000000,116.239,116.428,116.239,116.409,146009.46634398,0
+GVI.US,D,20200930,000000,116.399,116.487,116.189,116.329,65881.439250086,0
+GVI.US,D,20201001,000000,116.109,116.419,116.019,116.419,50484.088289603,0
+GVI.US,D,20201002,000000,116.457,116.457,116.149,116.389,83151.915527778,0
+GVI.US,D,20201005,000000,116.179,116.438,116.159,116.179,39401.848196458,0
+GVI.US,D,20201006,000000,116.159,116.399,116.119,116.269,58150.157142737,0
+GVI.US,D,20201007,000000,116.059,116.279,116.059,116.179,55989.090226149,0
+GVI.US,D,20201008,000000,116.159,116.329,116.139,116.299,46759.909833533,0
+GVI.US,D,20201009,000000,116.109,116.329,116.109,116.299,43505.266807807,0
+GVI.US,D,20201012,000000,116.199,116.467,116.199,116.467,49510.905880554,0
+GVI.US,D,20201013,000000,116.487,116.597,116.329,116.428,59012.978660038,0
+GVI.US,D,20201014,000000,116.577,116.677,116.259,116.457,49512.912442222,0
+GVI.US,D,20201015,000000,116.409,116.547,116.359,116.428,53123.720164043,0
+GVI.US,D,20201016,000000,116.537,116.557,116.279,116.279,54350.732624111,0
+GVI.US,D,20201019,000000,116.159,116.369,116.159,116.329,68874.225978118,0
+GVI.US,D,20201020,000000,116.139,116.299,116.139,116.269,57886.294283377,0
+GVI.US,D,20201021,000000,116.109,116.299,116.089,116.229,59260.789026053,0
+GVI.US,D,20201022,000000,116.069,116.159,115.959,116.069,44953.001051371,0
+GVI.US,D,20201023,000000,116.119,116.219,115.989,116.179,68285.300128519,0
+GVI.US,D,20201026,000000,116.239,116.299,116.079,116.279,53857.118453748,0
+GVI.US,D,20201027,000000,116.309,116.389,116.259,116.379,46268.302224838,0
+GVI.US,D,20201028,000000,116.359,116.399,116.229,116.269,57341.512790475,0
+GVI.US,D,20201029,000000,116.109,116.269,116.059,116.169,54838.32710947,0
+GVI.US,D,20201030,000000,116.269,116.269,115.85,116.019,63282.941889843,0
+GVI.US,D,20201102,000000,115.889,116.009,115.83,115.929,60746.647941312,0
+GVI.US,D,20201103,000000,115.631,115.919,115.571,115.909,56462.63877983,0
+GVI.US,D,20201104,000000,116.349,116.507,116.069,116.169,51819.455079751,0
+GVI.US,D,20201105,000000,116.199,116.577,116.189,116.189,81120.271838785,0
+GVI.US,D,20201106,000000,116.349,116.399,116.079,116.279,56820.810037593,0
+GVI.US,D,20201109,000000,116.009,116.189,115.79,116.149,123482.80177658,0
+GVI.US,D,20201110,000000,115.86,116.029,115.651,115.751,52011.081719058,0
+GVI.US,D,20201111,000000,115.86,116.119,115.711,115.87,64325.350676441,0
+GVI.US,D,20201112,000000,115.731,116.089,115.731,116.079,29898.77213614,0
+GVI.US,D,20201113,000000,116.199,116.199,115.979,116.079,37465.516186701,0
+GVI.US,D,20201116,000000,116.129,116.139,115.989,116.129,33213.612011909,0
+GVI.US,D,20201117,000000,116.169,116.239,115.999,116.139,35702.75176124,0
+GVI.US,D,20201118,000000,116.189,116.389,116.169,116.189,65329.634791347,0
+GVI.US,D,20201119,000000,116.159,116.299,116.149,116.179,59308.946506088,0
+GVI.US,D,20201120,000000,116.059,116.537,116.059,116.369,27302.281337565,0
+GVI.US,D,20201123,000000,116.309,116.577,116.169,116.289,47619.721508331,0
+GVI.US,D,20201124,000000,116.189,116.409,116.179,116.209,86532.971938596,0
+GVI.US,D,20201125,000000,116.179,116.447,116.169,116.359,78275.970674195,0
+GVI.US,D,20201127,000000,116.428,116.438,116.299,116.299,22057.129137043,0
+GVI.US,D,20201130,000000,116.259,116.757,116.209,116.438,102471.09126864,0
+GVI.US,D,20201201,000000,116.159,116.389,116.059,116.289,84805.322342327,0
+GVI.US,D,20201202,000000,116.497,116.497,116.029,116.109,61009.507519838,0
+GVI.US,D,20201203,000000,116.239,116.409,115.87,116.149,98285.4036289,0
+GVI.US,D,20201204,000000,115.969,116.389,115.969,116.109,71508.841448387,0
+GVI.US,D,20201207,000000,115.959,116.199,115.939,116.159,86713.562488729,0
+GVI.US,D,20201208,000000,116.359,116.379,115.959,116.049,66839.572446623,0
+GVI.US,D,20201209,000000,115.969,116.139,115.84,115.989,320814.09590662,0
+GVI.US,D,20201210,000000,115.929,116.259,115.8,116.169,64947.384793565,0
+GVI.US,D,20201211,000000,116.009,116.379,115.979,116.229,326737.46595096,0
+GVI.US,D,20201214,000000,116.219,116.428,116.159,116.229,127884.19479565,0
+GVI.US,D,20201215,000000,116.159,116.477,116.099,116.229,42546.130330436,0
+GVI.US,D,20201216,000000,116.109,116.329,116.019,116.219,109812.09713154,0
+GVI.US,D,20201217,000000,116.517,116.517,116.259,116.339,64007.310652042,0
+GVI.US,D,20201218,000000,116.497,116.497,116.199,116.269,44017.943314017,0
+GVI.US,D,20201221,000000,116.119,116.269,116.019,116.259,88511.441743384,0
+GVI.US,D,20201222,000000,116.419,116.597,116.249,116.269,61792.066570413,0
+GVI.US,D,20201223,000000,116.419,116.477,116.219,116.369,67524.813256293,0
+GVI.US,D,20201224,000000,116.269,116.677,116.119,116.497,25038.879775902,0
+GVI.US,D,20201228,000000,116.757,116.757,116.259,116.447,65614.566548223,0
+GVI.US,D,20201229,000000,116.647,116.647,116.399,116.467,87830.21405705,0
+GVI.US,D,20201230,000000,116.169,116.517,116.169,116.517,65908.527832605,0
+GVI.US,D,20201231,000000,116.447,116.637,116.447,116.557,80659.765935947,0
+GVI.US,D,20210104,000000,116.707,116.707,116.487,116.507,159947.04369089,0
+GVI.US,D,20210105,000000,116.717,116.737,116.249,116.399,119174.71387509,0
+GVI.US,D,20210106,000000,115.82,116.389,115.82,116.109,226612.04527238,0
+GVI.US,D,20210107,000000,115.989,116.069,115.741,115.959,187412.8598044,0
+GVI.US,D,20210108,000000,115.731,116.009,115.621,115.79,202529.29213135,0
+GVI.US,D,20210111,000000,115.82,115.86,115.361,115.84,93901.066384011,0
+GVI.US,D,20210112,000000,115.671,115.88,115.661,115.87,197274.10712249,0
+GVI.US,D,20210113,000000,115.969,116.079,115.83,116.069,78108.422774905,0
+GVI.US,D,20210114,000000,116.249,116.249,115.83,115.989,50857.308759877,0
+GVI.US,D,20210115,000000,116.069,116.129,115.78,116.019,89319.082814811,0
+GVI.US,D,20210119,000000,116.119,116.119,115.899,116.089,38497.89216496,0
+GVI.US,D,20210120,000000,116.069,116.329,115.959,116.119,47689.951166715,0
+GVI.US,D,20210121,000000,116.119,116.229,116.009,116.109,66187.439904477,0
+GVI.US,D,20210122,000000,116.309,116.309,115.83,116.129,151969.95777919,0
+GVI.US,D,20210125,000000,116.229,116.249,115.949,116.239,52963.195230591,0
+GVI.US,D,20210126,000000,115.979,116.379,115.979,116.259,48182.562056244,0
+GVI.US,D,20210127,000000,116.199,116.497,116.179,116.249,54230.338924022,0
+GVI.US,D,20210128,000000,116.319,116.319,116.099,116.169,70030.005498968,0
+GVI.US,D,20210129,000000,116.029,116.179,116.029,116.119,37196.63692317,0
+GVI.US,D,20210201,000000,115.959,116.079,115.959,115.999,40016.859347744,0
+GVI.US,D,20210202,000000,116.019,116.019,115.79,115.989,114938.86219364,0
+GVI.US,D,20210203,000000,116.119,116.119,115.86,115.909,168647.49508395,0
+GVI.US,D,20210204,000000,115.731,115.949,115.731,115.949,146050.60085818,0
+GVI.US,D,20210205,000000,115.939,116.119,115.82,115.909,120224.14562752,0
+GVI.US,D,20210208,000000,116.817,116.817,115.76,115.86,453256.19553145,0
+GVI.US,D,20210209,000000,115.721,116.099,115.721,115.86,46846.191985262,0
+GVI.US,D,20210210,000000,115.919,115.969,115.87,115.969,41651.203826444,0
+GVI.US,D,20210211,000000,115.919,115.969,115.84,115.909,173044.87497968,0
+GVI.US,D,20210212,000000,115.82,115.959,115.82,115.899,105177.94295897,0
+GVI.US,D,20210216,000000,115.751,115.751,115.511,115.511,54100.915696427,0
+GVI.US,D,20210217,000000,115.331,115.641,115.331,115.601,120734.81557206,0
+GVI.US,D,20210218,000000,115.721,115.721,115.471,115.571,40290.755015445,0
+GVI.US,D,20210219,000000,115.551,115.681,115.371,115.401,104517.78417014,0
+GVI.US,D,20210222,000000,115.172,115.461,115.172,115.262,39349.677593086,0
+GVI.US,D,20210223,000000,115.351,115.351,115.132,115.341,58005.684702631,0
+GVI.US,D,20210224,000000,115.371,115.461,115.013,115.321,81036.999529557,0
+GVI.US,D,20210225,000000,114.893,115.272,114.474,114.534,123688.47434757,0
+GVI.US,D,20210226,000000,114.574,114.873,114.464,114.833,79047.493635595,0
+GVI.US,D,20210301,000000,114.624,114.913,114.624,114.744,106854.4252327,0
+GVI.US,D,20210302,000000,115.083,115.083,114.744,114.903,44122.284520761,0
+GVI.US,D,20210303,000000,114.325,114.873,114.325,114.694,60600.168939537,0
+GVI.US,D,20210304,000000,114.524,114.734,114.166,114.335,63340.128897384,0
+GVI.US,D,20210305,000000,114.325,114.365,114.066,114.325,46272.315348174,0
+GVI.US,D,20210308,000000,113.936,114.156,113.816,113.926,2005643.6661782,0
+GVI.US,D,20210309,000000,113.976,114.424,113.976,114.116,69259.485818401,0
+GVI.US,D,20210310,000000,114.086,114.564,113.896,114.335,91535.330177273,0
+GVI.US,D,20210311,000000,114.345,114.534,114.215,114.424,192706.16948496,0
+GVI.US,D,20210312,000000,114.215,114.255,113.926,114.086,44638.974150307,0
+GVI.US,D,20210315,000000,114.106,114.275,113.966,114.136,57301.381557113,0
+GVI.US,D,20210316,000000,114.335,114.464,114.016,114.156,70343.029119198,0
+GVI.US,D,20210317,000000,114.126,114.405,113.816,114.405,45915.147371244,0
+GVI.US,D,20210318,000000,113.727,114.006,113.727,113.896,60918.208963938,0
+GVI.US,D,20210319,000000,113.628,114.046,113.628,113.717,196006.96342905,0
+GVI.US,D,20210322,000000,113.926,114.056,113.806,114.036,84437.118276223,0
+GVI.US,D,20210323,000000,114.076,114.315,113.976,114.205,191840.33812516,0
+GVI.US,D,20210324,000000,114.275,114.365,113.926,114.305,91004.59461605,0
+GVI.US,D,20210325,000000,114.036,114.464,113.996,114.196,220082.69360424,0
+GVI.US,D,20210326,000000,114.335,114.375,113.886,114.126,95661.824247806,0
+GVI.US,D,20210329,000000,114.375,114.375,113.926,114.066,54809.231965281,0
+GVI.US,D,20210330,000000,113.946,114.126,113.637,114.016,56236.900592164,0
+GVI.US,D,20210331,000000,113.697,114.076,113.697,113.786,73801.338154239,0
+GVI.US,D,20210401,000000,114.126,114.424,113.916,114.156,62943.832967927,0
+GVI.US,D,20210405,000000,114.355,114.355,113.677,113.976,59205.608580179,0
+GVI.US,D,20210406,000000,113.876,114.355,113.876,114.325,276009.58041868,0
+GVI.US,D,20210407,000000,114.474,114.474,114.106,114.255,44751.341603722,0
+GVI.US,D,20210408,000000,114.375,114.674,114.255,114.345,178817.75289892,0
+GVI.US,D,20210409,000000,114.086,114.434,114.086,114.434,66977.021920891,0
+GVI.US,D,20210412,000000,114.474,114.474,114.086,114.196,57239.1781454,0
+GVI.US,D,20210413,000000,114.186,114.415,113.966,114.405,1029014.9874646,0
+GVI.US,D,20210414,000000,114.434,114.474,114.186,114.186,35505.105436928,0
+GVI.US,D,20210415,000000,114.325,114.783,114.186,114.763,93148.605758458,0
+GVI.US,D,20210416,000000,114.395,114.634,114.285,114.285,62511.418928442,0
+GVI.US,D,20210419,000000,114.464,114.584,114.205,114.295,115617.08003747,0
+GVI.US,D,20210420,000000,114.424,114.704,114.225,114.424,52989.280532278,0
+GVI.US,D,20210421,000000,114.474,114.674,114.395,114.654,63356.18139073,0
+GVI.US,D,20210422,000000,114.375,114.803,114.375,114.574,82476.707526449,0
+GVI.US,D,20210423,000000,114.544,114.704,114.375,114.704,85733.357113842,0
+GVI.US,D,20210426,000000,114.674,114.684,114.454,114.494,98537.227118252,0
+GVI.US,D,20210427,000000,114.454,114.674,114.345,114.355,55694.125660932,0
+GVI.US,D,20210428,000000,114.375,114.604,114.235,114.554,76938.597322379,0
+GVI.US,D,20210429,000000,114.275,114.524,114.186,114.405,68733.766661349,0
+GVI.US,D,20210430,000000,114.674,114.674,114.245,114.484,90868.148422616,0
+GVI.US,D,20210503,000000,114.375,114.614,114.315,114.405,35699.741918737,0
+GVI.US,D,20210504,000000,114.574,114.614,114.385,114.464,62685.98979357,0
+GVI.US,D,20210505,000000,114.434,114.604,114.434,114.504,32752.102828237,0
+GVI.US,D,20210506,000000,114.574,114.644,114.474,114.584,47990.935416937,0
+GVI.US,D,20210507,000000,114.793,114.913,114.544,114.754,112920.26115549,0
+GVI.US,D,20210510,000000,114.594,114.813,114.454,114.534,59998.200439095,0
+GVI.US,D,20210511,000000,114.355,114.594,114.335,114.504,43063.823240816,0
+GVI.US,D,20210512,000000,113.906,114.434,113.906,114.046,66921.841475016,0
+GVI.US,D,20210513,000000,114.325,114.474,114.136,114.395,60882.090853911,0
+GVI.US,D,20210514,000000,114.514,114.654,114.265,114.534,73331.802723894,0
+GVI.US,D,20210517,000000,114.574,114.594,114.345,114.594,50201.163094395,0
+GVI.US,D,20210518,000000,114.604,114.614,114.415,114.444,56432.540354808,0
+GVI.US,D,20210519,000000,114.584,114.644,114.146,114.365,262920.7786574,0
+GVI.US,D,20210520,000000,114.285,114.594,114.285,114.424,105916.35765285,0
+GVI.US,D,20210521,000000,114.464,114.594,114.444,114.554,42622.379673825,0
+GVI.US,D,20210524,000000,114.624,114.674,114.474,114.594,35392.737983512,0
+GVI.US,D,20210525,000000,114.275,114.793,114.275,114.783,59120.329709283,0
+GVI.US,D,20210526,000000,114.744,114.823,114.634,114.763,83406.748859632,0
+GVI.US,D,20210527,000000,114.504,114.734,114.395,114.644,41548.869181369,0
+GVI.US,D,20210528,000000,114.504,114.773,114.504,114.694,41771.597526532,0
+GVI.US,D,20210601,000000,114.345,114.704,114.345,114.514,53743.747719499,0
+GVI.US,D,20210602,000000,114.624,114.684,114.494,114.674,44393.17034596,0
+GVI.US,D,20210603,000000,114.674,114.674,114.385,114.444,56645.235891631,0
+GVI.US,D,20210604,000000,114.275,114.763,114.275,114.694,42008.371803373,0
+GVI.US,D,20210607,000000,114.734,114.773,114.584,114.704,28243.358759924,0
+GVI.US,D,20210608,000000,114.674,114.823,114.564,114.793,46118.813380561,0
+GVI.US,D,20210609,000000,114.823,115.102,114.793,114.913,68824.061936415,0
+GVI.US,D,20210610,000000,114.923,115.043,114.674,115.043,117148.08659027,0
+GVI.US,D,20210611,000000,114.943,115.083,114.933,115.003,79620.366991849,0
+GVI.US,D,20210614,000000,114.773,114.943,114.773,114.833,34920.192710665,0
+GVI.US,D,20210615,000000,114.863,114.963,114.783,114.873,57455.88680556,0
+GVI.US,D,20210616,000000,114.783,114.933,114.405,114.474,56928.161086839,0
+GVI.US,D,20210617,000000,114.474,114.634,114.454,114.604,39543.310794062,0
+GVI.US,D,20210618,000000,114.494,114.714,114.295,114.644,62544.527195966,0
+GVI.US,D,20210621,000000,114.434,114.694,114.395,114.534,65046.709596138,0
+GVI.US,D,20210622,000000,114.444,114.694,114.444,114.684,36249.539815808,0
+GVI.US,D,20210623,000000,114.474,114.684,114.474,114.574,52670.237227043,0
+GVI.US,D,20210624,000000,114.484,114.684,114.484,114.604,29538.594316709,0
+GVI.US,D,20210625,000000,114.504,114.724,114.405,114.504,32130.068711113,0
+GVI.US,D,20210628,000000,114.494,114.694,114.474,114.644,111819.66208051,0
+GVI.US,D,20210629,000000,114.564,114.714,114.564,114.674,61109.835603245,0
+GVI.US,D,20210630,000000,114.704,114.813,114.694,114.694,73056.903775359,0
+GVI.US,D,20210701,000000,114.853,114.893,114.604,114.644,41480.646084652,0
+GVI.US,D,20210702,000000,114.704,114.893,114.704,114.833,33438.346918742,0
+GVI.US,D,20210706,000000,114.873,115.162,114.644,115.053,101798.89310981,0
+GVI.US,D,20210707,000000,115.212,115.212,114.933,115.182,29248.646155662,0
+GVI.US,D,20210708,000000,115.312,115.401,115.192,115.292,21412.019560736,0
+GVI.US,D,20210709,000000,115.112,115.182,114.913,115.073,79197.985760706,0
+GVI.US,D,20210712,000000,115.182,115.182,114.993,115.043,43373.837018544,0
+GVI.US,D,20210713,000000,115.003,115.043,114.823,114.903,35130.881685819,0
+GVI.US,D,20210714,000000,115.013,115.152,115.013,115.083,40293.764857947,0
+GVI.US,D,20210715,000000,115.013,115.192,115.013,115.162,21467.200006611,0
+GVI.US,D,20210716,000000,114.823,115.202,114.823,115.162,33115.290490171,0
+GVI.US,D,20210719,000000,115.661,115.661,115.371,115.511,46277.331752345,0
+GVI.US,D,20210720,000000,115.621,115.731,115.461,115.481,77292.755456805,0
+GVI.US,D,20210721,000000,115.371,115.441,115.252,115.302,40220.52535706,0
+GVI.US,D,20210722,000000,115.321,115.551,115.312,115.441,27261.146823368,0
+GVI.US,D,20210723,000000,115.192,115.421,115.182,115.391,123756.69744429,0
+GVI.US,D,20210726,000000,115.302,115.421,115.302,115.361,45086.437402303,0
+GVI.US,D,20210727,000000,115.212,115.541,115.212,115.541,28551.365975984,0
+GVI.US,D,20210728,000000,115.331,115.551,115.331,115.541,36148.208451567,0
+GVI.US,D,20210729,000000,115.411,115.541,115.232,115.481,81055.058584571,0
+GVI.US,D,20210730,000000,115.361,115.591,115.361,115.541,176692.80409236,0
+GVI.US,D,20210802,000000,115.581,116.438,115.491,116.438,59764.436004757,0
+GVI.US,D,20210803,000000,115.601,115.8,115.561,115.641,24901.430301634,0
+GVI.US,D,20210804,000000,115.76,115.79,115.441,115.571,45692.419026081,0
+GVI.US,D,20210805,000000,115.341,115.421,115.321,115.341,30635.180268348,0
+GVI.US,D,20210806,000000,115.192,115.202,115.083,115.083,35410.797038524,0
+GVI.US,D,20210809,000000,115.162,115.331,114.923,114.993,58196.308061104,0
+GVI.US,D,20210810,000000,114.973,114.983,114.793,114.823,24753.948019026,0
+GVI.US,D,20210811,000000,114.614,115.073,114.614,115.023,31799.989316705,0
+GVI.US,D,20210812,000000,115.083,115.083,114.724,114.913,37015.043092203,0
+GVI.US,D,20210813,000000,115.003,115.222,114.933,115.142,39104.877069573,0
+GVI.US,D,20210816,000000,115.381,115.381,115.192,115.252,65098.880199511,0
+GVI.US,D,20210817,000000,115.242,115.312,115.063,115.192,38747.709092644,0
+GVI.US,D,20210818,000000,114.863,115.222,114.863,115.152,40307.810789624,0
+GVI.US,D,20210819,000000,115.182,115.282,115.142,115.212,35357.623154319,0
+GVI.US,D,20210820,000000,115.222,115.302,115.053,115.172,27031.395512366,0
+GVI.US,D,20210823,000000,115.182,115.252,115.112,115.192,52832.768722162,0
+GVI.US,D,20210824,000000,115.162,115.182,115.023,115.033,57944.484571752,0
+GVI.US,D,20210825,000000,115.063,115.122,114.903,114.943,47159.215605492,0
+GVI.US,D,20210826,000000,115.013,115.013,114.883,114.973,67545.882153808,0
+GVI.US,D,20210827,000000,114.923,115.242,114.903,115.182,81693.14519504,0
+GVI.US,D,20210830,000000,115.162,115.321,115.083,115.252,59578.829050453,0
+GVI.US,D,20210831,000000,115.232,115.331,115.182,115.222,72745.886716797,0
+GVI.US,D,20210901,000000,115.242,115.272,114.963,115.112,31758.854802507,0
+GVI.US,D,20210902,000000,115.242,115.242,115.053,115.132,32941.722905876,0
+GVI.US,D,20210903,000000,114.973,115.112,114.973,115.063,22843.701310955,0
+GVI.US,D,20210907,000000,114.823,114.953,114.763,114.933,53467.845490129,0
+GVI.US,D,20210908,000000,114.943,115.182,114.893,114.963,27161.822020795,0
+GVI.US,D,20210909,000000,115.023,115.202,114.913,115.003,45510.825195114,0
+GVI.US,D,20210910,000000,115.013,115.092,114.893,115.023,39298.510270549,0
+GVI.US,D,20210913,000000,115.063,115.132,114.993,115.023,21213.36995559,0
+GVI.US,D,20210914,000000,114.963,115.242,114.963,115.192,33159.43484687,0
+GVI.US,D,20210915,000000,115.232,115.232,114.993,115.122,85866.793464774,0
+GVI.US,D,20210916,000000,114.873,115.073,114.873,114.983,47100.022036283,0
+GVI.US,D,20210917,000000,114.853,114.923,114.773,114.843,25739.169798083,0
+GVI.US,D,20210920,000000,115.073,115.112,114.953,115.053,230654.26375285,0
+GVI.US,D,20210921,000000,115.152,115.192,114.963,114.983,69981.848018932,0
+GVI.US,D,20210922,000000,114.963,115.132,114.843,114.943,47086.979385439,0
+GVI.US,D,20210923,000000,114.933,114.933,114.644,114.644,91614.589363164,0
+GVI.US,D,20210924,000000,114.474,114.694,114.474,114.534,36523.435483509,0
+GVI.US,D,20210927,000000,114.604,114.604,114.355,114.434,26177.603522572,0
+GVI.US,D,20210928,000000,114.225,114.415,114.146,114.265,109339.55185869,0
+GVI.US,D,20210929,000000,114.345,114.444,114.275,114.305,42738.760250577,0
+GVI.US,D,20210930,000000,114.255,114.454,114.245,114.345,19015.181648141,0
+GVI.US,D,20211001,000000,114.395,114.614,114.395,114.604,138178.85943405,0
+GVI.US,D,20211004,000000,114.415,114.634,114.415,114.564,52300.026599271,0
+GVI.US,D,20211005,000000,114.395,114.604,114.355,114.415,59805.570518953,0
+GVI.US,D,20211006,000000,114.385,114.464,114.295,114.395,263430.4453211,0
+GVI.US,D,20211007,000000,114.325,114.405,114.136,114.196,67655.239764722,0
+GVI.US,D,20211008,000000,114.186,114.205,113.976,113.976,99094.047981161,0
+GVI.US,D,20211011,000000,113.956,114.136,113.866,113.886,33763.40990898,0
+GVI.US,D,20211012,000000,113.846,114.166,113.846,114.046,34631.247830452,0
+GVI.US,D,20211013,000000,114.096,114.186,114.006,114.076,34267.056887684,0
+GVI.US,D,20211014,000000,114.126,114.325,114.096,114.156,48716.30745997,0
+GVI.US,D,20211015,000000,114.006,114.106,113.886,113.946,34829.897435598,0
+GVI.US,D,20211018,000000,113.786,113.946,113.687,113.806,93119.51061427,0
+GVI.US,D,20211019,000000,113.737,113.936,113.727,113.737,90050.474542849,0
+GVI.US,D,20211020,000000,113.737,113.886,113.657,113.756,48495.585676475,0
+GVI.US,D,20211021,000000,113.628,113.628,113.448,113.478,31981.583147671,0
+GVI.US,D,20211022,000000,113.518,113.608,113.418,113.518,19330.21183004,0
+GVI.US,D,20211025,000000,113.558,113.747,113.558,113.707,135452.94540788,0
+GVI.US,D,20211026,000000,113.747,113.776,113.548,113.657,36490.327215985,0
+GVI.US,D,20211027,000000,113.747,113.976,113.677,113.836,96120.323588976,0
+GVI.US,D,20211028,000000,113.747,113.906,113.707,113.776,39641.632315801,0
+GVI.US,D,20211029,000000,113.498,113.946,113.498,113.856,52059.239199094,0
+GVI.US,D,20211101,000000,113.548,113.667,113.418,113.538,119662.30836044,0
+GVI.US,D,20211102,000000,113.637,113.846,113.637,113.826,69537.394609439,0
+GVI.US,D,20211103,000000,113.776,113.796,113.488,113.727,45459.657872577,0
+GVI.US,D,20211104,000000,113.876,114.096,113.796,113.976,263909.01027896,0
+GVI.US,D,20211105,000000,114.156,114.345,113.956,114.225,58843.42419908,0
+GVI.US,D,20211108,000000,114.116,114.255,113.906,113.996,100352.16214709,0
+GVI.US,D,20211109,000000,114.096,114.305,114.096,114.136,199142.21603553,0
+GVI.US,D,20211110,000000,113.846,113.986,113.578,113.578,56971.302162703,0
+GVI.US,D,20211111,000000,113.458,113.687,113.378,113.458,25275.654052742,0
+GVI.US,D,20211112,000000,113.647,113.657,113.438,113.508,48556.785807353,0
+GVI.US,D,20211115,000000,113.408,113.478,113.288,113.308,40455.293072232,0
+GVI.US,D,20211116,000000,113.318,113.438,113.248,113.268,173370.94125075,0
+GVI.US,D,20211117,000000,113.308,113.518,113.288,113.478,72779.998265155,0
+GVI.US,D,20211118,000000,113.478,113.508,113.398,113.498,48331.047619687,0
+GVI.US,D,20211119,000000,113.628,113.766,113.488,113.528,52029.140774072,0
+GVI.US,D,20211122,000000,113.298,113.358,112.99,113.01,77356.965430186,0
+GVI.US,D,20211123,000000,113.079,113.108,112.92,112.96,91100.90957612,0
+GVI.US,D,20211124,000000,112.81,113.03,112.81,113.03,57025.479327744,0
+GVI.US,D,20211126,000000,113.308,113.677,113.308,113.538,30628.15730251,0
+GVI.US,D,20211129,000000,113.278,113.618,113.278,113.598,59213.634826852,0
+GVI.US,D,20211130,000000,113.786,114.006,113.478,113.697,53241.104021629,0
+GVI.US,D,20211201,000000,113.308,113.578,113.268,113.568,109176.01708274,0
+GVI.US,D,20211202,000000,113.498,113.508,113.248,113.418,42529.074556256,0
+GVI.US,D,20211203,000000,113.338,113.836,113.298,113.717,166954.96031686,0
+GVI.US,D,20211206,000000,113.538,113.707,113.418,113.438,112500.88976685,0
+GVI.US,D,20211207,000000,113.228,113.468,113.208,113.338,106247.44032809,0
+GVI.US,D,20211208,000000,113.158,113.288,113.118,113.248,70445.363764273,0
+GVI.US,D,20211209,000000,113.258,113.438,113.228,113.228,44356.048955099,0
+GVI.US,D,20211210,000000,113.238,113.468,113.238,113.298,53837.052837067,0
+GVI.US,D,20211213,000000,113.308,113.647,113.308,113.518,450269.42848842,0
+GVI.US,D,20211214,000000,113.468,113.508,113.258,113.408,1823272.292565,0
+GVI.US,D,20211215,000000,113.188,113.458,113.188,113.458,167864.93603337,0
+GVI.US,D,20211216,000000,113.637,113.727,113.508,113.707,219793.74872404,0
+GVI.US,D,20211217,000000,113.677,113.846,113.538,113.647,169151.14206265,0
+GVI.US,D,20211220,000000,113.647,113.886,113.588,113.608,80841.359766914,0
+GVI.US,D,20211221,000000,113.498,113.568,113.298,113.468,176110.90120859,0
+GVI.US,D,20211222,000000,113.588,113.618,113.388,113.508,135058.65604009,0
+GVI.US,D,20211223,000000,113.448,113.548,113.248,113.438,84985.91289246,0
+GVI.US,D,20211227,000000,113.288,113.538,113.288,113.428,180683.85525029,0
+GVI.US,D,20211228,000000,113.428,113.717,113.338,113.458,88643.874813481,0
+GVI.US,D,20211229,000000,113.448,113.468,113.188,113.278,167807.74902583,0
+GVI.US,D,20211230,000000,113.448,113.448,113.278,113.428,72711.775168438,0
+GVI.US,D,20211231,000000,113.488,113.578,113.228,113.228,141686.32922996,0
+GVI.US,D,20220103,000000,113.138,113.138,112.91,112.93,638976.52056877,0
+GVI.US,D,20220104,000000,113.188,113.188,112.83,113.01,60267.079702626,0
+GVI.US,D,20220105,000000,112.82,112.98,112.511,112.76,59671.130887188,0
+GVI.US,D,20220106,000000,112.53,112.6,112.362,112.57,131081.65081383,0
+GVI.US,D,20220107,000000,112.332,112.471,112.212,112.421,117685.84511733,0
+GVI.US,D,20220110,000000,112.222,112.342,112.092,112.112,128515.25844028,0
+GVI.US,D,20220111,000000,112.232,112.402,112.132,112.402,123667.40545005,0
+GVI.US,D,20220112,000000,112.421,112.491,112.302,112.372,83194.053322809,0
+GVI.US,D,20220113,000000,112.461,112.55,112.332,112.55,108308.17916127,0
+GVI.US,D,20220114,000000,112.382,112.382,112.072,112.192,239670.74860864,0
+GVI.US,D,20220118,000000,111.913,111.913,111.514,111.714,95282.584092527,0
+GVI.US,D,20220119,000000,111.754,111.962,109.779,111.863,75730.647198157,0
+GVI.US,D,20220120,000000,111.933,111.933,111.724,111.863,73850.498915109,0
+GVI.US,D,20220121,000000,112.072,112.202,111.923,112.132,267592.05422083,0
+GVI.US,D,20220124,000000,112.212,112.342,112.012,112.172,209959.58998848,0
+GVI.US,D,20220125,000000,112.182,112.232,111.793,112.082,94228.135935919,0
+GVI.US,D,20220126,000000,112.94,112.94,111.584,111.714,87311.517865836,0
+GVI.US,D,20220127,000000,111.574,111.754,111.444,111.634,135012.50512172,0
+GVI.US,D,20220128,000000,111.534,111.783,111.534,111.744,79850.118302852,0
+GVI.US,D,20220131,000000,111.564,111.833,111.464,111.773,257096.73341562,0
+GVI.US,D,20220201,000000,111.584,111.744,111.424,111.614,130071.34701393,0
+GVI.US,D,20220202,000000,111.754,111.813,111.504,111.763,1747081.139464,0
+GVI.US,D,20220203,000000,111.574,111.574,111.275,111.444,99762.233016653,0
+GVI.US,D,20220204,000000,110.996,111.155,110.856,110.906,40770.323254131,0
+GVI.US,D,20220207,000000,111.006,111.066,110.916,110.936,61786.046885409,0
+GVI.US,D,20220208,000000,110.976,110.976,110.737,110.737,97273.093267323,0
+GVI.US,D,20220209,000000,110.846,110.966,110.747,110.747,101477.84324291,0
+GVI.US,D,20220210,000000,110.497,110.557,109.989,109.989,36840.472227075,0
+GVI.US,D,20220211,000000,110.368,110.667,109.999,110.577,146901.38300547,0
+GVI.US,D,20220214,000000,110.298,110.408,110.109,110.159,103387.08667015,0
+GVI.US,D,20220215,000000,110.189,110.269,110.049,110.089,51826.47804559,0
+GVI.US,D,20220216,000000,110.219,110.288,110.079,110.288,29592.771481749,0
+GVI.US,D,20220217,000000,110.278,110.497,110.278,110.497,90160.835434596,0
+GVI.US,D,20220218,000000,110.597,110.617,110.497,110.517,71556.998928423,0
+GVI.US,D,20220222,000000,110.368,110.497,110.288,110.477,525673.00613467,0
+GVI.US,D,20220223,000000,110.239,110.348,110.119,110.189,84922.706199912,0
+GVI.US,D,20220224,000000,110.427,110.717,110.239,110.259,152821.74320731,0
+GVI.US,D,20220225,000000,110.259,110.338,110.139,110.338,145739.58379961,0
+GVI.US,D,20220228,000000,110.777,110.956,110.747,110.797,33240.70059443,0
+GVI.US,D,20220301,000000,111.095,111.554,111.095,111.265,67383.350658689,0
+GVI.US,D,20220302,000000,110.876,110.896,110.358,110.358,49355.397351273,0
+GVI.US,D,20220303,000000,110.487,110.737,110.487,110.577,46029.521386329,0
+GVI.US,D,20220304,000000,110.946,111.165,110.856,110.866,401427.71092419,0
+GVI.US,D,20220307,000000,110.717,110.767,110.487,110.487,41115.451861051,0
+GVI.US,D,20220308,000000,110.288,110.308,109.989,110.019,49155.744465293,0
+GVI.US,D,20220309,000000,109.859,110.009,109.829,109.889,61002.484553999,0
+GVI.US,D,20220310,000000,109.621,109.691,109.451,109.601,284507.36908326,0
+GVI.US,D,20220311,000000,109.511,109.601,109.421,109.601,53153.818589065,0
+GVI.US,D,20220314,000000,109.083,109.181,108.773,108.823,66924.851317519,0
+GVI.US,D,20220315,000000,109.063,109.191,108.803,108.893,117088.89302106,0
+GVI.US,D,20220316,000000,109.063,109.112,108.375,109.053,63136.462888068,0
+GVI.US,D,20220317,000000,108.823,109.161,108.713,108.873,205868.21074713,0
+GVI.US,D,20220318,000000,108.813,109.112,108.813,109.033,56828.836284265,0
+GVI.US,D,20220321,000000,108.663,108.713,108.115,108.285,78230.823036661,0
+GVI.US,D,20220322,000000,108.105,108.195,107.936,108.016,39506.189403202,0
+GVI.US,D,20220323,000000,108.255,108.325,108.025,108.175,184442.14525472,0
+GVI.US,D,20220324,000000,107.956,108.215,107.956,108.055,65617.576390725,0
+GVI.US,D,20220325,000000,107.896,107.896,107.388,107.477,122542.72763507,0
+GVI.US,D,20220328,000000,107.458,107.707,107.448,107.617,127700.59440302,0
+GVI.US,D,20220329,000000,107.806,107.956,107.497,107.747,422604.96276976,0
+GVI.US,D,20220330,000000,107.796,108.105,107.737,107.956,519874.04291374,0
+GVI.US,D,20220331,000000,108.105,108.325,107.936,108.035,161338.59420774,0
+GVI.US,D,20220401,000000,107.438,107.697,107.318,107.567,83156.931931948,0
+GVI.US,D,20220404,000000,107.497,107.717,107.438,107.697,629345.0245617,0
+GVI.US,D,20220405,000000,107.418,107.467,106.979,106.989,193811.78496411,0
+GVI.US,D,20220406,000000,106.65,107.049,106.65,106.949,73886.617025135,0
+GVI.US,D,20220407,000000,106.989,107.049,106.78,106.83,154551.39936525,0
+GVI.US,D,20220408,000000,106.63,106.84,106.53,106.58,102755.01974469,0
+GVI.US,D,20220411,000000,106.391,106.46,106.341,106.401,75392.541557076,0
+GVI.US,D,20220412,000000,106.69,106.989,106.69,106.77,60925.231929777,0
+GVI.US,D,20220413,000000,107.009,107.198,106.84,106.87,87266.370228302,0
+GVI.US,D,20220414,000000,106.9,106.9,106.411,106.46,96239.71400823,0
+GVI.US,D,20220418,000000,106.52,106.52,106.272,106.292,64151.783092147,0
+GVI.US,D,20220419,000000,105.982,106.122,105.773,105.792,101780.8340548,0
+GVI.US,D,20220420,000000,106.042,106.222,105.962,106.092,56935.184052677,0
+GVI.US,D,20220421,000000,105.872,105.952,105.514,105.734,377581.73206,0
+GVI.US,D,20220422,000000,105.414,105.763,105.324,105.654,109971.61878415,0
+GVI.US,D,20220425,000000,106.062,106.381,106.042,106.072,294856.2108867,0
+GVI.US,D,20220426,000000,106.45,106.49,106.162,106.341,86937.294114727,0
+GVI.US,D,20220427,000000,106.46,106.48,106.072,106.092,54349.729343277,0
+GVI.US,D,20220428,000000,105.952,106.092,105.832,105.962,99953.85965596,0
+GVI.US,D,20220429,000000,105.664,105.882,105.514,105.753,304313.13602865,0
+GVI.US,D,20220502,000000,105.444,105.534,105.324,105.454,56860.941270955,0
+GVI.US,D,20220503,000000,105.636,105.734,105.424,105.514,483578.35217957,0
+GVI.US,D,20220504,000000,105.434,106.052,105.262,106.022,84727.066437269,0
+GVI.US,D,20220505,000000,105.634,105.678,105.114,105.524,158364.86981556,0
+GVI.US,D,20220506,000000,105.304,105.514,105.13,105.252,79998.603866294,0
+GVI.US,D,20220509,000000,105.274,105.694,105.224,105.634,667178.7448145,0
+GVI.US,D,20220510,000000,105.852,105.942,105.624,105.654,118291.8267411,0
+GVI.US,D,20220511,000000,105.604,105.922,105.474,105.862,96700.219911068,0
+GVI.US,D,20220512,000000,106.012,106.282,105.839,106.162,83639.510013137,0
+GVI.US,D,20220513,000000,105.892,106.062,105.684,105.884,189397.3492942,0
+GVI.US,D,20220516,000000,105.982,106.312,105.917,106.102,99727.11818746,0
+GVI.US,D,20220517,000000,105.753,105.842,105.484,105.564,209635.53027906,0
+GVI.US,D,20220518,000000,105.654,105.962,105.514,105.704,964039.51080768,0
+GVI.US,D,20220519,000000,105.724,106.272,105.724,105.992,128814.23612884,0
+GVI.US,D,20220520,000000,106.172,106.361,106.007,106.361,88252.595288193,0
+GVI.US,D,20220523,000000,106.242,106.242,105.932,105.972,104155.59978905,0
+GVI.US,D,20220524,000000,106.242,106.69,106.242,106.67,88319.815104076,0
+GVI.US,D,20220525,000000,106.74,106.86,106.64,106.84,181351.03700494,0
+GVI.US,D,20220526,000000,106.9,107.029,106.76,106.83,198627.53296765,0
+GVI.US,D,20220527,000000,107.039,107.047,106.84,107.019,219707.4665723,0
+GVI.US,D,20220531,000000,106.53,106.66,106.391,106.5,147712.0339194,0
+GVI.US,D,20220601,000000,106.361,106.411,105.841,106.022,117026.68960934,0
+GVI.US,D,20220602,000000,106.132,106.142,105.912,105.972,127628.35818297,0
+GVI.US,D,20220603,000000,105.763,106.022,105.763,105.952,80820.290869398,0
+GVI.US,D,20220606,000000,105.763,105.83,105.524,105.584,64566.138076618,0
+GVI.US,D,20220607,000000,105.744,106.102,105.645,105.773,374130.44599079,0
+GVI.US,D,20220608,000000,105.634,105.763,105.514,105.514,161411.83370863,0
+GVI.US,D,20220609,000000,105.414,105.624,105.334,105.404,152954.17627741,0
+GVI.US,D,20220610,000000,104.906,104.976,104.522,104.597,79197.985760706,0
+GVI.US,D,20220613,000000,103.799,104.019,103.227,103.57,486440.71239917,0
+GVI.US,D,20220614,000000,103.59,103.7,102.979,103.052,188374.00284344,0
+GVI.US,D,20220615,000000,103.511,104.029,103.191,104.029,163093.33238653,0
+GVI.US,D,20220616,000000,103.411,104.182,103.396,104.098,103545.60504193,0
+GVI.US,D,20220617,000000,104.228,104.278,103.839,104.238,112518.94882186,0
+GVI.US,D,20220621,000000,103.899,104.103,103.861,103.959,101768.79468479,0
+GVI.US,D,20220622,000000,104.417,104.617,104.388,104.537,237634.08851548,0
+GVI.US,D,20220623,000000,104.806,105.205,104.746,104.836,80568.467380046,0
+GVI.US,D,20220624,000000,104.836,105.017,104.673,104.786,220957.55449155,0
+GVI.US,D,20220627,000000,104.567,104.686,104.328,104.487,148056.15924548,0
+GVI.US,D,20220628,000000,104.178,105.314,104.178,104.547,804574.04191714,0
+GVI.US,D,20220629,000000,104.547,104.796,104.447,104.781,90720.666140007,0
+GVI.US,D,20220630,000000,105.046,105.335,105.006,105.205,97223.932506454,0
+GVI.US,D,20220701,000000,105.644,106.032,105.499,105.744,179675.55801205,0
+GVI.US,D,20220705,000000,105.782,106.012,105.716,105.862,77947.897841453,0
+GVI.US,D,20220706,000000,106.022,106.022,105.264,105.364,105727.74085604,0
+GVI.US,D,20220707,000000,105.244,105.394,105.026,105.155,1593451.7551852,0
+GVI.US,D,20220708,000000,104.996,104.996,104.741,104.966,131461.89424995,0
+GVI.US,D,20220711,000000,105.155,105.284,105.026,105.046,62651.878245212,0
+GVI.US,D,20220712,000000,105.254,105.464,105.165,105.294,56600.088254097,0
+GVI.US,D,20220713,000000,104.686,105.324,104.686,105.324,53667.498376109,0
+GVI.US,D,20220714,000000,104.786,105.185,104.722,105.105,121576.56819185,0
+GVI.US,D,20220715,000000,104.976,105.364,104.976,105.314,84362.875494502,0
+GVI.US,D,20220718,000000,105.046,105.215,104.935,105.056,105729.7474177,0
+GVI.US,D,20220719,000000,104.966,105.125,104.87,104.946,76697.809922202,0
+GVI.US,D,20220720,000000,105.215,105.215,104.776,104.816,70832.630166224,0
+GVI.US,D,20220721,000000,105.085,105.566,105.085,105.564,215811.72709361,0
+GVI.US,D,20220722,000000,106.102,106.361,105.912,106.162,65152.054083716,0
+GVI.US,D,20220725,000000,105.902,105.992,105.744,105.962,145499.79968027,0
+GVI.US,D,20220726,000000,106.122,106.222,105.832,105.872,203193.4640435,0
+GVI.US,D,20220727,000000,105.942,106.361,105.942,106.232,328633.66672736,0
+GVI.US,D,20220728,000000,106.7,106.826,106.496,106.73,83008.446368506,0
+GVI.US,D,20220729,000000,106.55,106.919,106.54,106.75,150448.98403474,0
+GVI.US,D,20220801,000000,106.82,107.009,106.71,106.939,81890.669737141,0
+GVI.US,D,20220802,000000,106.84,106.969,106.071,106.171,80910.926939381,0
+GVI.US,D,20220803,000000,106.051,106.36,105.812,106.36,265810.83279361,0
+GVI.US,D,20220804,000000,106.271,106.68,106.271,106.67,46626.941491779,0
+GVI.US,D,20220805,000000,105.871,105.891,105.602,105.871,84794.835760359,0
+GVI.US,D,20220808,000000,105.941,106.141,105.891,106.041,107310.88803282,0
+GVI.US,D,20220809,000000,105.901,105.921,105.712,105.817,59680.160975233,0
+GVI.US,D,20220810,000000,106.301,106.447,105.951,106.101,239485.00356831,0
+GVI.US,D,20220811,000000,106.38,106.417,105.772,105.841,33189.037719634,0
+GVI.US,D,20220812,000000,106.101,106.101,105.841,106.046,28508.712207224,0
+GVI.US,D,20220815,000000,106.271,106.331,106.199,106.211,82423.617762099,0
+GVI.US,D,20220816,000000,106.061,106.121,105.851,105.951,75661.589249949,0
+GVI.US,D,20220817,000000,105.791,105.805,105.522,105.657,85446.995843531,0
+GVI.US,D,20220818,000000,105.692,105.991,105.692,105.825,61202.869617969,0
+GVI.US,D,20220819,000000,105.477,105.566,105.262,105.512,70889.099793373,0
+GVI.US,D,20220822,000000,105.093,105.348,105.003,105.123,226289.5310406,0
+GVI.US,D,20220823,000000,104.953,105.442,104.953,105.153,107563.33709727,0
+GVI.US,D,20220824,000000,105.063,105.111,104.898,104.963,69838.230473485,0
+GVI.US,D,20220825,000000,105.103,105.373,104.933,105.332,80554.29254674,0
+GVI.US,D,20220826,000000,105.252,105.315,104.983,105.083,42763.068310837,0
+GVI.US,D,20220829,000000,104.893,104.923,104.739,104.857,214871.21978408,0
+GVI.US,D,20220830,000000,104.733,104.963,104.613,104.823,105030.83219672,0
+GVI.US,D,20220831,000000,104.634,104.833,104.487,104.534,60817.183547276,0
+GVI.US,D,20220901,000000,104.164,104.184,103.895,104.085,101869.20819904,0
+GVI.US,D,20220902,000000,104.294,104.569,104.274,104.464,49505.061182951,0
+GVI.US,D,20220906,000000,104.134,104.144,103.755,103.785,69909.356995613,0
+GVI.US,D,20220907,000000,104.075,104.324,103.998,104.174,45256.503713317,0
+GVI.US,D,20220908,000000,104.244,104.259,104.039,104.114,42919.346303117,0
+GVI.US,D,20220909,000000,104.124,104.319,103.915,103.945,65861.155926339,0
+GVI.US,D,20220912,000000,104.204,104.284,103.855,104.045,89602.387586997,0
+GVI.US,D,20220913,000000,103.436,103.565,103.306,103.466,87890.342145921,0
+GVI.US,D,20220914,000000,103.466,103.606,103.286,103.476,50344.554500459,0
+GVI.US,D,20220915,000000,103.356,103.366,103.081,103.196,104002.00208087,0
+GVI.US,D,20220916,000000,103.246,103.375,103.076,103.276,61191.850015949,0
+GVI.US,D,20220919,000000,102.996,103.196,102.947,103.146,53517.19810016,0
+GVI.US,D,20220920,000000,102.757,102.991,102.737,102.887,73308.40332772,0
+GVI.US,D,20220921,000000,102.827,103.735,102.497,102.777,228952.26760138,0
+GVI.US,D,20220922,000000,102.378,102.398,102.088,102.168,104694.23344411,0
+GVI.US,D,20220923,000000,102.188,102.188,101.829,102.078,435144.04812187,0
+GVI.US,D,20220926,000000,101.709,101.829,101.18,101.28,135024.18533061,0
+GVI.US,D,20220927,000000,101.299,101.419,100.92,100.99,142987.35046292,0
+GVI.US,D,20220928,000000,101.739,102.088,101.469,101.998,73869.401248728,0
+GVI.US,D,20220929,000000,101.679,101.806,101.459,101.719,73792.26403459,0
+GVI.US,D,20220930,000000,101.819,101.938,101.399,101.509,78514.664391075,0
+GVI.US,D,20221003,000000,101.858,102.437,101.824,102.053,97406.269381019,0
+GVI.US,D,20221004,000000,102.258,102.557,102.148,102.288,248736.46035493,0
+GVI.US,D,20221005,000000,102.138,102.228,101.669,101.839,188106.61004199,0
+GVI.US,D,20221006,000000,101.819,101.824,101.499,101.519,78586.792695205,0
+GVI.US,D,20221007,000000,101.339,101.419,101.17,101.19,85469.035047571,0
+GVI.US,D,20221010,000000,101.16,101.309,100.82,101.01,119336.27918242,0
+GVI.US,D,20221011,000000,101.06,101.319,100.98,101.074,67889.764479984,0
+GVI.US,D,20221012,000000,100.94,101.22,100.94,101.2,80090.467479906,0
+GVI.US,D,20221013,000000,100.341,101.08,100.341,100.81,76275.681617052,0
+GVI.US,D,20221014,000000,101.09,101.21,100.492,100.511,109583.9313949,0
+GVI.US,D,20221017,000000,100.92,101.118,100.691,100.73,66630.524503722,0
+GVI.US,D,20221018,000000,101.05,101.07,100.641,100.95,109941.56756954,0
+GVI.US,D,20221019,000000,100.461,100.601,100.331,100.356,38445.387883079,0
+GVI.US,D,20221020,000000,100.251,100.44,99.9768,100.052,138021.51708,0
+GVI.US,D,20221021,000000,99.9419,100.451,99.9419,100.421,111669.64152265,0
+GVI.US,D,20221024,000000,100.421,100.571,100.251,100.421,268139.97594779,0
+GVI.US,D,20221025,000000,100.78,101.09,100.78,100.89,101243.09444791,0
+GVI.US,D,20221026,000000,100.955,101.24,100.955,101.03,115712.83368191,0
+GVI.US,D,20221027,000000,101.25,101.539,101.19,101.389,154251.38729116,0
+GVI.US,D,20221028,000000,101.23,101.369,101.08,101.28,188183.74725613,0
+GVI.US,D,20221031,000000,100.94,101.06,100.84,101.01,109951.58538956,0
+GVI.US,D,20221101,000000,101.34,101.43,100.9,100.9,503504,0
+GVI.US,D,20221102,000000,100.97,101.62,100.85,100.95,596856,0
+GVI.US,D,20221103,000000,100.35,100.74,100.34,100.74,670216,0
+GVI.US,D,20221104,000000,100.77,100.93,100.55,100.8,387830,0
+GVI.US,D,20221107,000000,100.73,100.86,100.53,100.86,464235,0
+GVI.US,D,20221108,000000,100.67,100.97,100.67,100.88,198576,0
+GVI.US,D,20221109,000000,100.865,101.13,100.8,101.06,503484,0
+GVI.US,D,20221110,000000,102.16,102.5546,102.03,102.35,103094,0
+GVI.US,D,20221111,000000,102.13,102.4699,102.13,102.3,85543,0
+GVI.US,D,20221114,000000,102.3,103.23,101.875,102.16,397759,0
+GVI.US,D,20221115,000000,102.495,102.676,102.32,102.66,135339,0
+GVI.US,D,20221116,000000,102.74,102.94,102.66,102.88,111295,0
+GVI.US,D,20221117,000000,102.54,102.63,102.39,102.6,207235,0
+GVI.US,D,20221118,000000,102.61,102.66,102.32,102.35,74739,0
+GVI.US,D,20221121,000000,102.48,102.5574,102.27,102.28,152397,0
+GVI.US,D,20221122,000000,102.57,102.59,102.37,102.48,369616,0
+GVI.US,D,20221123,000000,102.67,102.86,102.53,102.83,123413,0
+GVI.US,D,20221125,000000,102.83,102.88,102.71,102.8,31669,0
+GVI.US,D,20221128,000000,102.86,103.03,102.67,102.7987,442541,0
+GVI.US,D,20221129,000000,102.65,102.77,102.5725,102.67,126487,0
+GVI.US,D,20221130,000000,102.5,103.3,102.4001,103.3,193527,0
+GVI.US,D,20221201,000000,103.24,103.64,103.04,103.63,210456,0
+GVI.US,D,20221202,000000,103.15,103.71,103.0801,103.7,364160,0
+GVI.US,D,20221205,000000,103.3,103.38,103.07,103.19,315607,0
+GVI.US,D,20221206,000000,103.13,103.3999,103.13,103.36,250110,0
+GVI.US,D,20221207,000000,103.64,103.85,103.4801,103.85,287474,0
+GVI.US,D,20221208,000000,103.5,103.77,103.43,103.49,224739,0
+GVI.US,D,20221209,000000,103.51,103.52,103.3201,103.35,243552,0
+GVI.US,D,20221212,000000,103.43,103.58,103.165,103.25,184768,0
+GVI.US,D,20221213,000000,104.18,104.19,103.66,103.72,173043,0
+GVI.US,D,20221214,000000,103.89,104.03,103.5,103.82,225369,0
+GVI.US,D,20221215,000000,103.65,103.79,103.52,103.71,272546,0
+GVI.US,D,20221216,000000,103.375,103.82,103.375,103.7,362780,0
+GVI.US,D,20221219,000000,103.435,103.51,103.25,103.29,176131,0
+GVI.US,D,20221220,000000,102.94,103.15,102.9,102.9,198497,0
+GVI.US,D,20221221,000000,103.28,103.35,103.1,103.18,294352,0
+GVI.US,D,20221222,000000,103.145,103.33,103.0601,103.11,964650,0
+GVI.US,D,20221223,000000,102.93,103.12,102.9,103,165349,0
+GVI.US,D,20221227,000000,102.67,102.89,102.5,102.53,649616,0
+GVI.US,D,20221228,000000,102.62,102.733,102.43,102.43,174560,0
+GVI.US,D,20221229,000000,102.56,102.77,102.554,102.68,309524,0
+GVI.US,D,20221230,000000,102.59,102.61,102.37,102.46,283151,0
+GVI.US,D,20230103,000000,102.87,103.0299,102.63,102.63,279970,0
+GVI.US,D,20230104,000000,103.18,103.24,102.92,103.01,501293,0
+GVI.US,D,20230105,000000,102.65,102.9605,102.63,102.85,154564,0
+GVI.US,D,20230106,000000,102.94,103.82,102.94,103.61,528415,0
+GVI.US,D,20230109,000000,103.83,104.0199,103.66,103.85,257652,0
+GVI.US,D,20230110,000000,103.7,103.735,103.48,103.63,130943,0
+GVI.US,D,20230111,000000,103.78,104.01,103.7501,103.94,153214,0
+GVI.US,D,20230112,000000,104.2,104.5,104.025,104.4,171807,0
+GVI.US,D,20230113,000000,104.3,104.5,104.1,104.19,107626,0
+GVI.US,D,20230117,000000,104.02,104.3199,104.01,104.11,225149,0
+GVI.US,D,20230118,000000,104.8,104.925,104.5966,104.77,163591,0
+GVI.US,D,20230119,000000,104.64,104.81,104.6,104.64,154713,0
+GVI.US,D,20230120,000000,104.44,104.54,104.3,104.47,95641,0
+GVI.US,D,20230123,000000,104.2,104.4212,104.2,104.23,394238,0
+GVI.US,D,20230124,000000,104.24,104.5115,104.21,104.455,115369,0
+GVI.US,D,20230125,000000,104.45,104.68,104.4064,104.6,181192,0
+GVI.US,D,20230126,000000,104.49,104.6272,104.33,104.425,176370,0
+GVI.US,D,20230127,000000,104.3,104.47,104.2418,104.47,81299,0
+GVI.US,D,20230130,000000,104.1185,104.26,104.03,104.03,742097,0
+GVI.US,D,20230131,000000,104.37,104.61,104.13,104.13,937246,0
+GVI.US,D,20230201,000000,104.33,104.76,104.04,104.71,785114,0
+GVI.US,D,20230202,000000,105.02,105.0513,104.71,104.78,150452,0
+GVI.US,D,20230203,000000,104.19,104.38,104.0414,104.13,90687,0
+GVI.US,D,20230206,000000,103.64,103.81,103.56,103.58,85435,0
+GVI.US,D,20230207,000000,103.63,103.84,103.42,103.49,124118,0
+GVI.US,D,20230208,000000,103.53,103.67,103.4347,103.5986,93435,0
+GVI.US,D,20230209,000000,103.72,103.82,103.3,103.36,416642,0
+GVI.US,D,20230210,000000,103.33,103.33,103.12,103.18,75894,0
+GVI.US,D,20230213,000000,103.03,103.25,103.03,103.25,451105,0
+GVI.US,D,20230214,000000,103.06,103.1334,102.79,102.955,195174,0
+GVI.US,D,20230215,000000,102.76,102.97,102.73,102.78,63383,0
+GVI.US,D,20230216,000000,102.77,102.83,102.5801,102.64,73538,0
+GVI.US,D,20230217,000000,102.53,102.89,102.5,102.89,60269,0
+GVI.US,D,20230221,000000,102.39,102.54,102.22,102.3195,300118,0
+GVI.US,D,20230222,000000,102.45,102.53,102.3,102.4,222784,0
+GVI.US,D,20230223,000000,102.385,102.62,102.34,102.5,58539,0
+GVI.US,D,20230224,000000,102.185,102.26,102.081,102.18,48221,0
+GVI.US,D,20230227,000000,102.3,102.405,102.23,102.33,90808,0
+GVI.US,D,20230228,000000,102.22,102.3901,102.09,102.28,114392,0
+GVI.US,D,20230301,000000,101.99,103.24,101.655,101.73,198357,0
+GVI.US,D,20230302,000000,101.49,101.71,101.49,101.71,108571,0
+GVI.US,D,20230303,000000,101.97,102.02,101.74,101.98,119423,0
+GVI.US,D,20230306,000000,102.135,102.135,101.88,101.9,100910,0
+GVI.US,D,20230307,000000,102.06,102.06,101.6709,101.73,86047,0
+GVI.US,D,20230308,000000,101.8,101.9757,101.53,101.58,119823,0
+GVI.US,D,20230309,000000,101.75,102.115,101.75,102.03,68545,0
+GVI.US,D,20230310,000000,102.66,103.0799,102.51,102.86,83849,0
+GVI.US,D,20230313,000000,103.765,104.3299,103.572,103.73,53612,0
+GVI.US,D,20230314,000000,103.71,103.71,102.9675,103.35,85836,0
+GVI.US,D,20230315,000000,103.89,104.6448,103.7061,104.1,77785,0
+GVI.US,D,20230316,000000,104.48,104.5114,103.51,103.53,243949,0
+GVI.US,D,20230317,000000,104.15,104.65,103.9978,104.51,42396,0
+GVI.US,D,20230320,000000,104.36,104.48,103.97,104.08,63861,0
+GVI.US,D,20230321,000000,103.68,104.05,103.64,103.67,49952,0
+GVI.US,D,20230322,000000,103.4,104.65,103.4,104.55,72400,0
+GVI.US,D,20230323,000000,104.43,105.0199,104.4201,104.85,68283,0
+GVI.US,D,20230324,000000,105.33,105.33,104.81,105.07,57564,0
+GVI.US,D,20230327,000000,104.47,104.59,104.23,104.35,56030,0
+GVI.US,D,20230328,000000,104.04,104.24,104.04,104.18,158679,0
+GVI.US,D,20230329,000000,103.87,104.22,103.87,104.05,58658,0
+GVI.US,D,20230330,000000,104.08,104.27,104.0174,104.22,74022,0
+GVI.US,D,20230331,000000,104.36,104.54,104.1901,104.49,73021,0
+GVI.US,D,20230403,000000,104.28,104.78,104.165,104.74,75213,0
+GVI.US,D,20230404,000000,104.38,105.09,104.38,105.08,115999,0
+GVI.US,D,20230405,000000,105.18,105.475,105.1601,105.23,101839,0
+GVI.US,D,20230406,000000,105.2398,105.3406,105.08,105.13,54187,0
+GVI.US,D,20230410,000000,104.7,104.71,104.4801,104.6331,65197,0
+GVI.US,D,20230411,000000,104.58,104.76,104.4401,104.56,239173,0
+GVI.US,D,20230412,000000,105.01,105.01,104.36,104.7,127749,0
+GVI.US,D,20230413,000000,104.93,105.0845,104.8,104.82,2676454,0
+GVI.US,D,20230414,000000,104.46,104.5241,104.32,104.51,66899,0
+GVI.US,D,20230417,000000,104.31,104.3199,104.07,104.18,49623,0
+GVI.US,D,20230418,000000,104.22,104.3599,104.04,104.18,225369,0
+GVI.US,D,20230419,000000,103.97,104.11,103.85,104.06,91008,0
+GVI.US,D,20230420,000000,104.37,104.44,104.2,104.37,97159,0
+GVI.US,D,20230421,000000,104.48,104.59,104.2101,104.285,329757,0
+GVI.US,D,20230424,000000,104.34,104.57,104.34,104.56,59862,0
+GVI.US,D,20230425,000000,104.79,105.1791,104.7401,105.12,116554,0
+GVI.US,D,20230426,000000,105.07,105.18,104.7,104.93,85264,0
+GVI.US,D,20230427,000000,104.61,104.72,104.41,104.5,44354,0
+GVI.US,D,20230428,000000,104.87,104.93,104.6548,104.87,107321,0
+GVI.US,D,20230501,000000,104.52,104.52,104.035,104.06,52609,0
+GVI.US,D,20230502,000000,104.3,104.84,104.2,104.72,61183,0
+GVI.US,D,20230503,000000,104.87,105.23,104.87,105.125,38089,0
+GVI.US,D,20230504,000000,105.09,105.5782,104.982,105.22,64360,0
+GVI.US,D,20230505,000000,105.04,105.04,104.69,104.87,93464,0
+GVI.US,D,20230508,000000,104.5049,104.7499,104.4,104.55,44259,0
+GVI.US,D,20230509,000000,104.43,104.5999,104.42,104.51,67137,0
+GVI.US,D,20230510,000000,104.84,105.1,104.78,104.9616,43492,0
+GVI.US,D,20230511,000000,105.3548,105.4684,105.0001,105.13,53577,0
+GVI.US,D,20230512,000000,105.1,105.18,104.6817,104.79,59911,0
+GVI.US,D,20230515,000000,104.66,104.7699,104.536,104.64,31852,0
+GVI.US,D,20230516,000000,104.57,104.57,104.32,104.44,238290,0
+GVI.US,D,20230517,000000,104.38,104.56,104.13,104.21,163913,0
+GVI.US,D,20230518,000000,103.97,104.1,103.81,103.86,165978,0
+GVI.US,D,20230519,000000,103.78,104.11,103.65,103.73,66956,0
+GVI.US,D,20230522,000000,103.73,103.8699,103.5986,103.69,70798,0
+GVI.US,D,20230523,000000,103.615,103.84,103.55,103.765,78840,0
+GVI.US,D,20230524,000000,103.9,103.9,103.52,103.57,60074,0
+GVI.US,D,20230525,000000,103.4,103.5199,103.1001,103.18,166395,0
+GVI.US,D,20230526,000000,103.21,103.3199,102.97,103.26,108083,0
+GVI.US,D,20230530,000000,103.5,103.74,103.34,103.71,105798,0
+GVI.US,D,20230531,000000,103.82,103.98,103.59,103.91,95028,0
+GVI.US,D,20230601,000000,103.79,103.96,103.79,103.91,94609,0
+GVI.US,D,20230602,000000,104.02,104.02,103.2821,103.47,63122,0
+GVI.US,D,20230605,000000,103.33,103.61,103.2029,103.41,70904,0
+GVI.US,D,20230606,000000,103.53,103.53,103.27,103.48,125067,0
+GVI.US,D,20230607,000000,103.45,103.4599,102.99,103.07,197658,0
+GVI.US,D,20230608,000000,103.31,103.48,103.2601,103.36,89312,0
+GVI.US,D,20230609,000000,103.2,103.29,103.1,103.1,48308,0
+GVI.US,D,20230612,000000,103.35,103.3699,103.07,103.29,119018,0
+GVI.US,D,20230613,000000,103.52,103.52,102.7379,103.05,62108,0
+GVI.US,D,20230614,000000,102.23,103.2397,102.08,103.03,126393,0
+GVI.US,D,20230615,000000,103.34,103.42,103.1701,103.39,611155,0
+GVI.US,D,20230616,000000,103.14,103.302,103.01,103.17,126597,0
+GVI.US,D,20230620,000000,103.15,103.4508,103.15,103.33,143284,0
+GVI.US,D,20230621,000000,103.07,103.4199,103.0201,103.26,77579,0
+GVI.US,D,20230622,000000,103.08,103.2614,102.93,103.09,48828,0
+GVI.US,D,20230623,000000,103.49,103.49,103.06,103.15,59877,0
+GVI.US,D,20230626,000000,103.4,103.42,103.23,103.28,69592,0
+GVI.US,D,20230627,000000,103.26,103.41,103.06,103.1,64059,0
+GVI.US,D,20230628,000000,103.17,103.42,103.11,103.33,100773,0
+GVI.US,D,20230629,000000,102.93,102.935,102.7045,102.83,58176,0
+GVI.US,D,20230630,000000,102.79,103.03,102.79,102.9,57854,0
+GVI.US,D,20230703,000000,102.74,103.3151,102.48,102.5459,33705,0
+GVI.US,D,20230705,000000,102.62,102.62,102.23,102.33,97492,0
+GVI.US,D,20230706,000000,101.96,102.22,101.58,101.87,142774,0
+GVI.US,D,20230707,000000,102.01,102.2,101.8901,101.92,98638,0
+GVI.US,D,20230710,000000,102.15,102.4,102.05,102.33,113738,0
+GVI.US,D,20230711,000000,102.33,102.51,102.3089,102.42,68722,0
+GVI.US,D,20230712,000000,102.94,103.08,102.88,103.01,806444,0
+GVI.US,D,20230713,000000,103.28,103.5899,103.265,103.51,929536,0
+GVI.US,D,20230714,000000,103.35,103.43,103.07,103.12,103221,0
+GVI.US,D,20230717,000000,103.08,103.2811,103.07,103.15,49589,0
+GVI.US,D,20230718,000000,103.44,103.46,103.23,103.29,59685,0
+GVI.US,D,20230719,000000,103.46,103.47,103.2395,103.35,54425,0
+GVI.US,D,20230720,000000,103.04,103.1288,102.8501,103.0445,214510,0
+GVI.US,D,20230721,000000,103.03,103.15,102.99,103.13,55004,0
+GVI.US,D,20230724,000000,103.14,103.25,102.9043,102.98,50578,0
+GVI.US,D,20230725,000000,102.71,102.91,102.6401,102.91,93891,0
+GVI.US,D,20230726,000000,102.89,103.15,102.8,103.13,107406,0
+GVI.US,D,20230727,000000,102.91,103.0001,102.48,102.63,89988,0
+GVI.US,D,20230728,000000,102.76,102.9245,102.71,102.85,28180,0
+GVI.US,D,20230731,000000,102.71,103,102.71,102.82,73421,0
+GVI.US,D,20230801,000000,102.42,102.8561,102.08,102.37,134769,0
+GVI.US,D,20230802,000000,102.28,102.55,102.1622,102.3,78519,0
+GVI.US,D,20230803,000000,102.07,102.3699,102.0401,102.22,212590,0
+GVI.US,D,20230804,000000,102.34,102.87,102.34,102.71,94973,0
+GVI.US,D,20230807,000000,102.74,102.84,102.53,102.69,80746,0
+GVI.US,D,20230808,000000,102.9,103,102.745,102.95,83553,0
+GVI.US,D,20230809,000000,102.89,103.0268,102.63,102.81,1177745,0
+GVI.US,D,20230810,000000,102.895,103,102.46,102.51,59294,0
+GVI.US,D,20230811,000000,102.34,102.42,102.1401,102.23,39754,0
+GVI.US,D,20230814,000000,102.15,102.23,101.97,102.04,54790,0
+GVI.US,D,20230815,000000,101.99,102.34,101.92,102.0452,63581,0
+GVI.US,D,20230816,000000,101.98,102.31,101.7519,101.8,60483,0
+GVI.US,D,20230817,000000,101.86,101.9521,101.63,101.84,140045,0
+GVI.US,D,20230818,000000,102.02,102.14,101.8915,102.03,428442,0
+GVI.US,D,20230821,000000,101.73,101.81,101.61,101.76,51417,0
+GVI.US,D,20230822,000000,101.61,101.75,101.57,101.7,238030,0
+GVI.US,D,20230823,000000,101.93,102.31,101.93,102.15,139806,0
+GVI.US,D,20230824,000000,102,102.21,101.96,101.99,37786,0
+GVI.US,D,20230825,000000,101.87,102.22,101.77,102.07,1247497,0
+GVI.US,D,20230828,000000,102,102.21,101.9514,102.05,155621,0
+GVI.US,D,20230829,000000,101.94,102.6299,101.94,102.55,54310,0
+GVI.US,D,20230830,000000,102.645,102.72,102.45,102.47,253025,0
+GVI.US,D,20230831,000000,102.63,102.81,102.52,102.73,317720,0
+GVI.US,D,20230901,000000,102.52,102.64,102.1,102.29,475843,0
+GVI.US,D,20230905,000000,102.17,102.2,101.8611,101.98,297230,0
+GVI.US,D,20230906,000000,101.89,102.01,101.62,101.7,335836,0
+GVI.US,D,20230907,000000,101.93,102,101.77,101.955,204303,0
+GVI.US,D,20230908,000000,102.19,102.1999,101.93,102.01,180177,0
+GVI.US,D,20230911,000000,101.92,101.9842,101.86,101.95,70774,0
+GVI.US,D,20230912,000000,101.83,101.97,101.82,101.86,113876,0
+GVI.US,D,20230913,000000,101.79,102.11,101.79,101.97,133947,0
+GVI.US,D,20230914,000000,102.05,102.1199,101.8601,101.91,109237,0
+GVI.US,D,20230915,000000,101.89,101.91,101.7158,101.83,98581,0
+GVI.US,D,20230918,000000,101.73,101.88,101.73,101.8,138825,0
+GVI.US,D,20230919,000000,101.78,101.8007,101.57,101.65,165136,0
+GVI.US,D,20230920,000000,101.76,101.9,101.481,101.51,101460,0
+GVI.US,D,20230921,000000,101.35,101.5,101.267,101.35,186725,0
+GVI.US,D,20230922,000000,101.34,101.61,101.34,101.54,92283,0
+GVI.US,D,20230925,000000,101.3,101.48,101.29,101.35,90878,0
+GVI.US,D,20230926,000000,101.34,101.45,101.2,101.25,79986,0
+GVI.US,D,20230927,000000,101.45,101.4699,100.89,101.01,108636,0
+GVI.US,D,20230928,000000,100.97,101.2594,100.94,101.225,61017,0
+GVI.US,D,20230929,000000,101.48,101.54,101.26,101.33,47125,0
+GVI.US,D,20231002,000000,100.8,100.86,100.66,100.66,77932,0
+GVI.US,D,20231003,000000,100.55,100.7366,100.246,100.36,145417,0
+GVI.US,D,20231004,000000,100.515,100.72,100.38,100.71,644264,0
+GVI.US,D,20231005,000000,100.8,100.8603,100.72,100.8,133666,0
+GVI.US,D,20231006,000000,100.44,100.674,100.37,100.56,129538,0
+GVI.US,D,20231009,000000,100.5,101.31,100.5,101.31,47060,0
+GVI.US,D,20231010,000000,100.96,101.28,100.93,101.16,109921,0
+GVI.US,D,20231011,000000,101.16,101.32,101.12,101.3,83408,0
+GVI.US,D,20231012,000000,101.11,101.1626,100.8461,100.88,165034,0
+GVI.US,D,20231013,000000,101.12,101.19,101.0501,101.1153,101683,0
+GVI.US,D,20231016,000000,100.85,100.95,100.81,100.89,253213,0
+GVI.US,D,20231017,000000,100.39,100.51,100.23,100.31,82017,0
+GVI.US,D,20231018,000000,100.24,100.3,100.08,100.17,78409,0
+GVI.US,D,20231019,000000,100.04,100.205,99.9558,100.06,123459,0
+GVI.US,D,20231020,000000,100.18,100.41,100.1535,100.4,77534,0
+GVI.US,D,20231023,000000,100.29,100.6799,100.19,100.62,77298,0
+GVI.US,D,20231024,000000,96.06,100.695,96.06,100.64,104165,0
+GVI.US,D,20231025,000000,100.38,100.51,100.2,100.39,154749,0
+GVI.US,D,20231026,000000,100.43,100.78,100.4158,100.62,82899,0
+GVI.US,D,20231027,000000,100.77,100.82,100.6021,100.8,381665,0
+GVI.US,D,20231030,000000,100.51,100.72,100.51,100.58,83196,0
+GVI.US,D,20231031,000000,100.57,100.76,100.54,100.54,99064,0
+GVI.US,D,20231101,000000,100.34,100.9986,100.34,100.9,140827,0
+GVI.US,D,20231102,000000,101.31,101.325,101.0401,101.15,679122,0
+GVI.US,D,20231103,000000,101.74,101.89,101.4944,101.63,186546,0
+GVI.US,D,20231106,000000,101.36,101.4399,101.2384,101.34,115774,0
+GVI.US,D,20231107,000000,101.47,101.7398,101.3601,101.625,717377,0
+GVI.US,D,20231108,000000,101.48,101.7257,101.48,101.7,221215,0
+GVI.US,D,20231109,000000,101.52,101.6188,101.1833,101.29,75396,0
+GVI.US,D,20231110,000000,101.49,101.49,101.2206,101.31,182781,0
+GVI.US,D,20231113,000000,101.07,101.31,101.06,101.29,295869,0
+GVI.US,D,20231114,000000,102.05,102.2198,102.02,102.17,119528,0
+GVI.US,D,20231115,000000,101.95,101.95,101.7504,101.84,218676,0
+GVI.US,D,20231116,000000,102.1,102.54,102.07,102.29,1537227,0
+GVI.US,D,20231117,000000,102.31,102.31,102.1406,102.25,861354,0
+GVI.US,D,20231120,000000,102.03,102.334,102.03,102.27,533417,0
+GVI.US,D,20231121,000000,102.36,102.46,102.29,102.38,101476,0
+GVI.US,D,20231122,000000,102.54,102.54,102.26,102.4,221043,0
+GVI.US,D,20231124,000000,102.2,102.28,102.19,102.21,63099,0
+GVI.US,D,20231127,000000,102.32,102.57,102.29,102.54,253871,0
+GVI.US,D,20231128,000000,102.58,102.925,102.4888,102.85,172501,0
+GVI.US,D,20231129,000000,103.2,103.32,103.1002,103.22,150667,0
+GVI.US,D,20231130,000000,103.19,103.19,102.95,103.06,311093,0
+GVI.US,D,20231201,000000,102.64,103.375,102.64,103.29,180873,0
+GVI.US,D,20231204,000000,103.06,103.22,102.94,103.05,199820,0
+GVI.US,D,20231205,000000,103.18,103.4956,103.15,103.37,133914,0
+GVI.US,D,20231206,000000,103.42,103.61,103.385,103.46,212269,0
+GVI.US,D,20231207,000000,103.75,103.75,103.39,103.5,154280,0
+GVI.US,D,20231208,000000,103.22,103.285,103.0455,103.09,262553,0
+GVI.US,D,20231211,000000,103.07,103.12,102.77,103.09,263307,0
+GVI.US,D,20231212,000000,103.1,103.305,103.06,103.24,330303,0
+GVI.US,D,20231213,000000,103.53,104.29,103.36,104.18,182560,0
+GVI.US,D,20231214,000000,104.26,104.99,104.1927,104.325,266175,0
+GVI.US,D,20231215,000000,104.22,104.43,104.1801,104.23,605681,0
+GVI.US,D,20231218,000000,104.16,104.26,104.12,104.12,318599,0
+GVI.US,D,20231219,000000,104.19,104.598,102.47,104.235,192630,0
+GVI.US,D,20231220,000000,104.49,104.6,104.255,104.57,275110,0
+GVI.US,D,20231221,000000,104.67,104.77,104.48,104.53,359401,0
+GVI.US,D,20231222,000000,104.61,104.68,104.43,104.57,530477,0
+GVI.US,D,20231226,000000,104.39,104.62,104.39,104.53,112403,0
+GVI.US,D,20231227,000000,104.81,104.99,104.7148,104.91,176726,0
+GVI.US,D,20231228,000000,104.78,104.95,104.76,104.8828,165073,0
+GVI.US,D,20231229,000000,104.75,104.878,104.74,104.76,157996,0
+GVI.US,D,20240102,000000,104.46,104.58,104.45,104.47,133612,0
+GVI.US,D,20240103,000000,104.33,104.6,104.2192,104.52,92442,0
+GVI.US,D,20240104,000000,104.33,104.38,104.2,104.255,123376,0
+GVI.US,D,20240105,000000,104.08,104.5,104.08,104.1,106323,0
+GVI.US,D,20240108,000000,104.27,104.525,104.225,104.39,438934,0
+GVI.US,D,20240109,000000,104.2,106.53,104.2,104.41,167888,0
+GVI.US,D,20240110,000000,104.58,104.58,104.3,104.3,85247,0
+GVI.US,D,20240111,000000,104.43,104.8065,104.4,104.7,131698,0
+GVI.US,D,20240112,000000,105.07,105.1599,104.84,104.94,109573,0
+GVI.US,D,20240116,000000,104.74,104.8465,104.4401,104.54,260032,0
+GVI.US,D,20240117,000000,104.34,109.511,104.17,104.26,164153,0
+GVI.US,D,20240118,000000,104.29,104.4,104.1901,104.22,643115,0
+GVI.US,D,20240119,000000,104.23,104.24,104.04,104.17,109364,0
+GVI.US,D,20240122,000000,104.36,104.48,104.3,104.32,1282451,0
+GVI.US,D,20240123,000000,104.305,104.32,104.1801,104.23,954321,0
+GVI.US,D,20240124,000000,104.58,104.58,104.11,104.11,295280,0
+GVI.US,D,20240125,000000,104.35,104.47,104.32,104.41,331816,0
+GVI.US,D,20240126,000000,104.45,104.45,104.28,104.3,213549,0
+GVI.US,D,20240129,000000,104.47,104.6,104.46,104.53,537549,0
+GVI.US,D,20240130,000000,104.62,104.7,104.41,104.56,249278,0
+GVI.US,D,20240131,000000,104.93,105.1,104.79,104.97,357765,0
+GVI.US,D,20240201,000000,104.75,105.13,104.75,105.01,125873,0
+GVI.US,D,20240202,000000,104.41,104.43,104.22,104.38,87875,0
+GVI.US,D,20240205,000000,104.11,104.11,103.82,103.91,81072,0
+GVI.US,D,20240206,000000,103.93,104.2488,103.93,104.17,91319,0
+GVI.US,D,20240207,000000,104.14,104.31,104.075,104.1,181365,0
+GVI.US,D,20240208,000000,103.98,104.03,103.9,103.91,87327,0
+GVI.US,D,20240209,000000,103.85,103.88,103.76,103.87,187372,0
+GVI.US,D,20240212,000000,103.91,103.9899,103.84,103.95,76640,0
+GVI.US,D,20240213,000000,103.53,103.53,103.2401,103.31,71005,0
+GVI.US,D,20240214,000000,103.34,103.58,103.34,103.55,597595,0
+GVI.US,D,20240215,000000,103.84,103.84,103.63,103.72,288199,0
+GVI.US,D,20240216,000000,103.43,103.47,103.37,103.44,84850,0
+GVI.US,D,20240220,000000,103.69,103.71,103.62,103.62,110095,0
+GVI.US,D,20240221,000000,103.73,103.73,103.43,103.47,122700,0
+GVI.US,D,20240222,000000,103.43,103.55,103.34,103.42,114042,0
+GVI.US,D,20240223,000000,103.48,103.62,103.45,103.6,109955,0
+GVI.US,D,20240226,000000,103.62,103.62,103.36,103.47,87721,0
+GVI.US,D,20240227,000000,103.42,103.52,103.36,103.44,100756,0
+GVI.US,D,20240228,000000,103.43,103.57,103.43,103.53,240328,0
+GVI.US,D,20240229,000000,103.68,103.77,103.6,103.63,94418,0
+GVI.US,D,20240301,000000,103.4,103.76,103.24,103.74,180266,0
+GVI.US,D,20240304,000000,103.595,103.67,103.54,103.59,69073,0
+GVI.US,D,20240305,000000,103.74,103.88,103.6904,103.85,271251,0
+GVI.US,D,20240306,000000,103.92,104.09,103.8802,103.9,129010,0
+GVI.US,D,20240307,000000,104.12,104.12,103.96,104.12,136962,0
+GVI.US,D,20240308,000000,104.23,104.35,104.16,104.18,167603,0
+GVI.US,D,20240311,000000,104.1,104.2,104.06,104.09,114334,0
+GVI.US,D,20240312,000000,103.99,104.02,103.86,103.88,101417,0
+GVI.US,D,20240313,000000,103.87,103.94,103.78,103.78,175778,0
+GVI.US,D,20240314,000000,103.66,103.66,103.4501,103.47,93500,0
+GVI.US,D,20240315,000000,103.39,103.45,103.36,103.37,114133,0
+GVI.US,D,20240318,000000,103.44,103.5,103.24,103.33,87899,0
+GVI.US,D,20240319,000000,103.48,103.57,103.44,103.51,151814,0
+GVI.US,D,20240320,000000,103.61,103.76,103.49,103.69,100258,0
+GVI.US,D,20240321,000000,103.76,103.87,103.71,103.73,99695,0
+GVI.US,D,20240322,000000,104,104,103.94,103.95,62009,0
+GVI.US,D,20240325,000000,103.86,103.935,103.82,103.82,67038,0
+GVI.US,D,20240326,000000,103.88,103.88,103.7499,103.84,84611,0
+GVI.US,D,20240327,000000,103.87,104.1,103.87,104.1,152930,0
+GVI.US,D,20240328,000000,104.03,104.0692,103.9598,103.98,70557,0
+GVI.US,D,20240401,000000,103.67,103.67,103.24,103.29,163174,0
+GVI.US,D,20240402,000000,103.09,103.27,103.08,103.27,109496,0
+GVI.US,D,20240403,000000,103.15,103.35,103.03,103.35,345516,0
+GVI.US,D,20240404,000000,103.53,103.53,103.305,103.5,93059,0
+GVI.US,D,20240405,000000,103.31,103.35,103.18,103.19,68332,0
+GVI.US,D,20240408,000000,103.16,103.16,103.0201,103.06,68397,0
+GVI.US,D,20240409,000000,103.16,103.3117,103.16,103.25,88306,0
+GVI.US,D,20240410,000000,102.74,102.74,102.4,102.45,153261,0
+GVI.US,D,20240411,000000,102.65,102.65,102.3701,102.44,74925,0
+GVI.US,D,20240412,000000,102.72,102.7601,102.65,102.65,63469,0
+GVI.US,D,20240415,000000,102.27,102.37,102.18,102.32,89746,0
+GVI.US,D,20240416,000000,102.2,102.2299,102.06,102.13,95767,0
+GVI.US,D,20240417,000000,102.335,102.4862,102.26,102.44,253857,0
+GVI.US,D,20240418,000000,102.48,102.48,102.2101,102.25,120687,0
+GVI.US,D,20240419,000000,102.33,102.4,102.2801,102.34,141299,0
+GVI.US,D,20240422,000000,102.325,102.4299,102.3,102.34,248760,0
+GVI.US,D,20240423,000000,102.31,102.63,102.31,102.49,740499,0
+GVI.US,D,20240424,000000,102.455,102.455,102.3,102.38,322116,0
+GVI.US,D,20240425,000000,102.05,102.25,102.05,102.2,677272,0
+GVI.US,D,20240426,000000,102.43,102.44,102.31,102.31,230500,0
+GVI.US,D,20240429,000000,102.51,102.56,102.45,102.52,468610,0
+GVI.US,D,20240430,000000,102.31,102.42,102.24,102.27,111128,0
+GVI.US,D,20240501,000000,102.23,102.46,102.04,102.27,191858,0
+GVI.US,D,20240502,000000,102.4,102.62,102.29,102.59,152276,0
+GVI.US,D,20240503,000000,103.08,103.08,102.82,102.93,159718,0
+GVI.US,D,20240506,000000,103,103.0412,102.95,103,69487,0
+GVI.US,D,20240507,000000,103.19,103.19,103.015,103.05,274790,0
+GVI.US,D,20240508,000000,102.975,103,102.92,102.92,177268,0
+GVI.US,D,20240509,000000,102.92,103.1032,102.92,103.04,142057,0
+GVI.US,D,20240510,000000,102.94,103,102.8625,102.88,139977,0
+GVI.US,D,20240513,000000,103.1099,103.11,102.93,102.94,82777,0
+GVI.US,D,20240514,000000,103.12,103.15,103.04,103.105,96137,0
+GVI.US,D,20240515,000000,103.43,103.5787,103.38,103.515,100989,0
+GVI.US,D,20240516,000000,103.56,103.56,103.4,103.4,153743,0
+GVI.US,D,20240517,000000,103.43,103.43,103.28,103.31,202675,0
+GVI.US,D,20240520,000000,103.34,103.34,103.2372,103.26,897283,0
+GVI.US,D,20240521,000000,103.405,103.41,103.345,103.37,72997,0
+GVI.US,D,20240522,000000,103.29,103.34,103.24,103.28,83977,0
+GVI.US,D,20240523,000000,103.3,103.3,103.01,103.07,57345,0
+GVI.US,D,20240524,000000,103.13,103.14,103.03,103.13,101949,0
+GVI.US,D,20240528,000000,103.16,103.23,102.9,102.91,142857,0
+GVI.US,D,20240529,000000,102.88,102.88,102.62,102.71,106378,0
+GVI.US,D,20240530,000000,102.85,102.99,102.85,102.99,143327,0
+GVI.US,D,20240531,000000,103.21,103.25,103.13,103.23,106979,0
+GVI.US,D,20240603,000000,102.99,103.285,102.99,103.25,113429,0
+GVI.US,D,20240604,000000,103.36,103.59,103.36,103.52,115944,0
+GVI.US,D,20240605,000000,103.53,103.69,103.44,103.69,189763,0
+GVI.US,D,20240606,000000,103.57,103.75,103.57,103.68,134624,0
+GVI.US,D,20240607,000000,103.33,103.33,103.16,103.18,60272,0
+GVI.US,D,20240610,000000,103.15,103.15,103.05,103.1,144750,0
+GVI.US,D,20240611,000000,103.23,103.36,103.155,103.34,174501,0
+GVI.US,D,20240612,000000,103.84,103.9849,103.63,103.63,110226,0
+GVI.US,D,20240613,000000,103.94,104.05,103.846,103.99,85066,0
+GVI.US,D,20240614,000000,104,104.07,103.9701,104,268623,0
+GVI.US,D,20240617,000000,103.85,103.85,103.75,103.79,79109,0
+GVI.US,D,20240618,000000,103.92,104.0797,103.92,104.03,94388,0
+GVI.US,D,20240620,000000,103.77,103.93,103.77,103.9,92523,0
+GVI.US,D,20240621,000000,103.99,104.075,103.87,104,476450,0
+GVI.US,D,20240624,000000,103.92,104.025,103.92,103.97,113219,0
+GVI.US,D,20240625,000000,104.01,104.01,103.91,104.01,112601,0
+GVI.US,D,20240626,000000,103.69,103.79,103.69,103.72,174480,0
+GVI.US,D,20240627,000000,103.91,103.9386,103.83,103.91,773072,0
+GVI.US,D,20240628,000000,104.09,104.09,103.72,103.73,83800,0
+GVI.US,D,20240701,000000,103.31,103.31,103.11,103.17,160822,0
+GVI.US,D,20240702,000000,103.3,103.42,103.3,103.37,109210,0
+GVI.US,D,20240703,000000,103.44,103.745,103.44,103.71,80564,0
+GVI.US,D,20240705,000000,103.945,104.09,103.891,104.08,66572,0
+GVI.US,D,20240708,000000,104.09,104.105,104,104.07,80959,0
+GVI.US,D,20240709,000000,104.03,104.03,103.8997,104.01,98459,0
+GVI.US,D,20240710,000000,104.06,104.115,104,104.07,168415,0
+GVI.US,D,20240711,000000,104.49,104.57,104.46,104.47,119469,0
+GVI.US,D,20240712,000000,104.62,104.67,104.49,104.67,73791,0
+GVI.US,D,20240715,000000,104.55,104.685,104.5201,104.55,71045,0
+GVI.US,D,20240716,000000,104.59,104.74,104.547,104.71,75655,0
+GVI.US,D,20240717,000000,104.66,104.795,104.57,104.77,111038,0
+GVI.US,D,20240718,000000,104.73,104.76,104.62,104.64,112157,0
+GVI.US,D,20240719,000000,104.56,104.56,104.46,104.47,53401,0
+GVI.US,D,20240722,000000,104.5,104.54,104.3702,104.46,73598,0
+GVI.US,D,20240723,000000,104.47,104.599,104.47,104.52,78857,0
+GVI.US,D,20240724,000000,104.6,104.71,104.45,104.49,170298,0
+GVI.US,D,20240725,000000,104.55,104.71,104.51,104.555,192958,0
+GVI.US,D,20240726,000000,104.47,104.85,104.47,104.82,96805,0
+GVI.US,D,20240729,000000,104.97,104.97,104.81,104.91,86964,0
+GVI.US,D,20240730,000000,104.945,105.03,104.84,105.01,62651,0
+GVI.US,D,20240731,000000,105.09,105.4,104.98,105.4,98599,0
+GVI.US,D,20240801,000000,105.21,105.45,105.21,105.44,248046,0
+GVI.US,D,20240802,000000,105.88,106.29,105.88,106.28,62574,0
+GVI.US,D,20240805,000000,106.68,106.68,106.05,106.14,254375,0
+GVI.US,D,20240806,000000,106.17,106.17,105.7669,105.8,95498,0
+GVI.US,D,20240807,000000,105.75,105.76,105.55,105.66,126735,0
+GVI.US,D,20240808,000000,105.48,105.57,105.44,105.56,67867,0
+GVI.US,D,20240809,000000,106.01,106.01,105.66,105.71,71660,0
+GVI.US,D,20240812,000000,105.69,105.89,105.61,105.87,58371,0
+GVI.US,D,20240813,000000,106.115,106.17,106.0299,106.15,94210,0
+GVI.US,D,20240814,000000,106.17,106.3,106.13,106.23,146119,0
+GVI.US,D,20240815,000000,105.63,105.85,105.63,105.81,131540,0
+GVI.US,D,20240816,000000,106.01,106.01,105.815,105.98,138929,0
+GVI.US,D,20240819,000000,106,106.11,105.9547,106.05,48981,0
+GVI.US,D,20240820,000000,106.21,106.29,106.13,106.28,93846,0
+GVI.US,D,20240821,000000,106.33,106.57,106.21,106.45,294506,0
+GVI.US,D,20240822,000000,106.26,106.33,106.14,106.18,200955,0
+GVI.US,D,20240823,000000,106.36,106.57,106.2619,106.53,204881,0
+GVI.US,D,20240826,000000,106.69,106.69,106.49,106.49,84843,0
+GVI.US,D,20240827,000000,106.41,106.5499,106.29,106.515,94965,0
+GVI.US,D,20240828,000000,106.56,106.56,106.45,106.49,780047,0
+GVI.US,D,20240829,000000,106.34,106.465,106.325,106.45,134087,0
+GVI.US,D,20240830,000000,106.48,106.48,106.3,106.3,44841,0
+GVI.US,D,20240903,000000,106.27,106.32,106.19,106.295,161462,0
+GVI.US,D,20240904,000000,106.3,106.67,106.3,106.6,124284,0
+GVI.US,D,20240905,000000,106.82,106.82,106.6017,106.79,182995,0
+GVI.US,D,20240906,000000,106.95,107.18,106.6891,106.93,365771,0
+GVI.US,D,20240909,000000,106.88,107.06,106.87,106.97,96447,0
+GVI.US,D,20240910,000000,107.07,107.25,107,107.24,89322,0
+GVI.US,D,20240911,000000,107.06,107.33,107.06,107.15,110324,0
+GVI.US,D,20240912,000000,107.11,107.17,107.0048,107.14,116646,0
+GVI.US,D,20240913,000000,107.33,107.38,107.2468,107.325,93397,0
+GVI.US,D,20240916,000000,107.36,107.4999,107.31,107.43,92732,0
+GVI.US,D,20240917,000000,107.44,107.44,107.305,107.39,70711,0
+GVI.US,D,20240918,000000,107.2,107.47,107.145,107.22,91491,0
+GVI.US,D,20240919,000000,107.19,107.28,107.12,107.27,141845,0
+GVI.US,D,20240920,000000,107.11,107.365,107.06,107.33,719831,0
+GVI.US,D,20240923,000000,107.14,107.3198,107.08,107.23,88278,0
+GVI.US,D,20240924,000000,107.28,107.41,106.86,107.41,100127,0
+GVI.US,D,20240925,000000,107.3,107.3,107.15,107.16,94827,0
+GVI.US,D,20240926,000000,107.11,107.19,107.029,107.05,321284,0
+GVI.US,D,20240927,000000,107.12,107.32,107.12,107.29,126456,0
+GVI.US,D,20240930,000000,107.25,107.2699,107.05,107.1,82982,0
+GVI.US,D,20241001,000000,107.08,107.1647,106.971,107.05,198650,0
+GVI.US,D,20241002,000000,106.8,106.97,106.7734,106.91,61306,0
+GVI.US,D,20241003,000000,106.83,106.83,106.64,106.66,105389,0
+GVI.US,D,20241004,000000,106.24,106.24,106,106.06,94271,0
+GVI.US,D,20241007,000000,105.88,105.8998,105.78,105.83,138828,0
+GVI.US,D,20241008,000000,105.86,105.92,105.73,105.92,131991,0
+GVI.US,D,20241009,000000,105.86,105.86,105.7,105.74,36140,0
+GVI.US,D,20241010,000000,105.75,105.82,105.61,105.8,425597,0
+GVI.US,D,20241011,000000,105.795,105.91,105.741,105.88,41011,0
+GVI.US,D,20241014,000000,105.56,105.79,105.56,105.74,46619,0
+GVI.US,D,20241015,000000,106.09,106.09,105.91,105.98,308692,0
+GVI.US,D,20241016,000000,106.15,106.15,106.04,106.07,77727,0
+GVI.US,D,20241017,000000,105.87,105.87,105.78,105.84,117252,0
+GVI.US,D,20241018,000000,105.99,105.99,105.89,105.91,83383,0
+GVI.US,D,20241021,000000,105.745,105.8022,105.5,105.51,71088,0
+GVI.US,D,20241022,000000,105.52,105.57,105.4021,105.46,92355,0
+GVI.US,D,20241023,000000,105.15,105.36,105.15,105.31,90098,0
+GVI.US,D,20241024,000000,105.32,105.5,105.32,105.41,69300,0
+GVI.US,D,20241025,000000,105.64,105.64,105.287,105.35,140790,0
+GVI.US,D,20241028,000000,105.3,105.34,105.12,105.24,104586,0
+GVI.US,D,20241029,000000,105.02,105.285,105.0011,105.27,541197,0
+GVI.US,D,20241030,000000,105.32,105.43,105.07,105.09,124831,0
+GVI.US,D,20241031,000000,105.005,105.169,104.89,105.06,126622,0
+GVI.US,D,20241101,000000,104.79,105.09,104.5,104.55,112730,0
+GVI.US,D,20241104,000000,104.9,104.95,104.69,104.8,82297,0
+GVI.US,D,20241105,000000,104.82,104.855,104.57,104.83,220608,0
+GVI.US,D,20241106,000000,104.45,104.56,104.27,104.42,274232,0
+GVI.US,D,20241107,000000,104.56,104.9352,104.56,104.88,94211,0
+GVI.US,D,20241108,000000,105.03,105.0599,104.82,104.89,95855,0
+GVI.US,D,20241111,000000,104.5901,104.76,104.59,104.71,63820,0
+GVI.US,D,20241112,000000,104.57,104.82,104.34,104.41,121944,0
+GVI.US,D,20241113,000000,104.705,104.73,104.42,104.495,207482,0
+GVI.US,D,20241114,000000,104.56,104.63,104.29,104.34,159375,0
+GVI.US,D,20241115,000000,104.21,104.61,104.19,104.48,127359,0
+GVI.US,D,20241118,000000,104.4799,104.62,104.42,104.6,68365,0
+GVI.US,D,20241119,000000,104.73,104.7449,104.62,104.69,920751,0
+GVI.US,D,20241120,000000,104.57,104.7,104.55,104.6,74532,0
+GVI.US,D,20241121,000000,104.67,104.7,104.46,104.51,179623,0
+GVI.US,D,20241122,000000,104.63,104.65,104.5081,104.55,141110,0
+GVI.US,D,20241125,000000,105,105.06,104.9001,105.03,116204,0
+GVI.US,D,20241126,000000,104.91,104.99,104.83,104.99,1109879,0
+GVI.US,D,20241127,000000,105.1848,105.28,105,105.17,97756,0
+GVI.US,D,20241129,000000,105.46,105.52,105.365,105.44,48172,0
+GVI.US,D,20241202,000000,104.92,105.17,104.92,105.1,83624,0
+GVI.US,D,20241203,000000,105.23,105.25,105.035,105.06,121244,0
+GVI.US,D,20241204,000000,105.01,105.295,104.95,105.25,79221,0
+GVI.US,D,20241205,000000,105.12,105.26,105.11,105.22,117776,0
+GVI.US,D,20241206,000000,105.5001,105.55,105.37,105.47,69691,0
+GVI.US,D,20241209,000000,105.4582,105.4582,105.295,105.32,447856,0
+GVI.US,D,20241210,000000,105.21,105.2801,105.15,105.24,187400,0
+GVI.US,D,20241211,000000,105.4319,105.4319,105.13,105.17,199970,0
+GVI.US,D,20241212,000000,105.09,105.135,104.94,104.94,86312,0
+GVI.US,D,20241213,000000,104.94,104.96,104.7272,104.76,154431,0
+GVI.US,D,20241216,000000,104.85,104.89,104.735,104.79,126318,0
+GVI.US,D,20241217,000000,104.7899,104.8348,104.73,104.78,78162,0
+GVI.US,D,20241218,000000,104.48,104.5589,103.9449,103.97,106282,0
+GVI.US,D,20241219,000000,103.89,103.95,103.8,103.89,157786,0
+GVI.US,D,20241220,000000,104.11,104.23,104.02,104.07,312076,0
+GVI.US,D,20241223,000000,103.9303,104.07,103.84,103.89,230125,0
+GVI.US,D,20241224,000000,103.87,103.99,103.78,103.94,60362,0
+GVI.US,D,20241226,000000,103.79,104.06,103.77,104.04,129924,0
+GVI.US,D,20241227,000000,103.98,104.068,103.94,103.96,179947,0
+GVI.US,D,20241230,000000,104.19,104.27,104.17,104.26,361531,0
+GVI.US,D,20241231,000000,104.32,104.4,104.14,104.23,241994,0
+GVI.US,D,20250102,000000,104.3,104.35,104.1,104.22,197806,0
+GVI.US,D,20250103,000000,104.255,104.295,104.12,104.15,110114,0
+GVI.US,D,20250106,000000,104.12,104.18,104.02,104.11,562715,0
+GVI.US,D,20250107,000000,104.1,104.1,103.845,103.89,137589,0
+GVI.US,D,20250108,000000,103.96,104.07,103.87,104.04,254632,0
+GVI.US,D,20250110,000000,103.73,103.81,103.5101,103.57,327921,0
+GVI.US,D,20250113,000000,103.53,103.565,103.45,103.49,248448,0
+GVI.US,D,20250114,000000,103.54,103.5683,103.475,103.52,191102,0
+GVI.US,D,20250115,000000,104.07,104.13,103.9999,104.07,70366,0
+GVI.US,D,20250116,000000,104.08,104.3196,104,104.22,139737,0
+GVI.US,D,20250117,000000,104.31,104.33,104.21,104.22,73275,0
+GVI.US,D,20250121,000000,104.38,104.49,104.305,104.39,328771,0
+GVI.US,D,20250122,000000,104.3887,104.39,104.23,104.29,139189,0
+GVI.US,D,20250123,000000,104.105,104.24,104.1,104.21,214116,0
+GVI.US,D,20250124,000000,104.27,104.43,104.23,104.38,119231,0
+GVI.US,D,20250127,000000,104.63,104.725,104.57,104.67,173303,0
+GVI.US,D,20250128,000000,104.63,104.72,104.5577,104.71,91589,0
+GVI.US,D,20250129,000000,104.75,104.79,104.48,104.65,174816,0
+GVI.US,D,20250130,000000,104.74,104.8293,104.71,104.76,209569,0
+GVI.US,D,20250131,000000,104.79,104.85,104.617,104.72,267673,0
+GVI.US,D,20250203,000000,104.45,104.605,104.31,104.38,181857,0
+GVI.US,D,20250204,000000,104.29,104.56,104.28,104.54,60437,0
+GVI.US,D,20250205,000000,104.6433,104.895,104.6433,104.81,228168,0
+GVI.US,D,20250206,000000,104.67,104.79,104.6416,104.72,101717,0
+GVI.US,D,20250207,000000,104.56,104.57,104.4201,104.51,86713,0
+GVI.US,D,20250210,000000,104.59,104.62,104.5,104.52,66382,0
+GVI.US,D,20250211,000000,104.38,104.47,104.38,104.445,64558,0
+GVI.US,D,20250212,000000,104.1564,104.1564,104.02,104.11,63451,0
+GVI.US,D,20250213,000000,104.28,104.525,104.28,104.39,142459,0
+GVI.US,D,20250214,000000,104.705,104.795,104.69,104.72,72436,0
+GVI.US,D,20250218,000000,104.565,104.6306,104.48,104.51,106768,0
+GVI.US,D,20250219,000000,104.4869,104.62,104.46,104.605,66957,0
+GVI.US,D,20250220,000000,104.705,104.73,104.6665,104.72,73427,0
+GVI.US,D,20250221,000000,104.755,105.04,104.7316,104.97,87684,0
+GVI.US,D,20250224,000000,104.93,105.16,104.92,105.11,118207,0
+GVI.US,D,20250225,000000,105.39,105.5199,105.3505,105.51,122248,0
+GVI.US,D,20250226,000000,105.4,105.66,105.39,105.62,117990,0
+GVI.US,D,20250227,000000,105.45,105.61,105.39,105.57,97058,0
+GVI.US,D,20250228,000000,105.725,105.905,105.64,105.9,85893,0
+GVI.US,D,20250303,000000,105.44,105.79,105.33,105.75,101866,0
+GVI.US,D,20250304,000000,105.87,106,105.6116,105.715,173673,0
+GVI.US,D,20250305,000000,105.73,105.78,105.42,105.43,140101,0
+GVI.US,D,20250306,000000,105.43,105.52,105.2699,105.435,201490,0
+GVI.US,D,20250307,000000,105.66,105.69,105.2901,105.34,70457,0
+GVI.US,D,20250310,000000,105.5707,105.77,105.5707,105.66,356731,0
+GVI.US,D,20250311,000000,105.71,105.805,105.45,105.49,148336,0
+GVI.US,D,20250312,000000,105.335,105.4738,105.2918,105.33,108045,0
+GVI.US,D,20250313,000000,105.2159,105.56,105.18,105.55,310665,0
+GVI.US,D,20250314,000000,105.47,105.51,105.35,105.35,98099,0
+GVI.US,D,20250317,000000,105.38,105.53,105.34,105.34,97353,0
+GVI.US,D,20250318,000000,105.3095,105.55,105.3095,105.5,114977,0
+GVI.US,D,20250319,000000,105.39,105.7293,105.33,105.69,130564,0
+GVI.US,D,20250320,000000,105.94,105.96,105.7111,105.755,58985,0
+GVI.US,D,20250321,000000,105.86,105.92,105.75,105.79,81485,0
+GVI.US,D,20250324,000000,105.65,105.74,105.465,105.52,110740,0
+GVI.US,D,20250325,000000,105.4801,105.6499,105.4801,105.56,105231,0
+GVI.US,D,20250326,000000,105.47,105.55,105.44,105.48,68789,0
+GVI.US,D,20250327,000000,105.49,105.534,105.44,105.53,238250,0
+GVI.US,D,20250328,000000,105.696,105.9299,105.67,105.9,121483,0
+GVI.US,D,20250331,000000,106.03,106.1,105.8488,106.02,492284,0
+GVI.US,D,20250401,000000,105.7166,106,105.7166,105.86,863702,0
+GVI.US,D,20250402,000000,106.01,106.02,105.665,105.825,177643,0
+GVI.US,D,20250403,000000,106.34,106.57,106.34,106.37,230030,0
+GVI.US,D,20250404,000000,106.75,106.9999,106.39,106.44,165941,0
+GVI.US,D,20250407,000000,106.3838,106.47,105.67,105.83,155799,0
+GVI.US,D,20250408,000000,105.73,105.83,105.5,105.52,176079,0
+GVI.US,D,20250409,000000,105.0498,105.4,104.71,105.34,320538,0
+GVI.US,D,20250410,000000,105.35,105.6095,105.05,105.08,95501,0
+GVI.US,D,20250411,000000,104.932,105.06,104.44,104.82,158425,0
+GVI.US,D,20250414,000000,105.09,105.39,105.09,105.37,78466,0
+GVI.US,D,20250415,000000,105.4,105.58,105.37,105.54,91317,0
+GVI.US,D,20250416,000000,105.595,105.78,105.5,105.78,77735,0
+GVI.US,D,20250417,000000,105.76,105.84,105.6509,105.73,71157,0
+GVI.US,D,20250421,000000,105.56,105.829,105.46,105.6,141926,0
+GVI.US,D,20250422,000000,105.63,105.78,105.48,105.48,148027,0
+GVI.US,D,20250423,000000,105.92,105.98,105.45,105.46,92636,0
+GVI.US,D,20250424,000000,105.78,105.91,105.68,105.9,79374,0
+GVI.US,D,20250425,000000,105.8855,106.1561,105.8855,106.15,70980,0
+GVI.US,D,20250428,000000,106.02,106.39,106.01,106.37,135458,0
+GVI.US,D,20250429,000000,106.36,106.5401,106.32,106.49,79439,0
+GVI.US,D,20250430,000000,106.49,106.69,106.46,106.57,73696,0
+GVI.US,D,20250501,000000,106.42,106.4584,105.98,106.01,114917,0
+GVI.US,D,20250502,000000,105.84,105.9,105.608,105.69,59610,0
+GVI.US,D,20250505,000000,105.69,105.74,105.56,105.7,131208,0
+GVI.US,D,20250506,000000,105.72,105.8691,105.64,105.86,80342,0
+GVI.US,D,20250507,000000,105.9309,105.97,105.81,105.88,218279,0
+GVI.US,D,20250508,000000,105.88,105.89,105.49,105.49,93526,0
+GVI.US,D,20250509,000000,105.6649,105.82,105.56,105.56,76817,0
+GVI.US,D,20250512,000000,105.21,105.38,105.21,105.2953,51441,0
+GVI.US,D,20250513,000000,105.39,105.43,105.22,105.25,78353,0
+GVI.US,D,20250514,000000,105.28,105.32,105.05,105.08,411982,0
+GVI.US,D,20250515,000000,105.37,105.5,105.26,105.43,100891,0
+GVI.US,D,20250516,000000,105.69,105.75,105.48,105.52,138893,0
+GVI.US,D,20250519,000000,105.24,105.56,105.22,105.52,77702,0
+GVI.US,D,20250520,000000,105.51,105.579,105.4,105.53,216076,0
+GVI.US,D,20250521,000000,105.35,105.39,105.15,105.19,83470,0
+GVI.US,D,20250522,000000,105.21,105.43,105.18,105.38,201817,0
+GVI.US,D,20250523,000000,105.58,105.61,105.47,105.49,93824,0
+GVI.US,D,20250527,000000,105.59,105.77,105.58,105.75,90574,0
+GVI.US,D,20250528,000000,105.625,105.65,105.53,105.61,119242,0
+GVI.US,D,20250529,000000,105.78,105.87,105.7203,105.79,149545,0
+GVI.US,D,20250530,000000,105.85,106,105.8211,106,88108,0
+GVI.US,D,20250602,000000,105.55,105.64,105.46,105.55,62987,0
+GVI.US,D,20250603,000000,105.66,105.6799,105.46,105.48,51654,0
+GVI.US,D,20250604,000000,105.68,105.93,105.67,105.9,79712,0
+GVI.US,D,20250605,000000,105.88,105.95,105.6409,105.65,102780,0
+GVI.US,D,20250606,000000,105.39,105.46,105.2599,105.29,92661,0
+GVI.US,D,20250609,000000,105.33,105.4735,105.28,105.41,42495,0
+GVI.US,D,20250610,000000,105.51,105.58,105.44,105.465,98904,0
+GVI.US,D,20250611,000000,105.66,105.77,105.6,105.76,59404,0
+GVI.US,D,20250612,000000,105.96,105.98,105.87,105.96,88552,0
+GVI.US,D,20250613,000000,105.825,105.86,105.65,105.78,93985,0
+GVI.US,D,20250616,000000,105.71,105.8623,105.67,105.7,100452,0
+GVI.US,D,20250617,000000,105.79,105.9,105.72,105.879,69797,0
+GVI.US,D,20250618,000000,105.9892,106.07,105.86,105.94,111703,0
+GVI.US,D,20250620,000000,105.86,106.095,105.8,106.02,84637,0
+GVI.US,D,20250623,000000,106.2051,106.39,106.11,106.26,68006,0
+GVI.US,D,20250624,000000,106.2001,106.4899,106.18,106.48,64915,0
+GVI.US,D,20250625,000000,106.36,106.515,106.32,106.5,92849,0
+GVI.US,D,20250626,000000,106.57,106.75,106.555,106.75,88416,0
+GVI.US,D,20250627,000000,106.585,106.74,106.5504,106.6,122565,0
+GVI.US,D,20250630,000000,106.59,106.8402,106.59,106.79,76206,0
+GVI.US,D,20250701,000000,106.45,106.4999,106.29,106.38,82797,0
+GVI.US,D,20250702,000000,106.3225,106.3799,106.25,106.36,104725,0
+GVI.US,D,20250703,000000,106.14,106.19,106.069,106.11,84868,0
+GVI.US,D,20250707,000000,106.13,106.15,105.96,106.03,563928,0
+GVI.US,D,20250708,000000,105.8389,105.92,105.8389,105.92,121037,0
+GVI.US,D,20250709,000000,106,106.17,105.9901,106.15,110574,0
+GVI.US,D,20250710,000000,106.12,106.17,106.05,106.17,93126,0
+GVI.US,D,20250711,000000,105.96,106.06,105.94,106,65664,0
+GVI.US,D,20250714,000000,105.96,106.05,105.905,106.01,80512,0
+GVI.US,D,20250715,000000,106.04,106.09,105.76,105.8,492894,0
+GVI.US,D,20250716,000000,105.85,106.01,105.85,105.98,256533,0
+GVI.US,D,20250717,000000,105.98,106.05,105.9391,106.01,83276,0
+GVI.US,D,20250718,000000,106.16,106.2033,106.12,106.18,66382,0
+GVI.US,D,20250721,000000,106.34,106.4,106.3,106.34,89449,0
+GVI.US,D,20250722,000000,106.37,106.48,106.37,106.47,139038,0
+GVI.US,D,20250723,000000,106.33,106.395,106.2743,106.31,97464,0
+GVI.US,D,20250724,000000,106.125,106.239,106.12,106.2,115957,0
+GVI.US,D,20250725,000000,106.21,106.34,106.19,106.34,68733,0
+GVI.US,D,20250728,000000,106.23,106.2702,106.19,106.27,116808,0
+GVI.US,D,20250729,000000,106.33,106.53,106.3,106.53,86398,0
+GVI.US,D,20250730,000000,106.3352,106.52,106.2994,106.35,62718,0
+GVI.US,D,20250731,000000,106.35,106.465,106.335,106.38,113650,0
+GVI.US,D,20250801,000000,106.58,106.83,106.55,106.81,207022,0
+GVI.US,D,20250804,000000,106.8293,106.8733,106.705,106.86,102046,0
+GVI.US,D,20250805,000000,106.7301,106.83,106.7301,106.76,172455,0
+GVI.US,D,20250806,000000,106.7064,106.84,106.62,106.82,84431,0
+GVI.US,D,20250807,000000,106.815,106.835,106.72,106.77,71030,0
+GVI.US,D,20250808,000000,106.68,106.69,106.61,106.64,66748,0
+GVI.US,D,20250811,000000,106.7,106.72,106.61,106.68,67033,0
+GVI.US,D,20250812,000000,106.6101,106.76,106.6,106.76,236961,0
+GVI.US,D,20250813,000000,106.91,107,106.91,106.96,91076,0
+GVI.US,D,20250814,000000,106.81,106.83,106.7249,106.77,143982,0
+GVI.US,D,20250815,000000,106.77,106.82,106.6719,106.72,81916,0
+GVI.US,D,20250818,000000,106.71,106.7428,106.6135,106.66,62412,0
+GVI.US,D,20250819,000000,106.732,106.8,106.73,106.79,69096,0
+GVI.US,D,20250820,000000,106.79,106.8899,106.77,106.8288,456632,0
+GVI.US,D,20250821,000000,106.78,106.79,106.59,106.64,66860,0
+GVI.US,D,20250822,000000,106.76,107.11,106.7512,107.06,62610,0
+GVI.US,D,20250825,000000,106.96,106.9946,106.91,106.93,56295,0
+GVI.US,D,20250826,000000,107.025,107.13,106.99,107.13,75726,0
+GVI.US,D,20250827,000000,107.05,107.27,107.03,107.26,166502,0
+GVI.US,D,20250828,000000,107.1999,107.2969,107.14,107.26,84988,0
+GVI.US,D,20250829,000000,107.23,107.32,107.22,107.31,86595,0
+GVI.US,D,20250902,000000,106.744,106.87,106.71,106.87,177670,0
+GVI.US,D,20250903,000000,106.81,107.09,106.78,107.018,180724,0
+GVI.US,D,20250904,000000,107.13,107.29,107.12,107.29,119776,0
+GVI.US,D,20250905,000000,107.7,107.71,107.5,107.525,98953,0
+GVI.US,D,20250908,000000,107.6201,107.73,107.6,107.64,66372,0
+GVI.US,D,20250909,000000,107.6446,107.695,107.5,107.52,82406,0
+GVI.US,D,20250910,000000,107.6499,107.71,107.615,107.637,120918,0
+GVI.US,D,20250911,000000,107.76,107.84,107.69,107.725,222310,0
+GVI.US,D,20250912,000000,107.61,107.62,107.51,107.61,103416,0
+GVI.US,D,20250915,000000,107.74,107.755,107.67,107.73,128514,0
+GVI.US,D,20250916,000000,107.76,107.82,107.7101,107.81,65322,0
+GVI.US,D,20250917,000000,107.81,107.95,107.5808,107.64,1376032,0
+GVI.US,D,20250918,000000,107.5199,107.58,107.44,107.54,504045,0
+GVI.US,D,20250919,000000,107.54,107.5699,107.4719,107.557,128979,0
+GVI.US,D,20250922,000000,107.57,107.58,107.4462,107.455,99331,0
+GVI.US,D,20250923,000000,107.51,107.575,107.45,107.53,116147,0
+GVI.US,D,20250924,000000,107.5,107.5099,107.4,107.43,207235,0
+GVI.US,D,20250925,000000,107.2788,107.2788,107.15,107.2,143735,0
+GVI.US,D,20250926,000000,107.25,107.33,107.2,107.25,95418,0
+GVI.US,D,20250929,000000,107.34,107.4447,107.32,107.38,137339,0
+GVI.US,D,20250930,000000,107.45,107.55,107.41,107.437,92458,0
+GVI.US,D,20251001,000000,107.39,107.41,107.255,107.4,141007,0
+GVI.US,D,20251002,000000,107.36,107.44,107.28,107.38,302214,0
+GVI.US,D,20251003,000000,107.405,107.43,107.2807,107.293,95757,0
+GVI.US,D,20251006,000000,107.195,107.29,107.17,107.17,75401,0
+GVI.US,D,20251007,000000,107.24,107.37,107.21,107.315,87971,0
+GVI.US,D,20251008,000000,107.39,107.395,107.26,107.275,67899,0
+GVI.US,D,20251009,000000,107.224,107.2367,107.1838,107.2,64977,0
+GVI.US,D,20251010,000000,107.3708,107.5692,107.335,107.49,82363,0
+GVI.US,D,20251013,000000,107.56,107.68,107.475,107.68,205916,0
+GVI.US,D,20251014,000000,107.66,107.78,107.56,107.735,89566,0
+GVI.US,D,20251015,000000,107.765,107.82,107.6608,107.68,74612,0
+GVI.US,D,20251016,000000,107.65,108,107.63,107.93,286822,0
+GVI.US,D,20251017,000000,107.91,107.98,107.83,107.865,74167,0
+GVI.US,D,20251020,000000,107.9,107.94,107.865,107.94,109011,0
+GVI.US,D,20251021,000000,108,108.06,107.98,107.99,123693,0
+GVI.US,D,20251022,000000,107.99,108.03,107.94,108.01,65858,0
+GVI.US,D,20251023,000000,107.925,107.97,107.855,107.875,106552,0
+GVI.US,D,20251024,000000,107.975,107.985,107.9,107.92,60682,0
+GVI.US,D,20251027,000000,107.8999,107.9456,107.8143,107.925,93952,0
+GVI.US,D,20251028,000000,107.8501,107.985,107.8501,107.96,69301,0
+GVI.US,D,20251029,000000,107.96,108.01,107.57,107.607,105774,0
+GVI.US,D,20251030,000000,107.45,107.615,107.44,107.57,299248,0
+GVI.US,D,20251031,000000,107.62,107.6558,107.5401,107.587,95121,0
+GVI.US,D,20251103,000000,107.1425,107.25,107.1425,107.25,121476,0
+GVI.US,D,20251104,000000,107.22,107.3479,107.22,107.3,106880,0
+GVI.US,D,20251105,000000,107.2101,107.27,107.0446,107.08,105472,0
+GVI.US,D,20251106,000000,107.29,107.395,107.29,107.39,160483,0
+GVI.US,D,20251107,000000,107.37,107.495,107.34,107.39,81682,0
+GVI.US,D,20251110,000000,107.3378,107.38,107.3,107.32,100071,0
+GVI.US,D,20251111,000000,107.4592,107.54,107.36,107.533,71334,0
+GVI.US,D,20251112,000000,107.475,107.53,107.4399,107.52,110035,0
+GVI.US,D,20251113,000000,107.3285,107.415,107.3,107.34,155487,0
+GVI.US,D,20251114,000000,107.49,107.49,107.23,107.23,152459,0
+GVI.US,D,20251117,000000,107.2976,107.3465,107.26,107.31,83952,0
+GVI.US,D,20251118,000000,107.49,107.51,107.3372,107.415,119325,0
+GVI.US,D,20251119,000000,107.51,107.52,107.36,107.41,318800,0
+GVI.US,D,20251120,000000,107.52,107.5699,107.44,107.54,159450,0
+GVI.US,D,20251121,000000,107.7,107.74,107.61,107.69,103354,0
+GVI.US,D,20251124,000000,107.8,107.835,107.715,107.79,108813,0
+GVI.US,D,20251125,000000,107.875,108.03,107.79,107.96,217215,0
+GVI.US,D,20251126,000000,107.9458,108.05,107.845,108.04,85169,0
+GVI.US,D,20251128,000000,108.0573,108.07,107.89,107.93,52020,0
+GVI.US,D,20251201,000000,107.46,107.46,107.365,107.43,118743,0
+GVI.US,D,20251202,000000,107.405,107.465,107.37,107.46,81953,0
+GVI.US,D,20251203,000000,107.56,107.62,107.485,107.62,84976,0
+GVI.US,D,20251204,000000,107.4401,107.5,107.4026,107.44,127505,0
+GVI.US,D,20251205,000000,107.44,107.46,107.305,107.345,78714,0
+GVI.US,D,20251208,000000,107.3399,107.3399,107.1245,107.28,115789,0
+GVI.US,D,20251209,000000,107.3,107.32,107.14,107.16,99609,0
+GVI.US,D,20251210,000000,107.13,107.425,107.12,107.42,168882,0
+GVI.US,D,20251211,000000,107.51,107.58,107.4,107.437,141559,0
+GVI.US,D,20251212,000000,107.35,107.36,107.295,107.32,127347,0
+GVI.US,D,20251215,000000,107.48,107.51,107.355,107.41,155866,0
+GVI.US,D,20251216,000000,107.2804,107.5575,107.2804,107.53,128482,0
+GVI.US,D,20251217,000000,107.41,107.53,107.4,107.53,70839,0
+GVI.US,D,20251218,000000,107.698,107.715,107.595,107.675,249535,0
+GVI.US,D,20251219,000000,107.315,107.3199,107.21,107.245,171040,0
+GVI.US,D,20251222,000000,107.22,107.25,107.18,107.21,471158,0
+GVI.US,D,20251223,000000,107.09,107.185,107.01,107.15,403353,0
+GVI.US,D,20251224,000000,107.27,107.36,107.1997,107.36,494435,0
+GVI.US,D,20251226,000000,107.39,107.4164,107.33,107.37,217658,0
+GVI.US,D,20251229,000000,107.48,107.54,107.42,107.52,626230,0
+GVI.US,D,20251230,000000,107.465,107.515,107.42,107.485,197261,0
+GVI.US,D,20251231,000000,107.405,107.47,107.33,107.35,123488,0
+GVI.US,D,20260102,000000,107.385,107.385,107.29,107.313,104072,0
+GVI.US,D,20260105,000000,107.385,107.475,107.36,107.44,141944,0
+GVI.US,D,20260106,000000,107.35,107.45,107.33,107.42,357107,0
+GVI.US,D,20260107,000000,107.5001,107.54,107.4332,107.475,109092,0
+GVI.US,D,20260108,000000,107.3563,107.4,107.335,107.34,204855,0
+GVI.US,D,20260109,000000,107.32,107.415,107.305,107.37,134789,0
+GVI.US,D,20260112,000000,107.29,107.38,107.29,107.32,93863,0
+GVI.US,D,20260113,000000,107.43,107.45,107.3599,107.415,78696,0
+GVI.US,D,20260114,000000,107.4708,107.545,107.435,107.48,123475,0
+GVI.US,D,20260115,000000,107.47,107.47,107.34,107.34,192381,0
+GVI.US,D,20260116,000000,107.3377,107.36,107.2,107.215,82915,0
+GVI.US,D,20260120,000000,107.09,107.15,107.06,107.07,117274,0
+GVI.US,D,20260121,000000,107.11,107.25,107.11,107.24,199502,0
+GVI.US,D,20260122,000000,107.1633,107.2312,107.14,107.217,112069,0
+GVI.US,D,20260123,000000,107.2275,107.32,107.195,107.32,97030,0
+GVI.US,D,20260126,000000,107.345,107.385,107.31,107.36,67513,0
+GVI.US,D,20260127,000000,107.35,107.4188,107.32,107.36,108302,0
+GVI.US,D,20260128,000000,107.365,107.4,107.2498,107.35,67892,0
+GVI.US,D,20260129,000000,107.265,107.455,107.265,107.385,230294,0
+GVI.US,D,20260130,000000,107.445,107.4885,107.39,107.46,248504,0
+GVI.US,D,20260202,000000,107.11,107.2,106.995,107.02,108639,0
+GVI.US,D,20260203,000000,106.975,107.06,106.9501,107.03,88502,0
+GVI.US,D,20260204,000000,106.995,107.095,106.96,107.08,467281,0
+GVI.US,D,20260205,000000,107.29,107.43,107.1901,107.43,239425,0
+GVI.US,D,20260206,000000,107.43,107.45,107.29,107.38,138208,0
+GVI.US,D,20260209,000000,107.36,107.43,107.335,107.42,94477,0
+GVI.US,D,20260210,000000,107.58,107.625,107.551,107.59,102796,0
+GVI.US,D,20260211,000000,107.409,107.53,107.38,107.44,101405,0
+GVI.US,D,20260212,000000,107.55,107.73,107.51,107.71,163272,0
+GVI.US,D,20260213,000000,107.915,107.985,107.89,107.94,276837,0
+GVI.US,D,20260217,000000,107.94,107.965,107.89,107.94,350448,0
+GVI.US,D,20260218,000000,107.81,107.81,107.8,107.81,824691,0
diff --git a/daily/us/nyse etfs/1/hap.us.txt b/daily/us/nyse etfs/1/hap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd14fb7eb4c1f54871efbc8b309fdc5dae0d83ed
--- /dev/null
+++ b/daily/us/nyse etfs/1/hap.us.txt	
@@ -0,0 +1,4389 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HAP.US,D,20080903,000000,29.033,29.086,28.419,28.531,3250,0
+HAP.US,D,20080904,000000,29.225,29.225,27.072,27.417,8972,0
+HAP.US,D,20080905,000000,27.572,27.8,26.808,27.8,17884,0
+HAP.US,D,20080908,000000,27.809,28.492,27.302,27.417,12808,0
+HAP.US,D,20080909,000000,26.925,26.925,25.611,25.611,20535,0
+HAP.US,D,20080910,000000,26.671,26.671,25.594,26.11,10609,0
+HAP.US,D,20080911,000000,25.64,26.241,25.38,26.149,4432,0
+HAP.US,D,20080912,000000,26.687,27.611,26.47,27.611,24540,0
+HAP.US,D,20080915,000000,27.394,27.401,25.826,26.07,17187,0
+HAP.US,D,20080916,000000,24.61,26.226,24.61,26.226,11287,0
+HAP.US,D,20080917,000000,25.81,27.117,25.225,25.694,32635,0
+HAP.US,D,20080918,000000,26.309,26.418,25.38,26.309,9753,0
+HAP.US,D,20080919,000000,28.07,28.225,27.356,28.225,11963,0
+HAP.US,D,20080922,000000,29.209,29.386,28.456,28.456,67847,0
+HAP.US,D,20080923,000000,29.139,29.809,27.762,28.878,48241,0
+HAP.US,D,20080924,000000,29.217,29.217,26.878,26.878,51361,0
+HAP.US,D,20080925,000000,27.147,27.742,26.916,27.078,14413,0
+HAP.US,D,20080926,000000,26.572,26.647,26.149,26.479,10135,0
+HAP.US,D,20080929,000000,26.534,26.631,23.072,23.957,24996,0
+HAP.US,D,20080930,000000,24.963,24.963,23.996,24.672,7426,0
+HAP.US,D,20081001,000000,24.38,24.986,23.978,24.287,23859,0
+HAP.US,D,20081002,000000,23.841,23.841,21.665,21.665,19861,0
+HAP.US,D,20081003,000000,22.072,22.779,21.379,21.379,8969,0
+HAP.US,D,20081006,000000,19.734,20.38,18.602,19.657,23191,0
+HAP.US,D,20081007,000000,19.918,20.38,19.074,19.074,28280,0
+HAP.US,D,20081008,000000,17.834,19.651,17.834,19.457,17745,0
+HAP.US,D,20081009,000000,19.957,20.18,17.704,17.85,14116,0
+HAP.US,D,20081010,000000,15.367,18.573,15.367,17.496,17566,0
+HAP.US,D,20081013,000000,20.28,20.28,18.234,19.535,19584,0
+HAP.US,D,20081014,000000,19.757,20.764,18.718,19.496,10956,0
+HAP.US,D,20081015,000000,18.518,18.573,16.218,17.18,17275,0
+HAP.US,D,20081016,000000,16.534,17.227,15.458,17.227,13751,0
+HAP.US,D,20081017,000000,18.111,18.296,16.46,17.342,11640,0
+HAP.US,D,20081020,000000,17.828,18.396,17.69,18.342,12186,0
+HAP.US,D,20081021,000000,18.459,18.459,17.903,18.034,5606,0
+HAP.US,D,20081022,000000,16.927,17.134,16.05,16.15,27371,0
+HAP.US,D,20081023,000000,17.197,17.197,15.358,15.566,33432,0
+HAP.US,D,20081024,000000,14.689,15.227,13.849,15.227,10085,0
+HAP.US,D,20081027,000000,14.612,15.381,14.075,14.696,16337,0
+HAP.US,D,20081028,000000,15.381,15.613,14.689,15.613,15413,0
+HAP.US,D,20081029,000000,16.888,17.764,16.697,17.659,80240,0
+HAP.US,D,20081030,000000,18.459,18.459,17.227,17.803,14213,0
+HAP.US,D,20081031,000000,18.441,18.589,17.927,18.466,12734,0
+HAP.US,D,20081103,000000,18.111,18.459,17.912,18.405,5851,0
+HAP.US,D,20081104,000000,18.466,19.997,18.466,19.796,21143,0
+HAP.US,D,20081105,000000,20.527,20.527,17.988,18.459,17646,0
+HAP.US,D,20081106,000000,18.766,18.766,17.013,17.112,36054,0
+HAP.US,D,20081107,000000,18.705,18.705,16.774,17.764,28143,0
+HAP.US,D,20081110,000000,19.326,20.733,18.072,18.072,29533,0
+HAP.US,D,20081111,000000,19.317,19.317,17.112,17.311,15864,0
+HAP.US,D,20081112,000000,17.69,17.69,15.765,16.036,12056,0
+HAP.US,D,20081113,000000,16.036,17.188,15.381,17.188,13384,0
+HAP.US,D,20081114,000000,16.943,17.305,16.697,16.882,4373,0
+HAP.US,D,20081117,000000,18.174,18.174,16.074,16.504,18424,0
+HAP.US,D,20081118,000000,16.15,16.466,15.957,16.158,11182,0
+HAP.US,D,20081119,000000,15.804,15.936,15.381,15.381,4155,0
+HAP.US,D,20081120,000000,15.449,15.449,14.227,14.227,30455,0
+HAP.US,D,20081121,000000,14.996,16.15,14.006,15.058,18750,0
+HAP.US,D,20081124,000000,16.519,16.519,14.135,16.519,12186,0
+HAP.US,D,20081125,000000,16.498,16.796,15.188,16.796,10726,0
+HAP.US,D,20081126,000000,16.956,17.342,16.181,17.305,13833,0
+HAP.US,D,20081128,000000,17.211,17.48,17.18,17.48,1689,0
+HAP.US,D,20081201,000000,17.642,17.681,15.704,15.704,24861,0
+HAP.US,D,20081202,000000,17.681,17.681,15.774,16.112,5565,0
+HAP.US,D,20081203,000000,15.72,16.206,15.534,15.988,13840,0
+HAP.US,D,20081204,000000,17.681,17.681,15.403,15.489,9012,0
+HAP.US,D,20081205,000000,15.266,15.727,14.006,15.727,11182,0
+HAP.US,D,20081208,000000,16.327,17.144,16.29,17.059,27014,0
+HAP.US,D,20081209,000000,16.527,17.496,16.527,17.059,470280,0
+HAP.US,D,20081210,000000,17.366,18.05,17.366,17.72,91324,0
+HAP.US,D,20081211,000000,17.858,19.833,17.558,17.696,491666,0
+HAP.US,D,20081212,000000,17.18,17.634,16.158,17.42,14239,0
+HAP.US,D,20081215,000000,18.705,18.78,17.459,17.596,29211,0
+HAP.US,D,20081216,000000,18.434,18.934,18.005,18.934,17207,0
+HAP.US,D,20081217,000000,21.534,21.534,18.665,18.849,16882,0
+HAP.US,D,20081218,000000,21.257,21.257,17.496,17.504,63579,0
+HAP.US,D,20081219,000000,22.95,22.95,17.089,17.089,26479,0
+HAP.US,D,20081222,000000,17.089,17.596,16.919,17.072,12003,0
+HAP.US,D,20081223,000000,17.596,17.596,16.659,17.18,5341,0
+HAP.US,D,20081224,000000,17.059,17.059,16.896,16.956,1840,0
+HAP.US,D,20081226,000000,17.258,17.45,17.12,17.427,8001,0
+HAP.US,D,20081229,000000,17.72,17.72,17.357,17.634,56026,0
+HAP.US,D,20081230,000000,18.072,18.072,17.527,17.69,18839,0
+HAP.US,D,20081231,000000,18.111,19.688,17.842,18.32,24692,0
+HAP.US,D,20090102,000000,18.334,19.019,18.334,18.913,52301,0
+HAP.US,D,20090105,000000,20.527,20.527,18.841,19.157,110618,0
+HAP.US,D,20090106,000000,19.734,19.734,19.242,19.518,39461,0
+HAP.US,D,20090107,000000,19.267,19.317,18.88,18.88,12791,0
+HAP.US,D,20090108,000000,18.789,18.964,18.642,18.944,19856,0
+HAP.US,D,20090109,000000,18.766,18.866,18.628,18.649,8467,0
+HAP.US,D,20090112,000000,18.602,18.602,17.381,17.443,37033,0
+HAP.US,D,20090113,000000,17.305,17.912,17.305,17.912,11879,0
+HAP.US,D,20090114,000000,16.919,17.22,16.673,16.813,186708,0
+HAP.US,D,20090115,000000,16.689,17.004,15.882,16.726,125886,0
+HAP.US,D,20090116,000000,17.48,17.512,17.204,17.427,10324,0
+HAP.US,D,20090120,000000,17.188,17.188,16.381,16.381,23302,0
+HAP.US,D,20090121,000000,16.72,17.021,16.527,16.919,5269,0
+HAP.US,D,20090122,000000,16.919,16.996,16.566,16.919,4461,0
+HAP.US,D,20090123,000000,16.726,17.227,16.551,17.188,6853,0
+HAP.US,D,20090126,000000,17.672,17.811,17.411,17.558,9422,0
+HAP.US,D,20090127,000000,17.726,17.726,17.48,17.612,6767,0
+HAP.US,D,20090128,000000,18.072,18.174,17.828,18.012,10589,0
+HAP.US,D,20090129,000000,17.681,17.789,17.305,17.305,89720,0
+HAP.US,D,20090130,000000,17.642,17.773,17.227,17.366,7135,0
+HAP.US,D,20090202,000000,16.912,17.12,16.757,16.757,7895,0
+HAP.US,D,20090203,000000,17.188,17.258,16.805,17.258,20523,0
+HAP.US,D,20090204,000000,17.642,17.82,17.534,17.612,9753,0
+HAP.US,D,20090205,000000,17.604,18.174,17.604,18.149,11940,0
+HAP.US,D,20090206,000000,18.419,18.981,18.334,18.981,11093,0
+HAP.US,D,20090209,000000,19.074,19.095,18.672,18.82,13842,0
+HAP.US,D,20090210,000000,19.157,19.157,18.027,18.156,11065,0
+HAP.US,D,20090211,000000,18.027,18.659,17.828,18.19,7692,0
+HAP.US,D,20090212,000000,18.105,18.105,17.427,17.958,17989,0
+HAP.US,D,20090213,000000,18.242,18.304,18.072,18.274,2599,0
+HAP.US,D,20090217,000000,17.305,17.305,16.943,16.943,5538,0
+HAP.US,D,20090218,000000,16.896,17.004,16.673,17.004,10535,0
+HAP.US,D,20090219,000000,17.651,17.651,16.805,17.095,10080,0
+HAP.US,D,20090220,000000,16.35,17.089,16.311,16.843,20753,0
+HAP.US,D,20090223,000000,17.18,17.18,16.05,16.188,14471,0
+HAP.US,D,20090224,000000,16.375,16.766,16.143,16.711,10143,0
+HAP.US,D,20090225,000000,16.659,16.659,16.206,16.527,263982,0
+HAP.US,D,20090226,000000,16.796,16.903,16.375,16.396,7103,0
+HAP.US,D,20090227,000000,16.218,16.597,15.981,16.266,5559,0
+HAP.US,D,20090302,000000,16.227,16.227,14.25,15.188,76773,0
+HAP.US,D,20090303,000000,14.751,15.566,14.751,15.271,7423,0
+HAP.US,D,20090304,000000,15.758,16.135,15.758,15.941,10111,0
+HAP.US,D,20090305,000000,17.258,17.258,15.219,15.381,8482,0
+HAP.US,D,20090306,000000,15.381,15.897,15.036,15.103,7117,0
+HAP.US,D,20090309,000000,15.449,15.635,15.219,15.542,7769,0
+HAP.US,D,20090310,000000,16.72,16.72,15.919,16.303,9216,0
+HAP.US,D,20090311,000000,16.604,16.636,16.435,16.581,13282,0
+HAP.US,D,20090312,000000,16.581,16.581,16.244,16.511,7236,0
+HAP.US,D,20090313,000000,16.766,16.788,16.642,16.774,6033,0
+HAP.US,D,20090316,000000,16.782,17.296,16.757,16.919,7967,0
+HAP.US,D,20090317,000000,17.043,17.151,16.788,17.151,11323,0
+HAP.US,D,20090318,000000,16.956,19.496,16.612,17.62,14875,0
+HAP.US,D,20090319,000000,18.072,18.689,17.828,17.858,85450,0
+HAP.US,D,20090320,000000,17.881,17.881,17.49,17.574,10748,0
+HAP.US,D,20090323,000000,17.881,18.75,17.881,18.75,28253,0
+HAP.US,D,20090324,000000,19.113,19.113,18.149,18.396,19442,0
+HAP.US,D,20090325,000000,18.411,18.728,18.089,18.389,19303,0
+HAP.US,D,20090326,000000,18.826,19.103,18.534,18.826,19122,0
+HAP.US,D,20090327,000000,18.566,18.566,18.111,18.111,16458,0
+HAP.US,D,20090330,000000,17.834,17.834,17.188,17.327,27458,0
+HAP.US,D,20090331,000000,17.912,17.98,17.496,17.712,21787,0
+HAP.US,D,20090401,000000,17.48,18.156,17.48,18.118,17055,0
+HAP.US,D,20090402,000000,19.38,19.38,18.62,18.734,22343,0
+HAP.US,D,20090403,000000,18.988,18.988,18.459,18.841,17814,0
+HAP.US,D,20090406,000000,19.872,19.872,18.203,18.659,13412,0
+HAP.US,D,20090407,000000,18.228,18.228,17.881,18.127,9350,0
+HAP.US,D,20090408,000000,18.097,18.212,17.881,18.144,14146,0
+HAP.US,D,20090409,000000,18.427,18.934,18.427,18.849,28641,0
+HAP.US,D,20090413,000000,18.82,19.296,18.598,19.135,34218,0
+HAP.US,D,20090414,000000,18.602,19.103,18.602,18.858,20644,0
+HAP.US,D,20090415,000000,18.665,19.089,18.459,19.089,17522,0
+HAP.US,D,20090416,000000,19.249,19.518,18.795,19.135,24186,0
+HAP.US,D,20090417,000000,19.227,19.227,18.888,18.888,4499,0
+HAP.US,D,20090420,000000,18.32,18.419,17.98,18.156,40711,0
+HAP.US,D,20090421,000000,17.881,18.396,17.881,18.38,12505,0
+HAP.US,D,20090422,000000,18.38,18.757,18.38,18.466,25060,0
+HAP.US,D,20090423,000000,18.566,18.659,18.405,18.659,5804,0
+HAP.US,D,20090424,000000,18.734,19.296,18.734,19.174,15231,0
+HAP.US,D,20090427,000000,18.826,19.095,18.766,18.766,13383,0
+HAP.US,D,20090428,000000,18.342,18.944,18.304,18.757,9928,0
+HAP.US,D,20090429,000000,19.22,19.518,18.957,19.317,14571,0
+HAP.US,D,20090430,000000,19.566,19.696,19.279,19.396,15141,0
+HAP.US,D,20090501,000000,19.356,19.926,19.356,19.796,13298,0
+HAP.US,D,20090504,000000,19.997,22.71,19.997,20.779,42828,0
+HAP.US,D,20090505,000000,20.926,20.926,20.488,20.673,158438,0
+HAP.US,D,20090506,000000,20.665,21.296,19.688,21.141,88409,0
+HAP.US,D,20090507,000000,21.789,21.789,20.518,20.872,35888,0
+HAP.US,D,20090508,000000,22.117,22.117,21.188,21.579,55132,0
+HAP.US,D,20090511,000000,20.902,21.448,20.188,21.133,25632,0
+HAP.US,D,20090512,000000,21.073,21.604,21.073,21.527,18978,0
+HAP.US,D,20090513,000000,21.902,21.902,20.673,20.764,22235,0
+HAP.US,D,20090514,000000,20.911,21.158,20.188,21.081,14654,0
+HAP.US,D,20090515,000000,21.165,21.218,20.641,20.857,12422,0
+HAP.US,D,20090518,000000,21.487,22.195,21.094,21.742,37090,0
+HAP.US,D,20090519,000000,22.117,22.211,21.734,21.734,116272,0
+HAP.US,D,20090520,000000,22.45,22.919,22.065,22.356,53735,0
+HAP.US,D,20090521,000000,22.134,22.134,21.479,21.834,33577,0
+HAP.US,D,20090522,000000,21.995,22.255,21.919,22.126,34670,0
+HAP.US,D,20090526,000000,22.68,23.417,21.474,22.264,48986,0
+HAP.US,D,20090527,000000,22.264,22.381,21.649,21.803,53102,0
+HAP.US,D,20090528,000000,21.919,22.411,21.789,22.372,43962,0
+HAP.US,D,20090529,000000,22.689,23.411,22.225,22.825,84229,0
+HAP.US,D,20090601,000000,23.595,25.889,23.379,23.665,152100,0
+HAP.US,D,20090602,000000,23.642,23.865,23.434,23.865,71854,0
+HAP.US,D,20090603,000000,23.527,23.527,22.356,22.642,50142,0
+HAP.US,D,20090604,000000,23.18,23.18,22.603,23.056,71814,0
+HAP.US,D,20090605,000000,23.487,23.841,22.818,22.98,93685,0
+HAP.US,D,20090608,000000,22.703,22.902,22.381,22.789,205530,0
+HAP.US,D,20090609,000000,22.919,23.187,22.841,23.043,99518,0
+HAP.US,D,20090610,000000,23.565,23.573,22.873,23.219,99104,0
+HAP.US,D,20090611,000000,23.302,24.248,23.302,23.718,133469,0
+HAP.US,D,20090612,000000,23.387,23.387,23.08,23.372,45931,0
+HAP.US,D,20090615,000000,22.881,23.756,22.243,22.273,61825,0
+HAP.US,D,20090616,000000,22.45,22.596,21.809,21.928,34804,0
+HAP.US,D,20090617,000000,21.642,21.649,21.056,21.265,129607,0
+HAP.US,D,20090618,000000,21.265,21.611,21.15,21.188,47134,0
+HAP.US,D,20090619,000000,21.611,21.827,21.388,21.809,28940,0
+HAP.US,D,20090622,000000,22.557,22.557,20.157,20.157,54801,0
+HAP.US,D,20090623,000000,20.002,21.242,20.002,20.441,97160,0
+HAP.US,D,20090624,000000,21.604,21.604,20.61,20.826,32077,0
+HAP.US,D,20090625,000000,20.759,21.218,20.649,21.218,31119,0
+HAP.US,D,20090626,000000,21.211,21.211,21.026,21.073,15931,0
+HAP.US,D,20090629,000000,21.073,21.448,21.073,21.372,11753,0
+HAP.US,D,20090630,000000,21.505,21.505,20.95,21.12,25125,0
+HAP.US,D,20090701,000000,21.448,21.625,21.281,21.296,26647,0
+HAP.US,D,20090702,000000,21.073,21.073,20.58,20.749,9398,0
+HAP.US,D,20090706,000000,20.011,20.41,19.811,20.188,40861,0
+HAP.US,D,20090707,000000,20.358,20.358,19.703,19.703,18319,0
+HAP.US,D,20090708,000000,19.657,19.872,18.996,19.418,113404,0
+HAP.US,D,20090709,000000,19.588,19.918,19.588,19.703,25066,0
+HAP.US,D,20090710,000000,19.465,19.557,19.242,19.557,3699,0
+HAP.US,D,20090713,000000,19.01,20.041,19.01,19.99,77864,0
+HAP.US,D,20090714,000000,19.997,20.119,19.833,20.056,19490,0
+HAP.US,D,20090715,000000,20.719,21.049,20.665,21.049,18570,0
+HAP.US,D,20090716,000000,21.087,21.296,20.989,21.296,10773,0
+HAP.US,D,20090717,000000,21.165,21.426,21.15,21.357,12907,0
+HAP.US,D,20090720,000000,21.771,21.843,21.465,21.809,18998,0
+HAP.US,D,20090721,000000,22.117,22.243,21.587,22.025,20719,0
+HAP.US,D,20090722,000000,21.818,22.033,21.779,21.987,65728,0
+HAP.US,D,20090723,000000,21.965,22.74,21.958,22.495,45838,0
+HAP.US,D,20090724,000000,22.495,22.74,22.264,22.74,29791,0
+HAP.US,D,20090727,000000,22.919,22.927,22.68,22.849,76622,0
+HAP.US,D,20090728,000000,22.549,22.649,22.195,22.533,61283,0
+HAP.US,D,20090729,000000,22.218,22.218,21.771,21.873,189007,0
+HAP.US,D,20090730,000000,22.225,22.642,22.225,22.333,57903,0
+HAP.US,D,20090731,000000,22.326,22.71,22.326,22.526,30145,0
+HAP.US,D,20090803,000000,23.072,23.442,23.072,23.417,40391,0
+HAP.US,D,20090804,000000,23.226,23.318,23.025,23.288,21177,0
+HAP.US,D,20090805,000000,23.05,23.295,22.98,23.242,10396,0
+HAP.US,D,20090806,000000,23.18,23.219,22.818,23.056,17614,0
+HAP.US,D,20090807,000000,23.249,23.249,22.994,23.033,19435,0
+HAP.US,D,20090810,000000,22.841,22.902,22.657,22.657,12044,0
+HAP.US,D,20090811,000000,22.603,22.603,22.264,22.319,50528,0
+HAP.US,D,20090812,000000,22.211,22.895,22.172,22.756,33093,0
+HAP.US,D,20090813,000000,23.003,23.09,22.689,23.063,19471,0
+HAP.US,D,20090814,000000,22.988,23.05,22.479,22.611,8805,0
+HAP.US,D,20090817,000000,21.987,22.072,21.71,21.895,26950,0
+HAP.US,D,20090818,000000,22.02,22.282,21.979,22.273,7820,0
+HAP.US,D,20090819,000000,22.042,22.488,21.679,22.287,8720,0
+HAP.US,D,20090820,000000,22.533,22.689,22.511,22.649,7048,0
+HAP.US,D,20090821,000000,23.033,23.249,23.018,23.226,58254,0
+HAP.US,D,20090824,000000,23.396,23.586,23.226,23.302,97200,0
+HAP.US,D,20090825,000000,23.541,23.573,23.157,23.202,43938,0
+HAP.US,D,20090826,000000,23.072,23.157,22.887,23.119,63709,0
+HAP.US,D,20090827,000000,23.072,23.173,22.611,23.173,22956,0
+HAP.US,D,20090828,000000,23.357,23.472,22.873,22.972,42858,0
+HAP.US,D,20090831,000000,22.649,22.703,22.572,22.642,12390,0
+HAP.US,D,20090901,000000,22.703,22.795,22.065,22.211,14019,0
+HAP.US,D,20090902,000000,22.211,22.394,22.088,22.394,13010,0
+HAP.US,D,20090903,000000,22.473,22.695,22.404,22.695,20301,0
+HAP.US,D,20090904,000000,22.649,23.025,22.596,23.025,19110,0
+HAP.US,D,20090908,000000,23.616,23.802,23.402,23.633,36866,0
+HAP.US,D,20090909,000000,23.718,23.888,23.565,23.749,22115,0
+HAP.US,D,20090910,000000,23.604,23.919,23.402,23.834,15042,0
+HAP.US,D,20090911,000000,24.126,24.31,23.841,23.949,51031,0
+HAP.US,D,20090914,000000,23.656,23.978,23.565,23.971,45477,0
+HAP.US,D,20090915,000000,24.026,24.364,23.871,24.355,30621,0
+HAP.US,D,20090916,000000,24.626,24.81,24.503,24.747,45639,0
+HAP.US,D,20090917,000000,24.656,24.819,24.464,24.602,34116,0
+HAP.US,D,20090918,000000,24.687,24.687,24.418,24.617,1489251,0
+HAP.US,D,20090921,000000,24.373,24.373,23.841,24.164,29071,0
+HAP.US,D,20090922,000000,24.503,24.648,24.503,24.596,35471,0
+HAP.US,D,20090923,000000,24.563,24.626,24.157,24.157,29757,0
+HAP.US,D,20090924,000000,24.302,24.302,23.479,23.756,71846,0
+HAP.US,D,20090925,000000,23.558,23.848,23.341,23.448,17967,0
+HAP.US,D,20090928,000000,23.548,23.919,23.548,23.802,24457,0
+HAP.US,D,20090929,000000,23.841,23.888,23.633,23.727,28497,0
+HAP.US,D,20090930,000000,24.034,24.034,23.464,23.727,136913,0
+HAP.US,D,20091001,000000,23.727,23.727,22.964,22.994,256545,0
+HAP.US,D,20091002,000000,22.58,22.994,22.58,22.895,81310,0
+HAP.US,D,20091005,000000,22.927,23.311,22.895,23.226,46705,0
+HAP.US,D,20091006,000000,23.679,24.079,23.679,23.94,43967,0
+HAP.US,D,20091007,000000,24.002,24.088,23.827,24.018,22031,0
+HAP.US,D,20091008,000000,24.341,24.634,24.272,24.556,43699,0
+HAP.US,D,20091009,000000,24.617,24.617,24.326,24.464,233158,0
+HAP.US,D,20091012,000000,24.641,24.87,24.61,24.756,42719,0
+HAP.US,D,20091013,000000,24.656,24.857,24.549,24.71,132516,0
+HAP.US,D,20091014,000000,25.38,25.433,25.18,25.418,109237,0
+HAP.US,D,20091015,000000,25.363,25.587,25.203,25.554,42756,0
+HAP.US,D,20091016,000000,25.294,25.503,25.094,25.441,61395,0
+HAP.US,D,20091019,000000,25.611,26.039,25.581,25.956,95983,0
+HAP.US,D,20091020,000000,26.087,26.087,25.403,25.64,63503,0
+HAP.US,D,20091021,000000,25.594,26.149,25.594,25.686,27317,0
+HAP.US,D,20091022,000000,25.534,25.902,25.324,25.849,79335,0
+HAP.US,D,20091023,000000,25.87,25.87,25.287,25.418,50653,0
+HAP.US,D,20091026,000000,25.534,25.771,24.794,24.896,67721,0
+HAP.US,D,20091027,000000,24.972,25.002,24.61,24.702,41615,0
+HAP.US,D,20091028,000000,24.364,24.563,23.642,23.642,223275,0
+HAP.US,D,20091029,000000,24.088,24.641,23.91,24.596,91599,0
+HAP.US,D,20091030,000000,24.341,24.341,23.456,23.656,100362,0
+HAP.US,D,20091102,000000,23.901,24.194,23.402,23.656,1744703,0
+HAP.US,D,20091103,000000,23.611,24.026,23.226,23.933,69063,0
+HAP.US,D,20091104,000000,24.648,24.648,24.225,24.287,158662,0
+HAP.US,D,20091105,000000,24.556,24.747,24.326,24.641,261868,0
+HAP.US,D,20091106,000000,24.518,24.81,24.394,24.549,84640,0
+HAP.US,D,20091109,000000,25.141,25.425,24.972,25.395,57082,0
+HAP.US,D,20091110,000000,25.225,25.534,25.102,25.386,56200,0
+HAP.US,D,20091111,000000,25.517,25.749,25.449,25.465,42430,0
+HAP.US,D,20091112,000000,25.38,25.418,25.063,25.141,31933,0
+HAP.US,D,20091113,000000,25.219,25.488,25.08,25.386,39146,0
+HAP.US,D,20091116,000000,25.671,26.178,25.671,25.987,287804,0
+HAP.US,D,20091117,000000,26.039,26.103,25.686,26.095,73361,0
+HAP.US,D,20091118,000000,26.257,26.325,26.079,26.226,104436,0
+HAP.US,D,20091119,000000,25.964,25.964,25.509,25.849,66080,0
+HAP.US,D,20091120,000000,25.879,25.879,25.465,25.742,57737,0
+HAP.US,D,20091123,000000,25.918,26.41,25.918,26.095,42038,0
+HAP.US,D,20091124,000000,26.117,26.117,25.764,26.001,40618,0
+HAP.US,D,20091125,000000,26.178,26.379,26.001,26.379,32383,0
+HAP.US,D,20091127,000000,25.24,25.719,25.225,25.433,74400,0
+HAP.US,D,20091130,000000,25.395,25.833,25.395,25.732,52691,0
+HAP.US,D,20091201,000000,26.039,26.556,26.039,26.449,71268,0
+HAP.US,D,20091202,000000,26.494,26.817,26.494,26.665,57875,0
+HAP.US,D,20091203,000000,26.74,26.74,26.247,26.287,40729,0
+HAP.US,D,20091204,000000,26.787,26.91,25.895,26.07,53625,0
+HAP.US,D,20091207,000000,25.803,26.28,25.803,26.07,21383,0
+HAP.US,D,20091208,000000,25.764,25.764,25.433,25.503,29886,0
+HAP.US,D,20091209,000000,25.633,25.671,25.302,25.665,55839,0
+HAP.US,D,20091210,000000,25.909,25.94,25.625,25.771,15192,0
+HAP.US,D,20091211,000000,25.94,25.94,25.602,25.732,26552,0
+HAP.US,D,20091214,000000,25.889,25.94,25.732,25.849,23610,0
+HAP.US,D,20091215,000000,25.764,26.027,25.732,25.794,37509,0
+HAP.US,D,20091216,000000,26.039,26.233,26.001,26.103,50734,0
+HAP.US,D,20091217,000000,25.956,25.956,25.418,25.418,19363,0
+HAP.US,D,20091218,000000,25.611,25.611,25.225,25.341,25537,0
+HAP.US,D,20091221,000000,25.587,25.794,25.587,25.732,144311,0
+HAP.US,D,20091222,000000,25.902,25.909,25.618,25.889,18874,0
+HAP.US,D,20091223,000000,25.84,25.964,25.732,25.87,26762,0
+HAP.US,D,20091224,000000,26.095,26.149,25.909,26.103,13283,0
+HAP.US,D,20091228,000000,26.325,26.325,26.11,26.218,20383,0
+HAP.US,D,20091229,000000,26.387,26.387,26.065,26.07,31194,0
+HAP.US,D,20091230,000000,25.956,26.07,25.926,26.048,26275,0
+HAP.US,D,20091231,000000,26.264,26.294,25.918,25.918,46179,0
+HAP.US,D,20100104,000000,26.033,26.687,26.033,26.665,92719,0
+HAP.US,D,20100105,000000,26.841,26.972,26.665,26.933,73798,0
+HAP.US,D,20100106,000000,26.91,27.401,26.91,27.263,63025,0
+HAP.US,D,20100107,000000,27.348,27.425,27.039,27.311,93775,0
+HAP.US,D,20100108,000000,27.311,27.51,27.163,27.486,61856,0
+HAP.US,D,20100111,000000,27.779,27.893,27.493,27.611,111386,0
+HAP.US,D,20100112,000000,27.356,27.356,26.856,26.964,76840,0
+HAP.US,D,20100113,000000,26.878,27.263,26.64,27.179,46332,0
+HAP.US,D,20100114,000000,27.179,27.24,26.925,27.124,27566,0
+HAP.US,D,20100115,000000,27.009,27.056,26.631,26.764,194133,0
+HAP.US,D,20100119,000000,26.808,27.056,26.748,27.056,57867,0
+HAP.US,D,20100120,000000,26.671,26.671,26.149,26.41,49104,0
+HAP.US,D,20100121,000000,26.28,26.28,25.573,25.581,60474,0
+HAP.US,D,20100122,000000,25.395,25.542,24.887,25.119,112940,0
+HAP.US,D,20100125,000000,25.471,25.471,25.094,25.156,56227,0
+HAP.US,D,20100126,000000,25.141,25.232,24.74,25.071,275265,0
+HAP.US,D,20100127,000000,24.925,24.925,24.418,24.747,65289,0
+HAP.US,D,20100128,000000,24.916,24.916,24.134,24.364,42100,0
+HAP.US,D,20100129,000000,24.449,24.74,23.81,23.94,108735,0
+HAP.US,D,20100201,000000,24.164,24.679,24.164,24.664,254175,0
+HAP.US,D,20100202,000000,24.804,25.002,24.61,24.949,22412,0
+HAP.US,D,20100203,000000,25.056,25.063,24.794,24.878,21373,0
+HAP.US,D,20100204,000000,24.572,24.687,23.749,23.772,55327,0
+HAP.US,D,20100205,000000,23.727,23.78,23.033,23.671,70131,0
+HAP.US,D,20100208,000000,23.656,23.841,23.448,23.456,19166,0
+HAP.US,D,20100209,000000,23.949,24.38,23.879,24.01,42286,0
+HAP.US,D,20100210,000000,24.187,24.187,23.764,23.949,16264,0
+HAP.US,D,20100211,000000,24.096,24.61,23.978,24.579,47687,0
+HAP.US,D,20100212,000000,24.272,24.495,23.901,24.418,19644,0
+HAP.US,D,20100216,000000,24.81,25.141,24.71,25.102,31507,0
+HAP.US,D,20100217,000000,25.18,25.302,24.963,25.141,18517,0
+HAP.US,D,20100218,000000,25.11,25.349,25.034,25.324,26221,0
+HAP.US,D,20100219,000000,25.018,25.349,24.995,25.133,29705,0
+HAP.US,D,20100222,000000,25.311,25.311,25.048,25.133,21019,0
+HAP.US,D,20100223,000000,25.063,25.071,24.542,24.626,38581,0
+HAP.US,D,20100224,000000,24.687,24.773,24.479,24.596,17756,0
+HAP.US,D,20100225,000000,24.157,24.602,23.848,24.596,32020,0
+HAP.US,D,20100226,000000,24.634,24.71,24.418,24.702,18974,0
+HAP.US,D,20100301,000000,24.995,25.088,24.765,24.981,19531,0
+HAP.US,D,20100302,000000,25.21,25.425,25.133,25.349,24084,0
+HAP.US,D,20100303,000000,25.494,25.749,25.488,25.517,23977,0
+HAP.US,D,20100304,000000,25.618,25.71,25.371,25.494,12747,0
+HAP.US,D,20100305,000000,25.756,25.934,25.703,25.934,24772,0
+HAP.US,D,20100308,000000,26.019,26.087,25.778,25.934,25227,0
+HAP.US,D,20100309,000000,25.724,26.019,25.563,25.771,14953,0
+HAP.US,D,20100310,000000,25.934,26.07,25.749,26.027,33899,0
+HAP.US,D,20100311,000000,25.771,25.889,25.671,25.889,8099,0
+HAP.US,D,20100312,000000,26.11,26.21,26.033,26.087,20127,0
+HAP.US,D,20100315,000000,25.98,25.994,25.625,25.794,25088,0
+HAP.US,D,20100316,000000,25.87,26.172,25.87,26.141,16023,0
+HAP.US,D,20100317,000000,26.188,26.418,26.188,26.27,22912,0
+HAP.US,D,20100318,000000,26.302,26.302,26.027,26.117,16588,0
+HAP.US,D,20100319,000000,26.126,26.126,25.665,25.857,14916,0
+HAP.US,D,20100322,000000,25.648,25.948,25.203,25.918,38070,0
+HAP.US,D,20100323,000000,25.98,26.11,25.826,26.07,44416,0
+HAP.US,D,20100324,000000,25.849,25.879,25.686,25.749,9359,0
+HAP.US,D,20100325,000000,25.84,25.94,25.465,25.465,18477,0
+HAP.US,D,20100326,000000,25.648,25.764,25.455,25.633,32489,0
+HAP.US,D,20100329,000000,25.787,26.009,25.771,26.009,18524,0
+HAP.US,D,20100330,000000,26.141,26.141,25.956,26.065,10435,0
+HAP.US,D,20100331,000000,26.07,26.162,25.94,26.095,20596,0
+HAP.US,D,20100401,000000,26.156,26.609,26.156,26.41,14155,0
+HAP.US,D,20100405,000000,26.534,26.725,26.517,26.703,29891,0
+HAP.US,D,20100406,000000,26.64,26.795,26.631,26.734,12914,0
+HAP.US,D,20100407,000000,26.665,26.687,26.425,26.488,26632,0
+HAP.US,D,20100408,000000,26.371,26.647,26.195,26.556,21333,0
+HAP.US,D,20100409,000000,26.631,26.91,26.631,26.91,14442,0
+HAP.US,D,20100412,000000,26.841,26.972,26.803,26.803,21513,0
+HAP.US,D,20100413,000000,26.772,26.772,26.394,26.631,32093,0
+HAP.US,D,20100414,000000,26.678,26.847,26.64,26.795,69285,0
+HAP.US,D,20100415,000000,26.778,26.916,26.764,26.808,30738,0
+HAP.US,D,20100416,000000,26.725,26.725,26.103,26.27,39413,0
+HAP.US,D,20100419,000000,25.98,26.149,25.764,26.149,30916,0
+HAP.US,D,20100420,000000,26.287,26.556,26.287,26.479,28508,0
+HAP.US,D,20100421,000000,26.456,26.501,26.195,26.364,28062,0
+HAP.US,D,20100422,000000,26.048,26.332,25.902,26.325,20824,0
+HAP.US,D,20100423,000000,26.28,26.494,26.178,26.463,76756,0
+HAP.US,D,20100426,000000,26.58,26.647,26.47,26.47,46614,0
+HAP.US,D,20100427,000000,26.302,26.341,25.534,25.64,35950,0
+HAP.US,D,20100428,000000,25.87,25.918,25.517,25.732,32443,0
+HAP.US,D,20100429,000000,26.001,26.132,25.889,25.964,26686,0
+HAP.US,D,20100430,000000,26.033,26.057,25.703,25.703,56372,0
+HAP.US,D,20100503,000000,25.71,25.895,25.573,25.719,28547,0
+HAP.US,D,20100504,000000,25.311,25.311,24.672,24.824,61461,0
+HAP.US,D,20100505,000000,24.403,24.756,24.134,24.471,45539,0
+HAP.US,D,20100506,000000,24.433,24.525,14.267,23.202,168517,0
+HAP.US,D,20100507,000000,23.456,23.858,22.881,23.372,104522,0
+HAP.US,D,20100510,000000,25.294,25.294,24.295,24.533,120388,0
+HAP.US,D,20100511,000000,24.141,24.656,24.141,24.458,39616,0
+HAP.US,D,20100512,000000,24.487,24.726,24.487,24.672,9276,0
+HAP.US,D,20100513,000000,24.672,24.735,24.334,24.424,22317,0
+HAP.US,D,20100514,000000,24.079,24.148,23.656,23.927,24392,0
+HAP.US,D,20100517,000000,23.841,23.879,23.09,23.665,149927,0
+HAP.US,D,20100518,000000,23.795,23.996,23.187,23.265,45454,0
+HAP.US,D,20100519,000000,23.033,23.15,22.533,22.95,131799,0
+HAP.US,D,20100520,000000,22.311,22.381,21.843,21.934,73648,0
+HAP.US,D,20100521,000000,21.635,22.488,21.611,22.45,183979,0
+HAP.US,D,20100524,000000,22.303,22.433,22.072,22.163,47088,0
+HAP.US,D,20100525,000000,21.335,22.095,21.226,21.987,50976,0
+HAP.US,D,20100526,000000,22.142,22.473,21.873,21.965,84425,0
+HAP.US,D,20100527,000000,22.503,23.025,22.479,23.025,70544,0
+HAP.US,D,20100528,000000,23.033,23.033,22.665,22.734,30745,0
+HAP.US,D,20100601,000000,22.503,22.71,22.079,22.079,28128,0
+HAP.US,D,20100602,000000,22.303,22.865,22.303,22.865,26544,0
+HAP.US,D,20100603,000000,22.881,23.003,22.541,22.802,14230,0
+HAP.US,D,20100604,000000,22.442,22.533,21.902,21.934,14543,0
+HAP.US,D,20100607,000000,22.004,22.188,21.742,21.742,26057,0
+HAP.US,D,20100608,000000,22.02,22.243,21.771,22.111,1715201,0
+HAP.US,D,20100609,000000,22.211,22.526,21.948,21.948,14567,0
+HAP.US,D,20100610,000000,22.58,22.895,22.565,22.881,13300,0
+HAP.US,D,20100611,000000,22.703,23.003,22.703,22.988,34576,0
+HAP.US,D,20100614,000000,23.249,23.402,22.994,23.018,25304,0
+HAP.US,D,20100615,000000,23.126,23.688,23.126,23.604,21644,0
+HAP.US,D,20100616,000000,23.472,23.71,23.271,23.642,732287,0
+HAP.US,D,20100617,000000,23.611,23.656,23.402,23.656,27620,0
+HAP.US,D,20100618,000000,23.534,23.656,23.534,23.586,34832,0
+HAP.US,D,20100621,000000,23.996,24.148,23.586,23.633,39616,0
+HAP.US,D,20100622,000000,23.604,23.701,23.173,23.211,15082,0
+HAP.US,D,20100623,000000,23.15,23.302,22.932,23.271,24927,0
+HAP.US,D,20100624,000000,23.063,23.134,22.765,22.765,15747,0
+HAP.US,D,20100625,000000,22.802,23.012,22.689,22.927,271459,0
+HAP.US,D,20100628,000000,22.994,22.994,22.665,22.695,15649,0
+HAP.US,D,20100629,000000,22.303,22.303,21.672,21.834,33138,0
+HAP.US,D,20100630,000000,21.834,22.025,21.619,21.619,12398,0
+HAP.US,D,20100701,000000,21.657,21.827,21.272,21.557,48259,0
+HAP.US,D,20100702,000000,21.764,21.779,21.456,21.665,741987,0
+HAP.US,D,20100706,000000,21.979,22.134,21.579,21.726,160263,0
+HAP.US,D,20100707,000000,21.757,22.456,21.695,22.433,19331,0
+HAP.US,D,20100708,000000,22.634,22.74,22.411,22.74,18684,0
+HAP.US,D,20100709,000000,22.849,23.033,22.779,22.988,6170,0
+HAP.US,D,20100712,000000,22.927,23.033,22.74,22.919,10575,0
+HAP.US,D,20100713,000000,23.126,23.417,23.11,23.28,17339,0
+HAP.US,D,20100714,000000,23.211,23.396,23.08,23.226,37208,0
+HAP.US,D,20100715,000000,23.187,23.434,23.056,23.411,34571,0
+HAP.US,D,20100716,000000,23.202,23.202,22.811,22.895,13178,0
+HAP.US,D,20100719,000000,22.932,23.072,22.749,22.902,11752,0
+HAP.US,D,20100720,000000,22.695,23.379,22.58,23.379,54918,0
+HAP.US,D,20100721,000000,23.426,23.502,23.043,23.141,13323,0
+HAP.US,D,20100722,000000,23.411,23.756,23.411,23.656,208785,0
+HAP.US,D,20100723,000000,23.558,23.965,23.558,23.933,8578,0
+HAP.US,D,20100726,000000,23.871,24.041,23.865,24.002,15813,0
+HAP.US,D,20100727,000000,24.088,24.173,23.74,23.888,18022,0
+HAP.US,D,20100728,000000,23.727,23.848,23.701,23.718,18826,0
+HAP.US,D,20100729,000000,23.957,24.134,23.671,23.879,20861,0
+HAP.US,D,20100730,000000,23.573,23.996,23.496,23.957,28327,0
+HAP.US,D,20100802,000000,24.334,24.773,24.334,24.702,26375,0
+HAP.US,D,20100803,000000,24.563,24.756,24.518,24.641,35824,0
+HAP.US,D,20100804,000000,24.641,24.896,24.641,24.896,26424,0
+HAP.US,D,20100805,000000,24.916,25.071,24.841,25.018,49559,0
+HAP.US,D,20100806,000000,25.041,25.225,24.778,25.018,11199,0
+HAP.US,D,20100809,000000,25.071,25.18,24.986,25.11,22217,0
+HAP.US,D,20100810,000000,24.773,24.934,24.487,24.848,18300,0
+HAP.US,D,20100811,000000,24.318,24.38,23.896,23.957,63343,0
+HAP.US,D,20100812,000000,23.688,24.096,23.688,24.096,5997,0
+HAP.US,D,20100813,000000,23.94,24.194,23.94,24.041,6648,0
+HAP.US,D,20100816,000000,23.971,24.225,23.971,24.134,25031,0
+HAP.US,D,20100817,000000,24.833,24.963,24.572,24.848,9470,0
+HAP.US,D,20100818,000000,24.804,24.925,24.672,24.848,18222,0
+HAP.US,D,20100819,000000,24.794,24.824,24.287,24.441,11895,0
+HAP.US,D,20100820,000000,24.248,24.295,24.109,24.234,33236,0
+HAP.US,D,20100823,000000,24.341,24.587,24.173,24.173,8807,0
+HAP.US,D,20100824,000000,23.965,23.965,23.701,23.701,32623,0
+HAP.US,D,20100825,000000,23.479,23.71,23.357,23.71,16821,0
+HAP.US,D,20100826,000000,23.756,23.94,23.604,23.625,11775,0
+HAP.US,D,20100827,000000,23.71,24.225,23.701,24.225,7968,0
+HAP.US,D,20100830,000000,24.211,24.211,23.858,23.888,16139,0
+HAP.US,D,20100831,000000,23.749,24.034,23.649,23.818,25743,0
+HAP.US,D,20100901,000000,24.302,24.634,24.264,24.617,10269,0
+HAP.US,D,20100902,000000,24.656,24.87,24.634,24.87,9644,0
+HAP.US,D,20100903,000000,25.119,25.119,24.925,25.041,6372,0
+HAP.US,D,20100907,000000,24.995,25.01,24.778,24.778,6727,0
+HAP.US,D,20100908,000000,24.865,25.119,24.865,25.002,11690,0
+HAP.US,D,20100909,000000,25.311,25.38,24.995,25.048,34134,0
+HAP.US,D,20100910,000000,25.25,25.318,25.133,25.287,52065,0
+HAP.US,D,20100913,000000,25.455,25.648,25.455,25.633,17291,0
+HAP.US,D,20100914,000000,25.573,25.803,25.542,25.71,13443,0
+HAP.US,D,20100915,000000,25.611,25.625,25.425,25.625,7607,0
+HAP.US,D,20100916,000000,25.425,25.686,25.425,25.686,16829,0
+HAP.US,D,20100917,000000,25.563,25.594,25.509,25.594,13245,0
+HAP.US,D,20100920,000000,25.64,25.94,25.633,25.857,14143,0
+HAP.US,D,20100921,000000,25.918,25.926,25.554,25.756,22030,0
+HAP.US,D,20100922,000000,25.956,25.956,25.749,25.817,9851,0
+HAP.US,D,20100923,000000,25.581,25.787,25.494,25.534,12061,0
+HAP.US,D,20100924,000000,25.918,26.087,25.918,26.057,12094,0
+HAP.US,D,20100927,000000,26.07,26.079,25.918,25.98,32438,0
+HAP.US,D,20100928,000000,25.794,26.141,25.665,26.117,36170,0
+HAP.US,D,20100929,000000,26.087,26.156,26.001,26.095,16723,0
+HAP.US,D,20100930,000000,26.117,26.27,25.756,25.94,11032,0
+HAP.US,D,20101001,000000,26.156,26.287,26.126,26.201,12767,0
+HAP.US,D,20101004,000000,26.201,26.201,25.863,25.964,14143,0
+HAP.US,D,20101005,000000,26.287,26.631,26.21,26.517,15711,0
+HAP.US,D,20101006,000000,26.665,26.872,26.64,26.787,18357,0
+HAP.US,D,20101007,000000,26.91,26.91,26.51,26.563,6249,0
+HAP.US,D,20101008,000000,26.847,27.172,26.847,27.133,16015,0
+HAP.US,D,20101011,000000,27.133,27.302,27.11,27.147,22062,0
+HAP.US,D,20101012,000000,27.102,27.257,26.872,27.231,33312,0
+HAP.US,D,20101013,000000,27.463,27.762,27.447,27.617,162410,0
+HAP.US,D,20101014,000000,27.755,27.863,27.572,27.716,28155,0
+HAP.US,D,20101015,000000,27.863,27.863,27.556,27.733,45225,0
+HAP.US,D,20101018,000000,27.711,27.825,27.556,27.742,47807,0
+HAP.US,D,20101019,000000,27.316,27.316,26.916,27.056,25509,0
+HAP.US,D,20101020,000000,27.187,27.564,27.156,27.425,23283,0
+HAP.US,D,20101021,000000,27.556,27.711,27.209,27.401,12591,0
+HAP.US,D,20101022,000000,27.363,27.572,27.363,27.473,12521,0
+HAP.US,D,20101025,000000,27.685,27.94,27.525,27.716,46692,0
+HAP.US,D,20101026,000000,27.572,27.733,27.447,27.632,26969,0
+HAP.US,D,20101027,000000,27.51,27.51,27.133,27.363,20481,0
+HAP.US,D,20101028,000000,27.663,27.663,27.363,27.502,23666,0
+HAP.US,D,20101029,000000,27.341,27.694,27.341,27.649,80152,0
+HAP.US,D,20101101,000000,27.694,27.986,27.578,27.611,20775,0
+HAP.US,D,20101102,000000,27.986,28.078,27.925,28.018,6473,0
+HAP.US,D,20101103,000000,28.133,28.148,27.749,28.117,1707921,0
+HAP.US,D,20101104,000000,28.649,28.885,28.448,28.885,66233,0
+HAP.US,D,20101105,000000,28.94,29.009,28.794,28.916,47535,0
+HAP.US,D,20101108,000000,28.756,28.94,28.654,28.911,64877,0
+HAP.US,D,20101109,000000,29.156,29.286,28.595,28.756,51694,0
+HAP.US,D,20101110,000000,28.94,28.94,28.456,28.925,45696,0
+HAP.US,D,20101111,000000,28.878,29.024,28.739,29.024,28492,0
+HAP.US,D,20101112,000000,28.818,28.818,28.209,28.4,28432,0
+HAP.US,D,20101115,000000,28.424,28.71,28.218,28.225,21833,0
+HAP.US,D,20101116,000000,28.009,28.009,27.311,27.434,91567,0
+HAP.US,D,20101117,000000,27.434,27.679,27.434,27.533,22272,0
+HAP.US,D,20101118,000000,28.11,28.201,28.064,28.133,42169,0
+HAP.US,D,20101119,000000,28.11,28.218,27.856,28.201,15777,0
+HAP.US,D,20101122,000000,28.117,28.232,27.825,28.163,23061,0
+HAP.US,D,20101123,000000,27.742,27.742,27.316,27.517,17138,0
+HAP.US,D,20101124,000000,27.685,28.009,27.685,28.009,25617,0
+HAP.US,D,20101126,000000,27.632,27.749,27.617,27.679,5999,0
+HAP.US,D,20101129,000000,27.434,27.617,27.156,27.585,20892,0
+HAP.US,D,20101130,000000,27.302,27.572,27.302,27.455,17095,0
+HAP.US,D,20101201,000000,28.001,28.17,27.902,28.14,31797,0
+HAP.US,D,20101202,000000,28.263,28.686,28.263,28.662,41518,0
+HAP.US,D,20101203,000000,28.601,28.925,28.601,28.916,16786,0
+HAP.US,D,20101206,000000,28.963,29.07,28.825,29.016,50187,0
+HAP.US,D,20101207,000000,29.402,29.464,28.97,29.002,154364,0
+HAP.US,D,20101208,000000,28.925,28.932,28.734,28.847,15113,0
+HAP.US,D,20101209,000000,28.978,28.978,28.756,28.885,32672,0
+HAP.US,D,20101210,000000,28.894,29.07,28.771,29.04,12273,0
+HAP.US,D,20101213,000000,29.132,29.402,29.132,29.164,55917,0
+HAP.US,D,20101214,000000,29.209,29.425,29.125,29.263,95196,0
+HAP.US,D,20101215,000000,29.047,29.24,28.911,28.94,47967,0
+HAP.US,D,20101216,000000,28.832,29.055,28.756,29.033,10035,0
+HAP.US,D,20101217,000000,29.094,29.102,28.932,29.086,27477,0
+HAP.US,D,20101220,000000,29.232,29.24,29.102,29.195,11578,0
+HAP.US,D,20101221,000000,29.378,29.548,29.332,29.533,38846,0
+HAP.US,D,20101222,000000,29.548,29.609,29.525,29.609,28313,0
+HAP.US,D,20101223,000000,29.369,29.493,29.255,29.455,19003,0
+HAP.US,D,20101227,000000,29.248,29.386,29.232,29.369,13738,0
+HAP.US,D,20101228,000000,29.378,29.455,29.369,29.408,18445,0
+HAP.US,D,20101229,000000,29.563,29.887,29.563,29.824,20924,0
+HAP.US,D,20101230,000000,29.816,29.956,29.739,29.862,14300,0
+HAP.US,D,20101231,000000,29.757,29.985,29.757,29.954,19566,0
+HAP.US,D,20110103,000000,30.233,30.339,30.133,30.163,63347,0
+HAP.US,D,20110104,000000,30.339,30.339,29.809,30.071,56061,0
+HAP.US,D,20110105,000000,29.816,30.187,29.802,30.163,40275,0
+HAP.US,D,20110106,000000,30.263,30.293,29.956,30.077,56131,0
+HAP.US,D,20110107,000000,30.125,30.133,29.748,29.986,39820,0
+HAP.US,D,20110110,000000,29.809,29.963,29.623,29.901,43470,0
+HAP.US,D,20110111,000000,30.116,30.272,30.064,30.272,45739,0
+HAP.US,D,20110112,000000,30.609,30.84,30.556,30.84,37479,0
+HAP.US,D,20110113,000000,30.955,31.002,30.692,30.793,51528,0
+HAP.US,D,20110114,000000,30.671,30.94,30.601,30.94,32922,0
+HAP.US,D,20110118,000000,30.986,31.179,30.986,31.172,92001,0
+HAP.US,D,20110119,000000,31.172,31.201,30.587,30.663,63753,0
+HAP.US,D,20110120,000000,30.385,30.385,29.779,30.17,66273,0
+HAP.US,D,20110121,000000,30.41,30.516,30.216,30.233,30125,0
+HAP.US,D,20110124,000000,30.278,30.54,30.241,30.487,32005,0
+HAP.US,D,20110125,000000,30.448,30.448,30.032,30.331,28565,0
+HAP.US,D,20110126,000000,30.487,30.893,30.462,30.878,45891,0
+HAP.US,D,20110127,000000,31.015,31.015,30.709,30.863,62046,0
+HAP.US,D,20110128,000000,30.679,30.718,30.301,30.347,49760,0
+HAP.US,D,20110131,000000,30.448,30.903,30.448,30.903,68288,0
+HAP.US,D,20110201,000000,31.053,31.731,31.053,31.71,81259,0
+HAP.US,D,20110202,000000,31.64,31.862,31.64,31.749,49693,0
+HAP.US,D,20110203,000000,31.717,31.739,31.357,31.731,38623,0
+HAP.US,D,20110204,000000,31.755,31.77,31.546,31.717,115647,0
+HAP.US,D,20110207,000000,31.731,31.978,31.731,31.84,76391,0
+HAP.US,D,20110208,000000,31.809,31.832,31.61,31.816,53119,0
+HAP.US,D,20110209,000000,31.801,31.847,31.507,31.67,38930,0
+HAP.US,D,20110210,000000,31.432,31.63,31.269,31.592,29289,0
+HAP.US,D,20110211,000000,31.562,31.847,31.499,31.809,29583,0
+HAP.US,D,20110214,000000,31.794,32.116,31.77,32.116,26613,0
+HAP.US,D,20110215,000000,32.016,32.016,31.717,31.77,52844,0
+HAP.US,D,20110216,000000,31.886,32.116,31.785,32.1,37153,0
+HAP.US,D,20110218,000000,32.269,32.315,32.055,32.146,40533,0
+HAP.US,D,20110222,000000,31.794,32.155,31.339,31.448,61283,0
+HAP.US,D,20110223,000000,31.532,31.656,31.256,31.585,70096,0
+HAP.US,D,20110224,000000,31.686,31.731,31.3,31.517,65379,0
+HAP.US,D,20110225,000000,31.71,31.97,31.623,31.939,47282,0
+HAP.US,D,20110228,000000,32.208,32.348,32.085,32.308,83047,0
+HAP.US,D,20110301,000000,32.44,32.469,31.778,31.823,44546,0
+HAP.US,D,20110302,000000,31.809,32.1,31.778,32.047,50328,0
+HAP.US,D,20110303,000000,32.379,32.531,32.24,32.5,98002,0
+HAP.US,D,20110304,000000,32.525,32.525,32.146,32.348,55261,0
+HAP.US,D,20110307,000000,32.555,32.593,31.855,31.97,124378,0
+HAP.US,D,20110308,000000,31.816,31.9,31.61,31.801,109106,0
+HAP.US,D,20110309,000000,31.723,31.731,31.415,31.499,86938,0
+HAP.US,D,20110310,000000,31.124,31.124,30.385,30.385,101506,0
+HAP.US,D,20110311,000000,30.379,30.854,30.17,30.771,148602,0
+HAP.US,D,20110314,000000,30.44,30.832,30.364,30.632,59986,0
+HAP.US,D,20110315,000000,29.587,30.524,29.248,30.37,62450,0
+HAP.US,D,20110316,000000,30.431,30.718,29.686,29.893,56591,0
+HAP.US,D,20110317,000000,30.448,30.763,30.423,30.617,41815,0
+HAP.US,D,20110318,000000,31.093,31.138,30.771,30.848,179454,0
+HAP.US,D,20110321,000000,31.348,31.532,31.309,31.507,28464,0
+HAP.US,D,20110322,000000,31.601,31.61,31.377,31.478,36151,0
+HAP.US,D,20110323,000000,31.339,31.731,31.278,31.694,58683,0
+HAP.US,D,20110324,000000,31.801,32.032,31.694,31.978,39643,0
+HAP.US,D,20110325,000000,31.978,32.24,31.916,32.069,39648,0
+HAP.US,D,20110328,000000,32.032,32.246,31.879,31.9,27060,0
+HAP.US,D,20110329,000000,31.84,32.171,31.762,32.163,47523,0
+HAP.US,D,20110330,000000,32.294,32.539,32.178,32.508,32591,0
+HAP.US,D,20110331,000000,32.699,32.801,32.478,32.651,110249,0
+HAP.US,D,20110401,000000,32.707,33.07,32.707,32.961,64432,0
+HAP.US,D,20110404,000000,33.131,33.239,33.046,33.154,63629,0
+HAP.US,D,20110405,000000,33.109,33.332,33.032,33.255,29127,0
+HAP.US,D,20110406,000000,33.385,33.407,33.009,33.07,42455,0
+HAP.US,D,20110407,000000,32.979,33.146,32.746,32.885,41331,0
+HAP.US,D,20110408,000000,33.154,33.202,32.817,33.001,31627,0
+HAP.US,D,20110411,000000,33.131,33.163,32.539,32.694,25178,0
+HAP.US,D,20110412,000000,32.354,32.478,31.816,31.946,91029,0
+HAP.US,D,20110413,000000,32.202,32.263,31.809,31.955,79497,0
+HAP.US,D,20110414,000000,31.801,32.1,31.694,32.069,20508,0
+HAP.US,D,20110415,000000,32.032,32.163,31.809,32.108,308083,0
+HAP.US,D,20110418,000000,31.663,31.663,31.148,31.478,53433,0
+HAP.US,D,20110419,000000,31.44,31.9,31.44,31.893,31137,0
+HAP.US,D,20110420,000000,32.423,32.624,32.423,32.493,48624,0
+HAP.US,D,20110421,000000,32.779,32.854,32.677,32.831,52644,0
+HAP.US,D,20110425,000000,32.847,33.063,32.531,32.694,26808,0
+HAP.US,D,20110426,000000,32.762,32.94,32.677,32.876,25361,0
+HAP.US,D,20110427,000000,32.932,33.032,32.432,33.001,71540,0
+HAP.US,D,20110428,000000,32.94,33.054,32.779,32.893,35576,0
+HAP.US,D,20110429,000000,32.886,33.239,32.877,33.2,120404,0
+HAP.US,D,20110502,000000,33.154,33.332,32.854,32.947,33006,0
+HAP.US,D,20110503,000000,32.746,32.746,31.946,32.139,112976,0
+HAP.US,D,20110504,000000,32.133,32.133,31.3,31.571,98229,0
+HAP.US,D,20110505,000000,31.032,31.432,30.763,30.932,124234,0
+HAP.US,D,20110506,000000,31.377,31.647,31.01,31.133,38779,0
+HAP.US,D,20110509,000000,31.148,31.656,31.148,31.61,30769,0
+HAP.US,D,20110510,000000,31.647,31.816,31.495,31.762,105077,0
+HAP.US,D,20110511,000000,31.623,31.623,30.725,30.909,54549,0
+HAP.US,D,20110512,000000,30.632,30.863,30.272,30.679,110733,0
+HAP.US,D,20110513,000000,30.771,30.823,30.163,30.325,67501,0
+HAP.US,D,20110516,000000,30.263,30.738,30.209,30.286,444309,0
+HAP.US,D,20110517,000000,30.04,30.347,29.994,30.325,51267,0
+HAP.US,D,20110518,000000,30.455,30.916,30.355,30.863,80135,0
+HAP.US,D,20110519,000000,30.993,31.071,30.692,30.871,21464,0
+HAP.US,D,20110520,000000,30.54,30.848,30.417,30.64,30719,0
+HAP.US,D,20110523,000000,30.002,30.202,29.916,30.17,29952,0
+HAP.US,D,20110524,000000,30.293,30.709,30.293,30.47,38734,0
+HAP.US,D,20110525,000000,30.293,30.902,30.293,30.785,36519,0
+HAP.US,D,20110526,000000,30.955,31.138,30.709,31.101,36740,0
+HAP.US,D,20110527,000000,31.172,31.517,31.172,31.401,13304,0
+HAP.US,D,20110531,000000,31.71,32.063,31.585,31.847,60243,0
+HAP.US,D,20110601,000000,31.755,31.794,30.962,31.047,30194,0
+HAP.US,D,20110602,000000,30.978,31.179,30.763,31.041,31852,0
+HAP.US,D,20110603,000000,30.679,30.978,30.41,30.84,34146,0
+HAP.US,D,20110606,000000,30.692,30.81,30.209,30.317,61257,0
+HAP.US,D,20110607,000000,30.462,30.692,30.448,30.455,41510,0
+HAP.US,D,20110608,000000,30.339,30.455,30.109,30.177,24531,0
+HAP.US,D,20110609,000000,30.286,30.785,30.286,30.647,20718,0
+HAP.US,D,20110610,000000,30.548,30.548,29.994,30.109,17154,0
+HAP.US,D,20110613,000000,30.246,30.293,29.686,29.893,29169,0
+HAP.US,D,20110614,000000,30.156,30.531,30.125,30.37,32836,0
+HAP.US,D,20110615,000000,30.156,30.156,29.516,29.702,116653,0
+HAP.US,D,20110616,000000,29.516,29.641,29.009,29.279,79918,0
+HAP.US,D,20110617,000000,29.57,29.672,29.217,29.357,21456,0
+HAP.US,D,20110620,000000,29.047,29.425,29.047,29.332,22150,0
+HAP.US,D,20110621,000000,29.693,30.187,29.693,30.103,15083,0
+HAP.US,D,20110622,000000,30.071,30.331,29.978,29.978,25357,0
+HAP.US,D,20110623,000000,29.587,29.725,29.108,29.725,69914,0
+HAP.US,D,20110624,000000,29.601,29.709,29.263,29.27,39903,0
+HAP.US,D,20110627,000000,29.232,29.702,29.232,29.548,42549,0
+HAP.US,D,20110628,000000,29.739,30.103,29.739,30.086,9901,0
+HAP.US,D,20110629,000000,30.347,30.802,30.347,30.709,38716,0
+HAP.US,D,20110630,000000,30.784,31.067,30.762,31.044,30974,0
+HAP.US,D,20110701,000000,30.932,31.247,30.738,31.231,38890,0
+HAP.US,D,20110705,000000,31.224,31.526,31.224,31.387,20657,0
+HAP.US,D,20110706,000000,31.331,31.377,31.101,31.339,19923,0
+HAP.US,D,20110707,000000,31.663,31.809,31.63,31.717,62550,0
+HAP.US,D,20110708,000000,31.369,31.61,31.263,31.61,17404,0
+HAP.US,D,20110711,000000,30.94,31.179,30.725,30.816,52496,0
+HAP.US,D,20110712,000000,30.686,30.986,30.593,30.671,20525,0
+HAP.US,D,20110713,000000,30.878,31.401,30.871,31.053,64193,0
+HAP.US,D,20110714,000000,31.201,31.387,30.763,30.916,22573,0
+HAP.US,D,20110715,000000,31.002,31.217,30.916,31.209,13908,0
+HAP.US,D,20110718,000000,31.023,31.032,30.671,30.832,51439,0
+HAP.US,D,20110719,000000,31.071,31.357,31.032,31.294,29319,0
+HAP.US,D,20110720,000000,31.546,31.571,31.348,31.507,64911,0
+HAP.US,D,20110721,000000,31.723,32.024,31.616,32.016,22145,0
+HAP.US,D,20110722,000000,32.032,32.139,31.931,32.1,67143,0
+HAP.US,D,20110725,000000,31.886,32.178,31.886,32,36108,0
+HAP.US,D,20110726,000000,31.993,32.095,31.862,31.946,15000,0
+HAP.US,D,20110727,000000,31.723,31.739,31.179,31.256,26377,0
+HAP.US,D,20110728,000000,31.217,31.448,31.015,31.015,8965,0
+HAP.US,D,20110729,000000,30.771,31.093,30.54,30.848,36230,0
+HAP.US,D,20110801,000000,31.294,31.3,30.561,30.81,18260,0
+HAP.US,D,20110802,000000,30.423,30.624,29.963,29.963,157558,0
+HAP.US,D,20110803,000000,29.933,29.971,29.27,29.871,55592,0
+HAP.US,D,20110804,000000,29.295,29.295,27.556,27.564,277266,0
+HAP.US,D,20110805,000000,28.094,28.349,26.803,27.863,189670,0
+HAP.US,D,20110808,000000,26.764,27.017,25.633,25.803,178945,0
+HAP.US,D,20110809,000000,26.294,27.434,25.817,27.378,183219,0
+HAP.US,D,20110810,000000,26.833,26.972,26.065,26.065,382400,0
+HAP.US,D,20110811,000000,26.74,27.762,26.318,27.594,27194,0
+HAP.US,D,20110812,000000,27.856,27.893,27.533,27.611,16548,0
+HAP.US,D,20110815,000000,28.033,28.424,28.001,28.4,25330,0
+HAP.US,D,20110816,000000,28.094,28.232,27.879,28.102,144972,0
+HAP.US,D,20110817,000000,28.317,28.641,28.11,28.31,121913,0
+HAP.US,D,20110818,000000,27.479,27.479,26.647,26.833,53031,0
+HAP.US,D,20110819,000000,26.432,27.094,26.432,26.548,22718,0
+HAP.US,D,20110822,000000,27.094,27.218,26.494,26.541,24497,0
+HAP.US,D,20110823,000000,26.678,27.502,26.618,27.502,58322,0
+HAP.US,D,20110824,000000,27.447,27.547,27.24,27.541,10812,0
+HAP.US,D,20110825,000000,27.742,27.762,27.039,27.048,118343,0
+HAP.US,D,20110826,000000,26.916,27.711,26.618,27.711,103484,0
+HAP.US,D,20110829,000000,28.07,28.44,28.049,28.44,46300,0
+HAP.US,D,20110830,000000,28.31,28.662,28.102,28.569,28867,0
+HAP.US,D,20110831,000000,28.683,29.06,28.44,28.645,221730,0
+HAP.US,D,20110901,000000,28.68,28.864,28.448,28.448,155022,0
+HAP.US,D,20110902,000000,28.07,28.079,27.735,27.938,60792,0
+HAP.US,D,20110906,000000,26.916,27.493,26.903,27.493,45248,0
+HAP.US,D,20110907,000000,27.918,28.34,27.879,28.31,45349,0
+HAP.US,D,20110908,000000,28.163,28.432,27.91,27.964,36683,0
+HAP.US,D,20110909,000000,27.602,27.703,27.179,27.348,344350,0
+HAP.US,D,20110912,000000,26.787,27.287,26.534,27.11,17582,0
+HAP.US,D,20110913,000000,27.094,27.455,27.009,27.302,54185,0
+HAP.US,D,20110914,000000,27.388,27.8,27.026,27.564,56951,0
+HAP.US,D,20110915,000000,27.902,28.049,27.649,28.049,98278,0
+HAP.US,D,20110916,000000,27.971,28.133,27.779,27.893,31411,0
+HAP.US,D,20110919,000000,27.141,27.356,26.903,27.194,132341,0
+HAP.US,D,20110920,000000,27.447,27.547,26.994,27.009,47143,0
+HAP.US,D,20110921,000000,26.841,26.964,26.079,26.079,92675,0
+HAP.US,D,20110922,000000,25.102,25.102,24.118,24.495,286857,0
+HAP.US,D,20110923,000000,24.287,24.51,24.109,24.38,827597,0
+HAP.US,D,20110926,000000,24.495,24.756,23.879,24.756,186567,0
+HAP.US,D,20110927,000000,25.573,25.918,25.24,25.318,111106,0
+HAP.US,D,20110928,000000,25.403,25.479,24.518,24.542,61411,0
+HAP.US,D,20110929,000000,25.071,25.094,24.334,24.735,19438,0
+HAP.US,D,20110930,000000,24.136,24.433,23.917,23.917,31118,0
+HAP.US,D,20111003,000000,23.649,23.987,23.09,23.119,130714,0
+HAP.US,D,20111004,000000,22.765,23.595,22.394,23.573,164994,0
+HAP.US,D,20111005,000000,23.665,24.403,23.464,24.31,48847,0
+HAP.US,D,20111006,000000,24.412,25.172,24.341,25.172,125952,0
+HAP.US,D,20111007,000000,25.279,25.324,24.634,24.747,75548,0
+HAP.US,D,20111010,000000,25.38,25.879,25.294,25.849,24711,0
+HAP.US,D,20111011,000000,25.665,26.079,25.665,25.971,639115,0
+HAP.US,D,20111012,000000,26.247,26.74,26.162,26.488,116815,0
+HAP.US,D,20111013,000000,26.332,26.432,25.994,26.349,37041,0
+HAP.US,D,20111014,000000,26.803,27.072,26.703,27.072,21836,0
+HAP.US,D,20111017,000000,26.955,26.955,26.241,26.287,35408,0
+HAP.US,D,20111018,000000,26.195,27.033,26.149,26.933,9699,0
+HAP.US,D,20111019,000000,26.756,26.895,26.364,26.479,199164,0
+HAP.US,D,20111020,000000,26.379,26.525,26.027,26.463,32492,0
+HAP.US,D,20111021,000000,26.795,27.24,26.764,27.124,120752,0
+HAP.US,D,20111024,000000,27.294,27.771,27.294,27.771,43933,0
+HAP.US,D,20111025,000000,27.671,27.671,27.141,27.141,62990,0
+HAP.US,D,20111026,000000,27.602,27.8,27.11,27.733,24112,0
+HAP.US,D,20111027,000000,28.818,29.447,28.587,29.118,84322,0
+HAP.US,D,20111028,000000,28.878,29.195,28.855,29.07,22034,0
+HAP.US,D,20111031,000000,28.322,28.379,27.765,27.765,54256,0
+HAP.US,D,20111101,000000,26.449,27.172,25.879,26.847,65611,0
+HAP.US,D,20111102,000000,27.394,27.694,27.294,27.649,57377,0
+HAP.US,D,20111103,000000,27.948,28.355,27.594,28.263,52626,0
+HAP.US,D,20111104,000000,28.095,28.104,27.686,28.024,156128,0
+HAP.US,D,20111107,000000,28.218,28.317,27.825,28.263,18277,0
+HAP.US,D,20111108,000000,28.424,28.686,28.241,28.686,19356,0
+HAP.US,D,20111109,000000,27.809,27.886,27.194,27.194,79207,0
+HAP.US,D,20111110,000000,27.611,27.679,27.172,27.547,17771,0
+HAP.US,D,20111111,000000,27.971,28.209,27.971,28.11,5675,0
+HAP.US,D,20111114,000000,27.956,28.018,27.663,27.856,53274,0
+HAP.US,D,20111115,000000,27.886,27.978,27.578,27.795,43193,0
+HAP.US,D,20111116,000000,27.525,27.918,27.325,27.325,53552,0
+HAP.US,D,20111117,000000,27.311,27.371,26.556,26.756,78104,0
+HAP.US,D,20111118,000000,26.964,27.064,26.609,26.711,51462,0
+HAP.US,D,20111121,000000,26.149,26.156,25.694,26.027,54934,0
+HAP.US,D,20111122,000000,25.956,26.11,25.71,25.902,47373,0
+HAP.US,D,20111123,000000,25.633,25.665,25.219,25.257,28347,0
+HAP.US,D,20111125,000000,25.156,25.324,24.995,24.995,22971,0
+HAP.US,D,20111128,000000,26.027,26.218,25.863,26.095,236565,0
+HAP.US,D,20111129,000000,26.095,26.341,26.019,26.172,37813,0
+HAP.US,D,20111130,000000,27.122,27.545,27.122,27.545,29560,0
+HAP.US,D,20111201,000000,27.502,27.749,27.341,27.409,29403,0
+HAP.US,D,20111202,000000,27.711,27.716,27.194,27.248,38631,0
+HAP.US,D,20111205,000000,27.742,27.771,27.271,27.434,51474,0
+HAP.US,D,20111206,000000,27.357,27.712,27.318,27.476,31910,0
+HAP.US,D,20111207,000000,27.391,27.623,27.226,27.459,31898,0
+HAP.US,D,20111208,000000,27.272,27.287,26.495,26.527,144543,0
+HAP.US,D,20111209,000000,26.566,26.982,26.55,26.957,44526,0
+HAP.US,D,20111212,000000,26.479,26.479,25.98,26.195,784638,0
+HAP.US,D,20111213,000000,26.371,26.656,25.817,25.94,38512,0
+HAP.US,D,20111214,000000,25.719,25.724,25.21,25.311,123545,0
+HAP.US,D,20111215,000000,25.657,25.657,25.334,25.349,36206,0
+HAP.US,D,20111216,000000,25.467,25.665,25.304,25.445,96736,0
+HAP.US,D,20111219,000000,25.517,25.525,24.995,25.025,70234,0
+HAP.US,D,20111220,000000,25.554,26.057,25.554,26.001,25186,0
+HAP.US,D,20111221,000000,25.94,26.103,25.764,26.079,42500,0
+HAP.US,D,20111222,000000,26.15,26.489,26.112,26.44,42581,0
+HAP.US,D,20111223,000000,26.604,26.683,26.518,26.629,51947,0
+HAP.US,D,20111227,000000,26.543,26.683,26.518,26.582,35420,0
+HAP.US,D,20111228,000000,26.464,26.464,25.97,26.018,33943,0
+HAP.US,D,20111229,000000,26,26.37,26,26.348,31649,0
+HAP.US,D,20111230,000000,26.401,26.503,26.393,26.449,39341,0
+HAP.US,D,20120103,000000,27.075,27.484,27.053,27.382,168670,0
+HAP.US,D,20120104,000000,27.226,27.508,27.201,27.445,24481,0
+HAP.US,D,20120105,000000,27.226,27.403,27.115,27.318,15959,0
+HAP.US,D,20120106,000000,27.263,27.263,27.115,27.122,8275,0
+HAP.US,D,20120109,000000,27.131,27.303,27.122,27.303,15889,0
+HAP.US,D,20120110,000000,27.672,27.844,27.672,27.756,51352,0
+HAP.US,D,20120111,000000,27.545,27.712,27.538,27.64,17207,0
+HAP.US,D,20120112,000000,27.632,27.765,27.545,27.725,16993,0
+HAP.US,D,20120113,000000,27.403,27.617,27.344,27.617,9562,0
+HAP.US,D,20120117,000000,27.898,28.033,27.837,27.837,11152,0
+HAP.US,D,20120118,000000,27.954,28.291,27.954,28.276,17822,0
+HAP.US,D,20120119,000000,28.36,28.431,28.259,28.431,476481,0
+HAP.US,D,20120120,000000,28.33,28.418,28.259,28.385,107976,0
+HAP.US,D,20120123,000000,28.369,28.652,28.369,28.604,25989,0
+HAP.US,D,20120124,000000,28.346,28.431,28.221,28.4,57499,0
+HAP.US,D,20120125,000000,28.346,28.911,28.204,28.886,26378,0
+HAP.US,D,20120126,000000,29.131,29.217,28.785,28.785,25913,0
+HAP.US,D,20120127,000000,28.841,29.051,28.817,28.965,68191,0
+HAP.US,D,20120130,000000,28.44,28.785,28.44,28.699,28107,0
+HAP.US,D,20120131,000000,28.934,28.958,28.448,28.667,17351,0
+HAP.US,D,20120201,000000,28.864,29.154,28.832,28.965,30081,0
+HAP.US,D,20120202,000000,29.02,29.255,28.973,29.098,28019,0
+HAP.US,D,20120203,000000,29.296,29.49,29.296,29.451,70349,0
+HAP.US,D,20120206,000000,29.194,29.327,29.146,29.31,60365,0
+HAP.US,D,20120207,000000,29.27,29.444,29.185,29.381,14873,0
+HAP.US,D,20120208,000000,29.404,29.53,29.264,29.451,14547,0
+HAP.US,D,20120209,000000,29.53,29.577,29.27,29.397,42775,0
+HAP.US,D,20120210,000000,29.02,29.029,28.778,28.872,18925,0
+HAP.US,D,20120213,000000,29.232,29.35,29.06,29.208,73372,0
+HAP.US,D,20120214,000000,29.02,29.083,28.793,28.99,31454,0
+HAP.US,D,20120215,000000,29.168,29.168,28.785,28.847,52910,0
+HAP.US,D,20120216,000000,28.832,29.28,28.754,29.28,13737,0
+HAP.US,D,20120217,000000,29.296,29.397,29.154,29.333,18749,0
+HAP.US,D,20120221,000000,29.341,29.664,29.333,29.513,45089,0
+HAP.US,D,20120222,000000,29.483,29.641,29.436,29.49,31496,0
+HAP.US,D,20120223,000000,29.593,29.686,29.427,29.672,54185,0
+HAP.US,D,20120224,000000,29.727,29.883,29.727,29.788,14517,0
+HAP.US,D,20120227,000000,29.555,29.75,29.459,29.734,26861,0
+HAP.US,D,20120228,000000,29.654,29.954,29.654,29.914,65647,0
+HAP.US,D,20120229,000000,30.001,30.134,29.513,29.593,107777,0
+HAP.US,D,20120301,000000,29.585,29.914,29.585,29.868,37159,0
+HAP.US,D,20120302,000000,29.727,29.797,29.545,29.664,19185,0
+HAP.US,D,20120305,000000,29.404,29.459,29.083,29.177,57825,0
+HAP.US,D,20120306,000000,28.628,28.628,28.135,28.228,82963,0
+HAP.US,D,20120307,000000,28.354,28.582,28.322,28.525,22884,0
+HAP.US,D,20120308,000000,28.793,29.146,28.785,29.067,53879,0
+HAP.US,D,20120309,000000,28.997,29.163,28.981,28.981,11624,0
+HAP.US,D,20120312,000000,28.965,28.99,28.785,28.817,14173,0
+HAP.US,D,20120313,000000,29.029,29.27,28.926,29.27,12855,0
+HAP.US,D,20120314,000000,29.154,29.154,28.832,28.864,13794,0
+HAP.US,D,20120315,000000,28.904,29.076,28.847,29.029,14041,0
+HAP.US,D,20120316,000000,29.154,29.372,29.154,29.27,25496,0
+HAP.US,D,20120319,000000,29.341,29.451,29.27,29.372,10647,0
+HAP.US,D,20120320,000000,29.067,29.076,28.918,29.004,60720,0
+HAP.US,D,20120321,000000,29.012,29.012,28.824,28.872,8696,0
+HAP.US,D,20120322,000000,28.582,28.582,28.322,28.418,14253,0
+HAP.US,D,20120323,000000,28.448,28.722,28.385,28.706,18733,0
+HAP.US,D,20120326,000000,28.934,29.115,28.934,29.115,12389,0
+HAP.US,D,20120327,000000,29.06,29.136,28.895,28.895,51947,0
+HAP.US,D,20120328,000000,28.636,28.636,28.291,28.456,11984,0
+HAP.US,D,20120329,000000,28.212,28.346,28.018,28.33,40036,0
+HAP.US,D,20120330,000000,28.636,28.652,28.472,28.62,42770,0
+HAP.US,D,20120402,000000,28.565,29.154,28.565,29.076,109329,0
+HAP.US,D,20120403,000000,29.029,29.067,28.559,28.761,28308,0
+HAP.US,D,20120404,000000,28.385,28.385,28.065,28.212,13302,0
+HAP.US,D,20120405,000000,28.135,28.315,28.008,28.039,7242,0
+HAP.US,D,20120409,000000,27.672,27.812,27.584,27.657,28833,0
+HAP.US,D,20120410,000000,27.584,27.663,27.044,27.099,48059,0
+HAP.US,D,20120411,000000,27.508,27.538,27.303,27.373,38882,0
+HAP.US,D,20120412,000000,27.437,28.07,27.437,28.049,16627,0
+HAP.US,D,20120413,000000,27.868,27.868,27.61,27.61,4686,0
+HAP.US,D,20120416,000000,27.756,27.797,27.484,27.572,19504,0
+HAP.US,D,20120417,000000,27.804,28.079,27.804,28,15226,0
+HAP.US,D,20120418,000000,27.812,27.954,27.797,27.837,12342,0
+HAP.US,D,20120419,000000,27.859,27.97,27.632,27.735,269105,0
+HAP.US,D,20120420,000000,27.946,27.994,27.837,27.877,21218,0
+HAP.US,D,20120423,000000,27.391,27.476,27.154,27.437,123889,0
+HAP.US,D,20120424,000000,27.531,27.695,27.437,27.545,26325,0
+HAP.US,D,20120425,000000,27.907,28,27.765,28,17192,0
+HAP.US,D,20120426,000000,27.884,28.141,27.884,28.079,20150,0
+HAP.US,D,20120427,000000,28.228,28.267,28.118,28.228,8965,0
+HAP.US,D,20120430,000000,28.151,28.151,27.978,28.118,13526,0
+HAP.US,D,20120501,000000,28.141,28.572,28.141,28.424,15400,0
+HAP.US,D,20120502,000000,28.181,28.237,28.024,28.151,15523,0
+HAP.US,D,20120503,000000,28.181,28.181,27.712,27.774,10411,0
+HAP.US,D,20120504,000000,27.545,27.545,27.115,27.217,5756,0
+HAP.US,D,20120507,000000,27.06,27.226,26.973,27.107,155266,0
+HAP.US,D,20120508,000000,26.872,26.879,26.464,26.872,378970,0
+HAP.US,D,20120509,000000,26.387,26.683,26.213,26.535,35595,0
+HAP.US,D,20120510,000000,26.777,26.825,26.613,26.613,10144,0
+HAP.US,D,20120511,000000,26.37,26.771,26.37,26.471,75693,0
+HAP.US,D,20120514,000000,26.027,26.104,25.875,25.899,26035,0
+HAP.US,D,20120515,000000,25.86,25.962,25.428,25.553,42332,0
+HAP.US,D,20120516,000000,25.522,25.751,25.257,25.265,92316,0
+HAP.US,D,20120517,000000,25.202,25.304,24.983,25.005,39638,0
+HAP.US,D,20120518,000000,25.092,25.193,24.763,24.803,15273,0
+HAP.US,D,20120521,000000,24.944,25.508,24.944,25.476,20127,0
+HAP.US,D,20120522,000000,25.522,25.743,25.28,25.461,222947,0
+HAP.US,D,20120523,000000,25.067,25.335,24.715,25.312,248468,0
+HAP.US,D,20120524,000000,25.398,25.553,25.219,25.476,218385,0
+HAP.US,D,20120525,000000,25.326,25.413,25.202,25.257,28118,0
+HAP.US,D,20120529,000000,25.672,25.854,25.562,25.687,17480,0
+HAP.US,D,20120530,000000,25.25,25.265,25.077,25.107,88288,0
+HAP.US,D,20120531,000000,25.131,25.131,24.7,25.021,38991,0
+HAP.US,D,20120601,000000,24.544,24.707,24.465,24.536,39449,0
+HAP.US,D,20120604,000000,24.612,24.612,24.206,24.551,33653,0
+HAP.US,D,20120605,000000,24.544,24.803,24.504,24.803,26672,0
+HAP.US,D,20120606,000000,25.138,25.476,25.138,25.476,13078,0
+HAP.US,D,20120607,000000,25.845,25.915,25.413,25.453,25074,0
+HAP.US,D,20120608,000000,25.225,25.421,24.983,25.406,145657,0
+HAP.US,D,20120611,000000,25.68,25.68,25.052,25.067,17314,0
+HAP.US,D,20120612,000000,25.232,25.492,25.17,25.484,14714,0
+HAP.US,D,20120613,000000,25.358,25.492,25.17,25.219,12842,0
+HAP.US,D,20120614,000000,25.272,25.515,25.147,25.445,21354,0
+HAP.US,D,20120615,000000,25.64,25.845,25.593,25.845,20940,0
+HAP.US,D,20120618,000000,25.735,25.893,25.68,25.806,65159,0
+HAP.US,D,20120619,000000,26.088,26.471,26.071,26.362,15256,0
+HAP.US,D,20120620,000000,26.424,26.489,26.134,26.284,34887,0
+HAP.US,D,20120621,000000,26.213,26.213,25.319,25.335,4839,0
+HAP.US,D,20120622,000000,25.428,25.461,25.24,25.421,25145,0
+HAP.US,D,20120625,000000,25.021,25.052,24.871,25.005,27319,0
+HAP.US,D,20120626,000000,25.202,25.326,25.03,25.28,21844,0
+HAP.US,D,20120627,000000,25.382,25.751,25.382,25.704,188406,0
+HAP.US,D,20120628,000000,25.467,25.672,25.326,25.672,6231,0
+HAP.US,D,20120629,000000,26.44,26.48,26.323,26.48,9457,0
+HAP.US,D,20120702,000000,26.575,26.629,26.387,26.489,44018,0
+HAP.US,D,20120703,000000,26.635,27.036,26.635,27.021,12787,0
+HAP.US,D,20120705,000000,26.957,26.957,26.7,26.754,8773,0
+HAP.US,D,20120706,000000,26.387,26.401,26.221,26.37,13475,0
+HAP.US,D,20120709,000000,26.276,26.276,26.088,26.204,16776,0
+HAP.US,D,20120710,000000,26.378,26.378,25.86,25.893,15799,0
+HAP.US,D,20120711,000000,25.915,26.071,25.899,26.071,48503,0
+HAP.US,D,20120712,000000,25.798,25.867,25.546,25.767,26746,0
+HAP.US,D,20120713,000000,25.954,26.143,25.954,26.134,10131,0
+HAP.US,D,20120716,000000,26.174,26.299,25.97,26.198,33541,0
+HAP.US,D,20120717,000000,26.348,26.44,26.018,26.387,10740,0
+HAP.US,D,20120718,000000,26.432,26.55,26.424,26.503,8382,0
+HAP.US,D,20120719,000000,26.645,26.754,26.575,26.675,16755,0
+HAP.US,D,20120720,000000,26.48,26.48,26.393,26.44,8422,0
+HAP.US,D,20120723,000000,25.931,26,25.725,25.962,7336,0
+HAP.US,D,20120724,000000,25.978,26.065,25.445,25.672,20565,0
+HAP.US,D,20120725,000000,25.822,25.867,25.617,25.735,9516,0
+HAP.US,D,20120726,000000,26.143,26.456,26.096,26.387,28488,0
+HAP.US,D,20120727,000000,26.543,26.957,26.424,26.896,20096,0
+HAP.US,D,20120730,000000,26.887,26.967,26.754,26.856,19924,0
+HAP.US,D,20120731,000000,26.825,26.833,26.55,26.566,50594,0
+HAP.US,D,20120801,000000,26.732,26.762,26.575,26.575,2687,0
+HAP.US,D,20120802,000000,26.37,26.432,26.065,26.236,6127,0
+HAP.US,D,20120803,000000,26.715,26.927,26.715,26.794,25240,0
+HAP.US,D,20120806,000000,26.848,27.122,26.848,27.013,26113,0
+HAP.US,D,20120807,000000,27.279,27.476,27.279,27.365,25797,0
+HAP.US,D,20120808,000000,27.257,27.484,27.257,27.398,17521,0
+HAP.US,D,20120809,000000,27.437,27.632,27.437,27.522,6310,0
+HAP.US,D,20120810,000000,27.357,27.593,27.334,27.554,8765,0
+HAP.US,D,20120813,000000,27.499,27.593,27.334,27.403,6579,0
+HAP.US,D,20120814,000000,27.562,27.584,27.412,27.459,17714,0
+HAP.US,D,20120815,000000,27.287,27.403,27.272,27.382,9183,0
+HAP.US,D,20120816,000000,27.43,27.829,27.43,27.75,31200,0
+HAP.US,D,20120817,000000,27.75,27.756,27.68,27.725,7352,0
+HAP.US,D,20120820,000000,27.499,27.705,27.499,27.672,52563,0
+HAP.US,D,20120821,000000,27.821,28.033,27.64,27.64,18848,0
+HAP.US,D,20120822,000000,27.469,27.695,27.403,27.695,15645,0
+HAP.US,D,20120823,000000,27.593,27.593,27.357,27.398,26467,0
+HAP.US,D,20120824,000000,27.296,27.469,27.217,27.391,7656,0
+HAP.US,D,20120827,000000,27.469,27.476,27.303,27.312,29302,0
+HAP.US,D,20120828,000000,27.287,27.357,27.257,27.279,26149,0
+HAP.US,D,20120829,000000,27.287,27.287,27.162,27.248,25976,0
+HAP.US,D,20120830,000000,27.131,27.131,26.833,26.872,15889,0
+HAP.US,D,20120831,000000,27.146,27.257,26.918,27.209,25791,0
+HAP.US,D,20120904,000000,27.139,27.139,26.848,27.005,139934,0
+HAP.US,D,20120905,000000,26.912,26.989,26.912,26.918,4351,0
+HAP.US,D,20120906,000000,27.24,27.756,27.24,27.735,232922,0
+HAP.US,D,20120907,000000,28.018,28.259,28.018,28.237,31425,0
+HAP.US,D,20120910,000000,28.212,28.283,28.049,28.049,8460,0
+HAP.US,D,20120911,000000,28.276,28.369,28.221,28.308,24594,0
+HAP.US,D,20120912,000000,28.431,28.448,28.199,28.298,19163,0
+HAP.US,D,20120913,000000,28.354,29.083,28.221,28.95,15412,0
+HAP.US,D,20120914,000000,29.208,29.608,29.208,29.296,74485,0
+HAP.US,D,20120917,000000,29.381,29.381,29.06,29.115,83661,0
+HAP.US,D,20120918,000000,29.012,29.076,28.918,29.029,13473,0
+HAP.US,D,20120919,000000,29.115,29.136,28.942,29.012,67069,0
+HAP.US,D,20120920,000000,28.832,28.934,28.62,28.886,21769,0
+HAP.US,D,20120921,000000,29.06,29.136,28.911,28.911,31472,0
+HAP.US,D,20120924,000000,28.731,28.808,28.699,28.77,9384,0
+HAP.US,D,20120925,000000,28.918,28.918,28.472,28.472,9814,0
+HAP.US,D,20120926,000000,28.252,28.283,28.065,28.181,35608,0
+HAP.US,D,20120927,000000,28.487,28.745,28.385,28.722,95915,0
+HAP.US,D,20120928,000000,28.503,28.503,28.276,28.315,213160,0
+HAP.US,D,20121001,000000,28.572,28.926,28.487,28.722,189493,0
+HAP.US,D,20121002,000000,28.824,28.824,28.551,28.667,34740,0
+HAP.US,D,20121003,000000,28.472,28.487,28.315,28.369,37192,0
+HAP.US,D,20121004,000000,28.463,28.691,28.4,28.683,76729,0
+HAP.US,D,20121005,000000,28.864,28.911,28.59,28.628,11125,0
+HAP.US,D,20121008,000000,28.512,28.525,28.379,28.472,64965,0
+HAP.US,D,20121009,000000,28.572,28.572,28.291,28.456,9770,0
+HAP.US,D,20121010,000000,28.267,28.267,28.033,28.039,18008,0
+HAP.US,D,20121011,000000,28.369,28.418,28.291,28.4,6315,0
+HAP.US,D,20121012,000000,28.379,28.379,28.07,28.181,10773,0
+HAP.US,D,20121015,000000,28.259,28.308,28.095,28.308,13156,0
+HAP.US,D,20121016,000000,28.612,28.722,28.612,28.722,7161,0
+HAP.US,D,20121017,000000,28.997,29.106,28.942,29.076,196861,0
+HAP.US,D,20121018,000000,29.012,29.131,28.958,28.958,18999,0
+HAP.US,D,20121019,000000,28.817,28.817,28.519,28.658,5647,0
+HAP.US,D,20121022,000000,28.636,28.745,28.472,28.59,9479,0
+HAP.US,D,20121023,000000,28.338,28.393,27.915,28.112,158285,0
+HAP.US,D,20121024,000000,28.228,28.228,27.946,27.946,10976,0
+HAP.US,D,20121025,000000,28.267,28.267,28.039,28.189,205967,0
+HAP.US,D,20121026,000000,28.212,28.212,28,28.126,14688,0
+HAP.US,D,20121031,000000,28.259,28.298,28.104,28.165,13334,0
+HAP.US,D,20121101,000000,28.315,28.448,28.315,28.431,5538,0
+HAP.US,D,20121102,000000,28.448,28.448,27.978,28.033,10982,0
+HAP.US,D,20121105,000000,27.978,28.104,27.844,28.039,11616,0
+HAP.US,D,20121106,000000,28.158,28.456,28.158,28.369,3169,0
+HAP.US,D,20121107,000000,27.884,27.915,27.64,27.821,36399,0
+HAP.US,D,20121108,000000,27.765,27.765,27.445,27.469,15844,0
+HAP.US,D,20121109,000000,27.437,27.632,27.24,27.391,54775,0
+HAP.US,D,20121112,000000,27.593,27.593,27.312,27.382,6629,0
+HAP.US,D,20121113,000000,27.131,27.421,27.036,27.17,17242,0
+HAP.US,D,20121114,000000,27.272,27.272,26.771,26.777,17836,0
+HAP.US,D,20121115,000000,26.802,26.856,26.622,26.771,25271,0
+HAP.US,D,20121116,000000,26.645,26.872,26.449,26.746,15176,0
+HAP.US,D,20121119,000000,27.263,27.445,27.131,27.445,59385,0
+HAP.US,D,20121120,000000,27.365,27.538,27.279,27.484,193330,0
+HAP.US,D,20121121,000000,27.421,27.484,27.357,27.459,20518,0
+HAP.US,D,20121123,000000,27.657,28.018,27.657,27.978,20682,0
+HAP.US,D,20121126,000000,27.705,27.868,27.657,27.868,462745,0
+HAP.US,D,20121127,000000,27.695,27.837,27.64,27.64,15163,0
+HAP.US,D,20121128,000000,27.412,27.717,27.357,27.717,5805,0
+HAP.US,D,20121129,000000,27.938,28.065,27.938,28.008,6873,0
+HAP.US,D,20121130,000000,28.024,28.024,27.931,27.938,3676,0
+HAP.US,D,20121203,000000,28.008,28.173,27.804,27.804,6193,0
+HAP.US,D,20121204,000000,27.812,27.877,27.756,27.812,5029,0
+HAP.US,D,20121205,000000,27.946,28.024,27.765,27.844,25864,0
+HAP.US,D,20121206,000000,27.89,27.97,27.782,27.907,28927,0
+HAP.US,D,20121207,000000,28.024,28.024,27.89,27.984,3676,0
+HAP.US,D,20121210,000000,28.024,28.141,28.024,28.126,9676,0
+HAP.US,D,20121211,000000,28.173,28.409,28.173,28.308,21780,0
+HAP.US,D,20121212,000000,28.519,28.636,28.4,28.431,11365,0
+HAP.US,D,20121213,000000,28.379,28.431,28.112,28.228,16236,0
+HAP.US,D,20121214,000000,28.165,28.379,28.165,28.291,11646,0
+HAP.US,D,20121217,000000,28.252,28.463,28.252,28.456,76696,0
+HAP.US,D,20121218,000000,28.565,28.778,28.542,28.778,19396,0
+HAP.US,D,20121219,000000,28.808,28.856,28.667,28.667,40058,0
+HAP.US,D,20121220,000000,28.691,28.77,28.612,28.761,6636,0
+HAP.US,D,20121221,000000,28.338,28.551,28.338,28.525,15877,0
+HAP.US,D,20121224,000000,28.391,28.473,28.126,28.473,10420,0
+HAP.US,D,20121226,000000,28.545,28.617,28.408,28.473,38292,0
+HAP.US,D,20121227,000000,28.536,28.656,28.327,28.526,202964,0
+HAP.US,D,20121228,000000,28.473,28.536,28.247,28.271,30508,0
+HAP.US,D,20121231,000000,28.343,28.842,28.319,28.802,47122,0
+HAP.US,D,20130102,000000,29.403,29.485,29.227,29.403,21376,0
+HAP.US,D,20130103,000000,29.357,29.476,29.211,29.227,9509,0
+HAP.US,D,20130104,000000,29.188,29.469,29.188,29.445,3485,0
+HAP.US,D,20130107,000000,29.202,29.26,29.147,29.235,26824,0
+HAP.US,D,20130108,000000,29.098,29.211,29.059,29.202,5778,0
+HAP.US,D,20130109,000000,29.308,29.325,29.251,29.275,25578,0
+HAP.US,D,20130110,000000,29.598,29.67,29.525,29.651,24077,0
+HAP.US,D,20130111,000000,29.646,29.651,29.469,29.598,14523,0
+HAP.US,D,20130114,000000,29.685,29.685,29.54,29.598,24141,0
+HAP.US,D,20130115,000000,29.491,29.629,29.452,29.589,36138,0
+HAP.US,D,20130116,000000,29.533,29.598,29.427,29.533,13043,0
+HAP.US,D,20130117,000000,29.651,29.96,29.646,29.893,156086,0
+HAP.US,D,20130118,000000,29.781,29.982,29.734,29.982,58717,0
+HAP.US,D,20130122,000000,29.829,30.151,29.807,30.118,21064,0
+HAP.US,D,20130123,000000,29.999,30.104,29.942,30.064,25669,0
+HAP.US,D,20130124,000000,30.023,30.246,30.023,30.142,8542,0
+HAP.US,D,20130125,000000,30.334,30.334,30.071,30.246,8728,0
+HAP.US,D,20130128,000000,30.201,30.201,29.991,30.077,24256,0
+HAP.US,D,20130129,000000,30.104,30.361,30.104,30.361,5146,0
+HAP.US,D,20130130,000000,30.352,30.368,30.142,30.175,17334,0
+HAP.US,D,20130131,000000,30.201,30.246,30.087,30.151,29359,0
+HAP.US,D,20130201,000000,30.288,30.472,30.288,30.449,57148,0
+HAP.US,D,20130204,000000,30.104,30.175,29.999,30.054,15317,0
+HAP.US,D,20130205,000000,30.16,30.288,30.128,30.223,7820,0
+HAP.US,D,20130206,000000,30.054,30.104,29.942,30.077,136033,0
+HAP.US,D,20130207,000000,30.077,30.077,29.734,29.966,58903,0
+HAP.US,D,20130208,000000,29.934,30.104,29.934,30.023,53355,0
+HAP.US,D,20130211,000000,30.039,30.039,29.91,30.007,6724,0
+HAP.US,D,20130212,000000,29.861,30.039,29.861,30.023,3849,0
+HAP.US,D,20130213,000000,30.104,30.136,30.007,30.039,9121,0
+HAP.US,D,20130214,000000,29.902,30.071,29.902,30.023,5421,0
+HAP.US,D,20130215,000000,29.927,29.927,29.749,29.829,11143,0
+HAP.US,D,20130219,000000,29.927,29.999,29.91,29.966,17148,0
+HAP.US,D,20130220,000000,29.95,29.95,28.77,29.275,136194,0
+HAP.US,D,20130221,000000,28.987,29.035,28.842,28.996,73980,0
+HAP.US,D,20130222,000000,29.043,29.147,28.954,29.147,12374,0
+HAP.US,D,20130225,000000,29.421,29.421,28.673,28.704,103997,0
+HAP.US,D,20130226,000000,28.867,28.922,28.586,28.818,76497,0
+HAP.US,D,20130227,000000,28.825,29.202,28.825,29.202,3411,0
+HAP.US,D,20130228,000000,29.115,29.331,29.098,29.164,42311,0
+HAP.US,D,20130301,000000,28.858,29.043,28.77,29.002,40872,0
+HAP.US,D,20130304,000000,28.946,28.946,28.697,28.867,11791,0
+HAP.US,D,20130305,000000,29.115,29.267,29.115,29.227,49061,0
+HAP.US,D,20130306,000000,29.251,29.275,29.147,29.227,32071,0
+HAP.US,D,20130307,000000,29.339,29.38,29.331,29.339,9914,0
+HAP.US,D,20130308,000000,29.347,29.476,29.325,29.469,13027,0
+HAP.US,D,20130311,000000,29.403,29.533,29.325,29.452,14836,0
+HAP.US,D,20130312,000000,29.476,29.58,29.412,29.469,7744,0
+HAP.US,D,20130313,000000,29.476,29.501,29.308,29.308,5477,0
+HAP.US,D,20130314,000000,29.403,29.533,29.396,29.491,22140,0
+HAP.US,D,20130315,000000,29.485,29.572,29.485,29.491,6230,0
+HAP.US,D,20130318,000000,29.195,29.38,29.179,29.22,97834,0
+HAP.US,D,20130319,000000,29.299,29.299,28.818,28.996,64579,0
+HAP.US,D,20130320,000000,29.09,29.211,29.051,29.164,117226,0
+HAP.US,D,20130321,000000,29.018,29.098,28.898,28.898,46280,0
+HAP.US,D,20130322,000000,29.035,29.131,29.01,29.018,11754,0
+HAP.US,D,20130325,000000,29.083,29.195,28.778,28.867,41594,0
+HAP.US,D,20130326,000000,29.01,29.066,28.963,29.035,7474,0
+HAP.US,D,20130327,000000,28.88,29.106,28.744,29.066,41095,0
+HAP.US,D,20130328,000000,28.996,29.106,28.996,29.106,12359,0
+HAP.US,D,20130401,000000,29.09,29.098,28.809,28.867,28259,0
+HAP.US,D,20130402,000000,29.026,29.026,28.632,28.713,54526,0
+HAP.US,D,20130403,000000,28.664,28.721,28.303,28.399,25385,0
+HAP.US,D,20130404,000000,28.448,28.495,28.336,28.48,6756,0
+HAP.US,D,20130405,000000,28.142,28.368,28.142,28.36,45950,0
+HAP.US,D,20130408,000000,28.44,28.514,28.376,28.514,62711,0
+HAP.US,D,20130409,000000,28.586,28.987,28.586,28.875,65738,0
+HAP.US,D,20130410,000000,28.929,29.051,28.929,28.954,3686,0
+HAP.US,D,20130411,000000,28.987,29.035,28.913,28.939,8523,0
+HAP.US,D,20130412,000000,28.834,28.834,28.456,28.526,11189,0
+HAP.US,D,20130415,000000,28.118,28.118,27.476,27.476,13380,0
+HAP.US,D,20130416,000000,27.804,27.861,27.619,27.773,57471,0
+HAP.US,D,20130417,000000,27.429,27.451,27.082,27.187,21958,0
+HAP.US,D,20130418,000000,27.315,27.331,27.074,27.267,3349,0
+HAP.US,D,20130419,000000,27.573,27.636,27.396,27.41,43984,0
+HAP.US,D,20130422,000000,27.565,27.702,27.444,27.661,9434,0
+HAP.US,D,20130423,000000,27.702,27.844,27.661,27.844,15211,0
+HAP.US,D,20130424,000000,28.085,28.312,27.974,28.271,18527,0
+HAP.US,D,20130425,000000,28.303,28.69,28.303,28.456,21461,0
+HAP.US,D,20130426,000000,28.488,28.488,28.199,28.351,5152,0
+HAP.US,D,20130429,000000,28.417,28.737,28.408,28.704,4400,0
+HAP.US,D,20130430,000000,28.593,28.842,28.536,28.842,16790,0
+HAP.US,D,20130501,000000,28.617,28.617,28.417,28.417,2386,0
+HAP.US,D,20130502,000000,28.505,28.593,28.343,28.545,11025,0
+HAP.US,D,20130503,000000,28.875,29.09,28.737,28.963,9544,0
+HAP.US,D,20130506,000000,29.035,29.131,28.97,29.098,42202,0
+HAP.US,D,20130507,000000,29.202,29.243,29.123,29.156,13272,0
+HAP.US,D,20130508,000000,29.331,29.516,29.284,29.508,4380,0
+HAP.US,D,20130509,000000,29.491,29.572,29.308,29.308,10855,0
+HAP.US,D,20130510,000000,29.299,29.325,29.115,29.325,9926,0
+HAP.US,D,20130513,000000,29.22,29.22,29.018,29.051,44040,0
+HAP.US,D,20130514,000000,29.059,29.251,29.018,29.202,16059,0
+HAP.US,D,20130515,000000,29.066,29.123,28.987,29.002,7914,0
+HAP.US,D,20130516,000000,28.963,29.075,28.867,28.867,3954,0
+HAP.US,D,20130517,000000,28.898,29.018,28.898,29.018,13805,0
+HAP.US,D,20130520,000000,29.002,29.308,28.922,29.292,15955,0
+HAP.US,D,20130521,000000,29.325,29.485,29.195,29.325,31316,0
+HAP.US,D,20130522,000000,29.308,29.533,28.867,28.889,14448,0
+HAP.US,D,20130523,000000,28.682,28.987,28.554,28.946,67208,0
+HAP.US,D,20130524,000000,28.682,28.721,28.682,28.721,1379,0
+HAP.US,D,20130528,000000,28.97,29.075,28.744,28.802,45532,0
+HAP.US,D,20130529,000000,28.744,28.889,28.664,28.858,14105,0
+HAP.US,D,20130530,000000,28.858,29.066,28.802,28.987,10412,0
+HAP.US,D,20130531,000000,28.88,28.88,28.384,28.384,37445,0
+HAP.US,D,20130603,000000,28.52,28.794,28.391,28.778,98977,0
+HAP.US,D,20130604,000000,28.664,28.673,28.52,28.632,9630,0
+HAP.US,D,20130605,000000,28.408,28.408,28.166,28.166,10405,0
+HAP.US,D,20130606,000000,28.158,28.294,28.047,28.294,25297,0
+HAP.US,D,20130607,000000,28.28,28.495,28.254,28.495,28622,0
+HAP.US,D,20130610,000000,28.44,28.52,28.44,28.488,12489,0
+HAP.US,D,20130611,000000,28.014,28.239,27.958,27.966,53299,0
+HAP.US,D,20130612,000000,28.192,28.192,27.723,27.782,26206,0
+HAP.US,D,20130613,000000,27.782,28.312,27.782,28.271,17512,0
+HAP.US,D,20130614,000000,28.239,28.319,28.047,28.103,54487,0
+HAP.US,D,20130617,000000,28.368,28.417,28.192,28.319,251006,0
+HAP.US,D,20130618,000000,28.319,28.514,28.303,28.464,77395,0
+HAP.US,D,20130619,000000,28.312,28.495,28.047,28.063,27338,0
+HAP.US,D,20130620,000000,27.509,27.516,26.921,26.977,126326,0
+HAP.US,D,20130621,000000,27.234,27.234,26.76,27.122,41634,0
+HAP.US,D,20130624,000000,26.713,26.793,26.376,26.592,37014,0
+HAP.US,D,20130625,000000,26.737,27.074,26.64,26.866,117330,0
+HAP.US,D,20130626,000000,26.905,26.962,26.833,26.889,6351,0
+HAP.US,D,20130627,000000,27.059,27.179,26.994,27.033,10550,0
+HAP.US,D,20130628,000000,26.962,27.163,26.912,27.059,16575,0
+HAP.US,D,20130701,000000,27.228,27.331,27.179,27.194,20383,0
+HAP.US,D,20130702,000000,27.179,27.308,27.009,27.131,5888,0
+HAP.US,D,20130703,000000,27.033,27.171,26.97,27.114,5144,0
+HAP.US,D,20130705,000000,27.154,27.154,26.889,27.018,6783,0
+HAP.US,D,20130708,000000,27.228,27.315,27.228,27.267,10977,0
+HAP.US,D,20130709,000000,27.524,27.636,27.476,27.619,13365,0
+HAP.US,D,20130710,000000,27.677,27.804,27.573,27.628,43678,0
+HAP.US,D,20130711,000000,28.126,28.215,28.126,28.152,1989,0
+HAP.US,D,20130712,000000,28.239,28.254,28.118,28.239,4447,0
+HAP.US,D,20130715,000000,28.231,28.327,28.231,28.288,9420,0
+HAP.US,D,20130716,000000,28.312,28.312,28.206,28.263,3950,0
+HAP.US,D,20130717,000000,28.424,28.526,28.384,28.424,24658,0
+HAP.US,D,20130718,000000,28.456,28.617,28.456,28.514,5383,0
+HAP.US,D,20130719,000000,28.52,28.73,28.52,28.73,4268,0
+HAP.US,D,20130722,000000,28.778,28.922,28.778,28.898,5176,0
+HAP.US,D,20130723,000000,29.026,29.098,29.002,29.075,9199,0
+HAP.US,D,20130724,000000,28.834,28.834,28.576,28.65,5474,0
+HAP.US,D,20130725,000000,28.593,28.778,28.566,28.778,5228,0
+HAP.US,D,20130726,000000,28.664,28.713,28.488,28.713,3745,0
+HAP.US,D,20130729,000000,28.566,28.641,28.495,28.609,10447,0
+HAP.US,D,20130730,000000,28.166,28.319,28.085,28.199,55367,0
+HAP.US,D,20130731,000000,28.152,28.327,28.063,28.078,51647,0
+HAP.US,D,20130801,000000,28.36,28.36,28.254,28.312,13302,0
+HAP.US,D,20130802,000000,28.247,28.384,28.247,28.351,49012,0
+HAP.US,D,20130805,000000,28.215,28.312,28.206,28.28,54036,0
+HAP.US,D,20130806,000000,28.118,28.126,27.885,27.926,55500,0
+HAP.US,D,20130807,000000,27.79,27.91,27.79,27.837,12997,0
+HAP.US,D,20130808,000000,28.118,28.448,28.112,28.384,5053,0
+HAP.US,D,20130809,000000,28.408,28.52,28.36,28.456,13128,0
+HAP.US,D,20130812,000000,28.48,28.617,28.408,28.601,14916,0
+HAP.US,D,20130813,000000,28.682,28.721,28.561,28.673,11091,0
+HAP.US,D,20130814,000000,28.713,28.744,28.664,28.682,33655,0
+HAP.US,D,20130815,000000,28.376,28.664,28.336,28.617,11442,0
+HAP.US,D,20130816,000000,28.704,28.704,28.526,28.566,2133,0
+HAP.US,D,20130819,000000,28.488,28.488,28.223,28.223,39452,0
+HAP.US,D,20130820,000000,28.118,28.473,28.118,28.343,13010,0
+HAP.US,D,20130821,000000,28.175,28.271,27.99,27.999,43728,0
+HAP.US,D,20130822,000000,28.303,28.384,28.294,28.36,3323,0
+HAP.US,D,20130823,000000,28.536,28.536,28.526,28.526,2366,0
+HAP.US,D,20130826,000000,28.697,28.761,28.554,28.554,6455,0
+HAP.US,D,20130827,000000,28.36,28.514,28.192,28.199,7440,0
+HAP.US,D,20130828,000000,28.166,28.52,28.166,28.294,15822,0
+HAP.US,D,20130829,000000,28.28,28.351,28.215,28.223,5029,0
+HAP.US,D,20130830,000000,28.112,28.199,28.023,28.078,86494,0
+HAP.US,D,20130903,000000,28.505,28.514,28.288,28.376,5196,0
+HAP.US,D,20130904,000000,28.384,28.625,28.312,28.625,10033,0
+HAP.US,D,20130905,000000,28.625,28.641,28.601,28.617,7047,0
+HAP.US,D,20130906,000000,28.69,28.929,28.69,28.761,5068,0
+HAP.US,D,20130909,000000,28.996,29.169,28.996,29.169,15370,0
+HAP.US,D,20130910,000000,29.235,29.371,29.227,29.371,45563,0
+HAP.US,D,20130911,000000,29.26,29.452,29.26,29.452,7064,0
+HAP.US,D,20130912,000000,29.284,29.284,29.164,29.164,4825,0
+HAP.US,D,20130913,000000,29.09,29.284,29.09,29.211,5040,0
+HAP.US,D,20130916,000000,29.46,29.58,29.421,29.445,25546,0
+HAP.US,D,20130917,000000,29.485,29.516,29.421,29.485,9180,0
+HAP.US,D,20130918,000000,29.325,30.232,29.325,30.183,34679,0
+HAP.US,D,20130919,000000,30.313,30.313,29.91,30.007,12156,0
+HAP.US,D,20130920,000000,30.007,30.007,29.629,29.629,5016,0
+HAP.US,D,20130923,000000,29.58,29.604,29.525,29.525,3972,0
+HAP.US,D,20130924,000000,29.533,29.58,29.533,29.58,843,0
+HAP.US,D,20130925,000000,29.501,29.651,29.491,29.516,3459,0
+HAP.US,D,20130926,000000,29.501,29.678,29.452,29.525,22072,0
+HAP.US,D,20130927,000000,29.445,29.469,29.388,29.469,3220,0
+HAP.US,D,20130930,000000,28.987,29.211,28.97,29.156,78324,0
+HAP.US,D,20131001,000000,29.137,29.292,29.137,29.292,1866,0
+HAP.US,D,20131002,000000,29.131,29.365,29.098,29.339,4820,0
+HAP.US,D,20131003,000000,29.308,29.331,29.098,29.243,8777,0
+HAP.US,D,20131004,000000,29.227,29.412,29.227,29.396,3952,0
+HAP.US,D,20131007,000000,29.235,29.292,29.202,29.202,3301,0
+HAP.US,D,20131008,000000,29.137,29.137,28.858,28.858,3246,0
+HAP.US,D,20131009,000000,28.867,28.963,28.753,28.963,1508,0
+HAP.US,D,20131010,000000,29.169,29.299,29.169,29.26,1428,0
+HAP.US,D,20131011,000000,29.227,29.388,29.227,29.347,2887,0
+HAP.US,D,20131014,000000,29.325,29.572,29.299,29.525,2307,0
+HAP.US,D,20131015,000000,29.452,29.54,29.427,29.485,5678,0
+HAP.US,D,20131016,000000,29.501,29.766,29.501,29.702,12859,0
+HAP.US,D,20131017,000000,29.661,30.014,29.661,30.014,2700,0
+HAP.US,D,20131018,000000,29.975,30.136,29.975,30.136,2888,0
+HAP.US,D,20131021,000000,30.151,30.214,30.118,30.168,3474,0
+HAP.US,D,20131022,000000,30.16,30.553,30.16,30.537,11538,0
+HAP.US,D,20131023,000000,30.279,30.279,30.16,30.16,5269,0
+HAP.US,D,20131024,000000,30.064,30.352,30.064,30.329,16823,0
+HAP.US,D,20131025,000000,30.376,30.449,30.264,30.449,9799,0
+HAP.US,D,20131028,000000,30.4,30.586,30.4,30.537,69652,0
+HAP.US,D,20131029,000000,30.481,30.529,30.441,30.472,4882,0
+HAP.US,D,20131030,000000,30.569,30.569,30.16,30.376,3329,0
+HAP.US,D,20131031,000000,30.361,30.384,30.175,30.175,11825,0
+HAP.US,D,20131101,000000,29.999,30.039,29.861,29.982,57037,0
+HAP.US,D,20131104,000000,30.096,30.304,30.096,30.288,40258,0
+HAP.US,D,20131105,000000,30.142,30.142,30.071,30.096,6289,0
+HAP.US,D,20131106,000000,30.295,30.344,30.223,30.264,9135,0
+HAP.US,D,20131107,000000,30.096,30.175,29.821,29.821,5535,0
+HAP.US,D,20131108,000000,29.67,30.064,29.67,30.039,36602,0
+HAP.US,D,20131111,000000,30.007,30.014,29.966,30.014,1457,0
+HAP.US,D,20131112,000000,29.975,29.975,29.839,29.839,2480,0
+HAP.US,D,20131113,000000,29.821,29.999,29.807,29.991,15055,0
+HAP.US,D,20131114,000000,30.077,30.273,30.077,30.246,5974,0
+HAP.US,D,20131115,000000,30.295,30.392,30.279,30.392,3259,0
+HAP.US,D,20131118,000000,30.529,30.529,30.208,30.264,9868,0
+HAP.US,D,20131119,000000,30.288,30.288,30.191,30.223,1890,0
+HAP.US,D,20131120,000000,30.208,30.288,30.007,30.023,5796,0
+HAP.US,D,20131121,000000,30.054,30.128,30.054,30.128,5379,0
+HAP.US,D,20131122,000000,30.087,30.232,30.087,30.232,4208,0
+HAP.US,D,20131125,000000,30.104,30.214,29.999,30.054,49429,0
+HAP.US,D,20131126,000000,29.861,29.999,29.853,29.902,43976,0
+HAP.US,D,20131127,000000,29.821,29.934,29.821,29.861,9774,0
+HAP.US,D,20131202,000000,29.749,29.839,29.702,29.709,3601,0
+HAP.US,D,20131203,000000,29.564,29.629,29.46,29.556,5431,0
+HAP.US,D,20131204,000000,29.661,29.718,29.516,29.702,9152,0
+HAP.US,D,20131205,000000,29.556,29.589,29.54,29.589,2890,0
+HAP.US,D,20131206,000000,29.798,29.847,29.741,29.749,1499,0
+HAP.US,D,20131209,000000,29.773,29.918,29.773,29.878,96008,0
+HAP.US,D,20131210,000000,29.749,29.91,29.749,29.853,9293,0
+HAP.US,D,20131211,000000,29.853,29.853,29.396,29.412,8415,0
+HAP.US,D,20131212,000000,29.243,29.371,29.202,29.267,6331,0
+HAP.US,D,20131213,000000,29.267,29.347,29.251,29.299,25627,0
+HAP.US,D,20131216,000000,29.485,29.629,29.403,29.533,10313,0
+HAP.US,D,20131217,000000,29.54,29.629,29.38,29.501,5670,0
+HAP.US,D,20131218,000000,29.702,29.966,28.929,29.902,21649,0
+HAP.US,D,20131219,000000,29.709,30.054,29.709,29.893,78705,0
+HAP.US,D,20131220,000000,29.999,30.054,29.918,29.942,12184,0
+HAP.US,D,20131223,000000,30.106,30.239,30.041,30.048,8039,0
+HAP.US,D,20131224,000000,30.321,30.403,29.893,30.239,70833,0
+HAP.US,D,20131226,000000,30.369,30.509,30.345,30.467,8636,0
+HAP.US,D,20131227,000000,30.649,30.723,30.485,30.608,17144,0
+HAP.US,D,20131230,000000,30.772,30.78,30.608,30.649,57314,0
+HAP.US,D,20131231,000000,30.748,30.805,30.665,30.764,15569,0
+HAP.US,D,20140102,000000,30.814,30.814,30.452,30.467,55663,0
+HAP.US,D,20140103,000000,30.525,30.543,30.459,30.467,6398,0
+HAP.US,D,20140106,000000,30.649,30.649,30.288,30.369,5235,0
+HAP.US,D,20140107,000000,30.369,30.435,30.304,30.412,21959,0
+HAP.US,D,20140108,000000,30.245,30.313,30.114,30.221,226822,0
+HAP.US,D,20140109,000000,30.394,30.394,29.901,30.041,8726,0
+HAP.US,D,20140110,000000,30.139,30.378,30.123,30.345,7008,0
+HAP.US,D,20140113,000000,30.263,30.295,30,30,4089,0
+HAP.US,D,20140114,000000,30.139,30.313,30.09,30.245,10978,0
+HAP.US,D,20140115,000000,30.378,30.412,30.205,30.295,26667,0
+HAP.US,D,20140116,000000,30.426,30.452,30.272,30.385,6824,0
+HAP.US,D,20140117,000000,30.543,30.591,30.452,30.502,11880,0
+HAP.US,D,20140121,000000,30.738,30.738,30.426,30.591,108484,0
+HAP.US,D,20140122,000000,30.502,30.543,30.452,30.543,7080,0
+HAP.US,D,20140123,000000,30.205,30.345,30.081,30.278,44124,0
+HAP.US,D,20140124,000000,29.927,29.934,29.58,29.58,12003,0
+HAP.US,D,20140127,000000,29.49,29.556,29.087,29.285,123088,0
+HAP.US,D,20140128,000000,29.417,29.564,29.407,29.499,57780,0
+HAP.US,D,20140129,000000,29.277,29.539,29.046,29.211,7076,0
+HAP.US,D,20140130,000000,29.327,29.433,29.211,29.417,2126,0
+HAP.US,D,20140131,000000,28.981,29.187,28.981,29.081,7748,0
+HAP.US,D,20140203,000000,28.981,28.981,28.472,28.505,47617,0
+HAP.US,D,20140204,000000,28.596,28.833,28.596,28.776,6227,0
+HAP.US,D,20140205,000000,28.71,28.783,28.578,28.736,69943,0
+HAP.US,D,20140206,000000,28.957,29.261,28.957,29.154,8430,0
+HAP.US,D,20140207,000000,29.449,29.663,29.318,29.605,65966,0
+HAP.US,D,20140210,000000,29.539,29.653,29.458,29.613,17736,0
+HAP.US,D,20140211,000000,29.72,30.147,29.72,30.057,7150,0
+HAP.US,D,20140212,000000,30.164,30.164,29.983,30.024,3894,0
+HAP.US,D,20140213,000000,30.007,30.231,30.007,30.164,4244,0
+HAP.US,D,20140214,000000,30.157,30.502,30.157,30.485,3485,0
+HAP.US,D,20140218,000000,30.517,30.649,30.445,30.509,6390,0
+HAP.US,D,20140219,000000,30.476,30.698,30.476,30.633,4438,0
+HAP.US,D,20140220,000000,30.533,30.738,30.459,30.738,5490,0
+HAP.US,D,20140221,000000,30.756,30.847,30.683,30.69,73520,0
+HAP.US,D,20140224,000000,30.814,31.036,30.814,30.839,16375,0
+HAP.US,D,20140225,000000,30.797,30.814,30.591,30.69,32403,0
+HAP.US,D,20140226,000000,30.566,30.649,30.452,30.525,3547,0
+HAP.US,D,20140227,000000,30.517,30.656,30.485,30.624,8096,0
+HAP.US,D,20140228,000000,30.772,30.847,30.624,30.675,10839,0
+HAP.US,D,20140303,000000,30.435,30.738,30.353,30.435,73334,0
+HAP.US,D,20140304,000000,30.772,30.887,30.731,30.839,8406,0
+HAP.US,D,20140305,000000,30.929,30.929,30.78,30.797,6976,0
+HAP.US,D,20140306,000000,30.936,31.158,30.919,31.086,17146,0
+HAP.US,D,20140307,000000,31.018,31.044,30.82,30.96,5976,0
+HAP.US,D,20140310,000000,30.716,30.805,30.675,30.772,9710,0
+HAP.US,D,20140311,000000,30.772,30.82,30.378,30.459,40641,0
+HAP.US,D,20140312,000000,30.353,30.525,30.353,30.476,14976,0
+HAP.US,D,20140313,000000,30.675,30.675,30.147,30.198,11832,0
+HAP.US,D,20140314,000000,30.288,30.445,30.239,30.363,15162,0
+HAP.US,D,20140317,000000,30.533,30.665,30.452,30.452,14450,0
+HAP.US,D,20140318,000000,30.418,30.839,30.418,30.764,38144,0
+HAP.US,D,20140319,000000,30.608,30.608,30.245,30.278,17873,0
+HAP.US,D,20140320,000000,30.157,30.385,30.041,30.313,80612,0
+HAP.US,D,20140321,000000,30.558,30.616,30.385,30.445,6225,0
+HAP.US,D,20140324,000000,30.467,30.502,30.198,30.485,17232,0
+HAP.US,D,20140325,000000,30.492,30.738,30.492,30.69,21208,0
+HAP.US,D,20140326,000000,30.772,30.829,30.509,30.509,4259,0
+HAP.US,D,20140327,000000,30.485,30.788,30.485,30.665,5091,0
+HAP.US,D,20140328,000000,30.871,31.086,30.871,31.051,4619,0
+HAP.US,D,20140331,000000,31.141,31.314,31.092,31.281,187468,0
+HAP.US,D,20140401,000000,31.371,31.413,31.216,31.413,6453,0
+HAP.US,D,20140402,000000,31.398,31.421,31.338,31.338,1823,0
+HAP.US,D,20140403,000000,31.502,31.502,31.323,31.398,5573,0
+HAP.US,D,20140404,000000,31.536,31.652,31.266,31.298,11412,0
+HAP.US,D,20140407,000000,31.224,31.348,31.018,31.086,63715,0
+HAP.US,D,20140408,000000,31.224,31.398,31.059,31.371,67013,0
+HAP.US,D,20140409,000000,31.421,31.619,31.358,31.619,3102,0
+HAP.US,D,20140410,000000,31.543,31.675,31.183,31.183,14234,0
+HAP.US,D,20140411,000000,31.086,31.101,30.994,30.994,36394,0
+HAP.US,D,20140414,000000,31.364,31.43,31.092,31.371,55313,0
+HAP.US,D,20140415,000000,31.306,31.306,30.936,31.24,8858,0
+HAP.US,D,20140416,000000,31.43,31.693,31.43,31.602,12130,0
+HAP.US,D,20140417,000000,31.784,31.897,31.619,31.751,7084,0
+HAP.US,D,20140421,000000,31.849,31.882,31.643,31.733,16925,0
+HAP.US,D,20140422,000000,31.791,31.988,31.757,31.849,43266,0
+HAP.US,D,20140423,000000,31.891,31.964,31.832,31.864,7533,0
+HAP.US,D,20140424,000000,31.882,31.914,31.717,31.799,24294,0
+HAP.US,D,20140425,000000,31.757,31.757,31.668,31.7,3647,0
+HAP.US,D,20140428,000000,31.634,31.757,31.511,31.725,4459,0
+HAP.US,D,20140429,000000,31.924,31.956,31.841,31.856,26910,0
+HAP.US,D,20140430,000000,31.931,32.037,31.882,31.972,12793,0
+HAP.US,D,20140501,000000,31.823,32.03,31.775,31.823,7625,0
+HAP.US,D,20140502,000000,31.757,32.097,31.757,31.996,5604,0
+HAP.US,D,20140505,000000,31.996,32.097,31.823,32.045,3614,0
+HAP.US,D,20140506,000000,32.045,32.087,32.021,32.03,2636,0
+HAP.US,D,20140507,000000,32.202,32.284,32.184,32.284,4604,0
+HAP.US,D,20140508,000000,32.367,32.367,32.161,32.161,4177,0
+HAP.US,D,20140509,000000,32.128,32.128,31.931,31.988,7762,0
+HAP.US,D,20140512,000000,32.275,32.367,32.269,32.284,4231,0
+HAP.US,D,20140513,000000,32.399,32.457,32.242,32.382,10482,0
+HAP.US,D,20140514,000000,32.375,32.448,32.326,32.35,7464,0
+HAP.US,D,20140515,000000,32.078,32.078,32.078,32.078,2605,0
+HAP.US,D,20140516,000000,32.087,32.097,31.988,32.078,6583,0
+HAP.US,D,20140519,000000,32.226,32.226,32.021,32.21,17314,0
+HAP.US,D,20140520,000000,31.996,32.097,31.891,31.979,14393,0
+HAP.US,D,20140521,000000,32.102,32.21,32.097,32.12,7454,0
+HAP.US,D,20140522,000000,32.226,32.326,32.194,32.194,8189,0
+HAP.US,D,20140523,000000,32.269,32.301,32.21,32.236,13303,0
+HAP.US,D,20140527,000000,32.251,32.35,32.143,32.251,3869,0
+HAP.US,D,20140528,000000,32.293,32.293,32.087,32.143,3932,0
+HAP.US,D,20140529,000000,32.17,32.326,32.161,32.308,4654,0
+HAP.US,D,20140530,000000,32.161,32.275,32.078,32.194,9045,0
+HAP.US,D,20140602,000000,32.218,32.293,32.218,32.26,2890,0
+HAP.US,D,20140603,000000,32.102,32.293,32.102,32.275,75680,0
+HAP.US,D,20140604,000000,32.102,32.242,32.097,32.161,9438,0
+HAP.US,D,20140605,000000,32.184,32.497,32.177,32.367,5304,0
+HAP.US,D,20140606,000000,32.523,32.655,32.523,32.646,25532,0
+HAP.US,D,20140609,000000,32.621,32.711,32.563,32.605,5565,0
+HAP.US,D,20140610,000000,32.628,32.646,32.457,32.547,5987,0
+HAP.US,D,20140611,000000,32.432,32.505,32.432,32.505,2433,0
+HAP.US,D,20140612,000000,32.655,32.662,32.547,32.547,2418,0
+HAP.US,D,20140613,000000,32.563,32.678,32.563,32.678,1861,0
+HAP.US,D,20140616,000000,32.711,32.778,32.662,32.76,5453,0
+HAP.US,D,20140617,000000,32.621,32.793,32.621,32.743,8894,0
+HAP.US,D,20140618,000000,32.868,33.173,32.802,33.173,6091,0
+HAP.US,D,20140619,000000,33.254,33.351,33.228,33.351,5267,0
+HAP.US,D,20140620,000000,33.45,33.45,33.287,33.434,2359,0
+HAP.US,D,20140623,000000,33.533,33.59,33.409,33.566,22534,0
+HAP.US,D,20140624,000000,33.541,33.541,33.228,33.228,7629,0
+HAP.US,D,20140625,000000,33.173,33.269,33.163,33.269,2412,0
+HAP.US,D,20140626,000000,33.303,33.434,33.139,33.378,37069,0
+HAP.US,D,20140627,000000,33.278,33.311,33.196,33.311,9509,0
+HAP.US,D,20140630,000000,33.295,33.36,33.221,33.351,60560,0
+HAP.US,D,20140701,000000,33.492,33.599,33.475,33.475,6893,0
+HAP.US,D,20140702,000000,33.558,33.681,33.558,33.664,9857,0
+HAP.US,D,20140703,000000,33.73,33.754,33.657,33.754,3172,0
+HAP.US,D,20140707,000000,33.664,33.73,33.475,33.599,10548,0
+HAP.US,D,20140708,000000,33.45,33.59,33.368,33.475,11206,0
+HAP.US,D,20140709,000000,33.475,33.575,33.409,33.575,10815,0
+HAP.US,D,20140710,000000,33.303,33.351,33.089,33.213,27430,0
+HAP.US,D,20140711,000000,33.114,33.213,33.081,33.187,4144,0
+HAP.US,D,20140714,000000,33.246,33.303,33.13,33.269,9037,0
+HAP.US,D,20140715,000000,33.254,33.254,32.949,33.041,17729,0
+HAP.US,D,20140716,000000,33.303,33.467,33.237,33.467,5617,0
+HAP.US,D,20140717,000000,33.409,33.418,33.146,33.146,9319,0
+HAP.US,D,20140718,000000,33.179,33.344,33.179,33.262,3501,0
+HAP.US,D,20140721,000000,33.106,33.254,33.106,33.246,5711,0
+HAP.US,D,20140722,000000,33.5,33.541,33.393,33.4,2975,0
+HAP.US,D,20140723,000000,33.46,33.518,33.378,33.475,12080,0
+HAP.US,D,20140724,000000,33.541,33.582,33.492,33.541,4468,0
+HAP.US,D,20140725,000000,33.492,33.492,33.344,33.45,7062,0
+HAP.US,D,20140728,000000,33.36,33.434,33.254,33.295,153401,0
+HAP.US,D,20140729,000000,33.418,33.418,33.146,33.146,6510,0
+HAP.US,D,20140730,000000,33.213,33.213,32.875,32.982,4444,0
+HAP.US,D,20140731,000000,32.785,32.785,32.423,32.472,7780,0
+HAP.US,D,20140801,000000,32.218,32.391,32.087,32.236,68073,0
+HAP.US,D,20140804,000000,32.357,32.596,32.301,32.596,18755,0
+HAP.US,D,20140805,000000,32.357,32.357,32.078,32.17,30746,0
+HAP.US,D,20140806,000000,32.128,32.399,32.128,32.367,22262,0
+HAP.US,D,20140807,000000,32.194,32.194,31.979,32.097,3945,0
+HAP.US,D,20140808,000000,32.102,32.341,32.054,32.341,4313,0
+HAP.US,D,20140811,000000,32.572,32.76,32.539,32.662,132494,0
+HAP.US,D,20140812,000000,32.523,32.588,32.465,32.482,3072,0
+HAP.US,D,20140813,000000,32.572,32.588,32.465,32.514,50005,0
+HAP.US,D,20140814,000000,32.696,32.696,32.505,32.539,9574,0
+HAP.US,D,20140815,000000,32.655,32.702,32.523,32.646,2246,0
+HAP.US,D,20140818,000000,32.819,33.008,32.728,33.008,109587,0
+HAP.US,D,20140819,000000,32.976,33.056,32.826,32.949,23676,0
+HAP.US,D,20140820,000000,32.86,33.032,32.86,33,3819,0
+HAP.US,D,20140821,000000,32.868,33,32.868,32.942,21549,0
+HAP.US,D,20140822,000000,32.868,32.868,32.678,32.678,2415,0
+HAP.US,D,20140825,000000,32.875,32.982,32.76,32.868,52895,0
+HAP.US,D,20140826,000000,32.99,33.081,32.982,33.056,3050,0
+HAP.US,D,20140827,000000,33,33.106,32.966,33.081,2672,0
+HAP.US,D,20140828,000000,32.949,32.982,32.826,32.901,25196,0
+HAP.US,D,20140829,000000,32.868,33.023,32.86,33,30649,0
+HAP.US,D,20140902,000000,32.892,32.892,32.646,32.81,13304,0
+HAP.US,D,20140903,000000,33.041,33.041,32.901,32.966,33819,0
+HAP.US,D,20140904,000000,32.99,32.99,32.547,32.58,16858,0
+HAP.US,D,20140905,000000,32.556,32.646,32.382,32.563,401805,0
+HAP.US,D,20140908,000000,32.335,32.432,32.17,32.226,9039,0
+HAP.US,D,20140909,000000,32.054,32.111,31.891,32.069,10085,0
+HAP.US,D,20140910,000000,31.891,32.063,31.816,32.054,54063,0
+HAP.US,D,20140911,000000,31.823,31.938,31.784,31.891,7403,0
+HAP.US,D,20140912,000000,31.791,31.791,31.634,31.66,3776,0
+HAP.US,D,20140915,000000,31.619,31.7,31.585,31.668,15337,0
+HAP.US,D,20140916,000000,31.693,32.143,31.553,32.054,73091,0
+HAP.US,D,20140917,000000,32.045,32.078,31.882,31.931,20093,0
+HAP.US,D,20140918,000000,31.864,31.873,31.823,31.873,4972,0
+HAP.US,D,20140919,000000,31.882,31.882,31.66,31.71,7087,0
+HAP.US,D,20140922,000000,31.371,31.643,31.183,31.224,8032,0
+HAP.US,D,20140923,000000,31.371,31.371,31.167,31.24,28645,0
+HAP.US,D,20140924,000000,31.092,31.331,31.051,31.266,71890,0
+HAP.US,D,20140925,000000,31.101,31.101,30.738,30.738,87860,0
+HAP.US,D,20140926,000000,30.723,30.954,30.698,30.954,9493,0
+HAP.US,D,20140929,000000,30.543,30.772,30.502,30.731,27121,0
+HAP.US,D,20140930,000000,30.584,30.738,30.445,30.543,32598,0
+HAP.US,D,20141001,000000,30.385,30.412,30.024,30.073,89256,0
+HAP.US,D,20141002,000000,29.778,30.033,29.58,29.901,157132,0
+HAP.US,D,20141003,000000,29.967,29.967,29.695,29.851,97170,0
+HAP.US,D,20141006,000000,30,30.114,29.851,30.114,49134,0
+HAP.US,D,20141007,000000,29.983,29.983,29.449,29.458,35947,0
+HAP.US,D,20141008,000000,29.473,29.736,29.122,29.713,17232,0
+HAP.US,D,20141009,000000,29.803,29.803,29.122,29.261,7585,0
+HAP.US,D,20141010,000000,28.923,28.99,28.537,28.546,65583,0
+HAP.US,D,20141013,000000,28.858,29.014,28.463,28.463,95358,0
+HAP.US,D,20141014,000000,28.619,28.841,28.424,28.463,36651,0
+HAP.US,D,20141015,000000,28.349,28.527,27.79,28.34,80074,0
+HAP.US,D,20141016,000000,27.895,28.808,27.79,28.546,220932,0
+HAP.US,D,20141017,000000,28.94,29.122,28.8,28.923,446850,0
+HAP.US,D,20141020,000000,28.768,29.063,28.768,29.054,5656,0
+HAP.US,D,20141021,000000,29.267,29.556,29.267,29.539,16394,0
+HAP.US,D,20141022,000000,29.508,29.564,29.136,29.136,24060,0
+HAP.US,D,20141023,000000,29.539,29.58,29.384,29.384,30238,0
+HAP.US,D,20141024,000000,29.401,29.556,29.285,29.539,9069,0
+HAP.US,D,20141027,000000,29.285,29.285,28.981,29.081,174590,0
+HAP.US,D,20141028,000000,29.318,29.589,29.309,29.539,16549,0
+HAP.US,D,20141029,000000,29.77,29.859,29.309,29.482,106248,0
+HAP.US,D,20141030,000000,29.3,29.556,29.22,29.482,9894,0
+HAP.US,D,20141031,000000,29.63,29.77,29.267,29.753,39177,0
+HAP.US,D,20141103,000000,29.639,29.646,29.36,29.417,14544,0
+HAP.US,D,20141104,000000,29.071,29.168,28.931,29.005,80898,0
+HAP.US,D,20141105,000000,29.136,29.252,28.948,29.145,299717,0
+HAP.US,D,20141106,000000,29.277,29.327,29.096,29.252,33262,0
+HAP.US,D,20141107,000000,29.572,29.786,29.401,29.753,76869,0
+HAP.US,D,20141110,000000,29.983,29.983,29.653,29.745,210362,0
+HAP.US,D,20141111,000000,29.72,29.845,29.63,29.819,10794,0
+HAP.US,D,20141112,000000,29.713,29.826,29.58,29.653,101775,0
+HAP.US,D,20141113,000000,29.63,29.653,29.327,29.49,108318,0
+HAP.US,D,20141114,000000,29.532,29.713,29.523,29.695,5484,0
+HAP.US,D,20141117,000000,29.653,29.77,29.572,29.762,3182,0
+HAP.US,D,20141118,000000,29.975,30.073,29.845,30.033,108622,0
+HAP.US,D,20141119,000000,29.869,29.991,29.811,29.851,7805,0
+HAP.US,D,20141120,000000,29.845,30.073,29.845,30.073,2417,0
+HAP.US,D,20141121,000000,30.418,30.675,30.385,30.509,86472,0
+HAP.US,D,20141124,000000,30.378,30.492,30.253,30.363,11163,0
+HAP.US,D,20141125,000000,30.288,30.353,30.157,30.245,33995,0
+HAP.US,D,20141126,000000,29.991,30.114,29.95,30.048,57284,0
+HAP.US,D,20141128,000000,29.393,29.393,28.909,28.99,256402,0
+HAP.US,D,20141201,000000,28.792,28.99,28.636,28.849,11137,0
+HAP.US,D,20141202,000000,28.948,29.087,28.94,29.005,8075,0
+HAP.US,D,20141203,000000,29.087,29.401,29.081,29.384,70277,0
+HAP.US,D,20141204,000000,29.168,29.285,29.046,29.122,20254,0
+HAP.US,D,20141205,000000,29.071,29.081,28.914,28.948,78590,0
+HAP.US,D,20141208,000000,28.76,28.76,28.315,28.463,25948,0
+HAP.US,D,20141209,000000,28.438,28.52,28.135,28.463,7153,0
+HAP.US,D,20141210,000000,28.184,28.249,27.895,27.914,64575,0
+HAP.US,D,20141211,000000,28.003,28.175,27.782,27.846,140678,0
+HAP.US,D,20141212,000000,27.642,27.649,27.238,27.238,68404,0
+HAP.US,D,20141215,000000,27.346,27.534,26.911,26.993,94380,0
+HAP.US,D,20141216,000000,26.911,27.486,26.713,26.917,80991,0
+HAP.US,D,20141217,000000,27.338,27.954,27.297,27.805,96953,0
+HAP.US,D,20141218,000000,28.208,28.415,27.905,28.34,89812,0
+HAP.US,D,20141219,000000,28.184,28.776,28.184,28.71,175068,0
+HAP.US,D,20141222,000000,28.701,28.844,28.49,28.635,60357,0
+HAP.US,D,20141223,000000,28.728,28.871,28.552,28.719,108325,0
+HAP.US,D,20141224,000000,28.728,28.837,28.542,28.779,25975,0
+HAP.US,D,20141226,000000,28.906,28.946,28.728,28.761,91266,0
+HAP.US,D,20141229,000000,28.719,28.939,28.678,28.694,108879,0
+HAP.US,D,20141230,000000,28.56,28.77,28.542,28.566,162398,0
+HAP.US,D,20141231,000000,28.56,28.694,28.332,28.533,106782,0
+HAP.US,D,20150102,000000,28.424,28.566,28.264,28.524,13026,0
+HAP.US,D,20150105,000000,28.204,28.204,27.523,27.608,60450,0
+HAP.US,D,20150106,000000,27.757,27.809,27.397,27.556,13212,0
+HAP.US,D,20150107,000000,27.859,27.877,27.641,27.776,25782,0
+HAP.US,D,20150108,000000,27.859,28.29,27.859,28.239,99202,0
+HAP.US,D,20150109,000000,28.12,28.213,28.021,28.189,7201,0
+HAP.US,D,20150112,000000,27.928,27.953,27.623,27.744,135376,0
+HAP.US,D,20150113,000000,27.835,27.978,27.474,27.54,8409,0
+HAP.US,D,20150114,000000,27.161,27.371,26.9,27.313,69641,0
+HAP.US,D,20150115,000000,27.649,27.649,27.346,27.346,14988,0
+HAP.US,D,20150116,000000,27.658,27.97,27.658,27.935,11387,0
+HAP.US,D,20150120,000000,27.996,28.069,27.842,28.003,14959,0
+HAP.US,D,20150121,000000,28.332,28.417,28.281,28.365,42715,0
+HAP.US,D,20150122,000000,28.552,28.811,28.417,28.77,47577,0
+HAP.US,D,20150123,000000,28.56,28.566,28.264,28.273,19109,0
+HAP.US,D,20150126,000000,28.365,28.552,28.13,28.518,65800,0
+HAP.US,D,20150127,000000,28.424,28.659,28.424,28.659,9770,0
+HAP.US,D,20150128,000000,28.5,28.5,27.869,27.869,71697,0
+HAP.US,D,20150129,000000,27.827,28.028,27.666,27.986,21999,0
+HAP.US,D,20150130,000000,27.935,28.163,27.869,28.021,12476,0
+HAP.US,D,20150202,000000,28.34,28.644,28.146,28.626,101389,0
+HAP.US,D,20150203,000000,29.014,29.351,28.921,29.308,115787,0
+HAP.US,D,20150204,000000,28.971,29.04,28.795,28.795,5604,0
+HAP.US,D,20150205,000000,29.132,29.317,29.098,29.317,12746,0
+HAP.US,D,20150206,000000,29.317,29.317,28.912,29.098,57230,0
+HAP.US,D,20150209,000000,29.132,29.266,29.089,29.089,6265,0
+HAP.US,D,20150210,000000,28.906,29.123,28.803,29.014,18727,0
+HAP.US,D,20150211,000000,28.821,28.939,28.752,28.837,11687,0
+HAP.US,D,20150212,000000,29.266,29.402,29.192,29.284,7387,0
+HAP.US,D,20150213,000000,29.646,29.781,29.638,29.781,7248,0
+HAP.US,D,20150217,000000,29.444,29.772,29.444,29.662,53243,0
+HAP.US,D,20150218,000000,29.68,29.764,29.561,29.686,3407,0
+HAP.US,D,20150219,000000,29.426,29.638,29.384,29.477,7916,0
+HAP.US,D,20150220,000000,29.317,29.62,29.317,29.561,44266,0
+HAP.US,D,20150223,000000,29.326,29.451,29.308,29.444,5796,0
+HAP.US,D,20150224,000000,29.587,29.652,29.469,29.569,9092,0
+HAP.US,D,20150225,000000,29.587,29.755,29.554,29.652,10276,0
+HAP.US,D,20150226,000000,29.705,29.898,29.292,29.419,144964,0
+HAP.US,D,20150227,000000,29.394,29.535,29.394,29.485,10352,0
+HAP.US,D,20150302,000000,29.192,29.292,29.149,29.266,39301,0
+HAP.US,D,20150303,000000,29.25,29.25,29.098,29.115,4393,0
+HAP.US,D,20150304,000000,28.863,28.963,28.853,28.886,6176,0
+HAP.US,D,20150305,000000,28.886,28.912,28.752,28.77,23746,0
+HAP.US,D,20150306,000000,28.635,28.635,28.069,28.113,169200,0
+HAP.US,D,20150309,000000,28.12,28.199,28.045,28.045,6650,0
+HAP.US,D,20150310,000000,27.709,27.724,27.403,27.413,7836,0
+HAP.US,D,20150311,000000,27.245,27.482,27.245,27.482,2493,0
+HAP.US,D,20150312,000000,27.666,27.666,27.515,27.616,15317,0
+HAP.US,D,20150313,000000,27.329,27.329,27.033,27.255,5580,0
+HAP.US,D,20150316,000000,27.304,27.497,27.304,27.497,5817,0
+HAP.US,D,20150317,000000,27.397,27.455,27.304,27.423,37640,0
+HAP.US,D,20150318,000000,27.455,28.179,27.431,27.986,8906,0
+HAP.US,D,20150319,000000,27.919,27.919,27.616,27.701,62456,0
+HAP.US,D,20150320,000000,28.003,28.432,27.869,28.281,110781,0
+HAP.US,D,20150323,000000,28.34,28.398,28.213,28.315,12229,0
+HAP.US,D,20150324,000000,28.323,28.323,28.189,28.281,4868,0
+HAP.US,D,20150325,000000,28.29,28.34,28.189,28.199,58300,0
+HAP.US,D,20150326,000000,28.297,28.357,27.962,27.978,32059,0
+HAP.US,D,20150327,000000,27.827,27.935,27.8,27.842,7005,0
+HAP.US,D,20150330,000000,27.953,28.12,27.911,28.063,4512,0
+HAP.US,D,20150331,000000,27.869,28.028,27.757,27.818,60384,0
+HAP.US,D,20150401,000000,28.011,28.171,27.953,28.12,135955,0
+HAP.US,D,20150402,000000,28.29,28.29,28.12,28.264,2375,0
+HAP.US,D,20150406,000000,28.281,28.752,28.281,28.719,15317,0
+HAP.US,D,20150407,000000,28.701,28.853,28.701,28.701,6158,0
+HAP.US,D,20150408,000000,28.728,28.929,28.668,28.71,7599,0
+HAP.US,D,20150409,000000,28.837,28.946,28.71,28.844,10954,0
+HAP.US,D,20150410,000000,28.906,29.04,28.906,28.963,10924,0
+HAP.US,D,20150413,000000,28.971,29.04,28.871,28.871,2967,0
+HAP.US,D,20150414,000000,29.014,29.199,28.896,29.199,9381,0
+HAP.US,D,20150415,000000,29.25,29.68,29.25,29.652,42182,0
+HAP.US,D,20150416,000000,29.612,29.814,29.477,29.603,11448,0
+HAP.US,D,20150417,000000,29.384,29.394,29.139,29.299,37283,0
+HAP.US,D,20150420,000000,29.207,29.477,29.207,29.299,2417,0
+HAP.US,D,20150421,000000,29.25,29.394,29.232,29.25,3410,0
+HAP.US,D,20150422,000000,29.149,29.326,29.055,29.258,101774,0
+HAP.US,D,20150423,000000,29.375,29.578,29.375,29.554,3562,0
+HAP.US,D,20150424,000000,29.695,29.84,29.561,29.713,66509,0
+HAP.US,D,20150427,000000,29.737,29.94,29.721,29.797,28617,0
+HAP.US,D,20150428,000000,29.806,29.958,29.772,29.89,21653,0
+HAP.US,D,20150429,000000,29.806,30.016,29.788,30.007,13774,0
+HAP.US,D,20150430,000000,29.662,29.89,29.662,29.671,9619,0
+HAP.US,D,20150501,000000,29.948,30.024,29.822,30.007,44409,0
+HAP.US,D,20150504,000000,30.235,30.235,29.999,30.108,89884,0
+HAP.US,D,20150505,000000,30.116,30.235,29.781,29.856,79197,0
+HAP.US,D,20150506,000000,29.806,29.94,29.561,29.652,219776,0
+HAP.US,D,20150507,000000,29.485,29.554,29.275,29.554,207454,0
+HAP.US,D,20150508,000000,30.116,30.235,29.924,30.227,214557,0
+HAP.US,D,20150511,000000,30.049,30.058,29.948,29.958,10687,0
+HAP.US,D,20150512,000000,29.898,30.092,29.898,29.982,43110,0
+HAP.US,D,20150513,000000,30.286,30.293,30.151,30.218,7004,0
+HAP.US,D,20150514,000000,30.454,30.454,30.32,30.395,3444,0
+HAP.US,D,20150515,000000,30.227,30.369,30.227,30.369,1283,0
+HAP.US,D,20150518,000000,30.395,30.395,30.185,30.202,99701,0
+HAP.US,D,20150519,000000,29.948,29.965,29.822,29.84,92533,0
+HAP.US,D,20150520,000000,29.873,30.007,29.873,29.906,5831,0
+HAP.US,D,20150521,000000,30.068,30.175,30.041,30.101,8668,0
+HAP.US,D,20150522,000000,30.074,30.142,29.999,30.074,69580,0
+HAP.US,D,20150526,000000,29.814,29.915,29.435,29.485,46068,0
+HAP.US,D,20150527,000000,29.451,29.652,29.435,29.612,3562,0
+HAP.US,D,20150528,000000,29.426,29.561,29.341,29.519,17266,0
+HAP.US,D,20150529,000000,29.469,29.511,29.292,29.36,7124,0
+HAP.US,D,20150601,000000,29.402,29.402,29.139,29.258,37096,0
+HAP.US,D,20150602,000000,29.394,29.554,29.275,29.485,7989,0
+HAP.US,D,20150603,000000,29.587,29.595,29.426,29.426,4274,0
+HAP.US,D,20150604,000000,29.232,29.326,28.946,28.946,4274,0
+HAP.US,D,20150605,000000,28.844,28.989,28.821,28.853,31703,0
+HAP.US,D,20150608,000000,28.803,28.811,28.719,28.786,8668,0
+HAP.US,D,20150609,000000,28.863,28.921,28.71,28.71,9047,0
+HAP.US,D,20150610,000000,29.082,29.192,29.082,29.192,2922,0
+HAP.US,D,20150611,000000,29.139,29.149,29.055,29.106,6830,0
+HAP.US,D,20150612,000000,28.871,28.896,28.828,28.828,5106,0
+HAP.US,D,20150615,000000,28.701,28.736,28.644,28.701,2375,0
+HAP.US,D,20150616,000000,28.626,28.752,28.626,28.719,3444,0
+HAP.US,D,20150617,000000,28.803,28.821,28.56,28.601,1899,0
+HAP.US,D,20150618,000000,28.98,29.115,28.921,28.98,13892,0
+HAP.US,D,20150619,000000,28.912,28.971,28.795,28.795,3562,0
+HAP.US,D,20150622,000000,28.921,29.055,28.921,29.005,3323,0
+HAP.US,D,20150623,000000,29.055,29.132,29.005,29.106,71512,0
+HAP.US,D,20150624,000000,29.022,29.031,28.896,28.921,4156,0
+HAP.US,D,20150625,000000,28.863,28.939,28.701,28.744,40133,0
+HAP.US,D,20150626,000000,28.701,28.701,28.457,28.518,202091,0
+HAP.US,D,20150629,000000,28.163,28.323,27.919,27.928,45595,0
+HAP.US,D,20150630,000000,28.179,28.255,27.978,28.096,103942,0
+HAP.US,D,20150701,000000,28.273,28.273,27.902,28.028,177274,0
+HAP.US,D,20150702,000000,28.146,28.146,28.045,28.12,5106,0
+HAP.US,D,20150706,000000,27.608,27.835,27.515,27.566,139515,0
+HAP.US,D,20150707,000000,27.355,27.532,26.916,27.413,199004,0
+HAP.US,D,20150708,000000,27.153,27.187,26.867,26.867,57469,0
+HAP.US,D,20150709,000000,27.423,27.423,27.043,27.043,128354,0
+HAP.US,D,20150710,000000,27.54,27.599,27.39,27.556,160770,0
+HAP.US,D,20150713,000000,27.446,27.675,27.446,27.675,39776,0
+HAP.US,D,20150714,000000,27.734,27.8,27.616,27.8,2230,0
+HAP.US,D,20150715,000000,27.724,27.724,27.346,27.455,162032,0
+HAP.US,D,20150716,000000,27.581,27.641,27.507,27.523,41320,0
+HAP.US,D,20150717,000000,27.313,27.397,27.27,27.32,10093,0
+HAP.US,D,20150720,000000,27.043,27.127,26.95,26.95,12823,0
+HAP.US,D,20150721,000000,26.916,27.161,26.874,26.916,66967,0
+HAP.US,D,20150722,000000,26.689,26.765,26.665,26.665,20185,0
+HAP.US,D,20150723,000000,26.646,26.646,26.421,26.454,21135,0
+HAP.US,D,20150724,000000,26.15,26.209,25.99,26.083,50464,0
+HAP.US,D,20150727,000000,25.923,25.982,25.695,25.728,36334,0
+HAP.US,D,20150728,000000,25.897,26.302,25.822,26.251,199360,0
+HAP.US,D,20150729,000000,26.277,26.488,26.277,26.47,19710,0
+HAP.US,D,20150730,000000,26.403,26.436,26.327,26.403,3682,0
+HAP.US,D,20150731,000000,26.529,26.529,26.26,26.26,5699,0
+HAP.US,D,20150803,000000,26.033,26.1,25.806,25.838,68108,0
+HAP.US,D,20150804,000000,26.176,26.176,25.932,25.999,58064,0
+HAP.US,D,20150805,000000,26.184,26.387,26.039,26.109,128829,0
+HAP.US,D,20150806,000000,26.125,26.209,25.897,26.184,4026,0
+HAP.US,D,20150807,000000,26.133,26.167,25.948,25.948,9499,0
+HAP.US,D,20150810,000000,26.039,26.538,26.039,26.529,4987,0
+HAP.US,D,20150811,000000,26.226,26.226,26.016,26.176,3595,0
+HAP.US,D,20150812,000000,26.067,26.36,25.965,26.345,30991,0
+HAP.US,D,20150813,000000,26.193,26.193,26.083,26.133,16741,0
+HAP.US,D,20150814,000000,25.974,26.142,25.974,26.067,5460,0
+HAP.US,D,20150817,000000,25.948,26.109,25.948,26.109,50937,0
+HAP.US,D,20150818,000000,25.932,25.974,25.897,25.914,3323,0
+HAP.US,D,20150819,000000,25.755,25.755,25.435,25.56,6412,0
+HAP.US,D,20150820,000000,25.46,25.46,25.174,25.216,11993,0
+HAP.US,D,20150821,000000,24.878,24.947,24.432,24.432,13538,0
+HAP.US,D,20150824,000000,22.899,23.953,22.639,23.313,143678,0
+HAP.US,D,20150825,000000,24.037,24.037,23.194,23.194,262526,0
+HAP.US,D,20150826,000000,23.632,23.632,23.017,23.405,167658,0
+HAP.US,D,20150827,000000,23.75,24.492,23.75,24.492,173238,0
+HAP.US,D,20150828,000000,24.508,24.719,24.508,24.635,55569,0
+HAP.US,D,20150831,000000,24.355,24.66,24.239,24.566,191403,0
+HAP.US,D,20150901,000000,23.978,24.145,23.641,23.666,134409,0
+HAP.US,D,20150902,000000,24.078,24.078,23.608,23.961,79554,0
+HAP.US,D,20150903,000000,24.103,24.416,24.061,24.112,209808,0
+HAP.US,D,20150904,000000,23.657,23.7,23.446,23.514,114700,0
+HAP.US,D,20150908,000000,24.019,24.129,23.842,24.129,52957,0
+HAP.US,D,20150909,000000,24.315,24.422,23.834,23.851,120755,0
+HAP.US,D,20150910,000000,23.885,24.069,23.734,23.928,12594,0
+HAP.US,D,20150911,000000,23.801,23.801,23.557,23.741,199360,0
+HAP.US,D,20150914,000000,23.531,23.649,23.523,23.574,25646,0
+HAP.US,D,20150915,000000,23.716,23.868,23.716,23.809,11993,0
+HAP.US,D,20150916,000000,23.9,24.355,23.875,24.355,20185,0
+HAP.US,D,20150917,000000,24.289,24.701,24.188,24.247,13121,0
+HAP.US,D,20150918,000000,23.961,24.002,23.632,23.666,98195,0
+HAP.US,D,20150921,000000,23.683,23.776,23.589,23.589,71954,0
+HAP.US,D,20150922,000000,23.153,23.169,22.891,23.025,112206,0
+HAP.US,D,20150923,000000,22.941,23.067,22.671,22.671,68806,0
+HAP.US,D,20150924,000000,22.495,22.79,22.386,22.713,192707,0
+HAP.US,D,20150925,000000,22.833,22.875,22.68,22.781,7479,0
+HAP.US,D,20150928,000000,22.579,22.579,22.049,22.142,46385,0
+HAP.US,D,20150929,000000,22.244,22.301,22.1,22.217,85729,0
+HAP.US,D,20150930,000000,22.495,22.747,22.378,22.704,253504,0
+HAP.US,D,20151001,000000,22.926,23.052,22.537,22.713,156258,0
+HAP.US,D,20151002,000000,22.68,23.387,22.671,23.355,88459,0
+HAP.US,D,20151005,000000,23.657,24.069,23.657,24.054,4870,0
+HAP.US,D,20151006,000000,24.348,24.593,24.323,24.466,11518,0
+HAP.US,D,20151007,000000,24.981,25.105,24.719,25.022,14677,0
+HAP.US,D,20151008,000000,24.854,25.367,24.854,25.308,47376,0
+HAP.US,D,20151009,000000,25.46,25.536,25.376,25.408,4748,0
+HAP.US,D,20151012,000000,25.198,25.225,25.038,25.072,96010,0
+HAP.US,D,20151013,000000,24.821,25.03,24.735,24.761,54974,0
+HAP.US,D,20151014,000000,25.03,25.115,24.954,25.081,6412,0
+HAP.US,D,20151015,000000,25.3,25.485,25.096,25.467,122655,0
+HAP.US,D,20151016,000000,25.527,25.527,25.24,25.367,64237,0
+HAP.US,D,20151019,000000,25.139,25.231,24.92,25.022,37440,0
+HAP.US,D,20151020,000000,24.868,25.115,24.863,24.988,54855,0
+HAP.US,D,20151021,000000,24.938,25.055,24.854,24.854,9499,0
+HAP.US,D,20151022,000000,25.013,25.408,25.013,25.376,39895,0
+HAP.US,D,20151023,000000,25.435,25.536,25.324,25.476,39657,0
+HAP.US,D,20151026,000000,25.418,25.418,24.971,24.981,50937,0
+HAP.US,D,20151027,000000,24.761,24.784,24.482,24.601,131799,0
+HAP.US,D,20151028,000000,24.752,25.157,24.752,24.971,45358,0
+HAP.US,D,20151029,000000,24.735,24.897,24.686,24.735,6886,0
+HAP.US,D,20151030,000000,24.777,24.878,24.668,24.693,6412,0
+HAP.US,D,20151102,000000,24.719,25.072,24.719,25.063,7947,0
+HAP.US,D,20151103,000000,25.063,25.545,25.013,25.376,42026,0
+HAP.US,D,20151104,000000,25.56,25.57,25.105,25.131,139097,0
+HAP.US,D,20151105,000000,25.131,25.174,24.837,24.938,87984,0
+HAP.US,D,20151106,000000,24.635,24.676,24.416,24.617,51888,0
+HAP.US,D,20151109,000000,24.408,24.422,24.247,24.374,5987,0
+HAP.US,D,20151110,000000,24.298,24.355,24.145,24.196,156614,0
+HAP.US,D,20151111,000000,24.213,24.213,23.985,24.011,50107,0
+HAP.US,D,20151112,000000,23.741,23.809,23.514,23.514,10687,0
+HAP.US,D,20151113,000000,23.446,23.666,23.446,23.506,11518,0
+HAP.US,D,20151116,000000,23.632,23.978,23.632,23.978,10924,0
+HAP.US,D,20151117,000000,24.002,24.037,23.791,23.801,8786,0
+HAP.US,D,20151118,000000,24.028,24.179,23.928,24.155,23034,0
+HAP.US,D,20151119,000000,24.315,24.323,24.162,24.162,104608,0
+HAP.US,D,20151120,000000,24.281,24.281,23.943,23.978,13774,0
+HAP.US,D,20151123,000000,23.9,24.045,23.817,23.851,154594,0
+HAP.US,D,20151124,000000,23.834,24.281,23.834,24.172,68274,0
+HAP.US,D,20151125,000000,24.138,24.315,24.103,24.221,43931,0
+HAP.US,D,20151127,000000,24.037,24.054,24.011,24.011,830,0
+HAP.US,D,20151130,000000,24.088,24.205,24.088,24.155,15080,0
+HAP.US,D,20151201,000000,24.272,24.331,24.23,24.298,13947,0
+HAP.US,D,20151202,000000,24.23,24.255,23.894,23.928,44703,0
+HAP.US,D,20151203,000000,24.061,24.061,23.683,23.75,11413,0
+HAP.US,D,20151204,000000,23.649,23.851,23.523,23.757,53551,0
+HAP.US,D,20151207,000000,23.464,23.464,23.076,23.228,43457,0
+HAP.US,D,20151208,000000,22.704,22.95,22.671,22.807,118992,0
+HAP.US,D,20151209,000000,22.908,23.346,22.875,23.044,63049,0
+HAP.US,D,20151210,000000,23.059,23.278,23.052,23.052,22798,0
+HAP.US,D,20151211,000000,22.747,22.747,22.452,22.477,62694,0
+HAP.US,D,20151214,000000,22.537,22.537,22.235,22.378,42852,0
+HAP.US,D,20151215,000000,22.605,22.781,22.605,22.739,20541,0
+HAP.US,D,20151216,000000,22.84,23.086,22.698,22.95,50107,0
+HAP.US,D,20151217,000000,22.967,22.967,22.445,22.47,47020,0
+HAP.US,D,20151218,000000,22.343,22.571,22.343,22.461,89647,0
+HAP.US,D,20151221,000000,22.929,22.929,22.295,22.374,96788,0
+HAP.US,D,20151222,000000,22.41,22.816,22.41,22.721,94224,0
+HAP.US,D,20151223,000000,23.198,23.563,23.198,23.563,161313,0
+HAP.US,D,20151224,000000,23.468,23.622,23.424,23.536,39912,0
+HAP.US,D,20151228,000000,23.346,23.399,23.094,23.216,36425,0
+HAP.US,D,20151229,000000,23.389,23.501,23.216,23.312,201661,0
+HAP.US,D,20151230,000000,23.312,23.312,23.033,23.033,32388,0
+HAP.US,D,20151231,000000,22.93,23.024,22.791,22.86,62333,0
+HAP.US,D,20160104,000000,22.616,22.781,22.452,22.738,128120,0
+HAP.US,D,20160105,000000,22.738,22.738,22.557,22.687,7310,0
+HAP.US,D,20160106,000000,22.339,22.339,22.055,22.13,11787,0
+HAP.US,D,20160107,000000,21.731,21.948,21.604,21.653,45262,0
+HAP.US,D,20160108,000000,21.74,21.766,21.306,21.324,143704,0
+HAP.US,D,20160111,000000,21.524,21.524,20.916,21.073,67279,0
+HAP.US,D,20160112,000000,21.267,21.267,20.776,21.081,29330,0
+HAP.US,D,20160113,000000,21.298,21.438,20.776,20.882,135005,0
+HAP.US,D,20160114,000000,20.924,21.358,20.761,21.176,285835,0
+HAP.US,D,20160115,000000,20.699,20.799,20.352,20.596,66324,0
+HAP.US,D,20160119,000000,20.958,21.021,20.309,20.552,242548,0
+HAP.US,D,20160120,000000,20.11,20.248,19.51,20.056,169782,0
+HAP.US,D,20160121,000000,19.997,20.56,19.969,20.395,69532,0
+HAP.US,D,20160122,000000,20.993,21.263,20.855,21.151,312096,0
+HAP.US,D,20160125,000000,20.855,20.993,20.481,20.508,162680,0
+HAP.US,D,20160126,000000,20.655,21.176,20.655,21.176,170751,0
+HAP.US,D,20160127,000000,21.107,21.419,20.907,21.063,72411,0
+HAP.US,D,20160128,000000,21.419,21.575,21.194,21.532,101065,0
+HAP.US,D,20160129,000000,21.636,22.009,21.636,22.009,165735,0
+HAP.US,D,20160201,000000,21.862,21.889,21.627,21.793,207414,0
+HAP.US,D,20160202,000000,21.438,21.438,21.045,21.107,178796,0
+HAP.US,D,20160203,000000,21.35,21.828,21.063,21.828,53974,0
+HAP.US,D,20160204,000000,22.026,22.565,22.026,22.425,129609,0
+HAP.US,D,20160205,000000,22.348,22.425,22.175,22.339,112205,0
+HAP.US,D,20160208,000000,22.078,22.113,21.862,22.062,142619,0
+HAP.US,D,20160209,000000,21.836,21.948,21.532,21.653,108291,0
+HAP.US,D,20160210,000000,21.758,21.87,21.567,21.567,15590,0
+HAP.US,D,20160211,000000,21.411,21.472,21.16,21.419,113044,0
+HAP.US,D,20160212,000000,21.808,21.975,21.808,21.975,5515,0
+HAP.US,D,20160216,000000,22.209,22.287,22.001,22.217,119417,0
+HAP.US,D,20160217,000000,22.39,22.834,22.39,22.816,31740,0
+HAP.US,D,20160218,000000,22.868,22.868,22.687,22.825,73422,0
+HAP.US,D,20160219,000000,22.625,22.625,22.4,22.557,74181,0
+HAP.US,D,20160222,000000,22.791,23.102,22.791,23.059,10586,0
+HAP.US,D,20160223,000000,22.912,22.912,22.6,22.652,19154,0
+HAP.US,D,20160224,000000,22.304,22.731,22.213,22.677,2954,0
+HAP.US,D,20160225,000000,22.711,22.894,22.504,22.868,52294,0
+HAP.US,D,20160226,000000,23.092,23.092,22.86,22.894,49172,0
+HAP.US,D,20160229,000000,22.947,23.129,22.93,22.99,50960,0
+HAP.US,D,20160301,000000,23.259,23.458,23.087,23.415,167958,0
+HAP.US,D,20160302,000000,23.259,23.71,23.259,23.71,9920,0
+HAP.US,D,20160303,000000,23.771,24.153,23.762,24.109,6534,0
+HAP.US,D,20160304,000000,24.335,24.735,24.326,24.449,55239,0
+HAP.US,D,20160307,000000,24.536,24.907,24.536,24.829,23535,0
+HAP.US,D,20160308,000000,24.674,24.674,24.023,24.04,250577,0
+HAP.US,D,20160309,000000,24.109,24.38,24.049,24.24,60652,0
+HAP.US,D,20160310,000000,24.287,24.38,24.005,24.265,11631,0
+HAP.US,D,20160311,000000,24.735,24.771,24.661,24.691,19877,0
+HAP.US,D,20160314,000000,24.587,24.612,24.474,24.587,7593,0
+HAP.US,D,20160315,000000,24.248,24.26,24.093,24.26,30154,0
+HAP.US,D,20160316,000000,24.326,24.881,24.275,24.881,12238,0
+HAP.US,D,20160317,000000,25.29,25.428,25.29,25.334,3667,0
+HAP.US,D,20160318,000000,25.316,25.481,25.247,25.334,70939,0
+HAP.US,D,20160321,000000,25.185,25.265,25.082,25.247,8684,0
+HAP.US,D,20160322,000000,25.124,25.194,25.08,25.082,3029,0
+HAP.US,D,20160323,000000,24.695,24.695,24.458,24.458,4071,0
+HAP.US,D,20160324,000000,24.257,24.517,24.179,24.482,9332,0
+HAP.US,D,20160328,000000,24.474,24.612,24.472,24.544,27027,0
+HAP.US,D,20160329,000000,24.275,24.76,24.275,24.76,9755,0
+HAP.US,D,20160330,000000,25.142,25.174,24.943,25.024,2803,0
+HAP.US,D,20160331,000000,24.919,24.925,24.727,24.727,2316,0
+HAP.US,D,20160401,000000,24.38,24.552,24.214,24.517,94162,0
+HAP.US,D,20160404,000000,24.526,24.585,24.24,24.309,30169,0
+HAP.US,D,20160405,000000,24.058,24.093,23.944,23.97,50251,0
+HAP.US,D,20160406,000000,24.005,24.291,24.005,24.157,9065,0
+HAP.US,D,20160407,000000,24.205,24.205,24.1,24.118,3335,0
+HAP.US,D,20160408,000000,24.458,24.742,24.458,24.683,144157,0
+HAP.US,D,20160411,000000,24.978,25.03,24.891,24.891,8171,0
+HAP.US,D,20160412,000000,25.021,25.481,24.951,25.428,82098,0
+HAP.US,D,20160413,000000,25.602,25.715,25.534,25.67,5691,0
+HAP.US,D,20160414,000000,25.602,25.602,25.499,25.558,9480,0
+HAP.US,D,20160415,000000,25.472,25.524,25.299,25.438,106143,0
+HAP.US,D,20160418,000000,25.299,25.75,25.299,25.715,5752,0
+HAP.US,D,20160419,000000,25.949,26.4,25.949,26.4,20220,0
+HAP.US,D,20160420,000000,26.426,26.731,26.375,26.54,50536,0
+HAP.US,D,20160421,000000,26.54,26.609,26.366,26.419,8727,0
+HAP.US,D,20160422,000000,26.549,26.583,26.356,26.47,71271,0
+HAP.US,D,20160425,000000,26.356,26.356,26.123,26.21,9841,0
+HAP.US,D,20160426,000000,26.28,26.464,26.28,26.435,1630,0
+HAP.US,D,20160427,000000,26.513,26.807,26.513,26.721,7603,0
+HAP.US,D,20160428,000000,26.696,27.026,26.696,26.748,6363,0
+HAP.US,D,20160429,000000,26.817,27.077,26.721,26.887,120702,0
+HAP.US,D,20160502,000000,27.033,27.033,26.801,26.939,7953,0
+HAP.US,D,20160503,000000,26.496,26.496,26.131,26.175,78891,0
+HAP.US,D,20160504,000000,26.01,26.01,25.672,25.742,5123,0
+HAP.US,D,20160505,000000,25.89,25.984,25.624,25.68,196986,0
+HAP.US,D,20160506,000000,25.698,25.855,25.698,25.819,6903,0
+HAP.US,D,20160509,000000,25.394,25.394,25.168,25.237,40898,0
+HAP.US,D,20160510,000000,25.411,25.698,25.411,25.698,99571,0
+HAP.US,D,20160511,000000,25.698,25.88,25.637,25.723,21453,0
+HAP.US,D,20160512,000000,26.07,26.184,25.779,25.88,183728,0
+HAP.US,D,20160513,000000,25.688,25.819,25.464,25.515,73624,0
+HAP.US,D,20160516,000000,25.715,26,25.715,25.949,21886,0
+HAP.US,D,20160517,000000,25.862,26.166,25.862,25.967,64567,0
+HAP.US,D,20160518,000000,25.914,26,25.507,25.543,37253,0
+HAP.US,D,20160519,000000,25.324,25.549,25.168,25.507,73406,0
+HAP.US,D,20160520,000000,25.664,25.664,25.558,25.637,1628,0
+HAP.US,D,20160523,000000,25.602,25.76,25.602,25.654,3165,0
+HAP.US,D,20160524,000000,25.75,25.811,25.743,25.811,1500,0
+HAP.US,D,20160525,000000,26.088,26.184,26.088,26.157,10906,0
+HAP.US,D,20160526,000000,26.296,26.453,26.157,26.184,61444,0
+HAP.US,D,20160527,000000,26.036,26.142,26.025,26.054,5906,0
+HAP.US,D,20160531,000000,26.141,26.227,25.949,26.01,37204,0
+HAP.US,D,20160601,000000,25.87,26.01,25.758,25.984,23732,0
+HAP.US,D,20160602,000000,25.768,25.993,25.768,25.958,1884,0
+HAP.US,D,20160603,000000,26.327,26.435,26.236,26.435,3951,0
+HAP.US,D,20160606,000000,26.618,26.87,26.618,26.861,79101,0
+HAP.US,D,20160607,000000,27.052,27.173,26.991,27.095,5580,0
+HAP.US,D,20160608,000000,27.435,27.435,27.252,27.261,3489,0
+HAP.US,D,20160609,000000,26.983,27.033,26.921,27.008,5504,0
+HAP.US,D,20160610,000000,26.721,26.724,26.387,26.445,2346,0
+HAP.US,D,20160613,000000,26.27,26.54,26.193,26.201,56283,0
+HAP.US,D,20160614,000000,26.064,26.157,25.707,25.862,131652,0
+HAP.US,D,20160615,000000,25.967,26.2,25.967,26.054,3771,0
+HAP.US,D,20160616,000000,25.837,25.997,25.578,25.967,32435,0
+HAP.US,D,20160617,000000,26.088,26.28,26.088,26.28,3690,0
+HAP.US,D,20160620,000000,26.652,26.707,26.54,26.54,46322,0
+HAP.US,D,20160621,000000,26.583,26.583,26.47,26.522,10786,0
+HAP.US,D,20160622,000000,26.6,26.634,26.47,26.505,3721,0
+HAP.US,D,20160623,000000,26.817,27.069,26.817,27.069,6113,0
+HAP.US,D,20160624,000000,25.811,26.141,25.688,25.707,106035,0
+HAP.US,D,20160627,000000,25.543,25.593,25.021,25.194,120023,0
+HAP.US,D,20160628,000000,25.672,25.688,25.602,25.688,11909,0
+HAP.US,D,20160629,000000,25.993,26.27,25.993,26.193,37220,0
+HAP.US,D,20160630,000000,26.245,26.544,26.166,26.505,66801,0
+HAP.US,D,20160701,000000,26.609,26.782,26.609,26.748,3711,0
+HAP.US,D,20160705,000000,26.522,26.522,26.28,26.331,1960,0
+HAP.US,D,20160706,000000,26.23,26.479,26.124,26.479,4330,0
+HAP.US,D,20160707,000000,26.496,26.539,26.182,26.262,6794,0
+HAP.US,D,20160708,000000,26.602,26.739,26.591,26.739,2256,0
+HAP.US,D,20160711,000000,26.921,27.052,26.905,26.983,83606,0
+HAP.US,D,20160712,000000,27.156,27.399,27.156,27.261,17167,0
+HAP.US,D,20160713,000000,27.399,27.399,27.244,27.303,3214,0
+HAP.US,D,20160714,000000,27.555,27.694,27.5,27.676,20065,0
+HAP.US,D,20160715,000000,27.58,27.589,27.52,27.589,3807,0
+HAP.US,D,20160718,000000,27.4,27.676,27.4,27.66,19668,0
+HAP.US,D,20160719,000000,27.45,27.45,27.398,27.416,1416,0
+HAP.US,D,20160720,000000,27.425,27.425,27.121,27.242,78635,0
+HAP.US,D,20160721,000000,27.252,27.416,27.164,27.164,1242,0
+HAP.US,D,20160722,000000,27.261,27.261,27.208,27.232,1760,0
+HAP.US,D,20160725,000000,26.939,26.951,26.877,26.931,5562,0
+HAP.US,D,20160726,000000,26.931,27.156,26.931,27.13,2027,0
+HAP.US,D,20160727,000000,27.338,27.338,27.104,27.3,2655,0
+HAP.US,D,20160728,000000,27.256,27.268,27.103,27.147,5017,0
+HAP.US,D,20160729,000000,27.191,27.304,27.164,27.304,1522,0
+HAP.US,D,20160801,000000,27.313,27.313,26.973,26.983,13026,0
+HAP.US,D,20160802,000000,27.121,27.164,26.866,27.012,6675,0
+HAP.US,D,20160803,000000,26.994,27.121,26.991,27.113,3837,0
+HAP.US,D,20160804,000000,27.026,27.156,27.002,27.156,2914,0
+HAP.US,D,20160805,000000,27.175,27.268,27.175,27.268,1387,0
+HAP.US,D,20160808,000000,27.363,27.528,27.363,27.503,3066,0
+HAP.US,D,20160809,000000,27.537,27.623,27.477,27.529,3128,0
+HAP.US,D,20160810,000000,27.555,27.555,27.503,27.52,2738,0
+HAP.US,D,20160811,000000,27.564,27.676,27.512,27.642,10563,0
+HAP.US,D,20160812,000000,27.647,27.668,27.489,27.52,5684,0
+HAP.US,D,20160815,000000,27.618,27.715,27.618,27.681,4867,0
+HAP.US,D,20160816,000000,27.694,27.749,27.684,27.699,5044,0
+HAP.US,D,20160817,000000,27.473,27.58,27.391,27.58,2150,0
+HAP.US,D,20160818,000000,27.65,27.824,27.65,27.813,1975,0
+HAP.US,D,20160819,000000,27.694,27.781,27.694,27.781,7703,0
+HAP.US,D,20160822,000000,27.676,27.797,27.676,27.797,12675,0
+HAP.US,D,20160823,000000,27.998,28.036,27.936,27.973,1366,0
+HAP.US,D,20160824,000000,27.92,27.92,27.573,27.589,30807,0
+HAP.US,D,20160825,000000,27.555,27.642,27.486,27.573,31876,0
+HAP.US,D,20160826,000000,27.738,27.897,27.325,27.325,1180,0
+HAP.US,D,20160829,000000,27.347,27.58,27.32,27.52,34402,0
+HAP.US,D,20160830,000000,27.493,27.616,27.356,27.406,35500,0
+HAP.US,D,20160831,000000,27.303,27.303,27.087,27.217,9265,0
+HAP.US,D,20160901,000000,27.13,27.282,27.13,27.282,6238,0
+HAP.US,D,20160902,000000,27.633,27.712,27.529,27.694,61085,0
+HAP.US,D,20160906,000000,27.868,27.979,27.762,27.979,2452,0
+HAP.US,D,20160907,000000,27.934,27.994,27.929,27.994,1465,0
+HAP.US,D,20160908,000000,27.888,27.921,27.888,27.894,1748,0
+HAP.US,D,20160909,000000,27.728,27.728,27.164,27.164,5962,0
+HAP.US,D,20160912,000000,27.026,27.48,26.939,27.391,69793,0
+HAP.US,D,20160913,000000,27.033,27.033,26.662,26.662,1223,0
+HAP.US,D,20160914,000000,26.705,26.861,26.591,26.618,3538,0
+HAP.US,D,20160915,000000,26.556,26.778,26.556,26.774,3207,0
+HAP.US,D,20160916,000000,26.583,26.644,26.488,26.55,2719,0
+HAP.US,D,20160919,000000,26.739,26.817,26.678,26.678,5452,0
+HAP.US,D,20160920,000000,26.684,26.699,26.635,26.667,4193,0
+HAP.US,D,20160921,000000,26.721,27.164,26.721,27.156,69474,0
+HAP.US,D,20160922,000000,27.435,27.465,27.394,27.459,7020,0
+HAP.US,D,20160923,000000,27.347,27.35,27.133,27.133,13261,0
+HAP.US,D,20160926,000000,27.043,27.156,26.983,27.004,6710,0
+HAP.US,D,20160927,000000,26.905,26.905,26.861,26.861,1192,0
+HAP.US,D,20160928,000000,27.052,27.096,26.965,27.085,3475,0
+HAP.US,D,20160929,000000,27.435,27.589,27.261,27.416,9371,0
+HAP.US,D,20160930,000000,27.435,27.617,27.435,27.573,1429,0
+HAP.US,D,20161003,000000,27.53,27.53,27.399,27.529,10985,0
+HAP.US,D,20161004,000000,27.529,27.529,27.125,27.182,153008,0
+HAP.US,D,20161005,000000,27.32,27.459,27.291,27.459,19731,0
+HAP.US,D,20161006,000000,27.406,27.406,27.382,27.391,2164,0
+HAP.US,D,20161007,000000,27.258,27.268,27.103,27.192,2897,0
+HAP.US,D,20161010,000000,27.497,27.52,27.457,27.512,13017,0
+HAP.US,D,20161011,000000,27.261,27.261,27.04,27.147,14694,0
+HAP.US,D,20161012,000000,27.13,27.295,27.069,27.208,69172,0
+HAP.US,D,20161013,000000,26.861,27.191,26.765,27.087,33756,0
+HAP.US,D,20161014,000000,27.06,27.06,26.912,26.912,32326,0
+HAP.US,D,20161017,000000,26.896,26.965,26.835,26.861,50354,0
+HAP.US,D,20161018,000000,27.198,27.21,27.069,27.173,103301,0
+HAP.US,D,20161019,000000,27.503,27.503,27.459,27.459,1641,0
+HAP.US,D,20161020,000000,27.338,27.425,27.234,27.391,6575,0
+HAP.US,D,20161021,000000,27.267,27.406,27.267,27.372,4415,0
+HAP.US,D,20161024,000000,27.425,27.45,27.176,27.329,39587,0
+HAP.US,D,20161025,000000,27.363,27.403,27.363,27.379,3247,0
+HAP.US,D,20161026,000000,27.162,27.323,27.162,27.279,4662,0
+HAP.US,D,20161027,000000,27.329,27.329,27.147,27.182,4733,0
+HAP.US,D,20161028,000000,27.077,27.276,27.033,27.069,112052,0
+HAP.US,D,20161031,000000,27.052,27.164,27.026,27.087,76900,0
+HAP.US,D,20161101,000000,27.182,27.286,27.069,27.095,10962,0
+HAP.US,D,20161102,000000,27.156,27.233,26.973,26.973,57812,0
+HAP.US,D,20161103,000000,27.008,27.095,26.921,26.965,77347,0
+HAP.US,D,20161104,000000,26.817,26.939,26.782,26.782,61610,0
+HAP.US,D,20161107,000000,27.147,27.226,27.103,27.191,34142,0
+HAP.US,D,20161108,000000,27.156,27.483,27.156,27.456,4794,0
+HAP.US,D,20161109,000000,27.208,27.68,27.19,27.52,9346,0
+HAP.US,D,20161110,000000,27.623,27.649,27.411,27.469,80472,0
+HAP.US,D,20161111,000000,27.32,27.32,26.874,26.976,7054,0
+HAP.US,D,20161114,000000,27,27.16,26.906,27.16,2755,0
+HAP.US,D,20161115,000000,27.4,27.4,27.4,27.4,582,0
+HAP.US,D,20161116,000000,27.347,27.353,27.277,27.338,5425,0
+HAP.US,D,20161117,000000,27.416,27.416,27.271,27.303,7415,0
+HAP.US,D,20161118,000000,27.276,27.338,27.195,27.304,14934,0
+HAP.US,D,20161121,000000,27.425,27.554,27.425,27.554,4633,0
+HAP.US,D,20161122,000000,27.694,27.788,27.66,27.788,12530,0
+HAP.US,D,20161123,000000,27.642,27.868,27.642,27.868,4785,0
+HAP.US,D,20161125,000000,27.955,27.971,27.943,27.971,2355,0
+HAP.US,D,20161128,000000,27.885,27.955,27.834,27.834,9004,0
+HAP.US,D,20161129,000000,27.537,27.679,27.496,27.661,7618,0
+HAP.US,D,20161130,000000,27.747,28.032,27.747,27.971,52170,0
+HAP.US,D,20161201,000000,28.171,28.271,28.118,28.171,6433,0
+HAP.US,D,20161202,000000,28.093,28.258,28.093,28.223,13467,0
+HAP.US,D,20161205,000000,28.327,28.592,28.327,28.545,13822,0
+HAP.US,D,20161206,000000,28.456,28.649,28.456,28.627,9215,0
+HAP.US,D,20161207,000000,28.718,28.993,28.718,28.986,3555,0
+HAP.US,D,20161208,000000,29.09,29.212,29.021,29.143,57689,0
+HAP.US,D,20161209,000000,29.168,29.168,29.031,29.143,10537,0
+HAP.US,D,20161212,000000,29.264,29.429,29.141,29.203,49228,0
+HAP.US,D,20161213,000000,29.143,29.291,29.1,29.118,40855,0
+HAP.US,D,20161214,000000,29.09,29.161,28.569,28.597,6009,0
+HAP.US,D,20161215,000000,28.463,28.641,28.463,28.588,10171,0
+HAP.US,D,20161216,000000,28.597,28.641,28.579,28.579,5222,0
+HAP.US,D,20161219,000000,28.52,28.604,28.396,28.449,8102,0
+HAP.US,D,20161220,000000,28.36,28.553,28.36,28.547,39680,0
+HAP.US,D,20161221,000000,28.512,28.608,28.485,28.547,25035,0
+HAP.US,D,20161222,000000,28.492,28.537,28.398,28.457,15187,0
+HAP.US,D,20161223,000000,28.379,28.484,28.379,28.449,3934,0
+HAP.US,D,20161227,000000,28.617,28.675,28.6,28.67,61147,0
+HAP.US,D,20161228,000000,28.596,28.609,28.547,28.59,6640,0
+HAP.US,D,20161229,000000,28.768,28.785,28.722,28.785,7710,0
+HAP.US,D,20161230,000000,28.794,28.882,28.619,28.644,12087,0
+HAP.US,D,20170103,000000,28.901,29.051,28.798,28.971,26626,0
+HAP.US,D,20170104,000000,28.98,29.219,28.98,29.219,54384,0
+HAP.US,D,20170105,000000,29.404,29.475,29.317,29.333,258714,0
+HAP.US,D,20170106,000000,29.233,29.245,29.151,29.245,7961,0
+HAP.US,D,20170109,000000,29.113,29.183,29.042,29.042,17024,0
+HAP.US,D,20170110,000000,29.219,29.286,29.135,29.149,45083,0
+HAP.US,D,20170111,000000,29.113,29.431,29.113,29.431,16185,0
+HAP.US,D,20170112,000000,29.396,29.564,29.378,29.418,5767,0
+HAP.US,D,20170113,000000,29.456,29.485,29.396,29.465,5959,0
+HAP.US,D,20170117,000000,29.475,29.556,29.458,29.498,22342,0
+HAP.US,D,20170118,000000,29.547,29.591,29.392,29.423,20043,0
+HAP.US,D,20170119,000000,29.263,29.333,29.237,29.29,3138,0
+HAP.US,D,20170120,000000,29.528,29.581,29.485,29.547,7986,0
+HAP.US,D,20170123,000000,29.606,29.696,29.518,29.661,11799,0
+HAP.US,D,20170124,000000,29.829,30.174,29.829,30.131,7804,0
+HAP.US,D,20170125,000000,30.096,30.202,30.096,30.139,6435,0
+HAP.US,D,20170126,000000,30.015,30.033,29.873,29.927,13026,0
+HAP.US,D,20170127,000000,29.892,29.937,29.838,29.927,12665,0
+HAP.US,D,20170130,000000,29.661,29.769,29.529,29.617,5199,0
+HAP.US,D,20170131,000000,29.687,29.75,29.636,29.687,2898,0
+HAP.US,D,20170201,000000,29.734,29.804,29.651,29.785,9133,0
+HAP.US,D,20170202,000000,29.847,29.924,29.847,29.883,4784,0
+HAP.US,D,20170203,000000,30.042,30.051,29.919,29.944,10196,0
+HAP.US,D,20170206,000000,29.892,29.892,29.757,29.804,3596,0
+HAP.US,D,20170207,000000,29.865,29.865,29.777,29.794,2850,0
+HAP.US,D,20170208,000000,29.696,29.847,29.696,29.828,5230,0
+HAP.US,D,20170209,000000,29.821,29.883,29.821,29.861,6068,0
+HAP.US,D,20170210,000000,30.042,30.148,30.028,30.148,3818,0
+HAP.US,D,20170213,000000,30.184,30.317,30.184,30.281,3153,0
+HAP.US,D,20170214,000000,30.121,30.237,30.104,30.198,6069,0
+HAP.US,D,20170215,000000,30.184,30.274,30.184,30.229,3247,0
+HAP.US,D,20170216,000000,30.264,30.298,30.139,30.174,13878,0
+HAP.US,D,20170217,000000,29.963,30.042,29.927,29.999,13953,0
+HAP.US,D,20170221,000000,29.989,30.158,29.989,30.158,19436,0
+HAP.US,D,20170222,000000,30.007,30.007,29.927,29.98,6935,0
+HAP.US,D,20170223,000000,30.114,30.114,29.813,29.865,11449,0
+HAP.US,D,20170224,000000,29.591,29.628,29.556,29.573,8621,0
+HAP.US,D,20170227,000000,29.556,29.724,29.556,29.577,5620,0
+HAP.US,D,20170228,000000,29.538,29.617,29.449,29.475,2699,0
+HAP.US,D,20170301,000000,29.617,29.918,29.617,29.91,4509,0
+HAP.US,D,20170302,000000,29.741,29.741,29.458,29.458,9157,0
+HAP.US,D,20170303,000000,29.449,29.582,29.449,29.573,3477,0
+HAP.US,D,20170306,000000,29.394,29.432,29.369,29.385,3565,0
+HAP.US,D,20170307,000000,29.307,29.377,29.274,29.297,2186,0
+HAP.US,D,20170308,000000,29.228,29.228,28.954,28.989,19481,0
+HAP.US,D,20170309,000000,28.846,28.846,28.736,28.749,22266,0
+HAP.US,D,20170310,000000,28.926,29.05,28.918,28.954,7081,0
+HAP.US,D,20170313,000000,29.086,29.157,29.069,29.157,73472,0
+HAP.US,D,20170314,000000,28.875,28.963,28.811,28.875,5559,0
+HAP.US,D,20170315,000000,29.036,29.52,28.998,29.508,8231,0
+HAP.US,D,20170316,000000,29.64,29.651,29.556,29.564,11124,0
+HAP.US,D,20170317,000000,29.6,29.631,29.58,29.608,3584,0
+HAP.US,D,20170320,000000,29.556,29.582,29.511,29.547,6801,0
+HAP.US,D,20170321,000000,29.671,29.741,29.333,29.338,2820,0
+HAP.US,D,20170322,000000,29.228,29.426,29.21,29.405,4811,0
+HAP.US,D,20170323,000000,29.342,29.44,29.316,29.401,4803,0
+HAP.US,D,20170324,000000,29.405,29.405,29.307,29.307,5582,0
+HAP.US,D,20170327,000000,29.069,29.202,29.058,29.202,3369,0
+HAP.US,D,20170328,000000,29.317,29.405,29.29,29.347,4032,0
+HAP.US,D,20170329,000000,29.458,29.505,29.431,29.485,3595,0
+HAP.US,D,20170330,000000,29.503,29.511,29.471,29.472,2804,0
+HAP.US,D,20170331,000000,29.401,29.547,29.378,29.528,79675,0
+HAP.US,D,20170403,000000,29.508,29.508,29.228,29.371,3867,0
+HAP.US,D,20170404,000000,29.387,29.538,29.367,29.52,13738,0
+HAP.US,D,20170405,000000,29.706,29.857,29.538,29.547,17846,0
+HAP.US,D,20170406,000000,29.573,29.681,29.511,29.681,9806,0
+HAP.US,D,20170407,000000,29.666,29.666,29.587,29.587,2267,0
+HAP.US,D,20170410,000000,29.632,29.687,29.584,29.645,6709,0
+HAP.US,D,20170411,000000,29.706,29.759,29.591,29.759,7611,0
+HAP.US,D,20170412,000000,29.759,29.759,29.591,29.608,6510,0
+HAP.US,D,20170413,000000,29.511,29.511,29.311,29.311,2687,0
+HAP.US,D,20170417,000000,29.414,29.476,29.414,29.471,5000,0
+HAP.US,D,20170418,000000,29.317,29.317,29.21,29.264,24909,0
+HAP.US,D,20170419,000000,29.333,29.333,28.989,29.006,6387,0
+HAP.US,D,20170420,000000,29.113,29.237,29.113,29.193,8634,0
+HAP.US,D,20170421,000000,29.166,29.166,29.065,29.086,5113,0
+HAP.US,D,20170424,000000,29.307,29.445,29.307,29.445,2610,0
+HAP.US,D,20170425,000000,29.503,29.582,29.503,29.582,10906,0
+HAP.US,D,20170426,000000,29.485,29.617,29.485,29.511,416662,0
+HAP.US,D,20170427,000000,29.485,29.485,29.205,29.333,95001,0
+HAP.US,D,20170428,000000,29.423,29.44,29.369,29.387,10649,0
+HAP.US,D,20170501,000000,29.373,29.405,29.362,29.37,529972,0
+HAP.US,D,20170502,000000,29.342,29.342,29.245,29.255,22555,0
+HAP.US,D,20170503,000000,29.104,29.104,28.923,28.975,8202,0
+HAP.US,D,20170504,000000,28.846,28.846,28.617,28.697,62870,0
+HAP.US,D,20170505,000000,28.785,29.081,28.785,29.081,3441,0
+HAP.US,D,20170508,000000,28.963,29.042,28.945,29.006,14673,0
+HAP.US,D,20170509,000000,29.024,29.024,28.875,28.926,19161,0
+HAP.US,D,20170510,000000,28.998,29.13,28.998,29.113,24023,0
+HAP.US,D,20170511,000000,29.06,29.122,29.06,29.083,3553,0
+HAP.US,D,20170512,000000,29.086,29.139,29.024,29.078,10927,0
+HAP.US,D,20170515,000000,29.245,29.419,29.245,29.333,7647,0
+HAP.US,D,20170516,000000,29.485,29.493,29.387,29.44,7496,0
+HAP.US,D,20170517,000000,29.342,29.342,29.121,29.157,23545,0
+HAP.US,D,20170518,000000,28.975,29.082,28.975,28.999,12145,0
+HAP.US,D,20170519,000000,29.449,29.561,29.449,29.553,4654,0
+HAP.US,D,20170522,000000,29.564,29.671,29.52,29.617,69798,0
+HAP.US,D,20170523,000000,29.573,29.741,29.565,29.716,31825,0
+HAP.US,D,20170524,000000,29.573,29.696,29.528,29.696,10151,0
+HAP.US,D,20170525,000000,29.706,29.718,29.439,29.481,3217,0
+HAP.US,D,20170526,000000,29.396,29.44,29.396,29.414,9178,0
+HAP.US,D,20170530,000000,29.352,29.352,29.193,29.193,68837,0
+HAP.US,D,20170531,000000,29.086,29.097,29.06,29.084,5549,0
+HAP.US,D,20170601,000000,29.18,29.263,29.157,29.157,7235,0
+HAP.US,D,20170602,000000,29.204,29.204,29.171,29.185,2335,0
+HAP.US,D,20170605,000000,29.157,29.157,29.06,29.13,8209,0
+HAP.US,D,20170606,000000,29.086,29.324,29.086,29.324,10503,0
+HAP.US,D,20170607,000000,29.387,29.396,29.104,29.184,4928,0
+HAP.US,D,20170608,000000,29.171,29.262,29.171,29.197,2164,0
+HAP.US,D,20170609,000000,29.228,29.493,29.228,29.44,229855,0
+HAP.US,D,20170612,000000,29.369,29.6,29.369,29.414,14140,0
+HAP.US,D,20170613,000000,29.511,29.65,29.503,29.6,11294,0
+HAP.US,D,20170614,000000,29.449,29.449,29.179,29.201,15884,0
+HAP.US,D,20170615,000000,29.032,29.032,28.954,28.964,6951,0
+HAP.US,D,20170616,000000,28.963,29.122,28.963,29.095,4713,0
+HAP.US,D,20170619,000000,29.219,29.24,29.139,29.168,3392,0
+HAP.US,D,20170620,000000,28.912,28.912,28.723,28.749,11248,0
+HAP.US,D,20170621,000000,28.839,28.868,28.572,28.626,4380,0
+HAP.US,D,20170622,000000,28.764,28.783,28.733,28.733,6233,0
+HAP.US,D,20170623,000000,28.851,28.874,28.839,28.874,1476,0
+HAP.US,D,20170626,000000,28.866,28.866,28.83,28.856,9030,0
+HAP.US,D,20170627,000000,28.936,28.989,28.794,28.803,13224,0
+HAP.US,D,20170628,000000,28.866,29.057,28.866,29.057,11338,0
+HAP.US,D,20170629,000000,29.034,29.048,28.846,28.882,8232,0
+HAP.US,D,20170630,000000,28.963,29.193,28.963,29.122,229601,0
+HAP.US,D,20170703,000000,29.255,29.458,29.237,29.414,35564,0
+HAP.US,D,20170705,000000,29.208,29.208,29.149,29.193,3477,0
+HAP.US,D,20170706,000000,29.157,29.158,28.98,29.06,119243,0
+HAP.US,D,20170707,000000,28.945,28.945,28.688,28.856,423852,0
+HAP.US,D,20170710,000000,28.866,29.237,28.846,29.174,103187,0
+HAP.US,D,20170711,000000,29.166,29.201,29.079,29.201,1877,0
+HAP.US,D,20170712,000000,29.387,29.52,29.352,29.383,5223,0
+HAP.US,D,20170713,000000,29.396,29.458,29.365,29.458,654,0
+HAP.US,D,20170714,000000,29.582,29.734,29.582,29.671,124856,0
+HAP.US,D,20170717,000000,29.768,29.829,29.759,29.759,31458,0
+HAP.US,D,20170718,000000,29.704,29.706,29.671,29.706,3888,0
+HAP.US,D,20170719,000000,29.829,29.971,29.813,29.944,61908,0
+HAP.US,D,20170720,000000,29.943,30.007,29.928,29.981,7073,0
+HAP.US,D,20170721,000000,29.954,29.954,29.781,29.834,7886,0
+HAP.US,D,20170724,000000,29.847,29.847,29.772,29.777,1912,0
+HAP.US,D,20170725,000000,30.077,30.113,30.077,30.113,1769,0
+HAP.US,D,20170726,000000,30.143,30.276,30.143,30.237,1425,0
+HAP.US,D,20170727,000000,30.273,30.273,30.065,30.128,7046,0
+HAP.US,D,20170728,000000,30.229,30.245,30.188,30.245,14543,0
+HAP.US,D,20170731,000000,30.308,30.373,30.308,30.373,6375,0
+HAP.US,D,20170801,000000,30.406,30.414,30.307,30.362,107809,0
+HAP.US,D,20170802,000000,30.31,30.361,30.229,30.308,5541,0
+HAP.US,D,20170803,000000,30.261,30.273,30.245,30.245,2631,0
+HAP.US,D,20170804,000000,30.317,30.414,30.239,30.406,112770,0
+HAP.US,D,20170807,000000,30.362,30.424,30.362,30.38,29896,0
+HAP.US,D,20170808,000000,30.38,30.396,30.343,30.343,8790,0
+HAP.US,D,20170809,000000,30.314,30.369,30.259,30.369,5341,0
+HAP.US,D,20170810,000000,30.311,30.311,30.065,30.123,2803,0
+HAP.US,D,20170811,000000,29.914,29.916,29.847,29.847,21933,0
+HAP.US,D,20170814,000000,29.999,30.06,29.989,29.989,4506,0
+HAP.US,D,20170815,000000,29.865,29.865,29.75,29.851,7727,0
+HAP.US,D,20170816,000000,29.944,30.013,29.914,29.914,3872,0
+HAP.US,D,20170817,000000,29.87,29.902,29.661,29.696,12690,0
+HAP.US,D,20170818,000000,29.573,29.608,29.573,29.573,5818,0
+HAP.US,D,20170821,000000,29.626,29.631,29.547,29.574,2627,0
+HAP.US,D,20170822,000000,29.777,29.784,29.724,29.733,16017,0
+HAP.US,D,20170823,000000,29.741,29.874,29.741,29.874,22198,0
+HAP.US,D,20170824,000000,29.804,29.863,29.785,29.794,13958,0
+HAP.US,D,20170825,000000,29.901,29.989,29.901,29.989,5220,0
+HAP.US,D,20170828,000000,29.961,30.025,29.961,29.963,2708,0
+HAP.US,D,20170829,000000,29.829,29.998,29.829,29.954,12675,0
+HAP.US,D,20170830,000000,30.008,30.06,29.98,30.015,2878,0
+HAP.US,D,20170831,000000,30.096,30.307,30.096,30.307,2968,0
+HAP.US,D,20170901,000000,30.493,30.493,30.441,30.486,2230,0
+HAP.US,D,20170905,000000,30.529,30.529,30.326,30.427,3080,0
+HAP.US,D,20170906,000000,30.521,30.731,30.521,30.696,7184,0
+HAP.US,D,20170907,000000,30.812,30.84,30.751,30.84,10720,0
+HAP.US,D,20170908,000000,30.737,30.737,30.662,30.695,6759,0
+HAP.US,D,20170911,000000,30.855,30.927,30.818,30.84,7072,0
+HAP.US,D,20170912,000000,30.861,30.9,30.848,30.848,3787,0
+HAP.US,D,20170913,000000,30.856,30.856,30.817,30.83,2432,0
+HAP.US,D,20170914,000000,30.86,30.924,30.83,30.912,21109,0
+HAP.US,D,20170915,000000,30.954,30.963,30.883,30.963,5527,0
+HAP.US,D,20170918,000000,30.98,31.149,30.98,31.069,10044,0
+HAP.US,D,20170919,000000,31.122,31.234,31.122,31.184,2780,0
+HAP.US,D,20170920,000000,31.299,31.348,31.105,31.176,3307,0
+HAP.US,D,20170921,000000,31.206,31.206,31.103,31.103,4379,0
+HAP.US,D,20170922,000000,31.043,31.159,31.043,31.095,16510,0
+HAP.US,D,20170925,000000,31.139,31.405,31.132,31.362,161456,0
+HAP.US,D,20170926,000000,31.308,31.308,31.193,31.246,1417,0
+HAP.US,D,20170927,000000,31.132,31.192,31.069,31.192,1251,0
+HAP.US,D,20170928,000000,31.22,31.316,31.202,31.22,5209,0
+HAP.US,D,20170929,000000,31.362,31.467,31.272,31.414,253375,0
+HAP.US,D,20171002,000000,31.467,31.476,31.467,31.476,1174,0
+HAP.US,D,20171003,000000,31.61,31.635,31.563,31.61,5459,0
+HAP.US,D,20171004,000000,31.64,31.654,31.618,31.654,1186,0
+HAP.US,D,20171005,000000,31.707,31.768,31.626,31.645,151538,0
+HAP.US,D,20171006,000000,31.582,31.582,31.398,31.486,5728,0
+HAP.US,D,20171009,000000,31.497,31.526,31.468,31.474,1944,0
+HAP.US,D,20171010,000000,31.651,31.651,31.591,31.608,2413,0
+HAP.US,D,20171011,000000,31.62,31.661,31.605,31.661,1567,0
+HAP.US,D,20171012,000000,31.626,31.722,31.61,31.716,10639,0
+HAP.US,D,20171013,000000,31.927,31.968,31.927,31.968,3852,0
+HAP.US,D,20171016,000000,32.078,32.078,31.91,31.937,3849,0
+HAP.US,D,20171017,000000,31.919,31.919,31.733,31.83,17668,0
+HAP.US,D,20171018,000000,31.849,31.894,31.752,31.821,6053,0
+HAP.US,D,20171019,000000,31.671,31.741,31.645,31.671,146030,0
+HAP.US,D,20171020,000000,31.777,31.777,31.671,31.746,8678,0
+HAP.US,D,20171023,000000,31.782,31.782,31.662,31.662,2233,0
+HAP.US,D,20171024,000000,31.769,31.82,31.733,31.733,2876,0
+HAP.US,D,20171025,000000,31.759,31.759,31.486,31.61,24123,0
+HAP.US,D,20171026,000000,31.585,31.613,31.538,31.544,2221,0
+HAP.US,D,20171027,000000,31.388,31.571,31.299,31.538,78125,0
+HAP.US,D,20171030,000000,31.684,31.707,31.637,31.688,4035,0
+HAP.US,D,20171031,000000,31.626,31.768,31.53,31.662,240989,0
+HAP.US,D,20171101,000000,32.025,32.025,31.932,31.937,2480,0
+HAP.US,D,20171102,000000,31.963,31.963,31.883,31.883,992,0
+HAP.US,D,20171103,000000,31.875,31.875,31.768,31.831,2362,0
+HAP.US,D,20171106,000000,31.935,32.074,31.917,32.061,7936,0
+HAP.US,D,20171107,000000,31.95,31.95,31.903,31.91,4315,0
+HAP.US,D,20171108,000000,31.934,31.998,31.934,31.985,1400,0
+HAP.US,D,20171109,000000,31.813,31.853,31.662,31.804,9688,0
+HAP.US,D,20171110,000000,31.804,31.804,31.713,31.733,5720,0
+HAP.US,D,20171113,000000,31.695,31.716,31.645,31.654,6515,0
+HAP.US,D,20171114,000000,31.432,31.476,31.388,31.476,5719,0
+HAP.US,D,20171115,000000,31.22,31.271,31.085,31.22,10263,0
+HAP.US,D,20171116,000000,31.398,31.432,31.358,31.423,3368,0
+HAP.US,D,20171117,000000,31.368,31.45,31.368,31.45,7978,0
+HAP.US,D,20171120,000000,31.442,31.495,31.442,31.495,555,0
+HAP.US,D,20171121,000000,31.688,31.72,31.688,31.72,865,0
+HAP.US,D,20171122,000000,31.972,31.972,31.91,31.911,4732,0
+HAP.US,D,20171124,000000,32.078,32.078,32.025,32.025,443,0
+HAP.US,D,20171127,000000,31.98,31.98,31.839,31.856,4160,0
+HAP.US,D,20171128,000000,31.946,31.994,31.946,31.985,5878,0
+HAP.US,D,20171129,000000,32.025,32.087,31.919,31.951,11381,0
+HAP.US,D,20171130,000000,32.087,32.197,32.087,32.162,2102,0
+HAP.US,D,20171201,000000,32.175,32.326,32.034,32.211,156421,0
+HAP.US,D,20171204,000000,32.385,32.388,32.364,32.372,3150,0
+HAP.US,D,20171205,000000,32.206,32.206,32.078,32.078,3499,0
+HAP.US,D,20171206,000000,31.983,31.983,31.919,31.919,1055,0
+HAP.US,D,20171207,000000,31.946,31.946,31.927,31.927,1232,0
+HAP.US,D,20171208,000000,32.052,32.139,32.025,32.104,11264,0
+HAP.US,D,20171211,000000,32.104,32.237,32.104,32.203,6140,0
+HAP.US,D,20171212,000000,32.239,32.326,32.239,32.3,19466,0
+HAP.US,D,20171213,000000,32.344,32.466,32.343,32.419,6200,0
+HAP.US,D,20171214,000000,32.357,32.361,32.262,32.262,3400,0
+HAP.US,D,20171215,000000,32.342,32.393,32.246,32.291,7158,0
+HAP.US,D,20171218,000000,32.661,32.787,32.633,32.672,19892,0
+HAP.US,D,20171219,000000,32.597,32.607,32.538,32.543,6563,0
+HAP.US,D,20171220,000000,32.661,32.769,32.633,32.715,12747,0
+HAP.US,D,20171221,000000,32.815,33.104,32.815,33.077,9723,0
+HAP.US,D,20171222,000000,33.085,33.181,33.076,33.17,4331,0
+HAP.US,D,20171226,000000,33.212,33.347,33.212,33.329,5087,0
+HAP.US,D,20171227,000000,33.385,33.414,33.366,33.375,6784,0
+HAP.US,D,20171228,000000,33.51,33.519,33.499,33.519,2372,0
+HAP.US,D,20171229,000000,33.637,33.637,33.527,33.546,11190,0
+HAP.US,D,20180102,000000,33.682,33.936,33.679,33.936,195617,0
+HAP.US,D,20180103,000000,34.149,34.28,34.088,34.265,34669,0
+HAP.US,D,20180104,000000,34.379,34.5,34.379,34.5,11350,0
+HAP.US,D,20180105,000000,34.587,34.619,34.5,34.619,6333,0
+HAP.US,D,20180108,000000,34.613,34.691,34.567,34.64,33300,0
+HAP.US,D,20180109,000000,34.541,34.726,34.541,34.64,6499,0
+HAP.US,D,20180110,000000,34.604,34.676,34.55,34.562,12305,0
+HAP.US,D,20180111,000000,34.604,34.975,34.604,34.975,44759,0
+HAP.US,D,20180112,000000,35.21,35.314,35.183,35.288,10518,0
+HAP.US,D,20180116,000000,35.354,35.354,34.962,35.048,4537,0
+HAP.US,D,20180117,000000,35.092,35.21,35.038,35.138,19617,0
+HAP.US,D,20180118,000000,35.038,35.101,34.984,35.029,13741,0
+HAP.US,D,20180119,000000,35.002,35.153,35.002,35.153,7924,0
+HAP.US,D,20180122,000000,35.363,35.526,35.339,35.526,11463,0
+HAP.US,D,20180123,000000,35.363,35.571,35.363,35.571,98929,0
+HAP.US,D,20180124,000000,35.767,35.788,35.596,35.679,23613,0
+HAP.US,D,20180125,000000,35.842,35.842,35.444,35.522,35348,0
+HAP.US,D,20180126,000000,35.652,35.847,35.607,35.833,46735,0
+HAP.US,D,20180129,000000,35.688,35.727,35.475,35.475,19697,0
+HAP.US,D,20180130,000000,35.255,35.255,34.987,35.048,11786,0
+HAP.US,D,20180131,000000,35.154,35.169,34.89,34.9,9605,0
+HAP.US,D,20180201,000000,34.903,35.082,34.868,35.019,15409,0
+HAP.US,D,20180202,000000,34.659,34.703,34.034,34.034,11175,0
+HAP.US,D,20180205,000000,33.882,33.882,32.842,32.967,12243,0
+HAP.US,D,20180206,000000,32.526,33.421,32.526,33.338,14440,0
+HAP.US,D,20180207,000000,33.153,33.43,33.055,33.221,8160,0
+HAP.US,D,20180208,000000,32.805,32.805,31.965,31.965,12959,0
+HAP.US,D,20180209,000000,32.317,32.317,31.394,31.839,26258,0
+HAP.US,D,20180212,000000,32.606,32.787,32.372,32.661,18491,0
+HAP.US,D,20180213,000000,32.553,32.698,32.553,32.698,9131,0
+HAP.US,D,20180214,000000,32.471,33.249,32.471,33.249,5564,0
+HAP.US,D,20180215,000000,33.437,33.447,33.077,33.411,67383,0
+HAP.US,D,20180216,000000,33.411,33.754,33.368,33.546,12835,0
+HAP.US,D,20180220,000000,33.202,33.469,33.202,33.202,8420,0
+HAP.US,D,20180221,000000,33.249,33.574,33.194,33.249,14491,0
+HAP.US,D,20180222,000000,33.385,33.465,33.204,33.223,7376,0
+HAP.US,D,20180223,000000,33.421,33.696,33.421,33.696,4600,0
+HAP.US,D,20180226,000000,33.88,33.935,33.787,33.908,14096,0
+HAP.US,D,20180227,000000,33.831,33.831,33.563,33.563,6352,0
+HAP.US,D,20180228,000000,33.466,33.466,33.104,33.104,7367,0
+HAP.US,D,20180301,000000,32.887,33.041,32.643,32.814,8038,0
+HAP.US,D,20180302,000000,32.526,32.67,32.363,32.653,8083,0
+HAP.US,D,20180305,000000,32.481,33.098,32.481,33.059,14585,0
+HAP.US,D,20180306,000000,33.357,33.393,33.253,33.311,6610,0
+HAP.US,D,20180307,000000,33.103,33.103,32.948,33.082,3652,0
+HAP.US,D,20180308,000000,33.068,33.068,32.917,33.037,4172,0
+HAP.US,D,20180309,000000,33.398,33.466,33.398,33.466,886,0
+HAP.US,D,20180312,000000,33.457,33.563,33.393,33.437,7328,0
+HAP.US,D,20180313,000000,33.502,33.566,33.208,33.208,4365,0
+HAP.US,D,20180314,000000,33.401,33.425,33.141,33.141,6578,0
+HAP.US,D,20180315,000000,33.131,33.167,32.805,32.805,15292,0
+HAP.US,D,20180316,000000,32.815,33.018,32.815,32.959,5586,0
+HAP.US,D,20180319,000000,32.553,32.588,32.496,32.516,4123,0
+HAP.US,D,20180320,000000,32.553,32.733,32.553,32.706,72003,0
+HAP.US,D,20180321,000000,32.743,33.09,32.743,33.09,1963,0
+HAP.US,D,20180322,000000,32.698,32.769,32.529,32.539,3486,0
+HAP.US,D,20180323,000000,32.435,32.534,32.218,32.218,3879,0
+HAP.US,D,20180326,000000,32.383,32.698,32.383,32.689,7197,0
+HAP.US,D,20180327,000000,32.843,32.849,32.399,32.399,4335,0
+HAP.US,D,20180328,000000,32.327,32.425,32.155,32.218,33029,0
+HAP.US,D,20180329,000000,32.475,32.797,32.475,32.76,12434,0
+HAP.US,D,20180402,000000,32.643,32.643,31.983,32.027,29326,0
+HAP.US,D,20180403,000000,32.345,32.506,32.138,32.471,13525,0
+HAP.US,D,20180404,000000,31.956,32.518,31.956,32.518,21354,0
+HAP.US,D,20180405,000000,32.823,32.979,32.787,32.933,4056,0
+HAP.US,D,20180406,000000,32.842,32.842,32.272,32.43,6264,0
+HAP.US,D,20180409,000000,32.554,32.76,32.554,32.647,1659,0
+HAP.US,D,20180410,000000,33.04,33.295,33.04,33.18,6707,0
+HAP.US,D,20180411,000000,33.085,33.375,33.085,33.298,5986,0
+HAP.US,D,20180412,000000,33.239,33.483,33.239,33.483,1107,0
+HAP.US,D,20180413,000000,33.627,33.627,33.483,33.565,11956,0
+HAP.US,D,20180416,000000,33.646,33.692,33.534,33.619,9498,0
+HAP.US,D,20180417,000000,33.709,33.854,33.709,33.854,2840,0
+HAP.US,D,20180418,000000,34.135,34.336,34.099,34.283,17763,0
+HAP.US,D,20180419,000000,34.278,34.278,34.053,34.171,3610,0
+HAP.US,D,20180420,000000,34.07,34.07,33.809,33.881,6803,0
+HAP.US,D,20180423,000000,33.809,33.809,33.737,33.793,7883,0
+HAP.US,D,20180424,000000,33.989,34.017,33.437,33.461,18431,0
+HAP.US,D,20180425,000000,33.411,33.598,33.275,33.591,10147,0
+HAP.US,D,20180426,000000,33.646,33.836,33.646,33.804,15741,0
+HAP.US,D,20180427,000000,33.742,33.844,33.742,33.773,6375,0
+HAP.US,D,20180430,000000,33.727,33.771,33.466,33.466,29680,0
+HAP.US,D,20180501,000000,33.393,33.393,33.103,33.375,11455,0
+HAP.US,D,20180502,000000,33.545,33.546,33.336,33.336,6028,0
+HAP.US,D,20180503,000000,33.366,33.437,33.163,33.347,4049,0
+HAP.US,D,20180504,000000,33.303,33.646,33.28,33.592,6946,0
+HAP.US,D,20180507,000000,33.742,33.742,33.502,33.546,14691,0
+HAP.US,D,20180508,000000,33.437,33.458,33.393,33.393,4433,0
+HAP.US,D,20180509,000000,33.944,33.971,33.845,33.935,5805,0
+HAP.US,D,20180510,000000,34.179,34.324,34.179,34.28,29281,0
+HAP.US,D,20180511,000000,34.342,34.429,34.27,34.27,7728,0
+HAP.US,D,20180514,000000,34.541,34.56,34.47,34.47,7841,0
+HAP.US,D,20180515,000000,34.261,34.396,34.189,34.334,6113,0
+HAP.US,D,20180516,000000,34.424,34.604,34.424,34.599,19364,0
+HAP.US,D,20180517,000000,34.577,34.651,34.496,34.607,63801,0
+HAP.US,D,20180518,000000,34.618,34.686,34.604,34.634,10228,0
+HAP.US,D,20180521,000000,35.002,35.012,34.848,34.875,5193,0
+HAP.US,D,20180522,000000,34.947,34.99,34.673,34.673,4475,0
+HAP.US,D,20180523,000000,34.359,34.446,34.307,34.446,2103,0
+HAP.US,D,20180524,000000,34.396,34.396,34.299,34.37,1562,0
+HAP.US,D,20180525,000000,34.008,34.013,33.949,33.998,15425,0
+HAP.US,D,20180529,000000,33.673,33.809,33.514,33.608,4608,0
+HAP.US,D,20180530,000000,33.827,34.171,33.827,34.144,3595,0
+HAP.US,D,20180531,000000,33.908,33.94,33.863,33.94,1820,0
+HAP.US,D,20180601,000000,34.099,34.126,34.07,34.126,4654,0
+HAP.US,D,20180604,000000,34.307,34.35,34.063,34.108,5768,0
+HAP.US,D,20180605,000000,34.127,34.198,34.125,34.198,2944,0
+HAP.US,D,20180606,000000,34.357,34.505,34.254,34.498,19990,0
+HAP.US,D,20180607,000000,34.623,34.623,34.477,34.578,2701,0
+HAP.US,D,20180608,000000,34.623,34.623,34.47,34.559,23672,0
+HAP.US,D,20180611,000000,34.604,34.744,34.595,34.667,300999,0
+HAP.US,D,20180612,000000,34.63,34.64,34.489,34.51,5004,0
+HAP.US,D,20180613,000000,34.478,34.561,34.371,34.371,2983,0
+HAP.US,D,20180614,000000,34.441,34.441,34.261,34.261,10167,0
+HAP.US,D,20180615,000000,33.754,33.898,33.749,33.845,4062,0
+HAP.US,D,20180618,000000,33.79,33.872,33.673,33.872,2153,0
+HAP.US,D,20180619,000000,33.421,33.421,33.239,33.416,8572,0
+HAP.US,D,20180620,000000,33.52,33.52,33.285,33.417,8579,0
+HAP.US,D,20180621,000000,33.339,33.339,33.131,33.158,7675,0
+HAP.US,D,20180622,000000,33.52,33.646,33.52,33.645,2852,0
+HAP.US,D,20180625,000000,33.117,33.167,32.985,33.103,8201,0
+HAP.US,D,20180626,000000,33.104,33.357,33.095,33.321,6369,0
+HAP.US,D,20180627,000000,33.339,33.592,33.167,33.167,10264,0
+HAP.US,D,20180628,000000,33.134,33.239,33.059,33.231,2511,0
+HAP.US,D,20180629,000000,33.546,33.61,33.546,33.551,70051,0
+HAP.US,D,20180702,000000,33.018,33.068,32.938,33.004,16590,0
+HAP.US,D,20180703,000000,33.176,33.367,33.069,33.069,2418,0
+HAP.US,D,20180705,000000,33.357,33.357,33.194,33.303,1709,0
+HAP.US,D,20180706,000000,33.276,33.513,33.276,33.491,14251,0
+HAP.US,D,20180709,000000,33.656,33.882,33.656,33.882,7110,0
+HAP.US,D,20180710,000000,33.982,33.989,33.908,33.935,1611,0
+HAP.US,D,20180711,000000,33.439,33.439,33.183,33.222,2478,0
+HAP.US,D,20180712,000000,33.347,33.401,33.34,33.401,14688,0
+HAP.US,D,20180713,000000,33.303,33.333,33.217,33.229,4007,0
+HAP.US,D,20180716,000000,33.141,33.141,32.934,33.004,1795,0
+HAP.US,D,20180717,000000,32.949,33.204,32.779,33.185,2565,0
+HAP.US,D,20180718,000000,33.077,33.176,33.005,33.176,2613,0
+HAP.US,D,20180719,000000,32.973,33.095,32.969,32.969,5592,0
+HAP.US,D,20180720,000000,33.016,33.016,32.987,32.987,915,0
+HAP.US,D,20180723,000000,32.933,32.933,32.851,32.851,6664,0
+HAP.US,D,20180724,000000,33.185,33.4,33.185,33.249,8894,0
+HAP.US,D,20180725,000000,33.249,33.56,33.156,33.56,4001,0
+HAP.US,D,20180726,000000,33.584,33.763,33.584,33.692,4121,0
+HAP.US,D,20180727,000000,33.754,33.754,33.466,33.592,4835,0
+HAP.US,D,20180730,000000,33.55,33.583,33.437,33.437,4763,0
+HAP.US,D,20180731,000000,33.747,33.935,33.727,33.862,4417,0
+HAP.US,D,20180801,000000,33.673,33.673,33.463,33.479,7783,0
+HAP.US,D,20180802,000000,33.194,33.583,33.194,33.51,9545,0
+HAP.US,D,20180803,000000,33.574,33.664,33.551,33.664,2625,0
+HAP.US,D,20180806,000000,33.655,33.79,33.655,33.754,1896,0
+HAP.US,D,20180807,000000,34.018,34.051,33.853,33.853,15329,0
+HAP.US,D,20180808,000000,33.899,33.899,33.719,33.805,18375,0
+HAP.US,D,20180809,000000,33.626,33.642,33.565,33.602,2398,0
+HAP.US,D,20180810,000000,33.258,33.292,33.137,33.16,4734,0
+HAP.US,D,20180813,000000,33.049,33.085,32.742,32.811,5515,0
+HAP.US,D,20180814,000000,32.92,32.942,32.861,32.914,3093,0
+HAP.US,D,20180815,000000,32.534,32.549,31.983,32.165,8220,0
+HAP.US,D,20180816,000000,32.327,32.453,32.327,32.352,7917,0
+HAP.US,D,20180817,000000,32.325,32.735,32.325,32.735,3532,0
+HAP.US,D,20180820,000000,32.787,32.941,32.787,32.902,7791,0
+HAP.US,D,20180821,000000,33.045,33.176,33.045,33.049,7856,0
+HAP.US,D,20180822,000000,33.216,33.216,33.104,33.183,6221,0
+HAP.US,D,20180823,000000,33.005,33.014,32.882,32.901,3075,0
+HAP.US,D,20180824,000000,33.085,33.33,33.085,33.33,6663,0
+HAP.US,D,20180827,000000,33.502,33.692,33.502,33.674,4602,0
+HAP.US,D,20180828,000000,33.872,33.872,33.583,33.583,6046,0
+HAP.US,D,20180829,000000,33.574,33.79,33.574,33.737,2087,0
+HAP.US,D,20180830,000000,33.574,33.574,33.574,33.574,199,0
+HAP.US,D,20180831,000000,33.275,33.275,33.176,33.239,1853,0
+HAP.US,D,20180904,000000,33.041,33.041,32.802,32.923,22397,0
+HAP.US,D,20180905,000000,32.76,32.845,32.679,32.81,4406,0
+HAP.US,D,20180906,000000,32.588,32.742,32.588,32.742,2184,0
+HAP.US,D,20180907,000000,32.526,32.653,32.526,32.543,1199,0
+HAP.US,D,20180910,000000,32.76,32.768,32.706,32.733,6071,0
+HAP.US,D,20180911,000000,32.507,32.851,32.507,32.78,4536,0
+HAP.US,D,20180912,000000,32.842,33.094,32.842,33.094,819,0
+HAP.US,D,20180913,000000,33.118,33.118,33.077,33.077,1650,0
+HAP.US,D,20180914,000000,33.047,33.096,33.036,33.068,2915,0
+HAP.US,D,20180917,000000,33.293,33.366,33.259,33.259,46957,0
+HAP.US,D,20180918,000000,33.45,33.565,33.45,33.565,1923,0
+HAP.US,D,20180919,000000,33.574,33.819,33.574,33.799,9578,0
+HAP.US,D,20180920,000000,34.099,34.099,33.962,34.026,9037,0
+HAP.US,D,20180921,000000,34.125,34.162,34.044,34.07,8379,0
+HAP.US,D,20180924,000000,34.089,34.288,33.989,34.04,7741,0
+HAP.US,D,20180925,000000,34.215,34.313,34.179,34.179,5725,0
+HAP.US,D,20180926,000000,34.179,34.27,34.163,34.179,6421,0
+HAP.US,D,20180927,000000,34.161,34.179,34.017,34.026,4829,0
+HAP.US,D,20180928,000000,34.189,34.206,34.099,34.161,3820,0
+HAP.US,D,20181001,000000,34.206,34.241,34.177,34.177,2409,0
+HAP.US,D,20181002,000000,34.278,34.372,34.223,34.372,4459,0
+HAP.US,D,20181003,000000,34.548,34.554,34.385,34.385,4422,0
+HAP.US,D,20181004,000000,34.266,34.27,34.063,34.233,2810,0
+HAP.US,D,20181005,000000,34.063,34.063,33.936,34.008,6372,0
+HAP.US,D,20181008,000000,33.809,34.128,33.809,34.128,3016,0
+HAP.US,D,20181009,000000,33.958,34.002,33.89,33.908,1412,0
+HAP.US,D,20181010,000000,33.556,33.556,33.049,33.049,13482,0
+HAP.US,D,20181011,000000,33.041,33.149,32.733,32.965,5728,0
+HAP.US,D,20181012,000000,33.127,33.127,32.726,32.928,3379,0
+HAP.US,D,20181015,000000,33.149,33.222,33.041,33.103,4214,0
+HAP.US,D,20181016,000000,33.303,33.473,33.303,33.415,9447,0
+HAP.US,D,20181017,000000,33.339,33.339,33.194,33.246,17700,0
+HAP.US,D,20181018,000000,33.077,33.077,32.715,32.724,935,0
+HAP.US,D,20181022,000000,32.887,32.887,32.566,32.589,5022,0
+HAP.US,D,20181023,000000,32.101,32.165,31.92,32.082,4726,0
+HAP.US,D,20181024,000000,31.657,31.664,31.171,31.202,29798,0
+HAP.US,D,20181025,000000,31.224,31.534,31.224,31.296,34712,0
+HAP.US,D,20181026,000000,31.015,31.305,30.836,31.179,10852,0
+HAP.US,D,20181029,000000,31.392,31.392,30.853,30.89,10679,0
+HAP.US,D,20181030,000000,30.98,31.397,30.98,31.397,14719,0
+HAP.US,D,20181031,000000,31.657,31.733,31.656,31.694,12966,0
+HAP.US,D,20181101,000000,31.766,32.29,31.757,32.29,15052,0
+HAP.US,D,20181102,000000,32.507,32.625,32.119,32.273,5027,0
+HAP.US,D,20181105,000000,32.466,32.511,32.371,32.423,1631,0
+HAP.US,D,20181106,000000,32.523,32.669,32.523,32.627,8889,0
+HAP.US,D,20181107,000000,32.905,33.13,32.905,33.13,5815,0
+HAP.US,D,20181108,000000,32.995,32.995,32.724,32.769,5517,0
+HAP.US,D,20181109,000000,32.471,32.527,32.272,32.462,12477,0
+HAP.US,D,20181112,000000,32.229,32.302,32.055,32.055,6063,0
+HAP.US,D,20181113,000000,31.839,31.962,31.73,31.745,2322,0
+HAP.US,D,20181114,000000,31.837,31.837,31.423,31.581,8726,0
+HAP.US,D,20181115,000000,31.397,31.643,31.36,31.643,6375,0
+HAP.US,D,20181116,000000,31.901,32.103,31.861,32.073,8243,0
+HAP.US,D,20181119,000000,31.891,31.891,31.73,31.744,2553,0
+HAP.US,D,20181120,000000,31.397,31.397,30.863,31.015,14959,0
+HAP.US,D,20181121,000000,31.152,31.63,31.152,31.523,9494,0
+HAP.US,D,20181123,000000,30.945,30.945,30.945,30.945,405,0
+HAP.US,D,20181126,000000,31.161,31.314,31.152,31.278,12610,0
+HAP.US,D,20181127,000000,31.089,31.119,31.008,31.071,6521,0
+HAP.US,D,20181128,000000,30.942,31.532,30.942,31.497,20190,0
+HAP.US,D,20181129,000000,31.568,31.568,31.496,31.496,1254,0
+HAP.US,D,20181130,000000,31.377,31.559,31.377,31.527,9945,0
+HAP.US,D,20181203,000000,32.336,32.388,32.172,32.388,4444,0
+HAP.US,D,20181204,000000,32.25,32.25,31.459,31.473,8383,0
+HAP.US,D,20181206,000000,30.989,31.067,30.745,31.067,10606,0
+HAP.US,D,20181207,000000,31.553,31.553,30.89,30.945,11172,0
+HAP.US,D,20181210,000000,30.764,30.764,30.256,30.673,24844,0
+HAP.US,D,20181211,000000,30.98,31.032,30.52,30.629,24788,0
+HAP.US,D,20181212,000000,30.953,31.197,30.881,30.881,11162,0
+HAP.US,D,20181213,000000,30.945,31.067,30.8,30.899,31243,0
+HAP.US,D,20181214,000000,30.622,30.77,30.522,30.522,28548,0
+HAP.US,D,20181217,000000,30.456,30.6,30.069,30.143,23397,0
+HAP.US,D,20181218,000000,30.284,30.384,30.095,30.187,8061,0
+HAP.US,D,20181219,000000,30.456,30.582,29.691,29.733,13240,0
+HAP.US,D,20181220,000000,29.631,29.921,29.327,29.421,41009,0
+HAP.US,D,20181221,000000,29.472,29.678,29.026,29.122,45711,0
+HAP.US,D,20181224,000000,29.083,29.128,28.632,28.632,15018,0
+HAP.US,D,20181226,000000,28.7,29.584,28.516,29.584,35335,0
+HAP.US,D,20181227,000000,29.138,29.78,29.009,29.742,14010,0
+HAP.US,D,20181228,000000,30.049,30.049,29.646,29.695,45418,0
+HAP.US,D,20181231,000000,29.872,29.965,29.764,29.965,11972,0
+HAP.US,D,20190102,000000,29.528,30.086,29.528,29.965,8982,0
+HAP.US,D,20190103,000000,29.614,29.915,29.612,29.612,14905,0
+HAP.US,D,20190104,000000,30.347,30.753,30.347,30.753,2753,0
+HAP.US,D,20190107,000000,30.82,31.128,30.82,30.934,7142,0
+HAP.US,D,20190108,000000,31.216,31.228,31.044,31.212,11541,0
+HAP.US,D,20190109,000000,31.481,31.602,31.438,31.5,13512,0
+HAP.US,D,20190110,000000,31.314,31.762,31.314,31.762,7699,0
+HAP.US,D,20190111,000000,31.537,31.704,31.528,31.545,6196,0
+HAP.US,D,20190114,000000,31.351,31.498,31.351,31.432,3217,0
+HAP.US,D,20190115,000000,31.508,31.508,31.414,31.491,2066,0
+HAP.US,D,20190116,000000,31.556,31.657,31.445,31.453,19249,0
+HAP.US,D,20190117,000000,31.499,31.901,31.481,31.746,196140,0
+HAP.US,D,20190118,000000,32.058,32.265,32.058,32.132,75603,0
+HAP.US,D,20190122,000000,31.694,31.694,31.462,31.537,28512,0
+HAP.US,D,20190123,000000,31.667,31.69,31.383,31.555,25503,0
+HAP.US,D,20190124,000000,31.555,31.714,31.545,31.62,22508,0
+HAP.US,D,20190125,000000,31.975,32.207,31.975,32.109,3606,0
+HAP.US,D,20190128,000000,31.722,31.834,31.637,31.808,20668,0
+HAP.US,D,20190129,000000,32.067,32.197,32.039,32.133,20339,0
+HAP.US,D,20190130,000000,32.323,32.722,32.222,32.596,13773,0
+HAP.US,D,20190131,000000,32.515,32.747,32.515,32.746,11008,0
+HAP.US,D,20190201,000000,32.792,32.792,32.662,32.745,2102,0
+HAP.US,D,20190204,000000,32.619,32.82,32.559,32.776,16412,0
+HAP.US,D,20190205,000000,32.774,32.8,32.682,32.755,6835,0
+HAP.US,D,20190206,000000,32.673,32.745,32.641,32.648,2137,0
+HAP.US,D,20190207,000000,32.382,32.382,32.075,32.267,11279,0
+HAP.US,D,20190208,000000,32.058,32.167,31.928,32.167,1501,0
+HAP.US,D,20190211,000000,32.166,32.166,32.087,32.124,3494,0
+HAP.US,D,20190212,000000,32.374,32.545,32.374,32.545,117,0
+HAP.US,D,20190213,000000,32.675,32.735,32.519,32.549,3525,0
+HAP.US,D,20190214,000000,32.681,32.681,32.56,32.646,3135,0
+HAP.US,D,20190215,000000,32.736,32.829,32.68,32.748,4828,0
+HAP.US,D,20190219,000000,32.773,33.096,32.773,33.023,4106,0
+HAP.US,D,20190220,000000,33.062,33.462,33.062,33.359,11678,0
+HAP.US,D,20190221,000000,33.217,33.217,33.217,33.217,1855,0
+HAP.US,D,20190222,000000,33.387,33.489,33.349,33.415,6837,0
+HAP.US,D,20190225,000000,33.471,33.508,33.456,33.456,1047,0
+HAP.US,D,20190226,000000,33.415,33.441,33.303,33.378,18312,0
+HAP.US,D,20190227,000000,33.285,33.424,33.257,33.312,8726,0
+HAP.US,D,20190228,000000,33.052,33.052,33.01,33.01,2749,0
+HAP.US,D,20190301,000000,33.228,33.228,32.946,33.027,4307,0
+HAP.US,D,20190304,000000,33.126,33.126,32.773,33.099,1482,0
+HAP.US,D,20190305,000000,33.043,33.043,32.939,33.024,5431,0
+HAP.US,D,20190306,000000,32.986,32.986,32.69,32.727,6204,0
+HAP.US,D,20190307,000000,32.653,32.653,32.374,32.407,7271,0
+HAP.US,D,20190308,000000,32.159,32.306,32.159,32.306,2044,0
+HAP.US,D,20190311,000000,32.6,32.685,32.579,32.685,10102,0
+HAP.US,D,20190312,000000,32.839,32.878,32.839,32.842,2549,0
+HAP.US,D,20190313,000000,32.959,33.154,32.959,33.126,2212,0
+HAP.US,D,20190314,000000,32.959,32.976,32.95,32.962,1979,0
+HAP.US,D,20190315,000000,33.108,33.183,33.024,33.024,8974,0
+HAP.US,D,20190318,000000,33.294,33.294,33.118,33.286,5524,0
+HAP.US,D,20190319,000000,33.508,33.6,33.343,33.343,3383,0
+HAP.US,D,20190320,000000,33.228,33.386,33.043,33.386,2257,0
+HAP.US,D,20190321,000000,33.526,33.571,33.526,33.571,921,0
+HAP.US,D,20190322,000000,32.825,32.825,32.802,32.802,635,0
+HAP.US,D,20190325,000000,32.873,32.873,32.873,32.873,230,0
+HAP.US,D,20190326,000000,33.135,33.135,33.03,33.03,1619,0
+HAP.US,D,20190327,000000,32.968,32.977,32.866,32.969,22831,0
+HAP.US,D,20190328,000000,32.942,33.062,32.839,33.006,3269,0
+HAP.US,D,20190329,000000,33.275,33.292,33.126,33.183,7477,0
+HAP.US,D,20190401,000000,33.552,33.59,33.499,33.585,2748,0
+HAP.US,D,20190402,000000,33.554,33.554,33.433,33.517,2163,0
+HAP.US,D,20190403,000000,33.758,33.795,33.625,33.643,25100,0
+HAP.US,D,20190404,000000,33.554,33.787,33.554,33.787,946,0
+HAP.US,D,20190405,000000,33.872,34.037,33.849,34.037,1873,0
+HAP.US,D,20190408,000000,34.057,34.132,34.057,34.132,1318,0
+HAP.US,D,20190409,000000,33.815,33.818,33.744,33.744,2673,0
+HAP.US,D,20190410,000000,33.842,33.879,33.739,33.852,7386,0
+HAP.US,D,20190411,000000,33.675,33.68,33.582,33.675,2237,0
+HAP.US,D,20190412,000000,33.834,33.857,33.823,33.823,923,0
+HAP.US,D,20190415,000000,33.873,33.873,33.805,33.824,2411,0
+HAP.US,D,20190416,000000,33.844,33.889,33.795,33.852,5645,0
+HAP.US,D,20190417,000000,33.937,33.991,33.889,33.943,5660,0
+HAP.US,D,20190418,000000,33.964,33.964,33.815,33.913,1516,0
+HAP.US,D,20190422,000000,33.907,34.02,33.88,33.88,26895,0
+HAP.US,D,20190423,000000,33.842,33.95,33.842,33.946,1963,0
+HAP.US,D,20190424,000000,33.651,33.67,33.508,33.508,3374,0
+HAP.US,D,20190425,000000,33.418,33.442,33.312,33.351,4966,0
+HAP.US,D,20190426,000000,33.261,33.425,33.261,33.425,6728,0
+HAP.US,D,20190429,000000,33.4,33.516,33.4,33.5,4465,0
+HAP.US,D,20190430,000000,33.479,33.573,33.396,33.55,6275,0
+HAP.US,D,20190501,000000,33.526,33.619,33.071,33.071,25824,0
+HAP.US,D,20190502,000000,33.043,33.08,32.829,32.872,4123,0
+HAP.US,D,20190503,000000,33.22,33.312,33.145,33.284,2555,0
+HAP.US,D,20190506,000000,32.767,32.954,32.767,32.942,5122,0
+HAP.US,D,20190507,000000,32.662,32.662,32.375,32.462,1706,0
+HAP.US,D,20190508,000000,32.424,32.569,32.346,32.378,1681,0
+HAP.US,D,20190509,000000,31.893,32.178,31.878,32.161,2236,0
+HAP.US,D,20190510,000000,32.036,32.513,32.001,32.42,4466,0
+HAP.US,D,20190513,000000,31.807,31.807,31.599,31.757,2647,0
+HAP.US,D,20190514,000000,31.983,32.132,31.983,32.028,3537,0
+HAP.US,D,20190515,000000,31.891,32.113,31.891,32.071,3607,0
+HAP.US,D,20190516,000000,32.219,32.258,32.187,32.187,929,0
+HAP.US,D,20190517,000000,31.881,31.937,31.81,31.81,1781,0
+HAP.US,D,20190520,000000,31.675,31.732,31.637,31.637,1657,0
+HAP.US,D,20190521,000000,31.722,31.932,31.722,31.918,1879,0
+HAP.US,D,20190522,000000,31.854,31.861,31.696,31.719,1542,0
+HAP.US,D,20190523,000000,31.398,31.398,31.141,31.158,6959,0
+HAP.US,D,20190524,000000,31.36,31.491,31.269,31.414,10815,0
+HAP.US,D,20190528,000000,31.398,31.425,31.202,31.233,3827,0
+HAP.US,D,20190529,000000,31.015,31.151,31.015,31.151,12463,0
+HAP.US,D,20190530,000000,31.174,31.229,31.109,31.229,7583,0
+HAP.US,D,20190531,000000,30.869,31.165,30.869,31.062,16416,0
+HAP.US,D,20190603,000000,31.351,31.579,31.351,31.574,884,0
+HAP.US,D,20190604,000000,31.756,32.055,31.756,32.055,7783,0
+HAP.US,D,20190605,000000,32.085,32.085,31.861,31.946,51374,0
+HAP.US,D,20190606,000000,32.085,32.211,32.076,32.187,2105,0
+HAP.US,D,20190607,000000,32.429,32.47,32.401,32.47,1166,0
+HAP.US,D,20190610,000000,32.542,32.553,32.487,32.519,1840,0
+HAP.US,D,20190611,000000,32.77,32.842,32.717,32.727,7778,0
+HAP.US,D,20190612,000000,32.69,32.765,32.597,32.622,6517,0
+HAP.US,D,20190613,000000,32.866,32.866,32.851,32.851,498,0
+HAP.US,D,20190614,000000,32.829,32.829,32.736,32.736,545,0
+HAP.US,D,20190617,000000,32.718,32.85,32.717,32.717,2462,0
+HAP.US,D,20190618,000000,33.015,33.27,33.015,33.27,959,0
+HAP.US,D,20190619,000000,33.285,33.425,33.202,33.381,6344,0
+HAP.US,D,20190620,000000,33.833,33.875,33.731,33.852,12671,0
+HAP.US,D,20190621,000000,33.842,33.991,33.842,33.94,19500,0
+HAP.US,D,20190624,000000,34,34.046,33.955,33.992,2662,0
+HAP.US,D,20190625,000000,33.982,34.015,33.827,33.827,3229,0
+HAP.US,D,20190626,000000,34,34.103,33.907,33.991,6984,0
+HAP.US,D,20190627,000000,33.926,33.926,33.907,33.926,4136,0
+HAP.US,D,20190628,000000,34.074,34.094,33.983,34.094,4207,0
+HAP.US,D,20190701,000000,34.4,34.4,34.066,34.163,1437,0
+HAP.US,D,20190702,000000,34.034,34.121,34.034,34.094,3947,0
+HAP.US,D,20190703,000000,34.104,34.178,34.104,34.168,1130,0
+HAP.US,D,20190705,000000,33.861,33.986,33.787,33.986,27904,0
+HAP.US,D,20190708,000000,34,34.036,33.922,33.922,11110,0
+HAP.US,D,20190709,000000,33.673,33.784,33.673,33.784,5127,0
+HAP.US,D,20190710,000000,33.912,33.945,33.898,33.945,5837,0
+HAP.US,D,20190711,000000,33.795,33.917,33.795,33.872,2872,0
+HAP.US,D,20190712,000000,34.103,34.103,34.074,34.074,970,0
+HAP.US,D,20190715,000000,34.047,34.074,34.047,34.052,1411,0
+HAP.US,D,20190716,000000,34.02,34.02,33.827,33.827,3796,0
+HAP.US,D,20190717,000000,33.761,33.77,33.725,33.725,841,0
+HAP.US,D,20190718,000000,33.599,33.812,33.596,33.805,1737,0
+HAP.US,D,20190719,000000,33.889,34.025,33.87,33.903,2822,0
+HAP.US,D,20190722,000000,34.052,34.066,33.97,33.995,1978,0
+HAP.US,D,20190723,000000,34.066,34.176,34.066,34.157,3828,0
+HAP.US,D,20190724,000000,34.066,34.084,34.057,34.084,1437,0
+HAP.US,D,20190725,000000,33.861,33.917,33.704,33.704,1651,0
+HAP.US,D,20190726,000000,33.731,33.731,33.704,33.731,1658,0
+HAP.US,D,20190729,000000,33.675,33.691,33.629,33.691,1395,0
+HAP.US,D,20190730,000000,33.619,33.791,33.619,33.757,2214,0
+HAP.US,D,20190731,000000,33.712,33.805,33.265,33.378,2459,0
+HAP.US,D,20190801,000000,33.546,33.546,32.969,33.024,1831,0
+HAP.US,D,20190802,000000,32.616,32.624,32.532,32.596,5058,0
+HAP.US,D,20190805,000000,32.207,32.207,31.695,31.825,2045,0
+HAP.US,D,20190806,000000,31.765,31.958,31.699,31.946,3816,0
+HAP.US,D,20190807,000000,31.62,32.001,31.612,32.001,2174,0
+HAP.US,D,20190808,000000,32.197,32.536,32.197,32.536,2303,0
+HAP.US,D,20190809,000000,32.337,32.342,32.183,32.207,4994,0
+HAP.US,D,20190812,000000,31.908,31.983,31.602,31.647,3799,0
+HAP.US,D,20190813,000000,31.63,32.03,31.63,31.844,3728,0
+HAP.US,D,20190814,000000,31.314,31.337,30.932,30.932,3661,0
+HAP.US,D,20190815,000000,30.942,30.974,30.876,30.974,6652,0
+HAP.US,D,20190816,000000,31.128,31.304,31.128,31.249,10530,0
+HAP.US,D,20190819,000000,31.648,31.648,31.528,31.57,15370,0
+HAP.US,D,20190820,000000,31.453,31.518,31.426,31.467,12163,0
+HAP.US,D,20190821,000000,31.63,31.76,31.63,31.682,17737,0
+HAP.US,D,20190822,000000,31.528,31.676,31.528,31.638,13225,0
+HAP.US,D,20190823,000000,31.398,31.537,30.924,30.924,8810,0
+HAP.US,D,20190826,000000,31.176,31.318,31.174,31.192,3646,0
+HAP.US,D,20190827,000000,31.314,31.369,31.082,31.173,14299,0
+HAP.US,D,20190828,000000,31.239,31.446,31.239,31.429,9692,0
+HAP.US,D,20190829,000000,31.722,31.81,31.704,31.789,9041,0
+HAP.US,D,20190830,000000,32.025,32.048,31.861,31.959,14378,0
+HAP.US,D,20190903,000000,31.685,31.761,31.62,31.748,6442,0
+HAP.US,D,20190904,000000,32.001,32.089,31.995,32.089,9243,0
+HAP.US,D,20190905,000000,32.392,32.466,32.354,32.356,3529,0
+HAP.US,D,20190906,000000,32.448,32.448,32.354,32.354,4775,0
+HAP.US,D,20190909,000000,32.54,32.569,32.476,32.509,3919,0
+HAP.US,D,20190910,000000,32.633,32.862,32.633,32.862,3123,0
+HAP.US,D,20190911,000000,33.033,33.113,33.033,33.113,1862,0
+HAP.US,D,20190912,000000,33.126,33.173,32.941,33.111,21875,0
+HAP.US,D,20190913,000000,33.201,33.378,33.201,33.285,11031,0
+HAP.US,D,20190916,000000,33.554,33.647,33.54,33.602,4192,0
+HAP.US,D,20190917,000000,33.425,33.581,33.425,33.55,3045,0
+HAP.US,D,20190918,000000,33.399,33.399,33.399,33.399,171,0
+HAP.US,D,20190919,000000,33.405,33.442,33.307,33.307,4665,0
+HAP.US,D,20190920,000000,33.415,33.415,33.23,33.287,1898,0
+HAP.US,D,20190923,000000,33.228,33.263,33.228,33.26,3498,0
+HAP.US,D,20190924,000000,32.971,32.971,32.869,32.925,1712,0
+HAP.US,D,20190925,000000,32.757,32.876,32.757,32.876,1764,0
+HAP.US,D,20190926,000000,32.868,32.874,32.759,32.778,1241,0
+HAP.US,D,20190927,000000,32.829,32.829,32.587,32.666,8434,0
+HAP.US,D,20190930,000000,32.663,32.751,32.663,32.73,1464,0
+HAP.US,D,20191001,000000,32.827,32.827,32.325,32.339,7407,0
+HAP.US,D,20191002,000000,31.899,31.899,31.695,31.728,908,0
+HAP.US,D,20191003,000000,31.714,31.881,31.704,31.823,7718,0
+HAP.US,D,20191004,000000,31.889,32.128,31.889,32.128,827,0
+HAP.US,D,20191007,000000,32.197,32.197,32.011,32.011,1351,0
+HAP.US,D,20191008,000000,31.667,31.77,31.62,31.62,7328,0
+HAP.US,D,20191009,000000,31.814,31.918,31.814,31.875,788,0
+HAP.US,D,20191010,000000,32.126,32.256,32.126,32.256,4377,0
+HAP.US,D,20191011,000000,32.587,32.879,32.587,32.802,2916,0
+HAP.US,D,20191014,000000,32.57,32.611,32.523,32.55,11522,0
+HAP.US,D,20191015,000000,32.513,32.763,32.513,32.676,7412,0
+HAP.US,D,20191016,000000,32.624,32.684,32.529,32.538,16102,0
+HAP.US,D,20191017,000000,32.612,32.664,32.56,32.569,4025,0
+HAP.US,D,20191018,000000,32.633,32.68,32.587,32.656,4738,0
+HAP.US,D,20191021,000000,32.894,32.894,32.81,32.855,2616,0
+HAP.US,D,20191022,000000,32.922,33.054,32.913,32.966,1614,0
+HAP.US,D,20191023,000000,32.941,33.09,32.941,33.09,3068,0
+HAP.US,D,20191024,000000,33.127,33.127,33.052,33.071,2518,0
+HAP.US,D,20191025,000000,33.367,33.396,33.303,33.311,3751,0
+HAP.US,D,20191028,000000,33.54,33.54,33.387,33.423,5602,0
+HAP.US,D,20191029,000000,33.22,33.507,33.201,33.433,7865,0
+HAP.US,D,20191030,000000,33.191,33.238,33.126,33.238,2169,0
+HAP.US,D,20191031,000000,33.006,33.099,32.903,33.099,9415,0
+HAP.US,D,20191101,000000,33.601,33.614,33.597,33.61,1207,0
+HAP.US,D,20191104,000000,33.795,34.068,33.795,34.037,18665,0
+HAP.US,D,20191105,000000,34.177,34.177,34.096,34.146,5602,0
+HAP.US,D,20191106,000000,34.052,34.084,33.886,33.886,5905,0
+HAP.US,D,20191107,000000,34.158,34.213,34.123,34.129,8289,0
+HAP.US,D,20191108,000000,33.926,34.011,33.898,34.011,4420,0
+HAP.US,D,20191111,000000,33.747,33.982,33.747,33.93,11631,0
+HAP.US,D,20191112,000000,33.954,34.037,33.833,33.866,3896,0
+HAP.US,D,20191113,000000,33.704,33.755,33.704,33.726,2335,0
+HAP.US,D,20191114,000000,33.684,33.697,33.657,33.685,3257,0
+HAP.US,D,20191115,000000,33.787,33.996,33.787,33.903,3614,0
+HAP.US,D,20191118,000000,33.805,33.805,33.712,33.731,2255,0
+HAP.US,D,20191119,000000,33.76,33.76,33.649,33.649,5241,0
+HAP.US,D,20191120,000000,33.452,33.657,33.452,33.541,5507,0
+HAP.US,D,20191121,000000,33.536,33.674,33.524,33.622,8813,0
+HAP.US,D,20191122,000000,33.657,33.661,33.606,33.615,14614,0
+HAP.US,D,20191125,000000,33.749,33.833,33.749,33.813,9546,0
+HAP.US,D,20191126,000000,33.787,33.815,33.704,33.763,10991,0
+HAP.US,D,20191127,000000,33.647,33.704,33.507,33.671,8033,0
+HAP.US,D,20191129,000000,33.554,33.554,33.483,33.483,1490,0
+HAP.US,D,20191202,000000,33.507,33.517,33.422,33.429,9777,0
+HAP.US,D,20191203,000000,33.062,33.201,33.062,33.182,12117,0
+HAP.US,D,20191204,000000,33.359,33.547,33.359,33.477,10550,0
+HAP.US,D,20191205,000000,33.484,33.492,33.415,33.433,7989,0
+HAP.US,D,20191206,000000,33.61,33.842,33.61,33.782,6136,0
+HAP.US,D,20191209,000000,33.903,33.904,33.803,33.817,5878,0
+HAP.US,D,20191210,000000,33.833,33.852,33.805,33.806,6315,0
+HAP.US,D,20191211,000000,33.996,34.111,33.944,34.065,111366,0
+HAP.US,D,20191212,000000,34.149,34.536,34.149,34.512,18153,0
+HAP.US,D,20191213,000000,34.6,34.782,34.48,34.51,114016,0
+HAP.US,D,20191216,000000,34.936,34.952,34.864,34.864,3383,0
+HAP.US,D,20191217,000000,34.874,34.958,34.866,34.925,7239,0
+HAP.US,D,20191218,000000,34.912,34.919,34.836,34.903,7757,0
+HAP.US,D,20191219,000000,34.921,34.968,34.904,34.94,4966,0
+HAP.US,D,20191220,000000,35.051,35.118,35.013,35.065,9427,0
+HAP.US,D,20191223,000000,34.955,35.241,34.955,35.2,8710,0
+HAP.US,D,20191224,000000,35.318,35.356,35.233,35.241,11379,0
+HAP.US,D,20191226,000000,35.414,35.556,35.414,35.48,6708,0
+HAP.US,D,20191227,000000,35.535,35.535,35.417,35.452,9175,0
+HAP.US,D,20191230,000000,35.528,35.528,35.408,35.408,11558,0
+HAP.US,D,20191231,000000,35.361,35.528,35.361,35.5,131028,0
+HAP.US,D,20200102,000000,35.748,35.748,35.518,35.7,125653,0
+HAP.US,D,20200103,000000,35.596,35.596,35.414,35.451,9862,0
+HAP.US,D,20200106,000000,35.48,35.577,35.448,35.568,2538,0
+HAP.US,D,20200107,000000,35.49,35.49,35.356,35.423,7394,0
+HAP.US,D,20200108,000000,35.5,35.5,35.309,35.309,6440,0
+HAP.US,D,20200109,000000,35.233,35.289,35.155,35.283,57922,0
+HAP.US,D,20200110,000000,35.375,35.375,35.127,35.127,12195,0
+HAP.US,D,20200113,000000,35.213,35.404,35.213,35.385,3407,0
+HAP.US,D,20200114,000000,35.318,35.452,35.318,35.452,5753,0
+HAP.US,D,20200115,000000,35.366,35.394,35.203,35.223,8863,0
+HAP.US,D,20200116,000000,35.414,35.452,35.309,35.399,14059,0
+HAP.US,D,20200117,000000,35.556,35.556,35.394,35.433,3058,0
+HAP.US,D,20200121,000000,35.289,35.289,34.965,34.97,16280,0
+HAP.US,D,20200122,000000,35.012,35.012,34.822,34.883,4794,0
+HAP.US,D,20200123,000000,34.602,34.741,34.353,34.669,7342,0
+HAP.US,D,20200124,000000,34.382,34.382,34.239,34.306,109770,0
+HAP.US,D,20200127,000000,33.713,33.743,33.427,33.427,3776,0
+HAP.US,D,20200128,000000,33.542,33.657,33.542,33.599,8772,0
+HAP.US,D,20200129,000000,33.675,33.675,33.512,33.512,7921,0
+HAP.US,D,20200130,000000,33.359,33.475,33.179,33.475,9270,0
+HAP.US,D,20200131,000000,33.121,33.121,32.72,32.816,9453,0
+HAP.US,D,20200203,000000,32.883,32.883,32.663,32.76,6512,0
+HAP.US,D,20200204,000000,33.208,33.322,33.208,33.25,127608,0
+HAP.US,D,20200205,000000,33.821,33.922,33.819,33.877,1255,0
+HAP.US,D,20200206,000000,33.885,33.885,33.771,33.771,3820,0
+HAP.US,D,20200207,000000,33.429,33.429,33.246,33.29,10186,0
+HAP.US,D,20200210,000000,33.198,33.332,33.198,33.299,10388,0
+HAP.US,D,20200211,000000,33.809,33.819,33.642,33.66,8251,0
+HAP.US,D,20200212,000000,33.937,33.937,33.838,33.917,6915,0
+HAP.US,D,20200213,000000,33.695,33.722,33.668,33.668,1624,0
+HAP.US,D,20200214,000000,33.712,33.712,33.418,33.429,1736,0
+HAP.US,D,20200218,000000,33.284,33.284,33.284,33.284,422,0
+HAP.US,D,20200219,000000,33.475,33.492,33.427,33.482,126522,0
+HAP.US,D,20200220,000000,33.523,33.593,33.456,33.456,4839,0
+HAP.US,D,20200221,000000,33.532,33.532,33.475,33.479,1335,0
+HAP.US,D,20200224,000000,32.443,32.452,32.281,32.281,3553,0
+HAP.US,D,20200225,000000,31.67,31.67,31.405,31.405,12221,0
+HAP.US,D,20200226,000000,31.699,31.699,31.106,31.146,19764,0
+HAP.US,D,20200227,000000,30.619,30.792,30.025,30.025,9957,0
+HAP.US,D,20200228,000000,28.79,29.616,28.79,29.438,38227,0
+HAP.US,D,20200302,000000,29.836,30.38,29.826,30.37,31016,0
+HAP.US,D,20200303,000000,30.6,30.638,30.083,30.083,11696,0
+HAP.US,D,20200304,000000,30.507,30.885,30.424,30.885,2872,0
+HAP.US,D,20200305,000000,30.199,30.285,29.779,30.033,76522,0
+HAP.US,D,20200306,000000,29.368,29.368,28.948,29.346,6215,0
+HAP.US,D,20200309,000000,26.321,26.745,25.806,25.882,40634,0
+HAP.US,D,20200310,000000,27.076,27.076,25.844,26.883,70168,0
+HAP.US,D,20200311,000000,25.552,25.782,25.032,25.297,39704,0
+HAP.US,D,20200312,000000,23.205,23.205,21.755,22.234,70748,0
+HAP.US,D,20200313,000000,24.01,24.01,21.962,23.58,86048,0
+HAP.US,D,20200316,000000,19.779,22.052,19.779,21.346,18393,0
+HAP.US,D,20200317,000000,21.823,22.406,21.317,22.176,27824,0
+HAP.US,D,20200318,000000,20.639,21.104,19.445,20.021,26762,0
+HAP.US,D,20200319,000000,19.722,21.155,19.722,20.976,40703,0
+HAP.US,D,20200320,000000,21.394,21.584,20.477,20.53,28001,0
+HAP.US,D,20200323,000000,20.391,20.582,19.932,20.275,31102,0
+HAP.US,D,20200324,000000,21.355,22.434,21.355,22.434,12900,0
+HAP.US,D,20200325,000000,22.702,24,22.415,23.456,30600,0
+HAP.US,D,20200326,000000,23.695,24.488,23.695,24.268,18561,0
+HAP.US,D,20200327,000000,23.227,23.613,23.189,23.237,11489,0
+HAP.US,D,20200330,000000,23.141,23.886,23.141,23.886,19246,0
+HAP.US,D,20200331,000000,23.772,24.425,23.772,24.024,20074,0
+HAP.US,D,20200401,000000,23.333,23.673,23.094,23.151,21465,0
+HAP.US,D,20200402,000000,23.997,24.207,23.719,24.081,5985,0
+HAP.US,D,20200403,000000,23.564,23.571,23.303,23.504,24121,0
+HAP.US,D,20200406,000000,24.382,24.803,24.382,24.803,5971,0
+HAP.US,D,20200407,000000,25.557,25.787,24.965,24.965,6370,0
+HAP.US,D,20200408,000000,25.414,25.539,25.061,25.529,15678,0
+HAP.US,D,20200409,000000,26.044,26.407,25.815,26.083,5657,0
+HAP.US,D,20200413,000000,26.064,26.064,25.777,25.949,18513,0
+HAP.US,D,20200414,000000,26.369,26.369,26.016,26.118,12824,0
+HAP.US,D,20200415,000000,25.051,25.097,24.752,25.023,4445,0
+HAP.US,D,20200416,000000,25.137,25.137,24.564,24.793,3001,0
+HAP.US,D,20200417,000000,25.309,25.793,25.309,25.793,1983,0
+HAP.US,D,20200420,000000,25.136,25.799,25.136,25.334,615,0
+HAP.US,D,20200421,000000,24.593,24.821,24.554,24.707,9845,0
+HAP.US,D,20200422,000000,25.328,25.395,25.232,25.377,6006,0
+HAP.US,D,20200423,000000,25.672,26.134,25.653,25.739,17000,0
+HAP.US,D,20200424,000000,25.787,25.94,25.763,25.94,833,0
+HAP.US,D,20200427,000000,26.016,26.367,25.854,26.367,9071,0
+HAP.US,D,20200428,000000,26.76,26.78,26.673,26.673,735,0
+HAP.US,D,20200429,000000,27.21,27.801,27.21,27.742,10575,0
+HAP.US,D,20200430,000000,27.123,27.2,26.885,27.013,8244,0
+HAP.US,D,20200501,000000,26.149,26.159,25.911,25.991,2227,0
+HAP.US,D,20200504,000000,25.933,26.132,25.777,26.132,9355,0
+HAP.US,D,20200505,000000,26.828,26.828,26.463,26.463,4198,0
+HAP.US,D,20200506,000000,26.016,26.126,25.994,25.994,845,0
+HAP.US,D,20200507,000000,26.499,26.656,26.436,26.481,6390,0
+HAP.US,D,20200508,000000,27.031,27.187,26.99,27.187,5573,0
+HAP.US,D,20200511,000000,26.717,26.86,26.717,26.86,937,0
+HAP.US,D,20200512,000000,26.942,26.99,26.421,26.421,4888,0
+HAP.US,D,20200513,000000,26.427,26.427,25.796,25.84,3815,0
+HAP.US,D,20200514,000000,25.06,25.93,25.06,25.93,4321,0
+HAP.US,D,20200515,000000,26.14,26.14,25.967,26.031,4673,0
+HAP.US,D,20200518,000000,27.171,27.525,27.171,27.479,1891,0
+HAP.US,D,20200519,000000,27.344,27.572,27.229,27.229,13210,0
+HAP.US,D,20200520,000000,27.801,27.895,27.725,27.793,9329,0
+HAP.US,D,20200521,000000,27.476,27.476,27.476,27.476,148,0
+HAP.US,D,20200522,000000,27.305,27.345,27.267,27.345,888,0
+HAP.US,D,20200526,000000,28.012,28.136,28.009,28.009,1942,0
+HAP.US,D,20200527,000000,28.356,28.509,27.955,28.509,4501,0
+HAP.US,D,20200528,000000,28.757,28.757,28.423,28.423,1684,0
+HAP.US,D,20200529,000000,28.108,28.344,28.06,28.344,1543,0
+HAP.US,D,20200601,000000,28.615,28.847,28.615,28.847,1388,0
+HAP.US,D,20200602,000000,29.302,29.356,29.235,29.349,2408,0
+HAP.US,D,20200603,000000,29.606,29.942,29.606,29.942,998,0
+HAP.US,D,20200604,000000,29.712,29.872,29.712,29.872,1753,0
+HAP.US,D,20200605,000000,30.887,30.963,30.753,30.856,4882,0
+HAP.US,D,20200608,000000,31.182,31.518,31.182,31.518,2101,0
+HAP.US,D,20200609,000000,31.049,31.072,30.877,31.011,1904,0
+HAP.US,D,20200610,000000,30.6,30.686,30.466,30.544,1167,0
+HAP.US,D,20200611,000000,29.359,29.445,28.403,28.403,1223,0
+HAP.US,D,20200612,000000,29.291,29.301,28.795,29.005,5483,0
+HAP.US,D,20200615,000000,27.965,29.12,27.965,29.105,2591,0
+HAP.US,D,20200616,000000,29.846,29.846,29.473,29.504,6387,0
+HAP.US,D,20200617,000000,29.33,29.368,29.196,29.203,1337,0
+HAP.US,D,20200618,000000,29.005,29.158,29.005,29.15,1741,0
+HAP.US,D,20200619,000000,29.626,29.626,29.091,29.091,793,0
+HAP.US,D,20200622,000000,29.272,29.287,29.043,29.287,4331,0
+HAP.US,D,20200623,000000,29.688,29.688,29.446,29.446,1558,0
+HAP.US,D,20200624,000000,29.149,29.149,28.48,28.489,6837,0
+HAP.US,D,20200625,000000,28.509,28.864,28.432,28.864,1587,0
+HAP.US,D,20200626,000000,28.308,28.429,28.306,28.306,1609,0
+HAP.US,D,20200629,000000,28.604,28.689,28.604,28.689,289,0
+HAP.US,D,20200630,000000,28.575,28.963,28.575,28.963,1165,0
+HAP.US,D,20200701,000000,29.024,29.092,28.642,28.834,20373,0
+HAP.US,D,20200702,000000,29.149,29.454,29.039,29.039,8934,0
+HAP.US,D,20200706,000000,29.473,29.473,29.283,29.387,5186,0
+HAP.US,D,20200707,000000,29.015,29.015,29.015,29.015,464,0
+HAP.US,D,20200708,000000,29.286,29.286,29.193,29.193,4650,0
+HAP.US,D,20200709,000000,29.129,29.129,28.669,28.682,2360,0
+HAP.US,D,20200710,000000,28.795,29.1,28.795,29.1,786,0
+HAP.US,D,20200713,000000,29.421,29.578,29.175,29.175,6914,0
+HAP.US,D,20200714,000000,29.588,29.903,29.588,29.894,793,0
+HAP.US,D,20200715,000000,30.19,30.292,30.152,30.292,4144,0
+HAP.US,D,20200716,000000,30.113,30.19,30.113,30.183,982,0
+HAP.US,D,20200717,000000,30.332,30.341,30.332,30.341,307,0
+HAP.US,D,20200720,000000,30.428,30.432,30.321,30.321,537,0
+HAP.US,D,20200721,000000,30.877,30.877,30.706,30.706,5590,0
+HAP.US,D,20200722,000000,30.705,30.799,30.691,30.799,1526,0
+HAP.US,D,20200723,000000,30.772,30.781,30.677,30.737,678,0
+HAP.US,D,20200724,000000,30.677,30.753,30.657,30.736,1622,0
+HAP.US,D,20200727,000000,31.02,31.17,31.02,31.17,1092,0
+HAP.US,D,20200728,000000,30.98,31.016,30.934,30.934,3813,0
+HAP.US,D,20200729,000000,31.001,31.326,30.934,31.326,2061,0
+HAP.US,D,20200730,000000,30.867,30.867,30.581,30.724,3037,0
+HAP.US,D,20200731,000000,30.495,30.495,30.256,30.314,6207,0
+HAP.US,D,20200803,000000,30.562,30.725,30.562,30.68,6054,0
+HAP.US,D,20200804,000000,30.648,31.164,30.648,31.164,12123,0
+HAP.US,D,20200805,000000,31.753,31.9,31.732,31.732,2247,0
+HAP.US,D,20200806,000000,31.736,31.736,31.666,31.666,655,0
+HAP.US,D,20200807,000000,31.297,31.553,31.221,31.553,4729,0
+HAP.US,D,20200810,000000,31.956,32.044,31.933,32.036,404,0
+HAP.US,D,20200811,000000,32.259,32.259,32.042,32.042,1343,0
+HAP.US,D,20200812,000000,32.386,32.386,32.337,32.337,1008,0
+HAP.US,D,20200813,000000,32.167,32.209,32.167,32.185,588,0
+HAP.US,D,20200814,000000,32.172,32.172,32.172,32.172,187,0
+HAP.US,D,20200817,000000,32.453,32.491,32.391,32.424,3504,0
+HAP.US,D,20200818,000000,32.386,32.459,32.329,32.367,4596,0
+HAP.US,D,20200819,000000,32.338,32.338,32.08,32.08,541,0
+HAP.US,D,20200820,000000,31.757,31.822,31.756,31.815,4336,0
+HAP.US,D,20200821,000000,31.724,31.724,31.724,31.724,3,0
+HAP.US,D,20200824,000000,32.042,32.238,32.042,32.238,2939,0
+HAP.US,D,20200825,000000,32.167,32.167,31.994,32.088,14686,0
+HAP.US,D,20200826,000000,32.071,32.226,32.071,32.226,940,0
+HAP.US,D,20200827,000000,32.329,32.329,31.985,31.985,5803,0
+HAP.US,D,20200828,000000,32.162,32.325,32.128,32.325,8723,0
+HAP.US,D,20200831,000000,32.11,32.19,32.11,32.121,782,0
+HAP.US,D,20200901,000000,32.157,32.309,32.157,32.309,1305,0
+HAP.US,D,20200902,000000,32.434,32.484,32.368,32.484,1028,0
+HAP.US,D,20200903,000000,31.804,31.956,31.708,31.956,1476,0
+HAP.US,D,20200904,000000,31.842,32.029,31.536,32.029,2547,0
+HAP.US,D,20200908,000000,31.441,31.506,31.383,31.411,8068,0
+HAP.US,D,20200909,000000,31.946,32.06,31.946,32.06,788,0
+HAP.US,D,20200910,000000,31.965,31.965,31.555,31.555,3133,0
+HAP.US,D,20200911,000000,31.822,32.023,31.822,31.906,629,0
+HAP.US,D,20200914,000000,32.205,32.21,32.205,32.21,358,0
+HAP.US,D,20200915,000000,32.443,32.453,32.249,32.249,3708,0
+HAP.US,D,20200916,000000,32.434,32.434,32.402,32.402,483,0
+HAP.US,D,20200917,000000,32.281,32.439,32.271,32.41,941,0
+HAP.US,D,20200918,000000,32.462,32.462,32.215,32.231,1331,0
+HAP.US,D,20200921,000000,31.288,31.331,30.888,31.2,2158,0
+HAP.US,D,20200922,000000,31.297,31.316,31.241,31.283,3823,0
+HAP.US,D,20200923,000000,30.429,30.429,30.429,30.429,196,0
+HAP.US,D,20200924,000000,30.304,30.562,30.17,30.539,2169,0
+HAP.US,D,20200925,000000,30.362,30.698,30.342,30.698,3832,0
+HAP.US,D,20200928,000000,31.174,31.174,31.051,31.051,1997,0
+HAP.US,D,20200929,000000,30.917,30.993,30.828,30.828,989,0
+HAP.US,D,20200930,000000,31.078,31.078,30.936,30.997,1762,0
+HAP.US,D,20201001,000000,30.763,30.867,30.763,30.768,2434,0
+HAP.US,D,20201002,000000,30.294,30.995,30.294,30.867,9505,0
+HAP.US,D,20201005,000000,31.383,31.512,31.383,31.507,1098,0
+HAP.US,D,20201006,000000,31.689,31.689,31.214,31.214,644,0
+HAP.US,D,20201007,000000,31.565,31.727,31.545,31.685,13012,0
+HAP.US,D,20201008,000000,31.946,32.128,31.908,32.127,1100,0
+HAP.US,D,20201009,000000,32.224,32.263,32.224,32.263,316,0
+HAP.US,D,20201012,000000,32.281,32.38,32.281,32.38,2171,0
+HAP.US,D,20201013,000000,32.098,32.098,32.098,32.098,169,0
+HAP.US,D,20201014,000000,32.157,32.243,32.157,32.186,912,0
+HAP.US,D,20201015,000000,32.047,32.047,32.047,32.047,367,0
+HAP.US,D,20201016,000000,32.223,32.261,32.015,32.015,5391,0
+HAP.US,D,20201019,000000,31.832,31.832,31.741,31.741,820,0
+HAP.US,D,20201020,000000,32.004,32.09,31.914,31.914,2478,0
+HAP.US,D,20201021,000000,31.88,32.09,31.863,31.863,2186,0
+HAP.US,D,20201022,000000,31.878,32.004,31.878,32.004,523,0
+HAP.US,D,20201023,000000,31.985,32.119,31.985,32.119,328,0
+HAP.US,D,20201026,000000,31.508,31.508,31.269,31.355,2226,0
+HAP.US,D,20201027,000000,31.269,31.269,31.067,31.067,8945,0
+HAP.US,D,20201028,000000,30.347,30.4,30.084,30.084,23356,0
+HAP.US,D,20201029,000000,30.504,30.504,30.209,30.504,377,0
+HAP.US,D,20201030,000000,30.142,30.289,30.047,30.289,3966,0
+HAP.US,D,20201102,000000,30.774,30.961,30.774,30.961,842,0
+HAP.US,D,20201103,000000,31.321,31.384,31.321,31.374,2063,0
+HAP.US,D,20201104,000000,31.45,31.45,31.146,31.146,178,0
+HAP.US,D,20201105,000000,31.775,32.079,31.746,32.046,2918,0
+HAP.US,D,20201106,000000,32.152,32.16,32.147,32.16,455,0
+HAP.US,D,20201109,000000,33.905,34.018,33.332,33.348,7430,0
+HAP.US,D,20201110,000000,33.542,33.819,33.542,33.796,2536,0
+HAP.US,D,20201111,000000,33.713,33.779,33.704,33.779,2278,0
+HAP.US,D,20201112,000000,33.618,33.618,33.128,33.193,1206,0
+HAP.US,D,20201113,000000,33.657,33.828,33.627,33.82,3265,0
+HAP.US,D,20201116,000000,34.391,34.792,34.391,34.792,2012,0
+HAP.US,D,20201117,000000,34.602,34.861,34.602,34.861,4342,0
+HAP.US,D,20201118,000000,34.996,34.996,34.541,34.541,2665,0
+HAP.US,D,20201119,000000,34.277,34.477,34.172,34.477,5875,0
+HAP.US,D,20201120,000000,34.545,34.669,34.545,34.647,4811,0
+HAP.US,D,20201123,000000,35.241,35.414,35.223,35.365,4144,0
+HAP.US,D,20201124,000000,35.815,36.394,35.815,36.394,3508,0
+HAP.US,D,20201125,000000,36.34,36.34,35.958,36.15,5119,0
+HAP.US,D,20201127,000000,36.244,36.244,36.244,36.244,59,0
+HAP.US,D,20201130,000000,35.982,35.982,35.455,35.455,2617,0
+HAP.US,D,20201201,000000,35.954,36.015,35.954,36.004,2152,0
+HAP.US,D,20201202,000000,36.32,36.402,36.276,36.276,2018,0
+HAP.US,D,20201203,000000,36.416,36.621,36.416,36.417,1666,0
+HAP.US,D,20201204,000000,37.086,37.18,37.086,37.154,1458,0
+HAP.US,D,20201207,000000,37.041,37.041,36.904,37.014,1469,0
+HAP.US,D,20201208,000000,36.741,37.075,36.741,37.066,1879,0
+HAP.US,D,20201209,000000,37.247,37.366,36.961,37.117,998,0
+HAP.US,D,20201210,000000,37.44,37.457,37.44,37.44,20,0
+HAP.US,D,20201211,000000,37.19,37.343,37.19,37.343,1156,0
+HAP.US,D,20201214,000000,37.62,37.62,36.938,36.938,3089,0
+HAP.US,D,20201215,000000,37.287,37.567,37.287,37.535,2403,0
+HAP.US,D,20201216,000000,37.439,37.514,37.43,37.514,1552,0
+HAP.US,D,20201217,000000,37.725,37.819,37.725,37.783,3870,0
+HAP.US,D,20201218,000000,37.734,37.84,37.572,37.786,3002,0
+HAP.US,D,20201221,000000,36.823,37.459,36.823,37.333,5744,0
+HAP.US,D,20201222,000000,37.157,37.205,36.941,37.006,125281,0
+HAP.US,D,20201223,000000,37.264,37.596,37.264,37.496,11386,0
+HAP.US,D,20201224,000000,37.508,37.518,37.508,37.518,1144,0
+HAP.US,D,20201228,000000,37.909,37.909,37.509,37.509,3242,0
+HAP.US,D,20201229,000000,37.616,37.694,37.41,37.445,4164,0
+HAP.US,D,20201230,000000,37.811,37.924,37.796,37.824,4400,0
+HAP.US,D,20201231,000000,37.802,37.802,37.73,37.73,856,0
+HAP.US,D,20210104,000000,38.32,38.545,37.86,38.058,6359,0
+HAP.US,D,20210105,000000,38.48,39.073,38.48,39.015,23142,0
+HAP.US,D,20210106,000000,39.983,40.414,39.964,40.177,13698,0
+HAP.US,D,20210107,000000,40.6,40.832,40.551,40.816,7627,0
+HAP.US,D,20210108,000000,40.903,41.05,40.296,40.648,2631,0
+HAP.US,D,20210111,000000,40.027,40.463,40.027,40.373,1206,0
+HAP.US,D,20210112,000000,40.619,40.986,40.619,40.986,4335,0
+HAP.US,D,20210113,000000,40.961,40.961,40.81,40.81,1556,0
+HAP.US,D,20210114,000000,41.129,41.499,41.129,41.343,1090,0
+HAP.US,D,20210115,000000,40.864,40.864,40.306,40.345,1668,0
+HAP.US,D,20210119,000000,40.668,40.727,40.668,40.685,4166,0
+HAP.US,D,20210120,000000,40.971,41.069,40.873,41.069,2182,0
+HAP.US,D,20210121,000000,41.048,41.048,40.678,40.854,2648,0
+HAP.US,D,20210122,000000,40.257,40.507,40.257,40.507,3199,0
+HAP.US,D,20210125,000000,40.194,40.194,39.739,40.051,1925,0
+HAP.US,D,20210126,000000,40.291,40.291,39.728,39.728,2591,0
+HAP.US,D,20210127,000000,38.995,38.995,38.4,38.516,2799,0
+HAP.US,D,20210128,000000,39.132,39.23,39.122,39.209,3767,0
+HAP.US,D,20210129,000000,38.78,38.78,38.232,38.344,5050,0
+HAP.US,D,20210201,000000,38.889,38.937,38.478,38.937,2574,0
+HAP.US,D,20210202,000000,39.249,39.297,39.205,39.28,1131,0
+HAP.US,D,20210203,000000,39.416,39.68,39.269,39.669,2938,0
+HAP.US,D,20210204,000000,39.543,39.885,39.523,39.758,7626,0
+HAP.US,D,20210205,000000,40.169,40.36,40.169,40.302,1609,0
+HAP.US,D,20210208,000000,40.688,41.187,40.688,41.183,4148,0
+HAP.US,D,20210209,000000,41.099,41.235,40.962,41.143,3568,0
+HAP.US,D,20210210,000000,41.284,41.284,40.963,41.148,1995,0
+HAP.US,D,20210211,000000,41.199,41.199,40.854,41.146,2403,0
+HAP.US,D,20210212,000000,40.962,41.5,40.962,41.459,8067,0
+HAP.US,D,20210216,000000,41.881,42.224,41.881,42.084,7179,0
+HAP.US,D,20210217,000000,41.92,42.077,41.754,41.91,8371,0
+HAP.US,D,20210218,000000,41.421,41.528,41.34,41.412,7306,0
+HAP.US,D,20210219,000000,41.901,42.478,41.901,42.365,12889,0
+HAP.US,D,20210222,000000,42.321,43.133,42.321,42.932,5510,0
+HAP.US,D,20210223,000000,42.84,43.021,42.458,42.984,25823,0
+HAP.US,D,20210224,000000,42.771,43.701,42.771,43.662,12469,0
+HAP.US,D,20210225,000000,43.632,43.867,42.771,42.972,15078,0
+HAP.US,D,20210226,000000,42.634,42.634,41.979,42.243,15867,0
+HAP.US,D,20210301,000000,42.928,43.27,42.928,43.117,11985,0
+HAP.US,D,20210302,000000,43.065,43.27,43.065,43.146,2628,0
+HAP.US,D,20210303,000000,43.006,43.431,42.999,42.999,4664,0
+HAP.US,D,20210304,000000,42.988,43.094,42.067,42.439,42481,0
+HAP.US,D,20210305,000000,42.742,43.662,42.742,43.561,1714,0
+HAP.US,D,20210308,000000,43.534,44.082,43.534,43.74,6263,0
+HAP.US,D,20210309,000000,43.994,44.033,43.686,43.691,16741,0
+HAP.US,D,20210310,000000,44.924,44.924,43.921,44.371,23624,0
+HAP.US,D,20210311,000000,44.738,45.021,44.738,44.898,5880,0
+HAP.US,D,20210312,000000,44.66,45.051,44.66,45.051,9548,0
+HAP.US,D,20210315,000000,44.992,45.08,44.615,45.065,5902,0
+HAP.US,D,20210316,000000,44.904,44.904,44.427,44.547,6165,0
+HAP.US,D,20210317,000000,44.18,44.826,44.17,44.755,10725,0
+HAP.US,D,20210318,000000,44.532,44.836,43.921,44.057,6307,0
+HAP.US,D,20210319,000000,43.754,44.18,43.754,43.984,3460,0
+HAP.US,D,20210322,000000,43.838,43.838,43.67,43.691,3781,0
+HAP.US,D,20210323,000000,43.339,43.339,42.507,42.507,8032,0
+HAP.US,D,20210324,000000,42.742,43.251,42.742,42.82,5685,0
+HAP.US,D,20210325,000000,42.576,43.144,42.351,43.144,4272,0
+HAP.US,D,20210326,000000,43.505,44.102,43.495,44.102,6909,0
+HAP.US,D,20210329,000000,43.73,43.955,43.72,43.808,11930,0
+HAP.US,D,20210330,000000,43.649,43.829,43.649,43.751,977,0
+HAP.US,D,20210331,000000,43.759,43.877,43.679,43.799,6329,0
+HAP.US,D,20210401,000000,43.906,44.131,43.799,44.131,4543,0
+HAP.US,D,20210405,000000,44.435,44.542,44.302,44.4,66914,0
+HAP.US,D,20210406,000000,44.562,44.598,44.239,44.278,5859,0
+HAP.US,D,20210407,000000,44.298,44.331,44.095,44.254,7219,0
+HAP.US,D,20210408,000000,44.17,44.229,43.975,44.227,3800,0
+HAP.US,D,20210409,000000,44.104,44.188,44.017,44.188,1828,0
+HAP.US,D,20210412,000000,44.082,44.151,43.857,43.994,6841,0
+HAP.US,D,20210413,000000,43.994,44.2,43.994,44.153,3863,0
+HAP.US,D,20210414,000000,44.229,44.987,44.229,44.788,9412,0
+HAP.US,D,20210415,000000,44.875,45.139,44.875,45.119,3721,0
+HAP.US,D,20210416,000000,45.266,45.374,45.1,45.305,12809,0
+HAP.US,D,20210419,000000,45.207,45.295,44.99,45.085,7039,0
+HAP.US,D,20210420,000000,44.953,44.953,44.19,44.356,8139,0
+HAP.US,D,20210421,000000,44.219,44.855,44.17,44.826,2557,0
+HAP.US,D,20210422,000000,44.953,44.953,44.415,44.495,6649,0
+HAP.US,D,20210423,000000,44.757,45.041,44.757,45.021,26384,0
+HAP.US,D,20210426,000000,45.276,45.462,45.276,45.413,4855,0
+HAP.US,D,20210427,000000,45.354,45.569,45.354,45.55,9874,0
+HAP.US,D,20210428,000000,45.501,45.931,45.501,45.931,5078,0
+HAP.US,D,20210429,000000,45.589,45.814,45.393,45.794,27568,0
+HAP.US,D,20210430,000000,45.432,45.464,44.924,44.989,23084,0
+HAP.US,D,20210503,000000,45.53,45.833,45.53,45.697,4432,0
+HAP.US,D,20210504,000000,45.648,45.863,45.393,45.863,9682,0
+HAP.US,D,20210505,000000,46.147,46.528,46.147,46.43,12813,0
+HAP.US,D,20210506,000000,46.724,47.075,46.645,47.075,5160,0
+HAP.US,D,20210507,000000,47.184,47.888,47.056,47.885,16399,0
+HAP.US,D,20210510,000000,48.211,48.612,47.898,47.996,24373,0
+HAP.US,D,20210511,000000,47.262,47.614,46.861,47.391,19593,0
+HAP.US,D,20210512,000000,47.017,47.497,46.469,46.645,19873,0
+HAP.US,D,20210513,000000,46.225,46.743,46.195,46.587,22687,0
+HAP.US,D,20210514,000000,47.054,47.34,47.007,47.321,16098,0
+HAP.US,D,20210517,000000,47.056,47.55,46.841,47.55,19710,0
+HAP.US,D,20210518,000000,47.78,47.78,47.227,47.227,5193,0
+HAP.US,D,20210519,000000,46.479,46.479,45.687,46.128,11387,0
+HAP.US,D,20210520,000000,45.97,46.233,45.907,46.148,6287,0
+HAP.US,D,20210521,000000,46.147,46.469,46.083,46.18,6078,0
+HAP.US,D,20210524,000000,46.313,46.46,46.225,46.346,6366,0
+HAP.US,D,20210525,000000,46.323,46.323,45.912,45.92,3411,0
+HAP.US,D,20210526,000000,45.912,46.098,45.882,46.041,5871,0
+HAP.US,D,20210527,000000,46.391,46.409,46.235,46.235,13356,0
+HAP.US,D,20210528,000000,46.489,46.546,46.411,46.518,6041,0
+HAP.US,D,20210601,000000,47.086,47.399,47.086,47.369,5409,0
+HAP.US,D,20210602,000000,47.457,47.565,47.423,47.565,11374,0
+HAP.US,D,20210603,000000,46.968,47.281,46.968,47.252,4499,0
+HAP.US,D,20210604,000000,47.402,47.541,47.376,47.541,2409,0
+HAP.US,D,20210607,000000,47.487,47.487,47.311,47.395,4529,0
+HAP.US,D,20210608,000000,47.506,47.526,47.279,47.464,2024,0
+HAP.US,D,20210609,000000,47.409,47.409,47.066,47.066,2718,0
+HAP.US,D,20210610,000000,47.291,47.36,47.017,47.047,4414,0
+HAP.US,D,20210611,000000,47.018,47.018,46.89,46.953,5003,0
+HAP.US,D,20210614,000000,46.988,47.007,46.49,46.671,9297,0
+HAP.US,D,20210615,000000,46.655,46.655,46.381,46.568,7971,0
+HAP.US,D,20210616,000000,46.577,46.577,46.01,46.01,10437,0
+HAP.US,D,20210617,000000,45.824,45.824,44.699,44.885,5564,0
+HAP.US,D,20210618,000000,44.346,44.351,43.945,43.945,7118,0
+HAP.US,D,20210621,000000,44.102,44.983,44.102,44.953,5260,0
+HAP.US,D,20210622,000000,44.806,45.315,44.806,45.276,7018,0
+HAP.US,D,20210623,000000,45.344,45.599,45.129,45.129,85217,0
+HAP.US,D,20210624,000000,45.432,45.644,45.393,45.525,5355,0
+HAP.US,D,20210625,000000,45.775,45.775,45.55,45.55,2835,0
+HAP.US,D,20210628,000000,45.53,45.53,44.973,45.048,10601,0
+HAP.US,D,20210629,000000,45.002,45.256,45.002,45.005,2942,0
+HAP.US,D,20210630,000000,44.865,45.163,44.865,45.163,9530,0
+HAP.US,D,20210701,000000,45.423,45.495,45.421,45.434,3610,0
+HAP.US,D,20210702,000000,45.511,45.53,45.296,45.53,6149,0
+HAP.US,D,20210706,000000,45.168,45.168,44.708,44.889,1883,0
+HAP.US,D,20210707,000000,44.591,44.895,44.553,44.895,2168,0
+HAP.US,D,20210708,000000,44.307,44.474,44.151,44.2,4534,0
+HAP.US,D,20210709,000000,44.591,45.207,44.591,45.13,6110,0
+HAP.US,D,20210712,000000,44.982,45.276,44.982,45.217,3313,0
+HAP.US,D,20210713,000000,45.139,45.139,44.885,44.885,2584,0
+HAP.US,D,20210714,000000,45.129,45.129,44.64,44.674,4046,0
+HAP.US,D,20210715,000000,44.493,44.708,44.307,44.581,7567,0
+HAP.US,D,20210716,000000,44.532,44.532,43.662,43.681,7561,0
+HAP.US,D,20210719,000000,42.977,42.977,42.4,42.586,4017,0
+HAP.US,D,20210720,000000,43.197,43.323,43.182,43.323,5936,0
+HAP.US,D,20210721,000000,43.437,44.009,43.437,44.009,4173,0
+HAP.US,D,20210722,000000,44.092,44.092,43.711,43.873,2259,0
+HAP.US,D,20210723,000000,43.945,43.966,43.769,43.936,9220,0
+HAP.US,D,20210726,000000,44.033,44.513,44.033,44.415,4161,0
+HAP.US,D,20210727,000000,44.015,44.285,44.015,44.285,2694,0
+HAP.US,D,20210728,000000,44.249,44.663,44.249,44.663,3226,0
+HAP.US,D,20210729,000000,44.982,45.33,44.982,45.133,6023,0
+HAP.US,D,20210730,000000,45.139,45.139,44.648,44.723,4132,0
+HAP.US,D,20210802,000000,45.021,45.217,44.602,44.611,2624,0
+HAP.US,D,20210803,000000,44.42,45.205,44.42,45.171,4855,0
+HAP.US,D,20210804,000000,45.11,45.11,44.532,44.577,9081,0
+HAP.US,D,20210805,000000,44.523,44.63,44.479,44.513,2394,0
+HAP.US,D,20210806,000000,44.474,44.669,44.474,44.669,1777,0
+HAP.US,D,20210809,000000,44.689,44.836,44.689,44.836,14116,0
+HAP.US,D,20210810,000000,44.796,45.403,44.796,45.354,2800,0
+HAP.US,D,20210811,000000,45.569,45.901,45.511,45.833,6037,0
+HAP.US,D,20210812,000000,45.745,45.814,45.56,45.786,5511,0
+HAP.US,D,20210813,000000,45.795,45.883,45.775,45.785,3444,0
+HAP.US,D,20210816,000000,45.569,45.569,45.139,45.397,3301,0
+HAP.US,D,20210817,000000,45.041,45.041,44.439,44.678,8277,0
+HAP.US,D,20210818,000000,44.562,44.576,44.188,44.188,1172,0
+HAP.US,D,20210819,000000,43.603,43.603,42.908,43.045,9087,0
+HAP.US,D,20210820,000000,43.084,43.143,43.026,43.103,3091,0
+HAP.US,D,20210823,000000,43.446,43.955,43.446,43.867,3126,0
+HAP.US,D,20210824,000000,44.161,44.478,44.161,44.367,4871,0
+HAP.US,D,20210825,000000,44.454,44.801,44.454,44.748,3027,0
+HAP.US,D,20210826,000000,44.591,44.591,44.386,44.386,1997,0
+HAP.US,D,20210827,000000,44.806,45.158,44.806,45.113,1226,0
+HAP.US,D,20210830,000000,45.178,45.305,45.178,45.197,252085,0
+HAP.US,D,20210831,000000,44.963,45.071,44.954,45.07,1136,0
+HAP.US,D,20210901,000000,44.958,45.08,44.958,45.061,1846,0
+HAP.US,D,20210902,000000,45.247,45.638,45.247,45.52,3126,0
+HAP.US,D,20210903,000000,45.717,45.833,45.628,45.737,20751,0
+HAP.US,D,20210907,000000,45.657,45.657,45.383,45.383,2020,0
+HAP.US,D,20210908,000000,45.238,45.238,44.865,44.91,6037,0
+HAP.US,D,20210909,000000,44.973,44.986,44.807,44.904,2735,0
+HAP.US,D,20210910,000000,45.08,45.08,44.742,44.742,21085,0
+HAP.US,D,20210913,000000,45.178,45.325,45.107,45.238,4547,0
+HAP.US,D,20210914,000000,45.452,45.452,44.777,44.777,7091,0
+HAP.US,D,20210915,000000,45.381,45.628,45.336,45.608,4160,0
+HAP.US,D,20210916,000000,45.413,45.413,45.012,45.203,2424,0
+HAP.US,D,20210917,000000,44.865,44.865,44.426,44.513,2331,0
+HAP.US,D,20210920,000000,43.534,43.559,42.967,43.398,5317,0
+HAP.US,D,20210921,000000,43.759,43.759,43.408,43.525,8680,0
+HAP.US,D,20210922,000000,44.004,44.449,44.004,44.152,2547,0
+HAP.US,D,20210923,000000,44.317,45.061,44.317,44.866,1519,0
+HAP.US,D,20210924,000000,44.734,44.769,44.729,44.748,2288,0
+HAP.US,D,20210927,000000,44.757,45.218,44.757,45.188,1196,0
+HAP.US,D,20210928,000000,44.943,45.012,44.878,44.878,2131,0
+HAP.US,D,20210929,000000,44.875,44.972,44.778,44.855,9341,0
+HAP.US,D,20210930,000000,44.933,44.933,44.482,44.482,4868,0
+HAP.US,D,20211001,000000,44.581,45.038,44.376,45.038,3620,0
+HAP.US,D,20211004,000000,45.178,45.305,44.953,45.08,3311,0
+HAP.US,D,20211005,000000,45.149,45.365,44.973,45.286,2521,0
+HAP.US,D,20211006,000000,44.642,45.031,44.542,45.031,13352,0
+HAP.US,D,20211007,000000,45.266,45.724,45.266,45.501,3465,0
+HAP.US,D,20211008,000000,45.765,45.97,45.755,45.837,3227,0
+HAP.US,D,20211011,000000,46.294,46.335,45.868,45.871,9174,0
+HAP.US,D,20211012,000000,45.882,46.165,45.853,45.871,38640,0
+HAP.US,D,20211013,000000,45.97,46.147,45.97,46.089,13780,0
+HAP.US,D,20211014,000000,46.469,46.89,46.42,46.742,11161,0
+HAP.US,D,20211015,000000,47.026,47.026,46.932,46.932,3109,0
+HAP.US,D,20211018,000000,46.792,47.061,46.792,46.946,6641,0
+HAP.US,D,20211019,000000,47.095,47.36,47.076,47.36,166306,0
+HAP.US,D,20211020,000000,47.59,47.594,47.399,47.497,4511,0
+HAP.US,D,20211021,000000,47.281,47.281,46.88,46.983,6241,0
+HAP.US,D,20211022,000000,47.066,47.165,46.929,47.165,3751,0
+HAP.US,D,20211025,000000,47.321,47.771,47.321,47.671,2351,0
+HAP.US,D,20211026,000000,47.859,47.859,47.487,47.516,10984,0
+HAP.US,D,20211027,000000,47.311,47.34,46.815,46.815,3334,0
+HAP.US,D,20211028,000000,47.069,47.147,46.949,47.147,11007,0
+HAP.US,D,20211029,000000,46.968,46.968,46.704,46.831,98382,0
+HAP.US,D,20211101,000000,46.998,47.418,46.998,47.285,3231,0
+HAP.US,D,20211102,000000,47.056,47.056,46.636,46.743,8008,0
+HAP.US,D,20211103,000000,46.479,46.916,46.479,46.916,31697,0
+HAP.US,D,20211104,000000,46.968,47.203,46.792,46.959,7917,0
+HAP.US,D,20211105,000000,47.115,47.288,47.007,47.253,8434,0
+HAP.US,D,20211108,000000,47.389,47.712,47.389,47.539,6920,0
+HAP.US,D,20211109,000000,47.356,47.526,47.356,47.526,3499,0
+HAP.US,D,20211110,000000,47.457,47.457,46.89,46.967,2687,0
+HAP.US,D,20211111,000000,47.529,47.629,47.418,47.531,8473,0
+HAP.US,D,20211112,000000,47.516,47.651,47.516,47.651,1571,0
+HAP.US,D,20211115,000000,47.712,47.8,47.609,47.8,2830,0
+HAP.US,D,20211116,000000,47.722,47.751,47.535,47.535,3833,0
+HAP.US,D,20211117,000000,47.378,47.418,47.095,47.125,5420,0
+HAP.US,D,20211118,000000,46.851,47.176,46.802,47.174,5589,0
+HAP.US,D,20211119,000000,47.017,47.017,46.381,46.381,1720,0
+HAP.US,D,20211122,000000,46.652,46.88,46.584,46.584,4884,0
+HAP.US,D,20211123,000000,46.947,46.959,46.538,46.905,3042,0
+HAP.US,D,20211124,000000,47.153,47.153,46.959,47.057,1409,0
+HAP.US,D,20211126,000000,45.54,45.863,45.383,45.723,3049,0
+HAP.US,D,20211129,000000,46.362,46.362,45.775,45.814,1706,0
+HAP.US,D,20211130,000000,45.775,45.775,44.856,44.982,5624,0
+HAP.US,D,20211201,000000,45.569,45.718,44.608,44.608,5259,0
+HAP.US,D,20211202,000000,44.718,45.628,44.718,45.491,4570,0
+HAP.US,D,20211203,000000,45.56,45.56,45.041,45.198,3882,0
+HAP.US,D,20211206,000000,45.56,46.098,45.56,45.898,5040,0
+HAP.US,D,20211207,000000,46.303,47.085,46.303,46.786,4087,0
+HAP.US,D,20211208,000000,46.87,46.949,46.817,46.873,2186,0
+HAP.US,D,20211209,000000,46.704,46.704,46.431,46.442,9470,0
+HAP.US,D,20211210,000000,46.567,46.567,46.343,46.563,3204,0
+HAP.US,D,20211213,000000,46.45,46.45,45.912,45.912,3609,0
+HAP.US,D,20211214,000000,45.912,46.313,45.755,45.755,14611,0
+HAP.US,D,20211215,000000,45.833,46.019,45.286,45.882,4609,0
+HAP.US,D,20211216,000000,46.186,46.724,46.186,46.518,76121,0
+HAP.US,D,20211217,000000,46.352,46.43,45.99,45.991,13081,0
+HAP.US,D,20211220,000000,45.42,45.42,44.731,45.2645,13058,0
+HAP.US,D,20211221,000000,45.47,46.239,45.47,46.1154,6453,0
+HAP.US,D,20211222,000000,46.15,46.5,46.1,46.4757,7278,0
+HAP.US,D,20211223,000000,46.64,46.97,46.64,46.81,3857,0
+HAP.US,D,20211227,000000,46.95,47.45,46.9287,47.45,7599,0
+HAP.US,D,20211228,000000,47.36,47.5,47.26,47.26,8530,0
+HAP.US,D,20211229,000000,47.399,47.4363,47.27,47.4,4591,0
+HAP.US,D,20211230,000000,47.29,47.505,47.15,47.1571,3791,0
+HAP.US,D,20211231,000000,47.34,47.42,47.18,47.18,6266,0
+HAP.US,D,20220103,000000,47.62,47.6743,47.4,47.6099,4304,0
+HAP.US,D,20220104,000000,47.83,48.366,47.83,48.2609,2531,0
+HAP.US,D,20220105,000000,48.9,48.9,47.9607,47.9607,78995,0
+HAP.US,D,20220106,000000,48.26,48.26,47.9974,47.9974,3593,0
+HAP.US,D,20220107,000000,48.06,48.464,48.06,48.464,1706,0
+HAP.US,D,20220110,000000,48.33,48.3485,47.8444,48.2866,4070,0
+HAP.US,D,20220111,000000,48.49,49.19,48.3035,49.19,6856,0
+HAP.US,D,20220112,000000,49.8295,49.839,49.46,49.7908,8540,0
+HAP.US,D,20220113,000000,49.9,50.12,49.6,49.6421,9479,0
+HAP.US,D,20220114,000000,49.45,49.73,49.2001,49.7,9402,0
+HAP.US,D,20220118,000000,49.33,49.5999,49.1865,49.5,5062,0
+HAP.US,D,20220119,000000,49.765,49.7875,49.42,49.68,5690,0
+HAP.US,D,20220120,000000,49.58,49.84,48.78,48.89,28731,0
+HAP.US,D,20220121,000000,48.41,48.62,47.84,48.04,14581,0
+HAP.US,D,20220124,000000,46.3288,47.64,46.165,47.52,18961,0
+HAP.US,D,20220125,000000,47.15,48.14,46.48,47.9089,247764,0
+HAP.US,D,20220126,000000,48.38,48.64,47.77,47.9432,6375,0
+HAP.US,D,20220127,000000,47.95,48.01,47.72,48,3430,0
+HAP.US,D,20220128,000000,47.88,48.02,47.2101,47.97,7240,0
+HAP.US,D,20220131,000000,47.98,48.537,47.87,48.537,3008,0
+HAP.US,D,20220201,000000,48.97,49.43,48.79,49.43,12164,0
+HAP.US,D,20220202,000000,49.35,49.68,49.115,49.68,15067,0
+HAP.US,D,20220203,000000,49.4807,49.4807,49.0366,49.0366,10131,0
+HAP.US,D,20220204,000000,49.05,49.55,49,49.3173,6669,0
+HAP.US,D,20220207,000000,49.56,50.05,49.5142,49.88,8678,0
+HAP.US,D,20220208,000000,49.95,50.45,49.95,50.16,14105,0
+HAP.US,D,20220209,000000,50.82,51.1,50.82,50.99,9720,0
+HAP.US,D,20220210,000000,50.63,51.6,50.55,50.8,119393,0
+HAP.US,D,20220211,000000,50.82,51.35,50.6301,50.9758,10611,0
+HAP.US,D,20220214,000000,51,51,50.21,50.5336,24952,0
+HAP.US,D,20220215,000000,50.4,50.82,50.3,50.731,8880,0
+HAP.US,D,20220216,000000,50.79,51.405,50.79,51.09,29962,0
+HAP.US,D,20220217,000000,50.887,51.14,50.7691,50.7766,19885,0
+HAP.US,D,20220218,000000,50.68,50.79,50.18,50.3026,7237,0
+HAP.US,D,20220222,000000,50.44,50.44,49.37,49.61,19012,0
+HAP.US,D,20220223,000000,49.75,49.81,49.0764,49.095,21270,0
+HAP.US,D,20220224,000000,48.29,49.08,47.95,49.08,20892,0
+HAP.US,D,20220225,000000,49.51,50.55,49.29,50.55,11275,0
+HAP.US,D,20220228,000000,49.98,50.73,49.82,50.69,28234,0
+HAP.US,D,20220301,000000,50.56,51.06,49.971,50.41,42536,0
+HAP.US,D,20220302,000000,50.86,51.5275,50.86,51.51,130961,0
+HAP.US,D,20220303,000000,51.61,51.85,51.43,51.77,32184,0
+HAP.US,D,20220304,000000,51.31,52.249,51.23,52.2,25919,0
+HAP.US,D,20220307,000000,52.68,53.3435,51.75,51.75,35639,0
+HAP.US,D,20220308,000000,52.02,52.73,51.5161,51.69,129427,0
+HAP.US,D,20220309,000000,51.21,51.87,51.13,51.6811,34987,0
+HAP.US,D,20220310,000000,51.53,52.673,51.53,52.673,36370,0
+HAP.US,D,20220311,000000,52.6,52.72,52.21,52.21,15657,0
+HAP.US,D,20220314,000000,52.27,52.27,51.1201,51.34,43582,0
+HAP.US,D,20220315,000000,51,51.29,50.395,51.29,37240,0
+HAP.US,D,20220316,000000,51.74,51.83,50.5401,51.49,35361,0
+HAP.US,D,20220317,000000,51.74,52.793,51.74,52.57,20435,0
+HAP.US,D,20220318,000000,52.61,53.12,52.61,53.12,18293,0
+HAP.US,D,20220321,000000,53.57,54.35,53.57,54.26,19422,0
+HAP.US,D,20220322,000000,54.66,54.75,54.16,54.54,36048,0
+HAP.US,D,20220323,000000,54.61,55.05,54.61,54.91,30008,0
+HAP.US,D,20220324,000000,55.21,55.529,55.05,55.47,29785,0
+HAP.US,D,20220325,000000,55.51,56.2,55.51,56.2,32288,0
+HAP.US,D,20220328,000000,55.76,55.76,55,55.41,24020,0
+HAP.US,D,20220329,000000,54.93,54.93,53.99,54.71,15727,0
+HAP.US,D,20220330,000000,55.49,55.54,55.04,55.25,83191,0
+HAP.US,D,20220331,000000,55.1,55.495,54.88,54.9,22453,0
+HAP.US,D,20220401,000000,55.2,55.69,55.04,55.45,110186,0
+HAP.US,D,20220404,000000,55.7,55.7,55.1217,55.43,27999,0
+HAP.US,D,20220405,000000,55.58,55.97,54.75,54.86,19901,0
+HAP.US,D,20220406,000000,54.72,55.0115,54.5205,54.59,111575,0
+HAP.US,D,20220407,000000,54.69,55.2645,54.5497,55.25,14575,0
+HAP.US,D,20220408,000000,55.41,56.076,55.41,55.8898,29244,0
+HAP.US,D,20220411,000000,55.86,55.86,55.42,55.45,63214,0
+HAP.US,D,20220412,000000,55.94,56.295,55.6358,55.69,16210,0
+HAP.US,D,20220413,000000,56.14,56.554,55.86,56.4833,21149,0
+HAP.US,D,20220414,000000,56.52,56.969,56.5,56.76,20875,0
+HAP.US,D,20220418,000000,56.7,57.156,56.7,56.89,22384,0
+HAP.US,D,20220419,000000,56.57,56.98,56.5535,56.87,16537,0
+HAP.US,D,20220420,000000,56.99,57.12,56.57,57.06,13787,0
+HAP.US,D,20220421,000000,57.12,57.12,55.1,55.25,16793,0
+HAP.US,D,20220422,000000,54.86,54.86,53.3001,53.4,35725,0
+HAP.US,D,20220425,000000,52.23,52.23,50.96,52.07,33932,0
+HAP.US,D,20220426,000000,52.09,52.22,51.36,51.36,9705,0
+HAP.US,D,20220427,000000,51.72,52.5539,51.58,52.19,18665,0
+HAP.US,D,20220428,000000,52.53,52.98,51.8,52.73,17091,0
+HAP.US,D,20220429,000000,52.95,53.26,51.81,51.81,12609,0
+HAP.US,D,20220502,000000,51.59,51.888,51.09,51.83,51081,0
+HAP.US,D,20220503,000000,52.08,52.96,52.08,52.87,23475,0
+HAP.US,D,20220504,000000,53.02,54,52.49,53.89,14741,0
+HAP.US,D,20220505,000000,53.74,53.74,52,52.49,16084,0
+HAP.US,D,20220506,000000,52.33,52.3981,51.51,52.28,29346,0
+HAP.US,D,20220509,000000,51.19,51.19,49.3001,49.59,17178,0
+HAP.US,D,20220510,000000,50.15,50.49,49.015,49.53,9325,0
+HAP.US,D,20220511,000000,49.98,50.92,49.62,49.77,13461,0
+HAP.US,D,20220512,000000,49.1401,49.485,48.655,49.34,57446,0
+HAP.US,D,20220513,000000,50.03,50.84,50.03,50.59,11587,0
+HAP.US,D,20220516,000000,50.76,51.64,50.76,51.28,17277,0
+HAP.US,D,20220517,000000,52.23,52.56,52.08,52.56,16851,0
+HAP.US,D,20220518,000000,52.13,52.15,50.76,50.92,15512,0
+HAP.US,D,20220519,000000,50.74,51.81,50.69,51.25,31200,0
+HAP.US,D,20220520,000000,51.082,51.12,49.8368,50.57,18991,0
+HAP.US,D,20220523,000000,51.2,52.12,51.1,51.94,9974,0
+HAP.US,D,20220524,000000,51.69,52.02,51.163,52.02,17800,0
+HAP.US,D,20220525,000000,51.62,52.55,51.62,52.48,13692,0
+HAP.US,D,20220526,000000,52.64,52.97,52.64,52.87,13405,0
+HAP.US,D,20220527,000000,52.9847,53.51,52.9847,53.51,12244,0
+HAP.US,D,20220531,000000,53.6173,53.83,53.2985,53.2985,8591,0
+HAP.US,D,20220601,000000,53.6931,54,52.5581,53,71496,0
+HAP.US,D,20220602,000000,53.425,54.1069,53.265,54.0109,15867,0
+HAP.US,D,20220603,000000,53.55,53.7973,53.38,53.56,8696,0
+HAP.US,D,20220606,000000,54.17,54.17,53.52,53.7666,13769,0
+HAP.US,D,20220607,000000,53.45,54.37,53.45,54.37,12774,0
+HAP.US,D,20220608,000000,54.09,54.13,53.44,53.56,15672,0
+HAP.US,D,20220609,000000,53.13,53.13,52.2908,52.2958,30508,0
+HAP.US,D,20220610,000000,51.45,51.72,50.9149,51.12,24590,0
+HAP.US,D,20220613,000000,49.73,49.73,48.8,49.105,50183,0
+HAP.US,D,20220614,000000,49.35,49.65,48.634,49,38419,0
+HAP.US,D,20220615,000000,49.55,49.68,48.5626,49.3844,45962,0
+HAP.US,D,20220616,000000,48.16,48.16,47.3401,47.4877,29132,0
+HAP.US,D,20220617,000000,47.41,47.5839,46.42,46.6747,16617,0
+HAP.US,D,20220621,000000,47.53,48.01,47.3901,47.65,11817,0
+HAP.US,D,20220622,000000,46.62,46.8607,46.4401,46.47,26840,0
+HAP.US,D,20220623,000000,46.32,46.32,44.49,44.8621,29225,0
+HAP.US,D,20220624,000000,45.32,46.06,45.24,45.98,29817,0
+HAP.US,D,20220627,000000,46.21,46.9071,46.21,46.64,8411,0
+HAP.US,D,20220628,000000,47.45,47.69,46.82,46.9258,11824,0
+HAP.US,D,20220629,000000,47.18,47.18,46.1,46.14,16080,0
+HAP.US,D,20220630,000000,45.36,45.69,45.03,45.3518,29159,0
+HAP.US,D,20220701,000000,45.26,45.524,44.41,45.49,29204,0
+HAP.US,D,20220705,000000,44.47,44.47,43.385,44.11,7312,0
+HAP.US,D,20220706,000000,43.75,43.78,42.8143,43.53,36561,0
+HAP.US,D,20220707,000000,44.39,44.975,44.39,44.83,21469,0
+HAP.US,D,20220708,000000,45.02,45.02,44.6196,44.7908,8928,0
+HAP.US,D,20220711,000000,44.13,44.3027,43.9521,43.99,322345,0
+HAP.US,D,20220712,000000,43.6,43.89,43.45,43.62,20137,0
+HAP.US,D,20220713,000000,43.36,43.98,43.0953,43.6,6519,0
+HAP.US,D,20220714,000000,42.51,42.695,41.94,42.6,17118,0
+HAP.US,D,20220715,000000,43.15,43.16,42.75,43.16,8881,0
+HAP.US,D,20220718,000000,43.98,44.3806,43.7175,43.7258,4970,0
+HAP.US,D,20220719,000000,44.23,44.89,44.23,44.89,3335,0
+HAP.US,D,20220720,000000,44.88,45.08,44.72,45.03,16878,0
+HAP.US,D,20220721,000000,44.5,44.93,44.104,44.84,14111,0
+HAP.US,D,20220722,000000,45.02,45.14,44.43,44.55,15927,0
+HAP.US,D,20220725,000000,45,45.5383,44.91,45.5,54509,0
+HAP.US,D,20220726,000000,45.6,45.7,45.2001,45.28,6939,0
+HAP.US,D,20220727,000000,45.53,46.4,45.2378,46.2,6017,0
+HAP.US,D,20220728,000000,46.71,46.71,46.11,46.62,3856,0
+HAP.US,D,20220729,000000,47.03,47.82,47.03,47.78,37036,0
+HAP.US,D,20220801,000000,47.38,47.45,47.01,47.27,7737,0
+HAP.US,D,20220802,000000,47,47.4,46.87,46.921,6770,0
+HAP.US,D,20220803,000000,47.17,47.33,46.56,46.6804,5230,0
+HAP.US,D,20220804,000000,46.55,46.66,46.26,46.26,5237,0
+HAP.US,D,20220805,000000,45.78,46.61,45.78,46.52,11136,0
+HAP.US,D,20220808,000000,47.01,47.22,46.94,46.9527,44559,0
+HAP.US,D,20220809,000000,47.24,47.47,47.13,47.1867,24472,0
+HAP.US,D,20220810,000000,47.82,48.115,47.5972,47.96,3513,0
+HAP.US,D,20220811,000000,48.62,48.85,48.5,48.5884,21105,0
+HAP.US,D,20220812,000000,48.62,49.22,48.6,49.22,19157,0
+HAP.US,D,20220815,000000,48.19,48.5619,48.03,48.5191,11454,0
+HAP.US,D,20220816,000000,48.6,48.966,48.6,48.85,6747,0
+HAP.US,D,20220817,000000,48.36,48.79,48.34,48.57,6382,0
+HAP.US,D,20220818,000000,48.74,49.05,48.74,48.98,25503,0
+HAP.US,D,20220819,000000,48.53,48.64,48.3432,48.46,42464,0
+HAP.US,D,20220822,000000,47.821,48.28,47.82,48.15,9615,0
+HAP.US,D,20220823,000000,48.52,49.4389,48.52,49.34,2874,0
+HAP.US,D,20220824,000000,49.06,49.5,49.06,49.49,9369,0
+HAP.US,D,20220825,000000,50.0254,50.3,49.99,50.3,11137,0
+HAP.US,D,20220826,000000,49.81,49.84,49.48,49.48,3442,0
+HAP.US,D,20220829,000000,49.3902,49.92,49.3902,49.55,47318,0
+HAP.US,D,20220830,000000,49.29,49.29,48.1,48.17,5345,0
+HAP.US,D,20220831,000000,47.74,48.07,47.64,47.72,4082,0
+HAP.US,D,20220901,000000,47.23,47.23,46.46,46.93,7966,0
+HAP.US,D,20220902,000000,47.55,47.88,47.0888,47.2112,5778,0
+HAP.US,D,20220906,000000,47.59,47.6883,46.81,46.96,4376,0
+HAP.US,D,20220907,000000,46.43,47.165,46.43,47.08,6692,0
+HAP.US,D,20220908,000000,47.09,47.5,47.02,47.48,4538,0
+HAP.US,D,20220909,000000,48.27,48.6868,48.27,48.6868,5128,0
+HAP.US,D,20220912,000000,49.19,49.3,48.9101,49,2563,0
+HAP.US,D,20220913,000000,48.19,48.58,47.7,47.7,7484,0
+HAP.US,D,20220914,000000,47.83,48.0852,47.74,48,4486,0
+HAP.US,D,20220915,000000,47.6,47.6,47.04,47.18,3768,0
+HAP.US,D,20220916,000000,46.56,46.67,46.165,46.45,3026,0
+HAP.US,D,20220919,000000,46.8181,47.07,46.6906,47.0085,20188,0
+HAP.US,D,20220920,000000,46.2268,46.499,46.175,46.38,7350,0
+HAP.US,D,20220921,000000,46.61,46.71,45.8035,45.8035,5545,0
+HAP.US,D,20220922,000000,46.13,46.29,45.691,45.7325,14403,0
+HAP.US,D,20220923,000000,44.47,44.47,43.18,43.3241,17786,0
+HAP.US,D,20220926,000000,43.32,43.32,42.2701,42.4197,4347,0
+HAP.US,D,20220927,000000,43.1,43.2481,42.44,42.684,86192,0
+HAP.US,D,20220928,000000,43.05,44.1394,42.98,43.93,6360,0
+HAP.US,D,20220929,000000,43.63,43.63,43,43.5007,8020,0
+HAP.US,D,20220930,000000,43.3,43.6419,43.3,43.3139,1526,0
+HAP.US,D,20221003,000000,44.89,45.21,44.87,45.0451,3361,0
+HAP.US,D,20221004,000000,45.77,46.7,45.77,46.695,4298,0
+HAP.US,D,20221005,000000,46.36,46.8,46,46.61,3782,0
+HAP.US,D,20221006,000000,46.3,46.4011,46.17,46.27,7890,0
+HAP.US,D,20221007,000000,46.2,46.2,45.45,45.6997,7988,0
+HAP.US,D,20221010,000000,46.1,46.1,45.37,45.43,13461,0
+HAP.US,D,20221011,000000,45,45.78,45,45.13,5430,0
+HAP.US,D,20221012,000000,44.92,45.211,44.8,44.93,20801,0
+HAP.US,D,20221013,000000,44.69,46.3396,44.69,46.2396,7207,0
+HAP.US,D,20221014,000000,46.21,46.21,44.52,44.52,4168,0
+HAP.US,D,20221017,000000,45.7602,45.87,45.54,45.5507,5506,0
+HAP.US,D,20221018,000000,45.74,45.88,45.45,45.8587,4919,0
+HAP.US,D,20221019,000000,45.71,45.9587,45.71,45.9247,1410,0
+HAP.US,D,20221020,000000,46.11,46.66,45.9,45.94,4449,0
+HAP.US,D,20221021,000000,45.92,47.3302,45.92,47.2801,2975,0
+HAP.US,D,20221024,000000,47.052,47.17,47.0101,47.0603,3419,0
+HAP.US,D,20221025,000000,47.4886,47.6461,47.3893,47.63,2867,0
+HAP.US,D,20221026,000000,47.9,48.69,47.9,48.3671,7780,0
+HAP.US,D,20221027,000000,48.71,48.85,48.42,48.42,12594,0
+HAP.US,D,20221028,000000,48.185,48.365,48.185,48.3649,4082,0
+HAP.US,D,20221031,000000,47.88,48.669,47.88,48.3152,20948,0
+HAP.US,D,20221101,000000,49.25,49.25,48.7,48.8929,12201,0
+HAP.US,D,20221102,000000,48.35,49.24,47.7,47.7,5126,0
+HAP.US,D,20221103,000000,47.28,48.22,47.2,47.95,80605,0
+HAP.US,D,20221104,000000,49.44,49.74,49.02,49.46,5725,0
+HAP.US,D,20221107,000000,49.75,49.91,49.75,49.7902,5989,0
+HAP.US,D,20221108,000000,49.93,50.63,49.7,50.39,5483,0
+HAP.US,D,20221109,000000,49.9047,49.9047,48.846,48.846,4009,0
+HAP.US,D,20221110,000000,50.55,50.74,50.23,50.7113,2377,0
+HAP.US,D,20221111,000000,51.4,51.86,51.36,51.68,12459,0
+HAP.US,D,20221114,000000,51.46,51.9507,51.46,51.5142,2317,0
+HAP.US,D,20221115,000000,52.02,52.02,51.89,51.905,3978,0
+HAP.US,D,20221116,000000,51.7,51.709,51.35,51.409,35492,0
+HAP.US,D,20221117,000000,50.7658,51.1176,50.47,51.1176,3790,0
+HAP.US,D,20221118,000000,50.83,51.18,50.79,51.12,6443,0
+HAP.US,D,20221121,000000,49.97,50.758,49.97,50.7061,2710,0
+HAP.US,D,20221122,000000,51.23,52.02,51.23,52.02,8302,0
+HAP.US,D,20221123,000000,51.94,52.2,51.842,52.179,4762,0
+HAP.US,D,20221125,000000,52.38,52.38,52.28,52.28,576,0
+HAP.US,D,20221128,000000,51.64,51.7684,51.2843,51.2843,3000,0
+HAP.US,D,20221129,000000,51.77,52.13,51.77,51.9726,3517,0
+HAP.US,D,20221130,000000,52.46,52.84,52.02,52.84,4371,0
+HAP.US,D,20221201,000000,53.39,53.4,52.65,52.69,126001,0
+HAP.US,D,20221202,000000,52.27,52.83,51.96,52.7558,7568,0
+HAP.US,D,20221205,000000,52.84,52.84,51.38,51.5486,67962,0
+HAP.US,D,20221206,000000,51.64,51.85,50.89,51.02,5601,0
+HAP.US,D,20221207,000000,50.96,51.33,50.95,51.0667,8892,0
+HAP.US,D,20221208,000000,51.51,51.51,51.07,51.1507,5485,0
+HAP.US,D,20221209,000000,51.08,51.43,50.7171,50.7171,5107,0
+HAP.US,D,20221212,000000,50.75,51.0449,50.66,51.0449,5613,0
+HAP.US,D,20221213,000000,52.36,52.36,51.54,51.6479,4941,0
+HAP.US,D,20221214,000000,51.59,51.68,51.25,51.25,5177,0
+HAP.US,D,20221215,000000,50.65,50.65,50.2704,50.3346,13612,0
+HAP.US,D,20221216,000000,49.72,50.025,49.59,50.0107,14620,0
+HAP.US,D,20221219,000000,48.48,48.66,48,48.1,64793,0
+HAP.US,D,20221220,000000,48.44,48.8547,48.44,48.6987,10320,0
+HAP.US,D,20221221,000000,49.23,49.66,49.04,49.4466,127237,0
+HAP.US,D,20221222,000000,49.24,49.24,48.17,48.7326,10385,0
+HAP.US,D,20221223,000000,48.93,49.5,48.85,49.5,8723,0
+HAP.US,D,20221227,000000,49.44,49.86,49.44,49.8092,6732,0
+HAP.US,D,20221228,000000,49.56,49.56,48.951,48.9628,6427,0
+HAP.US,D,20221229,000000,49.14,49.53,49.14,49.3692,10513,0
+HAP.US,D,20221230,000000,49.07,49.2799,48.98,49.2359,9715,0
+HAP.US,D,20230103,000000,49.03,49.03,48.31,48.5531,3126,0
+HAP.US,D,20230104,000000,48.6,48.8508,48.4306,48.85,11099,0
+HAP.US,D,20230105,000000,48.6,48.94,48.6,48.8999,17772,0
+HAP.US,D,20230106,000000,49.49,50.27,49.49,50.27,3804,0
+HAP.US,D,20230109,000000,50.74,50.8,50.32,50.32,5034,0
+HAP.US,D,20230110,000000,50.3592,50.8478,50.3548,50.8478,1266,0
+HAP.US,D,20230111,000000,51.11,51.11,50.88,51.0728,4428,0
+HAP.US,D,20230112,000000,51.47,52.035,51.47,51.9468,10079,0
+HAP.US,D,20230113,000000,51.68,52.13,51.68,52.0993,3776,0
+HAP.US,D,20230117,000000,51.92,51.975,51.84,51.8557,12447,0
+HAP.US,D,20230118,000000,52.23,52.4594,51.32,51.32,4468,0
+HAP.US,D,20230119,000000,51.0563,51.4,50.9,51.2917,7004,0
+HAP.US,D,20230120,000000,51.0901,51.802,51.0901,51.802,3140,0
+HAP.US,D,20230123,000000,51.7721,52.0063,51.7,51.8926,6080,0
+HAP.US,D,20230124,000000,51.67,51.9355,51.4,51.86,7117,0
+HAP.US,D,20230125,000000,51.4886,52.0089,51.4886,52.0089,9124,0
+HAP.US,D,20230126,000000,52.44,52.707,51.97,52.707,8738,0
+HAP.US,D,20230127,000000,52.54,52.71,52.27,52.2799,6481,0
+HAP.US,D,20230130,000000,52.06,52.15,51.6614,51.6614,6746,0
+HAP.US,D,20230131,000000,51.58,52.1984,51.58,52.14,8331,0
+HAP.US,D,20230201,000000,52.04,52.27,51.47,52.1773,5454,0
+HAP.US,D,20230202,000000,52.15,52.15,50.95,51.3,16549,0
+HAP.US,D,20230203,000000,50.96,51.44,50.66,50.7387,44370,0
+HAP.US,D,20230206,000000,50.5,50.6625,50.04,50.4344,21701,0
+HAP.US,D,20230207,000000,50.46,51.05,50.38,51.05,4930,0
+HAP.US,D,20230208,000000,50.99,51.07,50.76,50.76,4785,0
+HAP.US,D,20230209,000000,51.15,51.15,50.42,50.5229,2195,0
+HAP.US,D,20230210,000000,50.67,51.16,50.67,51.134,2659,0
+HAP.US,D,20230213,000000,51.04,51.26,51.04,51.2279,3050,0
+HAP.US,D,20230214,000000,51.43,51.525,51.0976,51.3574,5423,0
+HAP.US,D,20230215,000000,50.79,51.01,50.58,51.01,109236,0
+HAP.US,D,20230216,000000,50.63,51.2026,50.63,50.8026,6821,0
+HAP.US,D,20230217,000000,50.45,50.45,50.3,50.368,1394,0
+HAP.US,D,20230221,000000,50.25,50.28,49.96,49.9603,11184,0
+HAP.US,D,20230222,000000,49.92,49.94,49.531,49.6528,4072,0
+HAP.US,D,20230223,000000,49.87,50.08,49.28,49.76,76402,0
+HAP.US,D,20230224,000000,49.13,49.289,49.039,49.2831,3627,0
+HAP.US,D,20230227,000000,49.616,49.679,49.48,49.5636,3824,0
+HAP.US,D,20230228,000000,49.38,49.5,49.27,49.3,23537,0
+HAP.US,D,20230301,000000,49.58,50.02,49.58,49.97,8048,0
+HAP.US,D,20230302,000000,49.8,50.47,49.8,50.45,6252,0
+HAP.US,D,20230303,000000,50.5301,51.165,50.53,51.068,22701,0
+HAP.US,D,20230306,000000,50.9,50.9,50.5599,50.65,9298,0
+HAP.US,D,20230307,000000,50.03,50.03,49.48,49.5817,4301,0
+HAP.US,D,20230308,000000,49.75,49.7501,49.5,49.7,10683,0
+HAP.US,D,20230309,000000,49.72,49.859,48.9338,48.9338,10389,0
+HAP.US,D,20230310,000000,48.95,49.0999,48.1276,48.1276,4909,0
+HAP.US,D,20230313,000000,47.54,48.09,47.54,47.8528,3303,0
+HAP.US,D,20230314,000000,48.29,48.7013,47.89,48.2348,13108,0
+HAP.US,D,20230315,000000,46.99,46.99,45.9275,46.3532,5330,0
+HAP.US,D,20230316,000000,45.92,46.67,45.86,46.6597,6080,0
+HAP.US,D,20230317,000000,46.44,46.44,46.09,46.2826,8837,0
+HAP.US,D,20230320,000000,46.67,47.2824,46.67,47.0759,15689,0
+HAP.US,D,20230321,000000,47.5,47.862,47.49,47.8411,2165,0
+HAP.US,D,20230322,000000,47.84,47.9383,47.3,47.3,4432,0
+HAP.US,D,20230323,000000,47.53,47.9,46.7,46.9834,4786,0
+HAP.US,D,20230324,000000,46.47,46.985,46.37,46.8543,4440,0
+HAP.US,D,20230327,000000,47.15,47.609,47.07,47.47,16110,0
+HAP.US,D,20230328,000000,47.55,48.0101,47.55,47.9616,8865,0
+HAP.US,D,20230329,000000,48.41,48.5483,48.39,48.5483,11449,0
+HAP.US,D,20230330,000000,49.06,49.06,48.89,49.02,14889,0
+HAP.US,D,20230331,000000,49.21,49.3369,49.2,49.3222,1744,0
+HAP.US,D,20230403,000000,49.95,50.36,49.95,50.2557,8440,0
+HAP.US,D,20230404,000000,50.23,50.23,49.48,49.62,3085,0
+HAP.US,D,20230405,000000,49.49,49.49,49.1245,49.47,5326,0
+HAP.US,D,20230406,000000,49.43,49.43,49.15,49.1999,6623,0
+HAP.US,D,20230410,000000,49.12,49.52,49.12,49.52,6415,0
+HAP.US,D,20230411,000000,49.83,50.36,49.83,50.2028,5269,0
+HAP.US,D,20230412,000000,50.64,50.64,50.28,50.28,4191,0
+HAP.US,D,20230413,000000,50.6,50.8492,50.6,50.831,8914,0
+HAP.US,D,20230414,000000,51.029,51.029,50.39,50.68,4901,0
+HAP.US,D,20230417,000000,50.61,50.69,50.46,50.635,2725,0
+HAP.US,D,20230418,000000,50.63,50.83,50.63,50.83,25952,0
+HAP.US,D,20230419,000000,50.39,50.44,50.25,50.37,19830,0
+HAP.US,D,20230420,000000,50.205,50.205,49.9399,50.0606,3403,0
+HAP.US,D,20230421,000000,49.97,49.97,49.5086,49.69,3353,0
+HAP.US,D,20230424,000000,49.59,49.96,49.59,49.89,3926,0
+HAP.US,D,20230425,000000,49.43,49.43,48.8401,48.8646,3622,0
+HAP.US,D,20230426,000000,49.04,49.04,48.4953,48.58,30107,0
+HAP.US,D,20230427,000000,48.575,49.0798,48.54,49.04,6123,0
+HAP.US,D,20230428,000000,48.89,49.48,48.89,49.4476,22950,0
+HAP.US,D,20230501,000000,49.41,49.41,49.2399,49.2467,5030,0
+HAP.US,D,20230502,000000,48.9,48.9,47.9145,48.3665,28506,0
+HAP.US,D,20230503,000000,48.2,48.55,48.0851,48.0851,6603,0
+HAP.US,D,20230504,000000,48.14,48.14,47.74,47.7571,7154,0
+HAP.US,D,20230505,000000,48.24,48.94,48.24,48.7767,9271,0
+HAP.US,D,20230508,000000,49.14,49.145,48.7072,48.7072,2377,0
+HAP.US,D,20230509,000000,48.37,48.73,48.37,48.61,3723,0
+HAP.US,D,20230510,000000,48.81,48.81,48.084,48.3728,1945,0
+HAP.US,D,20230511,000000,47.72,47.72,47.35,47.5252,7133,0
+HAP.US,D,20230512,000000,47.61,47.71,47.34,47.51,9810,0
+HAP.US,D,20230515,000000,47.6114,48.0275,47.6114,47.88,5024,0
+HAP.US,D,20230516,000000,47.65,47.65,46.9783,46.9783,3427,0
+HAP.US,D,20230517,000000,47.0292,47.53,47,47.3733,8744,0
+HAP.US,D,20230518,000000,47.17,47.31,46.9,47.31,9487,0
+HAP.US,D,20230519,000000,47.56,47.56,47.2945,47.34,4518,0
+HAP.US,D,20230522,000000,47.29,47.44,47.18,47.2735,6438,0
+HAP.US,D,20230523,000000,47.13,47.48,47.09,47.1864,341093,0
+HAP.US,D,20230524,000000,47.04,47.04,46.6536,46.6536,21065,0
+HAP.US,D,20230525,000000,46.34,46.34,45.971,46.1473,4022,0
+HAP.US,D,20230526,000000,46.42,46.575,46.2201,46.4054,3706,0
+HAP.US,D,20230530,000000,45.905,45.94,45.6562,45.8318,2188,0
+HAP.US,D,20230531,000000,45.33,45.33,45.16,45.2494,5269,0
+HAP.US,D,20230601,000000,45.6781,46.0601,45.6781,45.9215,6651,0
+HAP.US,D,20230602,000000,46.69,47.17,46.69,47.1418,4103,0
+HAP.US,D,20230605,000000,47.27,47.27,46.8501,46.8646,2367,0
+HAP.US,D,20230606,000000,46.61,47.3606,46.61,47.3606,12701,0
+HAP.US,D,20230607,000000,47.7411,47.84,47.711,47.782,2234,0
+HAP.US,D,20230608,000000,47.82,47.9021,47.56,47.9021,2791,0
+HAP.US,D,20230609,000000,47.9,47.935,47.657,47.694,6753,0
+HAP.US,D,20230612,000000,47.38,47.61,47.38,47.6041,3367,0
+HAP.US,D,20230613,000000,48.01,48.33,48.01,48.22,14825,0
+HAP.US,D,20230614,000000,48.63,48.71,48.1366,48.1366,1591,0
+HAP.US,D,20230615,000000,48.21,48.79,48.21,48.686,7643,0
+HAP.US,D,20230616,000000,48.83,48.92,48.7,48.78,15609,0
+HAP.US,D,20230620,000000,47.95,47.95,47.73,47.9022,5194,0
+HAP.US,D,20230621,000000,47.66,48.33,47.6,48.2202,5505,0
+HAP.US,D,20230622,000000,47.84,47.84,47.67,47.7267,5353,0
+HAP.US,D,20230623,000000,47.17,47.17,46.98,47.0057,17649,0
+HAP.US,D,20230626,000000,47.06,47.59,47.06,47.4781,8244,0
+HAP.US,D,20230627,000000,47.5,47.6132,47.47,47.6119,28845,0
+HAP.US,D,20230628,000000,47.41,47.5185,47.21,47.455,23601,0
+HAP.US,D,20230629,000000,47.34,47.71,47.34,47.7027,242830,0
+HAP.US,D,20230630,000000,48.04,48.25,48,48.1738,9458,0
+HAP.US,D,20230703,000000,48.37,48.6921,48.37,48.5917,4369,0
+HAP.US,D,20230705,000000,48.14,48.2086,48.07,48.11,14434,0
+HAP.US,D,20230706,000000,47.62,47.62,46.935,47.218,10990,0
+HAP.US,D,20230707,000000,47.17,48.13,47.17,47.9351,9417,0
+HAP.US,D,20230710,000000,47.77,48.15,47.77,48.0262,8124,0
+HAP.US,D,20230711,000000,48.29,48.8399,48.29,48.77,65743,0
+HAP.US,D,20230712,000000,49.52,49.57,49.43,49.4588,19457,0
+HAP.US,D,20230713,000000,49.71,49.9201,49.71,49.8828,6330,0
+HAP.US,D,20230714,000000,49.73,49.73,49.1505,49.1505,18909,0
+HAP.US,D,20230717,000000,49.09,49.22,49.08,49.1114,14141,0
+HAP.US,D,20230718,000000,49.22,49.8326,49.22,49.68,9123,0
+HAP.US,D,20230719,000000,49.66,49.81,49.66,49.802,2191,0
+HAP.US,D,20230720,000000,50.0762,50.1199,49.9,50.03,13009,0
+HAP.US,D,20230721,000000,50.16,50.16,49.89,50.1556,8002,0
+HAP.US,D,20230724,000000,50.28,50.805,50.28,50.6292,7655,0
+HAP.US,D,20230725,000000,50.75,51.23,50.75,51.1594,4602,0
+HAP.US,D,20230726,000000,50.95,51.074,50.8,50.9794,2816,0
+HAP.US,D,20230727,000000,51.03,51.03,50.3906,50.3906,6608,0
+HAP.US,D,20230728,000000,50.62,50.62,50.43,50.583,2119,0
+HAP.US,D,20230731,000000,50.96,51.235,50.96,51.1814,2727,0
+HAP.US,D,20230801,000000,50.8,50.8394,50.52,50.7254,3565,0
+HAP.US,D,20230802,000000,50.26,50.29,49.85,49.88,5002,0
+HAP.US,D,20230803,000000,49.75,50.2799,49.7119,50.015,5172,0
+HAP.US,D,20230804,000000,50.44,50.7699,50.0854,50.0854,2738,0
+HAP.US,D,20230807,000000,50.15,50.31,50.05,50.2258,10009,0
+HAP.US,D,20230808,000000,49.69,50.12,49.56,50.1,3486,0
+HAP.US,D,20230809,000000,50.4,50.77,50.4,50.4768,1529,0
+HAP.US,D,20230810,000000,50.73,50.73,50.34,50.41,7818,0
+HAP.US,D,20230811,000000,50.37,50.49,50.34,50.446,74973,0
+HAP.US,D,20230814,000000,50.16,50.16,49.89,50.1508,2681,0
+HAP.US,D,20230815,000000,49.78,49.78,49.2073,49.2073,3955,0
+HAP.US,D,20230816,000000,49.3143,49.3143,48.9,48.9653,202957,0
+HAP.US,D,20230817,000000,49.22,49.5,49.08,49.144,9462,0
+HAP.US,D,20230818,000000,48.77,49.17,48.77,49.08,18527,0
+HAP.US,D,20230821,000000,49.25,49.26,48.85,49.025,23079,0
+HAP.US,D,20230822,000000,49.2,49.21,48.79,48.88,16463,0
+HAP.US,D,20230823,000000,48.59,49.17,48.59,49.0578,12190,0
+HAP.US,D,20230824,000000,48.73,48.93,48.5804,48.5804,3000,0
+HAP.US,D,20230825,000000,48.7701,49.0085,48.59,48.8801,8337,0
+HAP.US,D,20230828,000000,49.05,49.43,49.05,49.3296,4196,0
+HAP.US,D,20230829,000000,49.32,49.8955,49.32,49.8955,12548,0
+HAP.US,D,20230830,000000,50.01,50.15,49.98,49.989,8178,0
+HAP.US,D,20230831,000000,49.8572,49.93,49.79,49.8399,7577,0
+HAP.US,D,20230901,000000,50.61,50.61,50.2977,50.462,6470,0
+HAP.US,D,20230905,000000,50.55,50.55,50.19,50.19,20579,0
+HAP.US,D,20230906,000000,50.17,50.22,49.7806,50.03,5230,0
+HAP.US,D,20230907,000000,49.82,50.025,49.6905,49.7364,8712,0
+HAP.US,D,20230908,000000,49.87,50.0424,49.8043,49.8043,8215,0
+HAP.US,D,20230911,000000,50.32,50.32,49.875,49.9165,2450,0
+HAP.US,D,20230912,000000,50.23,50.37,50.23,50.2827,3121,0
+HAP.US,D,20230913,000000,50.33,50.33,49.87,50.0661,1701,0
+HAP.US,D,20230914,000000,50.9193,50.9872,50.9193,50.9872,2412,0
+HAP.US,D,20230915,000000,50.92,51.06,50.6879,50.6879,2465,0
+HAP.US,D,20230918,000000,50.82,50.82,50.58,50.6351,3232,0
+HAP.US,D,20230919,000000,50.6,50.6001,50.3397,50.4921,2283,0
+HAP.US,D,20230920,000000,50.87,50.87,50.2586,50.2586,2435,0
+HAP.US,D,20230921,000000,49.93,49.93,49.44,49.44,3954,0
+HAP.US,D,20230922,000000,49.75,49.75,49.4061,49.4061,2048,0
+HAP.US,D,20230925,000000,49.161,49.5054,49.161,49.5054,2186,0
+HAP.US,D,20230926,000000,49.02,49.1597,48.88,48.9468,3485,0
+HAP.US,D,20230927,000000,49.31,49.4149,49.2,49.276,4064,0
+HAP.US,D,20230928,000000,49.455,49.6354,49.45,49.5258,9722,0
+HAP.US,D,20230929,000000,49.83,49.83,49.0989,49.0989,1337,0
+HAP.US,D,20231002,000000,48.88,48.88,47.96,48.0799,4091,0
+HAP.US,D,20231003,000000,47.64,47.64,47.4499,47.5906,4756,0
+HAP.US,D,20231004,000000,47.18,47.18,46.7199,47.012,6265,0
+HAP.US,D,20231005,000000,46.98,47.04,46.81,46.9921,12040,0
+HAP.US,D,20231006,000000,46.92,47.69,46.66,47.4424,3030,0
+HAP.US,D,20231009,000000,47.81,48.26,47.81,48.2011,63460,0
+HAP.US,D,20231010,000000,48.46,48.8899,48.46,48.7241,3757,0
+HAP.US,D,20231011,000000,48.3326,48.68,48.3326,48.6762,2958,0
+HAP.US,D,20231012,000000,48.3799,48.38,48.14,48.2061,15991,0
+HAP.US,D,20231013,000000,48.5999,48.72,48.43,48.5949,20929,0
+HAP.US,D,20231016,000000,48.95,49.18,48.95,49.1341,7341,0
+HAP.US,D,20231017,000000,48.82,49.525,48.82,49.4149,3902,0
+HAP.US,D,20231018,000000,49.28,49.33,48.89,49.022,406054,0
+HAP.US,D,20231019,000000,48.77,49.1081,48.66,48.7347,14664,0
+HAP.US,D,20231020,000000,48.44,48.4902,47.975,47.975,3652,0
+HAP.US,D,20231023,000000,47.68,47.68,47.3553,47.4049,28319,0
+HAP.US,D,20231024,000000,47.5379,47.75,47.4878,47.4878,6800,0
+HAP.US,D,20231025,000000,47.35,47.43,47.24,47.31,14435,0
+HAP.US,D,20231026,000000,47.16,47.35,47.134,47.2,11709,0
+HAP.US,D,20231027,000000,47.39,47.39,46.78,46.8405,5733,0
+HAP.US,D,20231030,000000,46.96,47.39,46.9,47.1493,21241,0
+HAP.US,D,20231031,000000,47.01,47.03,46.81,46.96,10604,0
+HAP.US,D,20231101,000000,47.11,47.31,46.98,47.1883,15550,0
+HAP.US,D,20231102,000000,48.305,48.3693,48.2836,48.3549,2221,0
+HAP.US,D,20231103,000000,48.57,48.69,48.418,48.5184,18114,0
+HAP.US,D,20231106,000000,48.44,48.5,48.2017,48.2017,5672,0
+HAP.US,D,20231107,000000,47.64,47.64,47.21,47.277,8339,0
+HAP.US,D,20231108,000000,46.975,47,46.8201,46.8613,14786,0
+HAP.US,D,20231109,000000,47.2,47.2,46.735,46.7438,12318,0
+HAP.US,D,20231110,000000,46.9,47.1,46.8,47.0423,7738,0
+HAP.US,D,20231113,000000,46.99,47.2723,46.99,47.2015,3743,0
+HAP.US,D,20231114,000000,48.1,48.42,48.1,48.2875,7733,0
+HAP.US,D,20231115,000000,48.5,48.775,48.3858,48.3858,2580,0
+HAP.US,D,20231116,000000,48.18,48.18,47.75,47.85,5946,0
+HAP.US,D,20231117,000000,48.24,48.64,48.24,48.5549,113531,0
+HAP.US,D,20231120,000000,48.6681,48.7,48.5439,48.5537,152746,0
+HAP.US,D,20231121,000000,48.4,48.536,48.4,48.5168,7264,0
+HAP.US,D,20231122,000000,47.96,48.31,47.96,48.2947,43815,0
+HAP.US,D,20231124,000000,48.4937,48.4937,48.4937,48.4937,317,0
+HAP.US,D,20231127,000000,48.2504,48.3083,48.1301,48.2664,8591,0
+HAP.US,D,20231128,000000,48.29,48.67,48.2589,48.47,2468,0
+HAP.US,D,20231129,000000,48.56,48.56,48.253,48.3014,6739,0
+HAP.US,D,20231130,000000,48.41,48.4829,48.3,48.4829,9410,0
+HAP.US,D,20231201,000000,48.7593,49.1901,48.7593,49.0617,14071,0
+HAP.US,D,20231204,000000,48.55,48.82,48.43,48.5186,32785,0
+HAP.US,D,20231205,000000,48.31,48.31,47.9438,47.9438,14102,0
+HAP.US,D,20231206,000000,47.975,47.975,47.64,47.6401,14020,0
+HAP.US,D,20231207,000000,47.91,47.9395,47.73,47.7777,18557,0
+HAP.US,D,20231208,000000,47.74,48.084,47.74,47.99,48246,0
+HAP.US,D,20231211,000000,47.88,47.9558,47.79,47.94,16783,0
+HAP.US,D,20231212,000000,47.3385,47.4221,47.23,47.4221,1353,0
+HAP.US,D,20231213,000000,47.531,48.4727,47.32,48.4727,47373,0
+HAP.US,D,20231214,000000,49.02,49.6601,49.02,49.53,18155,0
+HAP.US,D,20231215,000000,49.51,49.51,49.1,49.18,37795,0
+HAP.US,D,20231218,000000,48.2,48.2,47.8501,47.8501,2576,0
+HAP.US,D,20231219,000000,48.1,48.5614,48.1,48.5454,103005,0
+HAP.US,D,20231220,000000,48.54,48.62,47.8847,47.8847,40276,0
+HAP.US,D,20231221,000000,48.23,48.4185,48.14,48.4185,33524,0
+HAP.US,D,20231222,000000,48.77,48.86,48.6326,48.6326,11872,0
+HAP.US,D,20231226,000000,48.8,49.12,48.8,49.0057,8087,0
+HAP.US,D,20231227,000000,49.17,49.22,49.01,49.135,30569,0
+HAP.US,D,20231228,000000,49,49.13,48.81,48.8299,88856,0
+HAP.US,D,20231229,000000,48.72,48.84,48.61,48.81,25819,0
+HAP.US,D,20240102,000000,48.7,49.1,48.7,48.7444,5476,0
+HAP.US,D,20240103,000000,48.65,49.023,48.62,48.8097,11782,0
+HAP.US,D,20240104,000000,48.94,48.94,48.5301,48.57,16914,0
+HAP.US,D,20240105,000000,48.565,48.865,48.48,48.5946,7506,0
+HAP.US,D,20240108,000000,48,48.54,47.91,48.44,11680,0
+HAP.US,D,20240109,000000,47.8967,47.8967,47.79,47.85,4788,0
+HAP.US,D,20240110,000000,47.65,47.655,47.52,47.5828,8775,0
+HAP.US,D,20240111,000000,47.72,47.72,47.31,47.452,62048,0
+HAP.US,D,20240112,000000,48,48,47.6001,47.6826,242192,0
+HAP.US,D,20240116,000000,47.32,47.33,46.6687,46.6687,4793,0
+HAP.US,D,20240117,000000,46.2119,46.2602,46.01,46.1,141159,0
+HAP.US,D,20240118,000000,45.96,46.1831,45.95,46.17,8123,0
+HAP.US,D,20240119,000000,46.1,46.2548,45.9,46.2437,9341,0
+HAP.US,D,20240122,000000,45.9,46.0076,45.888,45.9144,7784,0
+HAP.US,D,20240123,000000,45.99,46.2399,45.99,46.1625,10139,0
+HAP.US,D,20240124,000000,46.74,46.74,46.42,46.46,4192,0
+HAP.US,D,20240125,000000,46.7032,46.89,46.56,46.89,6795,0
+HAP.US,D,20240126,000000,47.1,47.24,46.94,47.16,13200,0
+HAP.US,D,20240129,000000,47.23,47.4,47.0209,47.397,9302,0
+HAP.US,D,20240130,000000,47.09,47.4959,47.048,47.48,18001,0
+HAP.US,D,20240131,000000,47.47,47.546,46.89,46.8972,10593,0
+HAP.US,D,20240201,000000,47.28,47.5934,47.2,47.3769,4317,0
+HAP.US,D,20240202,000000,47.14,47.14,46.88,46.9843,11365,0
+HAP.US,D,20240205,000000,46.4304,46.5201,46.34,46.4487,2310,0
+HAP.US,D,20240206,000000,46.6999,46.85,46.6999,46.7488,5240,0
+HAP.US,D,20240207,000000,46.74,46.8,46.605,46.7542,32764,0
+HAP.US,D,20240208,000000,46.6,46.7049,46.53,46.6735,2436,0
+HAP.US,D,20240209,000000,46.36,46.515,46.36,46.4861,13880,0
+HAP.US,D,20240212,000000,46.7816,47.085,46.7816,46.9724,1915,0
+HAP.US,D,20240213,000000,46.6,46.6,45.89,46.0594,7178,0
+HAP.US,D,20240214,000000,46.305,46.4299,46.17,46.3642,8501,0
+HAP.US,D,20240215,000000,46.51,47.0271,46.51,47.0271,8497,0
+HAP.US,D,20240216,000000,47.04,47.3101,47.04,47.1221,5446,0
+HAP.US,D,20240220,000000,47.09,47.09,46.8,46.8561,3246,0
+HAP.US,D,20240221,000000,46.84,47.1858,46.84,47.1858,6411,0
+HAP.US,D,20240222,000000,47.14,47.37,47.1,47.3342,10107,0
+HAP.US,D,20240223,000000,47.25,47.45,47.13,47.3951,5069,0
+HAP.US,D,20240226,000000,47.13,47.2199,47.08,47.1675,6957,0
+HAP.US,D,20240227,000000,47.35,47.35,47.17,47.2584,6042,0
+HAP.US,D,20240228,000000,47.09,47.27,46.99,47.0085,5754,0
+HAP.US,D,20240229,000000,47.28,47.33,47.19,47.27,27928,0
+HAP.US,D,20240301,000000,47.5,47.8158,47.5,47.7703,6621,0
+HAP.US,D,20240304,000000,47.68,47.68,47.46,47.46,44180,0
+HAP.US,D,20240305,000000,47.68,47.69,47.345,47.4713,11256,0
+HAP.US,D,20240306,000000,47.95,48.0825,47.8389,47.883,12729,0
+HAP.US,D,20240307,000000,48.08,48.48,48.08,48.37,7236,0
+HAP.US,D,20240308,000000,48.43,48.43,48.19,48.3168,4667,0
+HAP.US,D,20240311,000000,48.03,48.3998,48.03,48.3998,1636,0
+HAP.US,D,20240312,000000,48.414,48.4788,48.216,48.405,3656,0
+HAP.US,D,20240313,000000,48.57,49.1,48.57,48.9466,8427,0
+HAP.US,D,20240314,000000,48.8018,48.8169,48.63,48.8169,4322,0
+HAP.US,D,20240315,000000,49,49.0211,48.905,49.0211,3894,0
+HAP.US,D,20240318,000000,49.03,49.15,48.96,49.1069,1079,0
+HAP.US,D,20240319,000000,49.22,49.29,49.19,49.2651,3016,0
+HAP.US,D,20240320,000000,49.355,49.9477,49.355,49.8694,3445,0
+HAP.US,D,20240321,000000,50.19,50.19,50.01,50.0351,5203,0
+HAP.US,D,20240322,000000,49.92,49.92,49.8,49.8197,1683,0
+HAP.US,D,20240325,000000,50.04,50.0694,49.971,50.0003,9326,0
+HAP.US,D,20240326,000000,50.005,50.005,49.75,49.7585,7211,0
+HAP.US,D,20240327,000000,50,50.628,50,50.628,3918,0
+HAP.US,D,20240328,000000,50.8988,50.935,50.8988,50.93,2593,0
+HAP.US,D,20240401,000000,51.27,51.27,50.96,51.0387,1871,0
+HAP.US,D,20240402,000000,51.16,51.3058,51.065,51.3058,3174,0
+HAP.US,D,20240403,000000,51.545,51.82,51.47,51.7549,31893,0
+HAP.US,D,20240404,000000,51.98,52.2,51.635,51.6595,1820,0
+HAP.US,D,20240405,000000,51.67,52.04,51.57,52.04,15311,0
+HAP.US,D,20240408,000000,52.23,52.3604,52.0575,52.28,1724,0
+HAP.US,D,20240409,000000,52.63,52.63,52.39,52.6276,7183,0
+HAP.US,D,20240410,000000,51.99,52.3241,51.69,52.1108,28799,0
+HAP.US,D,20240411,000000,51.83,52.18,51.625,52.0853,3672,0
+HAP.US,D,20240412,000000,51.95,51.95,51.1948,51.1948,1184,0
+HAP.US,D,20240415,000000,51.25,51.345,50.89,50.9109,2619,0
+HAP.US,D,20240416,000000,50.101,50.4,50.101,50.2838,893,0
+HAP.US,D,20240417,000000,50.56,50.582,50.548,50.5532,1130,0
+HAP.US,D,20240418,000000,50.8291,50.88,50.5452,50.6191,3324,0
+HAP.US,D,20240419,000000,50.62,51.11,50.62,50.9574,2261,0
+HAP.US,D,20240422,000000,50.43,51.11,50.43,51.0473,5895,0
+HAP.US,D,20240423,000000,50.84,51.1499,50.84,51.1015,2787,0
+HAP.US,D,20240424,000000,50.94,51.1733,50.895,51.1519,2842,0
+HAP.US,D,20240425,000000,50.74,51.4186,50.7399,51.3827,5292,0
+HAP.US,D,20240426,000000,51.3349,51.55,51.17,51.48,2166,0
+HAP.US,D,20240429,000000,51.52,51.9609,51.52,51.9609,1896,0
+HAP.US,D,20240430,000000,50.93,51.0229,50.718,50.718,1460,0
+HAP.US,D,20240501,000000,50.66,51.005,50.35,50.4667,1879,0
+HAP.US,D,20240502,000000,50.58,51.0991,50.58,51.0177,3506,0
+HAP.US,D,20240503,000000,51.305,51.347,51.305,51.347,606,0
+HAP.US,D,20240506,000000,51.64,51.89,51.64,51.7366,3467,0
+HAP.US,D,20240507,000000,51.75,52.06,51.75,51.93,3649,0
+HAP.US,D,20240508,000000,51.7444,51.8658,51.74,51.7999,2052,0
+HAP.US,D,20240509,000000,52.45,52.5595,52.3074,52.5595,3355,0
+HAP.US,D,20240510,000000,52.7184,52.7184,52.48,52.5615,4674,0
+HAP.US,D,20240513,000000,52.76,52.76,52.3717,52.4465,4840,0
+HAP.US,D,20240514,000000,52.58,52.85,52.5662,52.7403,2458,0
+HAP.US,D,20240515,000000,53.04,53.07,52.7182,52.9979,3290,0
+HAP.US,D,20240516,000000,52.75,53.2499,52.71,52.82,516042,0
+HAP.US,D,20240517,000000,52.823,53.3881,52.8,53.3,76527,0
+HAP.US,D,20240520,000000,53.38,53.41,53.25,53.3374,31130,0
+HAP.US,D,20240521,000000,53.33,53.34,53.06,53.26,29828,0
+HAP.US,D,20240522,000000,52.7,52.8,52.27,52.5,16845,0
+HAP.US,D,20240523,000000,52.56,52.56,51.76,51.89,8565,0
+HAP.US,D,20240524,000000,52.13,52.24,52.04,52.19,15359,0
+HAP.US,D,20240528,000000,52.51,52.62,52.29,52.4893,18710,0
+HAP.US,D,20240529,000000,51.81,51.84,51.49,51.5091,21060,0
+HAP.US,D,20240530,000000,51.77,51.885,51.73,51.8172,5239,0
+HAP.US,D,20240531,000000,52.11,52.4579,51.88,52.4211,26371,0
+HAP.US,D,20240603,000000,52.37,52.37,51.34,51.8546,8741,0
+HAP.US,D,20240604,000000,50.89,51.09,50.75,51.0007,3923,0
+HAP.US,D,20240605,000000,51.01,51.07,50.91,51.07,5692,0
+HAP.US,D,20240606,000000,51.06,51.4327,51.06,51.41,7366,0
+HAP.US,D,20240607,000000,51.04,51.04,50.5029,50.5029,8030,0
+HAP.US,D,20240610,000000,50.58,50.83,50.58,50.7646,5253,0
+HAP.US,D,20240611,000000,50.13,50.13,49.85,50.1183,6510,0
+HAP.US,D,20240612,000000,50.6763,50.6763,50.08,50.2332,2761,0
+HAP.US,D,20240613,000000,49.81,49.8599,49.62,49.8368,3962,0
+HAP.US,D,20240614,000000,49.5,49.5,49.355,49.463,4506,0
+HAP.US,D,20240617,000000,49.21,49.5,49.11,49.3766,6643,0
+HAP.US,D,20240618,000000,49.4,49.64,49.4,49.5541,4392,0
+HAP.US,D,20240620,000000,49.82,50.2,49.72,50.0678,7602,0
+HAP.US,D,20240621,000000,49.795,49.94,49.55,49.8109,3766,0
+HAP.US,D,20240624,000000,50.47,50.558,50.42,50.5072,2634,0
+HAP.US,D,20240625,000000,50.16,50.16,49.9589,50.1377,4661,0
+HAP.US,D,20240626,000000,49.8,50.1004,49.8,50.1004,3076,0
+HAP.US,D,20240627,000000,50.21,50.21,49.93,50.1009,2127,0
+HAP.US,D,20240628,000000,50.36,50.36,49.8,49.9867,7745,0
+HAP.US,D,20240701,000000,50.0217,50.0217,49.851,49.8924,5774,0
+HAP.US,D,20240702,000000,49.8,49.8811,49.7,49.8811,7984,0
+HAP.US,D,20240703,000000,50.46,50.7,50.46,50.5,3619,0
+HAP.US,D,20240705,000000,50.69,50.69,50.39,50.5057,2655,0
+HAP.US,D,20240708,000000,50.23,50.38,50.03,50.2058,7360,0
+HAP.US,D,20240709,000000,50.02,50.05,49.8215,49.8215,1085,0
+HAP.US,D,20240710,000000,49.98,50.3389,49.98,50.3389,4691,0
+HAP.US,D,20240711,000000,50.591,51.03,50.591,51.03,8402,0
+HAP.US,D,20240712,000000,51.22,51.485,51.22,51.3434,2548,0
+HAP.US,D,20240715,000000,51.0225,51.2318,50.92,51.0402,4125,0
+HAP.US,D,20240716,000000,50.895,51.377,50.895,51.377,2991,0
+HAP.US,D,20240717,000000,51.7,51.7,51.41,51.4463,8963,0
+HAP.US,D,20240718,000000,51.51,51.53,50.95,51.03,5474,0
+HAP.US,D,20240719,000000,50.66,50.6921,50.6233,50.6233,798,0
+HAP.US,D,20240722,000000,50.62,50.82,50.54,50.58,7266,0
+HAP.US,D,20240723,000000,50.115,50.13,50.03,50.03,13756,0
+HAP.US,D,20240724,000000,50.31,50.45,49.9991,49.9991,19916,0
+HAP.US,D,20240725,000000,50.62,50.7,50.4737,50.4737,4603,0
+HAP.US,D,20240726,000000,50.78,50.9001,50.78,50.8247,3612,0
+HAP.US,D,20240729,000000,50.4162,50.5364,50.38,50.5364,3800,0
+HAP.US,D,20240730,000000,50.2301,50.62,50.2301,50.53,6449,0
+HAP.US,D,20240731,000000,51.04,51.51,51.04,51.2356,1909,0
+HAP.US,D,20240801,000000,51.05,51.0799,49.91,50.0998,5366,0
+HAP.US,D,20240802,000000,49.94,49.94,49.055,49.3743,4249,0
+HAP.US,D,20240805,000000,47.49,48.5651,47.49,48.2853,4272,0
+HAP.US,D,20240806,000000,48.53,48.79,48.3101,48.4252,16266,0
+HAP.US,D,20240807,000000,49.06,49.14,48.3485,48.3485,4594,0
+HAP.US,D,20240808,000000,48.8535,48.9805,48.8535,48.9805,1275,0
+HAP.US,D,20240809,000000,49.0947,49.2,49.0947,49.1522,3550,0
+HAP.US,D,20240812,000000,49.24,49.3,49.21,49.2293,13345,0
+HAP.US,D,20240813,000000,49.305,49.66,49.3,49.5735,10353,0
+HAP.US,D,20240814,000000,49.6,49.6,49.45,49.5511,2910,0
+HAP.US,D,20240815,000000,50.15,50.26,49.9,50.0833,12415,0
+HAP.US,D,20240816,000000,50.01,50.4755,50.01,50.4755,593,0
+HAP.US,D,20240819,000000,50.59,51.11,50.59,50.922,7143,0
+HAP.US,D,20240820,000000,50.95,50.95,50.4103,50.4196,9495,0
+HAP.US,D,20240821,000000,50.88,50.9052,50.78,50.8462,2359,0
+HAP.US,D,20240822,000000,50.74,50.74,50.3601,50.4263,3478,0
+HAP.US,D,20240823,000000,50.72,51.3169,50.72,51.3169,4644,0
+HAP.US,D,20240826,000000,51.6,51.77,51.46,51.49,10607,0
+HAP.US,D,20240827,000000,51.4,51.4,51.23,51.3762,4457,0
+HAP.US,D,20240828,000000,50.99,50.99,50.7472,50.9307,4648,0
+HAP.US,D,20240829,000000,51.1014,51.4041,51.1014,51.2468,3333,0
+HAP.US,D,20240830,000000,51.03,51.3207,50.89,51.3207,1285,0
+HAP.US,D,20240903,000000,50.48,50.48,49.882,49.92,4803,0
+HAP.US,D,20240904,000000,50.15,50.19,49.87,49.9203,3677,0
+HAP.US,D,20240905,000000,50.25,50.25,49.7766,49.7766,4043,0
+HAP.US,D,20240906,000000,49.18,49.18,49.0629,49.0629,1665,0
+HAP.US,D,20240909,000000,49.49,49.53,49.4202,49.4202,4923,0
+HAP.US,D,20240910,000000,48.816577,48.9378,48.76,48.9378,2431,0
+HAP.US,D,20240911,000000,48.78,49.2666,48.78,49.2666,1025,0
+HAP.US,D,20240912,000000,49.41,49.83,49.27,49.78,18358,0
+HAP.US,D,20240913,000000,50.14,50.4026,50.14,50.4026,1191,0
+HAP.US,D,20240916,000000,50.64,50.7,50.44,50.6756,4436,0
+HAP.US,D,20240917,000000,50.76,50.8899,50.76,50.8871,1745,0
+HAP.US,D,20240918,000000,50.91,51.404,50.91,50.9149,3725,0
+HAP.US,D,20240919,000000,51.59,51.86,51.59,51.64,2968,0
+HAP.US,D,20240920,000000,51.47,51.47,51.3,51.3241,2421,0
+HAP.US,D,20240923,000000,51.58,51.7815,51.52,51.7815,2687,0
+HAP.US,D,20240924,000000,52.48,52.5589,52.3997,52.4481,5800,0
+HAP.US,D,20240925,000000,52.435,52.435,51.8942,51.8942,7581,0
+HAP.US,D,20240926,000000,52.35,52.56,52.35,52.433,3175,0
+HAP.US,D,20240927,000000,52.81,53.035,52.73,52.8218,5167,0
+HAP.US,D,20240930,000000,52.4,52.7118,52.4,52.7118,2035,0
+HAP.US,D,20241001,000000,52.8499,53.104,52.7397,53.0813,5799,0
+HAP.US,D,20241002,000000,53.48,53.57,53.025,53.1791,6091,0
+HAP.US,D,20241003,000000,52.69,52.855,52.69,52.8458,3320,0
+HAP.US,D,20241004,000000,53.05,53.09,52.9196,53.02,4376,0
+HAP.US,D,20241007,000000,52.98,53.07,52.89,52.9174,2204,0
+HAP.US,D,20241008,000000,51.87,52.0333,51.87,52.0333,3473,0
+HAP.US,D,20241009,000000,51.75,51.99,51.75,51.89,10931,0
+HAP.US,D,20241010,000000,52.01,52.1778,52.01,52.1778,6283,0
+HAP.US,D,20241011,000000,52.31,52.5273,52.31,52.4478,6877,0
+HAP.US,D,20241014,000000,52.05,52.4514,52.05,52.4514,3647,0
+HAP.US,D,20241015,000000,51.81,51.82,51.5965,51.5965,2371,0
+HAP.US,D,20241016,000000,52,52.03,51.9315,51.9434,1218,0
+HAP.US,D,20241017,000000,51.88,52.04,51.88,51.9896,2332,0
+HAP.US,D,20241018,000000,52.2262,52.229,52.1937,52.229,1376,0
+HAP.US,D,20241021,000000,52.11,52.11,51.9317,51.9317,1006,0
+HAP.US,D,20241022,000000,52.0195,52.03,51.8438,52.0038,12434,0
+HAP.US,D,20241023,000000,51.68,51.68,51.52,51.6682,2495,0
+HAP.US,D,20241024,000000,51.3501,51.5519,51.3501,51.5519,3443,0
+HAP.US,D,20241025,000000,51.69,51.848,51.45,51.4644,2657,0
+HAP.US,D,20241028,000000,51.25,51.7793,51.25,51.7239,1198,0
+HAP.US,D,20241029,000000,51.346,51.346,51.1335,51.1335,1936,0
+HAP.US,D,20241030,000000,51.19,51.1901,50.9535,50.9665,1463,0
+HAP.US,D,20241031,000000,50.63,50.68,50.63,50.64,3650,0
+HAP.US,D,20241101,000000,51.11,51.11,50.6158,50.6158,2978,0
+HAP.US,D,20241104,000000,50.99,51.235,50.9865,51.0107,3353,0
+HAP.US,D,20241105,000000,51.03,51.2835,51.03,51.2835,4753,0
+HAP.US,D,20241106,000000,50.68,51.0516,50.66,51.0306,2433,0
+HAP.US,D,20241107,000000,51.38,51.5953,51.3551,51.5372,4094,0
+HAP.US,D,20241108,000000,50.99,50.99,50.57,50.6926,7248,0
+HAP.US,D,20241111,000000,50.35,50.39,50.1,50.2039,4477,0
+HAP.US,D,20241112,000000,49.435,49.435,49.13,49.17,5319,0
+HAP.US,D,20241113,000000,49,49.23,49,49.1023,16592,0
+HAP.US,D,20241114,000000,49.36,49.45,49.25,49.4111,22994,0
+HAP.US,D,20241115,000000,49.46,49.49,49.305,49.3852,5773,0
+HAP.US,D,20241118,000000,49.8063,50.07,49.78,50.0261,3414,0
+HAP.US,D,20241119,000000,49.8164,50.0271,49.8164,50.0186,3338,0
+HAP.US,D,20241120,000000,49.85,50.1212,49.85,50.1212,2694,0
+HAP.US,D,20241121,000000,50.34,50.7114,50.34,50.6773,998,0
+HAP.US,D,20241122,000000,50.77,50.8334,50.75,50.8334,3739,0
+HAP.US,D,20241125,000000,50.9544,50.9544,50.7904,50.7904,5722,0
+HAP.US,D,20241126,000000,50.35,50.51,50.35,50.5018,3436,0
+HAP.US,D,20241127,000000,50.9,50.9,50.62,50.6489,2322,0
+HAP.US,D,20241129,000000,50.95,50.9786,50.95,50.9786,356,0
+HAP.US,D,20241202,000000,50.48,50.83,50.44,50.6988,1955,0
+HAP.US,D,20241203,000000,50.99,51.0292,50.7806,50.8195,3028,0
+HAP.US,D,20241204,000000,50.7406,50.7406,50.1492,50.2015,2286,0
+HAP.US,D,20241205,000000,50.395,50.395,50.18,50.2324,5722,0
+HAP.US,D,20241206,000000,49.7299,49.7299,49.515,49.5229,1842,0
+HAP.US,D,20241209,000000,50.63,50.72,50.06,50.075,16619,0
+HAP.US,D,20241210,000000,50.01,50.07,49.7425,49.7874,4274,0
+HAP.US,D,20241211,000000,49.91,50.03,49.8851,50.0044,6385,0
+HAP.US,D,20241212,000000,49.46,49.4601,49.27,49.27,4359,0
+HAP.US,D,20241213,000000,48.765,49.21,48.765,48.8463,10581,0
+HAP.US,D,20241216,000000,48.4079,48.41,48.1,48.1028,10195,0
+HAP.US,D,20241217,000000,47.7,47.84,47.68,47.838,32913,0
+HAP.US,D,20241218,000000,47.66,47.7,46.34,46.34,15339,0
+HAP.US,D,20241219,000000,46.7,46.72,46.0314,46.0314,7960,0
+HAP.US,D,20241220,000000,46.11,46.67,45.88,46.45,10010,0
+HAP.US,D,20241223,000000,45.18,45.48,45.02,45.46,39630,0
+HAP.US,D,20241224,000000,45.58,45.75,45.34,45.75,80182,0
+HAP.US,D,20241226,000000,45.63,45.81,45.51,45.7092,32517,0
+HAP.US,D,20241227,000000,45.4,45.68,45.38,45.5458,174631,0
+HAP.US,D,20241230,000000,45.295,45.4184,45.08,45.28,121137,0
+HAP.US,D,20241231,000000,45.63,45.66,45.41,45.6,116909,0
+HAP.US,D,20250102,000000,46.16,46.2,45.78,45.93,9458,0
+HAP.US,D,20250103,000000,46.14,46.22,46.04,46.1558,9299,0
+HAP.US,D,20250106,000000,46.55,46.6803,46.22,46.2213,8090,0
+HAP.US,D,20250107,000000,46.57,46.57,46.146,46.2747,5594,0
+HAP.US,D,20250108,000000,45.78,46.2,45.78,46.1636,30031,0
+HAP.US,D,20250110,000000,46.45,46.45,45.83,46.0117,10939,0
+HAP.US,D,20250113,000000,45.99,46.6747,45.93,46.6747,20124,0
+HAP.US,D,20250114,000000,46.78,47.09,46.68,47.0768,23791,0
+HAP.US,D,20250115,000000,47.6192,47.7199,47.4882,47.5992,7779,0
+HAP.US,D,20250116,000000,47.52,47.765,47.52,47.73,4620,0
+HAP.US,D,20250117,000000,48.13,48.31,47.78,48.2233,17930,0
+HAP.US,D,20250121,000000,48.4401,48.51,48.34,48.4752,3439,0
+HAP.US,D,20250122,000000,48.22,48.22,47.8918,47.8918,4301,0
+HAP.US,D,20250123,000000,47.96,48.28,47.96,48.2626,7223,0
+HAP.US,D,20250124,000000,48.49,48.5,48.26,48.3137,4461,0
+HAP.US,D,20250127,000000,48.0003,48.3209,48.0003,48.2657,2776,0
+HAP.US,D,20250128,000000,47.79,47.89,47.73,47.8867,3612,0
+HAP.US,D,20250129,000000,48.06,48.15,47.94,47.9851,3992,0
+HAP.US,D,20250130,000000,48.39,48.75,48.39,48.61,5853,0
+HAP.US,D,20250131,000000,48.3013,48.55,47.8101,47.876,5777,0
+HAP.US,D,20250203,000000,47.2133,47.82,47.18,47.5842,4114,0
+HAP.US,D,20250204,000000,47.98,48.2886,47.62,48.2199,2538,0
+HAP.US,D,20250205,000000,48.2,48.33,48.2,48.2087,2672,0
+HAP.US,D,20250206,000000,48.54,48.55,47.8401,48.13,27749,0
+HAP.US,D,20250207,000000,48.3,48.33,47.89,47.9759,13498,0
+HAP.US,D,20250210,000000,48.33,48.58,48.23,48.55,20293,0
+HAP.US,D,20250211,000000,48.37,48.67,48.31,48.5888,13671,0
+HAP.US,D,20250212,000000,48.18,48.57,48.15,48.29,22086,0
+HAP.US,D,20250213,000000,48.19,48.7664,48.19,48.7,6676,0
+HAP.US,D,20250214,000000,48.98,48.98,48.69,48.715,8106,0
+HAP.US,D,20250218,000000,48.77,49.28,48.77,49.24,20528,0
+HAP.US,D,20250219,000000,48.91,49.14,48.91,49.0266,3475,0
+HAP.US,D,20250220,000000,49.4584,49.49,49.32,49.49,3341,0
+HAP.US,D,20250221,000000,49.27,49.58,48.79,48.8169,10605,0
+HAP.US,D,20250224,000000,48.73,48.94,48.68,48.9191,3722,0
+HAP.US,D,20250225,000000,48.55,48.76,48.4307,48.723,2116,0
+HAP.US,D,20250226,000000,48.58,48.8055,48.45,48.5482,20827,0
+HAP.US,D,20250227,000000,48.5,48.5646,48.1406,48.1406,2802,0
+HAP.US,D,20250228,000000,48.1068,48.252,47.8826,48.252,3541,0
+HAP.US,D,20250303,000000,48.5924,48.76,47.49,47.5893,7695,0
+HAP.US,D,20250304,000000,47.24,47.94,46.86,47.3768,50580,0
+HAP.US,D,20250305,000000,47.75,48.1705,47.6,48.1705,7041,0
+HAP.US,D,20250306,000000,48.22,48.37,48.22,48.37,1692,0
+HAP.US,D,20250307,000000,48.99,49.08,48.28,49.0498,2318,0
+HAP.US,D,20250310,000000,48.8,48.905,48.52,48.715,7663,0
+HAP.US,D,20250311,000000,48.54,48.88,48.5118,48.6605,5092,0
+HAP.US,D,20250312,000000,48.55,48.6507,48.32,48.41,34295,0
+HAP.US,D,20250313,000000,48.71,48.71,48.26,48.4108,3322,0
+HAP.US,D,20250314,000000,48.95,49.37,48.85,49.36,10623,0
+HAP.US,D,20250317,000000,49.75,50.12,49.75,50.0409,4811,0
+HAP.US,D,20250318,000000,49.9799,50.33,49.925,50.0846,4777,0
+HAP.US,D,20250319,000000,50.17,50.5095,50.1,50.3673,10389,0
+HAP.US,D,20250320,000000,50.22,50.31,50.17,50.2831,2912,0
+HAP.US,D,20250321,000000,49.71,49.79,49.51,49.79,5057,0
+HAP.US,D,20250324,000000,49.98,50.0065,49.74,49.9135,8331,0
+HAP.US,D,20250325,000000,50.14,50.18,50.0899,50.1015,2551,0
+HAP.US,D,20250326,000000,50.31,50.3805,50.0305,50.1734,3464,0
+HAP.US,D,20250327,000000,50.2,50.3227,50.03,50.2571,3118,0
+HAP.US,D,20250328,000000,50.003737,50.01,49.73,49.7316,3716,0
+HAP.US,D,20250331,000000,49.2,49.8248,49.2,49.8133,3130,0
+HAP.US,D,20250401,000000,49.63,49.9875,49.44,49.9798,6998,0
+HAP.US,D,20250402,000000,49.71,49.9,49.63,49.9,2815,0
+HAP.US,D,20250403,000000,48.84,48.84,48.288,48.288,5321,0
+HAP.US,D,20250404,000000,45.44,46.47,44.5577,44.6431,7172,0
+HAP.US,D,20250407,000000,43.76,45.63,43.1,44.1575,28768,0
+HAP.US,D,20250408,000000,45.0063,45.12,42.65,43.1626,25356,0
+HAP.US,D,20250409,000000,43.2,46.43,43.08,46.2876,15209,0
+HAP.US,D,20250410,000000,45.45,45.55,44.34,45.1596,13189,0
+HAP.US,D,20250411,000000,46.1,46.911,45.64,46.7405,13468,0
+HAP.US,D,20250414,000000,47.14,47.75,46.885,47.206,24923,0
+HAP.US,D,20250415,000000,47.35,47.42,47.1187,47.1187,7726,0
+HAP.US,D,20250416,000000,47.495,47.75,47.14,47.2428,2123,0
+HAP.US,D,20250417,000000,47.51,48.06,47.37,47.7275,13557,0
+HAP.US,D,20250421,000000,47.5406,47.5406,46.88,47.33,2070,0
+HAP.US,D,20250422,000000,47.8986,48.26,47.8986,48.14,7189,0
+HAP.US,D,20250423,000000,48.27,48.56,47.8417,48.0042,13328,0
+HAP.US,D,20250424,000000,48.2,48.7151,48.1,48.7151,8101,0
+HAP.US,D,20250425,000000,48.3341,51.1,48.3341,48.51,8896,0
+HAP.US,D,20250428,000000,48.84,48.88,48.55,48.88,3927,0
+HAP.US,D,20250429,000000,48.67,48.86,48.67,48.82,1304,0
+HAP.US,D,20250430,000000,48,48.38,47.87,48.3554,4195,0
+HAP.US,D,20250501,000000,48.45,48.5293,48.08,48.3334,5671,0
+HAP.US,D,20250502,000000,48.7198,48.8134,48.7198,48.8134,617,0
+HAP.US,D,20250505,000000,48.7085,48.9,48.6121,48.6121,2735,0
+HAP.US,D,20250506,000000,48.8098,48.97,48.8098,48.9242,2809,0
+HAP.US,D,20250507,000000,48.705,48.87,48.49,48.6727,4446,0
+HAP.US,D,20250508,000000,48.82,48.9801,48.75,48.81,1528,0
+HAP.US,D,20250509,000000,49.15,49.3744,49.14,49.3744,4105,0
+HAP.US,D,20250512,000000,49.86,50.07,49.43,49.5461,8331,0
+HAP.US,D,20250513,000000,49.89,50.41,49.89,50.261,1465,0
+HAP.US,D,20250514,000000,49.755,50.01,49.62,49.7,8743,0
+HAP.US,D,20250515,000000,49.78,50.19,49.71,50.19,3393,0
+HAP.US,D,20250516,000000,49.97,50.3496,49.97,50.3021,4374,0
+HAP.US,D,20250519,000000,50.07,50.3,50.07,50.2888,2747,0
+HAP.US,D,20250520,000000,50.54,50.615,50.39,50.5072,5774,0
+HAP.US,D,20250521,000000,50.51,50.51,50.1001,50.105,1769,0
+HAP.US,D,20250522,000000,49.55,49.8378,49.46,49.7234,2758,0
+HAP.US,D,20250523,000000,49.99,50.215,49.98,50.1804,5226,0
+HAP.US,D,20250527,000000,50.37,50.445,50.29,50.4052,3238,0
+HAP.US,D,20250528,000000,50.16,50.37,50.0294,50.0294,11135,0
+HAP.US,D,20250529,000000,50.13,50.3,50,50.2002,1236,0
+HAP.US,D,20250530,000000,50.1,50.2316,49.885,50.2316,1429,0
+HAP.US,D,20250602,000000,50.75,50.97,50.45,50.9364,18947,0
+HAP.US,D,20250603,000000,50.96,50.9992,50.92,50.9604,2516,0
+HAP.US,D,20250604,000000,51.18,51.26,50.8516,50.8516,6002,0
+HAP.US,D,20250605,000000,51.31,51.31,51.0476,51.0476,5088,0
+HAP.US,D,20250606,000000,51.17,51.2,51.09,51.1317,3809,0
+HAP.US,D,20250609,000000,51.27,51.6093,51.2008,51.4,6561,0
+HAP.US,D,20250610,000000,51.6926,51.77,51.5925,51.6782,5975,0
+HAP.US,D,20250611,000000,51.81,52.02,51.78,52.0168,9791,0
+HAP.US,D,20250612,000000,52.15,52.3486,52.15,52.3486,2677,0
+HAP.US,D,20250613,000000,52.36,52.65,52.36,52.6487,10602,0
+HAP.US,D,20250616,000000,52.96,53.15,52.8911,52.9168,8121,0
+HAP.US,D,20250617,000000,52.78,52.8501,52.52,52.5655,7934,0
+HAP.US,D,20250618,000000,52.59,52.6531,52.351,52.3765,1394,0
+HAP.US,D,20250620,000000,52.2863,52.2863,52.0482,52.1519,1897,0
+HAP.US,D,20250623,000000,52.34,52.34,51.8,51.9781,10717,0
+HAP.US,D,20250624,000000,51.76,51.9449,51.72,51.7973,8789,0
+HAP.US,D,20250625,000000,51.36,51.405,51.36,51.3867,1043,0
+HAP.US,D,20250626,000000,52.1413,52.36,52.12,52.27,3752,0
+HAP.US,D,20250627,000000,51.97,52.0859,51.785,51.9657,2542,0
+HAP.US,D,20250630,000000,51.79,51.98,51.79,51.9552,2595,0
+HAP.US,D,20250701,000000,52.02,52.61,52.02,52.4939,4497,0
+HAP.US,D,20250702,000000,52.88,53.53,52.81,53.53,1901,0
+HAP.US,D,20250703,000000,53.605,53.605,53.5,53.59,3439,0
+HAP.US,D,20250707,000000,52.91,53.09,52.765,52.8555,3288,0
+HAP.US,D,20250708,000000,52.95,53.38,52.95,53.2001,17684,0
+HAP.US,D,20250709,000000,53.1101,53.26,53.041,53.23,4326,0
+HAP.US,D,20250710,000000,53.29,53.64,53.29,53.616,2339,0
+HAP.US,D,20250711,000000,53.5769,53.62,53.5769,53.6037,960,0
+HAP.US,D,20250714,000000,53.2467,53.347,53.2467,53.3113,2384,0
+HAP.US,D,20250715,000000,53.28,53.29,52.7001,52.7115,7250,0
+HAP.US,D,20250716,000000,52.6685,52.8169,52.435,52.7429,2375,0
+HAP.US,D,20250717,000000,52.54,52.69,52.46,52.68,4804,0
+HAP.US,D,20250718,000000,53.07,53.07,52.61,52.6235,2568,0
+HAP.US,D,20250721,000000,53.13,53.3349,53.0011,53.0011,3459,0
+HAP.US,D,20250722,000000,53.34,53.94,53.34,53.895,7168,0
+HAP.US,D,20250723,000000,54.12,54.2749,54.12,54.2749,3740,0
+HAP.US,D,20250724,000000,53.92,54.14,53.91,53.9196,3480,0
+HAP.US,D,20250725,000000,53.52,53.9167,53.52,53.8411,6025,0
+HAP.US,D,20250728,000000,53.5,53.5,53.24,53.37,6194,0
+HAP.US,D,20250729,000000,53.34,53.5313,53.34,53.5313,6177,0
+HAP.US,D,20250730,000000,53.0591,53.23,52.29,52.57,17659,0
+HAP.US,D,20250731,000000,52.48,52.57,52.3986,52.3986,4604,0
+HAP.US,D,20250801,000000,52.13,52.37,51.978,52.214,5122,0
+HAP.US,D,20250804,000000,52.57,52.7567,52.39,52.6884,8840,0
+HAP.US,D,20250805,000000,52.88,53.1259,52.77,53.1259,4382,0
+HAP.US,D,20250806,000000,53.23,53.245,52.9362,52.9661,1657,0
+HAP.US,D,20250807,000000,53.23,53.27,52.95,53.025,43945,0
+HAP.US,D,20250808,000000,53.38,53.6,53.34,53.36,11800,0
+HAP.US,D,20250811,000000,53.4187,53.4187,53.01,53.1914,5133,0
+HAP.US,D,20250812,000000,53.39,53.65,53.39,53.5901,3709,0
+HAP.US,D,20250813,000000,53.65,54.0321,53.65,54.0321,6811,0
+HAP.US,D,20250814,000000,53.36,53.4942,53.23,53.4942,3172,0
+HAP.US,D,20250815,000000,53.66,54.1,53.66,53.9541,6141,0
+HAP.US,D,20250818,000000,53.81,54.05,53.76,53.8699,4207,0
+HAP.US,D,20250819,000000,53.99,54.04,53.6801,53.7522,8852,0
+HAP.US,D,20250820,000000,54.08,54.145,53.9,54.0921,3468,0
+HAP.US,D,20250821,000000,54.13,54.405,54.13,54.3723,6593,0
+HAP.US,D,20250822,000000,54.72,55.4256,54.48,55.3628,7245,0
+HAP.US,D,20250825,000000,55.33,55.37,55.2501,55.2648,8255,0
+HAP.US,D,20250826,000000,55.14,55.2067,54.975,55.2067,3638,0
+HAP.US,D,20250827,000000,54.96,55.2807,54.96,55.2807,3820,0
+HAP.US,D,20250828,000000,55.18,55.3618,55.18,55.3618,3080,0
+HAP.US,D,20250829,000000,55.31,55.48,55.31,55.4264,1642,0
+HAP.US,D,20250902,000000,55.29,55.3417,55.1501,55.3417,5247,0
+HAP.US,D,20250903,000000,55.4,55.4994,54.9802,55.0955,7547,0
+HAP.US,D,20250904,000000,54.8276,55.1076,54.8276,55.1076,4845,0
+HAP.US,D,20250905,000000,55.41,55.5,55.1214,55.24,7439,0
+HAP.US,D,20250908,000000,55.53,55.58,55.26,55.55,6871,0
+HAP.US,D,20250909,000000,55.72,55.8,55.3732,55.3732,3579,0
+HAP.US,D,20250910,000000,55.75,55.75,55.555,55.7407,1741,0
+HAP.US,D,20250911,000000,55.92,56.1192,55.79,56.1192,6177,0
+HAP.US,D,20250912,000000,56.04,56.12,55.77,55.8974,7439,0
+HAP.US,D,20250915,000000,55.71,56.0088,55.71,56.0088,1830,0
+HAP.US,D,20250916,000000,56.066441,56.165,56.064,56.0757,5077,0
+HAP.US,D,20250917,000000,56.15,56.44,55.78,55.8698,3793,0
+HAP.US,D,20250918,000000,55.53,55.85,55.53,55.8049,6039,0
+HAP.US,D,20250919,000000,55.81,56.07,55.81,55.9939,3555,0
+HAP.US,D,20250922,000000,55.99,56.41,55.9555,56.3354,2526,0
+HAP.US,D,20250923,000000,56.5,56.93,56.5,56.5404,6237,0
+HAP.US,D,20250924,000000,56.76,56.885,56.55,56.58,3604,0
+HAP.US,D,20250925,000000,56.6289,56.83,56.59,56.674,5117,0
+HAP.US,D,20250926,000000,57,57.18,57,57.1348,3477,0
+HAP.US,D,20250929,000000,57.37,57.405,57.09,57.14,5593,0
+HAP.US,D,20250930,000000,56.77,57.0868,56.75,57.0868,9172,0
+HAP.US,D,20251001,000000,57.39,57.4,57.105,57.2145,28718,0
+HAP.US,D,20251002,000000,57,57.19,56.87,57.1767,2737,0
+HAP.US,D,20251003,000000,57.41,57.71,57.41,57.5518,97084,0
+HAP.US,D,20251006,000000,57.78,57.939,57.7356,57.8106,4302,0
+HAP.US,D,20251007,000000,57.7,57.95,57.48,57.63,19611,0
+HAP.US,D,20251008,000000,57.74,58.06,57.66,57.81,11251,0
+HAP.US,D,20251009,000000,58.13,58.14,56.978296,57.0896,8579,0
+HAP.US,D,20251010,000000,57.0048,57.06,56.04,56.04,13277,0
+HAP.US,D,20251013,000000,56.9288,57.26,56.9099,57.1413,7595,0
+HAP.US,D,20251014,000000,56.486,57.315,56.486,57.1241,9307,0
+HAP.US,D,20251015,000000,57.8,57.865,57.5,57.644,4863,0
+HAP.US,D,20251016,000000,57.735,58.2627,57.52,57.7877,85230,0
+HAP.US,D,20251017,000000,57.56,57.66,57.1296,57.315,10425,0
+HAP.US,D,20251020,000000,57.83,57.9,57.6,57.77,6293,0
+HAP.US,D,20251021,000000,57.06,57.07,56.62,56.6579,18427,0
+HAP.US,D,20251022,000000,56.53,57.01,56.5,56.9394,8144,0
+HAP.US,D,20251023,000000,57.62,57.7119,57.44,57.5412,5089,0
+HAP.US,D,20251024,000000,57.61,57.7136,57.5601,57.5715,11351,0
+HAP.US,D,20251027,000000,57.54,57.55,57.1,57.4007,5077,0
+HAP.US,D,20251028,000000,57.42,57.73,57.345,57.55,7113,0
+HAP.US,D,20251029,000000,57.88,58.175,57.57,57.61,15400,0
+HAP.US,D,20251030,000000,57.39,57.65,57.3038,57.3038,4522,0
+HAP.US,D,20251031,000000,57.36,57.4386,57.06,57.34,5634,0
+HAP.US,D,20251103,000000,56.8495,57.18,56.72,57.03,11210,0
+HAP.US,D,20251104,000000,56.2249,56.607,56.201,56.23,13275,0
+HAP.US,D,20251105,000000,56.73,57.1515,56.63,56.9982,6264,0
+HAP.US,D,20251106,000000,57.11,57.3,56.9736,56.9736,5227,0
+HAP.US,D,20251107,000000,56.79,57.46,56.79,57.4564,7635,0
+HAP.US,D,20251110,000000,58.11,58.57,57.868,58.456,4441,0
+HAP.US,D,20251111,000000,58.67,59.04,58.65,58.9537,5150,0
+HAP.US,D,20251112,000000,59.419,59.52,59.37,59.4158,9926,0
+HAP.US,D,20251113,000000,59.51,59.53,58.71,58.7153,7936,0
+HAP.US,D,20251114,000000,58.4699,58.9441,58.16,58.8372,10755,0
+HAP.US,D,20251117,000000,58.54,58.78,57.98,58.1076,4649,0
+HAP.US,D,20251118,000000,57.98,58.33,57.76,58.1317,5107,0
+HAP.US,D,20251119,000000,58,58.12,57.87,57.916,4721,0
+HAP.US,D,20251120,000000,58.365,58.4,56.9532,56.9532,4827,0
+HAP.US,D,20251121,000000,57.04,57.55,57.02,57.4417,5100,0
+HAP.US,D,20251124,000000,57.55,58.23,57.46,58.22,16981,0
+HAP.US,D,20251125,000000,58.26,58.7,58.24,58.6147,4326,0
+HAP.US,D,20251126,000000,58.99,59.5,58.6,59.28,5061,0
+HAP.US,D,20251201,000000,59.98,60.145,59.9045,59.9045,7541,0
+HAP.US,D,20251202,000000,59.905,59.905,59.49,59.7819,6634,0
+HAP.US,D,20251203,000000,60.21,60.48,60.21,60.42,10243,0
+HAP.US,D,20251204,000000,60.36,60.58,60.24,60.57,6533,0
+HAP.US,D,20251205,000000,60.68,60.8,60.22,60.22,3479,0
+HAP.US,D,20251208,000000,60.25,60.33,59.6496,59.6496,9099,0
+HAP.US,D,20251209,000000,59.9398,60.1,59.9398,59.98,5841,0
+HAP.US,D,20251210,000000,60.07,60.61,59.88,60.58,10903,0
+HAP.US,D,20251211,000000,60.98,61.63,60.52,61.3315,8423,0
+HAP.US,D,20251212,000000,61.58,61.68,60.974105,61.1,36287,0
+HAP.US,D,20251215,000000,61.49,61.49,60.68,60.88,8289,0
+HAP.US,D,20251216,000000,60.72,60.72,60.18,60.18,7373,0
+HAP.US,D,20251217,000000,60.6,60.72,60.405,60.61,12716,0
+HAP.US,D,20251218,000000,60.6,60.75,60.306,60.492,7657,0
+HAP.US,D,20251219,000000,61.01,61.12,60.88,60.88,6094,0
+HAP.US,D,20251222,000000,60.032,60.18,59.905,60.133,51268,0
+HAP.US,D,20251223,000000,60.35,60.48,60.18,60.45,18419,0
+HAP.US,D,20251224,000000,60.42,60.46,60.24,60.41,11254,0
+HAP.US,D,20251226,000000,60.61,60.72,60.53,60.7,7593,0
+HAP.US,D,20251229,000000,60.215,60.39,59.97,60.13,14320,0
+HAP.US,D,20251230,000000,60.64,60.66,60.48,60.53,5112,0
+HAP.US,D,20251231,000000,60.37,60.37,60.14,60.14,7692,0
+HAP.US,D,20260102,000000,60.62,61.19,60.39,61.19,25394,0
+HAP.US,D,20260105,000000,61.84,62.09,61.36,61.91,19052,0
+HAP.US,D,20260106,000000,62.05,62.229,62.03,62.14,24161,0
+HAP.US,D,20260107,000000,61.86,61.86,61.2568,61.369,98262,0
+HAP.US,D,20260108,000000,61.04,62.32,61,62.31,21119,0
+HAP.US,D,20260109,000000,62.41,62.579,62.34,62.455,10825,0
+HAP.US,D,20260112,000000,62.9,63.259,62.82,63.06,12686,0
+HAP.US,D,20260113,000000,63.35,63.8098,63.35,63.65,33418,0
+HAP.US,D,20260114,000000,64.26,65.09,64.23,64.76,58575,0
+HAP.US,D,20260115,000000,64.67,65.1199,64.505,64.92,13508,0
+HAP.US,D,20260116,000000,64.66,64.915,64.57,64.91,24053,0
+HAP.US,D,20260120,000000,65.19,65.38,64.96,65.2123,32831,0
+HAP.US,D,20260121,000000,66.04,66.363,65.79,66.1975,38368,0
+HAP.US,D,20260122,000000,66.27,66.689,66.1,66.455,33450,0
+HAP.US,D,20260123,000000,66.91,67.33,66.82,67.2453,16044,0
+HAP.US,D,20260126,000000,68.22,68.3345,67.7095,67.7499,38983,0
+HAP.US,D,20260127,000000,67.87,68.7608,67.8,68.7608,26265,0
+HAP.US,D,20260128,000000,68.97,69.37,68.72,69.37,130194,0
+HAP.US,D,20260129,000000,70.52,70.72,68.78,69.48,44131,0
+HAP.US,D,20260130,000000,67.99,68.2001,66.625,67.275,38785,0
+HAP.US,D,20260202,000000,67.08,67.34,66.7858,67.15,63177,0
+HAP.US,D,20260203,000000,68.03,69.135,68.03,69.135,40318,0
+HAP.US,D,20260204,000000,69.69,69.89,68.87,69.5452,27666,0
+HAP.US,D,20260205,000000,68.53,68.7,67.66,67.87,28690,0
+HAP.US,D,20260206,000000,68.753,69.3214,68.753,69.32,16451,0
+HAP.US,D,20260209,000000,69.65,70.83,69.65,70.78,53559,0
+HAP.US,D,20260210,000000,70.81,71.09,70.5394,70.8991,24576,0
+HAP.US,D,20260211,000000,71.88,72.5997,71.3501,72.52,41769,0
+HAP.US,D,20260212,000000,72.51,72.62,70.84,70.91,40753,0
+HAP.US,D,20260213,000000,70.82,71.86,70.45,71.66,50446,0
+HAP.US,D,20260217,000000,70.92,70.9835,69.94,70.88,20860,0
+HAP.US,D,20260218,000000,71.34,71.74,71.21,71.505,29384,0
diff --git a/daily/us/nyse etfs/1/hdge.us.txt b/daily/us/nyse etfs/1/hdge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..443e186f68e61e0ed1a03a3e447159872ca5336d
--- /dev/null
+++ b/daily/us/nyse etfs/1/hdge.us.txt	
@@ -0,0 +1,3784 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HDGE.US,D,20110201,000000,213.593,213.593,207.847,209.455,31930.652084307,0
+HDGE.US,D,20110202,000000,210.208,210.377,208.948,210.208,19315.810854464,0
+HDGE.US,D,20110203,000000,210.885,210.885,207.001,207.763,12612.477572127,0
+HDGE.US,D,20110204,000000,207.932,208.101,204.471,205.148,7766.9792544994,0
+HDGE.US,D,20110207,000000,204.81,204.81,201.594,203.287,12793.297387394,0
+HDGE.US,D,20110208,000000,203.879,204.386,201.932,202.356,6693.8786514736,0
+HDGE.US,D,20110209,000000,204.132,204.132,201.848,203.033,26081.781066273,0
+HDGE.US,D,20110210,000000,204.81,204.81,200.587,201.01,10121.182339552,0
+HDGE.US,D,20110211,000000,201.01,202.695,197.879,198.049,10150.728061,0
+HDGE.US,D,20110214,000000,198.472,199.318,198.387,198.726,9673.2692023855,0
+HDGE.US,D,20110215,000000,199.826,199.995,198.219,199.657,10915.371332099,0
+HDGE.US,D,20110216,000000,199.572,199.572,197.965,198.557,7168.9738523727,0
+HDGE.US,D,20110218,000000,199.488,200.672,198.81,199.741,10663.641785354,0
+HDGE.US,D,20110222,000000,203.033,206.324,201.425,206.155,41771.740984522,0
+HDGE.US,D,20110223,000000,207.17,211.392,206.071,209.032,38989.715852889,0
+HDGE.US,D,20110224,000000,209.37,209.37,205.647,207.086,16858.78865877,0
+HDGE.US,D,20110225,000000,205.487,205.986,204.386,204.556,11711.923982363,0
+HDGE.US,D,20110228,000000,203.964,206.24,202.863,204.894,14074.399869421,0
+HDGE.US,D,20110301,000000,204.64,209.202,203.54,208.862,16412.057350461,0
+HDGE.US,D,20110302,000000,209.878,211.054,205.402,207.255,14616.859315223,0
+HDGE.US,D,20110303,000000,204.81,205.148,202.779,203.456,13095.845575032,0
+HDGE.US,D,20110304,000000,203.71,206.324,203.54,204.894,9189.9011994807,0
+HDGE.US,D,20110307,000000,204.81,209.963,204.218,208.778,16439.239414194,0
+HDGE.US,D,20110308,000000,208.862,209.286,204.979,206.494,18248.619395728,0
+HDGE.US,D,20110309,000000,207.593,207.847,205.647,206.324,7787.0703450846,0
+HDGE.US,D,20110310,000000,208.186,208.948,205.647,207.424,16997.062635151,0
+HDGE.US,D,20110311,000000,208.355,213.254,205.817,206.578,16818.606477599,0
+HDGE.US,D,20110314,000000,210.461,210.631,206.494,208.271,10676.641902792,0
+HDGE.US,D,20110315,000000,213.762,214.853,208.017,209.54,32493.202620695,0
+HDGE.US,D,20110316,000000,209.286,213.169,208.44,211.646,19319.356341038,0
+HDGE.US,D,20110317,000000,205.148,211.985,205.148,211.732,12165.746263819,0
+HDGE.US,D,20110318,000000,209.032,211.816,209.032,211.054,8342.5299083249,0
+HDGE.US,D,20110321,000000,208.017,209.032,206.324,207.424,9427.4487999302,0
+HDGE.US,D,20110322,000000,206.071,210.461,204.81,210.377,4919.9535356788,0
+HDGE.US,D,20110323,000000,212.323,212.323,207.593,207.847,3856.3075635166,0
+HDGE.US,D,20110324,000000,208.524,210.293,204.132,204.218,7943.0717543351,0
+HDGE.US,D,20110325,000000,204.64,204.725,202.271,203.117,15002.135522918,0
+HDGE.US,D,20110328,000000,203.54,205.817,201.764,205.817,3289.0297116969,0
+HDGE.US,D,20110329,000000,206.916,206.916,203.879,204.048,2519.6591251663,0
+HDGE.US,D,20110330,000000,201.01,202.779,200.503,200.672,7550.7045734931,0
+HDGE.US,D,20110331,000000,200.419,201.51,200.419,201.01,4129.3100297049,0
+HDGE.US,D,20110401,000000,198.81,201.848,198.81,201.425,7005.8814699745,0
+HDGE.US,D,20110404,000000,200.503,202.695,199.657,201.848,3809.0344091983,0
+HDGE.US,D,20110405,000000,202.695,202.695,199.826,200.841,6074.6003299036,0
+HDGE.US,D,20110406,000000,200.672,200.672,198.133,199.488,4213.2198786199,0
+HDGE.US,D,20110407,000000,198.81,199.911,198.049,198.557,7579.068466084,0
+HDGE.US,D,20110408,000000,197.965,200.249,197.541,199.741,3988.6723956079,0
+HDGE.US,D,20110411,000000,200.757,201.087,199.403,200.587,7210.3378624012,0
+HDGE.US,D,20110412,000000,202.102,202.356,201.171,201.679,16584.604363723,0
+HDGE.US,D,20110413,000000,201.679,201.679,199.657,201.087,3309.1208022821,0
+HDGE.US,D,20110414,000000,202.695,203.287,200.926,201.34,9097.71854856,0
+HDGE.US,D,20110415,000000,201.425,201.425,198.387,199.234,4733.2245761214,0
+HDGE.US,D,20110418,000000,199.572,203.287,199.572,200.841,8745.5335488885,0
+HDGE.US,D,20110419,000000,199.741,202.271,199.741,201.087,3689.6696945446,0
+HDGE.US,D,20110420,000000,199.234,199.234,194.334,194.504,9773.7246553119,0
+HDGE.US,D,20110421,000000,192.981,194.166,191.974,193.235,3885.8532849656,0
+HDGE.US,D,20110425,000000,192.134,193.912,192.05,193.149,3978.0359358863,0
+HDGE.US,D,20110426,000000,194.166,194.166,191.974,192.896,2691.0243095702,0
+HDGE.US,D,20110427,000000,192.981,193.149,191.043,191.466,7184.3376275261,0
+HDGE.US,D,20110428,000000,192.473,192.727,189.858,190.027,8258.6200594098,0
+HDGE.US,D,20110429,000000,190.366,190.366,185.551,188.505,18590.167935678,0
+HDGE.US,D,20110502,000000,187.497,188.166,185.805,187.658,19957.543924335,0
+HDGE.US,D,20110503,000000,189.096,189.182,187.328,188.166,7808.3432645279,0
+HDGE.US,D,20110504,000000,188.758,188.758,185.89,187.413,6939.6990539288,0
+HDGE.US,D,20110505,000000,187.997,189.182,185.975,188.081,25438.866167544,0
+HDGE.US,D,20110506,000000,185.805,187.497,184.62,186.144,4208.4925631881,0
+HDGE.US,D,20110509,000000,186.144,187.244,185.89,186.228,2639.02383982,0
+HDGE.US,D,20110510,000000,185.383,186.228,183.436,184.028,3655.3966576638,0
+HDGE.US,D,20110511,000000,183.436,185.297,182.767,184.282,9679.1783466752,0
+HDGE.US,D,20110512,000000,184.366,186.144,181.836,182.345,4652.8602137803,0
+HDGE.US,D,20110513,000000,181.752,184.452,179.383,184.452,3434.3946612257,0
+HDGE.US,D,20110516,000000,185.297,191.466,184.113,186.566,4288.8569255292,0
+HDGE.US,D,20110517,000000,187.328,188.335,186.313,186.736,7749.25182163,0
+HDGE.US,D,20110518,000000,186.652,186.736,185.044,185.297,1733.7429346242,0
+HDGE.US,D,20110519,000000,183.944,186.228,183.944,185.128,1107.3736399066,0
+HDGE.US,D,20110520,000000,179.214,187.497,179.214,186.398,2005.5635719546,0
+HDGE.US,D,20110523,000000,188.081,190.705,188.081,190.281,8265.7110325576,0
+HDGE.US,D,20110524,000000,189.35,191.297,189.35,190.874,3740.4883354368,0
+HDGE.US,D,20110525,000000,190.62,190.62,188.928,189.943,1963.0177330681,0
+HDGE.US,D,20110526,000000,190.281,190.535,188.674,189.266,1909.83543446,0
+HDGE.US,D,20110527,000000,188.758,188.758,186.906,187.743,1710.1063574651,0
+HDGE.US,D,20110531,000000,184.874,186.652,183.013,185.213,7653.5236841354,0
+HDGE.US,D,20110601,000000,185.551,191.297,185.551,191.297,7584.9776103738,0
+HDGE.US,D,20110602,000000,190.197,191.466,189.52,190.281,2308.1117595918,0
+HDGE.US,D,20110603,000000,192.05,194.08,191.297,193.912,5471.8676123451,0
+HDGE.US,D,20110606,000000,195.011,196.45,193.488,196.196,5221.319894458,0
+HDGE.US,D,20110607,000000,196.45,196.949,194.588,196.949,4084.4005331025,0
+HDGE.US,D,20110608,000000,197.541,199.995,197.457,199.741,7626.3416204024,0
+HDGE.US,D,20110609,000000,199.826,200.079,197.626,197.626,3670.7604328173,0
+HDGE.US,D,20110610,000000,198.219,202.102,198.219,201.256,5711.7788705106,0
+HDGE.US,D,20110613,000000,201.594,201.594,199.741,201.01,12444.657874297,0
+HDGE.US,D,20110614,000000,198.895,199.234,196.61,197.203,9005.5358976392,0
+HDGE.US,D,20110615,000000,199.234,200.419,198.303,200.165,7010.6087854063,0
+HDGE.US,D,20110616,000000,201.087,202.441,199.149,200.757,6516.6043227799,0
+HDGE.US,D,20110617,000000,198.98,202.695,198.98,202.187,31605.649148368,0
+HDGE.US,D,20110620,000000,202.525,202.949,200.333,200.926,3159.0285373215,0
+HDGE.US,D,20110621,000000,199.403,199.911,196.78,197.203,6719.8788863486,0
+HDGE.US,D,20110622,000000,206.662,206.662,195.603,197.711,5666.8693739082,0
+HDGE.US,D,20110623,000000,200.587,200.587,196.365,196.864,11987.290106267,0
+HDGE.US,D,20110624,000000,197.457,198.895,195.349,198.133,5223.6835521739,0
+HDGE.US,D,20110627,000000,198.641,199.572,196.365,197.288,8363.8028277681,0
+HDGE.US,D,20110628,000000,196.365,196.78,193.827,193.912,12538.022354075,0
+HDGE.US,D,20110629,000000,193.742,194.08,191.466,192.896,7432.5216876973,0
+HDGE.US,D,20110630,000000,191.212,191.974,190.027,191.466,14823.679365366,0
+HDGE.US,D,20110701,000000,192.304,192.304,187.658,188.505,12997.753779821,0
+HDGE.US,D,20110705,000000,189.52,189.858,188.505,189.182,7496.340446027,0
+HDGE.US,D,20110706,000000,190.281,190.705,189.182,189.689,4532.3136702686,0
+HDGE.US,D,20110707,000000,188.42,188.505,186.906,187.413,6006.0542561421,0
+HDGE.US,D,20110708,000000,188.674,192.304,188.589,188.843,4548.85927428,0
+HDGE.US,D,20110711,000000,192.473,193.657,190.451,193.488,9953.3626417215,0
+HDGE.US,D,20110712,000000,194.334,194.334,192.557,193.573,5010.9543577415,0
+HDGE.US,D,20110713,000000,191.72,193.996,191.128,193.403,5457.6856660496,0
+HDGE.US,D,20110714,000000,193.827,196.534,189.604,196.111,6188.0559002676,0
+HDGE.US,D,20110715,000000,194.504,196.864,194.504,195.857,2986.4815240596,0
+HDGE.US,D,20110718,000000,197.203,200.165,197.203,198.303,6880.6076110309,0
+HDGE.US,D,20110719,000000,196.78,197.457,195.096,195.096,2608.2962895131,0
+HDGE.US,D,20110720,000000,195.011,196.111,194.504,195.603,2763.1158699056,0
+HDGE.US,D,20110721,000000,195.519,195.519,193.403,193.573,5551.0501458283,0
+HDGE.US,D,20110722,000000,192.304,195.096,191.889,194.08,28775.169033559,0
+HDGE.US,D,20110725,000000,195.349,196.695,194.419,195.265,4334.9482509896,0
+HDGE.US,D,20110726,000000,195.519,197.288,192.981,197.034,6791.9704466841,0
+HDGE.US,D,20110727,000000,199.064,203.117,199.064,202.525,19857.088471409,0
+HDGE.US,D,20110728,000000,202.695,204.81,201.34,204.64,7605.0687009591,0
+HDGE.US,D,20110729,000000,206.832,207.763,203.456,205.487,22530.38534811,0
+HDGE.US,D,20110801,000000,201.51,208.694,196.695,207.678,26409.147659927,0
+HDGE.US,D,20110802,000000,209.963,214.016,206.662,214.016,20065.090350409,0
+HDGE.US,D,20110803,000000,213.846,217.307,211.139,211.224,23768.941991249,0
+HDGE.US,D,20110804,000000,214.769,221.022,214.608,220.683,20866.370316105,0
+HDGE.US,D,20110805,000000,219,228.79,215.361,223.645,52577.202232831,0
+HDGE.US,D,20110808,000000,232.259,237.911,228.536,237.911,66954.150289889,0
+HDGE.US,D,20110809,000000,238.926,240.281,230.228,231.328,37397.79238122,0
+HDGE.US,D,20110810,000000,236.481,239.603,232.343,239.35,56578.874745877,0
+HDGE.US,D,20110811,000000,238.672,238.672,227.106,230.143,36685.149579871,0
+HDGE.US,D,20110812,000000,226.006,230.143,224.482,228.62,24128.217964069,0
+HDGE.US,D,20110815,000000,225.921,226.26,223.053,223.306,10155.455376432,0
+HDGE.US,D,20110816,000000,224.06,228.037,224.06,225.921,13228.210407123,0
+HDGE.US,D,20110817,000000,226.428,228.874,223.306,228.037,5603.0506155784,0
+HDGE.US,D,20110818,000000,235.973,241.211,234.535,238.842,26936.243330577,0
+HDGE.US,D,20110819,000000,244.841,244.925,235.889,242.387,13849.852386409,0
+HDGE.US,D,20110822,000000,237.488,243.149,235.889,242.725,60682.184540707,0
+HDGE.US,D,20110823,000000,241.211,243.064,234.958,235.043,51718.012653096,0
+HDGE.US,D,20110824,000000,234.789,236.396,231.412,231.836,22979.480314134,0
+HDGE.US,D,20110825,000000,230.313,235.465,228.367,234.535,15980.689817307,0
+HDGE.US,D,20110826,000000,237.995,238.588,229.636,230.481,22506.74877095,0
+HDGE.US,D,20110829,000000,226.852,226.936,222.037,222.037,13143.11872935,0
+HDGE.US,D,20110830,000000,220.515,225.159,219.33,220.429,10810.188563741,0
+HDGE.US,D,20110831,000000,217.815,221.698,216.461,219.837,12881.934551741,0
+HDGE.US,D,20110901,000000,220.768,223.56,219.16,223.222,9222.9924075035,0
+HDGE.US,D,20110902,000000,227.867,232.005,227.359,230.143,23956.852779665,0
+HDGE.US,D,20110906,000000,239.35,240.027,232.259,232.843,19773.178622494,0
+HDGE.US,D,20110907,000000,228.121,229.805,225.583,225.583,13946.762352761,0
+HDGE.US,D,20110908,000000,226.682,231.92,226.006,231.244,8081.3457307162,0
+HDGE.US,D,20110909,000000,234.196,237.234,231.412,236.142,14068.490725131,0
+HDGE.US,D,20110912,000000,238.419,239.434,234.366,234.619,82587.382422956,0
+HDGE.US,D,20110913,000000,236.904,236.904,230.99,231.412,17674.25057076,0
+HDGE.US,D,20110914,000000,229.889,233.604,224.821,227.867,40511.911421939,0
+HDGE.US,D,20110915,000000,228.037,228.536,223.89,224.228,31892.833560852,0
+HDGE.US,D,20110916,000000,224.228,225.413,222.376,223.975,11152.918932549,0
+HDGE.US,D,20110919,000000,229.298,231.498,226.175,226.936,8028.1634321081,0
+HDGE.US,D,20110920,000000,226.682,231.412,223.89,231.074,16901.334497656,0
+HDGE.US,D,20110921,000000,230.481,238.588,230.481,238.588,15621.413844488,0
+HDGE.US,D,20110922,000000,248.978,248.978,242.387,247.455,35053.043927031,0
+HDGE.US,D,20110923,000000,248.894,249.74,240.703,240.703,23022.02615302,0
+HDGE.US,D,20110926,000000,238.672,243.741,235.635,236.058,25573.594657351,0
+HDGE.US,D,20110927,000000,232.174,233.689,228.037,232.343,28921.715811946,0
+HDGE.US,D,20110928,000000,231.328,239.01,230.567,239.01,25870.233700699,0
+HDGE.US,D,20110929,000000,235.55,242.641,232.428,237.995,19528.540048896,0
+HDGE.US,D,20110930,000000,242.133,243.994,237.827,243.572,26150.327140035,0
+HDGE.US,D,20111003,000000,251.254,252.693,241.38,252.693,62798.840025309,0
+HDGE.US,D,20111004,000000,255.477,259.792,241.126,241.55,76226.779509427,0
+HDGE.US,D,20111005,000000,239.603,243.318,236.142,237.234,143162.02053759,0
+HDGE.US,D,20111006,000000,237.403,238.588,231.751,232.005,23887.124877045,0
+HDGE.US,D,20111007,000000,231.836,237.741,230.567,236.989,19670.359511851,0
+HDGE.US,D,20111010,000000,232.927,232.927,228.536,229.466,25981.325613347,0
+HDGE.US,D,20111011,000000,229.466,232.843,225.837,226.768,20229.364561665,0
+HDGE.US,D,20111012,000000,224.06,225.159,221.952,223.721,33732.941092692,0
+HDGE.US,D,20111013,000000,225.498,227.19,215.615,224.314,19790.906055363,0
+HDGE.US,D,20111014,000000,223.306,223.721,220.429,221.106,20124.181793307,0
+HDGE.US,D,20111017,000000,223.306,227.783,221.614,227.613,16877.697920497,0
+HDGE.US,D,20111018,000000,227.275,231.074,221.868,223.137,18612.622683979,0
+HDGE.US,D,20111019,000000,226.514,228.037,222.545,227.613,14554.222385752,0
+HDGE.US,D,20111020,000000,228.037,231.498,226.006,226.514,17933.071090653,0
+HDGE.US,D,20111021,000000,224.652,233.942,221.191,222.122,24703.768617894,0
+HDGE.US,D,20111024,000000,220.429,220.429,213.254,213.931,40710.458670076,0
+HDGE.US,D,20111025,000000,216.969,219.837,214.938,219.584,23295.028619208,0
+HDGE.US,D,20111026,000000,216.292,222.629,215.784,217.985,18709.532650332,0
+HDGE.US,D,20111027,000000,209.624,213.508,204.132,209.963,74678.583705502,0
+HDGE.US,D,20111028,000000,209.709,209.709,206.916,207.678,11122.191382242,0
+HDGE.US,D,20111031,000000,212.915,215.361,211.139,214.853,28121.617675108,0
+HDGE.US,D,20111101,000000,220.599,223.721,218.661,221.784,48153.616817495,0
+HDGE.US,D,20111102,000000,217.731,224.398,217.477,219.668,24837.315278843,0
+HDGE.US,D,20111103,000000,217.477,223.645,211.732,213.254,19742.451072187,0
+HDGE.US,D,20111104,000000,214.938,216.207,211.308,213.254,17709.705436499,0
+HDGE.US,D,20111107,000000,213.423,217.899,212.577,214.354,22282.201287938,0
+HDGE.US,D,20111108,000000,218.576,218.576,210.047,210.801,22834.115364605,0
+HDGE.US,D,20111109,000000,216.207,218.661,214.769,218.153,25619.685982811,0
+HDGE.US,D,20111110,000000,216.715,221.53,215.361,218.83,22539.839978973,0
+HDGE.US,D,20111111,000000,216.969,216.969,213.593,214.769,15185.318995901,0
+HDGE.US,D,20111114,000000,214.1,217.731,213.931,216.546,11356.193496118,0
+HDGE.US,D,20111115,000000,218.746,219.245,214.608,215.192,19506.085300595,0
+HDGE.US,D,20111116,000000,217.985,218.323,212.662,217.392,16243.055823773,0
+HDGE.US,D,20111117,000000,218.238,220.175,215.192,219.33,30815.005642394,0
+HDGE.US,D,20111118,000000,219.584,220.007,215.869,219.668,22490.203166939,0
+HDGE.US,D,20111121,000000,223.306,225.837,222.206,223.476,31870.378812551,0
+HDGE.US,D,20111122,000000,224.228,226.936,221.614,225.921,28627.440426314,0
+HDGE.US,D,20111123,000000,227.867,229.466,226.682,229.382,50055.179449949,0
+HDGE.US,D,20111125,000000,230.735,230.735,227.19,229.974,20821.460819502,0
+HDGE.US,D,20111128,000000,221.784,228.037,221.784,223.476,31102.190054878,0
+HDGE.US,D,20111129,000000,223.391,223.721,220.429,222.629,22427.566237467,0
+HDGE.US,D,20111130,000000,216.546,217.138,211.732,212.239,57338.790701544,0
+HDGE.US,D,20111201,000000,212.915,213.339,209.624,212.662,29431.084049726,0
+HDGE.US,D,20111202,000000,209.37,211.392,207.17,210.801,45703.685594948,0
+HDGE.US,D,20111205,000000,208.017,208.017,203.54,206.071,35450.138423305,0
+HDGE.US,D,20111206,000000,206.071,207.509,204.471,206.24,23440.393568737,0
+HDGE.US,D,20111207,000000,207.086,209.032,205.647,206.494,35285.864212049,0
+HDGE.US,D,20111208,000000,205.732,211.985,205.732,211.646,23077.572109344,0
+HDGE.US,D,20111209,000000,211.562,211.562,205.817,206.748,24187.309406966,0
+HDGE.US,D,20111212,000000,207.932,210.716,207.932,208.778,17082.154312924,0
+HDGE.US,D,20111213,000000,207.763,212.07,206.071,211.054,17961.434983244,0
+HDGE.US,D,20111214,000000,213.423,216.038,212.662,215.277,37571.52122334,0
+HDGE.US,D,20111215,000000,213.339,216.123,211.139,214.608,17355.156779112,0
+HDGE.US,D,20111216,000000,215.277,215.277,211.139,214.439,11177.737338566,0
+HDGE.US,D,20111219,000000,214.1,217.477,211.139,216.715,13412.575708964,0
+HDGE.US,D,20111220,000000,213.254,213.339,209.54,209.709,23161.481958259,0
+HDGE.US,D,20111221,000000,211.646,214.684,210.801,211.308,23673.213853755,0
+HDGE.US,D,20111222,000000,210.716,210.801,208.862,209.54,15152.227787878,0
+HDGE.US,D,20111223,000000,208.948,209.878,207.763,208.017,12946.935138929,0
+HDGE.US,D,20111227,000000,207.34,210.047,206.748,207.763,23482.939407624,0
+HDGE.US,D,20111228,000000,207.17,211.985,207.17,211.816,24395.311285967,0
+HDGE.US,D,20111229,000000,211.985,211.985,209.54,209.54,22077.744895512,0
+HDGE.US,D,20111230,000000,207.763,211.308,207.763,211.308,15987.780790455,0
+HDGE.US,D,20120103,000000,207.424,208.524,205.148,208.271,17337.429346242,0
+HDGE.US,D,20120104,000000,210.293,210.801,208.271,209.286,22471.293905212,0
+HDGE.US,D,20120105,000000,210.547,211.985,207.001,207.17,24801.860413105,0
+HDGE.US,D,20120106,000000,208.186,208.44,206.155,207.847,11213.192204305,0
+HDGE.US,D,20120109,000000,207.001,208.017,205.487,206.071,13094.663746174,0
+HDGE.US,D,20120110,000000,203.54,205.148,201.425,201.848,93279.388100902,0
+HDGE.US,D,20120111,000000,202.695,203.202,199.911,200.672,36436.9655197,0
+HDGE.US,D,20120112,000000,199.911,201.764,198.641,198.726,19093.627029168,0
+HDGE.US,D,20120113,000000,199.318,201.848,199.318,199.741,19289.810619589,0
+HDGE.US,D,20120117,000000,197.372,199.657,196.949,199.318,14593.222738064,0
+HDGE.US,D,20120118,000000,199.318,199.572,194.25,194.334,22857.751941764,0
+HDGE.US,D,20120119,000000,193.319,193.319,189.943,190.535,22466.56658978,0
+HDGE.US,D,20120120,000000,191.72,191.72,189.858,190.705,10101.091248966,0
+HDGE.US,D,20120123,000000,191.72,192.811,189.182,191.889,22453.566472342,0
+HDGE.US,D,20120124,000000,193.403,194.08,191.043,191.382,12945.753310071,0
+HDGE.US,D,20120125,000000,190.197,192.134,188.928,189.266,25781.596536352,0
+HDGE.US,D,20120126,000000,188.166,190.451,186.059,189.52,42498.565732166,0
+HDGE.US,D,20120127,000000,191.72,192.134,187.244,187.997,22785.660381428,0
+HDGE.US,D,20120130,000000,189.858,190.281,188.674,189.35,17622.25010101,0
+HDGE.US,D,20120131,000000,188.758,189.858,186.82,189.012,12805.115675974,0
+HDGE.US,D,20120201,000000,187.912,187.912,183.859,185.213,17193.246225572,0
+HDGE.US,D,20120202,000000,183.267,183.521,181.922,182.091,36551.602918922,0
+HDGE.US,D,20120203,000000,180.399,180.991,177.192,177.699,36061.14394287,0
+HDGE.US,D,20120206,000000,176.599,179.468,176.599,177.107,14827.22485194,0
+HDGE.US,D,20120207,000000,177.53,178.461,176.514,176.768,20788.36961148,0
+HDGE.US,D,20120208,000000,176.345,178.461,175.33,176.853,19398.538874521,0
+HDGE.US,D,20120209,000000,175.922,177.192,175.161,175.837,12155.109804097,0
+HDGE.US,D,20120210,000000,178.621,179.468,176.938,177.783,21263.464812379,0
+HDGE.US,D,20120213,000000,177.022,177.445,175.837,176.261,10166.091836154,0
+HDGE.US,D,20120214,000000,177.783,178.875,176.514,176.853,17681.341543908,0
+HDGE.US,D,20120215,000000,175.753,177.699,174.484,177.361,16235.964850626,0
+HDGE.US,D,20120216,000000,176.514,177.615,174.653,174.822,20566.185786183,0
+HDGE.US,D,20120217,000000,173.731,175.245,173.561,174.991,10892.916583798,0
+HDGE.US,D,20120221,000000,173.816,176.261,173.646,175.922,14568.404332047,0
+HDGE.US,D,20120222,000000,176.514,177.192,175.33,177.107,11490.921985925,0
+HDGE.US,D,20120223,000000,177.107,178.207,175.415,175.669,11755.651650107,0
+HDGE.US,D,20120224,000000,175.245,175.499,174.061,174.991,15252.683240805,0
+HDGE.US,D,20120227,000000,175.753,177.53,174.4,175.33,15984.235303881,0
+HDGE.US,D,20120228,000000,175.245,175.33,173.816,174.23,15974.780673017,0
+HDGE.US,D,20120229,000000,174.4,175.753,173.307,175.583,11891.561968772,0
+HDGE.US,D,20120301,000000,174.653,177.361,172.969,173.731,22257.382881921,0
+HDGE.US,D,20120302,000000,174.907,174.991,172.292,174.314,23455.757343891,0
+HDGE.US,D,20120305,000000,175.837,176.514,174.484,175.837,14538.858610598,0
+HDGE.US,D,20120306,000000,179.044,180.399,177.953,179.891,31514.648326306,0
+HDGE.US,D,20120307,000000,180.991,180.991,177.783,178.537,19137.354696912,0
+HDGE.US,D,20120308,000000,176.091,177.869,175.245,175.415,18414.075435842,0
+HDGE.US,D,20120309,000000,176.261,178.461,174.4,175.415,24095.126756046,0
+HDGE.US,D,20120312,000000,175.669,176.938,174.822,176.345,19755.451189624,0
+HDGE.US,D,20120313,000000,175.669,176.007,172.377,172.546,69066.07845906,0
+HDGE.US,D,20120314,000000,172.715,174.4,172.377,173.816,18811.169932116,0
+HDGE.US,D,20120315,000000,172.631,174.146,172.123,172.208,20514.185316433,0
+HDGE.US,D,20120316,000000,172.292,172.969,171.954,172.546,15425.230254067,0
+HDGE.US,D,20120319,000000,173.561,173.561,170.6,171.7,32886.751630395,0
+HDGE.US,D,20120320,000000,172.885,173.816,172.123,172.631,17865.70684575,0
+HDGE.US,D,20120321,000000,173.139,173.139,171.023,171.87,31956.652319182,0
+HDGE.US,D,20120322,000000,172.969,173.976,172.461,173.477,12995.390122105,0
+HDGE.US,D,20120323,000000,173.646,174.907,172.546,172.715,18567.713187377,0
+HDGE.US,D,20120326,000000,172.461,172.969,170.177,170.6,61556.737895595,0
+HDGE.US,D,20120327,000000,170.6,171.954,169,170.6,27596.885662175,0
+HDGE.US,D,20120328,000000,171.023,173.053,170.261,172.292,13195.1191991,0
+HDGE.US,D,20120329,000000,173.816,175.837,173.646,173.731,29173.445358691,0
+HDGE.US,D,20120330,000000,173.139,174.822,172.715,174.061,17905.88902692,0
+HDGE.US,D,20120402,000000,174.653,175.669,172.715,173.307,27118.244974702,0
+HDGE.US,D,20120403,000000,174.23,174.822,172.631,174.23,26569.87638461,0
+HDGE.US,D,20120404,000000,176.684,178.376,176.514,177.445,55704.321390988,0
+HDGE.US,D,20120405,000000,179.806,179.806,176.768,178.291,28131.072305972,0
+HDGE.US,D,20120409,000000,182.175,182.175,180.567,181.075,44362.309841166,0
+HDGE.US,D,20120410,000000,180.567,185.297,180.313,185.044,89610.9913258,0
+HDGE.US,D,20120411,000000,180.821,182.683,180.483,181.244,76457.236136729,0
+HDGE.US,D,20120412,000000,183.605,183.605,177.361,177.615,64870.586013309,0
+HDGE.US,D,20120413,000000,179.044,180.483,177.953,180.229,46623.148446439,0
+HDGE.US,D,20120416,000000,180.313,182.006,178.706,181.075,24026.580682284,0
+HDGE.US,D,20120417,000000,180.145,180.145,176.261,177.022,35544.684731942,0
+HDGE.US,D,20120418,000000,178.621,178.621,176.938,177.615,17756.978590818,0
+HDGE.US,D,20120419,000000,178.537,178.621,175.33,177.869,24057.308232591,0
+HDGE.US,D,20120420,000000,177.445,177.699,176.091,177.699,31251.100490981,0
+HDGE.US,D,20120423,000000,179.552,183.605,179.552,181.16,42980.751906213,0
+HDGE.US,D,20120424,000000,179.891,181.329,179.722,180.567,29289.264586771,0
+HDGE.US,D,20120425,000000,179.383,180.399,178.706,179.552,22694.659559366,0
+HDGE.US,D,20120426,000000,179.214,179.214,177.361,177.783,24862.13368486,0
+HDGE.US,D,20120427,000000,177.953,181.668,177.953,179.806,29213.627539861,0
+HDGE.US,D,20120430,000000,180.821,181.668,180.06,181.329,21804.742429323,0
+HDGE.US,D,20120501,000000,181.329,182.006,178.376,181.16,44969.769874156,0
+HDGE.US,D,20120502,000000,184.452,184.452,180.737,181.075,23246.573636032,0
+HDGE.US,D,20120503,000000,183.097,187.497,183.097,187.497,58624.620499002,0
+HDGE.US,D,20120504,000000,187.413,189.689,186.99,189.604,108389.07004989,0
+HDGE.US,D,20120507,000000,191.043,191.128,189.012,189.858,94975.312512071,0
+HDGE.US,D,20120508,000000,191.466,197.457,191.466,194.08,116776.50945482,0
+HDGE.US,D,20120509,000000,196.949,198.641,195.265,196.864,96744.510312434,0
+HDGE.US,D,20120510,000000,195.265,197.626,193.488,197.203,52834.840923866,0
+HDGE.US,D,20120511,000000,197.879,198.81,195.773,197.711,40865.278250468,0
+HDGE.US,D,20120514,000000,199.911,201.01,198.557,199.826,125565.77067145,0
+HDGE.US,D,20120515,000000,199.488,201.679,198.557,201.34,67450.518410232,0
+HDGE.US,D,20120516,000000,200.419,202.863,198.133,202.695,64222.943799148,0
+HDGE.US,D,20120517,000000,201.848,207.932,201.848,207.847,74682.129192076,0
+HDGE.US,D,20120518,000000,206.324,210.801,205.647,210.208,78723.983886292,0
+HDGE.US,D,20120521,000000,209.455,210.293,204.048,204.64,102331.015324,0
+HDGE.US,D,20120522,000000,204.64,205.233,201.425,204.218,145745.49842108,0
+HDGE.US,D,20120523,000000,206.916,207.509,202.356,202.779,96549.508550871,0
+HDGE.US,D,20120524,000000,202.018,206.071,201.932,204.302,48608.620927809,0
+HDGE.US,D,20120525,000000,205.233,205.233,203.033,204.218,22634.38628761,0
+HDGE.US,D,20120529,000000,202.018,202.863,200.419,201.171,58366.981807967,0
+HDGE.US,D,20120530,000000,204.386,205.817,203.117,205.148,57120.152362821,0
+HDGE.US,D,20120531,000000,205.487,209.202,205.402,206.494,78870.530664679,0
+HDGE.US,D,20120601,000000,211.308,212.915,210.293,212.915,129923.17367074,0
+HDGE.US,D,20120604,000000,213.169,215.361,210.208,213.001,121666.91726905,0
+HDGE.US,D,20120605,000000,214.524,214.524,209.032,209.709,137824.88141505,0
+HDGE.US,D,20120606,000000,206.832,206.916,203.456,203.794,99459.171199163,0
+HDGE.US,D,20120607,000000,198.726,205.817,198.726,205.402,62842.567693054,0
+HDGE.US,D,20120608,000000,206.832,207.086,202.863,203.033,48583.802521792,0
+HDGE.US,D,20120611,000000,200.503,207.932,200.079,207.763,98070.522291063,0
+HDGE.US,D,20120612,000000,207.763,208.948,204.894,205.317,66055.960357841,0
+HDGE.US,D,20120613,000000,207.001,208.778,205.148,208.101,94235.48764699,0
+HDGE.US,D,20120614,000000,208.101,208.778,205.571,206.578,113005.29356908,0
+HDGE.US,D,20120615,000000,205.901,206.155,202.525,202.779,67020.332705935,0
+HDGE.US,D,20120618,000000,202.863,205.063,201.171,202.018,54079.306711296,0
+HDGE.US,D,20120619,000000,199.995,201.01,197.457,198.303,92526.563118382,0
+HDGE.US,D,20120620,000000,197.288,199.741,196.949,198.303,75991.595566693,0
+HDGE.US,D,20120621,000000,198.726,204.725,198.472,204.556,112037.37573441,0
+HDGE.US,D,20120622,000000,203.964,204.218,202.441,203.033,65225.134670697,0
+HDGE.US,D,20120625,000000,206.071,208.524,205.487,207.509,79524.082023129,0
+HDGE.US,D,20120626,000000,206.578,208.355,205.487,206.578,68112.342570688,0
+HDGE.US,D,20120627,000000,206.832,206.832,203.202,204.048,71113.006041043,0
+HDGE.US,D,20120628,000000,206.494,207.001,203.794,203.964,55470.319277112,0
+HDGE.US,D,20120629,000000,199.064,199.911,196.695,196.949,96159.505027745,0
+HDGE.US,D,20120702,000000,198.133,199.149,195.603,196.695,50143.816614296,0
+HDGE.US,D,20120703,000000,195.096,196.61,193.488,193.742,83906.303428437,0
+HDGE.US,D,20120705,000000,193.742,195.688,193.065,193.742,26854.697139377,0
+HDGE.US,D,20120706,000000,196.28,198.557,195.773,197.626,86044.231832483,0
+HDGE.US,D,20120709,000000,198.98,200.503,197.965,199.403,33849.94214963,0
+HDGE.US,D,20120710,000000,197.118,202.441,197.118,201.679,75595.682899277,0
+HDGE.US,D,20120711,000000,201.764,204.386,200.587,203.456,43745.395177312,0
+HDGE.US,D,20120712,000000,205.647,207.255,203.287,204.386,57761.885432693,0
+HDGE.US,D,20120713,000000,203.879,203.879,201.425,202.102,40742.368049241,0
+HDGE.US,D,20120716,000000,203.117,204.218,202.271,204.218,24948.407191491,0
+HDGE.US,D,20120717,000000,204.048,205.901,203.033,203.625,43936.851452301,0
+HDGE.US,D,20120718,000000,203.54,204.64,199.064,199.911,68596.892402451,0
+HDGE.US,D,20120719,000000,199.995,200.249,197.203,198.472,58403.618502564,0
+HDGE.US,D,20120720,000000,203.371,203.371,199.826,201.425,105898.95664618,0
+HDGE.US,D,20120723,000000,206.071,206.662,202.441,203.117,103122.84065883,0
+HDGE.US,D,20120724,000000,203.964,206.578,202.018,205.571,81461.099521322,0
+HDGE.US,D,20120725,000000,204.81,204.81,202.525,203.794,84181.669552342,0
+HDGE.US,D,20120726,000000,200.165,202.695,199.911,200.926,60696.366487002,0
+HDGE.US,D,20120727,000000,199.741,199.741,193.573,194.334,147600.96972808,0
+HDGE.US,D,20120730,000000,193.742,197.541,193.235,196.949,50246.635724938,0
+HDGE.US,D,20120731,000000,196.365,198.472,196.365,198.049,45305.409269816,0
+HDGE.US,D,20120801,000000,197.203,201.425,197.203,201.34,47023.788429287,0
+HDGE.US,D,20120802,000000,202.779,203.879,199.234,201.594,82611.019000116,0
+HDGE.US,D,20120803,000000,198.895,198.895,194.673,195.265,57092.970299088,0
+HDGE.US,D,20120806,000000,194.334,195.181,191.55,192.473,70121.451629216,0
+HDGE.US,D,20120807,000000,191.55,191.55,182.345,185.975,248266.78819122,0
+HDGE.US,D,20120808,000000,187.413,188.335,186.144,186.652,39494.356775237,0
+HDGE.US,D,20120809,000000,187.074,187.574,185.551,186.144,35132.226460515,0
+HDGE.US,D,20120810,000000,185.213,187.328,184.366,184.705,78909.531016991,0
+HDGE.US,D,20120813,000000,184.113,186.566,184.113,184.536,49320.081900299,0
+HDGE.US,D,20120814,000000,184.452,186.906,182.345,186.313,43800.941133636,0
+HDGE.US,D,20120815,000000,186.228,186.398,184.62,184.79,24498.130396609,0
+HDGE.US,D,20120816,000000,184.452,184.62,181.244,181.752,57070.515550787,0
+HDGE.US,D,20120817,000000,181.16,181.752,179.891,180.145,42578.930094507,0
+HDGE.US,D,20120820,000000,180.567,181.668,180.313,180.483,44541.947827575,0
+HDGE.US,D,20120821,000000,179.891,180.567,177.783,179.975,154293.66655069,0
+HDGE.US,D,20120822,000000,180.483,180.737,179.044,179.891,55163.043774043,0
+HDGE.US,D,20120823,000000,180.145,182.091,180.145,181.836,53201.207869833,0
+HDGE.US,D,20120824,000000,182.345,182.937,180.737,181.16,49778.631497187,0
+HDGE.US,D,20120827,000000,180.653,182.006,179.806,181.752,22919.207042378,0
+HDGE.US,D,20120828,000000,182.514,183.183,181.075,181.922,29193.536449276,0
+HDGE.US,D,20120829,000000,181.498,182.345,180.821,181.075,36494.87513374,0
+HDGE.US,D,20120830,000000,182.345,183.69,182.091,183.436,60724.730379593,0
+HDGE.US,D,20120831,000000,182.091,183.097,180.483,181.414,71118.915185333,0
+HDGE.US,D,20120904,000000,181.414,183.859,181.414,182.175,43750.122492744,0
+HDGE.US,D,20120905,000000,182.091,183.183,181.329,181.922,29124.990375515,0
+HDGE.US,D,20120906,000000,180.653,180.737,175.922,176.007,191256.54591219,0
+HDGE.US,D,20120907,000000,175.245,175.415,172.292,172.461,58797.167512264,0
+HDGE.US,D,20120910,000000,172.377,173.223,171.446,173.053,46137.416785819,0
+HDGE.US,D,20120911,000000,172.292,172.715,171.023,171.192,38317.255232711,0
+HDGE.US,D,20120912,000000,170.431,172.123,169.67,171.362,39343.082681419,0
+HDGE.US,D,20120913,000000,171.446,172.885,168.662,168.916,192660.55859544,0
+HDGE.US,D,20120914,000000,165.701,168.324,165.024,166.293,201588.09378845,0
+HDGE.US,D,20120917,000000,166.293,168.747,165.785,168.409,59592.538333669,0
+HDGE.US,D,20120918,000000,169,169.923,168.409,169,33407.938156754,0
+HDGE.US,D,20120919,000000,169,169.424,168.07,169,23716.941521499,0
+HDGE.US,D,20120920,000000,170.854,172.377,170.854,171.784,81653.73762517,0
+HDGE.US,D,20120921,000000,170.685,173.139,170.685,173.139,31131.735776327,0
+HDGE.US,D,20120924,000000,174.061,174.907,173.223,173.731,87012.149667151,0
+HDGE.US,D,20120925,000000,173.139,177.361,173.053,177.022,55952.505451159,0
+HDGE.US,D,20120926,000000,178.291,179.891,177.192,178.123,120144.7217,0
+HDGE.US,D,20120927,000000,177.107,177.953,175.33,176.007,51012.460824895,0
+HDGE.US,D,20120928,000000,176.514,178.207,176.514,177.361,44285.490965399,0
+HDGE.US,D,20121001,000000,176.514,177.699,174.822,177.022,46555.784201536,0
+HDGE.US,D,20121002,000000,176.345,177.53,175.837,176.176,36197.054261535,0
+HDGE.US,D,20121003,000000,175.33,176.091,174.146,175.245,36114.326241478,0
+HDGE.US,D,20121004,000000,174.738,174.907,173.053,173.053,16993.517148577,0
+HDGE.US,D,20121005,000000,171.87,174.146,171.192,173.731,35809.414396125,0
+HDGE.US,D,20121008,000000,173.976,174.146,172.208,173.053,22600.113250729,0
+HDGE.US,D,20121009,000000,173.646,176.176,173.223,176.007,44471.038096098,0
+HDGE.US,D,20121010,000000,176.176,178.037,175.669,177.783,61483.464506402,0
+HDGE.US,D,20121011,000000,176.43,176.938,174.738,176.514,51325.645472254,0
+HDGE.US,D,20121012,000000,176.514,177.361,174.907,177.107,25657.504506266,0
+HDGE.US,D,20121015,000000,176.345,177.192,175.245,175.499,30198.09097854,0
+HDGE.US,D,20121016,000000,178.875,178.875,172.208,172.546,37497.066005288,0
+HDGE.US,D,20121017,000000,172.377,172.8,170.685,171.108,42044.74345071,0
+HDGE.US,D,20121018,000000,171.192,172.292,169.754,170.431,25866.688214125,0
+HDGE.US,D,20121019,000000,171.446,174.907,171.446,174.23,54722.221610025,0
+HDGE.US,D,20121022,000000,174.653,175.33,172.631,173.816,36597.694244382,0
+HDGE.US,D,20121023,000000,175.837,177.022,173.731,174.061,64348.217658092,0
+HDGE.US,D,20121024,000000,173.816,176.599,173.139,176.007,44519.493079274,0
+HDGE.US,D,20121025,000000,175.669,176.768,174.653,175.415,43036.297862537,0
+HDGE.US,D,20121026,000000,176.43,177.699,175.415,177.022,28616.803966593,0
+HDGE.US,D,20121031,000000,175.837,177.361,173.139,173.139,43708.758482715,0
+HDGE.US,D,20121101,000000,172.885,172.885,168.578,168.747,79511.081905692,0
+HDGE.US,D,20121102,000000,167.731,171.108,167.647,171.023,26540.330663161,0
+HDGE.US,D,20121105,000000,171.192,171.192,169.584,170.092,20134.818253029,0
+HDGE.US,D,20121106,000000,170.261,170.769,168.832,169,26823.969589071,0
+HDGE.US,D,20121107,000000,170.854,173.139,170.431,172.123,60685.73002728,0
+HDGE.US,D,20121108,000000,171.023,175.161,170.685,174.991,167885.88024607,0
+HDGE.US,D,20121109,000000,175.245,176.853,172.715,174.738,72489.836660564,0
+HDGE.US,D,20121112,000000,174.568,175.245,173.646,174.4,25965.961838193,0
+HDGE.US,D,20121113,000000,175.669,176.261,173.9,175.499,26374.874623047,0
+HDGE.US,D,20121114,000000,174.568,177.869,173.731,177.53,174777.12431682,0
+HDGE.US,D,20121115,000000,177.615,178.621,176.261,177.361,63095.479068657,0
+HDGE.US,D,20121116,000000,176.684,178.037,173.139,176.43,83191.296969373,0
+HDGE.US,D,20121119,000000,173.477,173.646,171.192,171.192,107730.79137601,0
+HDGE.US,D,20121120,000000,171.7,172.969,171.192,172.123,25687.050227715,0
+HDGE.US,D,20121121,000000,171.954,172.123,170.431,170.685,37025.516290963,0
+HDGE.US,D,20121123,000000,169.754,170.177,168.662,168.747,15927.507518699,0
+HDGE.US,D,20121126,000000,169,169.584,168.07,168.07,28253.9825072,0
+HDGE.US,D,20121127,000000,168.155,168.493,166.97,168.07,43858.850747676,0
+HDGE.US,D,20121128,000000,167.816,168.916,164.778,164.778,238104.24184164,0
+HDGE.US,D,20121129,000000,164.609,165.447,163.848,163.932,50557.456714581,0
+HDGE.US,D,20121130,000000,164.102,164.609,163.509,163.848,26727.059622718,0
+HDGE.US,D,20121203,000000,163.001,164.694,162.663,164.609,29311.719335072,0
+HDGE.US,D,20121204,000000,163.255,164.863,163.255,163.34,20666.64123911,0
+HDGE.US,D,20121205,000000,162.579,164.017,161.817,163.001,39088.989476958,0
+HDGE.US,D,20121206,000000,163.001,163.425,162.156,162.24,40215.272378592,0
+HDGE.US,D,20121207,000000,161.732,162.917,160.547,162.24,27492.884722675,0
+HDGE.US,D,20121210,000000,162.24,162.833,160.633,160.801,71310.371460322,0
+HDGE.US,D,20121211,000000,159.71,160.218,158.61,158.779,63104.93369952,0
+HDGE.US,D,20121212,000000,157.933,159.033,157.426,158.61,25724.86875117,0
+HDGE.US,D,20121213,000000,158.61,160.801,157.933,160.133,34346.310269973,0
+HDGE.US,D,20121214,000000,160.717,160.717,158.948,159.287,71115.369698759,0
+HDGE.US,D,20121217,000000,158.779,159.372,157.933,157.933,36477.147700871,0
+HDGE.US,D,20121218,000000,157.595,157.595,153.626,153.711,150709.17962451,0
+HDGE.US,D,20121219,000000,153.542,154.557,152.949,154.472,46801.604603991,0
+HDGE.US,D,20121220,000000,154.472,155.987,154.472,154.642,22453.566472342,0
+HDGE.US,D,20121221,000000,157.172,157.933,155.903,155.987,30065.726146449,0
+HDGE.US,D,20121224,000000,156.664,157.256,155.903,156.325,17552.522198391,0
+HDGE.US,D,20121226,000000,156.241,157.595,155.573,157.426,31664.740591266,0
+HDGE.US,D,20121227,000000,157.426,159.456,156.834,157.256,30350.546901217,0
+HDGE.US,D,20121228,000000,158.779,158.948,157.595,158.695,20755.278403457,0
+HDGE.US,D,20121231,000000,158.441,158.864,154.304,154.642,52312.472568649,0
+HDGE.US,D,20130102,000000,149.066,152.018,148.473,150.927,85279.588561384,0
+HDGE.US,D,20130103,000000,151.181,151.511,149.658,151.266,20864.006658389,0
+HDGE.US,D,20130104,000000,150.843,151.266,149.827,150.081,19560.449428061,0
+HDGE.US,D,20130107,000000,151.012,151.596,150.673,151.266,14517.585691155,0
+HDGE.US,D,20130108,000000,151.35,152.188,150.589,152.188,20386.547799774,0
+HDGE.US,D,20130109,000000,150.504,151.35,149.488,150.165,19131.445552623,0
+HDGE.US,D,20130110,000000,149.996,151.012,149.32,149.827,19676.268656141,0
+HDGE.US,D,20130111,000000,148.812,150.419,148.727,149.912,17826.706493437,0
+HDGE.US,D,20130114,000000,149.827,150.419,149.15,149.996,7395.8849931006,0
+HDGE.US,D,20130115,000000,149.912,150.927,148.727,148.812,11974.289988829,0
+HDGE.US,D,20130116,000000,148.812,150.081,148.812,149.404,10045.545292642,0
+HDGE.US,D,20130117,000000,148.812,149.32,147.712,147.881,45115.134823685,0
+HDGE.US,D,20130118,000000,147.627,148.727,147.627,147.965,16440.421243052,0
+HDGE.US,D,20130122,000000,148.135,148.727,146.79,146.79,19469.448605999,0
+HDGE.US,D,20130123,000000,147.881,148.558,147.796,148.389,17026.6083566,0
+HDGE.US,D,20130124,000000,148.389,148.558,146.536,147.542,70641.456326718,0
+HDGE.US,D,20130125,000000,146.79,146.79,145.521,145.689,23266.664726617,0
+HDGE.US,D,20130128,000000,145.097,146.451,145.097,145.859,33327.573794413,0
+HDGE.US,D,20130129,000000,146.113,147.12,146.113,146.866,11139.918815111,0
+HDGE.US,D,20130130,000000,147.12,148.051,146.704,147.881,29637.904099868,0
+HDGE.US,D,20130131,000000,147.965,147.965,146.366,146.866,26683.331954974,0
+HDGE.US,D,20130201,000000,145.435,145.774,144.59,145.182,20622.913571365,0
+HDGE.US,D,20130204,000000,145.351,146.197,144.674,146.028,22909.752411514,0
+HDGE.US,D,20130205,000000,145.097,145.605,144.166,144.843,16647.241293195,0
+HDGE.US,D,20130206,000000,145.182,145.182,143.574,143.743,12842.934199429,0
+HDGE.US,D,20130207,000000,143.659,144.843,143.489,143.912,17512.34001722,0
+HDGE.US,D,20130208,000000,142.982,143.743,142.982,143.489,23667.304709465,0
+HDGE.US,D,20130211,000000,143.659,143.997,142.897,143.067,11703.651180357,0
+HDGE.US,D,20130212,000000,142.643,143.067,141.806,142.144,19673.904998425,0
+HDGE.US,D,20130213,000000,143.235,144.336,143.067,143.912,8984.262978196,0
+HDGE.US,D,20130214,000000,145.267,146.197,144.674,144.843,11297.10205322,0
+HDGE.US,D,20130215,000000,144.759,145.943,144.42,145.689,12620.750374132,0
+HDGE.US,D,20130219,000000,144.928,145.097,144.166,144.504,49354.35493718,0
+HDGE.US,D,20130220,000000,144.504,147.458,144.166,147.458,35446.592936731,0
+HDGE.US,D,20130221,000000,148.896,151.596,148.896,151.511,84558.67295803,0
+HDGE.US,D,20130222,000000,149.066,149.996,148.643,149.066,34845.042048031,0
+HDGE.US,D,20130225,000000,148.135,151.85,147.796,151.85,47827.432052698,0
+HDGE.US,D,20130226,000000,150.927,152.949,150.589,151.266,61750.557828301,0
+HDGE.US,D,20130227,000000,151.596,151.934,149.066,149.912,26242.509790955,0
+HDGE.US,D,20130228,000000,150.504,150.504,148.981,150.081,18653.986694008,0
+HDGE.US,D,20130301,000000,151.511,152.442,149.827,149.996,39132.717144702,0
+HDGE.US,D,20130304,000000,150.419,151.511,150.25,150.673,14131.127654603,0
+HDGE.US,D,20130305,000000,149.32,149.32,147.796,148.389,42474.929155007,0
+HDGE.US,D,20130306,000000,147.542,147.627,146.62,147.12,29854.178780875,0
+HDGE.US,D,20130307,000000,146.62,147.288,146.113,146.79,16815.060991025,0
+HDGE.US,D,20130308,000000,145.689,146.704,145.267,145.774,24180.218433819,0
+HDGE.US,D,20130311,000000,145.943,146.866,145.774,146.197,18638.622918854,0
+HDGE.US,D,20130312,000000,146.028,146.79,145.435,146.366,12058.199837745,0
+HDGE.US,D,20130313,000000,146.282,146.95,146.113,146.95,19406.811676527,0
+HDGE.US,D,20130314,000000,146.451,146.79,145.859,146.113,15179.409851611,0
+HDGE.US,D,20130315,000000,146.62,147.458,146.451,147.034,14288.310892711,0
+HDGE.US,D,20130318,000000,149.32,149.32,147.796,148.896,52904.568826486,0
+HDGE.US,D,20130319,000000,149.066,151.85,148.981,150.504,113340.93296474,0
+HDGE.US,D,20130320,000000,149.996,149.996,148.643,148.896,24840.860765417,0
+HDGE.US,D,20130321,000000,149.827,150.419,149.15,150.165,35913.415335625,0
+HDGE.US,D,20130322,000000,150.165,151.012,150.081,150.673,24791.223953383,0
+HDGE.US,D,20130325,000000,150.758,152.188,150.081,151.426,37368.246659771,0
+HDGE.US,D,20130326,000000,150.927,151.426,150.673,150.843,26906.697609128,0
+HDGE.US,D,20130327,000000,151.096,152.695,151.012,151.35,38824.259812775,0
+HDGE.US,D,20130328,000000,152.695,152.695,150.758,151.181,55381.682112765,0
+HDGE.US,D,20130401,000000,151.266,152.949,150.589,152.865,32775.659717747,0
+HDGE.US,D,20130402,000000,152.018,152.78,151.35,152.272,40508.365935365,0
+HDGE.US,D,20130403,000000,152.357,154.557,151.85,154.218,136101.77494015,0
+HDGE.US,D,20130404,000000,153.965,154.388,152.611,152.78,72697.838539565,0
+HDGE.US,D,20130405,000000,155.987,156.58,153.542,153.88,119198.07678478,0
+HDGE.US,D,20130408,000000,153.88,154.218,152.442,153.457,32752.023140587,0
+HDGE.US,D,20130409,000000,152.018,152.104,148.051,148.051,67296.880658697,0
+HDGE.US,D,20130410,000000,146.113,150.25,146.113,146.79,62703.111887815,0
+HDGE.US,D,20130411,000000,146.197,146.95,145.351,146.282,61698.55735855,0
+HDGE.US,D,20130412,000000,146.866,148.389,146.704,147.627,17340.974832816,0
+HDGE.US,D,20130415,000000,148.473,152.018,148.219,150.927,100269.90579572,0
+HDGE.US,D,20130416,000000,149.742,151.096,148.135,149.574,77072.968971725,0
+HDGE.US,D,20130417,000000,151.181,153.457,151.012,152.526,87344.243576237,0
+HDGE.US,D,20130418,000000,152.272,154.726,152.272,154.218,104983.03928126,0
+HDGE.US,D,20130419,000000,153.711,154.304,152.442,153.034,41059.098183174,0
+HDGE.US,D,20130422,000000,152.357,154.304,151.596,152.357,33495.393492243,0
+HDGE.US,D,20130423,000000,150.589,151.012,149.234,149.658,42132.198786199,0
+HDGE.US,D,20130424,000000,148.896,149.32,147.796,148.135,58814.894945133,0
+HDGE.US,D,20130425,000000,147.204,147.204,144.59,145.521,60666.820765553,0
+HDGE.US,D,20130426,000000,145.774,147.288,145.521,146.536,29759.632472238,0
+HDGE.US,D,20130429,000000,145.774,146.197,144.336,144.843,19182.264193515,0
+HDGE.US,D,20130430,000000,144.759,145.859,143.828,144.336,40969.279189969,0
+HDGE.US,D,20130501,000000,143.912,145.435,143.912,145.435,40149.089962546,0
+HDGE.US,D,20130502,000000,144.082,145.097,143.489,144.082,74094.760249671,0
+HDGE.US,D,20130503,000000,142.229,142.39,140.367,141.044,112367.10598578,0
+HDGE.US,D,20130506,000000,140.959,141.298,139.944,140.113,36302.237029893,0
+HDGE.US,D,20130507,000000,139.352,140.198,138.591,138.929,38558.348319735,0
+HDGE.US,D,20130508,000000,138.505,138.591,136.484,136.568,27119.42680356,0
+HDGE.US,D,20130509,000000,136.145,136.991,135.637,136.822,58006.52400629,0
+HDGE.US,D,20130510,000000,136.568,137.076,135.553,135.891,19143.263841202,0
+HDGE.US,D,20130513,000000,135.891,136.738,135.721,136.484,18170.618691103,0
+HDGE.US,D,20130514,000000,136.229,137.33,134.876,135.299,39781.541187721,0
+HDGE.US,D,20130515,000000,135.637,135.637,134.452,135.299,43191.11744293,0
+HDGE.US,D,20130516,000000,135.299,135.468,133.86,135.383,29280.991784765,0
+HDGE.US,D,20130517,000000,134.622,134.622,133.192,133.353,23556.212796817,0
+HDGE.US,D,20130520,000000,133.277,134.114,132.43,132.938,47874.705207017,0
+HDGE.US,D,20130521,000000,132.515,133.353,132.008,132.43,26064.053633404,0
+HDGE.US,D,20130522,000000,131.838,136.822,130.907,136.822,184059.20816722,0
+HDGE.US,D,20130523,000000,136.652,137.33,134.538,134.876,69958.359246818,0
+HDGE.US,D,20130524,000000,135.721,136.399,135.13,135.299,34386.492451143,0
+HDGE.US,D,20130528,000000,134.03,134.96,132.938,134.538,30562.094266791,0
+HDGE.US,D,20130529,000000,135.13,136.399,134.791,135.214,38558.348319735,0
+HDGE.US,D,20130530,000000,134.791,134.791,133.691,134.199,15698.232720255,0
+HDGE.US,D,20130531,000000,134.199,136.822,133.86,136.822,23159.118300543,0
+HDGE.US,D,20130603,000000,135.975,137.583,135.553,136.314,44182.671854756,0
+HDGE.US,D,20130604,000000,135.637,137.583,135.214,137.245,37212.245250521,0
+HDGE.US,D,20130605,000000,137.583,138.844,136.991,138.591,59717.812192613,0
+HDGE.US,D,20130606,000000,138.844,139.182,137.33,137.499,50756.003962718,0
+HDGE.US,D,20130607,000000,136.991,137.668,136.061,136.229,47709.249166903,0
+HDGE.US,D,20130610,000000,135.891,136.822,135.553,136.145,29050.535157463,0
+HDGE.US,D,20130611,000000,136.991,138.421,136.906,138.167,22627.295314462,0
+HDGE.US,D,20130612,000000,137.414,138.591,136.652,138.421,21706.650634113,0
+HDGE.US,D,20130613,000000,138.251,138.505,135.383,135.637,48449.074031984,0
+HDGE.US,D,20130614,000000,135.807,136.738,135.299,136.484,27050.880729798,0
+HDGE.US,D,20130617,000000,135.975,136.314,135.214,135.807,24266.49194045,0
+HDGE.US,D,20130618,000000,135.637,135.721,133.945,134.538,40939.73346852,0
+HDGE.US,D,20130619,000000,134.199,135.975,134.199,135.975,20188.000551637,0
+HDGE.US,D,20130620,000000,137.829,139.86,137.753,139.606,72104.56045287,0
+HDGE.US,D,20130621,000000,138.844,140.959,138.251,139.606,71037.368994134,0
+HDGE.US,D,20130624,000000,142.559,142.559,139.775,141.129,129511.89722818,0
+HDGE.US,D,20130625,000000,139.775,140.621,138.591,139.013,58530.074190365,0
+HDGE.US,D,20130626,000000,137.913,138.675,137.414,137.998,45836.050427039,0
+HDGE.US,D,20130627,000000,136.991,137.076,135.807,136.229,49149.898544753,0
+HDGE.US,D,20130628,000000,135.807,137.245,135.807,136.399,22883.752176639,0
+HDGE.US,D,20130701,000000,136.061,136.061,134.791,135.807,24030.126168858,0
+HDGE.US,D,20130702,000000,136.061,137.499,135.299,136.652,64233.58025887,0
+HDGE.US,D,20130703,000000,137.998,137.998,136.145,136.484,13260.119786288,0
+HDGE.US,D,20130705,000000,135.807,136.652,134.96,134.96,22569.385700422,0
+HDGE.US,D,20130708,000000,134.03,135.214,133.776,135.214,22084.835868659,0
+HDGE.US,D,20130709,000000,134.96,134.96,133.353,133.691,36421.601744547,0
+HDGE.US,D,20130710,000000,133.107,133.945,133.023,133.107,27522.430444124,0
+HDGE.US,D,20130711,000000,131.838,131.838,130.569,130.569,73321.844176566,0
+HDGE.US,D,20130712,000000,130.653,131.161,130.399,130.484,37961.524746466,0
+HDGE.US,D,20130715,000000,130.823,130.823,129.722,129.892,27167.881786736,0
+HDGE.US,D,20130716,000000,129.554,130.653,129.468,130.146,15686.414431675,0
+HDGE.US,D,20130717,000000,129.468,129.892,129.046,129.554,42432.383316121,0
+HDGE.US,D,20130718,000000,128.716,129.046,127.785,128.377,36336.510066774,0
+HDGE.US,D,20130719,000000,128.716,128.877,128.377,128.631,15725.414783988,0
+HDGE.US,D,20130722,000000,128.631,128.716,128.377,128.377,8653.3508979678,0
+HDGE.US,D,20130723,000000,128.293,128.631,127.869,128.377,8239.7107976825,0
+HDGE.US,D,20130724,000000,128.209,129.554,128.039,129.3,12673.932672741,0
+HDGE.US,D,20130725,000000,130.399,130.484,128.209,128.377,23072.844793912,0
+HDGE.US,D,20130726,000000,129.638,129.638,128.123,128.293,12604.204770121,0
+HDGE.US,D,20130729,000000,128.462,129.046,127.955,128.462,17310.247282509,0
+HDGE.US,D,20130730,000000,128.547,128.716,127.955,128.547,31062.007873708,0
+HDGE.US,D,20130731,000000,128.209,128.631,127.278,128.631,17693.159832488,0
+HDGE.US,D,20130801,000000,128.209,128.209,127.192,127.531,33463.484113078,0
+HDGE.US,D,20130802,000000,127.616,128.209,127.278,127.531,10551.368043848,0
+HDGE.US,D,20130805,000000,127.446,127.955,127.024,127.278,14282.401748421,0
+HDGE.US,D,20130806,000000,127.108,128.123,127.024,128.123,24884.588433162,0
+HDGE.US,D,20130807,000000,128.123,128.961,128.123,128.716,25241.500748265,0
+HDGE.US,D,20130808,000000,128.877,129.215,127.192,127.7,14238.674080677,0
+HDGE.US,D,20130809,000000,127.278,127.616,126.685,127.278,93273.478956612,0
+HDGE.US,D,20130812,000000,127.869,127.869,126.177,126.431,37976.888521619,0
+HDGE.US,D,20130813,000000,126.093,126.685,125.923,126.262,23777.214793255,0
+HDGE.US,D,20130814,000000,126.008,126.347,125.839,126.262,20757.642061173,0
+HDGE.US,D,20130815,000000,127.024,128.293,126.685,127.616,31566.648796056,0
+HDGE.US,D,20130816,000000,127.531,128.209,127.362,128.123,17293.701678498,0
+HDGE.US,D,20130819,000000,128.462,129.384,127.955,129.384,21938.289090273,0
+HDGE.US,D,20130820,000000,129.468,129.468,127.869,128.209,26036.871569671,0
+HDGE.US,D,20130821,000000,128.209,129.215,127.955,129.13,21476.194006811,0
+HDGE.US,D,20130822,000000,128.462,129.3,127.278,127.616,22426.384408609,0
+HDGE.US,D,20130823,000000,127.278,127.785,127.024,127.531,70003.268743421,0
+HDGE.US,D,20130826,000000,126.77,127.192,126.347,127.192,22165.200231001,0
+HDGE.US,D,20130827,000000,128.377,129.215,127.955,129.215,39955.270029841,0
+HDGE.US,D,20130828,000000,129.3,129.554,128.547,128.961,11739.106046096,0
+HDGE.US,D,20130829,000000,128.877,129.808,127.7,128.293,32903.297234406,0
+HDGE.US,D,20130830,000000,127.869,129.3,127.785,129.215,11657.559854897,0
+HDGE.US,D,20130903,000000,128.123,129.13,127.192,128.631,9696.9057795446,0
+HDGE.US,D,20130904,000000,128.961,129.046,127.278,127.616,13796.670087801,0
+HDGE.US,D,20130905,000000,127.192,127.192,126.431,126.938,15977.144330733,0
+HDGE.US,D,20130906,000000,126.262,127.362,126.008,126.77,11239.19243918,0
+HDGE.US,D,20130909,000000,126.6,126.6,124.4,124.654,27798.978396886,0
+HDGE.US,D,20130910,000000,123.732,123.901,123.055,123.309,28899.261063645,0
+HDGE.US,D,20130911,000000,123.055,123.393,122.801,122.886,22609.567881593,0
+HDGE.US,D,20130912,000000,122.717,123.309,122.632,123.309,10382.36651716,0
+HDGE.US,D,20130913,000000,122.801,123.055,122.378,122.717,9914.3622894089,0
+HDGE.US,D,20130916,000000,121.278,121.701,120.432,121.616,82897.021583741,0
+HDGE.US,D,20130917,000000,121.616,121.616,120.855,120.939,20625.277229081,0
+HDGE.US,D,20130918,000000,121.363,121.363,119.256,119.34,61210.462040214,0
+HDGE.US,D,20130919,000000,119.002,119.256,118.663,119.086,16891.879866792,0
+HDGE.US,D,20130920,000000,119.171,120.178,118.833,120.009,27115.881316986,0
+HDGE.US,D,20130923,000000,119.679,121.025,119.679,120.685,37760.613840613,0
+HDGE.US,D,20130924,000000,120.263,120.939,119.679,120.347,9813.9068364824,0
+HDGE.US,D,20130925,000000,119.84,120.939,119.84,120.939,15363.775153453,0
+HDGE.US,D,20130926,000000,120.771,120.771,119.755,120.263,9325.8115181458,0
+HDGE.US,D,20130927,000000,120.432,121.278,120.432,120.855,10350.457137995,0
+HDGE.US,D,20130930,000000,121.701,122.378,120.855,121.193,14857.952402247,0
+HDGE.US,D,20131001,000000,120.855,120.855,119.755,120.178,17606.886325857,0
+HDGE.US,D,20131002,000000,120.347,121.109,120.094,120.347,15250.319583089,0
+HDGE.US,D,20131003,000000,120.009,122.294,120.009,121.616,30079.908092745,0
+HDGE.US,D,20131004,000000,121.616,121.616,120.432,120.601,11344.375207538,0
+HDGE.US,D,20131007,000000,121.363,121.786,120.939,121.616,16019.690169619,0
+HDGE.US,D,20131008,000000,122.04,123.647,121.616,123.309,39178.808470163,0
+HDGE.US,D,20131009,000000,123.309,124.993,123.055,123.986,39003.897799185,0
+HDGE.US,D,20131010,000000,122.04,122.463,121.363,121.447,71510.100537317,0
+HDGE.US,D,20131011,000000,121.447,121.616,120.178,120.178,46542.784084098,0
+HDGE.US,D,20131014,000000,121.363,121.363,119.924,120.009,22834.115364605,0
+HDGE.US,D,20131015,000000,120.009,121.616,120.009,121.363,12533.295038644,0
+HDGE.US,D,20131016,000000,120.771,121.109,120.094,120.094,45904.596500801,0
+HDGE.US,D,20131017,000000,119.924,120.939,119.924,119.924,52993.205990832,0
+HDGE.US,D,20131018,000000,119.171,119.924,118.663,118.748,55943.050820295,0
+HDGE.US,D,20131021,000000,118.241,119.086,116.886,118.748,87396.244045987,0
+HDGE.US,D,20131022,000000,118.579,118.833,117.733,118.071,21758.651103863,0
+HDGE.US,D,20131023,000000,119.086,119.51,118.663,119.086,11989.653763983,0
+HDGE.US,D,20131024,000000,118.325,119.002,117.902,117.987,14213.85567466,0
+HDGE.US,D,20131025,000000,118.325,118.409,117.817,117.987,15395.684532618,0
+HDGE.US,D,20131028,000000,118.071,118.748,117.817,118.155,10160.182691864,0
+HDGE.US,D,20131029,000000,117.817,118.241,116.972,116.972,17018.335554594,0
+HDGE.US,D,20131030,000000,116.718,118.241,116.548,117.733,9321.084202714,0
+HDGE.US,D,20131031,000000,117.902,118.409,116.972,117.817,14244.583224967,0
+HDGE.US,D,20131101,000000,118.241,118.241,116.548,117.056,31051.371413986,0
+HDGE.US,D,20131104,000000,116.548,116.972,115.533,115.702,30374.183478376,0
+HDGE.US,D,20131105,000000,116.21,116.633,115.533,115.871,5096.0460355145,0
+HDGE.US,D,20131106,000000,115.118,116.802,115.118,116.802,9459.3581790951,0
+HDGE.US,D,20131107,000000,115.871,118.579,115.871,118.495,13390.120960663,0
+HDGE.US,D,20131108,000000,118.663,118.833,117.225,117.225,12858.297974582,0
+HDGE.US,D,20131111,000000,117.564,117.564,116.379,116.633,15808.142804045,0
+HDGE.US,D,20131112,000000,116.464,116.886,116.041,116.633,7664.160143857,0
+HDGE.US,D,20131113,000000,116.633,116.633,115.364,115.364,11957.744384818,0
+HDGE.US,D,20131114,000000,115.448,115.787,114.61,114.695,59656.357091999,0
+HDGE.US,D,20131115,000000,114.018,114.442,113.511,113.595,19355.993035635,0
+HDGE.US,D,20131118,000000,113.341,114.864,113.003,114.61,28547.076063973,0
+HDGE.US,D,20131119,000000,114.61,115.956,114.356,115.787,11860.834418466,0
+HDGE.US,D,20131120,000000,115.533,116.718,114.864,116.548,17857.434043744,0
+HDGE.US,D,20131121,000000,115.617,115.787,114.442,114.61,19327.629143044,0
+HDGE.US,D,20131122,000000,114.103,114.695,114.018,114.442,12703.47839419,0
+HDGE.US,D,20131125,000000,113.849,115.203,113.849,115.118,13807.306547522,0
+HDGE.US,D,20131126,000000,114.61,114.864,113.595,113.934,57243.062564049,0
+HDGE.US,D,20131127,000000,113.595,113.764,113.341,113.511,8229.0743379609,0
+HDGE.US,D,20131129,000000,113.341,113.511,113.003,113.426,4594.9505997403,0
+HDGE.US,D,20131202,000000,113.003,114.103,113.003,114.018,17890.525251767,0
+HDGE.US,D,20131203,000000,114.526,115.034,113.934,114.526,25781.596536352,0
+HDGE.US,D,20131204,000000,114.61,115.279,113.764,114.272,23009.026035582,0
+HDGE.US,D,20131205,000000,113.849,114.272,113.595,113.934,11278.192791492,0
+HDGE.US,D,20131206,000000,113.087,113.68,112.749,113.257,14974.953459185,0
+HDGE.US,D,20131209,000000,112.495,113.087,112.326,112.58,13998.762822511,0
+HDGE.US,D,20131210,000000,112.833,112.833,111.818,112.156,19979.998672636,0
+HDGE.US,D,20131211,000000,112.326,114.018,112.072,113.934,23558.576454533,0
+HDGE.US,D,20131212,000000,114.356,114.61,113.849,114.272,54313.308825171,0
+HDGE.US,D,20131213,000000,114.018,114.018,113.426,113.849,28265.800795779,0
+HDGE.US,D,20131216,000000,113.68,113.68,112.58,112.664,17327.974715379,0
+HDGE.US,D,20131217,000000,112.326,112.918,111.818,111.988,24865.679171434,0
+HDGE.US,D,20131218,000000,111.988,112.749,110.803,110.803,44703.858381116,0
+HDGE.US,D,20131219,000000,111.226,111.734,110.973,111.057,20887.643235548,0
+HDGE.US,D,20131220,000000,110.973,111.141,110.134,110.303,28055.435259063,0
+HDGE.US,D,20131223,000000,109.458,109.88,108.95,108.95,31628.103896669,0
+HDGE.US,D,20131224,000000,108.95,109.034,108.696,108.781,9219.4469209296,0
+HDGE.US,D,20131226,000000,108.696,108.696,108.019,108.103,25744.959841755,0
+HDGE.US,D,20131227,000000,108.273,108.611,107.681,108.527,17806.615402852,0
+HDGE.US,D,20131230,000000,108.103,108.611,107.935,108.189,34054.398542057,0
+HDGE.US,D,20131231,000000,107.85,108.189,107.681,107.765,64121.306517364,0
+HDGE.US,D,20140102,000000,107.765,108.95,107.765,108.611,8039.9817206876,0
+HDGE.US,D,20140103,000000,108.273,108.696,107.935,108.273,3825.5800132097,0
+HDGE.US,D,20140106,000000,107.681,109.034,107.681,108.781,6786.0613023943,0
+HDGE.US,D,20140107,000000,108.527,108.611,107.765,108.019,6754.1519232294,0
+HDGE.US,D,20140108,000000,108.273,108.273,107.681,107.935,23530.212561942,0
+HDGE.US,D,20140109,000000,107.765,108.781,107.681,108.527,14268.219802126,0
+HDGE.US,D,20140110,000000,108.103,108.527,107.596,107.681,15942.871293852,0
+HDGE.US,D,20140113,000000,107.596,110.05,107.596,109.796,16706.332736093,0
+HDGE.US,D,20140114,000000,109.626,110.219,108.527,108.611,14112.218392875,0
+HDGE.US,D,20140115,000000,108.527,109.119,108.527,108.527,6238.8745411598,0
+HDGE.US,D,20140116,000000,108.696,109.204,108.273,108.273,11759.197136681,0
+HDGE.US,D,20140117,000000,108.273,109.119,108.189,109.034,28211.436668313,0
+HDGE.US,D,20140121,000000,109.372,109.796,108.357,109.288,69257.534734049,0
+HDGE.US,D,20140122,000000,109.119,109.458,108.781,108.865,8737.2607468828,0
+HDGE.US,D,20140123,000000,109.204,109.796,109.119,109.204,31134.099434043,0
+HDGE.US,D,20140124,000000,110.05,111.649,110.05,111.564,53767.303892795,0
+HDGE.US,D,20140127,000000,112.156,113.595,110.973,113.087,79131.714842287,0
+HDGE.US,D,20140128,000000,113.172,113.172,111.48,111.564,55211.498757219,0
+HDGE.US,D,20140129,000000,113.003,113.511,112.326,113.172,67871.249483665,0
+HDGE.US,D,20140130,000000,112.918,112.918,111.48,111.903,24645.859003854,0
+HDGE.US,D,20140131,000000,113.68,113.68,111.564,112.58,41900.56033004,0
+HDGE.US,D,20140203,000000,112.326,115.364,112.156,115.034,56307.054108546,0
+HDGE.US,D,20140204,000000,114.442,114.442,113.511,113.68,42245.654356563,0
+HDGE.US,D,20140205,000000,114.103,115.956,114.103,114.949,41985.652007813,0
+HDGE.US,D,20140206,000000,114.188,114.188,111.988,112.326,65694.320727306,0
+HDGE.US,D,20140207,000000,111.903,112.156,110.887,110.973,37916.615249863,0
+HDGE.US,D,20140210,000000,110.887,111.48,110.887,111.141,24006.489591699,0
+HDGE.US,D,20140211,000000,111.057,111.734,109.458,110.05,42777.477342644,0
+HDGE.US,D,20140212,000000,110.05,110.05,108.95,109.288,17976.798758398,0
+HDGE.US,D,20140213,000000,109.626,110.388,107.935,108.273,22106.108788103,0
+HDGE.US,D,20140214,000000,108.357,108.781,108.103,108.357,15226.68300593,0
+HDGE.US,D,20140218,000000,108.611,108.611,107.681,107.765,16332.874816978,0
+HDGE.US,D,20140219,000000,107.681,108.103,107.258,108.103,21277.646758674,0
+HDGE.US,D,20140220,000000,108.95,109.119,107.596,107.765,9555.0863165897,0
+HDGE.US,D,20140221,000000,108.273,108.273,107.258,107.765,20544.91286674,0
+HDGE.US,D,20140224,000000,107.342,107.935,106.665,107.342,24448.493584575,0
+HDGE.US,D,20140225,000000,107.342,107.512,106.834,106.919,20929.007245577,0
+HDGE.US,D,20140226,000000,107.258,107.258,106.081,106.411,12626.659518422,0
+HDGE.US,D,20140227,000000,106.75,107.258,106.581,106.581,8069.5274421366,0
+HDGE.US,D,20140228,000000,106.411,107.512,105.997,106.919,14406.493778507,0
+HDGE.US,D,20140303,000000,108.273,108.442,107.258,107.596,20771.824007468,0
+HDGE.US,D,20140304,000000,106.919,106.919,105.743,106.081,21095.645114549,0
+HDGE.US,D,20140305,000000,105.743,106.166,105.659,105.912,15635.595790783,0
+HDGE.US,D,20140306,000000,105.573,106.166,105.573,105.997,12360.748025382,0
+HDGE.US,D,20140307,000000,105.912,106.75,105.912,106.496,10710.914939672,0
+HDGE.US,D,20140310,000000,106.834,107.512,106.327,107.004,33636.03112634,0
+HDGE.US,D,20140311,000000,107.088,107.85,106.411,107.596,26165.690915188,0
+HDGE.US,D,20140312,000000,108.019,108.611,107.765,107.85,13034.390474418,0
+HDGE.US,D,20140313,000000,108.019,109.796,107.342,109.372,38104.526038279,0
+HDGE.US,D,20140314,000000,109.796,110.219,108.696,109.372,22479.566707217,0
+HDGE.US,D,20140317,000000,109.288,109.288,107.935,108.357,17694.341661346,0
+HDGE.US,D,20140318,000000,108.611,108.611,106.919,107.088,13339.302319771,0
+HDGE.US,D,20140319,000000,107.004,107.765,106.411,107.258,13476.394467294,0
+HDGE.US,D,20140320,000000,107.935,107.935,107.088,107.258,5887.8713703463,0
+HDGE.US,D,20140321,000000,107.258,108.103,106.75,108.019,16241.873994915,0
+HDGE.US,D,20140324,000000,108.019,109.372,107.426,108.696,12877.207236309,0
+HDGE.US,D,20140325,000000,108.696,109.034,107.85,108.357,19741.269243329,0
+HDGE.US,D,20140326,000000,107.342,109.542,107.172,109.542,21857.924727931,0
+HDGE.US,D,20140327,000000,109.796,110.134,108.696,109.542,41782.377444244,0
+HDGE.US,D,20140328,000000,108.95,108.95,108.019,108.527,19079.445082872,0
+HDGE.US,D,20140331,000000,107.765,108.189,107.258,107.512,14154.764231762,0
+HDGE.US,D,20140401,000000,107.258,107.426,106.411,106.496,14511.676546865,0
+HDGE.US,D,20140402,000000,106.496,106.581,105.997,106.166,9270.2655618218,0
+HDGE.US,D,20140403,000000,106.081,107.172,105.827,106.834,30363.547018655,0
+HDGE.US,D,20140404,000000,105.997,108.527,105.489,108.189,27367.610863731,0
+HDGE.US,D,20140407,000000,109.034,110.557,108.103,109.796,35406.410755561,0
+HDGE.US,D,20140408,000000,109.88,110.219,108.611,108.781,33554.484935141,0
+HDGE.US,D,20140409,000000,108.781,108.95,107.258,107.258,11997.926565989,0
+HDGE.US,D,20140410,000000,107.258,109.965,107.004,109.712,49772.722352897,0
+HDGE.US,D,20140411,000000,110.642,111.649,109.712,111.311,29849.451465443,0
+HDGE.US,D,20140414,000000,110.642,111.48,109.712,110.642,24082.126638608,0
+HDGE.US,D,20140415,000000,110.219,111.988,109.626,109.965,34300.218944512,0
+HDGE.US,D,20140416,000000,109.458,109.712,108.527,108.611,31032.462152259,0
+HDGE.US,D,20140417,000000,108.527,109.288,108.357,108.95,17546.613054101,0
+HDGE.US,D,20140421,000000,108.95,109.034,108.103,108.189,12221.292220143,0
+HDGE.US,D,20140422,000000,108.527,108.527,106.665,107.172,19322.901827612,0
+HDGE.US,D,20140423,000000,107.426,108.189,107.342,108.189,11875.016364761,0
+HDGE.US,D,20140424,000000,108.189,109.034,107.765,108.103,28736.168681246,0
+HDGE.US,D,20140425,000000,108.189,110.973,108.189,110.887,24925.95244319,0
+HDGE.US,D,20140428,000000,111.057,113.087,110.134,111.818,45747.413262693,0
+HDGE.US,D,20140429,000000,110.973,111.395,110.05,110.303,17873.979647755,0
+HDGE.US,D,20140430,000000,110.134,110.473,108.95,109.119,25286.410244867,0
+HDGE.US,D,20140501,000000,109.626,109.626,107.258,108.189,10573.822792149,0
+HDGE.US,D,20140502,000000,107.935,108.189,107.342,107.935,13321.574886902,0
+HDGE.US,D,20140505,000000,109.119,109.372,108.103,108.189,16713.423709241,0
+HDGE.US,D,20140506,000000,108.611,109.965,108.273,109.965,12509.658461484,0
+HDGE.US,D,20140507,000000,109.542,111.649,109.542,110.388,14505.767402575,0
+HDGE.US,D,20140508,000000,110.303,110.388,108.527,110.05,25308.864993169,0
+HDGE.US,D,20140509,000000,110.219,110.557,109.372,109.458,14147.673258614,0
+HDGE.US,D,20140512,000000,109.542,109.542,107.258,107.342,31032.462152259,0
+HDGE.US,D,20140513,000000,107.258,107.765,106.834,107.596,20865.188487247,0
+HDGE.US,D,20140514,000000,108.103,108.781,107.765,108.611,24713.223248758,0
+HDGE.US,D,20140515,000000,109.372,110.473,109.034,109.204,37785.43224663,0
+HDGE.US,D,20140516,000000,109.288,109.542,108.527,108.611,10693.187506803,0
+HDGE.US,D,20140519,000000,108.781,109.796,107.342,107.512,11027.645073605,0
+HDGE.US,D,20140520,000000,107.342,108.95,107.342,108.781,12376.111800535,0
+HDGE.US,D,20140521,000000,108.357,108.357,107.596,107.765,11916.38037479,0
+HDGE.US,D,20140522,000000,107.426,107.426,105.912,106.242,24608.0404804,0
+HDGE.US,D,20140523,000000,106.081,106.496,105.151,105.151,19701.087062158,0
+HDGE.US,D,20140527,000000,105.151,105.151,104.051,104.389,62899.295478236,0
+HDGE.US,D,20140528,000000,104.812,105.743,104.389,104.897,31785.287134778,0
+HDGE.US,D,20140529,000000,104.558,104.897,104.051,104.389,25229.682459685,0
+HDGE.US,D,20140530,000000,104.981,105.32,104.304,104.897,15763.233307443,0
+HDGE.US,D,20140602,000000,104.643,105.827,104.643,105.066,12773.206296809,0
+HDGE.US,D,20140603,000000,105.489,105.743,105.066,105.659,8132.1643716083,0
+HDGE.US,D,20140604,000000,106.327,106.327,104.897,105.151,10553.731701564,0
+HDGE.US,D,20140605,000000,105.235,105.743,104.389,104.474,16895.425353366,0
+HDGE.US,D,20140606,000000,104.981,104.981,103.289,103.712,27013.062206344,0
+HDGE.US,D,20140609,000000,104.22,104.22,103.035,103.627,9504.2676756975,0
+HDGE.US,D,20140610,000000,103.543,103.712,103.205,103.543,6417.3306987114,0
+HDGE.US,D,20140611,000000,103.966,103.966,103.289,103.543,11287.647422356,0
+HDGE.US,D,20140612,000000,104.135,104.643,103.627,104.389,20588.640534485,0
+HDGE.US,D,20140613,000000,104.389,104.558,103.205,103.289,24710.859591042,0
+HDGE.US,D,20140616,000000,103.373,103.712,102.866,103.035,18573.622331666,0
+HDGE.US,D,20140617,000000,103.12,103.12,101.681,102.02,21547.103738289,0
+HDGE.US,D,20140618,000000,102.612,102.612,101.097,101.182,20024.908169239,0
+HDGE.US,D,20140619,000000,101.351,101.766,100.675,101.267,19008.535351395,0
+HDGE.US,D,20140620,000000,100.929,101.766,100.929,101.351,9537.3588837203,0
+HDGE.US,D,20140623,000000,101.605,101.605,100.843,101.097,29981.816297534,0
+HDGE.US,D,20140624,000000,101.013,101.766,100.251,101.52,21276.464929816,0
+HDGE.US,D,20140625,000000,101.935,101.935,100.421,100.505,16985.244346571,0
+HDGE.US,D,20140626,000000,100.759,101.351,100.59,100.59,12422.203125996,0
+HDGE.US,D,20140627,000000,101.267,101.267,99.8283,99.8283,10539.549755269,0
+HDGE.US,D,20140630,000000,100.082,100.082,99.4055,99.4899,13086.390944168,0
+HDGE.US,D,20140701,000000,99.4899,99.4899,97.798,98.3051,20776.5513229,0
+HDGE.US,D,20140702,000000,98.3051,98.5591,97.8824,98.5591,7447.8854628507,0
+HDGE.US,D,20140703,000000,98.8131,98.8131,97.7127,97.7127,10532.458782121,0
+HDGE.US,D,20140707,000000,97.798,98.9819,97.798,98.9819,11373.920928987,0
+HDGE.US,D,20140708,000000,98.9819,101.436,98.9819,101.013,23240.664491742,0
+HDGE.US,D,20140709,000000,101.097,101.097,100.505,100.675,7412.430597112,0
+HDGE.US,D,20140710,000000,101.52,102.866,101.182,101.681,29133.26317752,0
+HDGE.US,D,20140711,000000,102.19,102.528,101.766,101.766,12521.476750064,0
+HDGE.US,D,20140714,000000,101.52,101.605,100.929,101.351,23479.39392105,0
+HDGE.US,D,20140715,000000,101.013,102.697,101.013,102.528,13320.393058044,0
+HDGE.US,D,20140716,000000,101.605,102.528,101.605,102.358,19188.173337805,0
+HDGE.US,D,20140717,000000,103.289,103.881,102.358,103.627,30233.545844279,0
+HDGE.US,D,20140718,000000,103.543,103.627,102.19,102.358,13977.489903068,0
+HDGE.US,D,20140721,000000,103.12,103.12,102.19,102.358,17598.613523851,0
+HDGE.US,D,20140722,000000,102.274,102.358,101.52,101.766,10618.732288752,0
+HDGE.US,D,20140723,000000,102.02,102.19,101.436,101.681,9865.9073062326,0
+HDGE.US,D,20140724,000000,101.351,102.02,100.167,100.505,29660.35884817,0
+HDGE.US,D,20140725,000000,100.929,101.85,100.929,101.681,7504.6132480327,0
+HDGE.US,D,20140728,000000,101.52,102.443,101.267,101.605,8941.7171393095,0
+HDGE.US,D,20140729,000000,100.675,101.267,100.421,100.843,17071.517853202,0
+HDGE.US,D,20140730,000000,100.59,100.759,99.9979,100.251,70568.182937524,0
+HDGE.US,D,20140731,000000,101.013,102.528,101.013,102.443,35125.135487367,0
+HDGE.US,D,20140801,000000,102.612,103.543,101.52,102.866,35187.772416839,0
+HDGE.US,D,20140804,000000,102.866,103.12,101.52,101.766,41041.370750304,0
+HDGE.US,D,20140805,000000,102.358,103.289,101.85,102.951,34962.043104969,0
+HDGE.US,D,20140806,000000,103.543,103.543,101.766,102.19,20639.459175377,0
+HDGE.US,D,20140807,000000,102.19,102.697,101.182,102.528,21631.013587204,0
+HDGE.US,D,20140808,000000,102.274,102.358,101.182,101.182,16999.426292867,0
+HDGE.US,D,20140811,000000,100.759,101.013,100.421,100.843,24626.949742127,0
+HDGE.US,D,20140812,000000,100.505,101.935,100.421,101.52,10237.001567631,0
+HDGE.US,D,20140813,000000,102.02,102.104,101.436,101.52,9538.5407125783,0
+HDGE.US,D,20140814,000000,100.929,101.605,100.843,101.182,16063.417837364,0
+HDGE.US,D,20140815,000000,100.082,101.013,99.6595,100.251,29368.447120254,0
+HDGE.US,D,20140818,000000,99.7439,99.8283,99.0671,99.1515,44976.860847304,0
+HDGE.US,D,20140819,000000,98.8975,99.0671,98.3895,98.5591,25480.230177572,0
+HDGE.US,D,20140820,000000,98.6435,98.8975,97.8824,97.8824,30047.99871358,0
+HDGE.US,D,20140821,000000,98.3051,98.4748,97.7127,97.798,20328.638185734,0
+HDGE.US,D,20140822,000000,98.1364,98.1364,97.1296,97.29,22318.837982535,0
+HDGE.US,D,20140825,000000,97.0443,97.2056,96.5372,96.7059,34924.224581514,0
+HDGE.US,D,20140826,000000,96.5372,96.8756,96.0292,96.1988,29863.633411738,0
+HDGE.US,D,20140827,000000,96.3675,96.6216,96.1988,96.4519,14099.218275438,0
+HDGE.US,D,20140828,000000,97.0443,97.2056,96.4519,96.7059,9961.6354437272,0
+HDGE.US,D,20140829,000000,96.6216,96.6216,96.0292,96.1135,13171.482621941,0
+HDGE.US,D,20140902,000000,96.5372,96.9599,96.1135,96.4519,65262.953194151,0
+HDGE.US,D,20140903,000000,95.9448,96.7903,95.9448,96.7059,9085.9002599804,0
+HDGE.US,D,20140904,000000,96.1988,96.8756,95.8595,96.7059,18384.529714393,0
+HDGE.US,D,20140905,000000,97.29,97.4587,96.2832,96.4519,8171.164723921,0
+HDGE.US,D,20140908,000000,96.7903,96.8756,95.9448,96.4519,12359.566196524,0
+HDGE.US,D,20140909,000000,95.8595,96.4519,95.6064,96.1988,49284.627034561,0
+HDGE.US,D,20140910,000000,96.1988,96.5372,95.8595,95.9448,17184.973423566,0
+HDGE.US,D,20140911,000000,96.4519,96.4519,95.9448,96.0292,15972.417015301,0
+HDGE.US,D,20140912,000000,96.4519,97.0443,96.3675,96.8756,8359.0755123363,0
+HDGE.US,D,20140915,000000,97.2056,97.8824,97.0443,97.4587,9785.5429438915,0
+HDGE.US,D,20140916,000000,97.6283,97.798,96.7903,97.0443,8315.3478445918,0
+HDGE.US,D,20140917,000000,96.6216,97.1296,96.4519,97.0443,11252.192556617,0
+HDGE.US,D,20140918,000000,96.7059,96.7903,96.1988,96.5372,7476.2493554417,0
+HDGE.US,D,20140919,000000,96.1135,97.29,96.0292,96.7903,12575.84087753,0
+HDGE.US,D,20140922,000000,97.4587,98.6435,97.3743,98.4748,30527.821229911,0
+HDGE.US,D,20140923,000000,98.6435,98.8131,98.1364,98.8131,14642.859550098,0
+HDGE.US,D,20140924,000000,99.0671,99.1515,97.798,98.0511,19014.444495685,0
+HDGE.US,D,20140925,000000,98.5591,99.7439,98.3051,99.7439,40541.457143388,0
+HDGE.US,D,20140926,000000,99.6595,99.8283,99.0671,99.3202,16838.697568184,0
+HDGE.US,D,20140929,000000,99.4899,100.167,99.4055,99.6595,33100.662653685,0
+HDGE.US,D,20140930,000000,99.6595,100.59,99.1515,100.59,118114.33972203,0
+HDGE.US,D,20141001,000000,100.675,102.274,100.675,101.935,70676.911192457,0
+HDGE.US,D,20141002,000000,102.274,103.373,101.351,101.52,50572.820489735,0
+HDGE.US,D,20141003,000000,101.351,101.351,100.336,101.182,29103.717456071,0
+HDGE.US,D,20141006,000000,100.336,101.52,99.9979,101.013,23961.580095097,0
+HDGE.US,D,20141007,000000,101.766,103.12,101.182,103.035,28421.80220503,0
+HDGE.US,D,20141008,000000,103.289,104.051,101.182,101.351,42603.748500525,0
+HDGE.US,D,20141009,000000,101.85,103.966,101.436,103.712,65190.861633816,0
+HDGE.US,D,20141010,000000,103.966,106.166,103.712,106.166,116550.78014295,0
+HDGE.US,D,20141013,000000,106.411,107.426,105.235,107.426,79106.89643627,0
+HDGE.US,D,20141014,000000,106.919,106.919,104.897,106.242,56663.96642365,0
+HDGE.US,D,20141015,000000,107.85,108.442,104.897,105.32,138148.70252213,0
+HDGE.US,D,20141016,000000,107.172,107.935,104.22,104.728,69058.987485912,0
+HDGE.US,D,20141017,000000,103.627,104.643,103.035,104.135,39692.904023374,0
+HDGE.US,D,20141020,000000,104.135,105.151,103.459,103.459,52538.201880519,0
+HDGE.US,D,20141021,000000,102.443,102.612,101.182,101.267,84218.306246938,0
+HDGE.US,D,20141022,000000,101.267,103.12,101.182,102.951,42180.653769376,0
+HDGE.US,D,20141023,000000,102.104,102.358,100.929,101.766,39675.176590505,0
+HDGE.US,D,20141024,000000,101.267,102.104,101.097,101.182,20920.734443571,0
+HDGE.US,D,20141027,000000,101.436,102.528,101.436,101.766,25042.953500128,0
+HDGE.US,D,20141028,000000,101.85,101.935,99.9979,100.082,15977.144330733,0
+HDGE.US,D,20141029,000000,100.082,101.52,99.9126,101.013,40884.187512196,0
+HDGE.US,D,20141030,000000,101.605,101.605,100.251,100.421,16218.237417756,0
+HDGE.US,D,20141031,000000,98.8131,99.4055,98.5591,98.5591,61559.101553311,0
+HDGE.US,D,20141103,000000,98.3895,99.1515,98.2207,98.9819,20271.910400552,0
+HDGE.US,D,20141104,000000,99.2359,100.759,99.2359,100.251,41354.555397663,0
+HDGE.US,D,20141105,000000,99.8283,100.759,99.8283,100.336,16536.149380547,0
+HDGE.US,D,20141106,000000,100.167,100.505,99.4055,99.5743,24684.859356167,0
+HDGE.US,D,20141107,000000,99.4055,100.167,99.2359,99.3202,21404.102446476,0
+HDGE.US,D,20141110,000000,99.6595,99.6595,98.7288,98.7288,23596.394977988,0
+HDGE.US,D,20141111,000000,98.4748,99.0671,98.2207,98.2207,12120.836767216,0
+HDGE.US,D,20141112,000000,98.4748,98.4748,97.7127,97.798,11070.190912492,0
+HDGE.US,D,20141113,000000,97.7127,98.8131,97.7127,98.4748,18724.896425485,0
+HDGE.US,D,20141114,000000,98.2207,98.2207,97.2056,97.29,18476.712365314,0
+HDGE.US,D,20141117,000000,97.29,97.6283,97.0443,97.29,8992.5357802017,0
+HDGE.US,D,20141118,000000,97.1296,97.544,96.7059,97.1296,13911.307487023,0
+HDGE.US,D,20141119,000000,97.2056,97.544,96.6216,97.0443,18507.439915621,0
+HDGE.US,D,20141120,000000,97.2056,97.6283,96.6216,96.7903,13351.12060835,0
+HDGE.US,D,20141121,000000,96.1135,96.7059,95.6064,96.2832,81894.830712193,0
+HDGE.US,D,20141124,000000,96.1135,96.1135,95.4368,95.4368,28160.618027421,0
+HDGE.US,D,20141125,000000,95.6064,95.8595,95.0984,95.6064,29188.809133844,0
+HDGE.US,D,20141126,000000,95.6064,95.6064,95.268,95.268,5652.6874276127,0
+HDGE.US,D,20141128,000000,95.6064,96.1135,95.268,96.1135,2855.2985208263,0
+HDGE.US,D,20141201,000000,96.2832,97.8824,96.2832,97.3743,69895.722317346,0
+HDGE.US,D,20141202,000000,97.29,97.4587,96.7903,96.8756,20853.370198667,0
+HDGE.US,D,20141203,000000,96.2832,96.6216,95.8595,95.9448,11349.10252297,0
+HDGE.US,D,20141204,000000,96.1988,96.9599,95.9448,96.6216,9724.0878432776,0
+HDGE.US,D,20141205,000000,96.3675,96.7059,95.8595,96.1988,6230.6017391541,0
+HDGE.US,D,20141208,000000,96.6216,98.3895,96.2832,97.8824,27966.798094716,0
+HDGE.US,D,20141209,000000,99.4055,99.4899,97.2056,97.29,23698.032259772,0
+HDGE.US,D,20141210,000000,97.3743,99.1515,97.3743,99.1515,33685.667938374,0
+HDGE.US,D,20141211,000000,98.3051,99.0671,97.798,99.0671,17838.524782017,0
+HDGE.US,D,20141212,000000,99.6595,100.251,99.2359,99.9979,42335.473349768,0
+HDGE.US,D,20141215,000000,99.1515,101.013,98.9819,100.843,25334.865228044,0
+HDGE.US,D,20141216,000000,101.182,101.766,99.4899,101.766,87962.340068949,0
+HDGE.US,D,20141217,000000,101.436,101.85,98.9819,99.2359,31442.55676597,0
+HDGE.US,D,20141218,000000,97.3743,98.6435,96.7059,97.6283,37952.070115602,0
+HDGE.US,D,20141219,000000,97.0443,97.8824,96.7903,97.0443,9646.0871386524,0
+HDGE.US,D,20141222,000000,96.9599,97.1296,96.6216,96.6216,16742.96943069,0
+HDGE.US,D,20141223,000000,96.7059,96.8756,95.7751,95.7751,28401.711114444,0
+HDGE.US,D,20141224,000000,95.6064,96.1135,95.6064,95.9448,9243.0834980888,0
+HDGE.US,D,20141226,000000,95.8595,95.9448,95.5211,95.7751,9943.9080108578,0
+HDGE.US,D,20141229,000000,95.6908,95.7751,95.3524,95.6064,15395.684532618,0
+HDGE.US,D,20141230,000000,95.6064,96.0292,95.4368,95.8595,32287.56439941,0
+HDGE.US,D,20141231,000000,96.5372,96.7059,95.9448,96.5372,25091.408483304,0
+HDGE.US,D,20150102,000000,96.2832,97.7127,95.9448,96.9599,9196.9921726284,0
+HDGE.US,D,20150105,000000,97.4587,100.167,97.4587,99.9979,27134.790578714,0
+HDGE.US,D,20150106,000000,100.336,102.781,100.082,101.766,34977.406880122,0
+HDGE.US,D,20150107,000000,100.59,101.605,100.505,100.759,14408.857436223,0
+HDGE.US,D,20150108,000000,100.082,100.251,98.9819,98.9819,16182.782552018,0
+HDGE.US,D,20150109,000000,99.3202,100.505,98.9819,100.167,11542.922455675,0
+HDGE.US,D,20150112,000000,100.082,102.02,100.082,101.766,10337.457020558,0
+HDGE.US,D,20150113,000000,100.505,102.358,99.5743,101.436,20953.825651594,0
+HDGE.US,D,20150114,000000,102.528,103.459,102.02,102.02,38664.712916951,0
+HDGE.US,D,20150115,000000,102.02,103.881,101.681,103.881,28933.534100525,0
+HDGE.US,D,20150116,000000,104.474,104.474,102.612,102.951,19439.90288455,0
+HDGE.US,D,20150120,000000,102.781,103.373,101.605,102.19,12432.839585717,0
+HDGE.US,D,20150121,000000,101.766,101.766,100.251,100.505,13919.580289028,0
+HDGE.US,D,20150122,000000,100.251,100.675,98.3051,98.3895,19402.084361095,0
+HDGE.US,D,20150123,000000,98.4748,98.7288,97.9667,98.5591,22008.016992892,0
+HDGE.US,D,20150126,000000,98.5591,98.8975,97.9667,97.9667,4102.1279659719,0
+HDGE.US,D,20150127,000000,99.1515,99.7439,98.3051,98.6435,18675.259613451,0
+HDGE.US,D,20150128,000000,98.6435,101.013,98.6435,100.929,20336.91098774,0
+HDGE.US,D,20150129,000000,100.167,101.351,99.3202,99.5743,15204.228257628,0
+HDGE.US,D,20150130,000000,100.421,100.59,99.3202,100.59,14807.133761355,0
+HDGE.US,D,20150202,000000,100.421,101.013,98.6435,98.8131,14452.585103967,0
+HDGE.US,D,20150203,000000,97.9667,98.8131,96.1135,96.1988,16352.965907564,0
+HDGE.US,D,20150204,000000,97.0443,97.6283,96.5372,97.3743,12796.842873968,0
+HDGE.US,D,20150205,000000,97.1296,97.3743,96.1988,96.4519,17520.612819226,0
+HDGE.US,D,20150206,000000,96.4519,96.7059,95.9448,96.7059,8992.5357802017,0
+HDGE.US,D,20150209,000000,96.5372,97.29,96.5372,97.0443,6661.9692723087,0
+HDGE.US,D,20150210,000000,96.7903,97.3743,96.2832,96.2832,19419.811793964,0
+HDGE.US,D,20150211,000000,96.5372,96.7903,96.1988,96.3675,28027.071366472,0
+HDGE.US,D,20150212,000000,95.8595,95.8595,94.1676,94.3373,26560.421753746,0
+HDGE.US,D,20150213,000000,94.1676,94.1676,93.2368,93.3212,17472.15783605,0
+HDGE.US,D,20150217,000000,93.3212,93.7449,92.9828,93.1525,18431.802868711,0
+HDGE.US,D,20150218,000000,93.1525,93.4065,92.8985,92.9828,5671.59668934,0
+HDGE.US,D,20150219,000000,93.4065,93.4909,92.4838,92.7288,8115.6187675969,0
+HDGE.US,D,20150220,000000,93.2368,93.2368,91.8915,91.9761,15338.956747436,0
+HDGE.US,D,20150223,000000,91.8068,92.7288,91.8068,92.4838,10946.098882406,0
+HDGE.US,D,20150224,000000,92.4838,92.7288,91.9761,92.1453,12707.023880763,0
+HDGE.US,D,20150225,000000,92.2299,92.3146,91.6376,91.8068,7295.4295401741,0
+HDGE.US,D,20150226,000000,91.6376,92.2299,91.4684,91.9761,5452.9583506178,0
+HDGE.US,D,20150227,000000,92.0607,92.3991,91.8068,92.3991,7336.7935502027,0
+HDGE.US,D,20150302,000000,92.3991,92.3991,91.7223,91.8915,4664.6785023599,0
+HDGE.US,D,20150303,000000,92.0607,92.5684,91.8915,92.3991,7294.2477113162,0
+HDGE.US,D,20150304,000000,92.3991,93.4065,92.3991,92.8985,9104.8095217077,0
+HDGE.US,D,20150305,000000,93.2368,93.3212,92.8141,92.8141,8927.535193014,0
+HDGE.US,D,20150306,000000,93.0672,94.252,92.7288,94.252,15818.779263767,0
+HDGE.US,D,20150309,000000,94.0832,94.76,93.998,94.3373,4310.1298449725,0
+HDGE.US,D,20150310,000000,95.6908,96.0292,95.1827,95.6064,21063.735735384,0
+HDGE.US,D,20150311,000000,95.014,95.8595,94.8444,95.6064,13261.301615146,0
+HDGE.US,D,20150312,000000,95.4368,95.4368,94.76,94.8444,10892.916583798,0
+HDGE.US,D,20150313,000000,94.8444,96.1135,94.76,95.6064,10432.003329194,0
+HDGE.US,D,20150316,000000,95.4368,95.6064,95.014,95.014,19631.359159539,0
+HDGE.US,D,20150317,000000,95.1827,95.5211,94.6756,94.6756,5991.8723098466,0
+HDGE.US,D,20150318,000000,94.9287,95.3524,92.9828,93.4065,37391.88323693,0
+HDGE.US,D,20150319,000000,93.7449,94.0832,93.4065,93.4909,7921.7988348918,0
+HDGE.US,D,20150320,000000,93.6596,93.6596,92.3991,92.4838,11047.73616419,0
+HDGE.US,D,20150323,000000,92.2299,92.4838,91.7223,91.8915,8158.1646064834,0
+HDGE.US,D,20150324,000000,92.3991,92.3991,91.7223,92.3146,5848.8710180337,0
+HDGE.US,D,20150325,000000,92.4838,93.9136,92.1453,93.9136,18151.709429375,0
+HDGE.US,D,20150326,000000,94.8444,94.8444,94.0832,94.5903,10892.916583798,0
+HDGE.US,D,20150327,000000,93.4065,94.9287,93.4065,94.1676,4132.8555162788,0
+HDGE.US,D,20150330,000000,93.8292,93.8292,92.9828,93.0672,10277.183748802,0
+HDGE.US,D,20150331,000000,93.5752,93.7449,93.1525,93.5752,15049.408677236,0
+HDGE.US,D,20150401,000000,94.506,94.506,93.7449,93.998,24462.675530871,0
+HDGE.US,D,20150402,000000,93.9136,94.1676,93.3212,93.4909,3350.4848123107,0
+HDGE.US,D,20150406,000000,93.6596,93.998,92.3146,92.4838,11355.01166726,0
+HDGE.US,D,20150407,000000,92.3146,92.8985,92.1453,92.7288,5794.5068905676,0
+HDGE.US,D,20150408,000000,92.1453,92.6445,91.9761,92.0607,7957.2537006306,0
+HDGE.US,D,20150409,000000,91.9761,92.7288,91.9761,91.9761,2620.1145780927,0
+HDGE.US,D,20150410,000000,92.0607,92.2299,91.7223,91.7223,8087.2548750059,0
+HDGE.US,D,20150413,000000,91.8068,92.3146,91.553,92.0607,5577.0503807034,0
+HDGE.US,D,20150414,000000,92.3146,93.3212,91.8068,91.8068,12432.839585717,0
+HDGE.US,D,20150415,000000,91.7223,91.8915,90.5377,90.6222,20321.547212586,0
+HDGE.US,D,20150416,000000,90.7915,91.2145,90.453,90.7069,7609.796016391,0
+HDGE.US,D,20150417,000000,92.1453,92.8985,91.9761,92.6445,17677.796057334,0
+HDGE.US,D,20150420,000000,91.8915,92.3146,91.553,91.553,7238.7017549922,0
+HDGE.US,D,20150421,000000,91.553,91.7223,91.13,91.4684,5457.6856660496,0
+HDGE.US,D,20150422,000000,90.7069,91.9761,90.7069,90.8761,6973.9720908096,0
+HDGE.US,D,20150423,000000,90.7915,91.0453,90.1992,90.3684,9365.9936993164,0
+HDGE.US,D,20150424,000000,90.8761,91.2145,90.1992,91.0453,5304.0479145151,0
+HDGE.US,D,20150427,000000,90.3684,91.2145,90.3684,91.0453,10123.545997267,0
+HDGE.US,D,20150428,000000,91.2145,91.6376,90.6222,90.7069,8323.6206465975,0
+HDGE.US,D,20150429,000000,90.9607,91.553,90.8761,91.0453,6985.7903793892,0
+HDGE.US,D,20150430,000000,91.6376,93.0672,91.2145,92.7288,19879.54321971,0
+HDGE.US,D,20150501,000000,92.0607,92.4838,91.7223,91.7223,11758.015307823,0
+HDGE.US,D,20150504,000000,91.6376,91.7223,91.2145,91.3838,9958.0899571533,0
+HDGE.US,D,20150505,000000,91.13,92.5684,91.13,92.3146,14148.855087472,0
+HDGE.US,D,20150506,000000,91.8068,93.2368,91.6376,92.7288,13028.481330128,0
+HDGE.US,D,20150507,000000,92.7288,92.9828,92.0607,92.3146,11204.919402299,0
+HDGE.US,D,20150508,000000,91.6376,91.9761,91.4684,91.8068,10585.641080729,0
+HDGE.US,D,20150511,000000,91.4684,91.8068,91.0453,91.3838,5766.1429979766,0
+HDGE.US,D,20150512,000000,92.1453,92.3146,91.2992,91.4684,9904.9076585452,0
+HDGE.US,D,20150513,000000,91.2145,91.9761,91.0453,91.7223,17512.34001722,0
+HDGE.US,D,20150514,000000,91.4684,91.7223,91.0453,91.0453,26972.880025173,0
+HDGE.US,D,20150515,000000,91.0453,91.2145,90.7915,90.7915,9842.2707290734,0
+HDGE.US,D,20150518,000000,90.7069,90.8761,90.1146,90.1992,11222.646835168,0
+HDGE.US,D,20150519,000000,90.1992,90.5377,90.0299,90.2838,7412.430597112,0
+HDGE.US,D,20150520,000000,90.6222,90.6222,90.1992,90.5377,11402.284821578,0
+HDGE.US,D,20150521,000000,90.3684,90.453,90.0299,90.0299,8821.1705957978,0
+HDGE.US,D,20150522,000000,89.9454,89.9454,89.5223,89.8607,8158.1646064834,0
+HDGE.US,D,20150526,000000,89.7761,91.13,89.6915,90.9607,6742.3336346498,0
+HDGE.US,D,20150527,000000,91.13,91.553,90.453,90.5377,4784.0432170136,0
+HDGE.US,D,20150528,000000,90.3684,90.8761,90.1146,90.2838,16889.516209076,0
+HDGE.US,D,20150529,000000,90.7069,91.2145,90.453,91.2145,12361.92985424,0
+HDGE.US,D,20150601,000000,90.9607,91.6376,90.6222,91.0453,4580.7686534448,0
+HDGE.US,D,20150602,000000,90.9607,91.0453,90.1992,90.6222,12216.564904711,0
+HDGE.US,D,20150603,000000,90.453,90.453,89.6069,89.7761,10194.455728745,0
+HDGE.US,D,20150604,000000,89.9454,90.6222,89.5223,90.453,23491.212209629,0
+HDGE.US,D,20150605,000000,90.7915,90.9607,90.453,90.5377,35095.589765918,0
+HDGE.US,D,20150608,000000,90.6222,91.553,90.3684,91.2145,18222.619160853,0
+HDGE.US,D,20150609,000000,91.2145,91.9761,91.2145,91.553,12144.473344375,0
+HDGE.US,D,20150610,000000,90.8761,91.3838,90.3684,90.6222,22491.384995797,0
+HDGE.US,D,20150611,000000,90.453,90.453,90.0299,90.1146,9631.9051923569,0
+HDGE.US,D,20150612,000000,90.3684,90.6222,90.1992,90.2838,3445.0311209473,0
+HDGE.US,D,20150615,000000,90.2838,90.9607,89.9454,90.3684,14729.133056729,0
+HDGE.US,D,20150616,000000,90.1146,90.1992,89.1838,89.3531,32987.207083321,0
+HDGE.US,D,20150617,000000,89.0992,89.2684,88.5915,88.7608,15854.234129505,0
+HDGE.US,D,20150618,000000,88.5915,88.7608,87.5,87.7538,73044.114394946,0
+HDGE.US,D,20150619,000000,87.8384,88.0076,87.6692,87.7538,3942.5810701476,0
+HDGE.US,D,20150622,000000,87.4153,87.6692,87.2461,87.4153,8217.2560493813,0
+HDGE.US,D,20150623,000000,87.4153,87.6692,87.3308,87.4153,11728.469586374,0
+HDGE.US,D,20150624,000000,87.6692,88.5069,87.6692,88.4223,6334.6026786544,0
+HDGE.US,D,20150625,000000,88.4223,89.3531,88.4223,89.1838,7080.3366880258,0
+HDGE.US,D,20150626,000000,89.2684,90.3684,89.1838,89.7761,6275.5112357565,0
+HDGE.US,D,20150629,000000,90.8761,92.1453,90.5377,92.1453,48249.344954989,0
+HDGE.US,D,20150630,000000,91.0453,92.2299,90.7915,92.0607,23907.21596763,0
+HDGE.US,D,20150701,000000,90.6222,92.0607,90.0299,91.6376,16422.693810183,0
+HDGE.US,D,20150702,000000,91.8068,92.5684,91.2992,92.1453,49848.359399806,0
+HDGE.US,D,20150706,000000,93.6596,93.8292,92.6445,93.2368,14788.224499627,0
+HDGE.US,D,20150707,000000,93.4909,94.76,92.6445,92.8985,44993.406451315,0
+HDGE.US,D,20150708,000000,93.0672,94.8444,93.0672,94.506,21289.465047254,0
+HDGE.US,D,20150709,000000,92.8985,94.4216,92.8985,94.4216,22757.296488837,0
+HDGE.US,D,20150710,000000,93.2368,93.8292,92.8985,93.5752,22236.109962478,0
+HDGE.US,D,20150713,000000,93.1525,93.2368,92.2299,92.4838,21194.918738617,0
+HDGE.US,D,20150714,000000,92.1453,92.3146,91.8068,91.9761,39619.630634181,0
+HDGE.US,D,20150715,000000,91.8915,92.8985,91.8915,92.7288,6773.0611849568,0
+HDGE.US,D,20150716,000000,92.1453,92.3991,91.9761,92.3146,5980.054021267,0
+HDGE.US,D,20150717,000000,92.2299,92.6445,91.8915,92.3991,6820.3343392751,0
+HDGE.US,D,20150720,000000,92.0607,92.7288,92.0607,92.6445,14268.219802126,0
+HDGE.US,D,20150721,000000,92.3146,93.1525,91.8068,92.8141,13569.758947073,0
+HDGE.US,D,20150722,000000,92.9828,92.9828,92.7288,92.8141,4937.6809685481,0
+HDGE.US,D,20150723,000000,92.8985,93.5752,92.3146,93.5752,10916.553160957,0
+HDGE.US,D,20150724,000000,93.3212,94.3373,92.9828,94.1676,9401.4485650551,0
+HDGE.US,D,20150727,000000,94.5903,95.268,94.3373,95.268,19844.088353971,0
+HDGE.US,D,20150728,000000,95.1827,95.6908,93.8292,94.0832,13284.938192305,0
+HDGE.US,D,20150729,000000,94.506,94.506,92.9828,93.0672,11177.737338566,0
+HDGE.US,D,20150730,000000,92.9828,93.4065,92.3991,92.4838,10538.367926411,0
+HDGE.US,D,20150731,000000,92.0607,92.1453,91.553,91.9761,11378.648244419,0
+HDGE.US,D,20150803,000000,92.2299,93.1525,92.2299,92.8985,12351.293394518,0
+HDGE.US,D,20150804,000000,92.7288,92.8985,92.3991,92.8985,8809.3523072182,0
+HDGE.US,D,20150805,000000,92.6445,92.6445,91.2145,92.2299,5339.5027802538,0
+HDGE.US,D,20150806,000000,91.9761,93.8292,91.9761,92.9828,16342.329447842,0
+HDGE.US,D,20150807,000000,92.8985,93.7449,92.7288,93.1525,12740.115088786,0
+HDGE.US,D,20150810,000000,93.1525,93.1525,91.2992,91.3838,7684.2512344423,0
+HDGE.US,D,20150811,000000,92.3991,93.2368,92.3146,92.8985,5787.4159174199,0
+HDGE.US,D,20150812,000000,93.998,94.252,92.2299,92.3991,37391.88323693,0
+HDGE.US,D,20150813,000000,92.3991,93.0672,92.3991,93.0672,8903.8986158549,0
+HDGE.US,D,20150814,000000,92.8985,93.1525,92.6445,92.7288,6216.4197928586,0
+HDGE.US,D,20150817,000000,92.9828,93.4065,92.0607,92.0607,10123.545997267,0
+HDGE.US,D,20150818,000000,91.9761,92.7288,91.9761,92.4838,3409.5762552086,0
+HDGE.US,D,20150819,000000,93.0672,94.0832,92.8985,93.6596,9720.5423567038,0
+HDGE.US,D,20150820,000000,94.4216,95.9448,94.3373,95.9448,73233.20701222,0
+HDGE.US,D,20150821,000000,97.1296,97.9667,95.7751,97.9667,46509.692876075,0
+HDGE.US,D,20150824,000000,105.489,105.659,96.9599,100.843,241929.82185485,0
+HDGE.US,D,20150825,000000,97.9667,101.351,96.1135,101.267,41950.197142074,0
+HDGE.US,D,20150826,000000,98.8131,101.351,97.3743,97.9667,70983.004866668,0
+HDGE.US,D,20150827,000000,97.4587,97.9667,96.1988,96.6216,36290.418741313,0
+HDGE.US,D,20150828,000000,97.29,98.5591,95.268,95.6908,34988.043339844,0
+HDGE.US,D,20150831,000000,96.3675,96.7059,94.6756,95.268,36148.599278358,0
+HDGE.US,D,20150901,000000,97.2056,98.8975,96.7059,98.3895,73410.481340913,0
+HDGE.US,D,20150902,000000,97.4587,98.2207,96.9599,97.0443,55484.501223408,0
+HDGE.US,D,20150903,000000,95.268,96.9599,95.268,96.5372,18838.351995849,0
+HDGE.US,D,20150904,000000,98.5591,98.5591,97.0443,97.798,23136.663552242,0
+HDGE.US,D,20150908,000000,96.7903,96.7903,95.5211,95.6064,27612.249437329,0
+HDGE.US,D,20150909,000000,94.8444,96.5372,94.3373,96.2832,49824.722822647,0
+HDGE.US,D,20150910,000000,96.2832,96.2832,94.6756,95.4368,29025.716751446,0
+HDGE.US,D,20150911,000000,95.268,96.1988,94.8444,94.8444,18661.077667155,0
+HDGE.US,D,20150914,000000,95.0984,95.3524,94.9287,95.014,6855.7892050138,0
+HDGE.US,D,20150915,000000,95.1827,95.1827,93.0672,93.4065,31389.374467362,0
+HDGE.US,D,20150916,000000,93.1525,93.3212,92.3991,92.4838,32798.114466048,0
+HDGE.US,D,20150917,000000,92.1453,92.5684,90.9607,92.5684,57624.79328517,0
+HDGE.US,D,20150918,000000,93.1525,94.0832,92.8985,93.8292,23776.032964397,0
+HDGE.US,D,20150921,000000,93.4065,93.998,92.7288,93.7449,8075.4365864264,0
+HDGE.US,D,20150922,000000,95.014,96.6216,94.5903,95.5211,37759.432011755,0
+HDGE.US,D,20150923,000000,95.6064,96.4519,95.4368,96.1988,7306.0659998958,0
+HDGE.US,D,20150924,000000,96.9599,98.3051,96.6216,96.7059,30263.091565728,0
+HDGE.US,D,20150925,000000,96.1988,97.29,95.9448,96.6216,25859.597240977,0
+HDGE.US,D,20150928,000000,97.2056,98.7288,97.1296,98.4748,58351.618032814,0
+HDGE.US,D,20150929,000000,98.5591,99.1515,97.6283,98.3895,239010.70457569,0
+HDGE.US,D,20150930,000000,97.6283,97.7127,96.5372,96.5372,45526.411266254,0
+HDGE.US,D,20151001,000000,96.3675,98.3895,96.1135,97.1296,65418.954603402,0
+HDGE.US,D,20151002,000000,98.1364,98.8131,95.4368,95.5211,25871.415529557,0
+HDGE.US,D,20151005,000000,94.5903,95.4368,92.2299,92.5684,27915.979453824,0
+HDGE.US,D,20151006,000000,92.5684,92.5684,91.8068,92.2299,68224.616312194,0
+HDGE.US,D,20151007,000000,91.553,91.9761,90.1992,90.3684,219485.71001337,0
+HDGE.US,D,20151008,000000,90.3684,91.0453,89.2684,89.6069,20377.09316891,0
+HDGE.US,D,20151009,000000,89.9454,90.9607,89.9454,90.7069,12893.752840321,0
+HDGE.US,D,20151012,000000,90.7069,91.553,90.453,91.0453,12218.928562427,0
+HDGE.US,D,20151013,000000,91.7223,91.8068,90.7069,91.4684,6891.2440707525,0
+HDGE.US,D,20151014,000000,91.8915,92.2299,91.2145,91.8915,63251.480477907,0
+HDGE.US,D,20151015,000000,91.2992,92.3146,91.0453,91.13,14634.586748093,0
+HDGE.US,D,20151016,000000,90.7915,91.4684,90.7915,91.2145,7329.7025770549,0
+HDGE.US,D,20151019,000000,91.2992,91.4684,90.7069,90.7915,12075.927270614,0
+HDGE.US,D,20151020,000000,91.2992,91.4684,90.6054,90.9184,4675.3149620815,0
+HDGE.US,D,20151021,000000,90.5377,92.1453,90.5377,92.1453,24142.399910364,0
+HDGE.US,D,20151022,000000,91.6376,91.6376,90.1992,90.453,27824.978631761,0
+HDGE.US,D,20151023,000000,89.8607,90.1146,89.1838,89.4376,84173.396750336,0
+HDGE.US,D,20151026,000000,89.4376,89.8607,89.4376,89.7761,8205.4377608017,0
+HDGE.US,D,20151027,000000,90.8761,91.8915,90.7069,91.4684,17831.433808869,0
+HDGE.US,D,20151028,000000,91.3838,91.3838,89.2684,89.2684,29672.177136749,0
+HDGE.US,D,20151029,000000,89.3531,89.7761,89.3531,89.6069,8229.0743379609,0
+HDGE.US,D,20151030,000000,89.0992,89.7761,88.6761,88.8453,15392.139046044,0
+HDGE.US,D,20151102,000000,88.93,89.2684,87.5,87.7538,20364.093051473,0
+HDGE.US,D,20151103,000000,87.5846,87.7538,86.9077,87.0769,23894.215850193,0
+HDGE.US,D,20151104,000000,87.0769,87.6692,86.9077,87.5,12860.661632298,0
+HDGE.US,D,20151105,000000,87.4153,87.9231,86.6538,86.823,10064.45455437,0
+HDGE.US,D,20151106,000000,86.9077,87.3308,86.1462,86.1462,8537.5316698879,0
+HDGE.US,D,20151109,000000,86.1462,87.7538,86.1462,87.2461,9976.9992188806,0
+HDGE.US,D,20151110,000000,87.5846,88.0076,87.3308,87.5,13877.034450142,0
+HDGE.US,D,20151111,000000,87.5,88.4223,87.3308,88.4223,12278.020005325,0
+HDGE.US,D,20151112,000000,88.8453,89.7761,88.5915,89.6915,37391.88323693,0
+HDGE.US,D,20151113,000000,90.1992,91.2145,90.0299,91.0453,24320.856067916,0
+HDGE.US,D,20151116,000000,91.2992,91.3838,90.0299,90.0299,41381.737461396,0
+HDGE.US,D,20151117,000000,90.1146,90.5377,89.6069,90.3684,11047.73616419,0
+HDGE.US,D,20151118,000000,90.0299,90.3684,89.0992,89.2684,11876.198193619,0
+HDGE.US,D,20151119,000000,89.0146,89.3531,88.6761,88.7608,23005.480549009,0
+HDGE.US,D,20151120,000000,88.7608,88.7608,88.0923,88.4223,13202.210172248,0
+HDGE.US,D,20151123,000000,88.3377,88.93,88.0076,88.5915,21051.917446804,0
+HDGE.US,D,20151124,000000,89.3531,89.4376,88.4223,88.6761,4428.3127307683,0
+HDGE.US,D,20151125,000000,88.5069,88.5915,87.8384,87.8384,5103.1370086622,0
+HDGE.US,D,20151127,000000,88.1685,88.253,87.9231,88.0076,722.09743221228,0
+HDGE.US,D,20151130,000000,87.6692,88.4223,87.6692,88.3377,3397.757966629,0
+HDGE.US,D,20151201,000000,87.8384,88.1685,87.5846,87.5846,43854.123432244,0
+HDGE.US,D,20151202,000000,87.5846,88.253,87.2461,88.0076,9180.446568617,0
+HDGE.US,D,20151203,000000,87.8384,89.5223,87.8384,89.1838,12798.024702826,0
+HDGE.US,D,20151204,000000,89.0992,89.1838,88.253,88.3377,20412.548034649,0
+HDGE.US,D,20151207,000000,88.3377,89.6069,88.3377,89.3531,7222.1561509808,0
+HDGE.US,D,20151208,000000,90.0299,90.6222,89.3531,89.7761,3943.7628990055,0
+HDGE.US,D,20151209,000000,89.9454,90.8761,89.0992,90.5377,5174.0467401397,0
+HDGE.US,D,20151210,000000,90.6222,90.6222,89.6069,90.1146,9033.8997902302,0
+HDGE.US,D,20151211,000000,90.8761,92.5684,90.8761,92.2299,24320.856067916,0
+HDGE.US,D,20151214,000000,92.3146,93.9136,91.9761,93.3212,20878.188604684,0
+HDGE.US,D,20151215,000000,92.6445,92.9828,92.1453,92.3146,19631.359159539,0
+HDGE.US,D,20151216,000000,92.3991,92.8141,91.13,91.2145,36587.057784661,0
+HDGE.US,D,20151217,000000,91.2992,92.4838,91.2992,92.4838,7400.6123085324,0
+HDGE.US,D,20151218,000000,92.4838,93.7449,92.4838,93.6596,28440.711466757,0
+HDGE.US,D,20151221,000000,93.3212,93.6596,92.8141,93.2368,11532.285995953,0
+HDGE.US,D,20151222,000000,92.8985,93.1525,91.8068,92.0607,10783.006500008,0
+HDGE.US,D,20151223,000000,91.0453,91.13,90.1146,90.1146,39203.62687618,0
+HDGE.US,D,20151224,000000,90.1146,90.2838,89.6069,89.8607,16682.696158934,0
+HDGE.US,D,20151228,000000,90.6222,91.3246,90.36,90.6222,12280.383663041,0
+HDGE.US,D,20151229,000000,90.0299,90.14,89.2684,89.3954,14327.311245024,0
+HDGE.US,D,20151230,000000,89.6069,90.3684,89.1838,90.0299,20773.005836326,0
+HDGE.US,D,20151231,000000,90.5377,90.8761,90.0045,90.8761,6904.2441881901,0
+HDGE.US,D,20160104,000000,92.1453,93.4909,92.0607,92.1791,19933.907347176,0
+HDGE.US,D,20160105,000000,92.1453,93.4065,91.553,93.1525,11571.286348266,0
+HDGE.US,D,20160106,000000,94.252,95.4368,93.8292,94.6756,48345.073092484,0
+HDGE.US,D,20160107,000000,96.1988,96.7903,95.0984,96.4519,63816.394672011,0
+HDGE.US,D,20160108,000000,96.0292,98.1364,95.4368,98.001,59080.806438174,0
+HDGE.US,D,20160111,000000,97.6283,99.5743,97.1546,98.3895,71552.646376203,0
+HDGE.US,D,20160112,000000,97.2056,98.3895,95.9105,97.0359,28633.349570604,0
+HDGE.US,D,20160113,000000,96.7059,100.251,96.1135,99.9126,82004.740795983,0
+HDGE.US,D,20160114,000000,99.8283,101.842,98.3895,99.0671,61648.920546516,0
+HDGE.US,D,20160115,000000,101.436,103.459,100.251,101.681,148679.97947539,0
+HDGE.US,D,20160119,000000,100.843,104.474,100.251,103.373,99720.355376772,0
+HDGE.US,D,20160120,000000,104.981,107.596,102.358,103.373,150672.54292991,0
+HDGE.US,D,20160121,000000,103.543,104.127,101.267,103.12,72968.477348037,0
+HDGE.US,D,20160122,000000,101.766,101.766,99.9979,100.759,74764.857212133,0
+HDGE.US,D,20160125,000000,100.929,103.627,100.929,103.627,26405.602173353,0
+HDGE.US,D,20160126,000000,103.205,103.348,101.013,101.436,69549.446461965,0
+HDGE.US,D,20160127,000000,101.605,103.205,101.097,102.629,54744.676358326,0
+HDGE.US,D,20160128,000000,101.766,103.712,101.275,103.289,11969.562673398,0
+HDGE.US,D,20160129,000000,103.035,103.094,100.759,100.929,80690.547105934,0
+HDGE.US,D,20160201,000000,101.182,102.528,100.082,100.675,17067.972366628,0
+HDGE.US,D,20160202,000000,101.605,104.22,101.605,103.839,19676.268656141,0
+HDGE.US,D,20160203,000000,103.205,105.743,102.113,102.443,39250.900030498,0
+HDGE.US,D,20160204,000000,102.866,102.866,99.5743,100.843,45383.409974442,0
+HDGE.US,D,20160205,000000,101.351,104.22,101.351,104.135,137736.2442507,0
+HDGE.US,D,20160208,000000,105.573,108.865,105.151,107.503,176132.6820169,0
+HDGE.US,D,20160209,000000,109.712,109.796,107.258,108.865,188018.33484138,0
+HDGE.US,D,20160210,000000,108.273,108.679,105.997,108.527,129598.17073481,0
+HDGE.US,D,20160211,000000,111.395,111.395,108.611,109.499,208040.8793529,0
+HDGE.US,D,20160212,000000,108.696,108.755,106.75,107.004,144655.85221405,0
+HDGE.US,D,20160216,000000,105.151,106.496,103.543,103.627,86366.871110706,0
+HDGE.US,D,20160217,000000,103.459,103.576,101.182,101.52,176464.77592598,0
+HDGE.US,D,20160218,000000,101.351,103.035,101.267,102.02,110276.45073605,0
+HDGE.US,D,20160219,000000,102.781,103.314,101.766,101.766,35947.688372506,0
+HDGE.US,D,20160222,000000,100.759,101.097,99.8283,100.082,47427.973898709,0
+HDGE.US,D,20160223,000000,99.9979,101.182,99.7439,100.675,112863.47410612,0
+HDGE.US,D,20160224,000000,102.443,103.289,99.6595,99.6595,128454.1604003,0
+HDGE.US,D,20160225,000000,99.9126,100.81,99.0671,99.3202,65220.407355265,0
+HDGE.US,D,20160226,000000,98.7288,98.8975,98.0511,98.4748,95192.769021935,0
+HDGE.US,D,20160229,000000,98.4748,98.9819,97.798,98.9819,54823.858891809,0
+HDGE.US,D,20160301,000000,98.8975,98.8975,96.6216,96.6216,111663.91781529,0
+HDGE.US,D,20160302,000000,96.6216,96.9516,95.6064,95.6064,91739.465098982,0
+HDGE.US,D,20160303,000000,95.6064,95.8595,94.1676,94.1676,34577.948726132,0
+HDGE.US,D,20160304,000000,94.1676,94.3196,92.2299,93.4065,122080.55736934,0
+HDGE.US,D,20160307,000000,93.6596,93.9729,92.2299,92.2299,65459.136784572,0
+HDGE.US,D,20160308,000000,93.0672,94.8026,92.8985,94.76,55523.50157572,0
+HDGE.US,D,20160309,000000,94.506,95.0984,94.3196,94.5903,31156.554182344,0
+HDGE.US,D,20160310,000000,94.0832,95.8595,93.4065,94.9287,76742.056891497,0
+HDGE.US,D,20160311,000000,94.506,94.506,92.1453,92.1453,43714.667627005,0
+HDGE.US,D,20160314,000000,92.2299,93.0672,92.2299,92.5684,25412.865932669,0
+HDGE.US,D,20160315,000000,93.0672,94.4216,93.0672,94.2946,75650.047026743,0
+HDGE.US,D,20160316,000000,95.1827,95.1827,93.1525,93.4065,34964.406762685,0
+HDGE.US,D,20160317,000000,93.2368,94.0239,92.0607,92.2299,46800.422775133,0
+HDGE.US,D,20160318,000000,92.0607,92.103,90.9607,90.9607,57851.704425897,0
+HDGE.US,D,20160321,000000,91.4684,91.6376,90.7407,91.2145,30901.279149025,0
+HDGE.US,D,20160322,000000,91.6376,92.1961,91.0453,91.4684,133089.29318121,0
+HDGE.US,D,20160323,000000,91.553,93.3212,91.2145,93.3212,55262.317398112,0
+HDGE.US,D,20160324,000000,93.998,94.5903,93.4909,93.5752,61271.917140828,0
+HDGE.US,D,20160328,000000,93.0672,93.7449,92.7288,93.2368,22667.477495633,0
+HDGE.US,D,20160329,000000,93.4909,93.8292,90.9607,90.9607,47139.607657367,0
+HDGE.US,D,20160330,000000,90.6222,90.7915,89.9454,90.453,67920.886295699,0
+HDGE.US,D,20160331,000000,90.7069,90.7069,89.5223,89.9454,43182.844640924,0
+HDGE.US,D,20160401,000000,90.7069,90.7915,89.6915,89.7761,61964.468851591,0
+HDGE.US,D,20160404,000000,89.6915,90.5377,89.6069,90.5377,47353.518680657,0
+HDGE.US,D,20160405,000000,90.7915,92.2299,90.7915,91.8661,194222.93634566,0
+HDGE.US,D,20160406,000000,93.0672,93.0672,90.7069,90.7577,48245.799468416,0
+HDGE.US,D,20160407,000000,91.2992,92.4838,90.7069,92.103,38245.163672376,0
+HDGE.US,D,20160408,000000,91.8068,92.0607,90.7069,91.8068,39792.177647443,0
+HDGE.US,D,20160411,000000,91.7223,92.3991,90.4615,92.3991,35230.318255725,0
+HDGE.US,D,20160412,000000,92.4838,93.1525,91.8915,92.1453,46792.149973127,0
+HDGE.US,D,20160413,000000,91.8068,91.8068,89.4376,89.48,148247.43011338,0
+HDGE.US,D,20160414,000000,89.4376,89.7761,89.0992,89.2684,35565.957651385,0
+HDGE.US,D,20160415,000000,89.6915,89.7761,89.1838,89.1838,41150.099005236,0
+HDGE.US,D,20160418,000000,90.1992,90.1992,87.3308,87.4153,51179.098693867,0
+HDGE.US,D,20160419,000000,86.3154,87.5762,86.2307,86.823,147652.97019783,0
+HDGE.US,D,20160420,000000,86.5692,86.9923,85.8077,86.1462,62067.287962233,0
+HDGE.US,D,20160421,000000,86.0615,86.5692,85.8077,86.4846,85059.768393804,0
+HDGE.US,D,20160422,000000,86.2307,86.4423,85.3846,85.7231,35968.961291949,0
+HDGE.US,D,20160425,000000,85.7231,86.7385,85.7231,86.6454,37843.34186067,0
+HDGE.US,D,20160426,000000,86.6538,86.6538,85.2154,85.3253,103254.02366207,0
+HDGE.US,D,20160427,000000,85.2154,85.5539,84.7077,84.9616,63923.941098085,0
+HDGE.US,D,20160428,000000,85.5539,86.2307,84.7077,86.1462,33522.575555976,0
+HDGE.US,D,20160429,000000,86.7385,87.6607,86.3154,87.1615,65046.678513145,0
+HDGE.US,D,20160502,000000,86.7385,87.2461,86.4846,86.5608,33587.576143164,0
+HDGE.US,D,20160503,000000,87.3308,89.0146,87.3308,88.3377,39315.900617686,0
+HDGE.US,D,20160504,000000,89.2684,89.9454,88.5915,89.6915,67157.424853458,0
+HDGE.US,D,20160505,000000,89.1838,89.9454,89.0146,89.6069,54263.672013137,0
+HDGE.US,D,20160506,000000,90.2838,91.2145,89.9454,90.453,38792.35043361,0
+HDGE.US,D,20160509,000000,90.453,90.9607,90.1146,90.7915,39332.446221697,0
+HDGE.US,D,20160510,000000,90.7069,90.7069,89.7761,89.7761,42373.291873223,0
+HDGE.US,D,20160511,000000,90.2838,91.3838,90.0299,91.3838,14382.857201348,0
+HDGE.US,D,20160512,000000,91.4684,92.6191,90.6222,91.9761,19689.268773579,0
+HDGE.US,D,20160513,000000,92.4838,92.8141,91.553,92.7288,43150.935261759,0
+HDGE.US,D,20160516,000000,92.4838,92.6445,91.3838,91.7223,23103.572344219,0
+HDGE.US,D,20160517,000000,91.7223,92.9995,91.2992,92.7714,36990.061425224,0
+HDGE.US,D,20160518,000000,93.1525,93.4909,91.8068,92.6445,90945.276106435,0
+HDGE.US,D,20160519,000000,93.4909,93.9562,92.2892,93.2368,113162.47680719,0
+HDGE.US,D,20160520,000000,93.4065,93.4065,91.553,91.7223,53391.482315964,0
+HDGE.US,D,20160523,000000,91.4684,91.8915,91.0453,91.7223,19452.903001987,0
+HDGE.US,D,20160524,000000,91.2145,91.4684,90.0299,90.0299,43799.759304778,0
+HDGE.US,D,20160525,000000,89.6069,89.8607,89.1838,89.6069,24201.491353262,0
+HDGE.US,D,20160526,000000,89.1838,89.7761,89.1838,89.5223,20423.184494371,0
+HDGE.US,D,20160527,000000,89.1838,89.2684,88.6761,88.7608,48340.345777052,0
+HDGE.US,D,20160531,000000,88.1685,88.5915,88.0076,88.0923,69773.993944977,0
+HDGE.US,D,20160601,000000,86.823,86.9077,85.9769,85.9769,45986.142692,0
+HDGE.US,D,20160602,000000,85.9769,86.5692,85.4692,85.4692,29137.990492952,0
+HDGE.US,D,20160603,000000,85.6384,87.0769,85.6384,86.4423,56640.329846491,0
+HDGE.US,D,20160606,000000,86.2307,86.9077,85.5539,85.6808,68739.893694264,0
+HDGE.US,D,20160607,000000,85.4692,85.7231,84.9616,85.2154,144958.40040168,0
+HDGE.US,D,20160608,000000,85.3,85.5539,85.1308,85.2154,30529.003058769,0
+HDGE.US,D,20160609,000000,85.3,86.3154,85.3,85.9769,26456.420814246,0
+HDGE.US,D,20160610,000000,86.823,88.0076,86.823,87.8384,102231.74169993,0
+HDGE.US,D,20160613,000000,88.253,89.0992,87.6692,89.0907,53312.299782481,0
+HDGE.US,D,20160614,000000,89.3531,90.3854,88.6761,89.7761,95591.045347067,0
+HDGE.US,D,20160615,000000,89.8607,89.8607,88.5661,89.3954,32670.476949388,0
+HDGE.US,D,20160616,000000,90.2838,91.2145,89.6069,89.7761,63786.848950562,0
+HDGE.US,D,20160617,000000,89.2684,89.5223,88.8453,89.2684,19056.990334571,0
+HDGE.US,D,20160620,000000,87.7538,87.8384,86.9077,87.6692,33133.753861708,0
+HDGE.US,D,20160621,000000,87.5846,88.5915,87.5846,88.253,19790.906055363,0
+HDGE.US,D,20160622,000000,88.253,88.71,87.6692,88.71,37505.338807294,0
+HDGE.US,D,20160623,000000,87.5,87.7538,86.6538,86.7385,43741.849690738,0
+HDGE.US,D,20160624,000000,90.8761,91.4684,89.9454,91.4261,139864.71802389,0
+HDGE.US,D,20160627,000000,92.2299,95.4368,92.2299,94.8444,184923.12506239,0
+HDGE.US,D,20160628,000000,93.7449,93.998,92.5769,92.8141,126636.50761676,0
+HDGE.US,D,20160629,000000,91.9761,92.1453,90.6222,90.8761,118318.79611446,0
+HDGE.US,D,20160630,000000,90.3684,91.2992,89.5645,89.6069,92901.202866355,0
+HDGE.US,D,20160701,000000,89.7761,89.7761,88.0076,88.4646,133010.11064773,0
+HDGE.US,D,20160705,000000,88.6761,91.553,88.6761,91.0453,42081.380145307,0
+HDGE.US,D,20160706,000000,91.7223,92.1877,90.3684,90.4953,57576.338301993,0
+HDGE.US,D,20160707,000000,90.2838,90.7069,89.3531,90.1146,53094.843272617,0
+HDGE.US,D,20160708,000000,89.2684,90.7915,87.5,87.7538,117534.06175277,0
+HDGE.US,D,20160711,000000,87.2461,87.3222,86.3154,86.6538,116885.23770975,0
+HDGE.US,D,20160712,000000,86.4,86.4507,84.7077,84.8769,187924.9703616,0
+HDGE.US,D,20160713,000000,84.8769,85.5539,84.4538,85.2154,47263.699687453,0
+HDGE.US,D,20160714,000000,84.9616,84.9616,83.777,84.2424,76547.055129934,0
+HDGE.US,D,20160715,000000,84.2,84.5385,84.0308,84.3693,38957.806473724,0
+HDGE.US,D,20160718,000000,84.2846,84.3693,83.6077,83.777,64841.04029186,0
+HDGE.US,D,20160719,000000,84.0308,84.5385,83.8615,84.3269,31287.737185578,0
+HDGE.US,D,20160720,000000,84.2,84.3946,83.1931,83.32,75254.134359328,0
+HDGE.US,D,20160721,000000,83.6923,83.9462,83.1,83.777,28443.075124473,0
+HDGE.US,D,20160722,000000,83.8615,84.1154,83.4469,83.5316,13133.664098486,0
+HDGE.US,D,20160725,000000,83.6077,83.9462,83.5316,83.6415,20531.912749303,0
+HDGE.US,D,20160726,000000,84.2,84.2,83.1931,83.1931,16010.235538756,0
+HDGE.US,D,20160727,000000,82.9393,83.9462,82.9393,83.6077,22596.567764155,0
+HDGE.US,D,20160728,000000,83.9462,83.9462,83.3708,83.6077,17847.97941288,0
+HDGE.US,D,20160729,000000,83.9462,84.1154,83.1508,83.1931,25164.681872498,0
+HDGE.US,D,20160801,000000,82.77,83.1085,82.0085,82.4316,75509.409392646,0
+HDGE.US,D,20160802,000000,82.6854,83.6077,82.4316,83.3623,37641.249125959,0
+HDGE.US,D,20160803,000000,83.3623,83.6077,82.4316,82.5162,41150.099005236,0
+HDGE.US,D,20160804,000000,82.77,82.8546,82.1862,82.6008,18908.079898469,0
+HDGE.US,D,20160805,000000,82.6008,82.6008,80.9931,81.0777,80061.8141535,0
+HDGE.US,D,20160808,000000,80.9931,81.247,80.4854,81.1624,24838.497107701,0
+HDGE.US,D,20160809,000000,80.8239,81.1624,80.6547,80.9085,17307.883624794,0
+HDGE.US,D,20160810,000000,80.9085,81.7039,80.9085,81.5854,19218.900888111,0
+HDGE.US,D,20160811,000000,81.5008,81.5008,80.7392,80.7392,14220.946647807,0
+HDGE.US,D,20160812,000000,80.9085,81.1624,80.7392,80.9085,26996.516602332,0
+HDGE.US,D,20160815,000000,80.7392,80.7392,79.7273,79.8111,43471.210882266,0
+HDGE.US,D,20160816,000000,79.7273,80.8239,79.7273,80.8239,22016.289794898,0
+HDGE.US,D,20160817,000000,80.6547,81.5431,80.6547,81.3316,28863.806197906,0
+HDGE.US,D,20160818,000000,81.5854,81.5854,80.7562,80.8662,17691.97800363,0
+HDGE.US,D,20160819,000000,81.4162,81.4162,80.5277,80.6547,18671.714126877,0
+HDGE.US,D,20160822,000000,80.9085,81.0693,80.3179,80.4008,14859.134231105,0
+HDGE.US,D,20160823,000000,80.1495,80.2333,79.5581,79.6426,29616.631180425,0
+HDGE.US,D,20160824,000000,79.8111,80.3179,79.3888,80.1495,22645.022747331,0
+HDGE.US,D,20160825,000000,80.4008,80.6547,80.2333,80.4008,27937.252373267,0
+HDGE.US,D,20160826,000000,80.5701,80.9931,79.8111,80.6547,23344.665431243,0
+HDGE.US,D,20160829,000000,80.8239,80.8239,79.8111,80.0649,31851.469550824,0
+HDGE.US,D,20160830,000000,79.8111,80.4008,79.8111,80.1495,120982.63836029,0
+HDGE.US,D,20160831,000000,79.9803,80.9085,79.9803,80.3179,34230.491041893,0
+HDGE.US,D,20160901,000000,79.8956,80.9931,79.8111,80.2333,33080.5715631,0
+HDGE.US,D,20160902,000000,79.8111,80.2333,79.6426,79.6426,47422.064754419,0
+HDGE.US,D,20160906,000000,79.5581,80.2324,79.5581,79.9803,17344.52031939,0
+HDGE.US,D,20160907,000000,80.1072,80.5701,79.4734,79.5581,45594.957340016,0
+HDGE.US,D,20160908,000000,79.3042,80.0395,79.1358,79.7273,23679.122998045,0
+HDGE.US,D,20160909,000000,80.0649,81.8393,80.0649,81.8393,64590.492573973,0
+HDGE.US,D,20160912,000000,82.4316,82.8546,80.4008,80.6547,64910.76819448,0
+HDGE.US,D,20160913,000000,81.5854,82.4316,80.9931,82.0085,48914.71460202,0
+HDGE.US,D,20160914,000000,81.9239,82.6008,81.8393,82.1777,31879.833443414,0
+HDGE.US,D,20160915,000000,82.347,82.4569,81.3316,81.5008,12981.20817581,0
+HDGE.US,D,20160916,000000,81.67,82.347,81.67,81.9239,24697.859473604,0
+HDGE.US,D,20160919,000000,81.7547,82.33,81.3908,81.9239,15282.228962254,0
+HDGE.US,D,20160920,000000,81.9239,82.9393,81.7715,82.8208,47744.704032641,0
+HDGE.US,D,20160921,000000,82.6008,82.8546,81.9239,81.9239,47422.064754419,0
+HDGE.US,D,20160922,000000,81.3316,81.5854,80.9085,81.1624,40347.637210683,0
+HDGE.US,D,20160923,000000,81.0777,81.3316,80.7816,81.3316,24368.129222234,0
+HDGE.US,D,20160926,000000,81.67,82.2623,81.67,82.0085,37157.881123055,0
+HDGE.US,D,20160927,000000,81.9239,82.2623,81.3316,81.4585,24203.855010978,0
+HDGE.US,D,20160928,000000,81.5008,82.347,81.23,81.4162,15284.59261997,0
+HDGE.US,D,20160929,000000,80.9931,82.8124,80.9931,82.6008,54830.949864957,0
+HDGE.US,D,20160930,000000,82.347,82.347,80.8662,81.247,17525.340134658,0
+HDGE.US,D,20161003,000000,81.5008,81.8393,81.2131,81.4162,9059.9000251053,0
+HDGE.US,D,20161004,000000,81.5008,81.8646,81.0777,81.67,37576.248538772,0
+HDGE.US,D,20161005,000000,81.3316,82.5162,80.2333,80.5701,35025.861863298,0
+HDGE.US,D,20161006,000000,80.9931,81.247,80.3263,80.5701,52316.018055223,0
+HDGE.US,D,20161007,000000,80.2333,81.5008,80.2333,81.247,13104.118377037,0
+HDGE.US,D,20161010,000000,81.247,81.247,80.3415,80.9085,10188.546584455,0
+HDGE.US,D,20161011,000000,80.9085,82.5162,80.7478,82.2623,32003.9254735,0
+HDGE.US,D,20161012,000000,82.347,82.5162,82.0085,82.347,16537.331209405,0
+HDGE.US,D,20161013,000000,82.8546,83.8615,82.6008,82.9393,29462.993428891,0
+HDGE.US,D,20161014,000000,82.347,83.0239,81.9239,82.8546,41997.470296392,0
+HDGE.US,D,20161017,000000,82.9393,83.5316,82.77,83.5316,28646.349688042,0
+HDGE.US,D,20161018,000000,82.77,82.9393,82.0931,82.347,16367.147853859,0
+HDGE.US,D,20161019,000000,82.1777,82.3892,81.5854,81.8393,32603.112704485,0
+HDGE.US,D,20161020,000000,81.7547,82.347,81.7377,81.9239,15972.417015301,0
+HDGE.US,D,20161021,000000,82.2623,82.8124,82.1777,82.2623,5944.5991555283,0
+HDGE.US,D,20161024,000000,81.5008,81.9239,81.5008,81.67,6767.152040667,0
+HDGE.US,D,20161025,000000,81.5008,82.8546,81.5008,82.6008,30354.092387791,0
+HDGE.US,D,20161026,000000,82.77,83.4385,82.6008,83.3623,18960.080368219,0
+HDGE.US,D,20161027,000000,83.1085,83.9462,82.77,83.9462,10271.274604512,0
+HDGE.US,D,20161028,000000,83.6923,83.6923,82.8546,83.4469,30400.183713251,0
+HDGE.US,D,20161031,000000,83.3623,83.8615,83.2777,83.2777,23049.208216753,0
+HDGE.US,D,20161101,000000,82.8546,84.8769,82.8546,84.2846,79007.622812202,0
+HDGE.US,D,20161102,000000,84.2846,85.2154,84.2424,84.9616,44891.769169531,0
+HDGE.US,D,20161103,000000,85.0461,85.8584,84.75,85.7231,30791.369065235,0
+HDGE.US,D,20161104,000000,85.8077,85.9769,84.7923,85.6384,52850.20469902,0
+HDGE.US,D,20161107,000000,84.0308,84.5554,83.6923,84.0731,102992.83948446,0
+HDGE.US,D,20161108,000000,84.5385,85.6384,84.4538,85.0461,77420.426655964,0
+HDGE.US,D,20161109,000000,86.1462,86.1462,83.0239,83.2777,358707.51313853,0
+HDGE.US,D,20161110,000000,83.0239,83.1931,81.247,81.8393,87632.609817579,0
+HDGE.US,D,20161111,000000,81.67,82.5077,81.0777,81.1624,23833.942578437,0
+HDGE.US,D,20161114,000000,80.8239,80.8747,79.3888,79.3888,70845.912719145,0
+HDGE.US,D,20161115,000000,79.3042,79.9761,79.0512,79.3042,48750.440390764,0
+HDGE.US,D,20161116,000000,79.2204,79.7264,79.1358,79.5581,40232.999811461,0
+HDGE.US,D,20161117,000000,79.3888,79.4683,78.7136,78.7144,20171.454947626,0
+HDGE.US,D,20161118,000000,78.7983,79.3042,78.7983,79.2204,42297.654826313,0
+HDGE.US,D,20161121,000000,79.4734,79.4734,78.7136,78.7983,53664.484782153,0
+HDGE.US,D,20161122,000000,78.882,79.2204,78.7983,78.882,32610.203677632,0
+HDGE.US,D,20161123,000000,78.7983,79.0089,78.2913,78.376,21172.463990316,0
+HDGE.US,D,20161125,000000,78.2913,78.5443,78.1221,78.1221,13725.760356323,0
+HDGE.US,D,20161128,000000,78.4598,79.3042,78.4259,79.1366,25539.32162047,0
+HDGE.US,D,20161129,000000,78.882,79.1358,78.7136,79.1358,10143.637087853,0
+HDGE.US,D,20161130,000000,78.7983,79.3888,78.5443,79.2204,19482.448723436,0
+HDGE.US,D,20161201,000000,79.3042,79.8111,78.629,79.6426,30202.818293972,0
+HDGE.US,D,20161202,000000,79.8111,80.0649,79.4734,80.0649,18275.801459461,0
+HDGE.US,D,20161205,000000,79.8111,79.8111,78.7136,78.9666,56912.150483821,0
+HDGE.US,D,20161206,000000,78.7983,78.9328,77.8691,77.953,14269.401630984,0
+HDGE.US,D,20161207,000000,78.1221,78.1221,76.6778,76.6862,55412.409663072,0
+HDGE.US,D,20161208,000000,76.6016,76.7717,75.5042,75.7572,65338.590241061,0
+HDGE.US,D,20161209,000000,75.6971,76.264,75.6971,76.011,28324.892238677,0
+HDGE.US,D,20161212,000000,76.011,77.1085,76.011,77.0247,18404.620804978,0
+HDGE.US,D,20161213,000000,76.6016,77.1085,76.4586,77.0247,34767.041343406,0
+HDGE.US,D,20161214,000000,76.94,77.953,76.7717,77.8691,16615.33191403,0
+HDGE.US,D,20161215,000000,77.8691,77.8691,76.94,77.32,27919.524940398,0
+HDGE.US,D,20161216,000000,77.193,77.8691,77.0247,77.7845,13498.849215595,0
+HDGE.US,D,20161219,000000,77.193,78.0375,77.193,77.6153,11017.008613884,0
+HDGE.US,D,20161220,000000,77.6153,77.6153,76.94,76.94,78742.893148019,0
+HDGE.US,D,20161221,000000,77.0247,77.2777,76.94,77.1508,22490.203166939,0
+HDGE.US,D,20161222,000000,77.1085,78.2863,77.1085,78.1644,38833.714443639,0
+HDGE.US,D,20161223,000000,78.0375,78.1221,77.7853,77.8691,22050.562831779,0
+HDGE.US,D,20161227,000000,77.8691,77.8691,77.2777,77.4046,15610.777384766,0
+HDGE.US,D,20161228,000000,77.0247,78.2068,76.94,78.2068,20228.182732808,0
+HDGE.US,D,20161229,000000,78.1221,78.4598,77.7,78.2068,57557.429040266,0
+HDGE.US,D,20161230,000000,78.2068,78.5443,77.8691,78.1221,30363.547018655,0
+HDGE.US,D,20170103,000000,77.5307,78.2068,77.193,77.7,11970.744502256,0
+HDGE.US,D,20170104,000000,77.447,77.447,76.011,76.264,41648.830783295,0
+HDGE.US,D,20170105,000000,76.264,77.16,76.1794,76.6862,25926.961485881,0
+HDGE.US,D,20170106,000000,76.5179,76.9959,76.5179,76.94,16454.603189348,0
+HDGE.US,D,20170109,000000,76.8555,77.2777,76.8555,77.0661,17784.160654551,0
+HDGE.US,D,20170110,000000,76.7709,77.2777,76.4332,76.6862,13800.215574374,0
+HDGE.US,D,20170111,000000,76.6016,77.0247,76.3486,76.4332,12113.745794069,0
+HDGE.US,D,20170112,000000,76.94,77.7,76.7709,76.8131,9656.723598374,0
+HDGE.US,D,20170113,000000,76.6862,76.6862,75.9264,76.1794,29166.354385543,0
+HDGE.US,D,20170117,000000,76.7709,76.7709,76.2649,76.6862,11022.917758173,0
+HDGE.US,D,20170118,000000,76.6862,76.94,76.6862,76.7286,12462.385307166,0
+HDGE.US,D,20170119,000000,76.8555,77.3623,76.5179,77.1085,28242.16421862,0
+HDGE.US,D,20170120,000000,77.1085,77.1508,76.6862,76.8555,22221.928016182,0
+HDGE.US,D,20170123,000000,77.1085,77.32,76.7709,76.8978,9486.5402428281,0
+HDGE.US,D,20170124,000000,76.8555,76.8555,75.3773,75.5888,29501.993781203,0
+HDGE.US,D,20170125,000000,75.1666,75.2326,74.7443,74.7443,62738.566753553,0
+HDGE.US,D,20170126,000000,74.5751,75.4196,74.5751,75.3349,28074.34452079,0
+HDGE.US,D,20170127,000000,75.4196,75.7284,75.0913,75.5888,9952.1808128635,0
+HDGE.US,D,20170130,000000,76.011,77.2608,76.011,76.6016,37325.700820885,0
+HDGE.US,D,20170131,000000,76.8555,77.1085,76.3486,76.3909,24597.404020678,0
+HDGE.US,D,20170201,000000,76.011,76.8555,75.9569,76.6439,11878.561851335,0
+HDGE.US,D,20170202,000000,76.6016,77.2438,76.6016,76.94,6223.5107660063,0
+HDGE.US,D,20170203,000000,77.0247,77.3539,76.6862,77.0247,30945.00681677,0
+HDGE.US,D,20170206,000000,77.1085,77.5307,77.0518,77.3623,8283.438465427,0
+HDGE.US,D,20170207,000000,77.1085,77.6153,77.0255,77.5315,9453.4490348053,0
+HDGE.US,D,20170208,000000,77.6153,77.8691,77.1085,77.1085,11639.832422027,0
+HDGE.US,D,20170209,000000,77.1085,77.5298,76.2894,76.6016,15520.958391561,0
+HDGE.US,D,20170210,000000,76.3486,76.3486,75.5042,75.6311,24110.490531199,0
+HDGE.US,D,20170213,000000,75.3349,75.5668,75.0803,75.3349,27364.065377157,0
+HDGE.US,D,20170214,000000,75.3349,75.4618,74.8281,74.8704,23969.852897102,0
+HDGE.US,D,20170215,000000,75.0819,75.0819,74.2375,74.4059,25438.866167544,0
+HDGE.US,D,20170216,000000,74.5751,74.9127,73.899,74.702,37227.609025674,0
+HDGE.US,D,20170217,000000,75.1666,75.1666,74.6597,74.7443,29122.626717799,0
+HDGE.US,D,20170221,000000,74.4905,74.4905,74.0683,74.1529,19469.448605999,0
+HDGE.US,D,20170222,000000,74.1529,74.405,74.1529,74.3221,23734.668954369,0
+HDGE.US,D,20170223,000000,74.1529,74.5743,73.899,74.4905,39783.904845437,0
+HDGE.US,D,20170224,000000,74.6597,75.0108,74.1529,74.1529,22901.479609508,0
+HDGE.US,D,20170227,000000,74.3221,74.405,73.8153,73.9414,29594.176432124,0
+HDGE.US,D,20170228,000000,74.2375,75.2503,74.2375,75.2393,50142.634785438,0
+HDGE.US,D,20170301,000000,74.4059,74.4059,73.7306,73.8153,66103.23351216,0
+HDGE.US,D,20170302,000000,73.9836,74.405,73.8153,74.3221,21577.831288595,0
+HDGE.US,D,20170303,000000,74.3221,74.7443,74.2375,74.5751,11311.283999515,0
+HDGE.US,D,20170306,000000,74.9127,75.3349,74.7443,75.1242,18141.072969654,0
+HDGE.US,D,20170307,000000,75.3349,75.8417,75.3349,75.7572,25643.322559971,0
+HDGE.US,D,20170308,000000,75.8417,75.8417,75.4196,75.7148,45906.960158517,0
+HDGE.US,D,20170309,000000,75.9264,76.0956,75.4196,75.8417,48902.89631344,0
+HDGE.US,D,20170310,000000,75.5042,75.5633,74.8289,75.3349,23725.214323505,0
+HDGE.US,D,20170313,000000,75.3349,75.5888,75.0819,75.4196,9646.0871386524,0
+HDGE.US,D,20170314,000000,75.5042,76.011,75.5042,75.6734,19671.541340709,0
+HDGE.US,D,20170315,000000,75.5888,75.6556,74.2375,74.4905,55040.133572816,0
+HDGE.US,D,20170316,000000,74.4059,74.6597,74.2375,74.5328,36189.963288387,0
+HDGE.US,D,20170317,000000,74.3221,74.8281,74.2375,74.5328,13783.669970363,0
+HDGE.US,D,20170320,000000,74.4059,74.8281,74.4059,74.6597,6119.509826506,0
+HDGE.US,D,20170321,000000,74.5751,76.1794,74.3229,76.0956,59632.72051484,0
+HDGE.US,D,20170322,000000,76.264,76.6862,76.0956,76.1794,85036.131816645,0
+HDGE.US,D,20170323,000000,76.0956,76.0956,75.3349,75.9264,35421.774530714,0
+HDGE.US,D,20170324,000000,75.6734,75.8417,75.2063,75.5659,29582.358143544,0
+HDGE.US,D,20170327,000000,76.1794,76.6862,75.4196,75.5465,100642.18188598,0
+HDGE.US,D,20170328,000000,75.5042,75.7148,74.9973,74.9973,31833.742117954,0
+HDGE.US,D,20170329,000000,75.0819,75.3349,74.4905,74.5751,18782.806039525,0
+HDGE.US,D,20170330,000000,74.7443,74.7443,74.0683,74.2375,24414.220547694,0
+HDGE.US,D,20170331,000000,74.4905,74.4905,73.9836,74.3221,22791.569525718,0
+HDGE.US,D,20170403,000000,74.4059,75.2859,74.2375,74.955,17838.524782017,0
+HDGE.US,D,20170404,000000,75.0819,75.7572,75.0819,75.6734,37437.974562391,0
+HDGE.US,D,20170405,000000,75.2503,76.264,74.9973,76.264,41411.283182845,0
+HDGE.US,D,20170406,000000,76.3486,76.4332,75.4196,75.5888,108106.61295284,0
+HDGE.US,D,20170407,000000,75.7572,75.9264,75.2123,75.4196,23390.756756703,0
+HDGE.US,D,20170410,000000,75.4196,75.4196,74.6597,74.955,28547.076063973,0
+HDGE.US,D,20170411,000000,75.3349,75.5042,74.7443,74.8704,15494.958156686,0
+HDGE.US,D,20170412,000000,74.9127,75.5888,74.8281,75.4196,56792.785769167,0
+HDGE.US,D,20170413,000000,75.7572,75.9264,75.2503,75.9264,50455.819432797,0
+HDGE.US,D,20170417,000000,75.9264,76.0906,75.0819,75.1666,71812.648724954,0
+HDGE.US,D,20170418,000000,75.5042,75.5042,74.8281,74.955,20258.910283114,0
+HDGE.US,D,20170419,000000,74.5751,74.6597,74.0683,74.5328,20106.454360438,0
+HDGE.US,D,20170420,000000,74.1529,74.1613,73.1392,73.3084,35673.504077459,0
+HDGE.US,D,20170421,000000,73.1392,73.7306,73.1392,73.5191,20430.275467518,0
+HDGE.US,D,20170424,000000,72.6323,73.2322,72.5477,72.9708,68608.71069103,0
+HDGE.US,D,20170425,000000,72.8862,72.9708,72.5477,72.8015,106014.77587426,0
+HDGE.US,D,20170426,000000,72.8015,72.9708,72.5477,72.9285,17676.614228476,0
+HDGE.US,D,20170427,000000,72.9708,73.393,72.8862,73.2238,19539.176508618,0
+HDGE.US,D,20170428,000000,73.2238,73.899,72.9708,73.8153,12519.113092348,0
+HDGE.US,D,20170501,000000,73.4768,73.8153,73.1392,73.393,7108.7005806168,0
+HDGE.US,D,20170502,000000,73.3084,73.7036,73.0545,73.3084,22993.662260429,0
+HDGE.US,D,20170503,000000,73.7306,74.4059,73.646,74.1529,22175.836690722,0
+HDGE.US,D,20170504,000000,74.1529,74.405,73.8153,73.9836,8327.1661331714,0
+HDGE.US,D,20170505,000000,74.1529,74.3221,73.5614,73.8153,25291.137560299,0
+HDGE.US,D,20170508,000000,73.646,74.2663,73.393,74.0683,18249.801224586,0
+HDGE.US,D,20170509,000000,73.8153,74.0937,73.7315,73.899,10550.18621499,0
+HDGE.US,D,20170510,000000,73.899,74.2375,73.7509,74.0683,5231.9563541796,0
+HDGE.US,D,20170511,000000,74.3221,75.5939,74.3221,75.0819,14809.497419071,0
+HDGE.US,D,20170512,000000,75.1666,76.011,75.1666,75.9264,17396.52078914,0
+HDGE.US,D,20170515,000000,75.9264,75.9264,74.9982,75.2503,26124.326905159,0
+HDGE.US,D,20170516,000000,75.3349,75.8417,75.3349,75.8417,10452.09441978,0
+HDGE.US,D,20170517,000000,76.264,77.2777,75.8417,77.1085,53847.668255136,0
+HDGE.US,D,20170518,000000,77.2777,77.7845,76.9333,77.0661,30148.454166506,0
+HDGE.US,D,20170519,000000,76.94,76.94,75.8417,76.1794,34755.223054826,0
+HDGE.US,D,20170522,000000,75.9264,76.011,75.4196,75.5888,15211.319230776,0
+HDGE.US,D,20170523,000000,75.3349,75.9112,75.3349,75.8417,13736.396816045,0
+HDGE.US,D,20170524,000000,75.5888,75.5888,75.0819,75.1666,11363.284469265,0
+HDGE.US,D,20170525,000000,75.0819,75.4196,74.7443,75.1666,15029.317586651,0
+HDGE.US,D,20170526,000000,75.0819,75.3688,75.0819,75.1666,26131.417878307,0
+HDGE.US,D,20170530,000000,75.1666,75.5888,75.0828,75.5888,4905.7715893833,0
+HDGE.US,D,20170531,000000,75.5888,76.264,75.4196,75.5888,53961.1238255,0
+HDGE.US,D,20170601,000000,75.4196,75.4196,73.7306,73.8153,24577.312930093,0
+HDGE.US,D,20170602,000000,73.899,73.9709,73.3084,73.646,16401.42089074,0
+HDGE.US,D,20170605,000000,73.646,73.9836,73.646,73.8575,4877.4076967923,0
+HDGE.US,D,20170606,000000,73.9836,74.6597,73.8161,73.899,14857.952402247,0
+HDGE.US,D,20170607,000000,73.899,74.042,73.646,73.8153,6430.330816149,0
+HDGE.US,D,20170608,000000,73.7306,73.899,73.393,73.393,4070.218586807,0
+HDGE.US,D,20170609,000000,73.2238,73.5614,72.717,73.3084,65519.410056328,0
+HDGE.US,D,20170612,000000,73.3084,73.3084,72.717,72.8862,64699.220828906,0
+HDGE.US,D,20170613,000000,72.6323,72.8862,72.2102,72.3793,91627.191357476,0
+HDGE.US,D,20170614,000000,72.3793,72.8862,72.3793,72.6323,10075.091014091,0
+HDGE.US,D,20170615,000000,73.2238,73.646,72.6323,72.8015,26917.334068849,0
+HDGE.US,D,20170616,000000,72.5477,73.3592,72.5477,72.8862,29713.541146778,0
+HDGE.US,D,20170619,000000,72.8015,73.1392,72.717,72.8015,9820.9978096302,0
+HDGE.US,D,20170620,000000,72.8015,73.8153,72.8015,73.646,6430.330816149,0
+HDGE.US,D,20170621,000000,73.5614,74.4905,73.5614,74.4059,9147.3553605942,0
+HDGE.US,D,20170622,000000,74.4059,74.4067,73.6037,73.7306,6897.1532150423,0
+HDGE.US,D,20170623,000000,73.8153,73.8153,73.1392,73.3507,3791.306976329,0
+HDGE.US,D,20170626,000000,72.9708,72.9708,72.2102,72.6323,7243.429070424,0
+HDGE.US,D,20170627,000000,72.6323,72.8862,72.2947,72.8439,9747.7244204368,0
+HDGE.US,D,20170628,000000,72.6323,72.6323,71.7032,71.9165,14172.491664631,0
+HDGE.US,D,20170629,000000,71.9572,72.9708,71.7032,72.3793,16599.968138877,0
+HDGE.US,D,20170630,000000,72.1255,72.464,71.9994,72.2947,28952.443362253,0
+HDGE.US,D,20170703,000000,72.2102,72.464,71.7032,71.9572,2960.4812891846,0
+HDGE.US,D,20170705,000000,71.9572,73.0545,71.9182,72.8015,34079.216948074,0
+HDGE.US,D,20170706,000000,73.1392,74.0683,72.9708,73.8153,57698.066674363,0
+HDGE.US,D,20170707,000000,73.646,73.646,73.0545,73.1392,13496.485557879,0
+HDGE.US,D,20170710,000000,73.2238,73.4345,72.9708,73.2238,6936.1535673549,0
+HDGE.US,D,20170711,000000,73.4768,73.646,73.0545,73.2238,10985.099234719,0
+HDGE.US,D,20170712,000000,72.8862,73.0893,72.2102,72.8015,31803.014567647,0
+HDGE.US,D,20170713,000000,73.2238,73.2238,72.0417,72.0832,19242.537465271,0
+HDGE.US,D,20170714,000000,72.0417,72.0417,71.4502,71.7879,11564.195375118,0
+HDGE.US,D,20170717,000000,71.7879,71.9318,71.4502,71.7032,14987.953576622,0
+HDGE.US,D,20170718,000000,71.6187,72.464,71.6187,72.2102,12632.568662712,0
+HDGE.US,D,20170719,000000,72.1255,72.1255,71.281,71.4502,7239.8835838501,0
+HDGE.US,D,20170720,000000,71.3657,71.5349,71.1964,71.3657,6978.6994062414,0
+HDGE.US,D,20170721,000000,71.3809,71.787,71.3657,71.5349,5350.1392399754,0
+HDGE.US,D,20170724,000000,71.7032,71.991,71.3657,71.5349,11791.106515846,0
+HDGE.US,D,20170725,000000,71.4502,71.4502,70.6481,70.9434,16785.515269576,0
+HDGE.US,D,20170726,000000,71.0281,71.6111,71.0281,71.5349,15925.143860983,0
+HDGE.US,D,20170727,000000,71.1127,71.3784,70.7742,71.0281,16044.508575637,0
+HDGE.US,D,20170728,000000,71.0281,71.9572,71.0281,71.9572,48867.441447701,0
+HDGE.US,D,20170731,000000,71.5349,72.1306,71.5349,71.7032,15652.141394794,0
+HDGE.US,D,20170801,000000,71.4502,71.6179,71.1127,71.1964,4632.769123195,0
+HDGE.US,D,20170802,000000,71.3657,72.464,71.3657,72.3793,8805.8068206444,0
+HDGE.US,D,20170803,000000,72.2947,72.2947,71.5349,71.9572,56201.871340188,0
+HDGE.US,D,20170804,000000,72.2102,72.464,72.1255,72.2947,8793.9885320648,0
+HDGE.US,D,20170807,000000,72.2947,72.2947,71.7879,71.8302,14873.3161774,0
+HDGE.US,D,20170808,000000,71.8725,72.2102,71.6093,72.1255,34528.311914098,0
+HDGE.US,D,20170809,000000,72.2947,72.6323,72.1678,72.2947,21492.739610822,0
+HDGE.US,D,20170810,000000,72.5477,73.8153,72.5477,73.8153,70567.001108667,0
+HDGE.US,D,20170811,000000,73.7306,73.8153,73.3084,73.5614,23224.118887731,0
+HDGE.US,D,20170814,000000,72.8862,73.0545,72.5477,72.8015,40415.001455586,0
+HDGE.US,D,20170815,000000,72.717,73.4768,72.717,73.393,34352.219414262,0
+HDGE.US,D,20170816,000000,73.0545,73.3084,72.9708,73.2238,10383.548346018,0
+HDGE.US,D,20170817,000000,73.4768,74.2375,73.0545,74.2375,34889.951544633,0
+HDGE.US,D,20170818,000000,74.3221,74.8281,74.3221,74.6597,36730.059076474,0
+HDGE.US,D,20170821,000000,74.8281,75.1742,74.8281,75.0819,22081.290382086,0
+HDGE.US,D,20170822,000000,74.9127,74.9127,74.3221,74.5751,35643.95835601,0
+HDGE.US,D,20170823,000000,74.7443,74.8281,74.4905,74.7443,5109.046152952,0
+HDGE.US,D,20170824,000000,74.3221,74.4905,73.5614,74.4059,12099.563847773,0
+HDGE.US,D,20170825,000000,73.899,74.0683,73.3084,73.5614,11513.376734226,0
+HDGE.US,D,20170828,000000,73.5614,74.2375,73.4278,74.1529,6611.1506314165,0
+HDGE.US,D,20170829,000000,74.8281,75.2503,73.9836,74.1529,34685.495152207,0
+HDGE.US,D,20170830,000000,74.0683,74.3221,73.393,73.5614,35560.048507095,0
+HDGE.US,D,20170831,000000,73.393,73.646,72.8862,73.1392,20180.909578489,0
+HDGE.US,D,20170901,000000,73.1392,73.1392,72.6323,72.8015,10536.004268695,0
+HDGE.US,D,20170905,000000,73.0545,73.899,72.9031,73.4768,13513.031161891,0
+HDGE.US,D,20170906,000000,73.2238,73.5191,73.0545,73.2238,6352.3301115237,0
+HDGE.US,D,20170907,000000,73.1392,73.4768,73.0545,73.393,10493.458429808,0
+HDGE.US,D,20170908,000000,73.393,73.5614,73.0545,73.0545,9257.2654443843,0
+HDGE.US,D,20170911,000000,72.8862,72.8862,72.3793,72.6323,11956.56255596,0
+HDGE.US,D,20170912,000000,72.6323,72.6323,72.1255,72.2947,50179.271480035,0
+HDGE.US,D,20170913,000000,72.2947,72.2947,71.9572,71.9572,6828.6071412808,0
+HDGE.US,D,20170914,000000,72.2102,72.464,71.8725,71.8725,3806.6707514824,0
+HDGE.US,D,20170915,000000,72.0417,72.2372,71.7879,71.7879,13485.849098158,0
+HDGE.US,D,20170918,000000,71.9572,72.2102,71.7202,72.1255,13159.664333361,0
+HDGE.US,D,20170919,000000,71.9572,72.5477,71.8251,72.3793,19651.450250124,0
+HDGE.US,D,20170920,000000,72.3793,72.8015,72.3768,72.6323,6248.3291720234,0
+HDGE.US,D,20170921,000000,72.717,72.8015,72.5477,72.8015,8004.5268549489,0
+HDGE.US,D,20170922,000000,72.9708,72.9708,72.1255,72.2102,14395.857318785,0
+HDGE.US,D,20170925,000000,72.1255,72.2947,71.8734,72.1255,8223.1651936711,0
+HDGE.US,D,20170926,000000,71.8725,71.9318,71.1964,71.4502,11880.925509051,0
+HDGE.US,D,20170927,000000,71.3657,71.6077,70.8589,71.0281,9500.7221891236,0
+HDGE.US,D,20170928,000000,70.9434,71.1964,70.8589,70.9434,5065.3184852076,0
+HDGE.US,D,20170929,000000,71.0281,71.0281,70.7742,71.0281,13719.851212033,0
+HDGE.US,D,20171002,000000,70.8589,70.9341,70.3519,70.4366,13452.757890135,0
+HDGE.US,D,20171003,000000,70.4366,70.5212,70.1836,70.3519,9065.8091693951,0
+HDGE.US,D,20171004,000000,70.3519,70.3714,69.9298,70.1836,15314.138341419,0
+HDGE.US,D,20171005,000000,70.1836,70.1836,69.8451,70.0989,18440.075670717,0
+HDGE.US,D,20171006,000000,70.2674,70.5212,70.0144,70.0999,17719.160067363,0
+HDGE.US,D,20171009,000000,70.1836,70.7742,70.0989,70.7742,32685.840724542,0
+HDGE.US,D,20171010,000000,70.7742,70.7742,70.2674,70.6481,7840.2526436927,0
+HDGE.US,D,20171011,000000,70.6904,70.9434,70.6059,70.7742,10744.006147695,0
+HDGE.US,D,20171012,000000,70.9434,71.1119,70.6059,70.8165,15149.864130162,0
+HDGE.US,D,20171013,000000,70.5212,70.7268,70.2555,70.6059,9967.544588017,0
+HDGE.US,D,20171016,000000,70.3519,70.9434,70.0989,70.8589,21750.378301857,0
+HDGE.US,D,20171017,000000,70.6904,70.9434,70.6059,70.8589,33430.392905055,0
+HDGE.US,D,20171018,000000,70.6904,70.7683,70.3519,70.6059,22822.297076025,0
+HDGE.US,D,20171019,000000,70.7742,71.1787,70.4366,70.5212,20880.5522624,0
+HDGE.US,D,20171020,000000,70.4366,70.4366,69.5921,69.7614,24070.308350029,0
+HDGE.US,D,20171023,000000,69.5921,69.9298,69.5076,69.8451,13400.757420385,0
+HDGE.US,D,20171024,000000,69.8451,69.8451,69.5076,69.7614,12333.565961649,0
+HDGE.US,D,20171025,000000,69.9298,70.5212,69.7614,69.9298,27170.245444452,0
+HDGE.US,D,20171026,000000,69.8451,70.2386,69.6776,70.0144,10343.366164848,0
+HDGE.US,D,20171027,000000,69.8451,70.7742,69.8451,70.0989,25267.50098314,0
+HDGE.US,D,20171030,000000,70.3519,71.1127,70.3519,71.1127,28509.257540519,0
+HDGE.US,D,20171031,000000,70.9434,71.0281,70.6633,71.0281,25847.778952397,0
+HDGE.US,D,20171101,000000,70.6059,71.1964,70.6059,71.0281,124115.66666274,0
+HDGE.US,D,20171102,000000,71.281,71.9572,71.281,71.7032,12179.928210114,0
+HDGE.US,D,20171103,000000,71.7879,72.1255,71.7879,72.0417,10901.189385804,0
+HDGE.US,D,20171106,000000,72.0417,72.0417,71.6187,71.8725,16608.240940882,0
+HDGE.US,D,20171107,000000,71.7879,72.2092,71.3657,71.9572,38814.805181911,0
+HDGE.US,D,20171108,000000,72.2102,72.2102,71.1964,71.3657,17513.521846078,0
+HDGE.US,D,20171109,000000,72.0417,72.2102,71.1211,71.1964,15290.501764259,0
+HDGE.US,D,20171110,000000,71.5349,71.5349,70.6904,70.9434,8533.986183314,0
+HDGE.US,D,20171113,000000,71.1127,71.4502,70.8589,71.0281,34394.765253149,0
+HDGE.US,D,20171114,000000,71.1964,71.298,70.8589,70.8589,12696.387421042,0
+HDGE.US,D,20171115,000000,71.1127,71.6187,70.8326,71.1127,32826.478358639,0
+HDGE.US,D,20171116,000000,70.7742,70.7742,69.7614,69.9298,91688.64645809,0
+HDGE.US,D,20171117,000000,69.8451,69.9213,69.4229,69.5921,41362.828199669,0
+HDGE.US,D,20171120,000000,69.5076,69.5921,69.2545,69.3391,16724.060168962,0
+HDGE.US,D,20171121,000000,69.6768,69.8451,69.4229,69.7614,25588.958432505,0
+HDGE.US,D,20171122,000000,69.6768,69.6768,69.1699,69.4229,30601.094619104,0
+HDGE.US,D,20171124,000000,69.5921,69.6327,69.3476,69.4652,1731.3792769083,0
+HDGE.US,D,20171127,000000,69.4229,69.7614,69.2554,69.5076,20828.55179265,0
+HDGE.US,D,20171128,000000,69.3391,69.6683,68.7477,68.8323,34242.309330472,0
+HDGE.US,D,20171129,000000,68.7477,68.8856,67.8186,68.0716,23812.669658994,0
+HDGE.US,D,20171130,000000,67.8186,68.0716,67.1425,67.5648,37629.43083738,0
+HDGE.US,D,20171201,000000,67.481,68.8323,67.481,67.7949,101348.91554304,0
+HDGE.US,D,20171204,000000,67.3964,67.5648,66.5519,66.9742,31220.372940674,0
+HDGE.US,D,20171205,000000,66.8895,67.5648,66.8895,67.5648,26003.780361648,0
+HDGE.US,D,20171206,000000,67.5648,68.0631,67.5089,67.9032,9791.4520881812,0
+HDGE.US,D,20171207,000000,67.9032,67.9032,67.5648,67.734,27148.972525009,0
+HDGE.US,D,20171208,000000,67.481,67.9032,67.3118,67.3964,16597.604481161,0
+HDGE.US,D,20171211,000000,67.3118,67.734,67.3118,67.734,5794.5068905676,0
+HDGE.US,D,20171212,000000,67.5648,67.5648,66.9742,67.2695,25156.409070492,0
+HDGE.US,D,20171213,000000,67.0588,67.4903,66.7203,66.8049,45463.774336783,0
+HDGE.US,D,20171214,000000,66.8049,67.734,66.8049,67.481,40131.362529677,0
+HDGE.US,D,20171215,000000,67.3118,67.3118,66.6365,67.0588,45368.046199288,0
+HDGE.US,D,20171218,000000,66.5519,66.8895,65.9605,66.0451,64078.760678478,0
+HDGE.US,D,20171219,000000,66.1297,66.5519,65.7912,66.4674,15750.233190005,0
+HDGE.US,D,20171220,000000,66.3827,66.6365,66.2981,66.5519,16542.058524837,0
+HDGE.US,D,20171221,000000,66.5519,66.5519,66.1297,66.2135,18349.074848654,0
+HDGE.US,D,20171222,000000,66.3827,66.4588,66.0451,66.2135,25063.044590713,0
+HDGE.US,D,20171226,000000,66.2981,66.4674,66.0451,66.2135,31421.283846527,0
+HDGE.US,D,20171227,000000,66.1297,66.2135,65.7912,66.2135,38210.890635495,0
+HDGE.US,D,20171228,000000,66.0451,66.4665,65.9605,66.0451,45370.409857004,0
+HDGE.US,D,20171229,000000,66.0451,66.2981,65.8759,66.2135,74763.675383275,0
+HDGE.US,D,20180102,000000,65.8759,66.6365,65.4536,65.4536,26448.14801224,0
+HDGE.US,D,20180103,000000,65.3691,65.6229,65.3691,65.6229,10396.548463456,0
+HDGE.US,D,20180104,000000,65.3691,65.4536,65.0314,65.2006,32497.929936126,0
+HDGE.US,D,20180105,000000,65.0314,65.3691,65.0085,65.1161,51461.555790919,0
+HDGE.US,D,20180108,000000,65.1161,65.2853,64.7784,64.8621,24749.859943354,0
+HDGE.US,D,20180109,000000,64.8621,64.8621,64.6091,64.8207,41967.924574943,0
+HDGE.US,D,20180110,000000,65.0314,65.6229,65.0314,65.2853,47673.794301164,0
+HDGE.US,D,20180111,000000,65.2006,65.2006,64.5246,64.5246,80198.906301023,0
+HDGE.US,D,20180112,000000,64.5246,64.6091,64.1023,64.187,34139.49021983,0
+HDGE.US,D,20180116,000000,63.7648,64.4112,63.2579,64.2716,44965.042558724,0
+HDGE.US,D,20180117,000000,64.1023,64.2716,64.0178,64.187,15517.412904987,0
+HDGE.US,D,20180118,000000,64.0178,64.44,64.0178,64.3561,19498.994327447,0
+HDGE.US,D,20180119,000000,64.3561,64.3561,63.5108,63.5955,27813.160343181,0
+HDGE.US,D,20180122,000000,63.5108,63.934,63.3425,63.3425,16969.880571418,0
+HDGE.US,D,20180123,000000,63.3425,63.494,63.1309,63.1733,17254.701326185,0
+HDGE.US,D,20180124,000000,63.0887,63.2579,62.751,63.1733,11327.829603527,0
+HDGE.US,D,20180125,000000,63.0049,63.6801,63.0049,63.4271,23546.758165953,0
+HDGE.US,D,20180126,000000,63.3425,63.3425,63.1733,63.2579,6398.4214369841,0
+HDGE.US,D,20180129,000000,63.3425,63.5108,63.0049,63.4271,27476.339118663,0
+HDGE.US,D,20180130,000000,63.934,64.2716,63.796,64.187,35512.775352777,0
+HDGE.US,D,20180131,000000,64.1023,64.44,63.8985,64.3561,14534.131295166,0
+HDGE.US,D,20180201,000000,64.5246,65.0314,64.506,64.8621,59822.994960971,0
+HDGE.US,D,20180202,000000,65.3691,66.7203,65.3691,66.7203,104101.39495322,0
+HDGE.US,D,20180205,000000,67.0588,68.251,66.4674,68.251,104437.03434888,0
+HDGE.US,D,20180206,000000,69.2545,69.4229,67.2272,67.5648,127317.24103895,0
+HDGE.US,D,20180207,000000,67.1425,67.481,66.4674,67.0588,32600.749046769,0
+HDGE.US,D,20180208,000000,67.481,69.1699,67.0588,69.1699,108803.89197904,0
+HDGE.US,D,20180209,000000,68.5785,69.9298,68.0344,68.4101,81539.100225948,0
+HDGE.US,D,20180212,000000,68.0716,68.8323,67.8186,68.2408,34127.67193125,0
+HDGE.US,D,20180213,000000,68.4101,68.8323,68.3255,68.4938,60923.27762773,0
+HDGE.US,D,20180214,000000,69.0007,69.0015,67.2272,67.3118,39643.26721134,0
+HDGE.US,D,20180215,000000,67.0588,67.5563,66.7203,66.8049,16114.236478256,0
+HDGE.US,D,20180216,000000,66.9742,67.0588,66.0451,66.5519,31955.470490324,0
+HDGE.US,D,20180220,000000,67.734,67.734,67.734,67.734,21633.377244919,0
+HDGE.US,D,20180221,000000,67.734,67.9878,67.0588,67.9878,46600.693698138,0
+HDGE.US,D,20180222,000000,67.8186,68.2408,67.4497,68.2408,31180.190759503,0
+HDGE.US,D,20180223,000000,68.0716,68.0716,67.6494,67.734,16602.331796593,0
+HDGE.US,D,20180226,000000,67.3964,67.6494,66.9742,67.1425,54507.128757877,0
+HDGE.US,D,20180227,000000,67.1425,68.0716,66.6365,67.9878,36777.332230792,0
+HDGE.US,D,20180228,000000,67.9032,68.9161,67.9032,68.9161,29566.994368391,0
+HDGE.US,D,20180301,000000,68.8323,69.5921,68.3255,69.3391,47801.431817823,0
+HDGE.US,D,20180302,000000,69.6768,70.0989,68.1571,68.1986,41196.190330697,0
+HDGE.US,D,20180305,000000,68.4101,68.4101,67.2272,67.3118,38992.079510605,0
+HDGE.US,D,20180306,000000,67.2272,67.5648,66.7203,66.8895,21599.104208039,0
+HDGE.US,D,20180307,000000,67.481,67.5148,66.9742,66.9742,28538.803261967,0
+HDGE.US,D,20180308,000000,66.8895,67.4827,66.7203,67.3118,7762.2519390675,0
+HDGE.US,D,20180309,000000,66.8049,66.9945,66.3827,66.3827,13743.487789192,0
+HDGE.US,D,20180312,000000,66.2981,66.6365,65.9605,66.2981,18219.073674279,0
+HDGE.US,D,20180313,000000,65.8759,66.8887,65.8759,66.8049,33150.299465719,0
+HDGE.US,D,20180314,000000,66.6365,67.3118,66.6365,67.3118,8269.2565191315,0
+HDGE.US,D,20180315,000000,67.2272,67.8186,67.0588,67.734,10108.182222114,0
+HDGE.US,D,20180316,000000,67.5648,67.5648,67.0673,67.1425,22360.201992564,0
+HDGE.US,D,20180319,000000,67.2272,68.5785,67.2272,68.0716,24816.0423594,0
+HDGE.US,D,20180320,000000,68.0716,68.4101,67.9032,68.2408,16755.969548127,0
+HDGE.US,D,20180321,000000,68.2408,68.4033,67.9032,68.2408,11358.557153833,0
+HDGE.US,D,20180322,000000,68.7477,69.7614,68.3255,69.6768,66778.057790053,0
+HDGE.US,D,20180323,000000,69.5921,70.8589,69.3391,70.8589,68394.79966774,0
+HDGE.US,D,20180326,000000,70.1836,70.6904,69.6768,69.6776,40654.912713752,0
+HDGE.US,D,20180327,000000,69.5921,70.7742,69.4229,70.3519,33090.026193963,0
+HDGE.US,D,20180328,000000,70.2674,70.5212,69.9298,70.2674,48847.350357116,0
+HDGE.US,D,20180329,000000,70.0144,70.0144,69.3391,69.7614,31190.827219225,0
+HDGE.US,D,20180402,000000,69.5921,71.5349,69.5076,71.1127,151966.64552938,0
+HDGE.US,D,20180403,000000,70.9434,71.1964,70.2674,70.4366,19224.810032401,0
+HDGE.US,D,20180404,000000,71.1964,71.1964,69.2545,69.3391,32700.022670837,0
+HDGE.US,D,20180405,000000,69.0007,69.8451,68.6631,68.7477,120391.72393131,0
+HDGE.US,D,20180406,000000,69.3391,70.6904,68.9161,70.0989,55555.410954885,0
+HDGE.US,D,20180409,000000,69.9298,70.3519,69.4229,70.3519,27537.794219277,0
+HDGE.US,D,20180410,000000,69.7614,69.8113,69.2545,69.5921,27373.520008021,0
+HDGE.US,D,20180411,000000,69.8451,70.2674,69.1699,69.5076,14236.310422961,0
+HDGE.US,D,20180412,000000,69.1699,69.4525,69.0007,69.4229,38669.440232383,0
+HDGE.US,D,20180413,000000,69.1699,70.0136,69.1699,69.6768,10358.729940001,0
+HDGE.US,D,20180416,000000,69.4229,69.719,68.9245,69.2545,16765.424178991,0
+HDGE.US,D,20180417,000000,68.9161,69.0007,68.4101,68.5785,50336.454718143,0
+HDGE.US,D,20180418,000000,68.5785,68.7477,68.3255,68.7477,17319.701913373,0
+HDGE.US,D,20180419,000000,68.8323,69.4229,68.6631,69.0007,34098.126209801,0
+HDGE.US,D,20180420,000000,69.1699,70.0989,69.142,70.0144,71999.377684512,0
+HDGE.US,D,20180423,000000,69.9298,70.2598,69.3391,70.0989,23455.757343891,0
+HDGE.US,D,20180424,000000,69.9298,70.847,69.4229,70.3519,36618.967163826,0
+HDGE.US,D,20180425,000000,70.5212,70.9434,70.1836,70.5212,96873.329657952,0
+HDGE.US,D,20180426,000000,70.0989,70.7742,70.0144,70.2674,15850.688642931,0
+HDGE.US,D,20180427,000000,70.0144,70.2674,69.7614,70.2674,6159.6920076766,0
+HDGE.US,D,20180430,000000,70.0989,70.7742,70.0144,70.7742,10943.73522469,0
+HDGE.US,D,20180501,000000,70.9434,71.7032,70.6202,70.7742,20868.733973821,0
+HDGE.US,D,20180502,000000,71.1964,71.5349,70.8614,71.4512,45837.232255897,0
+HDGE.US,D,20180503,000000,71.6187,72.464,71.4512,71.9572,26419.784119649,0
+HDGE.US,D,20180504,000000,72.1255,72.2609,70.5212,71.0281,26228.32784466,0
+HDGE.US,D,20180507,000000,71.0281,71.1127,69.9298,70.0144,22914.479726946,0
+HDGE.US,D,20180508,000000,70.0144,70.2666,69.7614,70.0144,10362.275426575,0
+HDGE.US,D,20180509,000000,70.0144,70.4341,69.8451,70.0989,15661.596025658,0
+HDGE.US,D,20180510,000000,69.7614,69.8875,68.8323,69.1699,85038.495474361,0
+HDGE.US,D,20180511,000000,69.3391,69.3391,68.8323,68.8323,40281.454794637,0
+HDGE.US,D,20180514,000000,68.8323,69.0853,68.6631,68.9161,9218.2650920717,0
+HDGE.US,D,20180515,000000,69.1699,69.5837,69.0303,69.2545,15926.325689841,0
+HDGE.US,D,20180516,000000,69.2545,69.2545,68.4938,68.79,10335.093362842,0
+HDGE.US,D,20180517,000000,68.8323,68.8323,68.2408,68.4101,20059.18120612,0
+HDGE.US,D,20180518,000000,68.4938,68.4938,68.2408,68.4101,7210.3378624012,0
+HDGE.US,D,20180521,000000,68.1562,68.1562,67.5648,67.5648,38563.075635166,0
+HDGE.US,D,20180522,000000,67.5648,68.4938,67.5648,68.4938,14843.770455951,0
+HDGE.US,D,20180523,000000,68.6631,68.9076,68.1562,68.2408,10407.184923177,0
+HDGE.US,D,20180524,000000,68.3255,68.6631,68.1562,68.2408,7044.8818222871,0
+HDGE.US,D,20180525,000000,68.2967,68.2967,67.8694,67.9878,4935.3173108322,0
+HDGE.US,D,20180529,000000,68.3255,68.8323,68.1055,68.4101,33944.488458267,0
+HDGE.US,D,20180530,000000,68.3255,68.5666,67.734,67.9032,10855.098060343,0
+HDGE.US,D,20180531,000000,67.8186,68.9161,67.8186,68.7477,14535.313124024,0
+HDGE.US,D,20180601,000000,68.4938,68.5522,68.1647,68.4101,14158.309718336,0
+HDGE.US,D,20180604,000000,68.0716,68.1562,67.5648,67.6494,15925.143860983,0
+HDGE.US,D,20180605,000000,67.3964,67.734,67.2272,67.3118,10718.00591282,0
+HDGE.US,D,20180606,000000,67.3964,67.5538,66.8049,66.8895,9995.908480608,0
+HDGE.US,D,20180607,000000,66.8895,67.1417,66.5096,66.8049,8426.4397572399,0
+HDGE.US,D,20180608,000000,66.8049,66.8049,66.1297,66.1297,86771.056580127,0
+HDGE.US,D,20180611,000000,66.1297,66.1297,65.4536,65.5382,16550.331326843,0
+HDGE.US,D,20180612,000000,65.4536,65.7523,65.1161,65.2853,10001.817624898,0
+HDGE.US,D,20180613,000000,65.1161,65.6229,65.0314,65.5382,14545.949583746,0
+HDGE.US,D,20180614,000000,65.2853,65.7074,65.0314,65.4536,13626.486732255,0
+HDGE.US,D,20180615,000000,65.6229,65.7828,65.1161,65.1161,4710.7698278202,0
+HDGE.US,D,20180618,000000,65.5382,65.5805,65.0314,65.2006,5528.5953975271,0
+HDGE.US,D,20180619,000000,65.6229,66.205,65.2853,65.3335,25683.504741141,0
+HDGE.US,D,20180620,000000,65.2853,65.3521,64.2724,64.44,14132.309483461,0
+HDGE.US,D,20180621,000000,64.44,65.2006,64.44,65.0314,25224.955144254,0
+HDGE.US,D,20180622,000000,64.8621,65.2006,64.6938,65.1161,9194.6285149125,0
+HDGE.US,D,20180625,000000,65.3691,66.1297,65.2006,65.7074,23979.307527966,0
+HDGE.US,D,20180626,000000,65.7912,66.0451,65.4536,65.4536,10325.638731978,0
+HDGE.US,D,20180627,000000,65.5382,66.2981,65.1245,66.2981,26744.787055587,0
+HDGE.US,D,20180628,000000,66.2135,66.5773,65.7633,65.8759,7576.7048083681,0
+HDGE.US,D,20180629,000000,65.6229,65.8759,65.1803,65.8759,12166.928092677,0
+HDGE.US,D,20180702,000000,66.1297,66.5435,65.7074,65.7074,9653.1781118002,0
+HDGE.US,D,20180703,000000,65.5382,65.7912,65.3386,65.7912,8596.6231127858,0
+HDGE.US,D,20180705,000000,65.3691,65.6068,64.8156,64.8156,8420.5306129501,0
+HDGE.US,D,20180706,000000,64.8621,64.8621,64.187,64.2716,23090.572226782,0
+HDGE.US,D,20180709,000000,64.0178,64.1023,63.7648,63.8493,13496.485557879,0
+HDGE.US,D,20180710,000000,63.7648,64.4391,63.6886,64.0178,3616.3963053512,0
+HDGE.US,D,20180711,000000,64.3561,64.6853,64.2251,64.5246,7261.1565032934,0
+HDGE.US,D,20180712,000000,64.187,64.6109,63.934,64.06,7778.7975430789,0
+HDGE.US,D,20180713,000000,64.187,64.187,63.7648,64.1023,9133.1734142987,0
+HDGE.US,D,20180716,000000,64.1023,64.6066,64.1023,64.44,6557.9683328084,0
+HDGE.US,D,20180717,000000,64.6091,64.6091,63.7648,63.8493,8616.7142033711,0
+HDGE.US,D,20180718,000000,63.934,64.3587,63.934,64.1464,5470.6857834871,0
+HDGE.US,D,20180719,000000,64.187,64.2716,63.3425,63.3425,7002.3359834006,0
+HDGE.US,D,20180720,000000,63.6801,64.0178,63.5108,64.0178,6678.5148763201,0
+HDGE.US,D,20180723,000000,63.934,64.6938,63.934,64.5246,7810.7069222438,0
+HDGE.US,D,20180724,000000,64.187,64.9459,64.1023,64.6938,9237.174353799,0
+HDGE.US,D,20180725,000000,64.6938,65.023,64.214,64.2292,4689.496908377,0
+HDGE.US,D,20180726,000000,64.1023,64.187,63.2579,63.5108,11251.010727759,0
+HDGE.US,D,20180727,000000,63.3425,64.44,63.2579,64.187,10324.45690312,0
+HDGE.US,D,20180730,000000,64.2716,64.7784,64.187,64.6091,59294.717461464,0
+HDGE.US,D,20180731,000000,64.7784,64.7784,63.6801,63.7648,32327.746580581,0
+HDGE.US,D,20180801,000000,63.8493,64.2708,63.6039,63.934,181330.3653342,0
+HDGE.US,D,20180802,000000,64.2716,64.2716,63.5955,63.7648,20280.183202558,0
+HDGE.US,D,20180803,000000,63.5955,63.7648,63.2579,63.2579,8675.805646269,0
+HDGE.US,D,20180806,000000,63.4271,63.4271,62.751,62.751,45477.956283078,0
+HDGE.US,D,20180807,000000,62.9203,63.2579,62.751,62.9203,26585.240159763,0
+HDGE.US,D,20180808,000000,63.0887,63.5312,62.724,62.8357,7090.9731477474,0
+HDGE.US,D,20180809,000000,62.8357,62.8357,62.0758,62.3288,8032.8907475399,0
+HDGE.US,D,20180810,000000,62.5818,62.7426,62.3288,62.5818,6547.3318730868,0
+HDGE.US,D,20180813,000000,62.9203,63.9255,62.9203,63.5955,12710.569367337,0
+HDGE.US,D,20180814,000000,63.5955,63.5955,62.9203,63.1309,11611.468529436,0
+HDGE.US,D,20180815,000000,63.934,64.4019,63.4271,63.7648,38721.440702133,0
+HDGE.US,D,20180816,000000,63.6801,64.3561,63.1733,63.5955,65400.045341675,0
+HDGE.US,D,20180817,000000,63.5955,63.8189,62.8644,62.9203,33370.119633299,0
+HDGE.US,D,20180820,000000,62.751,63.0049,62.498,62.5818,14205.582872654,0
+HDGE.US,D,20180821,000000,62.6665,62.6665,62.0758,62.1596,11011.099469594,0
+HDGE.US,D,20180822,000000,62.4135,62.5903,62.3288,62.4135,19314.629025606,0
+HDGE.US,D,20180823,000000,62.498,62.9118,62.2442,62.6665,4625.6781500472,0
+HDGE.US,D,20180824,000000,62.3288,62.5818,62.1596,62.4135,13380.666329799,0
+HDGE.US,D,20180827,000000,62.2442,62.2442,61.6536,61.9066,18343.165704365,0
+HDGE.US,D,20180828,000000,61.6536,61.9912,61.4928,61.822,10476.912825797,0
+HDGE.US,D,20180829,000000,61.822,61.9912,61.4844,61.4844,8260.9837171258,0
+HDGE.US,D,20180830,000000,61.7374,62.3288,61.6536,62.1596,4384.5850630238,0
+HDGE.US,D,20180831,000000,62.2442,62.6749,62.0623,62.0758,15004.499180634,0
+HDGE.US,D,20180904,000000,62.1596,62.8357,62.0758,62.498,13364.120725788,0
+HDGE.US,D,20180905,000000,62.6665,63.1014,62.3288,62.3288,5481.3222432088,0
+HDGE.US,D,20180906,000000,62.4135,62.751,62.2442,62.6241,4100.9461371139,0
+HDGE.US,D,20180907,000000,62.751,62.9203,62.2442,62.6665,5788.5977462778,0
+HDGE.US,D,20180910,000000,62.5818,62.9499,62.3373,62.8145,8942.8989681675,0
+HDGE.US,D,20180911,000000,63.0049,63.2012,62.5827,62.6665,7462.0674091462,0
+HDGE.US,D,20180912,000000,62.6665,63.1335,62.3288,62.4135,9362.4482127425,0
+HDGE.US,D,20180913,000000,62.1596,62.5742,61.9912,62.498,6722.2425440646,0
+HDGE.US,D,20180914,000000,62.3288,62.3288,61.7932,61.9912,7323.7934327651,0
+HDGE.US,D,20180917,000000,61.9066,62.3288,61.9066,62.1596,7047.245480003,0
+HDGE.US,D,20180918,000000,62.0758,62.2797,61.9328,62.0335,8218.4378782393,0
+HDGE.US,D,20180919,000000,62.1596,62.1596,61.7374,62.0758,8024.6179455342,0
+HDGE.US,D,20180920,000000,61.9066,61.9066,61.3997,61.4844,7943.0717543351,0
+HDGE.US,D,20180921,000000,61.4844,61.4844,60.9775,61.1467,24038.398970864,0
+HDGE.US,D,20180924,000000,61.3997,62.1596,61.3997,61.7374,139800.89926556,0
+HDGE.US,D,20180925,000000,61.6536,62.0758,61.6536,61.9912,3941.3992412896,0
+HDGE.US,D,20180926,000000,61.9912,62.4135,61.822,62.4135,6151.4192056709,0
+HDGE.US,D,20180927,000000,62.3805,62.4701,61.9066,62.2442,15197.137284481,0
+HDGE.US,D,20180928,000000,62.4135,62.4135,61.9066,62.1596,7969.0719892102,0
+HDGE.US,D,20181001,000000,61.9912,62.8763,61.9912,62.8357,15567.049717022,0
+HDGE.US,D,20181002,000000,62.8357,63.3425,62.8357,63.2579,88556.799984502,0
+HDGE.US,D,20181003,000000,63.0887,63.4271,62.6665,63.0049,22452.384643484,0
+HDGE.US,D,20181004,000000,63.0049,64.2716,63.0049,64.1023,117860.24651757,0
+HDGE.US,D,20181005,000000,64.187,65.2768,63.934,64.8621,55696.048588982,0
+HDGE.US,D,20181008,000000,65.0314,65.5382,64.5246,64.7784,21268.19212781,0
+HDGE.US,D,20181009,000000,64.7784,65.3691,64.6769,65.2006,18604.349881973,0
+HDGE.US,D,20181010,000000,65.4536,67.3964,65.4536,67.3118,89717.355923016,0
+HDGE.US,D,20181011,000000,67.5648,68.1562,66.9742,67.9878,170711.63304545,0
+HDGE.US,D,20181012,000000,67.3964,68.4101,66.2981,67.8186,126729.87209654,0
+HDGE.US,D,20181015,000000,67.9032,68.1139,66.6365,66.9742,43897.851099988,0
+HDGE.US,D,20181016,000000,66.7203,67.0588,65.4536,65.5382,58026.615096875,0
+HDGE.US,D,20181017,000000,65.6229,66.5511,65.6229,66.0451,24383.492997388,0
+HDGE.US,D,20181018,000000,66.2135,67.734,66.2135,67.5648,49509.174517573,0
+HDGE.US,D,20181019,000000,67.3964,68.1562,66.6061,67.9032,129761.2631172,0
+HDGE.US,D,20181022,000000,67.734,67.8178,67.2272,67.734,13770.669852926,0
+HDGE.US,D,20181023,000000,68.4938,69.4229,67.8186,68.2408,57713.430449516,0
+HDGE.US,D,20181024,000000,68.2408,70.0144,67.734,69.6768,39997.815868727,0
+HDGE.US,D,20181025,000000,69.3391,69.5921,68.4938,69.0007,154665.94264095,0
+HDGE.US,D,20181026,000000,69.8451,70.8589,68.8323,69.9298,228592.88319279,0
+HDGE.US,D,20181029,000000,69.2545,70.3519,68.4101,69.5076,78508.891034144,0
+HDGE.US,D,20181030,000000,69.6768,69.8875,68.0716,68.2408,34880.49691377,0
+HDGE.US,D,20181031,000000,67.3964,67.5648,66.8565,67.3964,73230.843354504,0
+HDGE.US,D,20181101,000000,66.9742,67.1425,65.3691,65.3691,91205.278455185,0
+HDGE.US,D,20181102,000000,65.1161,65.7074,64.6515,65.4536,63764.394202261,0
+HDGE.US,D,20181105,000000,65.4536,65.6229,64.9476,65.1161,29057.626130611,0
+HDGE.US,D,20181106,000000,65.2853,65.2853,64.5246,64.7784,66905.695306713,0
+HDGE.US,D,20181107,000000,64.2716,64.9205,63.7648,63.7648,46683.421718195,0
+HDGE.US,D,20181108,000000,63.8493,64.44,63.8493,64.44,14980.862603474,0
+HDGE.US,D,20181109,000000,64.6091,65.3691,64.5398,64.9468,16181.60072316,0
+HDGE.US,D,20181112,000000,64.9468,66.3827,64.9468,66.2981,76928.785851054,0
+HDGE.US,D,20181113,000000,66.2981,66.3827,65.1888,66.2135,34785.950605133,0
+HDGE.US,D,20181114,000000,65.7074,66.6365,65.0991,66.2981,32482.566160973,0
+HDGE.US,D,20181115,000000,66.6365,66.8049,65.4536,65.6229,44389.491904899,0
+HDGE.US,D,20181116,000000,65.7912,66.205,65.3691,65.3691,54533.128992752,0
+HDGE.US,D,20181119,000000,65.6229,67.0055,65.6229,66.9742,19671.541340709,0
+HDGE.US,D,20181120,000000,67.5648,68.3246,66.9742,67.9032,53983.578573801,0
+HDGE.US,D,20181121,000000,67.481,67.481,66.2135,66.9742,66929.331883872,0
+HDGE.US,D,20181123,000000,67.3118,67.4666,66.4674,66.8473,6991.699523679,0
+HDGE.US,D,20181126,000000,66.4674,66.8684,65.7074,65.8759,17054.972249191,0
+HDGE.US,D,20181127,000000,66.2981,66.6365,65.9994,66.5519,17641.159362738,0
+HDGE.US,D,20181128,000000,66.1297,67.0714,65.2006,65.2006,36802.150636809,0
+HDGE.US,D,20181129,000000,65.2006,65.9605,65.0314,65.6229,25559.412711056,0
+HDGE.US,D,20181130,000000,65.7912,65.9605,65.1161,65.1161,29395.629183987,0
+HDGE.US,D,20181203,000000,63.0049,65.0314,62.751,64.44,64588.128916257,0
+HDGE.US,D,20181204,000000,64.6091,67.734,64.6091,67.5648,70536.27355836,0
+HDGE.US,D,20181206,000000,68.4101,69.0007,67.3964,67.481,88784.892954088,0
+HDGE.US,D,20181207,000000,67.3118,69.4229,66.8473,69.0853,62255.198750649,0
+HDGE.US,D,20181210,000000,69.0007,70.2674,68.7477,69.1699,45463.774336783,0
+HDGE.US,D,20181211,000000,68.0716,69.8443,67.9878,69.2545,72145.924462898,0
+HDGE.US,D,20181212,000000,68.6631,68.8315,67.734,68.5785,32048.834970102,0
+HDGE.US,D,20181213,000000,68.4101,69.8451,68.4101,69.6768,57638.975231465,0
+HDGE.US,D,20181214,000000,70.1836,70.7742,69.5921,70.6904,28837.805963031,0
+HDGE.US,D,20181217,000000,70.6904,72.5477,70.3935,72.2947,148731.97994514,0
+HDGE.US,D,20181218,000000,71.8725,72.1255,71.0196,71.7032,81385.462474413,0
+HDGE.US,D,20181219,000000,71.7879,73.305,70.6059,72.8862,76011.686657279,0
+HDGE.US,D,20181220,000000,73.0545,74.4905,72.2102,73.7306,104829.40152972,0
+HDGE.US,D,20181221,000000,73.393,75.3823,72.8015,75.3349,154027.75505765,0
+HDGE.US,D,20181224,000000,75.3349,75.8079,74.5243,75.7572,51922.469045523,0
+HDGE.US,D,20181226,000000,75.3349,75.9264,72.2947,72.464,143263.65781937,0
+HDGE.US,D,20181227,000000,73.3084,74.1529,71.6187,71.7032,73609.02858905,0
+HDGE.US,D,20181228,000000,71.281,72.0417,70.3519,71.6187,58593.892948695,0
+HDGE.US,D,20181231,000000,71.0281,71.9572,70.698,71.1964,36344.782868779,0
+HDGE.US,D,20190102,000000,71.7032,72.3785,70.445,70.9434,40390.183049569,0
+HDGE.US,D,20190103,000000,71.1964,72.7144,71.1964,72.5477,40840.459844451,0
+HDGE.US,D,20190104,000000,71.5349,71.7879,69.4229,69.7512,111524.46201006,0
+HDGE.US,D,20190107,000000,69.5921,70.0144,67.9032,68.4101,40836.914357877,0
+HDGE.US,D,20190108,000000,67.9032,68.7477,67.5648,67.8186,102354.65190116,0
+HDGE.US,D,20190109,000000,67.734,67.734,66.2135,66.7203,99537.171903789,0
+HDGE.US,D,20190110,000000,67.1425,67.4548,66.2135,66.3827,38057.25288396,0
+HDGE.US,D,20190111,000000,66.5519,66.8887,65.8759,66.2135,20788.36961148,0
+HDGE.US,D,20190114,000000,66.7203,67.1112,66.2135,66.6078,23135.481723384,0
+HDGE.US,D,20190115,000000,66.5519,67.0588,66.2981,66.6365,53308.754295907,0
+HDGE.US,D,20190116,000000,66.6365,66.9742,65.8759,66.2135,16722.878340104,0
+HDGE.US,D,20190117,000000,66.2981,66.4674,65.2412,65.6643,55119.316106299,0
+HDGE.US,D,20190118,000000,65.2853,65.2853,63.9577,64.2716,81958.649470523,0
+HDGE.US,D,20190122,000000,64.5246,65.8759,64.5246,65.4536,33376.028777589,0
+HDGE.US,D,20190123,000000,65.4536,66.5511,65.1668,65.9605,20468.093990973,0
+HDGE.US,D,20190124,000000,66.3827,66.3827,65.4536,65.6229,18780.442381809,0
+HDGE.US,D,20190125,000000,65.1161,65.1161,64.2716,64.5246,29650.904217306,0
+HDGE.US,D,20190128,000000,64.8621,65.1998,64.187,64.5246,18002.798993273,0
+HDGE.US,D,20190129,000000,64.187,64.7784,64.1023,64.4484,21302.465164691,0
+HDGE.US,D,20190130,000000,64.187,64.6938,63.3425,63.5955,39005.079628043,0
+HDGE.US,D,20190131,000000,63.5955,63.934,62.751,62.9203,30859.915138997,0
+HDGE.US,D,20190201,000000,62.5818,62.6402,62.1596,62.498,21453.73925851,0
+HDGE.US,D,20190204,000000,62.498,62.5192,61.822,61.9066,22679.295784212,0
+HDGE.US,D,20190205,000000,61.6536,61.822,61.3151,61.4844,39626.721607329,0
+HDGE.US,D,20190206,000000,61.3151,61.7365,61.1467,61.3042,30059.817002159,0
+HDGE.US,D,20190207,000000,61.9066,63.0049,61.822,62.6665,115040.40286248,0
+HDGE.US,D,20190208,000000,62.9203,63.2096,62.5006,62.751,13956.216983625,0
+HDGE.US,D,20190211,000000,62.498,62.498,61.9912,61.9912,10863.370862349,0
+HDGE.US,D,20190212,000000,61.3997,61.3997,60.5553,60.6399,29725.359435357,0
+HDGE.US,D,20190213,000000,60.4707,60.6399,60.1331,60.5553,26370.147307615,0
+HDGE.US,D,20190214,000000,60.4707,60.9767,60.1339,60.3023,16991.153490861,0
+HDGE.US,D,20190215,000000,60.3023,60.3023,59.5416,59.7108,30888.279031588,0
+HDGE.US,D,20190219,000000,59.6263,59.7938,59.2886,59.6263,16149.691343995,0
+HDGE.US,D,20190220,000000,59.5416,59.7108,59.3733,59.457,34785.950605133,0
+HDGE.US,D,20190221,000000,59.457,59.5924,59.0348,59.3208,18827.715536127,0
+HDGE.US,D,20190222,000000,59.0348,59.0348,58.1057,58.1903,48581.438864076,0
+HDGE.US,D,20190225,000000,57.6835,57.6835,57.2612,57.5151,36445.238321706,0
+HDGE.US,D,20190226,000000,57.768,57.9035,57.5151,57.768,18000.435335557,0
+HDGE.US,D,20190227,000000,58.1057,58.6125,57.9373,58.1057,42178.29011166,0
+HDGE.US,D,20190228,000000,58.022,58.4442,57.9382,58.1057,11163.55539227,0
+HDGE.US,D,20190301,000000,57.5997,57.5997,56.9558,57.1767,24177.854776103,0
+HDGE.US,D,20190304,000000,56.9237,57.9373,56.6707,57.5151,33188.117989174,0
+HDGE.US,D,20190305,000000,57.5997,57.8527,57.4305,57.768,16341.147618984,0
+HDGE.US,D,20190306,000000,57.5997,58.528,57.5997,58.3595,24942.498047202,0
+HDGE.US,D,20190307,000000,58.6125,59.3724,58.4442,59.204,44865.768934656,0
+HDGE.US,D,20190308,000000,59.2886,59.9638,59.1194,59.204,50109.543577415,0
+HDGE.US,D,20190311,000000,59.204,59.204,58.275,58.4442,33879.487871079,0
+HDGE.US,D,20190312,000000,58.275,58.4442,58.1057,58.1903,18623.259143701,0
+HDGE.US,D,20190313,000000,58.022,58.3595,57.8527,58.022,24699.041302462,0
+HDGE.US,D,20190314,000000,58.022,58.6972,58.022,58.528,8210.1650762336,0
+HDGE.US,D,20190315,000000,58.4442,58.6125,58.1903,58.4442,29239.627774737,0
+HDGE.US,D,20190318,000000,58.4442,58.4442,57.8535,58.1057,39847.723603767,0
+HDGE.US,D,20190319,000000,57.8527,58.3587,57.4305,58.1903,28206.709352881,0
+HDGE.US,D,20190320,000000,58.1057,59.034,58.038,58.6125,27772.978162011,0
+HDGE.US,D,20190321,000000,58.7818,58.841,57.5151,57.5997,12131.473226938,0
+HDGE.US,D,20190322,000000,58.022,59.3961,57.9796,59.3733,86599.691395723,0
+HDGE.US,D,20190325,000000,59.457,59.7532,58.951,59.204,35620.321778851,0
+HDGE.US,D,20190326,000000,58.3595,58.951,58.1903,58.6972,53197.662383259,0
+HDGE.US,D,20190327,000000,58.6125,59.3724,58.4247,58.6972,15367.320640027,0
+HDGE.US,D,20190328,000000,58.6972,58.7818,58.1903,58.275,21622.740785198,0
+HDGE.US,D,20190329,000000,58.022,58.104,57.5997,57.8104,14538.858610598,0
+HDGE.US,D,20190401,000000,57.3459,57.4043,57.0082,57.0082,13989.308191648,0
+HDGE.US,D,20190402,000000,57.0929,57.3459,57.0336,57.1767,29362.537975964,0
+HDGE.US,D,20190403,000000,56.839,56.9473,56.3745,56.6707,50248.999382654,0
+HDGE.US,D,20190404,000000,56.586,56.586,56.2484,56.3322,20092.272414142,0
+HDGE.US,D,20190405,000000,56.1638,56.2484,55.9099,55.9099,18632.713774564,0
+HDGE.US,D,20190408,000000,56.0792,56.3322,55.8254,55.8254,9772.5428264539,0
+HDGE.US,D,20190409,000000,55.9946,56.4743,55.9946,56.3322,15083.681714117,0
+HDGE.US,D,20190410,000000,56.4168,56.586,55.9582,55.9946,13591.031866516,0
+HDGE.US,D,20190411,000000,56.0792,56.2484,55.7416,55.8254,8320.0751600237,0
+HDGE.US,D,20190412,000000,55.6569,55.8254,55.3194,55.4877,6464.6038530297,0
+HDGE.US,D,20190415,000000,55.4031,55.6604,55.3194,55.5724,10437.912473484,0
+HDGE.US,D,20190416,000000,55.5724,55.5724,55.0655,55.3194,10292.547523955,0
+HDGE.US,D,20190417,000000,55.1501,55.4869,54.8971,55.2347,16780.787954144,0
+HDGE.US,D,20190418,000000,55.5724,55.5724,54.9809,55.1501,6299.1478129156,0
+HDGE.US,D,20190422,000000,55.2347,55.6569,55.2347,55.4031,6698.6059669054,0
+HDGE.US,D,20190423,000000,55.2347,55.2347,54.3903,54.4741,54191.580452802,0
+HDGE.US,D,20190424,000000,54.4741,54.5053,54.0518,54.1365,29936.906800932,0
+HDGE.US,D,20190425,000000,54.5586,55.3194,54.5586,55.0655,14568.404332047,0
+HDGE.US,D,20190426,000000,55.1501,55.3785,54.4741,54.4741,13777.760826073,0
+HDGE.US,D,20190429,000000,54.4741,54.4741,54.1787,54.221,11631.559620022,0
+HDGE.US,D,20190430,000000,54.6433,54.8971,54.1365,54.3056,8798.7158474966,0
+HDGE.US,D,20190501,000000,54.4741,54.7279,54.0518,54.6433,56578.874745877,0
+HDGE.US,D,20190502,000000,54.8971,55.1501,54.6433,54.8125,117587.24405138,0
+HDGE.US,D,20190503,000000,54.6433,54.6433,53.968,54.1365,76149.96063366,0
+HDGE.US,D,20190506,000000,54.9809,55.1501,53.7988,54.0518,20890.006893264,0
+HDGE.US,D,20190507,000000,54.3056,55.4031,54.3056,55.0655,135864.2273397,0
+HDGE.US,D,20190508,000000,55.1501,55.1501,54.5875,54.9809,9588.1775246125,0
+HDGE.US,D,20190509,000000,55.4031,55.9083,54.9809,54.9809,95800.229054926,0
+HDGE.US,D,20190510,000000,55.2347,55.9099,54.8971,54.9809,201595.1847616,0
+HDGE.US,D,20190513,000000,55.9946,56.6707,55.9099,56.5014,51875.195891204,0
+HDGE.US,D,20190514,000000,56.2484,56.4168,55.7416,55.8254,114898.58339953,0
+HDGE.US,D,20190515,000000,55.9946,56.2476,55.4894,55.6569,43517.302207726,0
+HDGE.US,D,20190516,000000,55.5724,55.5724,55.0232,55.4877,179299.98335623,0
+HDGE.US,D,20190517,000000,55.7416,56.0792,55.3194,55.9946,29230.173143873,0
+HDGE.US,D,20190520,000000,56.3322,56.7841,56.2484,56.6707,16044.508575637,0
+HDGE.US,D,20190521,000000,56.2484,56.4168,55.7416,55.8254,11336.102405532,0
+HDGE.US,D,20190522,000000,56.0792,56.1638,55.8254,56.0792,7532.9771406237,0
+HDGE.US,D,20190523,000000,56.586,57.1894,56.586,57.0082,66288.780642859,0
+HDGE.US,D,20190524,000000,56.586,57.0082,56.5014,56.6707,29387.356381981,0
+HDGE.US,D,20190528,000000,56.586,57.1767,56.3322,57.0929,29064.717103759,0
+HDGE.US,D,20190529,000000,57.5151,58.275,57.4186,57.768,106720.32770246,0
+HDGE.US,D,20190530,000000,57.4305,58.022,57.0929,57.9373,22220.746187325,0
+HDGE.US,D,20190531,000000,58.528,58.6972,58.275,58.6972,49993.724349335,0
+HDGE.US,D,20190603,000000,58.6972,58.6972,57.768,58.1903,39292.264040526,0
+HDGE.US,D,20190604,000000,57.6835,57.6835,56.3322,56.4168,38927.078923417,0
+HDGE.US,D,20190605,000000,55.9099,56.9237,55.7416,56.2484,46850.059587167,0
+HDGE.US,D,20190606,000000,56.4168,57.0929,56.3956,56.7544,31206.190994378,0
+HDGE.US,D,20190607,000000,56.6707,56.6707,56.1638,56.4168,56465.419175513,0
+HDGE.US,D,20190610,000000,56.3322,56.3322,55.7416,56.2484,58054.978989466,0
+HDGE.US,D,20190611,000000,55.8254,56.0792,55.4031,55.9946,25489.684808436,0
+HDGE.US,D,20190612,000000,56.1638,56.4168,55.9946,56.1638,6953.8810002243,0
+HDGE.US,D,20190613,000000,56.0792,56.0792,55.53,55.5724,5763.7793402607,0
+HDGE.US,D,20190614,000000,55.7416,56.0792,55.7416,56.0792,6635.9690374336,0
+HDGE.US,D,20190617,000000,55.9946,56.1215,55.5741,55.9946,8997.2630956335,0
+HDGE.US,D,20190618,000000,55.5724,55.5724,54.5586,55.0655,48801.259031656,0
+HDGE.US,D,20190619,000000,54.9809,55.2686,54.8971,54.9809,11623.286818016,0
+HDGE.US,D,20190620,000000,54.3903,54.8971,54.221,54.6433,37140.153690185,0
+HDGE.US,D,20190621,000000,54.8971,54.8971,54.221,54.3056,19277.992331009,0
+HDGE.US,D,20190624,000000,54.3056,55.1501,54.3056,55.0655,25535.776133896,0
+HDGE.US,D,20190625,000000,55.0655,55.4031,54.9809,55.3194,28420.620376172,0
+HDGE.US,D,20190626,000000,55.2347,55.2347,54.8125,54.9809,31558.37599405,0
+HDGE.US,D,20190627,000000,55.1501,55.1501,54.3903,54.4741,6365.3302289613,0
+HDGE.US,D,20190628,000000,54.3056,54.3056,53.7997,53.8835,19231.901005549,0
+HDGE.US,D,20190701,000000,53.3766,54.1365,53.1227,53.8835,80552.273129553,0
+HDGE.US,D,20190702,000000,53.7988,54.7279,53.7988,54.5586,10050.272608074,0
+HDGE.US,D,20190703,000000,54.5586,54.7279,54.221,54.3056,10081.000158381,0
+HDGE.US,D,20190705,000000,54.3903,54.6433,54.1365,54.1787,9055.1727096735,0
+HDGE.US,D,20190708,000000,54.3056,54.7702,54.1365,54.7279,17565.522315828,0
+HDGE.US,D,20190709,000000,55.0655,55.1501,54.8125,54.9809,15330.68394543,0
+HDGE.US,D,20190710,000000,54.8125,54.8125,54.3056,54.8125,16162.691461432,0
+HDGE.US,D,20190711,000000,54.6687,55.0029,54.6433,54.7279,12990.662806673,0
+HDGE.US,D,20190712,000000,54.7279,54.7279,53.9257,54.0518,49681.721530834,0
+HDGE.US,D,20190715,000000,53.8835,54.5586,53.8835,54.4741,8003.3450260909,0
+HDGE.US,D,20190716,000000,54.3903,54.3903,53.8835,54.1365,49433.537470663,0
+HDGE.US,D,20190717,000000,54.5646,55.1501,54.5646,55.1501,15883.779850954,0
+HDGE.US,D,20190718,000000,55.2339,55.3785,54.9369,55.1501,84102.487018858,0
+HDGE.US,D,20190719,000000,54.9809,55.0655,54.6433,55.0655,14088.581815716,0
+HDGE.US,D,20190722,000000,54.8125,55.2347,54.6433,55.1501,6277.8748934724,0
+HDGE.US,D,20190723,000000,54.8125,54.8125,54.221,54.3056,12228.38319329,0
+HDGE.US,D,20190724,000000,54.221,54.3056,53.6042,53.7142,11424.739569879,0
+HDGE.US,D,20190725,000000,53.6296,54.7279,53.545,54.7042,8494.9858310014,0
+HDGE.US,D,20190726,000000,54.5586,54.5629,54.1432,54.3903,8256.2564016939,0
+HDGE.US,D,20190729,000000,54.221,54.7795,54.221,54.4741,30348.183243501,0
+HDGE.US,D,20190730,000000,54.5586,55.3194,53.7988,53.7988,13086.390944168,0
+HDGE.US,D,20190731,000000,53.7142,54.3903,53.2073,54.221,54000.124177813,0
+HDGE.US,D,20190801,000000,54.3903,56.2898,54.3903,56.0208,36584.694126945,0
+HDGE.US,D,20190802,000000,56.2484,57.0929,56.0834,56.7544,160507.72268584,0
+HDGE.US,D,20190805,000000,57.768,59.1194,57.768,58.6972,167533.6952464,0
+HDGE.US,D,20190806,000000,58.1903,59.204,57.8527,58.4442,52906.932484202,0
+HDGE.US,D,20190807,000000,59.2886,59.4342,58.3595,58.6125,98772.52863269,0
+HDGE.US,D,20190808,000000,57.9373,58.022,57.1767,57.1767,157373.51255453,0
+HDGE.US,D,20190809,000000,57.3459,58.3164,57.3459,58.275,45299.500125527,0
+HDGE.US,D,20190812,000000,58.6125,59.2886,58.6125,59.1617,35626.230923141,0
+HDGE.US,D,20190813,000000,59.457,59.457,57.5151,58.528,133754.66282824,0
+HDGE.US,D,20190814,000000,59.6263,61.0621,59.6263,60.9775,193558.74852749,0
+HDGE.US,D,20190815,000000,60.9775,62.0674,60.8929,61.6536,68381.799550302,0
+HDGE.US,D,20190816,000000,61.3997,61.3997,60.1331,60.2177,264013.47589465,0
+HDGE.US,D,20190819,000000,59.2886,59.4155,58.9924,59.2886,298618.60668451,0
+HDGE.US,D,20190820,000000,59.204,59.7954,59.204,59.6263,13451.576061277,0
+HDGE.US,D,20190821,000000,59.5416,59.5416,59.0348,59.3733,19459.993975135,0
+HDGE.US,D,20190822,000000,58.951,59.3733,58.528,59.1194,37710.977028579,0
+HDGE.US,D,20190823,000000,59.5416,61.1467,59.2616,60.9775,273066.28494661,0
+HDGE.US,D,20190826,000000,60.4707,60.9775,60.2177,60.7246,50967.551328293,0
+HDGE.US,D,20190827,000000,60.5553,61.5631,60.3031,61.3997,47630.066633419,0
+HDGE.US,D,20190828,000000,61.7374,61.822,60.4707,60.5553,33074.66241881,0
+HDGE.US,D,20190829,000000,60.1331,60.2177,58.951,59.1194,24537.130748922,0
+HDGE.US,D,20190830,000000,58.951,59.2463,58.3595,59.0729,196592.50320587,0
+HDGE.US,D,20190903,000000,59.457,60.3023,59.3733,60.1331,30144.908679932,0
+HDGE.US,D,20190904,000000,59.457,59.5129,59.0348,59.1194,21517.55801684,0
+HDGE.US,D,20190905,000000,58.3595,58.4518,57.1767,57.5997,58401.254844848,0
+HDGE.US,D,20190906,000000,57.4305,58.022,57.1767,57.5151,15619.050186772,0
+HDGE.US,D,20190909,000000,57.4305,57.4305,55.5724,55.5724,178618.06810518,0
+HDGE.US,D,20190910,000000,55.5724,55.7416,54.3056,54.4741,37296.155099436,0
+HDGE.US,D,20190911,000000,54.1365,54.7279,53.2073,53.292,47403.155492692,0
+HDGE.US,D,20190912,000000,53.1227,54.0518,53.1227,53.3766,34460.947669195,0
+HDGE.US,D,20190913,000000,53.2073,53.4265,52.7005,53.1989,20739.914628303,0
+HDGE.US,D,20190916,000000,53.4612,53.6296,52.7005,52.7005,24453.220900007,0
+HDGE.US,D,20190917,000000,52.8697,53.8538,52.8697,53.6296,46612.511986718,0
+HDGE.US,D,20190918,000000,53.6296,54.5586,53.6296,54.0518,43123.753198026,0
+HDGE.US,D,20190919,000000,53.968,54.4326,53.8835,54.3903,45539.411383692,0
+HDGE.US,D,20190920,000000,54.3056,54.7279,54.0095,54.601,15752.596847721,0
+HDGE.US,D,20190923,000000,54.8971,54.9809,54.2253,54.5586,21508.103385976,0
+HDGE.US,D,20190924,000000,54.3056,56.0792,54.2244,55.9946,36566.966694076,0
+HDGE.US,D,20190925,000000,56.0792,56.1223,54.8971,55.0655,18469.621392166,0
+HDGE.US,D,20190926,000000,54.9809,55.7839,54.9809,55.6147,9591.7230111864,0
+HDGE.US,D,20190927,000000,55.3194,55.9099,55.0672,55.7416,35081.407819622,0
+HDGE.US,D,20190930,000000,55.4031,55.7475,55.2737,55.5724,19476.539579146,0
+HDGE.US,D,20191001,000000,55.4877,56.839,54.5586,56.6707,45399.955578453,0
+HDGE.US,D,20191002,000000,56.839,58.0845,56.839,57.6835,73583.028354175,0
+HDGE.US,D,20191003,000000,57.768,58.8664,57.3881,57.4305,43483.029170845,0
+HDGE.US,D,20191004,000000,57.2612,57.5997,56.7544,56.8813,21823.651691051,0
+HDGE.US,D,20191007,000000,56.839,57.4313,56.586,57.2612,22568.203871564,0
+HDGE.US,D,20191008,000000,57.768,58.6125,57.768,58.4442,29428.72039201,0
+HDGE.US,D,20191009,000000,58.1057,58.6125,57.8367,58.275,37127.153572748,0
+HDGE.US,D,20191010,000000,58.275,58.275,57.4305,57.6835,29289.264586771,0
+HDGE.US,D,20191011,000000,57.0082,57.0082,55.4877,56.1215,43520.8476943,0
+HDGE.US,D,20191014,000000,56.0792,56.6707,56.0792,56.2484,10015.999571193,0
+HDGE.US,D,20191015,000000,56.1638,56.6698,55.1569,55.5724,60898.459221713,0
+HDGE.US,D,20191016,000000,55.5724,55.6569,55.2347,55.5724,10222.819621336,0
+HDGE.US,D,20191017,000000,55.4031,55.4031,54.9326,55.0655,12441.112387723,0
+HDGE.US,D,20191018,000000,55.4513,55.8795,55.074,55.53,6973.9720908096,0
+HDGE.US,D,20191021,000000,55.2347,55.4877,54.4004,54.7279,19023.899126548,0
+HDGE.US,D,20191022,000000,54.7279,54.9809,53.7988,54.0518,19413.902649675,0
+HDGE.US,D,20191023,000000,53.968,54.4741,53.5247,53.6296,17449.703087748,0
+HDGE.US,D,20191024,000000,53.4612,54.221,53.2073,53.8835,23425.029793584,0
+HDGE.US,D,20191025,000000,53.7142,53.7142,52.7852,52.7852,37829.159914375,0
+HDGE.US,D,20191028,000000,52.6167,52.7852,52.0253,52.6167,54079.306711296,0
+HDGE.US,D,20191029,000000,52.7852,52.9544,52.4475,52.5322,12120.836767216,0
+HDGE.US,D,20191030,000000,52.7005,53.292,52.6167,53.1227,19422.17545168,0
+HDGE.US,D,20191031,000000,52.9544,54.1348,52.9544,53.6296,10326.820560836,0
+HDGE.US,D,20191101,000000,53.545,53.6296,51.9407,52.1099,74626.583235752,0
+HDGE.US,D,20191104,000000,51.7714,51.7714,50.7586,50.8424,135861.86368198,0
+HDGE.US,D,20191105,000000,50.674,50.8221,49.9141,50.5894,532508.44681867,0
+HDGE.US,D,20191106,000000,51.2654,51.499,50.7629,51.2654,63288.117172504,0
+HDGE.US,D,20191107,000000,50.8424,50.8424,50.2518,50.5048,48271.799703291,0
+HDGE.US,D,20191108,000000,50.5048,50.5048,49.8296,49.9141,13586.304551084,0
+HDGE.US,D,20191111,000000,50.0826,50.3127,49.9141,50.1671,40653.730884894,0
+HDGE.US,D,20191112,000000,49.9141,50.3364,49.6603,50.0826,6957.4264867982,0
+HDGE.US,D,20191113,000000,50.0826,50.4464,49.9979,50.2518,6492.9677456207,0
+HDGE.US,D,20191114,000000,50.4201,50.5048,49.9979,50.5048,7878.0711671474,0
+HDGE.US,D,20191115,000000,50.0826,50.1671,49.5757,49.6603,23019.662495304,0
+HDGE.US,D,20191118,000000,49.8296,50.2382,49.8296,50.0402,9193.4466860545,0
+HDGE.US,D,20191119,000000,50.0826,50.5048,49.9141,50.2518,12801.5701894,0
+HDGE.US,D,20191120,000000,50.3364,50.674,49.7449,50.3364,15385.048072896,0
+HDGE.US,D,20191121,000000,50.3364,50.4506,49.9141,49.9979,15632.050304209,0
+HDGE.US,D,20191122,000000,49.9141,50.1544,49.4911,49.5334,23439.211739879,0
+HDGE.US,D,20191125,000000,49.4073,49.7449,48.5628,48.6467,33040.389381929,0
+HDGE.US,D,20191126,000000,48.5628,49.0663,48.5628,48.9005,11518.104049658,0
+HDGE.US,D,20191127,000000,48.8158,48.9969,48.309,48.309,25523.957845317,0
+HDGE.US,D,20191129,000000,48.309,48.7228,48.309,48.5181,9070.5364848269,0
+HDGE.US,D,20191202,000000,48.5628,49.0688,48.2244,48.9005,24287.764859893,0
+HDGE.US,D,20191203,000000,49.2381,49.9557,49.2381,49.4073,21419.466221629,0
+HDGE.US,D,20191204,000000,49.2381,49.2381,48.4546,48.6467,13435.030457265,0
+HDGE.US,D,20191205,000000,48.6467,49.0688,48.4783,48.8158,11650.468881749,0
+HDGE.US,D,20191206,000000,48.4783,48.5307,47.8868,47.8868,29065.898932617,0
+HDGE.US,D,20191209,000000,48.1398,48.1398,47.5492,47.8868,16747.696746121,0
+HDGE.US,D,20191210,000000,47.8868,47.9959,47.6338,47.6338,15545.776797578,0
+HDGE.US,D,20191211,000000,47.5492,47.7175,47.38,47.6338,12412.748495132,0
+HDGE.US,D,20191212,000000,47.38,47.38,46.5778,46.6201,37185.063186788,0
+HDGE.US,D,20191213,000000,46.6201,47.1582,46.3654,47.0424,18402.257147263,0
+HDGE.US,D,20191216,000000,46.7885,47.0424,46.6201,47.0424,36596.512415524,0
+HDGE.US,D,20191217,000000,46.8731,47.1075,46.5355,46.6201,48608.620927809,0
+HDGE.US,D,20191218,000000,46.5355,46.7047,46.2825,46.3663,31351.555943907,0
+HDGE.US,D,20191219,000000,46.3663,46.5482,46.0286,46.1556,18509.803573337,0
+HDGE.US,D,20191220,000000,45.9441,46.1979,45.7756,45.9441,15788.05171346,0
+HDGE.US,D,20191223,000000,45.8603,46.0371,45.5218,45.5218,18230.891962859,0
+HDGE.US,D,20191224,000000,45.4372,45.6911,45.2688,45.3534,10030.181517489,0
+HDGE.US,D,20191226,000000,45.3534,45.3873,45.1842,45.1842,16876.516091639,0
+HDGE.US,D,20191227,000000,45.1842,45.7342,45.1842,45.6919,24715.586906474,0
+HDGE.US,D,20191230,000000,45.7765,45.8611,45.2688,45.6919,75745.775164238,0
+HDGE.US,D,20191231,000000,45.6919,45.7342,45.2688,45.3534,101685.73676756,0
+HDGE.US,D,20200102,000000,45.1842,45.5226,44.8491,45.2688,7030.6998759916,0
+HDGE.US,D,20200103,000000,45.7765,45.8933,45.4381,45.4381,10461.549050643,0
+HDGE.US,D,20200106,000000,45.7765,45.8061,45.1842,45.2688,18136.345654222,0
+HDGE.US,D,20200107,000000,45.1842,45.3534,44.9303,45.015,17837.342953159,0
+HDGE.US,D,20200108,000000,45.0996,45.4381,44.9303,45.1842,80325.361988825,0
+HDGE.US,D,20200109,000000,45.015,45.3534,45.015,45.0996,9666.1782292377,0
+HDGE.US,D,20200110,000000,45.0996,45.4381,45.015,45.3534,55326.136156441,0
+HDGE.US,D,20200113,000000,45.0996,45.3196,44.4227,44.5919,18547.622096791,0
+HDGE.US,D,20200114,000000,44.5073,44.5073,43.7669,44.0842,16227.69204862,0
+HDGE.US,D,20200115,000000,44.2535,44.2535,43.6612,43.9996,13905.398342733,0
+HDGE.US,D,20200116,000000,43.7457,43.7457,43.1534,43.2381,22182.92766387,0
+HDGE.US,D,20200117,000000,43.1534,43.4073,42.9842,43.2803,36490.147818308,0
+HDGE.US,D,20200121,000000,43.3227,43.5765,43.2381,43.4073,20184.455065063,0
+HDGE.US,D,20200122,000000,43.4073,43.7457,43.2381,43.6612,15152.227787878,0
+HDGE.US,D,20200123,000000,43.915,44.5073,43.6612,43.8304,17129.427467242,0
+HDGE.US,D,20200124,000000,43.6612,44.8458,43.6612,44.5073,75768.229912539,0
+HDGE.US,D,20200127,000000,45.3534,45.6919,45.1842,45.6056,145926.31823635,0
+HDGE.US,D,20200128,000000,45.0996,45.2688,44.6783,45.015,85814.957034039,0
+HDGE.US,D,20200129,000000,44.8458,45.2688,44.4227,45.2688,58838.531522292,0
+HDGE.US,D,20200130,000000,45.6073,45.7342,45.0996,45.0996,69022.350791316,0
+HDGE.US,D,20200131,000000,45.0996,46.0304,45.0996,45.8611,109235.25951219,0
+HDGE.US,D,20200203,000000,45.6919,45.6919,45.015,45.2688,21199.646054049,0
+HDGE.US,D,20200204,000000,44.5919,44.5919,44.1688,44.338,128218.97645757,0
+HDGE.US,D,20200205,000000,43.9996,43.9996,43.4073,43.5765,23271.392042049,0
+HDGE.US,D,20200206,000000,43.2381,43.7457,43.2381,43.6612,11663.468999187,0
+HDGE.US,D,20200207,000000,43.9996,44.338,43.915,44.2535,23302.119592356,0
+HDGE.US,D,20200210,000000,44.5073,44.5073,44.0842,44.0842,16337.60213241,0
+HDGE.US,D,20200211,000000,43.915,43.915,43.1534,43.4073,48885.168880571,0
+HDGE.US,D,20200212,000000,43.1534,43.3227,42.815,43.0689,17379.975185129,0
+HDGE.US,D,20200213,000000,43.3227,43.5343,43.2381,43.4919,23419.120649294,0
+HDGE.US,D,20200214,000000,43.5765,43.8304,43.4073,43.6612,16243.055823773,0
+HDGE.US,D,20200218,000000,43.6612,44.1688,43.5765,43.7457,16284.419833802,0
+HDGE.US,D,20200219,000000,43.6612,43.6612,43.1534,43.3227,17374.066040839,0
+HDGE.US,D,20200220,000000,43.3227,43.3227,42.688,42.9842,356348.58273804,0
+HDGE.US,D,20200221,000000,42.9842,43.7009,42.9842,43.4919,16943.880336542,0
+HDGE.US,D,20200224,000000,45.0996,45.5226,44.8458,45.1842,179062.43575578,0
+HDGE.US,D,20200225,000000,44.9303,46.8765,44.5919,46.6227,370053.07017492,0
+HDGE.US,D,20200226,000000,46.4534,47.4274,46.0304,47.2995,344852.93343668,0
+HDGE.US,D,20200227,000000,48.3149,49.3304,46.9612,48.3996,249105.88668037,0
+HDGE.US,D,20200228,000000,49.5842,49.5842,47.9765,47.9765,565520.47230801,0
+HDGE.US,D,20200302,000000,47.3842,48.9911,47.3842,47.4688,203003.92476029,0
+HDGE.US,D,20200303,000000,47.215,49.1611,46.7072,48.6534,212820.19525449,0
+HDGE.US,D,20200304,000000,47.9765,48.6534,47.5535,47.638,82849.748429423,0
+HDGE.US,D,20200305,000000,48.6534,49.5106,48.3564,49.0764,121323.00507138,0
+HDGE.US,D,20200306,000000,50.7688,51.1918,49.6773,50.515,182245.10087026,0
+HDGE.US,D,20200309,000000,55.3379,55.4226,51.7841,55.2534,253665.38241437,0
+HDGE.US,D,20200310,000000,52.9687,55.4226,52.1226,52.9687,244665.75566102,0
+HDGE.US,D,20200311,000000,54.238,56.1841,53.7455,56.0149,247636.87340993,0
+HDGE.US,D,20200312,000000,59.061,60.7533,57.7918,60.3302,459366.24062852,0
+HDGE.US,D,20200313,000000,57.1995,61.0918,56.2687,56.7764,437521.31601802,0
+HDGE.US,D,20200316,000000,63.461,67.2686,60.0763,63.461,390171.34282394,0
+HDGE.US,D,20200317,000000,62.361,63.3763,59.9072,60.3302,292664.55289812,0
+HDGE.US,D,20200318,000000,63.461,64.6456,61.2305,62.4456,280684.353765,0
+HDGE.US,D,20200319,000000,62.6994,63.461,57.538,61.3456,342527.09424422,0
+HDGE.US,D,20200320,000000,60.3302,63.3763,58.3841,62.7807,348160.87241011,0
+HDGE.US,D,20200323,000000,62.784,64.9832,62.6148,63.7994,444802.5636119,0
+HDGE.US,D,20200324,000000,61.3456,63.2071,56.6918,59.484,347788.59631985,0
+HDGE.US,D,20200325,000000,58.6379,60.4986,56.7764,58.0456,312604.36938959,0
+HDGE.US,D,20200326,000000,58.3841,59.2209,55.9302,56.861,125598.86187948,0
+HDGE.US,D,20200327,000000,58.5533,59.6533,57.8764,59.061,99992.176014102,0
+HDGE.US,D,20200330,000000,58.8917,60.161,58.5533,58.6379,123138.29419721,0
+HDGE.US,D,20200331,000000,58.8917,59.2302,57.8773,58.5533,95284.951672856,0
+HDGE.US,D,20200401,000000,62.1917,62.361,59.8225,61.0071,378405.05471411,0
+HDGE.US,D,20200402,000000,61.4302,61.8533,59.484,60.8379,156597.05099485,0
+HDGE.US,D,20200403,000000,61.261,62.784,60.6687,62.2764,136059.22910126,0
+HDGE.US,D,20200406,000000,59.9072,60.3302,57.3687,57.6226,176683.41426471,0
+HDGE.US,D,20200407,000000,55.761,57.1148,54.9149,56.861,464701.01609334,0
+HDGE.US,D,20200408,000000,56.7764,57.0498,55.3262,55.5918,210405.71889768,0
+HDGE.US,D,20200409,000000,54.8303,55.5918,53.6457,54.7034,316350.76686931,0
+HDGE.US,D,20200413,000000,54.9995,56.1841,54.8311,55.5918,338388.32958366,0
+HDGE.US,D,20200414,000000,54.8303,55.1687,53.9841,54.8303,87983.612988392,0
+HDGE.US,D,20200415,000000,56.1841,56.6918,55.8457,56.0995,107445.97062124,0
+HDGE.US,D,20200416,000000,56.0149,56.7764,55.7881,55.9302,92676.655383343,0
+HDGE.US,D,20200417,000000,54.4918,54.7456,53.7633,54.0688,92411.92571916,0
+HDGE.US,D,20200420,000000,54.7456,54.9487,53.4765,54.4918,74697.492967229,0
+HDGE.US,D,20200421,000000,55.761,55.9962,54.7456,55.761,106921.23860831,0
+HDGE.US,D,20200422,000000,55.0841,55.1687,54.2464,54.9149,125227.76761808,0
+HDGE.US,D,20200423,000000,54.8303,54.8303,53.6397,54.6611,98137.886535967,0
+HDGE.US,D,20200424,000000,54.5764,54.788,53.7303,54.0688,73632.665166209,0
+HDGE.US,D,20200427,000000,53.6457,53.6457,51.6149,51.8688,183715.29596956,0
+HDGE.US,D,20200428,000000,50.8533,51.686,50.2797,50.938,543571.54675802,0
+HDGE.US,D,20200429,000000,49.7534,49.838,47.8918,48.1458,196575.95760185,0
+HDGE.US,D,20200430,000000,48.6534,49.5842,48.5688,49.3304,83711.301666874,0
+HDGE.US,D,20200501,000000,50.5995,52.0507,50.515,51.5303,222628.19294668,0
+HDGE.US,D,20200504,000000,52.0379,52.7149,51.3273,51.5303,189461.34787695,0
+HDGE.US,D,20200505,000000,50.4303,51.0649,49.4996,50.7688,153755.93442032,0
+HDGE.US,D,20200506,000000,50.4303,51.1918,50.2061,50.7688,63271.571568492,0
+HDGE.US,D,20200507,000000,50.261,50.261,49.0764,49.5842,161554.82305399,0
+HDGE.US,D,20200508,000000,49.0764,49.0764,47.5535,47.7226,165405.22147321,0
+HDGE.US,D,20200511,000000,48.0611,48.6534,47.7226,48.0611,113670.66321611,0
+HDGE.US,D,20200512,000000,47.8918,49.1611,47.4688,49.0342,79351.535009868,0
+HDGE.US,D,20200513,000000,49.3304,51.3611,49.2457,50.8533,217236.68969667,0
+HDGE.US,D,20200514,000000,51.7841,52.7995,50.4303,50.4303,193821.11453395,0
+HDGE.US,D,20200515,000000,50.8533,51.1073,49.4996,49.6687,88518.981461047,0
+HDGE.US,D,20200518,000000,48.0611,48.5688,46.1149,46.3689,357958.23364258,0
+HDGE.US,D,20200519,000000,46.6227,47.215,45.7824,46.9612,116303.77791164,0
+HDGE.US,D,20200520,000000,46.3689,46.3689,45.3534,45.6919,82078.014185177,0
+HDGE.US,D,20200521,000000,45.7765,46.3689,45.3534,45.7765,44228.763180217,0
+HDGE.US,D,20200522,000000,45.9457,46.6227,45.8459,45.9035,73529.846055567,0
+HDGE.US,D,20200526,000000,44.5073,44.7611,43.5765,43.9996,154319.66678557,0
+HDGE.US,D,20200527,000000,43.1534,44.0842,42.3073,42.3919,181734.55080362,0
+HDGE.US,D,20200528,000000,42.0535,43.915,42.0535,43.7457,199035.34345526,0
+HDGE.US,D,20200529,000000,43.8304,44.6765,43.6612,44.0842,128481.34246404,0
+HDGE.US,D,20200601,000000,43.915,44.0842,42.6458,42.815,41349.828082231,0
+HDGE.US,D,20200602,000000,42.4766,42.4766,41.6304,41.6304,125083.58449741,0
+HDGE.US,D,20200603,000000,41.292,41.4612,39.8535,40.0227,173657.93238833,0
+HDGE.US,D,20200604,000000,40.1919,40.3274,39.5151,39.6842,106286.59651159,0
+HDGE.US,D,20200605,000000,38.8381,38.8381,37.0477,37.9073,232706.82944734,0
+HDGE.US,D,20200608,000000,37.1458,37.3573,36.5535,36.8074,456564.1244063,0
+HDGE.US,D,20200609,000000,37.5689,38.2458,37.5689,37.8227,120617.45324318,0
+HDGE.US,D,20200610,000000,37.6535,39.1342,37.6535,39.0919,68926.622653821,0
+HDGE.US,D,20200611,000000,40.7842,42.1381,40.615,42.0535,376243.4897329,0
+HDGE.US,D,20200612,000000,40.3612,41.9688,39.8535,40.9958,359272.42733263,0
+HDGE.US,D,20200615,000000,42.2227,42.4766,39.9381,40.1074,146030.31917585,0
+HDGE.US,D,20200616,000000,38.4996,39.9381,38.3305,39.1766,264899.84753812,0
+HDGE.US,D,20200617,000000,39.0919,40.1919,39.0919,40.0227,86410.59877845,0
+HDGE.US,D,20200618,000000,40.5304,40.615,39.5151,39.8535,159227.80203267,0
+HDGE.US,D,20200619,000000,39.3458,40.7842,39.0903,40.6997,102423.19797492,0
+HDGE.US,D,20200622,000000,40.6997,41.292,40.2765,40.4881,91033.913270782,0
+HDGE.US,D,20200623,000000,40.1074,40.3612,39.8112,40.1919,168314.88412151,0
+HDGE.US,D,20200624,000000,40.6997,42.3073,40.6997,41.715,188331.51948874,0
+HDGE.US,D,20200625,000000,41.9688,42.3073,41.2471,41.3765,149372.53118616,0
+HDGE.US,D,20200626,000000,41.4612,42.7304,41.292,42.4766,133848.02730802,0
+HDGE.US,D,20200629,000000,42.2227,42.7439,41.1227,41.2073,103173.65929973,0
+HDGE.US,D,20200630,000000,41.4612,41.7658,40.8688,41.0381,154244.02973866,0
+HDGE.US,D,20200701,000000,40.8688,41.4189,40.2765,41.292,87683.428458471,0
+HDGE.US,D,20200702,000000,40.615,41.2073,40.0227,41.2073,118943.98358032,0
+HDGE.US,D,20200706,000000,40.3612,40.9527,40.0227,40.4458,65052.587657435,0
+HDGE.US,D,20200707,000000,40.7842,41.7582,40.7842,41.715,169565.25905323,0
+HDGE.US,D,20200708,000000,41.715,42.0535,41.1227,41.4189,176664.50500298,0
+HDGE.US,D,20200709,000000,41.2073,42.754,41.2073,42.3073,82658.292154434,0
+HDGE.US,D,20200710,000000,42.4766,42.5611,41.292,41.3765,151678.27928803,0
+HDGE.US,D,20200713,000000,40.7842,41.6727,40.4838,41.5458,163224.74723028,0
+HDGE.US,D,20200714,000000,41.7996,42.0163,41.0381,41.1227,73040.568908372,0
+HDGE.US,D,20200715,000000,40.3612,40.4458,39.2612,39.5151,204680.93990973,0
+HDGE.US,D,20200716,000000,39.6842,40.0202,39.3458,39.5151,72571.382851763,0
+HDGE.US,D,20200717,000000,39.5151,40.0219,39.2621,39.8535,77338.880464765,0
+HDGE.US,D,20200720,000000,39.9381,40.4881,39.8535,40.1919,78862.257862673,0
+HDGE.US,D,20200721,000000,39.6842,39.8112,39.0919,39.4304,119415.53329464,0
+HDGE.US,D,20200722,000000,39.6842,39.7689,39.1766,39.2612,49524.538292726,0
+HDGE.US,D,20200723,000000,39.1766,39.5996,38.8297,39.2612,63006.84190431,0
+HDGE.US,D,20200724,000000,39.4304,39.8112,39.2612,39.6842,91401.462045606,0
+HDGE.US,D,20200727,000000,39.4304,40.1589,39.4304,39.6842,59658.720749715,0
+HDGE.US,D,20200728,000000,39.7689,39.9381,39.5151,39.7689,50105.998090841,0
+HDGE.US,D,20200729,000000,39.7689,39.7689,38.965,39.0919,30486.457219882,0
+HDGE.US,D,20200730,000000,39.8535,40.1919,39.4727,39.5996,160684.99701453,0
+HDGE.US,D,20200731,000000,39.5151,40.5304,39.5151,39.9381,102234.10535765,0
+HDGE.US,D,20200803,000000,39.7689,40.3612,39.6842,39.8535,43821.032224221,0
+HDGE.US,D,20200804,000000,40.1919,40.1919,39.2612,39.2612,28879.169973059,0
+HDGE.US,D,20200805,000000,38.9228,39.0073,38.6689,38.6689,77585.882696079,0
+HDGE.US,D,20200806,000000,38.7535,38.9228,38.415,38.6266,74875.949124781,0
+HDGE.US,D,20200807,000000,38.7535,39.0497,37.9073,37.9073,61475.191704396,0
+HDGE.US,D,20200810,000000,37.8227,37.9073,36.892,36.892,157293.14819219,0
+HDGE.US,D,20200811,000000,36.7227,36.8074,35.8766,36.7227,317822.14379747,0
+HDGE.US,D,20200812,000000,36.3843,37.315,36.1304,36.892,57520.792345669,0
+HDGE.US,D,20200813,000000,36.9766,37.2304,36.7227,37.0612,55166.589260617,0
+HDGE.US,D,20200814,000000,37.1458,37.4843,36.6805,36.892,52659.930252888,0
+HDGE.US,D,20200817,000000,36.892,37.3591,36.892,37.2304,18020.526426142,0
+HDGE.US,D,20200818,000000,37.315,37.9073,37.315,37.8227,59930.541387045,0
+HDGE.US,D,20200819,000000,37.8227,38.1612,37.4843,38.0766,109833.26491432,0
+HDGE.US,D,20200820,000000,38.2458,38.3305,37.9073,38.1612,27567.339940726,0
+HDGE.US,D,20200821,000000,38.3305,38.5843,38.1316,38.415,38857.351020798,0
+HDGE.US,D,20200824,000000,38.0766,38.3727,37.1035,37.2304,67992.977856034,0
+HDGE.US,D,20200825,000000,36.892,37.3997,36.7912,37.0612,53406.846091118,0
+HDGE.US,D,20200826,000000,36.9766,37.3997,36.892,37.3997,37450.974679828,0
+HDGE.US,D,20200827,000000,37.315,37.3997,36.6551,36.892,37439.156391248,0
+HDGE.US,D,20200828,000000,36.5535,36.7227,36.1304,36.2151,80138.633029268,0
+HDGE.US,D,20200831,000000,36.1304,36.8074,36.1304,36.8074,49390.991631777,0
+HDGE.US,D,20200901,000000,36.892,37.3573,36.7227,36.892,201940.27878813,0
+HDGE.US,D,20200902,000000,36.7227,36.8074,36.1304,36.1304,82354.562137939,0
+HDGE.US,D,20200903,000000,36.3843,36.7227,35.6228,36.5535,129297.98620488,0
+HDGE.US,D,20200904,000000,36.2997,37.0528,35.8766,36.1304,513044.90735696,0
+HDGE.US,D,20200908,000000,36.6381,37.0612,36.4689,36.892,133355.20467425,0
+HDGE.US,D,20200909,000000,36.5535,37.0612,36.4689,36.8074,60246.08969212,0
+HDGE.US,D,20200910,000000,36.5535,37.4843,36.5535,37.3573,91751.283387562,0
+HDGE.US,D,20200911,000000,37.315,37.8227,37.2728,37.5689,75778.866372261,0
+HDGE.US,D,20200914,000000,37.1458,37.2304,36.4689,36.5535,103361.57008814,0
+HDGE.US,D,20200915,000000,36.3843,36.7219,36.2151,36.5535,41333.28247822,0
+HDGE.US,D,20200916,000000,36.4689,36.5535,35.7074,36.0882,51701.467049084,0
+HDGE.US,D,20200917,000000,36.6381,36.7143,36.2573,36.4689,67517.882655135,0
+HDGE.US,D,20200918,000000,36.3843,37.1102,36.3843,37.0612,46859.514218031,0
+HDGE.US,D,20200921,000000,37.5689,38.415,37.5689,38.2458,199184.25389137,0
+HDGE.US,D,20200922,000000,37.9073,38.2458,37.4852,37.9073,149127.89261256,0
+HDGE.US,D,20200923,000000,37.9073,38.9228,37.4843,38.8381,73279.29833768,0
+HDGE.US,D,20200924,000000,38.9228,39.5793,38.2162,38.8381,134545.30633422,0
+HDGE.US,D,20200925,000000,38.6689,38.9228,38.3355,38.4996,50903.732569963,0
+HDGE.US,D,20200928,000000,37.9073,37.9073,37.3997,37.7381,123349.84156278,0
+HDGE.US,D,20200929,000000,37.7381,38.4996,37.7381,38.0766,103042.47629649,0
+HDGE.US,D,20200930,000000,38.1612,38.3305,37.6451,37.992,154631.66960407,0
+HDGE.US,D,20201001,000000,37.8227,38.1206,37.6958,37.8227,34126.490102392,0
+HDGE.US,D,20201002,000000,38.4996,38.7535,36.9766,36.9766,79695.447207533,0
+HDGE.US,D,20201005,000000,36.6381,36.9597,36.4689,36.4689,45891.596383363,0
+HDGE.US,D,20201006,000000,36.5535,36.8564,35.7107,36.7227,145063.58317004,0
+HDGE.US,D,20201007,000000,36.4689,36.4689,36.0458,36.2997,90929.912331281,0
+HDGE.US,D,20201008,000000,36.1304,36.1304,35.2843,35.4535,133755.8446571,0
+HDGE.US,D,20201009,000000,35.1997,35.7074,35.0305,35.7074,59274.626370879,0
+HDGE.US,D,20201012,000000,35.3689,35.6228,35.2843,35.3689,60974.096268622,0
+HDGE.US,D,20201013,000000,35.3689,36.2997,35.3689,36.2997,66574.783226485,0
+HDGE.US,D,20201014,000000,36.1304,36.5535,36.1304,36.4689,19545.085652908,0
+HDGE.US,D,20201015,000000,36.9766,37.0604,36.375,36.4689,41085.098418049,0
+HDGE.US,D,20201016,000000,36.3843,36.5112,36.0044,36.1304,17327.974715379,0
+HDGE.US,D,20201019,000000,36.1304,36.9766,36.1304,36.9766,185388.76563242,0
+HDGE.US,D,20201020,000000,36.6381,36.6381,36.111,36.4689,37169.699411634,0
+HDGE.US,D,20201021,000000,36.4689,36.6085,36.2997,36.3843,9842.2707290734,0
+HDGE.US,D,20201022,000000,36.3843,36.3843,35.4535,35.4535,134009.93786156,0
+HDGE.US,D,20201023,000000,35.4535,35.5872,35.1997,35.1997,48686.621632434,0
+HDGE.US,D,20201026,000000,35.7074,36.7227,35.665,36.2997,245080.57759016,0
+HDGE.US,D,20201027,000000,36.3843,36.892,36.2151,36.8074,114781.58234259,0
+HDGE.US,D,20201028,000000,37.3997,37.8227,37.2304,37.7381,122543.83428166,0
+HDGE.US,D,20201029,000000,37.7381,38.2458,37.0612,37.1458,152692.28844816,0
+HDGE.US,D,20201030,000000,37.6535,37.992,37.2389,37.5689,119082.2575567,0
+HDGE.US,D,20201102,000000,37.0612,37.315,36.5645,36.6381,49884.996094403,0
+HDGE.US,D,20201103,000000,36.1304,36.1304,35.4535,35.6228,56309.417766262,0
+HDGE.US,D,20201104,000000,35.1151,35.9612,35.0305,35.8766,329214.97398819,0
+HDGE.US,D,20201105,000000,35.4535,35.5551,35.0305,35.1997,131472.55130353,0
+HDGE.US,D,20201106,000000,35.1151,35.4535,34.9704,35.3689,243652.92832975,0
+HDGE.US,D,20201109,000000,33.0843,33.5074,30.6305,31.1382,580150.33174067,0
+HDGE.US,D,20201110,000000,31.3074,31.3074,30.5459,30.7151,96360.415933598,0
+HDGE.US,D,20201111,000000,30.6305,31.0535,30.6305,30.8844,80369.089656569,0
+HDGE.US,D,20201112,000000,31.0535,31.8151,31.0535,31.5613,38581.984896894,0
+HDGE.US,D,20201113,000000,31.392,31.392,30.3767,30.3767,39397.446808885,0
+HDGE.US,D,20201116,000000,30.0382,30.1651,29.3613,29.4459,120202.63131404,0
+HDGE.US,D,20201117,000000,29.7844,29.8267,29.1921,29.2766,71511.282366175,0
+HDGE.US,D,20201118,000000,29.1921,29.3477,28.6091,29.2766,370037.70639977,0
+HDGE.US,D,20201119,000000,29.1921,29.4256,29.0228,29.1074,40714.00415665,0
+HDGE.US,D,20201120,000000,29.1074,29.1074,28.857,28.8959,23305.66507893,0
+HDGE.US,D,20201123,000000,28.6843,28.8536,28.3459,28.4305,71401.372282385,0
+HDGE.US,D,20201124,000000,28.2613,28.3653,27.9228,27.9228,100117.44987305,0
+HDGE.US,D,20201125,000000,28.0075,28.2443,27.7536,27.8382,17813.706376,0
+HDGE.US,D,20201127,000000,27.8382,27.9228,27.7536,27.7536,19868.906759988,0
+HDGE.US,D,20201130,000000,27.7536,28.2122,27.7536,28.0075,36670.967633576,0
+HDGE.US,D,20201201,000000,27.7536,28.0075,27.669,27.8382,25811.142257801,0
+HDGE.US,D,20201202,000000,28.2613,28.3434,27.8382,28.0075,81584.00972255,0
+HDGE.US,D,20201203,000000,27.8382,27.8382,27.4152,27.669,98722.891820656,0
+HDGE.US,D,20201204,000000,27.4997,27.5657,27.2459,27.3305,46361.964268831,0
+HDGE.US,D,20201207,000000,27.4997,27.4997,27.0767,27.1613,60590.001889786,0
+HDGE.US,D,20201208,000000,27.2459,27.2459,26.7382,26.7382,40288.545767785,0
+HDGE.US,D,20201209,000000,26.6536,27.0767,26.6536,26.9074,39383.264862589,0
+HDGE.US,D,20201210,000000,26.9921,27.0767,26.569,26.6536,81560.373145391,0
+HDGE.US,D,20201211,000000,26.6536,26.9074,26.442,26.7382,192250.46398173,0
+HDGE.US,D,20201214,000000,26.6536,26.6536,26.2306,26.4844,108885.43817024,0
+HDGE.US,D,20201215,000000,26.3998,26.569,26.1459,26.2306,18982.53511652,0
+HDGE.US,D,20201216,000000,26.2306,26.283,25.9767,26.2306,27743.432440562,0
+HDGE.US,D,20201217,000000,25.8921,26.0554,25.8075,25.8497,31408.283729089,0
+HDGE.US,D,20201218,000000,25.8075,25.8921,25.6383,25.8921,29927.452170068,0
+HDGE.US,D,20201221,000000,26.2306,26.3151,25.8075,26.0613,112180.37702622,0
+HDGE.US,D,20201222,000000,25.9767,26.0021,25.6383,25.6383,81328.734689231,0
+HDGE.US,D,20201223,000000,25.5536,25.6383,25.2998,25.6383,79970.813331438,0
+HDGE.US,D,20201224,000000,25.6383,25.7228,25.5536,25.5536,21661.74113751,0
+HDGE.US,D,20201228,000000,25.3844,25.6383,25.3844,25.6383,33686.849767232,0
+HDGE.US,D,20201229,000000,25.469,25.8921,25.469,25.8921,145588.31518298,0
+HDGE.US,D,20201230,000000,25.7228,25.7431,25.5536,25.7228,46962.333328673,0
+HDGE.US,D,20201231,000000,25.6383,25.8921,25.5536,25.6383,87183.514851555,0
+HDGE.US,D,20210104,000000,25.6383,26.3151,25.6383,26.0613,133988.66494212,0
+HDGE.US,D,20210105,000000,26.2306,26.2306,25.7228,25.8075,57377.791053856,0
+HDGE.US,D,20210106,000000,25.9767,25.9767,25.2152,25.469,104886.12931491,0
+HDGE.US,D,20210107,000000,25.3844,25.3844,24.792,24.9613,127113.96647538,0
+HDGE.US,D,20210108,000000,24.792,25.1305,24.6229,24.9613,41288.372981617,0
+HDGE.US,D,20210111,000000,25.2152,25.2152,24.792,24.8767,23576.303887402,0
+HDGE.US,D,20210112,000000,24.792,24.9605,24.5382,24.5382,100623.27262425,0
+HDGE.US,D,20210113,000000,24.6229,24.8767,24.6229,24.792,44468.674438382,0
+HDGE.US,D,20210114,000000,24.792,24.792,24.369,24.4113,32070.107889546,0
+HDGE.US,D,20210115,000000,24.5382,24.6559,24.369,24.5382,39514.447865823,0
+HDGE.US,D,20210119,000000,24.2844,24.5382,24.2844,24.369,23038.571757031,0
+HDGE.US,D,20210120,000000,24.369,24.369,23.9459,24.0306,34635.858340172,0
+HDGE.US,D,20210121,000000,24.1152,24.1152,23.9459,23.9459,16616.513742888,0
+HDGE.US,D,20210122,000000,24.1152,24.1997,23.9459,24.0306,57511.337714806,0
+HDGE.US,D,20210125,000000,24.1997,24.1997,23.3536,23.7767,83238.570123691,0
+HDGE.US,D,20210126,000000,24.0306,24.0306,23.1844,23.1844,77321.153031896,0
+HDGE.US,D,20210127,000000,23.5229,23.5229,22.846,23.0998,110074.35800134,0
+HDGE.US,D,20210128,000000,22.846,23.0998,22.6768,23.0998,141671.7343477,0
+HDGE.US,D,20210129,000000,23.2691,23.2691,22.9306,23.0998,135918.59146716,0
+HDGE.US,D,20210201,000000,23.1844,23.2691,22.7613,22.9306,72658.838187252,0
+HDGE.US,D,20210202,000000,22.6768,22.846,22.5075,22.6768,133277.20396963,0
+HDGE.US,D,20210203,000000,22.4228,22.6768,22.4228,22.5075,31407.101900231,0
+HDGE.US,D,20210204,000000,22.6768,22.6768,21.9998,21.9998,52277.01770291,0
+HDGE.US,D,20210205,000000,22.0844,22.0844,21.8305,21.9152,50604.7298689,0
+HDGE.US,D,20210208,000000,21.5598,21.7883,21.5598,21.6105,162097.28249979,0
+HDGE.US,D,20210209,000000,21.5683,21.7798,21.4075,21.416,51133.007368407,0
+HDGE.US,D,20210210,000000,21.4414,21.5713,21.3652,21.5341,68679.620422508,0
+HDGE.US,D,20210211,000000,21.5344,21.6118,21.4329,21.4329,99902.357020898,0
+HDGE.US,D,20210212,000000,21.3991,21.4921,21.3567,21.3737,54163.216560211,0
+HDGE.US,D,20210216,000000,21.4075,21.4921,21.3063,21.4836,104549.30809039,0
+HDGE.US,D,20210217,000000,21.6191,21.6529,21.5304,21.6529,46159.87153412,0
+HDGE.US,D,20210218,000000,21.7798,21.7798,21.5599,21.6021,71332.826208623,0
+HDGE.US,D,20210219,000000,21.6191,21.6652,21.4557,21.5598,139442.8051216,0
+HDGE.US,D,20210222,000000,21.6105,21.7713,21.5826,21.6952,60866.549842548,0
+HDGE.US,D,20210223,000000,21.9152,22.0759,21.526,21.5851,196594.86686358,0
+HDGE.US,D,20210224,000000,21.7036,21.7036,21.3821,21.3821,85228.769920492,0
+HDGE.US,D,20210225,000000,21.416,21.9914,21.3567,21.8475,466058.93745113,0
+HDGE.US,D,20210226,000000,21.8729,22.152,21.5851,21.966,282393.27829361,0
+HDGE.US,D,20210301,000000,21.7544,21.7544,21.3567,21.5937,204491.84729246,0
+HDGE.US,D,20210302,000000,21.5937,21.746,21.5535,21.746,82951.385711207,0
+HDGE.US,D,20210303,000000,21.8983,21.9406,21.7713,21.9152,89085.077484009,0
+HDGE.US,D,20210304,000000,21.9321,22.3806,21.765,22.1944,129957.44670763,0
+HDGE.US,D,20210305,000000,22.1098,22.4154,21.7629,21.8305,91403.825703322,0
+HDGE.US,D,20210308,000000,21.7883,21.9429,21.6423,21.8305,77857.703333409,0
+HDGE.US,D,20210309,000000,21.5937,21.6613,21.4076,21.6529,121195.36755473,0
+HDGE.US,D,20210310,000000,21.6191,21.6244,21.3906,21.4329,135803.95406794,0
+HDGE.US,D,20210311,000000,21.2298,21.289,21.0098,21.0182,101177.55035863,0
+HDGE.US,D,20210312,000000,21.0268,21.1291,20.959,20.9844,49819.995507215,0
+HDGE.US,D,20210315,000000,20.8998,21.0352,20.8659,20.8659,31193.190876941,0
+HDGE.US,D,20210316,000000,20.8659,21.0714,20.8659,20.959,22681.659441928,0
+HDGE.US,D,20210317,000000,21.1113,21.196,20.8998,20.9167,57796.158469573,0
+HDGE.US,D,20210318,000000,21.0014,21.3483,21.0014,21.3209,42872.023651281,0
+HDGE.US,D,20210319,000000,21.2468,21.3197,21.1367,21.2044,38176.617598614,0
+HDGE.US,D,20210322,000000,21.2214,21.3102,21.2214,21.2636,48332.072975046,0
+HDGE.US,D,20210323,000000,21.3906,21.5338,21.2806,21.5006,64026.760208727,0
+HDGE.US,D,20210324,000000,21.3737,21.8221,21.3652,21.7941,80021.63197233,0
+HDGE.US,D,20210325,000000,21.949,22.042,21.6782,21.6952,83998.486079358,0
+HDGE.US,D,20210326,000000,21.5513,21.7375,21.3483,21.4498,125161.58520203,0
+HDGE.US,D,20210329,000000,21.4668,21.6878,21.416,21.5851,45644.59415205,0
+HDGE.US,D,20210330,000000,21.5937,21.7333,21.5437,21.5851,14020.035741955,0
+HDGE.US,D,20210331,000000,21.4836,21.5851,21.3491,21.4202,68735.166378832,0
+HDGE.US,D,20210401,000000,21.3483,21.3567,21.2298,21.2721,16774.878809855,0
+HDGE.US,D,20210405,000000,21.0859,21.1621,21.0225,21.0268,42868.478164707,0
+HDGE.US,D,20210406,000000,21.0268,21.1367,20.976,21.0098,14472.676194553,0
+HDGE.US,D,20210407,000000,20.976,21.1453,20.9686,21.141,15312.956512561,0
+HDGE.US,D,20210408,000000,21.0098,21.0352,20.9421,20.9421,9907.2713162611,0
+HDGE.US,D,20210409,000000,20.9337,21.0182,20.8913,20.8913,34018.943676318,0
+HDGE.US,D,20210412,000000,20.9675,21.0057,20.8784,20.8913,11197.828429151,0
+HDGE.US,D,20210413,000000,20.9252,20.9252,20.7983,20.8068,15715.960153124,0
+HDGE.US,D,20210414,000000,20.756,20.8575,20.6629,20.8237,19693.996089011,0
+HDGE.US,D,20210415,000000,20.7306,20.7644,20.684,20.7137,17837.342953159,0
+HDGE.US,D,20210416,000000,20.7221,20.7728,20.6291,20.6629,22440.566354905,0
+HDGE.US,D,20210419,000000,20.7188,20.8575,20.6629,20.7983,116615.78073014,0
+HDGE.US,D,20210420,000000,20.7983,21.0859,20.756,21.0268,63991.305342989,0
+HDGE.US,D,20210421,000000,21.0859,21.0859,20.7306,20.7306,65403.590828248,0
+HDGE.US,D,20210422,000000,20.6798,20.6798,20.4345,20.6248,37528.975384453,0
+HDGE.US,D,20210423,000000,20.5444,20.5707,20.3414,20.3786,25590.140261363,0
+HDGE.US,D,20210426,000000,20.316,20.3752,20.2483,20.2652,78212.251990796,0
+HDGE.US,D,20210427,000000,20.2652,20.2652,20.1637,20.2145,47926.705676767,0
+HDGE.US,D,20210428,000000,20.2229,20.2314,20.1553,20.2059,31366.919719061,0
+HDGE.US,D,20210429,000000,20.1383,20.3498,20.1383,20.2483,31767.559701908,0
+HDGE.US,D,20210430,000000,20.4005,20.5021,20.299,20.4683,160116.53733385,0
+HDGE.US,D,20210503,000000,20.4175,20.4683,20.3498,20.4683,15841.234012068,0
+HDGE.US,D,20210504,000000,20.6121,20.8152,20.5444,20.7052,62410.018331041,0
+HDGE.US,D,20210505,000000,20.628,20.7644,20.6206,20.7644,26818.060444781,0
+HDGE.US,D,20210506,000000,20.8152,20.9675,20.7221,20.7221,71750.011795482,0
+HDGE.US,D,20210507,000000,20.8745,20.8745,20.5021,20.5783,79941.267609989,0
+HDGE.US,D,20210510,000000,20.5867,20.7898,20.5783,20.7898,179545.80375868,0
+HDGE.US,D,20210511,000000,21.069,21.069,20.7306,20.7306,136742.32618116,0
+HDGE.US,D,20210512,000000,20.8829,21.2298,20.8659,21.2298,171347.45697103,0
+HDGE.US,D,20210513,000000,21.1113,21.3565,21.0098,21.179,150173.81115185,0
+HDGE.US,D,20210514,000000,21.0268,21.0937,20.8913,20.8913,30343.455928069,0
+HDGE.US,D,20210517,000000,20.9337,20.992,20.8956,20.8956,17689.614345914,0
+HDGE.US,D,20210518,000000,20.9294,20.9294,20.7644,20.8745,109432.62493147,0
+HDGE.US,D,20210519,000000,21.0859,21.0859,20.9167,20.9337,41054.370867742,0
+HDGE.US,D,20210520,000000,20.8593,20.8593,20.6883,20.6967,58751.076186803,0
+HDGE.US,D,20210521,000000,20.5867,20.7475,20.536,20.7475,36305.782516467,0
+HDGE.US,D,20210524,000000,20.6291,20.6713,20.6037,20.6629,53369.027567663,0
+HDGE.US,D,20210525,000000,20.6291,20.7137,20.5698,20.7137,22502.021455519,0
+HDGE.US,D,20210526,000000,20.6262,20.6262,20.5021,20.5317,100956.5483622,0
+HDGE.US,D,20210527,000000,20.4513,20.5867,20.4259,20.4345,38287.709511262,0
+HDGE.US,D,20210528,000000,20.3667,20.3837,20.2145,20.3837,38688.34949411,0
+HDGE.US,D,20210601,000000,20.2398,20.402,20.2398,20.3033,16614.150085172,0
+HDGE.US,D,20210602,000000,20.299,20.3244,20.1805,20.2059,39218.990651333,0
+HDGE.US,D,20210603,000000,20.316,20.4683,20.2906,20.4513,23786.669424119,0
+HDGE.US,D,20210604,000000,20.3583,20.3667,20.2399,20.2483,7041.3363357132,0
+HDGE.US,D,20210607,000000,20.2314,20.3244,20.079,20.1298,37153.153807623,0
+HDGE.US,D,20210608,000000,20.0536,20.0536,19.5544,19.609,86440.144499899,0
+HDGE.US,D,20210609,000000,19.5882,19.9691,19.5882,19.9691,36373.14676137,0
+HDGE.US,D,20210610,000000,19.9183,20.0536,19.9183,19.9606,11875.016364761,0
+HDGE.US,D,20210611,000000,19.843,19.9098,19.8252,19.8422,18444.802986149,0
+HDGE.US,D,20210614,000000,19.8252,19.8336,19.7152,19.8252,31057.280558276,0
+HDGE.US,D,20210615,000000,19.7914,20.0029,19.7914,19.9606,39886.723956079,0
+HDGE.US,D,20210616,000000,19.9433,20.1976,19.9183,20.0706,27303.792105401,0
+HDGE.US,D,20210617,000000,20.096,20.096,19.859,19.9013,13452.757890135,0
+HDGE.US,D,20210618,000000,20.0198,20.0198,19.859,19.9944,21140.554611151,0
+HDGE.US,D,20210621,000000,20.0622,20.0714,19.8514,19.9183,29740.723210511,0
+HDGE.US,D,20210622,000000,19.9352,19.9352,19.7237,19.7491,13416.121195538,0
+HDGE.US,D,20210623,000000,19.6899,19.6899,19.5798,19.6475,12718.842169343,0
+HDGE.US,D,20210624,000000,19.5291,19.546,19.3683,19.4106,35357.955772385,0
+HDGE.US,D,20210625,000000,19.3175,19.3937,19.2837,19.2837,18761.533120082,0
+HDGE.US,D,20210628,000000,19.2413,19.326,19.2329,19.2329,21852.015583642,0
+HDGE.US,D,20210629,000000,19.2159,19.3006,19.183,19.3006,54710.403321445,0
+HDGE.US,D,20210630,000000,19.309,19.4699,19.309,19.4445,19094.808858026,0
+HDGE.US,D,20210701,000000,19.3598,19.4064,19.3175,19.3429,33422.12010305,0
+HDGE.US,D,20210702,000000,19.326,19.529,19.326,19.5037,22621.386170172,0
+HDGE.US,D,20210706,000000,19.5206,19.8252,19.5206,19.6899,19898.452481437,0
+HDGE.US,D,20210707,000000,19.6729,20.0452,19.6729,19.9521,25586.594774789,0
+HDGE.US,D,20210708,000000,20.2483,20.4345,20.0283,20.1805,90902.730267548,0
+HDGE.US,D,20210709,000000,20.1298,20.1298,19.8422,19.8675,62440.745881348,0
+HDGE.US,D,20210712,000000,19.8506,20.019,19.8082,19.9606,37193.335988793,0
+HDGE.US,D,20210713,000000,20.1383,20.1721,19.9902,20.1721,22232.564475904,0
+HDGE.US,D,20210714,000000,20.0968,20.4429,20.096,20.4345,64404.945443274,0
+HDGE.US,D,20210715,000000,20.4936,20.8068,20.3667,20.6375,64629.492926286,0
+HDGE.US,D,20210716,000000,20.536,20.6879,20.2652,20.6798,59583.083702806,0
+HDGE.US,D,20210719,000000,20.9506,21.0436,20.7306,20.8237,360106.79850635,0
+HDGE.US,D,20210720,000000,20.7306,20.8727,20.3837,20.4936,135508.49685345,0
+HDGE.US,D,20210721,000000,20.4005,20.4675,20.2314,20.2736,234025.75045282,0
+HDGE.US,D,20210722,000000,20.2568,20.3974,20.2568,20.3667,31546.55770547,0
+HDGE.US,D,20210723,000000,20.3075,20.5173,20.3075,20.4175,68638.256412479,0
+HDGE.US,D,20210726,000000,20.316,20.6629,20.316,20.5867,46439.964973456,0
+HDGE.US,D,20210727,000000,20.6206,20.7974,20.5529,20.6545,42275.200078012,0
+HDGE.US,D,20210728,000000,20.6459,20.6459,20.316,20.3583,49174.71695077,0
+HDGE.US,D,20210729,000000,20.4345,20.4345,20.1975,20.299,31662.37693355,0
+HDGE.US,D,20210730,000000,20.4345,20.5189,20.1891,20.4767,22148.654626989,0
+HDGE.US,D,20210802,000000,20.4005,20.4598,20.2051,20.4345,28844.896936179,0
+HDGE.US,D,20210803,000000,20.4429,20.701,20.4429,20.5614,46668.057943042,0
+HDGE.US,D,20210804,000000,20.6459,20.7983,20.6164,20.7814,66034.687438398,0
+HDGE.US,D,20210805,000000,20.6383,20.7137,20.4852,20.4852,32531.021144149,0
+HDGE.US,D,20210806,000000,20.519,20.6248,20.519,20.5529,18447.166643865,0
+HDGE.US,D,20210809,000000,20.5444,20.6798,20.5444,20.6037,21510.467043692,0
+HDGE.US,D,20210810,000000,20.5698,20.6637,20.5698,20.6545,130751.63570017,0
+HDGE.US,D,20210811,000000,20.6629,20.7815,20.6079,20.6121,41759.922695943,0
+HDGE.US,D,20210812,000000,20.6121,20.756,20.4259,20.6375,34808.405353434,0
+HDGE.US,D,20210813,000000,20.6375,20.9421,20.6375,20.9337,62628.656669763,0
+HDGE.US,D,20210816,000000,21.0182,21.3144,21.0182,21.2382,86155.323745131,0
+HDGE.US,D,20210817,000000,21.3229,21.6435,21.3229,21.4836,107642.15421166,0
+HDGE.US,D,20210818,000000,21.4921,21.5429,21.2468,21.5006,96595.599876331,0
+HDGE.US,D,20210819,000000,21.6613,21.8137,21.5647,21.7544,136747.05349659,0
+HDGE.US,D,20210820,000000,21.746,21.746,21.526,21.5513,119110.62144929,0
+HDGE.US,D,20210823,000000,21.4329,21.4668,21.2537,21.2806,136312.14047686,0
+HDGE.US,D,20210824,000000,21.2214,21.2214,20.9167,20.9928,80854.82131719,0
+HDGE.US,D,20210825,000000,21.0268,21.0268,20.8745,20.9337,179242.07374219,0
+HDGE.US,D,20210826,000000,20.9421,21.0859,20.8321,21.0859,127703.6990755,0
+HDGE.US,D,20210827,000000,21.0098,21.0563,20.7644,20.8406,137784.69923388,0
+HDGE.US,D,20210830,000000,20.7814,20.8677,20.486,20.8575,46424.601198302,0
+HDGE.US,D,20210831,000000,20.8321,20.9421,20.8321,20.9337,72947.204428594,0
+HDGE.US,D,20210901,000000,20.8998,20.8998,20.5783,20.6459,85393.044131748,0
+HDGE.US,D,20210902,000000,20.6037,20.6121,20.4259,20.5867,75054.405282333,0
+HDGE.US,D,20210903,000000,20.5783,20.6206,20.5487,20.6037,35911.051677909,0
+HDGE.US,D,20210907,000000,20.5952,20.6545,20.4767,20.6375,40630.094307735,0
+HDGE.US,D,20210908,000000,20.6883,20.9674,20.6883,20.9337,61251.826050242,0
+HDGE.US,D,20210909,000000,20.9844,21.0268,20.7475,20.9675,75447.954292033,0
+HDGE.US,D,20210910,000000,20.8575,21.2129,20.7906,21.179,105952.13894478,0
+HDGE.US,D,20210913,000000,21.0606,21.3136,20.9506,21.0182,124588.39820592,0
+HDGE.US,D,20210914,000000,20.9675,21.3991,20.9675,21.3652,131116.82081728,0
+HDGE.US,D,20210915,000000,21.3821,21.4414,21.1537,21.2044,127522.87926023,0
+HDGE.US,D,20210916,000000,21.2382,21.3313,21.0944,21.179,178043.69928022,0
+HDGE.US,D,20210917,000000,21.2214,21.2967,21.1367,21.1621,106579.69006836,0
+HDGE.US,D,20210920,000000,21.5006,21.7883,21.4582,21.6105,249638.89149531,0
+HDGE.US,D,20210921,000000,21.5006,21.6269,21.3737,21.4921,87994.249448114,0
+HDGE.US,D,20210922,000000,21.4582,21.4582,21.196,21.2975,114438.85197378,0
+HDGE.US,D,20210923,000000,21.2636,21.2636,21.0859,21.1283,117219.69527655,0
+HDGE.US,D,20210924,000000,21.196,21.2509,21.0944,21.1029,41644.103467863,0
+HDGE.US,D,20210927,000000,21.1113,21.1875,20.9253,20.9844,50212.362688058,0
+HDGE.US,D,20210928,000000,21.1537,21.5344,21.1283,21.5344,182597.28586993,0
+HDGE.US,D,20210929,000000,21.4329,21.7036,21.361,21.6529,87579.427518971,0
+HDGE.US,D,20210930,000000,21.5891,21.8221,21.5406,21.7544,59996.723803091,0
+HDGE.US,D,20211001,000000,21.7036,21.8559,21.5767,21.6529,138107.3385121,0
+HDGE.US,D,20211004,000000,21.6613,21.8559,21.6613,21.8391,281927.63772357,0
+HDGE.US,D,20211005,000000,21.7713,21.8057,21.6191,21.7206,209620.98453599,0
+HDGE.US,D,20211006,000000,21.8729,21.8729,21.6782,21.7967,85183.86042389,0
+HDGE.US,D,20211007,000000,21.6444,21.7036,21.4581,21.526,55660.593723243,0
+HDGE.US,D,20211008,000000,21.5175,21.7121,21.4932,21.5767,79000.531839054,0
+HDGE.US,D,20211011,000000,21.6529,21.7876,21.5519,21.7629,59417.627662692,0
+HDGE.US,D,20211012,000000,21.7036,21.7629,21.6613,21.7544,49996.088007051,0
+HDGE.US,D,20211013,000000,21.6444,21.7374,21.5598,21.6275,36939.242784332,0
+HDGE.US,D,20211014,000000,21.4668,21.4668,21.2722,21.306,64887.131617321,0
+HDGE.US,D,20211015,000000,21.179,21.2643,21.1452,21.2298,74981.131893139,0
+HDGE.US,D,20211018,000000,21.289,21.3652,21.179,21.179,34601.585303292,0
+HDGE.US,D,20211019,000000,21.0775,21.2087,21.0436,21.0775,246222.22426695,0
+HDGE.US,D,20211020,000000,21.0775,21.1621,21.0775,21.1029,31049.00775627,0
+HDGE.US,D,20211021,000000,21.0944,21.1875,21.069,21.0775,26904.333951412,0
+HDGE.US,D,20211022,000000,21.1809,21.2029,21.1282,21.2029,8964.1718876107,0
+HDGE.US,D,20211025,000000,21.1367,21.2552,21.1283,21.1367,25230.864288543,0
+HDGE.US,D,20211026,000000,21.0521,21.3567,21.0521,21.3567,386617.58344806,0
+HDGE.US,D,20211027,000000,21.3313,21.6868,21.3215,21.6698,192095.64440134,0
+HDGE.US,D,20211028,000000,21.6275,21.6275,21.2721,21.2806,44466.310780666,0
+HDGE.US,D,20211029,000000,21.3483,21.3567,21.1917,21.2636,171286.00187041,0
+HDGE.US,D,20211101,000000,21.0691,21.1091,20.6798,20.6967,153824.48049409,0
+HDGE.US,D,20211102,000000,20.7137,20.8575,20.7137,20.7983,44758.222508582,0
+HDGE.US,D,20211103,000000,20.7983,20.7983,20.2652,20.3752,71303.280487174,0
+HDGE.US,D,20211104,000000,20.3075,20.4091,20.1975,20.3329,31553.648678618,0
+HDGE.US,D,20211105,000000,20.2568,20.3837,20.1721,20.3329,41505.829491482,0
+HDGE.US,D,20211108,000000,20.1721,20.2314,20.1214,20.1975,147331.51274846,0
+HDGE.US,D,20211109,000000,20.1721,20.2653,20.1298,20.1805,36673.331291292,0
+HDGE.US,D,20211110,000000,20.1637,20.3667,19.9606,20.2906,70789.184933963,0
+HDGE.US,D,20211111,000000,20.2728,20.3329,20.2398,20.299,43722.940429011,0
+HDGE.US,D,20211112,000000,20.1805,20.267,20.1214,20.1467,43181.662812066,0
+HDGE.US,D,20211115,000000,20.0536,20.3667,20.0536,20.3244,59897.450179023,0
+HDGE.US,D,20211116,000000,20.2932,20.2932,20.1383,20.1721,33281.482468953,0
+HDGE.US,D,20211117,000000,20.2059,20.5275,20.2059,20.5021,26826.333246786,0
+HDGE.US,D,20211118,000000,20.5106,20.8256,20.5106,20.7306,302252.73042273,0
+HDGE.US,D,20211119,000000,20.7475,21.0098,20.7475,20.9844,51573.829532425,0
+HDGE.US,D,20211122,000000,20.8829,21.2381,20.8829,21.1029,35581.321426539,0
+HDGE.US,D,20211123,000000,21.1537,21.4582,21.0612,21.196,43888.396469125,0
+HDGE.US,D,20211124,000000,21.2214,21.3818,20.8575,20.9167,149017.98252877,0
+HDGE.US,D,20211126,000000,21.289,21.289,20.9814,21.1621,40539.093485672,0
+HDGE.US,D,20211129,000000,21.0098,21.3567,20.8575,21.179,112459.2886367,0
+HDGE.US,D,20211130,000000,21.289,21.6782,21.179,21.4752,881489.5084562,0
+HDGE.US,D,20211201,000000,21.2721,22.1267,20.8321,22.0591,165464.31291611,0
+HDGE.US,D,20211202,000000,22.0167,22.0294,21.4752,21.509,103800.02859444,0
+HDGE.US,D,20211203,000000,21.5344,22.0822,21.5344,21.8221,186531.59413807,0
+HDGE.US,D,20211206,000000,21.6613,22.0252,21.1367,21.2806,117795.24593038,0
+HDGE.US,D,20211207,000000,21.0098,21.0479,20.7983,20.8913,113663.57224296,0
+HDGE.US,D,20211208,000000,20.8658,20.8658,20.6291,20.6967,22895.570465219,0
+HDGE.US,D,20211209,000000,20.9844,20.9844,20.706,20.959,30031.453109568,0
+HDGE.US,D,20211210,000000,20.7814,21.0775,20.756,20.9421,37459.247481834,0
+HDGE.US,D,20211213,000000,21.069,21.2975,21.0188,21.1625,58755.803502235,0
+HDGE.US,D,20211214,000000,21.3483,21.4498,21.069,21.3906,140427.26856027,0
+HDGE.US,D,20211215,000000,21.3652,21.9262,21.3652,21.416,148015.79165722,0
+HDGE.US,D,20211216,000000,21.2721,21.779,21.1199,21.7375,92486.380937212,0
+HDGE.US,D,20211217,000000,21.8729,22.1521,21.4075,21.5851,171642.91418552,0
+HDGE.US,D,20211220,000000,21.8898,22.3552,21.8898,22.1944,114566.48949044,0
+HDGE.US,D,20211221,000000,21.966,22.186,21.3399,21.3483,101918.55705257,0
+HDGE.US,D,20211222,000000,21.4075,21.4075,21.2129,21.2468,115171.58586571,0
+HDGE.US,D,20211223,000000,21.0352,21.1112,20.9675,21.0352,176746.05119418,0
+HDGE.US,D,20211227,000000,20.959,21.1029,20.9421,20.976,149685.71583352,0
+HDGE.US,D,20211228,000000,21.0182,21.0182,20.8533,20.959,31232.191229254,0
+HDGE.US,D,20211229,000000,20.9421,21.0421,20.938,21.0182,82809.566248252,0
+HDGE.US,D,20211230,000000,20.9337,20.9421,20.6883,20.8491,112155.55862021,0
+HDGE.US,D,20211231,000000,20.8406,20.9167,20.7728,20.8659,56382.691155456,0
+HDGE.US,D,20220103,000000,20.756,20.8829,20.6459,20.6883,72428.38155995,0
+HDGE.US,D,20220104,000000,20.5698,20.7542,20.4852,20.6629,51155.462116708,0
+HDGE.US,D,20220105,000000,20.6883,21.0944,20.5693,21.0606,116842.69187087,0
+HDGE.US,D,20220106,000000,21.0521,21.1706,20.7306,20.8491,104608.39953329,0
+HDGE.US,D,20220107,000000,20.8321,20.9125,20.5867,20.8152,27912.43396725,0
+HDGE.US,D,20220110,000000,20.9083,21.2806,20.8575,20.8575,95996.412645347,0
+HDGE.US,D,20220111,000000,20.8152,20.8829,20.5021,20.5444,113312.56907215,0
+HDGE.US,D,20220112,000000,20.5021,20.6967,20.3837,20.5952,41815.468652267,0
+HDGE.US,D,20220113,000000,20.4767,20.7742,20.4767,20.739,29245.536919026,0
+HDGE.US,D,20220114,000000,21.069,21.1959,20.8068,20.8575,102633.56351164,0
+HDGE.US,D,20220118,000000,21.0268,21.306,21.0098,21.2721,82979.749603798,0
+HDGE.US,D,20220119,000000,21.2468,21.4668,21.0776,21.4668,75709.138469641,0
+HDGE.US,D,20220120,000000,21.3821,21.7544,20.9844,21.7544,101155.09561033,0
+HDGE.US,D,20220121,000000,21.7122,21.9998,21.5386,21.9067,250620.99127627,0
+HDGE.US,D,20220124,000000,22.1606,22.5752,21.5851,21.5851,647546.48602344,0
+HDGE.US,D,20220125,000000,21.8221,22.1465,21.636,21.9236,111588.28076839,0
+HDGE.US,D,20220126,000000,21.7713,22.1394,21.4836,22.0337,132661.47113463,0
+HDGE.US,D,20220127,000000,21.8052,22.4228,21.7376,22.3298,360242.70882501,0
+HDGE.US,D,20220128,000000,22.3213,22.6344,21.9998,22.0337,176898.50711686,0
+HDGE.US,D,20220131,000000,22.0505,22.0505,21.4674,21.509,535295.19926574,0
+HDGE.US,D,20220201,000000,21.4329,21.6836,21.2298,21.3821,274211.47710997,0
+HDGE.US,D,20220202,000000,21.2721,21.6782,21.2552,21.5937,133202.74875158,0
+HDGE.US,D,20220203,000000,21.7713,22.0548,21.6191,21.9914,113193.20435749,0
+HDGE.US,D,20220204,000000,22.1267,22.1606,21.6706,21.8137,168831.34333243,0
+HDGE.US,D,20220207,000000,21.8983,21.8983,21.4836,21.746,148858.43563295,0
+HDGE.US,D,20220208,000000,21.6999,21.7155,21.4075,21.4075,142207.10282036,0
+HDGE.US,D,20220209,000000,21.3229,21.3483,21.1016,21.1821,113566.66227661,0
+HDGE.US,D,20220210,000000,21.416,21.4388,20.8913,21.2214,175395.22080953,0
+HDGE.US,D,20220211,000000,21.1452,21.4074,20.9083,21.3398,288459.60582151,0
+HDGE.US,D,20220214,000000,21.3906,21.5302,21.1156,21.509,263012.46685196,0
+HDGE.US,D,20220215,000000,21.179,21.179,20.7137,20.7475,262002.0031784,0
+HDGE.US,D,20220216,000000,20.8998,20.9844,20.7898,20.8575,375386.66381089,0
+HDGE.US,D,20220217,000000,20.9506,21.3652,20.9506,21.2975,81656.101282886,0
+HDGE.US,D,20220218,000000,21.3652,21.6952,21.306,21.5937,357882.59659567,0
+HDGE.US,D,20220222,000000,21.7206,22.2283,21.6212,22.2198,427419.0429402,0
+HDGE.US,D,20220223,000000,22.0252,22.5667,21.7931,22.5498,600603.06195649,0
+HDGE.US,D,20220224,000000,23.3367,23.4014,21.5513,21.6191,278495.60672006,0
+HDGE.US,D,20220225,000000,21.5937,21.9971,21.3652,21.4244,268418.15204826,0
+HDGE.US,D,20220228,000000,21.6191,21.6191,20.8829,21.0182,84232.488193234,0
+HDGE.US,D,20220301,000000,21.0436,21.3144,20.9083,21.1621,129340.53204377,0
+HDGE.US,D,20220302,000000,21.1621,21.2468,20.7899,20.8237,40236.545298035,0
+HDGE.US,D,20220303,000000,20.7983,21.289,20.7983,21.2806,34788.314262849,0
+HDGE.US,D,20220304,000000,21.4329,21.8881,21.4329,21.6952,89759.901761903,0
+HDGE.US,D,20220307,000000,21.7713,22.2537,21.6613,22.186,89194.987567799,0
+HDGE.US,D,20220308,000000,22.186,22.4314,21.612,22.1098,140931.90948262,0
+HDGE.US,D,20220309,000000,21.7883,21.7883,21.4752,21.5851,29103.717456071,0
+HDGE.US,D,20220310,000000,21.7798,22.0992,21.7798,21.8181,72183.742986353,0
+HDGE.US,D,20220311,000000,21.6444,22.3045,21.6359,22.3045,89449.08077226,0
+HDGE.US,D,20220314,000000,22.2537,22.5329,22.1394,22.4314,84759.583863883,0
+HDGE.US,D,20220315,000000,22.3045,22.351,22.0083,22.1521,72307.835016439,0
+HDGE.US,D,20220316,000000,21.9152,21.9321,21.3525,21.3991,365682.66705819,0
+HDGE.US,D,20220317,000000,21.5344,21.5344,21.0606,21.0614,73549.937146152,0
+HDGE.US,D,20220318,000000,21.1302,21.196,20.8237,20.8575,83203.115257952,0
+HDGE.US,D,20220321,000000,20.8333,21.1107,20.8321,20.976,53012.11525256,0
+HDGE.US,D,20220322,000000,20.7728,20.7728,20.5444,20.6206,254113.29555153,0
+HDGE.US,D,20220323,000000,20.7137,21.1113,20.7137,21.1029,143859.29956378,0
+HDGE.US,D,20220324,000000,20.9506,21.1283,20.739,20.7728,373075.00656472,0
+HDGE.US,D,20220325,000000,20.7052,21.0606,20.7052,20.8068,62496.291837672,0
+HDGE.US,D,20220328,000000,20.8152,20.9928,20.6291,20.6291,59513.355800186,0
+HDGE.US,D,20220329,000000,20.4175,20.4175,19.9098,19.9691,176855.96127797,0
+HDGE.US,D,20220330,000000,19.9691,20.4505,19.9691,20.4091,94600.672764098,0
+HDGE.US,D,20220331,000000,20.3837,20.7137,20.3837,20.6883,159696.98808928,0
+HDGE.US,D,20220401,000000,20.4091,20.8152,20.4091,20.6136,41787.104759676,0
+HDGE.US,D,20220404,000000,20.536,20.6187,20.2468,20.3294,39555.811875851,0
+HDGE.US,D,20220405,000000,20.3329,20.9844,20.3329,20.8998,165431.22170809,0
+HDGE.US,D,20220406,000000,21.0606,21.6444,21.0606,21.4244,113668.29955839,0
+HDGE.US,D,20220407,000000,21.4329,21.8729,21.3991,21.5006,67292.153343265,0
+HDGE.US,D,20220408,000000,21.5006,21.7369,21.3906,21.6191,47500.065459044,0
+HDGE.US,D,20220411,000000,21.8305,21.8729,21.4414,21.6698,167016.05420661,0
+HDGE.US,D,20220412,000000,21.5344,21.8221,21.1029,21.729,51508.828945237,0
+HDGE.US,D,20220413,000000,21.7883,21.7883,21.306,21.3313,41282.463837328,0
+HDGE.US,D,20220414,000000,21.416,21.7206,21.3398,21.7036,321613.4507738,0
+HDGE.US,D,20220418,000000,21.8391,22.1183,21.7629,21.9406,117341.42364892,0
+HDGE.US,D,20220419,000000,21.8729,21.8729,21.1625,21.2636,63434.663950891,0
+HDGE.US,D,20220420,000000,21.1283,21.4582,21.1283,21.4582,45724.958514391,0
+HDGE.US,D,20220421,000000,21.3144,22.1007,21.1199,22.0083,42576.566436791,0
+HDGE.US,D,20220422,000000,22.1183,22.7189,22.0337,22.6768,124477.30629327,0
+HDGE.US,D,20220425,000000,22.9475,22.9644,22.2621,22.2959,180451.08466388,0
+HDGE.US,D,20220426,000000,22.499,23.2098,22.499,23.1844,122855.83710016,0
+HDGE.US,D,20220427,000000,23.1421,23.4965,22.846,23.379,222370.55425564,0
+HDGE.US,D,20220428,000000,23.159,23.5017,22.626,22.7783,159672.16968326,0
+HDGE.US,D,20220429,000000,22.9729,23.4891,22.4736,23.4805,252060.45882526,0
+HDGE.US,D,20220502,000000,23.5144,23.6498,23.0312,23.0659,120219.17691805,0
+HDGE.US,D,20220503,000000,22.9644,23.1252,22.6936,22.9136,78728.711201724,0
+HDGE.US,D,20220504,000000,22.939,23.6328,22.2959,22.389,452749.18085281,0
+HDGE.US,D,20220505,000000,22.6006,23.9036,22.6006,23.6413,306601.86062002,0
+HDGE.US,D,20220506,000000,23.836,24.9499,23.836,24.3859,252754.19236488,0
+HDGE.US,D,20220509,000000,24.8767,25.8582,24.7836,25.7567,413566.82689607,0
+HDGE.US,D,20220510,000000,25.2067,26.7213,25.0374,26.1121,485762.38817101,0
+HDGE.US,D,20220511,000000,26.2644,26.9413,25.5878,26.8906,456454.21432251,0
+HDGE.US,D,20220512,000000,27.0343,27.2713,25.7515,26.1332,976239.09165641,0
+HDGE.US,D,20220513,000000,25.799,25.799,24.9359,24.9698,406625.94601329,0
+HDGE.US,D,20220516,000000,25.139,25.5198,24.9952,25.5028,192686.55883031,0
+HDGE.US,D,20220517,000000,25.1305,25.4352,24.9867,25.1305,333457.73958825,0
+HDGE.US,D,20220518,000000,25.3505,25.5959,25.2067,25.5367,117451.33373271,0
+HDGE.US,D,20220519,000000,25.617,25.6551,24.9909,25.2828,400585.61872026,0
+HDGE.US,D,20220520,000000,25.0882,25.5536,25.0202,25.1729,424482.19822817,0
+HDGE.US,D,20220523,000000,24.9275,25.3251,24.9105,25.046,95916.048283006,0
+HDGE.US,D,20220524,000000,25.139,25.6551,25.139,25.4944,191979.82517326,0
+HDGE.US,D,20220525,000000,25.4521,25.4521,24.7836,24.8767,149010.89155562,0
+HDGE.US,D,20220526,000000,24.8724,24.8851,24.3014,24.3014,230507.44594268,0
+HDGE.US,D,20220527,000000,24.3606,24.4113,24.1913,24.1913,82776.47504023,0
+HDGE.US,D,20220531,000000,24.2167,24.5298,24.2167,24.3944,71121.278843049,0
+HDGE.US,D,20220601,000000,24.4113,24.7498,24.369,24.5636,198472.79291888,0
+HDGE.US,D,20220602,000000,24.5382,24.6483,23.9883,24.0052,189139.89042758,0
+HDGE.US,D,20220603,000000,24.2675,24.479,24.187,24.4197,102645.38180022,0
+HDGE.US,D,20220606,000000,24.2675,24.3902,24.0814,24.3309,77648.51962555,0
+HDGE.US,D,20220607,000000,24.5552,24.6513,24.1321,24.1659,40240.090784609,0
+HDGE.US,D,20220608,000000,24.2083,24.4003,24.0728,24.3098,121671.64458448,0
+HDGE.US,D,20220609,000000,24.4621,24.9275,24.369,24.8598,206008.13371722,0
+HDGE.US,D,20220610,000000,25.2574,25.7905,25.2173,25.6721,227155.77930152,0
+HDGE.US,D,20220613,000000,26.4336,27.0767,26.3068,26.9582,329394.6119746,0
+HDGE.US,D,20220614,000000,26.8736,27.1359,26.6706,26.899,152715.92502532,0
+HDGE.US,D,20220615,000000,26.662,26.7678,25.8378,26.1544,285709.49006904,0
+HDGE.US,D,20220616,000000,26.7889,27.3221,26.6959,27.119,328528.33142171,0
+HDGE.US,D,20220617,000000,27.119,27.119,26.3152,26.6113,219632.25679176,0
+HDGE.US,D,20220621,000000,26.1459,26.3183,25.9174,26.222,162989.56328755,0
+HDGE.US,D,20220622,000000,26.442,26.4792,26.019,26.3828,245950.40362962,0
+HDGE.US,D,20220623,000000,26.2475,26.2475,25.672,25.6974,277703.78138523,0
+HDGE.US,D,20220624,000000,25.5452,25.5452,25.1475,25.1729,284010.0201713,0
+HDGE.US,D,20220627,000000,25.1305,25.5367,25.1305,25.4606,187135.50868449,0
+HDGE.US,D,20220628,000000,25.4182,26.1798,25.2998,26.1713,216617.4113751,0
+HDGE.US,D,20220629,000000,26.1966,26.69,26.1966,26.3998,322347.36649459,0
+HDGE.US,D,20220630,000000,26.7044,27.4575,26.5495,27.119,246087.49577714,0
+HDGE.US,D,20220701,000000,27.0089,27.2967,26.4759,26.569,288888.60969695,0
+HDGE.US,D,20220705,000000,26.916,27.0838,25.4267,25.469,481818.625272,0
+HDGE.US,D,20220706,000000,25.6297,25.8413,25.2406,25.689,86275.870288643,0
+HDGE.US,D,20220707,000000,25.5452,25.5871,24.881,24.9021,76672.328988877,0
+HDGE.US,D,20220708,000000,25.0036,25.266,24.5213,24.8683,141942.37315618,0
+HDGE.US,D,20220711,000000,25.012,25.5282,24.9587,25.5028,83050.659335276,0
+HDGE.US,D,20220712,000000,25.4606,26.0352,25.0977,25.8497,243320.83442066,0
+HDGE.US,D,20220713,000000,26.2983,26.569,25.6805,25.8667,63907.395494074,0
+HDGE.US,D,20220714,000000,26.1882,26.5521,26.1121,26.3405,131739.64462543,0
+HDGE.US,D,20220715,000000,26.0867,26.1332,25.5452,25.6383,55295.408606134,0
+HDGE.US,D,20220718,000000,25.2998,25.4267,24.8937,25.4267,301875.72701705,0
+HDGE.US,D,20220719,000000,25.1813,25.2752,24.6821,24.7244,111740.73669106,0
+HDGE.US,D,20220720,000000,24.6737,24.6737,23.8867,23.9883,152407.46769339,0
+HDGE.US,D,20220721,000000,23.9883,24.1575,23.6837,23.7259,111181.73164125,0
+HDGE.US,D,20220722,000000,23.6667,24.4537,23.5356,24.2421,397421.86286751,0
+HDGE.US,D,20220725,000000,24.3182,24.7328,24.3182,24.5298,420759.43732561,0
+HDGE.US,D,20220726,000000,24.8937,25.4225,24.8937,25.3675,112822.11009609,0
+HDGE.US,D,20220727,000000,25.1813,25.1813,24.5357,24.6567,136325.1405943,0
+HDGE.US,D,20220728,000000,24.6905,25.0798,24.3521,24.4113,118340.0690339,0
+HDGE.US,D,20220729,000000,24.3098,24.5467,24.2083,24.276,251994.27640922,0
+HDGE.US,D,20220801,000000,24.3944,24.6977,23.8699,24.0728,203246.19967617,0
+HDGE.US,D,20220802,000000,24.1236,24.1236,23.5229,23.8106,118468.88837942,0
+HDGE.US,D,20220803,000000,23.6413,23.6413,22.626,22.7275,210236.71737099,0
+HDGE.US,D,20220804,000000,22.7613,22.8375,22.5705,22.626,97728.973751113,0
+HDGE.US,D,20220805,000000,22.8037,22.8037,22.1183,22.2367,157476.33166517,0
+HDGE.US,D,20220808,000000,22.0252,22.0252,21.3567,21.8983,223993.20527762,0
+HDGE.US,D,20220809,000000,21.9575,22.7613,21.9575,22.624,273710.38167419,0
+HDGE.US,D,20220810,000000,22.0759,22.2198,21.2788,21.306,244410.4806277,0
+HDGE.US,D,20220811,000000,21.0859,21.5175,20.7055,21.4921,379907.15919257,0
+HDGE.US,D,20220812,000000,21.3991,21.6868,21.1974,21.2552,403803.73870048,0
+HDGE.US,D,20220815,000000,21.3229,21.3906,21.0521,21.1367,219113.43392311,0
+HDGE.US,D,20220816,000000,21.0775,21.5767,20.8913,21.0521,123810.75481739,0
+HDGE.US,D,20220817,000000,21.4075,21.7883,21.4075,21.6698,342225.72788544,0
+HDGE.US,D,20220818,000000,21.6952,21.8813,21.6105,21.7036,90493.817482695,0
+HDGE.US,D,20220819,000000,22.0337,22.6217,22.0083,22.5329,148942.34548186,0
+HDGE.US,D,20220822,000000,22.939,23.2183,22.7935,23.1929,320966.9903885,0
+HDGE.US,D,20220823,000000,23.049,23.2098,22.6204,23.049,181182.63672695,0
+HDGE.US,D,20220824,000000,23.0829,23.0829,22.6006,22.8714,103755.11909784,0
+HDGE.US,D,20220825,000000,22.7613,22.7671,22.406,22.406,89197.351225515,0
+HDGE.US,D,20220826,000000,22.4906,23.3494,22.4701,23.3282,363790.5590566,0
+HDGE.US,D,20220829,000000,23.6413,23.6921,23.2749,23.6582,325394.12129041,0
+HDGE.US,D,20220830,000000,23.5736,23.9798,23.3248,23.7513,380758.0759703,0
+HDGE.US,D,20220831,000000,23.5736,23.9121,23.3536,23.8952,144073.21058707,0
+HDGE.US,D,20220901,000000,24.1575,25.0036,24.1575,24.5128,382914.91363608,0
+HDGE.US,D,20220902,000000,24.0728,24.6821,23.9376,24.5044,142716.47105814,0
+HDGE.US,D,20220906,000000,24.4537,24.9781,24.4537,24.8175,205018.94296311,0
+HDGE.US,D,20220907,000000,24.9275,24.9275,24.0982,24.149,173972.29886455,0
+HDGE.US,D,20220908,000000,24.4071,24.4537,23.6667,23.7091,304485.20513542,0
+HDGE.US,D,20220909,000000,23.6244,23.6244,22.5921,22.6682,313740.10692209,0
+HDGE.US,D,20220912,000000,22.4736,22.626,22.3045,22.389,140209.81205041,0
+HDGE.US,D,20220913,000000,23.1167,23.5736,23.0575,23.5059,262711.10049318,0
+HDGE.US,D,20220914,000000,23.4891,23.7259,23.2437,23.3282,199211.4359551,0
+HDGE.US,D,20220915,000000,23.379,23.6667,22.8916,23.5736,351481.81150097,0
+HDGE.US,D,20220916,000000,23.9205,24.259,23.8401,24.0814,255283.30612091,0
+HDGE.US,D,20220919,000000,24.3944,24.4367,23.8209,23.8782,236147.13325286,0
+HDGE.US,D,20220920,000000,23.9798,24.4537,23.9798,24.3606,261425.27069572,0
+HDGE.US,D,20220921,000000,24.1997,24.6737,23.6921,24.6737,481037.43639689,0
+HDGE.US,D,20220922,000000,24.5975,25.2998,24.4367,25.2152,1129946.5710936,0
+HDGE.US,D,20220923,000000,25.5959,26.1459,25.5452,25.8329,789748.86152836,0
+HDGE.US,D,20220926,000000,25.8497,26.1375,25.3844,25.9344,539033.32394346,0
+HDGE.US,D,20220927,000000,25.6043,25.9428,25.3263,25.706,315180.75629994,0
+HDGE.US,D,20220928,000000,25.689,25.7153,24.8175,24.9867,524472.01058456,0
+HDGE.US,D,20220929,000000,25.3844,25.799,25.3844,25.5536,280824.9913991,0
+HDGE.US,D,20220930,000000,25.6551,25.7139,25.1362,25.6129,163194.01967998,0
+HDGE.US,D,20221003,000000,25.3844,25.6213,25.046,25.1729,389574.51925067,0
+HDGE.US,D,20221004,000000,24.8175,24.8175,24.3352,24.3521,884052.89524912,0
+HDGE.US,D,20221005,000000,24.6059,24.8937,24.3775,24.5044,196815.86886002,0
+HDGE.US,D,20221006,000000,24.4875,24.5552,24.2336,24.479,69623.901680016,0
+HDGE.US,D,20221007,000000,24.6059,24.9952,24.6059,24.9444,344653.20435969,0
+HDGE.US,D,20221010,000000,24.9529,25.6763,24.9529,25.469,736521.65342366,0
+HDGE.US,D,20221011,000000,25.5959,26.0867,25.2913,25.6213,479834.33461949,0
+HDGE.US,D,20221012,000000,25.6974,25.9343,25.5282,25.6974,504742.55962981,0
+HDGE.US,D,20221013,000000,25.9852,26.349,25.2152,25.3167,303058.73770386,0
+HDGE.US,D,20221014,000000,25.1644,25.7643,25.1351,25.6974,467470.04110753,0
+HDGE.US,D,20221017,000000,25.3251,25.3504,25.1794,25.3251,224430.48195506,0
+HDGE.US,D,20221018,000000,24.8175,25.1813,24.792,25.046,97542.244791556,0
+HDGE.US,D,20221019,000000,25.139,25.5882,25.139,25.4182,261830.637994,0
+HDGE.US,D,20221020,000000,25.4182,25.6297,25.012,25.5198,103995.03035601,0
+HDGE.US,D,20221021,000000,25.5621,25.5705,24.9994,25.0036,148694.16142169,0
+HDGE.US,D,20221024,000000,24.9952,25.2997,24.974,25.0036,342004.72588901,0
+HDGE.US,D,20221025,000000,24.9275,24.9275,24.3182,24.3775,532527.3560804,0
+HDGE.US,D,20221026,000000,24.369,24.5467,24.0136,24.4537,153283.20287714,0
+HDGE.US,D,20221027,000000,24.3606,24.3606,23.8817,24.3606,129462.26041614,0
+HDGE.US,D,20221028,000000,24.3267,24.4367,23.7767,23.7852,96244.596705518,0
+HDGE.US,D,20221031,000000,23.9629,24.1829,23.8614,24.0306,243210.92433687,0
+HDGE.US,D,20221101,000000,23.7259,24.1067,23.5313,24.0644,36806.877952241,0
+HDGE.US,D,20221102,000000,24.056,25.1559,23.929,25.1559,181390.63860595,0
+HDGE.US,D,20221103,000000,25.3675,25.6002,24.9782,25.3336,306527.40540197,0
+HDGE.US,D,20221104,000000,25.1305,25.7736,24.8224,25.5198,339017.06253609,0
+HDGE.US,D,20221107,000000,25.359,25.5176,24.9952,25.0798,410059.15884565,0
+HDGE.US,D,20221108,000000,25.0374,25.2913,24.4367,24.9529,87594.791294124,0
+HDGE.US,D,20221109,000000,25.1221,25.6974,25.1221,25.6636,333386.82985678,0
+HDGE.US,D,20221110,000000,24.7836,24.7836,23.2691,23.2691,344010.28946096,0
+HDGE.US,D,20221111,000000,23.2605,23.2859,22.1014,22.3298,811043.05389105,0
+HDGE.US,D,20221114,000000,22.3383,22.9559,22.3383,22.9052,180584.63132483,0
+HDGE.US,D,20221115,000000,22.3806,22.5244,21.9617,22.2715,139735.89867837,0
+HDGE.US,D,20221116,000000,22.3467,23.2851,22.3467,23.2098,122379.5600704,0
+HDGE.US,D,20221117,000000,23.6244,23.9036,23.4805,23.6074,111360.1877988,0
+HDGE.US,D,20221118,000000,23.3536,23.9713,23.1358,23.7767,68403.072469746,0
+HDGE.US,D,20221121,000000,24.0306,24.4197,24.0052,24.2844,169306.43853333,0
+HDGE.US,D,20221122,000000,24.2336,24.4537,23.9375,23.9586,62120.470260841,0
+HDGE.US,D,20221123,000000,23.9205,24.0294,23.3536,23.4551,100328.99723862,0
+HDGE.US,D,20221125,000000,23.4298,23.6666,23.4129,23.4895,34346.310269973,0
+HDGE.US,D,20221128,000000,23.6752,24.149,23.4805,24.0601,99628.172725851,0
+HDGE.US,D,20221129,000000,24.0474,24.0931,23.6921,24.0474,185072.03549849,0
+HDGE.US,D,20221130,000000,23.9798,24.2589,22.9813,23.0237,205319.12749303,0
+HDGE.US,D,20221201,000000,22.9052,23.1167,22.5921,22.7359,158769.25243578,0
+HDGE.US,D,20221202,000000,23.2267,23.2605,22.6514,22.7148,110677.0907189,0
+HDGE.US,D,20221205,000000,22.7697,23.6413,22.7697,23.5144,196570.04845756,0
+HDGE.US,D,20221206,000000,23.6074,24.2928,23.5398,24.0898,661425.8841313,0
+HDGE.US,D,20221207,000000,24.0898,24.2083,23.7936,24.0898,197303.96417836,0
+HDGE.US,D,20221208,000000,23.8867,24.0306,23.3621,23.5736,165686.49674141,0
+HDGE.US,D,20221209,000000,23.6244,23.7731,23.3452,23.6667,246852.13904824,0
+HDGE.US,D,20221212,000000,23.6752,23.6752,23.0237,23.0237,69426.536260737,0
+HDGE.US,D,20221213,000000,22.0929,23.0611,21.8305,22.7697,248285.69745294,0
+HDGE.US,D,20221214,000000,22.7952,23.2691,22.6175,22.9052,289298.70431066,0
+HDGE.US,D,20221215,000000,23.3029,23.836,23.3029,23.7175,343270.46459588,0
+HDGE.US,D,20221216,000000,23.9967,24.4621,23.8531,24.1913,680499.42006988,0
+HDGE.US,D,20221219,000000,24.3098,24.9444,24.2167,24.8175,294640.57074863,0
+HDGE.US,D,20221220,000000,24.8344,25.0874,24.4719,24.7328,362492.91097056,0
+HDGE.US,D,20221221,000000,24.6737,24.6737,24.2675,24.4578,127604.42545143,0
+HDGE.US,D,20221222,000000,24.7667,25.2109,24.7075,24.7582,218133.69779986,0
+HDGE.US,D,20221223,000000,24.7836,24.9613,24.5594,24.589,75907.685717778,0
+HDGE.US,D,20221227,000000,24.6737,24.9698,24.6145,24.7328,132265.55846722,0
+HDGE.US,D,20221228,000000,24.7413,25.2239,24.7413,25.2152,198528.3388752,0
+HDGE.US,D,20221229,000000,25.1221,25.1221,24.276,24.3182,144662.9431872,0
+HDGE.US,D,20221230,000000,24.5128,24.6737,24.3267,24.3267,110574.27160826,0
+HDGE.US,D,20230103,000000,24.1405,24.6618,23.8021,24.5467,226655.8656946,0
+HDGE.US,D,20230104,000000,24.3775,24.4003,23.7598,24.0474,169083.07287918,0
+HDGE.US,D,20230105,000000,24.3098,24.7075,24.2928,24.5848,123973.84719978,0
+HDGE.US,D,20230106,000000,24.3352,24.6905,23.9046,23.9967,166451.14001251,0
+HDGE.US,D,20230109,000000,23.7683,23.802,23.1675,23.5482,232398.37211542,0
+HDGE.US,D,20230110,000000,23.616,23.7368,23.1252,23.176,90562.363556456,0
+HDGE.US,D,20230111,000000,23.0237,23.049,22.5498,22.5583,293773.10836689,0
+HDGE.US,D,20230112,000000,22.5329,22.7951,22.169,22.186,340214.2551692,0
+HDGE.US,D,20230113,000000,22.499,22.499,21.9998,22.0421,158040.06403042,0
+HDGE.US,D,20230117,000000,21.9998,22.1483,21.6698,21.7375,133036.11088261,0
+HDGE.US,D,20230118,000000,21.5767,22.2367,21.3906,22.2367,298089.14735615,0
+HDGE.US,D,20230119,000000,22.4906,22.6682,22.3405,22.4906,427897.68362767,0
+HDGE.US,D,20230120,000000,22.389,22.4482,21.6698,21.7036,312772.18908742,0
+HDGE.US,D,20230123,000000,21.746,21.746,21.0606,21.1283,233469.10906073,0
+HDGE.US,D,20230124,000000,21.196,21.4541,21.124,21.3567,77771.429826778,0
+HDGE.US,D,20230125,000000,21.6529,21.9236,21.2577,21.3398,201198.09026533,0
+HDGE.US,D,20230126,000000,21.0775,21.306,20.8829,21.0014,165941.77177473,0
+HDGE.US,D,20230127,000000,21.0779,21.0779,20.3414,20.519,162630.28731473,0
+HDGE.US,D,20230130,000000,20.7052,20.9337,20.5021,20.9252,199201.98132424,0
+HDGE.US,D,20230131,000000,20.8237,20.8237,20.3807,20.3921,156198.77466972,0
+HDGE.US,D,20230201,000000,20.3667,20.4928,19.5714,19.7152,409990.61277189,0
+HDGE.US,D,20230202,000000,19.3852,19.3852,18.1836,18.5729,801220.87425256,0
+HDGE.US,D,20230203,000000,18.869,19.139,18.6322,19.0637,270585.62617375,0
+HDGE.US,D,20230206,000000,19.1568,19.4783,19.1568,19.3768,118981.80210377,0
+HDGE.US,D,20230207,000000,19.4699,19.7914,19.2499,19.2921,170306.26574717,0
+HDGE.US,D,20230208,000000,19.3429,19.6009,19.1398,19.5882,114259.21398737,0
+HDGE.US,D,20230209,000000,19.3852,20.1214,19.3852,20.0452,145343.67660938,0
+HDGE.US,D,20230210,000000,20.1298,20.4175,20.1298,20.2145,101827.55623051,0
+HDGE.US,D,20230213,000000,20.1129,20.2652,19.8506,19.8844,133843.29999259,0
+HDGE.US,D,20230214,000000,19.986,20.1975,19.5798,19.6136,133084.56586578,0
+HDGE.US,D,20230215,000000,19.8168,19.8168,19.0721,19.106,147940.15461031,0
+HDGE.US,D,20230216,000000,19.5798,19.6645,19.2667,19.6222,271830.09196118,0
+HDGE.US,D,20230217,000000,19.6136,19.9606,19.6136,19.7152,92384.743655427,0
+HDGE.US,D,20230221,000000,19.9691,20.4513,19.9569,20.4091,243370.4712327,0
+HDGE.US,D,20230222,000000,20.4345,20.4345,20.0761,20.3329,222117.64288004,0
+HDGE.US,D,20230223,000000,20.1383,20.4936,19.9691,20.151,133695.57138535,0
+HDGE.US,D,20230224,000000,20.5529,20.6266,20.4345,20.4513,90629.72780136,0
+HDGE.US,D,20230227,000000,20.2483,20.6206,20.2483,20.5867,158667.615154,0
+HDGE.US,D,20230228,000000,20.4936,20.4936,20.2229,20.4675,107021.69406124,0
+HDGE.US,D,20230301,000000,20.4345,20.756,20.4345,20.5275,182281.73756485,0
+HDGE.US,D,20230302,000000,20.8237,21.0014,20.5278,20.5614,209389.34607983,0
+HDGE.US,D,20230303,000000,20.5275,20.5275,20.0283,20.1044,148063.06481154,0
+HDGE.US,D,20230306,000000,20.0283,20.3921,19.9323,20.3329,367695.3216033,0
+HDGE.US,D,20230307,000000,20.3075,20.6713,20.2145,20.5867,206561.22962274,0
+HDGE.US,D,20230308,000000,20.6629,20.806,20.4767,20.5867,59391.627427817,0
+HDGE.US,D,20230309,000000,20.4259,21.2214,20.4259,21.1875,313651.46975774,0
+HDGE.US,D,20230310,000000,21.3313,22.414,21.3313,22.2705,600467.15163783,0
+HDGE.US,D,20230313,000000,22.3383,22.9676,22.0167,22.3636,292497.91502915,0
+HDGE.US,D,20230314,000000,21.8052,22.2765,21.7206,22.0759,220206.62561672,0
+HDGE.US,D,20230315,000000,22.6175,22.7359,22.2705,22.2705,311942.54522913,0
+HDGE.US,D,20230316,000000,22.406,22.6767,22.1521,22.2537,226772.86675154,0
+HDGE.US,D,20230317,000000,22.4398,22.846,22.4398,22.719,213063.65199923,0
+HDGE.US,D,20230320,000000,22.719,22.7444,22.4454,22.5921,257466.14402156,0
+HDGE.US,D,20230321,000000,22.5583,22.5583,22.1183,22.2114,314251.83881758,0
+HDGE.US,D,20230322,000000,22.1013,22.6428,22.1013,22.5837,194575.12134533,0
+HDGE.US,D,20230323,000000,22.6428,23.0151,22.3467,22.8628,234594.2101335,0
+HDGE.US,D,20230324,000000,23.0321,23.1167,22.7529,22.7529,70906.1859909,0
+HDGE.US,D,20230327,000000,22.4821,22.6936,22.4314,22.5413,123882.84637772,0
+HDGE.US,D,20230328,000000,22.5498,22.7021,22.5159,22.5837,73014.568673497,0
+HDGE.US,D,20230329,000000,22.3213,22.4652,22.1944,22.1944,123492.8428546,0
+HDGE.US,D,20230330,000000,21.8898,22.1944,21.729,22.1521,179624.98629216,0
+HDGE.US,D,20230331,000000,21.8644,21.8847,21.5175,21.5175,162422.28543573,0
+HDGE.US,D,20230403,000000,21.5513,21.8391,21.5513,21.7206,64146.124923381,0
+HDGE.US,D,20230404,000000,21.6021,22.0712,21.6021,21.8983,144867.39957962,0
+HDGE.US,D,20230405,000000,21.9152,22.4821,21.9152,22.2452,101828.73805937,0
+HDGE.US,D,20230406,000000,22.4736,22.499,22.1482,22.1774,56740.785299417,0
+HDGE.US,D,20230410,000000,22.3129,22.4494,21.9575,21.9998,55053.133690253,0
+HDGE.US,D,20230411,000000,21.9998,21.9998,21.5683,21.7122,95357.043233192,0
+HDGE.US,D,20230412,000000,21.3906,21.9914,21.3737,21.9914,102479.9257601,0
+HDGE.US,D,20230413,000000,21.9152,21.9152,21.6191,21.6359,214153.29820626,0
+HDGE.US,D,20230414,000000,21.5429,22.0252,21.5429,21.8475,59019.35133756,0
+HDGE.US,D,20230417,000000,21.9067,21.949,21.5598,21.5851,149691.62497781,0
+HDGE.US,D,20230418,000000,21.4075,21.7629,21.3991,21.6613,42224.38143712,0
+HDGE.US,D,20230419,000000,21.6952,21.9406,21.6021,21.6952,31998.01632921,0
+HDGE.US,D,20230420,000000,21.9406,21.9406,21.6616,21.7967,166117.86427456,0
+HDGE.US,D,20230421,000000,21.6782,21.9744,21.6782,21.7544,52145.834699677,0
+HDGE.US,D,20230424,000000,21.8052,22.0421,21.6783,21.9067,61442.100496374,0
+HDGE.US,D,20230425,000000,21.9998,22.4821,21.9998,22.4482,180846.99733129,0
+HDGE.US,D,20230426,000000,22.4228,22.6428,22.1867,22.5667,153237.11155168,0
+HDGE.US,D,20230427,000000,22.406,22.5921,22.0617,22.1436,62769.29430386,0
+HDGE.US,D,20230428,000000,22.186,22.186,21.7967,21.8813,64615.310979991,0
+HDGE.US,D,20230501,000000,21.7798,22.004,21.7798,21.9829,106070.32183058,0
+HDGE.US,D,20230502,000000,22.2875,22.7867,22.2875,22.6344,120141.17621343,0
+HDGE.US,D,20230503,000000,22.6344,22.7697,22.2283,22.7275,64451.036768734,0
+HDGE.US,D,20230504,000000,22.7444,23.4805,22.7444,23.2691,332681.27802858,0
+HDGE.US,D,20230505,000000,22.846,22.846,22.3536,22.3806,131381.55048146,0
+HDGE.US,D,20230508,000000,22.1352,22.4482,22.1013,22.3467,73819.394125767,0
+HDGE.US,D,20230509,000000,22.4144,22.6567,22.313,22.4482,37494.702347573,0
+HDGE.US,D,20230510,000000,22.2114,22.5752,22.0083,22.3383,51033.733744338,0
+HDGE.US,D,20230511,000000,22.4482,22.7529,22.4482,22.6514,54817.949747519,0
+HDGE.US,D,20230512,000000,22.6006,23.0743,22.6006,22.8714,67416.245373351,0
+HDGE.US,D,20230515,000000,22.7613,22.7613,22.2283,22.389,676406.74673477,0
+HDGE.US,D,20230516,000000,22.4228,22.8628,22.4228,22.8375,42883.841939861,0
+HDGE.US,D,20230517,000000,22.6175,22.6936,22.0421,22.089,128571.16145724,0
+HDGE.US,D,20230518,000000,22.0675,22.1352,21.6952,21.7036,91272.642700089,0
+HDGE.US,D,20230519,000000,21.4921,22.1013,21.4921,22.0337,146916.69081932,0
+HDGE.US,D,20230522,000000,21.9708,21.9708,21.4329,21.526,83162.933076782,0
+HDGE.US,D,20230523,000000,21.5344,21.5344,20.976,21.4837,139856.44522188,0
+HDGE.US,D,20230524,000000,21.6444,21.949,21.5556,21.8137,142790.92627619,0
+HDGE.US,D,20230525,000000,21.7375,22.186,21.7375,21.9617,83704.210693727,0
+HDGE.US,D,20230526,000000,21.8221,21.9536,21.5006,21.5937,92597.47284986,0
+HDGE.US,D,20230530,000000,21.3483,21.5611,21.2044,21.3652,91913.193941102,0
+HDGE.US,D,20230531,000000,21.5513,21.8174,21.4752,21.5175,119187.44032505,0
+HDGE.US,D,20230601,000000,21.5429,21.6529,21.0436,21.2044,307817.96251486,0
+HDGE.US,D,20230602,000000,20.8491,20.9506,20.4175,20.4345,299769.70799216,0
+HDGE.US,D,20230605,000000,20.4175,20.8575,20.4175,20.6037,117973.70208793,0
+HDGE.US,D,20230606,000000,20.4345,20.4683,19.7067,19.8422,456691.76192296,0
+HDGE.US,D,20230607,000000,19.639,19.639,19.3768,19.5121,189032.34400151,0
+HDGE.US,D,20230608,000000,19.5121,19.7406,19.5121,19.5544,49691.176161698,0
+HDGE.US,D,20230609,000000,19.4699,19.8675,19.4406,19.8506,151054.27365103,0
+HDGE.US,D,20230612,000000,19.6813,19.9437,19.5631,19.5882,65755.77582792,0
+HDGE.US,D,20230613,000000,19.4529,19.4529,19.0484,19.089,324337.56629139,0
+HDGE.US,D,20230614,000000,19.0045,19.4476,18.9283,19.3006,111543.37127178,0
+HDGE.US,D,20230615,000000,19.4106,19.4106,18.9114,18.9706,119728.717942,0
+HDGE.US,D,20230616,000000,18.8014,19.3175,18.8014,19.089,173422.7484456,0
+HDGE.US,D,20230620,000000,19.0721,19.4529,19.0721,19.3683,43342.391536748,0
+HDGE.US,D,20230621,000000,19.4275,19.6222,19.4275,19.5375,60545.092393183,0
+HDGE.US,D,20230622,000000,19.6306,19.859,19.6263,19.6805,101156.27743919,0
+HDGE.US,D,20230623,000000,19.766,19.9606,19.766,19.9275,86784.056697565,0
+HDGE.US,D,20230626,000000,20.0029,20.0029,19.5798,19.766,28867.35168448,0
+HDGE.US,D,20230627,000000,19.7152,19.8674,19.3598,19.4191,93009.931121287,0
+HDGE.US,D,20230628,000000,19.4613,19.5502,19.3598,19.4039,39790.995818585,0
+HDGE.US,D,20230629,000000,19.3598,19.3598,19.1314,19.2667,79559.536888868,0
+HDGE.US,D,20230630,000000,19.1144,19.2752,19.0467,19.1314,349710.25004289,0
+HDGE.US,D,20230703,000000,19.106,19.106,18.9368,18.984,101731.82809302,0
+HDGE.US,D,20230705,000000,19.0045,19.2532,18.9452,19.0637,71667.283775425,0
+HDGE.US,D,20230706,000000,19.3344,19.6621,19.3344,19.4191,237507.41826837,0
+HDGE.US,D,20230707,000000,19.1652,19.3217,18.8631,19.1229,151059.00096646,0
+HDGE.US,D,20230710,000000,18.9959,18.9959,18.666,18.666,102290.83314283,0
+HDGE.US,D,20230711,000000,18.5898,18.5898,18.2091,18.223,185808.314877,0
+HDGE.US,D,20230712,000000,17.9383,17.9806,17.7691,17.9383,245177.48755652,0
+HDGE.US,D,20230713,000000,17.8199,17.8537,17.6176,17.6252,202742.74058268,0
+HDGE.US,D,20230714,000000,17.5829,18.0043,17.5829,17.9806,119424.9879255,0
+HDGE.US,D,20230717,000000,17.9806,17.9806,17.6083,17.6844,37603.430602505,0
+HDGE.US,D,20230718,000000,17.6083,17.6252,17.3375,17.3883,110381.63350441,0
+HDGE.US,D,20230719,000000,17.3037,17.3037,17.1091,17.2022,122120.73955051,0
+HDGE.US,D,20230720,000000,17.2615,17.4154,17.2444,17.3629,78733.438517156,0
+HDGE.US,D,20230721,000000,17.3883,17.4537,17.236,17.3883,60247.271520978,0
+HDGE.US,D,20230724,000000,17.3121,17.4476,17.2698,17.346,63602.483648721,0
+HDGE.US,D,20230725,000000,17.3291,17.3839,17.2529,17.3799,162009.8271643,0
+HDGE.US,D,20230726,000000,17.4983,17.4983,17.1852,17.2106,62211.471082904,0
+HDGE.US,D,20230727,000000,17.1683,17.6242,17.1429,17.5575,179844.80645974,0
+HDGE.US,D,20230728,000000,17.439,17.4806,17.3373,17.3968,67490.700591402,0
+HDGE.US,D,20230731,000000,17.219,17.2783,17.1768,17.1852,66924.60456844,0
+HDGE.US,D,20230801,000000,17.236,17.4452,17.236,17.2952,73597.210300471,0
+HDGE.US,D,20230802,000000,17.7144,17.8331,17.6337,17.7606,228974.61391391,0
+HDGE.US,D,20230803,000000,17.8199,17.896,17.7098,17.7437,161990.91790257,0
+HDGE.US,D,20230804,000000,17.6591,17.6591,17.3883,17.566,123000.02022083,0
+HDGE.US,D,20230807,000000,17.566,17.6633,17.4978,17.5491,36368.419445939,0
+HDGE.US,D,20230808,000000,17.7437,17.9468,17.6591,17.7098,80507.36363295,0
+HDGE.US,D,20230809,000000,17.6337,17.8537,17.6337,17.7945,89116.986863174,0
+HDGE.US,D,20230810,000000,17.6591,17.9468,17.5913,17.8791,85042.040960935,0
+HDGE.US,D,20230811,000000,17.896,18.0652,17.8621,17.9373,69361.535673549,0
+HDGE.US,D,20230814,000000,18.0399,18.1414,17.9552,17.9975,76958.331572503,0
+HDGE.US,D,20230815,000000,18.1668,18.3614,18.1075,18.3529,126289.04993252,0
+HDGE.US,D,20230816,000000,18.4036,18.5306,18.3069,18.5306,235386.03546833,0
+HDGE.US,D,20230817,000000,18.4206,18.7591,18.4206,18.7591,126868.14607292,0
+HDGE.US,D,20230818,000000,18.9368,18.9368,18.6829,18.7506,246372.31653191,0
+HDGE.US,D,20230821,000000,18.6744,18.886,18.6237,18.7337,88221.160588842,0
+HDGE.US,D,20230822,000000,18.6829,18.9368,18.6576,18.886,42508.02036303,0
+HDGE.US,D,20230823,000000,18.9621,18.9621,18.6576,18.666,129712.80813403,0
+HDGE.US,D,20230824,000000,18.6322,18.8855,18.5814,18.8352,191579.18519041,0
+HDGE.US,D,20230825,000000,18.869,19.0129,18.7429,18.8268,138907.43664894,0
+HDGE.US,D,20230828,000000,18.7167,18.7167,18.556,18.6152,120110.44866312,0
+HDGE.US,D,20230829,000000,18.6068,18.6152,18.3529,18.3529,213582.47486787,0
+HDGE.US,D,20230830,000000,18.3445,18.405,18.2937,18.3529,86275.870288643,0
+HDGE.US,D,20230831,000000,18.2429,18.2937,18.2006,18.2599,71335.189866339,0
+HDGE.US,D,20230901,000000,18.226,18.2937,18.1583,18.2599,44663.676199945,0
+HDGE.US,D,20230905,000000,18.2345,18.5228,18.2345,18.5221,25541.685278186,0
+HDGE.US,D,20230906,000000,18.5916,18.8013,18.5916,18.7083,69205.534264299,0
+HDGE.US,D,20230907,000000,18.7929,18.9791,18.7929,18.9283,68153.706580716,0
+HDGE.US,D,20230908,000000,18.9875,19.0699,18.9088,18.9537,65235.771130418,0
+HDGE.US,D,20230911,000000,18.7675,19.0467,18.7675,19.0045,35155.863037674,0
+HDGE.US,D,20230912,000000,19.0721,19.0721,18.8183,18.869,51199.189784452,0
+HDGE.US,D,20230913,000000,18.8268,19.1144,18.8268,19.0467,40247.181757756,0
+HDGE.US,D,20230914,000000,18.7506,18.8098,18.6406,18.6576,91772.556307005,0
+HDGE.US,D,20230915,000000,18.7928,18.8733,18.6576,18.8183,65128.224704344,0
+HDGE.US,D,20230918,000000,18.8776,19.0594,18.8776,19.0299,66042.960240404,0
+HDGE.US,D,20230919,000000,19.089,19.0975,18.9959,19.0214,33004.93451619,0
+HDGE.US,D,20230920,000000,18.869,19.1469,18.8606,19.1229,87010.967838293,0
+HDGE.US,D,20230921,000000,19.3006,19.5544,19.2245,19.5291,149656.17011207,0
+HDGE.US,D,20230922,000000,19.436,19.7075,19.436,19.6729,120695.45394781,0
+HDGE.US,D,20230925,000000,19.7829,19.8295,19.6645,19.6645,127037.14759961,0
+HDGE.US,D,20230926,000000,19.7914,20.1044,19.7744,20.0706,217481.32827027,0
+HDGE.US,D,20230927,000000,19.986,20.1552,19.8609,19.9647,429954.06584052,0
+HDGE.US,D,20230928,000000,19.9521,20.0367,19.774,19.9013,66208.416280518,0
+HDGE.US,D,20230929,000000,19.7067,19.8844,19.639,19.8252,95502.40818272,0
+HDGE.US,D,20231002,000000,19.8675,20.2229,19.8675,20.1383,125401.4964602,0
+HDGE.US,D,20231003,000000,20.1637,20.6712,20.1637,20.5867,646986.29914477,0
+HDGE.US,D,20231004,000000,20.6121,20.7898,20.4345,20.4345,100584.27227194,0
+HDGE.US,D,20231005,000000,20.519,20.7644,20.519,20.6713,88227.069733132,0
+HDGE.US,D,20231006,000000,20.8237,20.9167,20.4345,20.5444,422086.63113309,0
+HDGE.US,D,20231009,000000,20.7052,20.7052,20.3498,20.3752,89309.624967021,0
+HDGE.US,D,20231010,000000,20.4259,20.4259,20.0706,20.1891,121358.45993712,0
+HDGE.US,D,20231011,000000,20.2398,20.2876,20.0536,20.1383,64679.12973832,0
+HDGE.US,D,20231012,000000,20.2736,20.6798,20.2736,20.5275,63141.570394117,0
+HDGE.US,D,20231013,000000,20.5275,20.8228,20.4325,20.739,44523.038565848,0
+HDGE.US,D,20231016,000000,20.6798,20.6978,20.3359,20.4259,54803.767801224,0
+HDGE.US,D,20231017,000000,20.6121,20.6121,20.0833,20.2229,70594.1831724,0
+HDGE.US,D,20231018,000000,20.3921,20.6459,20.3837,20.6375,72966.113690321,0
+HDGE.US,D,20231019,000000,20.7137,21.0606,20.5382,20.9844,65677.775123295,0
+HDGE.US,D,20231020,000000,21.0775,21.3566,21.0352,21.3313,200310.536793,0
+HDGE.US,D,20231023,000000,21.4752,21.6191,21.2298,21.5344,103564.84465171,0
+HDGE.US,D,20231024,000000,21.4244,21.4886,21.1952,21.3483,51651.83023705,0
+HDGE.US,D,20231025,000000,21.3737,21.7798,21.3737,21.7713,176547.50394604,0
+HDGE.US,D,20231026,000000,21.8475,21.8475,21.3671,21.6105,298041.87420183,0
+HDGE.US,D,20231027,000000,21.6021,21.949,21.5242,21.9236,218523.70132299,0
+HDGE.US,D,20231030,000000,21.7883,21.949,21.646,21.8305,61906.559237551,0
+HDGE.US,D,20231031,000000,21.8305,21.9067,21.6359,21.7036,232591.01021926,0
+HDGE.US,D,20231101,000000,21.6529,21.9194,21.6529,21.746,241897.91247568,0
+HDGE.US,D,20231102,000000,21.5175,21.5175,21.0945,21.1367,158948.89042219,0
+HDGE.US,D,20231103,000000,20.8321,20.8321,20.4936,20.6206,399572.79138899,0
+HDGE.US,D,20231106,000000,20.6206,20.904,20.6206,20.8068,77738.338618755,0
+HDGE.US,D,20231107,000000,20.8237,20.898,20.7166,20.8618,75554.318889249,0
+HDGE.US,D,20231108,000000,20.8321,20.9675,20.7728,20.9675,83861.393931835,0
+HDGE.US,D,20231109,000000,20.8152,21.3991,20.8152,21.3313,102561.4719513,0
+HDGE.US,D,20231110,000000,21.3313,21.4752,21.2171,21.2552,205231.67215754,0
+HDGE.US,D,20231113,000000,21.3398,21.416,21.1621,21.2975,68300.253359103,0
+HDGE.US,D,20231114,000000,20.6798,20.6967,20.1975,20.2483,292098.45687516,0
+HDGE.US,D,20231115,000000,20.1975,20.1975,19.8336,20.0129,177241.23748566,0
+HDGE.US,D,20231116,000000,20.096,20.4091,20.096,20.299,131901.55517897,0
+HDGE.US,D,20231117,000000,20.1805,20.2846,20.1214,20.1214,137018.87413392,0
+HDGE.US,D,20231120,000000,20.0622,20.2059,19.9276,19.9521,60355.99977591,0
+HDGE.US,D,20231121,000000,20.0283,20.3036,20.0283,20.2652,65266.498680725,0
+HDGE.US,D,20231122,000000,20.1891,20.3075,20.1552,20.2059,49847.177570949,0
+HDGE.US,D,20231124,000000,20.2059,20.2483,20.0989,20.1044,25527.503331891,0
+HDGE.US,D,20231127,000000,20.1044,20.3329,20.1044,20.2059,203962.38796409,0
+HDGE.US,D,20231128,000000,20.1975,20.3837,20.0961,20.1805,45748.595091551,0
+HDGE.US,D,20231129,000000,20.0029,20.0029,19.639,19.9013,139785.5354904,0
+HDGE.US,D,20231130,000000,19.859,20.0198,19.859,19.9775,33990.579783727,0
+HDGE.US,D,20231201,000000,20.0368,20.0368,19.2413,19.2413,234004.47753338,0
+HDGE.US,D,20231204,000000,19.3598,19.3701,19.0936,19.1483,132914.38251024,0
+HDGE.US,D,20231205,000000,19.2837,19.6224,19.2752,19.546,78833.893970082,0
+HDGE.US,D,20231206,000000,19.4613,19.5968,19.199,19.5968,107009.87577266,0
+HDGE.US,D,20231207,000000,19.5037,19.6052,19.4191,19.4191,83602.573411942,0
+HDGE.US,D,20231208,000000,19.4191,19.4699,19.2752,19.4191,297441.50514199,0
+HDGE.US,D,20231211,000000,19.4191,19.4191,19.2159,19.2329,122091.19382906,0
+HDGE.US,D,20231212,000000,19.2159,19.4776,19.2159,19.3937,65642.320257556,0
+HDGE.US,D,20231213,000000,19.3937,19.5514,18.6068,18.6068,185865.04266218,0
+HDGE.US,D,20231214,000000,18.336,18.336,17.862,17.9975,416703.40068509,0
+HDGE.US,D,20231215,000000,17.9552,18.1401,17.9552,18.0229,355208.11789011,0
+HDGE.US,D,20231218,000000,17.9722,18.1752,17.9722,18.1329,116627.59901872,0
+HDGE.US,D,20231219,000000,18.0906,18.0906,17.8029,17.8199,518074.77097643,0
+HDGE.US,D,20231220,000000,17.9298,18.1668,17.7545,18.1414,461809.08087792,0
+HDGE.US,D,20231221,000000,17.9722,18.006,17.8072,17.8367,109119.44028411,0
+HDGE.US,D,20231222,000000,17.7522,17.8537,17.6549,17.786,116323.86900222,0
+HDGE.US,D,20231226,000000,17.7997,17.7997,17.5401,17.5864,515178.25445793,0
+HDGE.US,D,20231227,000000,17.5679,17.6699,17.5401,17.5864,199821.90534799,0
+HDGE.US,D,20231228,000000,17.605,17.6235,17.5215,17.5215,75873.816841088,0
+HDGE.US,D,20231229,000000,17.5401,17.7718,17.5308,17.7625,162020.90965025,0
+HDGE.US,D,20240102,000000,17.8275,17.9758,17.6938,17.8738,108694.58205325,0
+HDGE.US,D,20240103,000000,18.1334,18.5228,18.1059,18.5228,173117.21266197,0
+HDGE.US,D,20240104,000000,18.495,18.5691,18.4301,18.5599,143111.78242216,0
+HDGE.US,D,20240105,000000,18.6433,18.6433,18.3374,18.5784,46526.376767226,0
+HDGE.US,D,20240108,000000,18.5784,18.583,18.2168,18.2493,70910.845113965,0
+HDGE.US,D,20240109,000000,18.4579,18.569,18.3508,18.4579,45787.486171034,0
+HDGE.US,D,20240110,000000,18.4678,18.6108,18.422,18.4671,28408.995083078,0
+HDGE.US,D,20240111,000000,18.4764,18.7693,18.4764,18.634,72687.418562035,0
+HDGE.US,D,20240112,000000,18.5506,18.7916,18.3744,18.7823,81344.843270118,0
+HDGE.US,D,20240116,000000,18.9307,19.1346,18.8472,19.0697,105727.15427205,0
+HDGE.US,D,20240117,000000,19.2273,19.3571,19.1717,19.2366,320962.20958937,0
+HDGE.US,D,20240118,000000,19.1161,19.2737,19.0605,19.1068,66655.482483341,0
+HDGE.US,D,20240119,000000,19.1346,19.2459,18.9678,19.0141,64941.472034656,0
+HDGE.US,D,20240122,000000,18.8843,18.8843,18.5377,18.6896,132928.03626355,0
+HDGE.US,D,20240123,000000,18.5135,18.634,18.4023,18.5506,74854.471420064,0
+HDGE.US,D,20240124,000000,18.4208,18.7638,18.4115,18.7545,73404.735710163,0
+HDGE.US,D,20240125,000000,18.5877,18.7387,18.5599,18.6433,49130.29194855,0
+HDGE.US,D,20240126,000000,18.6062,18.6526,18.4671,18.6526,60102.547633901,0
+HDGE.US,D,20240129,000000,18.634,18.7082,18.3374,18.3559,26202.031346131,0
+HDGE.US,D,20240130,000000,18.4115,18.5413,18.4035,18.4579,210023.98893746,0
+HDGE.US,D,20240131,000000,18.5691,18.9492,18.4023,18.9492,125174.53902934,0
+HDGE.US,D,20240201,000000,18.7731,18.9585,18.5413,18.5877,136469.31776325,0
+HDGE.US,D,20240202,000000,18.6896,18.9307,18.5972,18.7175,85828.884450221,0
+HDGE.US,D,20240205,000000,18.7453,19.1439,18.7453,19.0234,127766.58881423,0
+HDGE.US,D,20240206,000000,19.0512,19.1161,18.7453,18.7823,242565.3779972,0
+HDGE.US,D,20240207,000000,18.4579,18.7633,18.4023,18.5969,119473.75537843,0
+HDGE.US,D,20240208,000000,18.5506,18.6526,18.4023,18.4208,55391.985249126,0
+HDGE.US,D,20240209,000000,18.3466,18.446,18.2075,18.2539,48469.065765389,0
+HDGE.US,D,20240212,000000,18.2539,18.2539,17.7348,17.8182,163216.078673,0
+HDGE.US,D,20240213,000000,18.2725,18.6526,18.2725,18.5228,208583.96127919,0
+HDGE.US,D,20240214,000000,18.2446,18.4579,18.189,18.2027,112647.91641098,0
+HDGE.US,D,20240215,000000,18.1056,18.1056,17.8136,17.8741,96181.982176134,0
+HDGE.US,D,20240216,000000,18.1798,18.2658,17.9586,18.1798,118424.20713012,0
+HDGE.US,D,20240220,000000,18.2446,18.4018,18.2446,18.3095,93918.927474221,0
+HDGE.US,D,20240221,000000,18.5784,18.6665,18.5232,18.5877,110823.88137717,0
+HDGE.US,D,20240222,000000,18.495,18.7175,18.4486,18.6989,103140.49784918,0
+HDGE.US,D,20240223,000000,18.6896,18.838,18.6618,18.7731,72547.191149619,0
+HDGE.US,D,20240226,000000,18.7731,18.8075,18.5784,18.7175,48200.476336992,0
+HDGE.US,D,20240227,000000,18.6896,18.6896,18.5413,18.6062,63023.592501766,0
+HDGE.US,D,20240228,000000,18.5877,18.7082,18.5321,18.6896,41092.025199904,0
+HDGE.US,D,20240229,000000,18.4764,18.5153,18.2817,18.4023,100011.26920749,0
+HDGE.US,D,20240301,000000,18.4857,18.6215,18.291,18.3374,45394.849416269,0
+HDGE.US,D,20240304,000000,18.2446,18.4578,18.2446,18.4301,54541.991395405,0
+HDGE.US,D,20240305,000000,18.5955,18.7175,18.5042,18.6618,48655.676091142,0
+HDGE.US,D,20240306,000000,18.5228,18.6247,18.4486,18.6247,27064.969268691,0
+HDGE.US,D,20240307,000000,18.4208,18.4393,18.2831,18.3281,101834.2255689,0
+HDGE.US,D,20240308,000000,18.1983,18.3799,18.1035,18.3188,92976.167793824,0
+HDGE.US,D,20240311,000000,18.3837,18.3837,18.2539,18.2539,15577.108174611,0
+HDGE.US,D,20240312,000000,18.2539,18.5412,18.2539,18.4857,62661.158574291,0
+HDGE.US,D,20240313,000000,18.5135,18.532,18.3317,18.4857,33769.996926982,0
+HDGE.US,D,20240314,000000,18.4393,18.9121,18.4393,18.7916,73105.943454477,0
+HDGE.US,D,20240315,000000,18.8751,18.9121,18.7669,18.7823,41658.328211584,0
+HDGE.US,D,20240318,000000,18.7823,18.9571,18.7453,18.8565,19475.430239776,0
+HDGE.US,D,20240319,000000,18.9678,18.9863,18.8309,18.9121,83880.802090042,0
+HDGE.US,D,20240320,000000,18.9214,18.9214,18.4671,18.5784,50880.977258944,0
+HDGE.US,D,20240321,000000,18.4393,18.4579,18.3095,18.4023,90049.729563942,0
+HDGE.US,D,20240322,000000,18.4115,18.6094,18.4115,18.5691,26861.100184486,0
+HDGE.US,D,20240325,000000,18.4857,18.6618,18.4857,18.6247,41199.892440224,0
+HDGE.US,D,20240326,000000,18.5228,18.7453,18.4991,18.7453,50955.405654765,0
+HDGE.US,D,20240327,000000,18.5417,18.5417,18.2261,18.2298,107717.30485596,0
+HDGE.US,D,20240328,000000,18.1519,18.2168,18.1075,18.1705,47967.483097901,0
+HDGE.US,D,20240401,000000,18.1983,18.4578,18.1983,18.3744,47647.11739415,0
+HDGE.US,D,20240402,000000,18.5506,18.7471,18.5181,18.736,103563.33743123,0
+HDGE.US,D,20240403,000000,18.6896,18.8555,18.6711,18.7267,40567.790411949,0
+HDGE.US,D,20240404,000000,18.495,18.9058,18.4358,18.8658,113932.61524319,0
+HDGE.US,D,20240405,000000,18.8565,19.0141,18.838,18.9399,65742.925630234,0
+HDGE.US,D,20240408,000000,18.8658,18.8658,18.6804,18.7175,57670.141364685,0
+HDGE.US,D,20240409,000000,18.5506,18.5691,18.3976,18.3976,70273.349723674,0
+HDGE.US,D,20240410,000000,18.8287,19.1903,18.8287,19.0975,184736.67178924,0
+HDGE.US,D,20240411,000000,19.0512,19.2552,18.9956,19.0605,198433.65396508,0
+HDGE.US,D,20240412,000000,19.181,19.4869,19.1532,19.4684,167077.72587645,0
+HDGE.US,D,20240415,000000,19.3942,19.7836,19.3057,19.7372,76953.567916691,0
+HDGE.US,D,20240416,000000,19.728,19.9875,19.728,19.9226,344752.32944195,0
+HDGE.US,D,20240417,000000,19.7465,19.9412,19.6816,19.9041,154806.74861765,0
+HDGE.US,D,20240418,000000,19.8114,20.0524,19.7371,19.8856,119903.06699491,0
+HDGE.US,D,20240419,000000,19.969,19.969,19.8021,19.8485,210553.61708743,0
+HDGE.US,D,20240422,000000,19.7928,19.9134,19.6371,19.7094,369206.91149489,0
+HDGE.US,D,20240423,000000,19.765,19.765,19.422,19.5704,194383.23909106,0
+HDGE.US,D,20240424,000000,19.6074,19.6909,19.5194,19.5194,59951.533497453,0
+HDGE.US,D,20240425,000000,19.7187,19.9597,19.6631,19.7053,81198.143823283,0
+HDGE.US,D,20240426,000000,19.6538,19.7619,19.5147,19.5704,33629.769514566,0
+HDGE.US,D,20240429,000000,19.4962,19.4962,19.3479,19.4128,28797.31714823,0
+HDGE.US,D,20240430,000000,19.6167,19.8021,19.5982,19.8021,210824.36386063,0
+HDGE.US,D,20240501,000000,19.7743,19.8322,19.3386,19.677,118235.43945956,0
+HDGE.US,D,20240502,000000,19.5055,19.7153,19.3942,19.4572,40889.234788102,0
+HDGE.US,D,20240503,000000,19.2273,19.4313,19.0883,19.3757,224185.87891907,0
+HDGE.US,D,20240506,000000,19.2459,19.3108,19.2181,19.2181,213169.39766519,0
+HDGE.US,D,20240507,000000,19.1903,19.2273,19.1254,19.2181,54612.105101613,0
+HDGE.US,D,20240508,000000,19.4591,19.5147,19.3849,19.3849,31808.970497965,0
+HDGE.US,D,20240509,000000,19.32,19.3742,19.1532,19.1532,34344.929317888,0
+HDGE.US,D,20240510,000000,19.0697,19.334,19.0697,19.3108,26315.291948467,0
+HDGE.US,D,20240513,000000,19.1717,19.1717,18.8823,19.0141,81938.113091878,0
+HDGE.US,D,20240514,000000,18.7731,18.8148,18.5877,18.7267,39808.405040096,0
+HDGE.US,D,20240515,000000,18.5877,18.8287,18.4671,18.7175,150149.04118063,0
+HDGE.US,D,20240516,000000,18.6896,18.7823,18.6896,18.7711,23536.631837824,0
+HDGE.US,D,20240517,000000,18.7731,18.7916,18.6896,18.6896,111932.75660766,0
+HDGE.US,D,20240520,000000,18.6989,18.7175,18.6155,18.7175,29312.92255696,0
+HDGE.US,D,20240521,000000,18.7175,18.7915,18.7175,18.7463,2296.4935464128,0
+HDGE.US,D,20240522,000000,18.7174,18.7998,18.6062,18.736,30629.981561267,0
+HDGE.US,D,20240523,000000,18.8446,19.1161,18.8194,19.079,98791.290719475,0
+HDGE.US,D,20240524,000000,19.0048,19.0399,18.9121,19.0141,37724.409957114,0
+HDGE.US,D,20240528,000000,18.8843,19.079,18.8843,19.0285,48223.128457459,0
+HDGE.US,D,20240529,000000,19.2181,19.3571,19.2181,19.3571,73016.413645011,0
+HDGE.US,D,20240530,000000,19.2737,19.32,19.1532,19.2552,94457.185003418,0
+HDGE.US,D,20240531,000000,19.1903,19.3386,18.9956,19.1624,167707.67055992,0
+HDGE.US,D,20240603,000000,18.9359,19.1532,18.9359,19.0419,16039.858635584,0
+HDGE.US,D,20240604,000000,19.1254,19.283,19.0976,19.283,40206.435156877,0
+HDGE.US,D,20240605,000000,19.1673,19.2737,19.1079,19.1254,20548.70928096,0
+HDGE.US,D,20240606,000000,19.1328,19.1346,19.06,19.0975,58784.40995719,0
+HDGE.US,D,20240607,000000,19.2459,19.2459,19.1583,19.2022,40898.942839731,0
+HDGE.US,D,20240610,000000,19.2737,19.3757,19.1533,19.2273,21415.961893133,0
+HDGE.US,D,20240611,000000,19.4068,19.4313,19.283,19.3293,90060.516287974,0
+HDGE.US,D,20240612,000000,18.9214,19.1903,18.7731,19.1627,49528.322065331,0
+HDGE.US,D,20240613,000000,19.1254,19.4313,19.1254,19.3664,58335.682237459,0
+HDGE.US,D,20240614,000000,19.4776,19.7094,19.4684,19.5889,63588.816841043,0
+HDGE.US,D,20240617,000000,19.6445,19.7187,19.4869,19.5425,65298.512600115,0
+HDGE.US,D,20240618,000000,19.524,19.6816,19.5087,19.6816,20461.336816301,0
+HDGE.US,D,20240620,000000,19.7001,19.765,19.6446,19.6723,57540.700676301,0
+HDGE.US,D,20240621,000000,19.6909,19.6955,19.5981,19.6167,44593.395820691,0
+HDGE.US,D,20240624,000000,19.6167,19.6167,19.32,19.4776,126870.21204717,0
+HDGE.US,D,20240625,000000,19.5611,19.5611,19.5055,19.5425,25293.789182637,0
+HDGE.US,D,20240626,000000,19.524,19.524,19.3572,19.3849,44045.430239866,0
+HDGE.US,D,20240627,000000,19.3386,19.3478,19.2737,19.2922,54284.18869104,0
+HDGE.US,D,20240628,000000,19.1903,19.2348,19.0883,19.1068,51107.498463616,0
+HDGE.US,D,20240701,000000,19.079,19.32,19.079,19.3008,92101.364474829,0
+HDGE.US,D,20240702,000000,19.2644,19.2644,19.1365,19.1475,60420.755992845,0
+HDGE.US,D,20240703,000000,19.1207,19.1645,19.0419,19.1645,33847.661340013,0
+HDGE.US,D,20240705,000000,19.2273,19.299,19.181,19.2552,25288.395820621,0
+HDGE.US,D,20240708,000000,19.1532,19.2459,19.1161,19.1161,36742.818070202,0
+HDGE.US,D,20240709,000000,19.1995,19.4034,19.1995,19.3321,18195.046097178,0
+HDGE.US,D,20240710,000000,19.2459,19.32,19.1069,19.1254,32962.071296986,0
+HDGE.US,D,20240711,000000,18.9121,18.9121,18.5413,18.5459,88029.376152749,0
+HDGE.US,D,20240712,000000,18.634,18.634,18.2689,18.3582,125414.00430285,0
+HDGE.US,D,20240715,000000,18.2539,18.3466,18.0175,18.0959,55331.579594547,0
+HDGE.US,D,20240716,000000,17.9851,17.9851,17.5862,17.5864,88697.07437033,0
+HDGE.US,D,20240717,000000,17.8275,17.8275,17.4418,17.6328,70982.037492576,0
+HDGE.US,D,20240718,000000,17.6142,17.9712,17.4381,17.9578,42597.851874771,0
+HDGE.US,D,20240719,000000,17.9294,18.1427,17.9294,17.9851,44333.43577152,0
+HDGE.US,D,20240722,000000,17.9109,18.1331,17.8367,17.8367,34024.563614138,0
+HDGE.US,D,20240723,000000,17.8275,17.8831,17.7459,17.8275,292955.55931268,0
+HDGE.US,D,20240724,000000,17.8924,18.2539,17.8275,18.233,385210.09526877,0
+HDGE.US,D,20240725,000000,18.1612,18.1612,17.5586,17.8275,113054.57590699,0
+HDGE.US,D,20240726,000000,17.6421,17.6791,17.4752,17.5401,27807.095882093,0
+HDGE.US,D,20240729,000000,17.503,17.5679,17.401,17.5354,240132.97172798,0
+HDGE.US,D,20240730,000000,17.5215,17.5679,17.3547,17.3964,58009.923171693,0
+HDGE.US,D,20240731,000000,17.2527,17.3639,17.0487,17.2805,55514.953903091,0
+HDGE.US,D,20240801,000000,17.2898,17.9712,17.2898,17.8831,89823.20835927,0
+HDGE.US,D,20240802,000000,18.2446,18.4486,18.2168,18.2894,250093.43269913,0
+HDGE.US,D,20240805,000000,19.0605,19.0605,18.5135,18.7638,117595.78672446,0
+HDGE.US,D,20240806,000000,18.6618,18.6896,18.393,18.5691,110860.55623888,0
+HDGE.US,D,20240807,000000,18.3003,18.7175,18.2817,18.7082,246324.55132235,0
+HDGE.US,D,20240808,000000,18.532,18.5784,18.2077,18.2725,83032.965581126,0
+HDGE.US,D,20240809,000000,18.291,18.4301,18.291,18.3466,37747.062077581,0
+HDGE.US,D,20240812,000000,18.2725,18.6062,18.2725,18.6062,134925.73755427,0
+HDGE.US,D,20240813,000000,18.532,18.532,18.1751,18.2446,66032.009834291,0
+HDGE.US,D,20240814,000000,18.1705,18.3281,18.1705,18.3188,41942.019053626,0
+HDGE.US,D,20240815,000000,17.9758,17.9758,17.7626,17.7811,136601.99446884,0
+HDGE.US,D,20240816,000000,17.8182,17.8718,17.6328,17.7892,42944.105716198,0
+HDGE.US,D,20240819,000000,17.7533,17.7765,17.6142,17.6154,40925.909649811,0
+HDGE.US,D,20240820,000000,17.6142,17.744,17.6142,17.7394,87891.306085139,0
+HDGE.US,D,20240821,000000,17.6513,17.6698,17.5332,17.5332,60813.39274761,0
+HDGE.US,D,20240822,000000,17.5123,17.8646,17.5123,17.846,112814.03196108,0
+HDGE.US,D,20240823,000000,17.6977,17.6977,17.3917,17.4103,164527.74431529,0
+HDGE.US,D,20240826,000000,17.3917,17.5401,17.3917,17.5401,27829.74800256,0
+HDGE.US,D,20240827,000000,17.6606,17.6606,17.5308,17.5768,6406.2354026048,0
+HDGE.US,D,20240828,000000,17.6421,17.8553,17.6217,17.8275,65952.188076454,0
+HDGE.US,D,20240829,000000,17.7626,17.7626,17.5494,17.7348,21488.232944147,0
+HDGE.US,D,20240830,000000,17.6421,17.8136,17.6328,17.6421,85226.985249235,0
+HDGE.US,D,20240903,000000,17.7626,18.1241,17.7626,18.1056,102122.23110056,0
+HDGE.US,D,20240904,000000,18.189,18.2168,17.9295,18.1798,247782.91641148,0
+HDGE.US,D,20240905,000000,18.1519,18.3513,18.1334,18.3281,152999.97234229,0
+HDGE.US,D,20240906,000000,18.3281,18.7476,18.2966,18.7453,114479.50215162,0
+HDGE.US,D,20240909,000000,18.6433,18.6711,18.4938,18.6618,130491.31530472,0
+HDGE.US,D,20240910,000000,18.8194,18.9678,18.736,18.7638,96582.169637722,0
+HDGE.US,D,20240911,000000,18.7545,19.0048,18.508,18.508,179815.76828584,0
+HDGE.US,D,20240912,000000,18.3744,18.4903,18.2354,18.3188,85233.457283654,0
+HDGE.US,D,20240913,000000,18.2354,18.2354,17.8368,17.9573,174714.72649111,0
+HDGE.US,D,20240916,000000,18.0222,18.0778,17.8924,17.9294,73473.770743968,0
+HDGE.US,D,20240917,000000,17.846,17.9081,17.6606,17.8428,94647.031346381,0
+HDGE.US,D,20240918,000000,17.7904,17.8785,17.4705,17.8731,105623.60172134,0
+HDGE.US,D,20240919,000000,17.4845,17.5585,17.3769,17.4659,273002.27719829,0
+HDGE.US,D,20240920,000000,17.6328,17.744,17.5874,17.6142,124676.19237907,0
+HDGE.US,D,20240923,000000,17.5772,17.6932,17.5772,17.6216,17279.253226861,0
+HDGE.US,D,20240924,000000,17.4937,17.5679,17.4288,17.4752,62375.310387443,0
+HDGE.US,D,20240925,000000,17.4845,17.6884,17.4752,17.6699,100908.72464696,0
+HDGE.US,D,20240926,000000,17.4196,17.54,17.2898,17.2898,160689.8279047,0
+HDGE.US,D,20240927,000000,17.2527,17.2744,17.087,17.1707,111614.54824872,0
+HDGE.US,D,20240930,000000,17.2481,17.4288,17.2249,17.3361,38610.000000141,0
+HDGE.US,D,20241001,000000,17.3083,17.7718,17.3083,17.6513,178909.68346716,0
+HDGE.US,D,20241002,000000,17.744,17.7451,17.6235,17.6791,21624.14566695,0
+HDGE.US,D,20241003,000000,17.7997,17.9325,17.7718,17.7718,43010.983405197,0
+HDGE.US,D,20241004,000000,17.4845,17.5864,17.3825,17.3834,193885.97111318,0
+HDGE.US,D,20241007,000000,17.3825,17.5772,17.3825,17.4613,52215.295021702,0
+HDGE.US,D,20241008,000000,17.4566,17.5494,17.4196,17.4288,29365.777504717,0
+HDGE.US,D,20241009,000000,17.3547,17.4501,17.175,17.2527,96841.05101449,0
+HDGE.US,D,20241010,000000,17.4095,17.4335,17.1507,17.1507,67509.791026675,0
+HDGE.US,D,20241011,000000,17.2341,17.2341,17.0163,17.0673,87457.679779053,0
+HDGE.US,D,20241014,000000,17.0117,17.0773,16.9375,16.9653,30427.191149466,0
+HDGE.US,D,20241015,000000,16.9551,16.9551,16.7706,16.8911,302673.31899311,0
+HDGE.US,D,20241016,000000,16.8381,16.8726,16.7799,16.7799,23306.874615942,0
+HDGE.US,D,20241017,000000,16.7706,16.8814,16.74,16.7428,99580.878918618,0
+HDGE.US,D,20241018,000000,16.6872,16.7683,16.6565,16.7115,26932.292563098,0
+HDGE.US,D,20241021,000000,16.7984,16.9364,16.7474,16.8726,57971.090965178,0
+HDGE.US,D,20241022,000000,17.0117,17.0858,16.9678,17.0117,42112.449293331,0
+HDGE.US,D,20241023,000000,17.0858,17.2898,16.9915,17.2156,145880.73448117,0
+HDGE.US,D,20241024,000000,17.1229,17.2471,17.0858,17.1136,85317.593731104,0
+HDGE.US,D,20241025,000000,17.0673,17.1785,16.9748,17.1414,34868.08543344,0
+HDGE.US,D,20241028,000000,16.9746,17.0476,16.9468,16.9931,97571.312231456,0
+HDGE.US,D,20241029,000000,17.1507,17.1507,16.9189,16.9189,48572.618316096,0
+HDGE.US,D,20241030,000000,17.0858,17.1227,16.8633,17.0951,86648.675476653,0
+HDGE.US,D,20241031,000000,17.1507,17.401,17.0024,17.401,134351.88383577,0
+HDGE.US,D,20241101,000000,17.2805,17.3361,17.1056,17.2063,85091.072526432,0
+HDGE.US,D,20241104,000000,17.2249,17.237,17.0952,17.1675,22207.707437082,0
+HDGE.US,D,20241105,000000,17.1414,17.1971,16.9004,16.9004,58986.121696589,0
+HDGE.US,D,20241106,000000,16.4925,16.4925,16.1588,16.1773,289135.98033295,0
+HDGE.US,D,20241107,000000,16.1124,16.1124,15.8714,15.9363,144779.4099575,0
+HDGE.US,D,20241108,000000,16.0012,16.1421,16.0012,16.066,44498.47264921,0
+HDGE.US,D,20241111,000000,15.9687,16.0173,15.9084,15.927,48425.918869261,0
+HDGE.US,D,20241112,000000,15.9548,16.1402,15.9363,16.0812,44893.266748781,0
+HDGE.US,D,20241113,000000,16.0382,16.1124,15.9558,16.1056,23237.839582138,0
+HDGE.US,D,20241114,000000,16.1031,16.2144,16.066,16.1775,36472.071296998,0
+HDGE.US,D,20241115,000000,16.2885,16.4547,16.2515,16.4204,40934.539029037,0
+HDGE.US,D,20241118,000000,16.3905,16.4461,16.3442,16.3995,45372.197295802,0
+HDGE.US,D,20241119,000000,16.5481,16.5758,16.3905,16.3928,99344.649662317,0
+HDGE.US,D,20241120,000000,16.3534,16.4091,16.2515,16.2515,26505.13829143,0
+HDGE.US,D,20241121,000000,16.2174,16.2422,15.9548,15.9874,38388.872157485,0
+HDGE.US,D,20241122,000000,15.8992,15.9641,15.7881,15.798,38533.414259514,0
+HDGE.US,D,20241125,000000,15.6118,15.6674,15.4116,15.5152,42315.239705133,0
+HDGE.US,D,20241126,000000,15.6987,15.7601,15.6674,15.6952,58804.904732851,0
+HDGE.US,D,20241127,000000,15.6999,15.7508,15.6396,15.7091,33779.704978611,0
+HDGE.US,D,20241129,000000,15.5947,15.6527,15.5932,15.6356,22205.550092275,0
+HDGE.US,D,20241202,000000,15.576,15.6581,15.5102,15.5302,27949.480639315,0
+HDGE.US,D,20241203,000000,15.5932,15.6952,15.5654,15.6581,39986.385986624,0
+HDGE.US,D,20241204,000000,15.597,15.6534,15.5654,15.6038,16197.344806451,0
+HDGE.US,D,20241205,000000,15.6936,15.8065,15.649,15.794,138599.69575957,0
+HDGE.US,D,20241206,000000,15.7184,15.7879,15.7036,15.7538,74456.441303283,0
+HDGE.US,D,20241209,000000,15.6577,15.6577,15.5098,15.6025,115854.8094657,0
+HDGE.US,D,20241210,000000,15.6674,15.7787,15.6025,15.6767,32300.845113824,0
+HDGE.US,D,20241211,000000,15.5562,15.6952,15.5191,15.6303,130357.55992672,0
+HDGE.US,D,20241212,000000,15.6303,15.7601,15.6211,15.7502,22142.98709289,0
+HDGE.US,D,20241213,000000,15.8061,15.9084,15.723,15.825,71226.896128102,0
+HDGE.US,D,20241216,000000,15.8992,15.8992,15.7545,15.8528,59869.55439481,0
+HDGE.US,D,20241217,000000,15.9177,15.9919,15.8165,15.9826,253790.0430249,0
+HDGE.US,D,20241218,000000,15.9455,16.4091,15.8259,16.3443,56206.382913542,0
+HDGE.US,D,20241219,000000,16.2292,16.4461,16.2187,16.4369,72896.681008256,0
+HDGE.US,D,20241220,000000,16.3923,16.4091,16.168,16.27,260094.8832216,0
+HDGE.US,D,20241223,000000,16.26,16.35,16.19,16.21,77921,0
+HDGE.US,D,20241224,000000,16.2,16.27,16.13,16.13,32485,0
+HDGE.US,D,20241226,000000,16.237,16.25,16.05,16.05,31833,0
+HDGE.US,D,20241227,000000,16.2,16.34,16.09,16.22,146917,0
+HDGE.US,D,20241230,000000,16.39,16.54,16.3448,16.39,125128,0
+HDGE.US,D,20241231,000000,16.335,16.4299,16.2698,16.34,103577,0
+HDGE.US,D,20250102,000000,16.21,16.45,16.0799,16.3729,27198,0
+HDGE.US,D,20250103,000000,16.37,16.37,16.1245,16.1671,25730,0
+HDGE.US,D,20250106,000000,15.96,16.01,15.76,15.97,58706,0
+HDGE.US,D,20250107,000000,15.9,16.18,15.8242,16.1,45462,0
+HDGE.US,D,20250108,000000,16.27,16.4298,16.22,16.22,45148,0
+HDGE.US,D,20250110,000000,16.4557,16.58,16.42,16.48,94165,0
+HDGE.US,D,20250113,000000,16.59,16.6293,16.35,16.36,90597,0
+HDGE.US,D,20250114,000000,16.1814,16.3289,16.1396,16.18,41060,0
+HDGE.US,D,20250115,000000,15.83,15.94,15.77,15.88,63382,0
+HDGE.US,D,20250116,000000,15.85,15.97,15.7014,15.78,43933,0
+HDGE.US,D,20250117,000000,15.61,15.7278,15.52,15.72,84647,0
+HDGE.US,D,20250121,000000,15.57,15.58,15.39,15.465,243732,0
+HDGE.US,D,20250122,000000,15.47,15.63,15.43,15.6,81187,0
+HDGE.US,D,20250123,000000,15.71,15.7736,15.52,15.52,20520,0
+HDGE.US,D,20250124,000000,15.57,15.62,15.483,15.5889,39504,0
+HDGE.US,D,20250127,000000,15.638,15.68,15.5,15.6164,22467,0
+HDGE.US,D,20250128,000000,15.6275,15.7427,15.59,15.7105,21794,0
+HDGE.US,D,20250129,000000,15.74,15.888,15.69,15.79,84241,0
+HDGE.US,D,20250130,000000,15.7,15.71,15.54,15.64,74921,0
+HDGE.US,D,20250131,000000,15.625,15.85,15.53,15.82,77072,0
+HDGE.US,D,20250203,000000,16.2161,16.3,15.9901,16.14,78675,0
+HDGE.US,D,20250204,000000,16.135,16.15,15.95,15.965,69897,0
+HDGE.US,D,20250205,000000,15.9346,15.9854,15.83,15.83,25357,0
+HDGE.US,D,20250206,000000,15.8292,16,15.795,15.95,29542,0
+HDGE.US,D,20250207,000000,16.07,16.245,16.04,16.2101,53605,0
+HDGE.US,D,20250210,000000,16.17,16.25,16.1509,16.18,27281,0
+HDGE.US,D,20250211,000000,16.3182,16.37,16.2,16.2475,172869,0
+HDGE.US,D,20250212,000000,16.39,16.4,16.3,16.31,28725,0
+HDGE.US,D,20250213,000000,16.2,16.24,16.05,16.18,32153,0
+HDGE.US,D,20250214,000000,16.15,16.1501,15.99,16.01,78864,0
+HDGE.US,D,20250218,000000,16.005,16.005,15.91,15.91,42416,0
+HDGE.US,D,20250219,000000,15.98,15.98,15.87,15.94,20059,0
+HDGE.US,D,20250220,000000,15.87,15.9999,15.85,15.85,46119,0
+HDGE.US,D,20250221,000000,15.85,16.28,15.85,16.24,39111,0
+HDGE.US,D,20250224,000000,16.27,16.36,16.235,16.35,75022,0
+HDGE.US,D,20250225,000000,16.371,16.55,16.371,16.5,62139,0
+HDGE.US,D,20250226,000000,16.45,16.6299,16.359,16.58,65090,0
+HDGE.US,D,20250227,000000,16.72,17,16.64,16.93,81574,0
+HDGE.US,D,20250228,000000,16.9806,17.105,16.875,16.9395,70884,0
+HDGE.US,D,20250303,000000,16.77,17.3896,16.77,17.3324,123292,0
+HDGE.US,D,20250304,000000,17.425,17.529,17.181281,17.46,132988,0
+HDGE.US,D,20250305,000000,17.33,17.3952,17.1295,17.13,35860,0
+HDGE.US,D,20250306,000000,17.31,17.3338,17.16,17.22,63165,0
+HDGE.US,D,20250307,000000,17.21,17.27,16.98,17,194424,0
+HDGE.US,D,20250310,000000,17.075,17.23,16.9,17.12,87720,0
+HDGE.US,D,20250311,000000,17.1615,17.59,17.16,17.48,382195,0
+HDGE.US,D,20250312,000000,17.41,17.65,17.41,17.625,42015,0
+HDGE.US,D,20250313,000000,17.65,17.85,17.5536,17.82,117245,0
+HDGE.US,D,20250314,000000,17.71,17.73,17.553,17.57,84653,0
+HDGE.US,D,20250317,000000,17.55,17.55,17.42,17.47,139624,0
+HDGE.US,D,20250318,000000,17.5099,17.53,17.46,17.51,71917,0
+HDGE.US,D,20250319,000000,17.4863,17.53,17.42,17.4721,18338,0
+HDGE.US,D,20250320,000000,17.488,17.56,17.4471,17.56,200727,0
+HDGE.US,D,20250321,000000,17.6697,17.7143,17.6001,17.64,88190,0
+HDGE.US,D,20250324,000000,17.5,17.54,17.38,17.4017,249413,0
+HDGE.US,D,20250325,000000,17.425,17.54,17.425,17.54,45788,0
+HDGE.US,D,20250326,000000,17.4996,17.567,17.47,17.52,22484,0
+HDGE.US,D,20250327,000000,17.5892,17.6499,17.48,17.59,38123,0
+HDGE.US,D,20250328,000000,17.59,17.87,17.58,17.86,158885,0
+HDGE.US,D,20250331,000000,17.95,18.08,17.75,17.82,149792,0
+HDGE.US,D,20250401,000000,17.875,17.96,17.725,17.786,35231,0
+HDGE.US,D,20250402,000000,17.96,17.99,17.5856,17.6362,23315,0
+HDGE.US,D,20250403,000000,18.218,18.83,18.16,18.83,320225,0
+HDGE.US,D,20250404,000000,19.21,19.57,19.025,19.32,284065,0
+HDGE.US,D,20250407,000000,19.6815,19.93,18.712,19.43,283038,0
+HDGE.US,D,20250408,000000,19.04,19.84,19.0301,19.69,594617,0
+HDGE.US,D,20250409,000000,19.8,19.87,18.83,18.83,651174,0
+HDGE.US,D,20250410,000000,19.2,19.5495,19.11,19.23,109802,0
+HDGE.US,D,20250411,000000,19.455,19.5316,19.19,19.2,75950,0
+HDGE.US,D,20250414,000000,19.1,19.32,19.09,19.21,334753,0
+HDGE.US,D,20250415,000000,19.17,19.33,19.15,19.33,40031,0
+HDGE.US,D,20250416,000000,19.4,19.63,19.33,19.51,66127,0
+HDGE.US,D,20250417,000000,19.45,19.51,19.24,19.29,161824,0
+HDGE.US,D,20250421,000000,19.49,19.68,19.44,19.58,160476,0
+HDGE.US,D,20250422,000000,19.33,19.405,19.1952,19.225,40992,0
+HDGE.US,D,20250423,000000,18.9786,19.21,18.74,19.15,191247,0
+HDGE.US,D,20250424,000000,19.14,19.155,18.83,18.87,87846,0
+HDGE.US,D,20250425,000000,18.8672,18.9771,18.83,18.835,78634,0
+HDGE.US,D,20250428,000000,18.825,18.938,18.6701,18.74,89621,0
+HDGE.US,D,20250429,000000,18.8187,18.82,18.611,18.68,71941,0
+HDGE.US,D,20250430,000000,18.86,19.16,18.68,18.69,107785,0
+HDGE.US,D,20250501,000000,18.8385,18.8385,18.55,18.7,231801,0
+HDGE.US,D,20250502,000000,18.5409,18.6,18.415,18.48,115179,0
+HDGE.US,D,20250505,000000,18.5794,18.63,18.41,18.58,43398,0
+HDGE.US,D,20250506,000000,18.7213,18.7696,18.57,18.62,97335,0
+HDGE.US,D,20250507,000000,18.7274,18.75,18.55,18.68,97124,0
+HDGE.US,D,20250508,000000,18.61,18.61,18.18,18.23,158099,0
+HDGE.US,D,20250509,000000,18.25,18.359,18.22,18.28,37087,0
+HDGE.US,D,20250512,000000,17.61,17.69,17.37,17.5,290257,0
+HDGE.US,D,20250513,000000,17.47,17.5004,17.3005,17.42,73129,0
+HDGE.US,D,20250514,000000,17.45,17.515,17.4018,17.5,29745,0
+HDGE.US,D,20250515,000000,17.53,17.62,17.43,17.47,46912,0
+HDGE.US,D,20250516,000000,17.47,17.4894,17.2623,17.2623,71064,0
+HDGE.US,D,20250519,000000,17.567,17.567,17.34,17.37,29385,0
+HDGE.US,D,20250520,000000,17.4561,17.51,17.37,17.43,16546,0
+HDGE.US,D,20250521,000000,17.6371,18.03,17.6,17.99,162574,0
+HDGE.US,D,20250522,000000,18.11,18.11,17.82,17.95,95590,0
+HDGE.US,D,20250523,000000,18.2,18.2483,18.02,18.12,118935,0
+HDGE.US,D,20250527,000000,17.819,17.87,17.56,17.56,29565,0
+HDGE.US,D,20250528,000000,17.64,17.81,17.55,17.81,29052,0
+HDGE.US,D,20250529,000000,17.5601,17.8317,17.56,17.7106,186725,0
+HDGE.US,D,20250530,000000,17.865,17.9299,17.7101,17.77,23005,0
+HDGE.US,D,20250602,000000,18.08,18.08,17.84,17.87,50173,0
+HDGE.US,D,20250603,000000,17.84,17.84,17.5275,17.6,27455,0
+HDGE.US,D,20250604,000000,17.52,17.58,17.4802,17.54,54521,0
+HDGE.US,D,20250605,000000,17.5,17.6199,17.4204,17.57,18380,0
+HDGE.US,D,20250606,000000,17.3011,17.4,17.3011,17.34,15052,0
+HDGE.US,D,20250609,000000,17.23,17.23,17.0814,17.2,64962,0
+HDGE.US,D,20250610,000000,17.152,17.152,16.9043,16.97,100796,0
+HDGE.US,D,20250611,000000,16.9,17.14,16.88,17.13,33449,0
+HDGE.US,D,20250612,000000,17.225,17.27,17.1401,17.21,12973,0
+HDGE.US,D,20250613,000000,17.35,17.56,17.29,17.5,38252,0
+HDGE.US,D,20250616,000000,17.35,17.36,17.18,17.23,180331,0
+HDGE.US,D,20250617,000000,17.34,17.48,17.3,17.45,47124,0
+HDGE.US,D,20250618,000000,17.452,17.47,17.27,17.31,12838,0
+HDGE.US,D,20250620,000000,17.28,17.45,17.2347,17.45,75959,0
+HDGE.US,D,20250623,000000,17.395,17.4717,17.12,17.16,189951,0
+HDGE.US,D,20250624,000000,17.01,17.025,16.87,16.88,43781,0
+HDGE.US,D,20250625,000000,16.9196,17.15,16.87,17.1,42970,0
+HDGE.US,D,20250626,000000,17.08,17.09,16.9979,17.03,13766,0
+HDGE.US,D,20250627,000000,16.9606,17.08,16.8501,17,54336,0
+HDGE.US,D,20250630,000000,16.94,16.9642,16.88,16.92,35511,0
+HDGE.US,D,20250701,000000,16.88,16.88,16.43,16.5,50776,0
+HDGE.US,D,20250702,000000,16.5,16.53,16.28,16.2827,25171,0
+HDGE.US,D,20250703,000000,16.21,16.2899,16.18,16.288,24866,0
+HDGE.US,D,20250707,000000,16.35,16.58,16.295,16.53,58135,0
+HDGE.US,D,20250708,000000,16.45,16.45,16.23,16.35,95191,0
+HDGE.US,D,20250709,000000,16.345,16.4915,16.27,16.3588,26029,0
+HDGE.US,D,20250710,000000,16.35,16.36,16.13,16.24,90791,0
+HDGE.US,D,20250711,000000,16.43,16.5243,16.41,16.5061,63043,0
+HDGE.US,D,20250714,000000,16.56,16.58,16.5,16.54,54798,0
+HDGE.US,D,20250715,000000,16.4121,16.94,16.4001,16.94,142859,0
+HDGE.US,D,20250716,000000,16.89,17.09,16.85,16.91,62096,0
+HDGE.US,D,20250717,000000,16.83,16.883,16.75,16.8,63347,0
+HDGE.US,D,20250718,000000,16.75,16.8518,16.7238,16.81,34967,0
+HDGE.US,D,20250721,000000,16.6675,16.8078,16.6599,16.8,32654,0
+HDGE.US,D,20250722,000000,16.72,16.77,16.42,16.45,34144,0
+HDGE.US,D,20250723,000000,16.2503,16.4022,16.2503,16.31,21845,0
+HDGE.US,D,20250724,000000,16.4,16.4802,16.29,16.48,24785,0
+HDGE.US,D,20250725,000000,16.515,16.5901,16.46,16.46,16235,0
+HDGE.US,D,20250728,000000,16.46,16.62,16.46,16.6,101759,0
+HDGE.US,D,20250729,000000,16.6072,16.77,16.6072,16.74,65868,0
+HDGE.US,D,20250730,000000,16.7899,17.06,16.7609,16.99,264030,0
+HDGE.US,D,20250731,000000,16.988,17.25,16.92,17.24,284582,0
+HDGE.US,D,20250801,000000,17.34,17.53,17.25,17.34,192175,0
+HDGE.US,D,20250804,000000,17.252,17.26,17.02,17.02,74929,0
+HDGE.US,D,20250805,000000,16.93,17.1824,16.93,17.07,52078,0
+HDGE.US,D,20250806,000000,17.065,17.19,17.03,17.077,99163,0
+HDGE.US,D,20250807,000000,16.91,17.22,16.91,17.1,48197,0
+HDGE.US,D,20250808,000000,16.995,17.21,16.995,17.16,90251,0
+HDGE.US,D,20250811,000000,17.08,17.235,17,17.19,33735,0
+HDGE.US,D,20250812,000000,17.15,17.16,16.78,16.78,67441,0
+HDGE.US,D,20250813,000000,16.73,16.79,16.3,16.33,85516,0
+HDGE.US,D,20250814,000000,16.585,16.64,16.474,16.497,78672,0
+HDGE.US,D,20250815,000000,16.5,16.63,16.46,16.63,135029,0
+HDGE.US,D,20250818,000000,16.626,16.63,16.52,16.59,61645,0
+HDGE.US,D,20250819,000000,16.415,16.51,16.311,16.44,119136,0
+HDGE.US,D,20250820,000000,16.48,16.6,16.451,16.56,74805,0
+HDGE.US,D,20250821,000000,16.64,16.6468,16.56,16.59,38822,0
+HDGE.US,D,20250822,000000,16.45,16.48,15.958,16.03,169701,0
+HDGE.US,D,20250825,000000,16.035,16.12,16.035,16.12,22047,0
+HDGE.US,D,20250826,000000,16.11,16.17,16.05,16.16,14737,0
+HDGE.US,D,20250827,000000,15.985,16.12,15.925,15.95,183387,0
+HDGE.US,D,20250828,000000,15.95,16.07,15.91,15.967,23341,0
+HDGE.US,D,20250829,000000,15.977,16.02,15.904,16.01,49245,0
+HDGE.US,D,20250902,000000,16.1662,16.26,16.1495,16.18,100357,0
+HDGE.US,D,20250903,000000,16.14,16.24,16.14,16.19,187037,0
+HDGE.US,D,20250904,000000,16.2,16.22,15.96,15.96,85441,0
+HDGE.US,D,20250905,000000,15.89,15.9377,15.62,15.8246,114170,0
+HDGE.US,D,20250908,000000,15.8248,16.03,15.8,15.87,81551,0
+HDGE.US,D,20250909,000000,15.9215,16.0859,15.9,16.027,221454,0
+HDGE.US,D,20250910,000000,16.032,16.2116,15.99,16.1417,48117,0
+HDGE.US,D,20250911,000000,16.065,16.14,15.88,15.91,190048,0
+HDGE.US,D,20250912,000000,15.9405,16.17,15.9405,16.17,60173,0
+HDGE.US,D,20250915,000000,16.0701,16.19,16.03,16.19,71853,0
+HDGE.US,D,20250916,000000,16.175,16.2402,16.0902,16.1283,13007,0
+HDGE.US,D,20250917,000000,16.145,16.17,15.76,16.147,40383,0
+HDGE.US,D,20250918,000000,16.0378,16.065,15.95,15.9971,21676,0
+HDGE.US,D,20250919,000000,16.005,16.1803,15.92,16.1502,82878,0
+HDGE.US,D,20250922,000000,16.1,16.18,16.05,16.0765,52373,0
+HDGE.US,D,20250923,000000,15.98,16.13,15.9201,16.13,57233,0
+HDGE.US,D,20250924,000000,16.0335,16.1598,16.0335,16.15,30559,0
+HDGE.US,D,20250925,000000,16.29,16.48,16.24,16.41,239419,0
+HDGE.US,D,20250926,000000,16.4011,16.42,16.25,16.25,229539,0
+HDGE.US,D,20250929,000000,16.2265,16.3392,16.21,16.3,95362,0
+HDGE.US,D,20250930,000000,16.325,16.49,16.3,16.39,85338,0
+HDGE.US,D,20251001,000000,16.2565,16.45,16.2488,16.34,48190,0
+HDGE.US,D,20251002,000000,16.312,16.37,16.18,16.31,133219,0
+HDGE.US,D,20251003,000000,16.25,16.25,16.0604,16.22,117194,0
+HDGE.US,D,20251006,000000,16.1925,16.2849,16.09,16.27,47467,0
+HDGE.US,D,20251007,000000,16.2075,16.51,16.2075,16.51,188231,0
+HDGE.US,D,20251008,000000,16.45,16.49,16.28,16.35,135536,0
+HDGE.US,D,20251009,000000,16.3866,16.61,16.3725,16.6,113753,0
+HDGE.US,D,20251010,000000,16.52,17.14,16.5013,17.12,343102,0
+HDGE.US,D,20251013,000000,16.92,16.9899,16.8,16.84,79735,0
+HDGE.US,D,20251014,000000,16.97,17.06,16.5214,16.58,65176,0
+HDGE.US,D,20251015,000000,16.535,16.76,16.4101,16.64,48130,0
+HDGE.US,D,20251016,000000,16.575,16.83,16.567,16.71,92991,0
+HDGE.US,D,20251017,000000,16.67,16.75,16.64,16.69,85795,0
+HDGE.US,D,20251020,000000,16.55,16.59,16.41,16.51,98509,0
+HDGE.US,D,20251021,000000,16.42,16.5,16.19,16.2299,159388,0
+HDGE.US,D,20251022,000000,16.23,16.39,16.223,16.388,93680,0
+HDGE.US,D,20251023,000000,16.37,16.43,16.245,16.28,51032,0
+HDGE.US,D,20251024,000000,16.1001,16.22,16.1,16.18,38811,0
+HDGE.US,D,20251027,000000,16.0703,16.17,16.02,16.16,72820,0
+HDGE.US,D,20251028,000000,16.1901,16.28,16.13,16.26,55028,0
+HDGE.US,D,20251029,000000,16.2815,16.645,16.24,16.58,175122,0
+HDGE.US,D,20251030,000000,16.6,16.76,16.435,16.72,78434,0
+HDGE.US,D,20251031,000000,16.8755,16.9232,16.7,16.71,46441,0
+HDGE.US,D,20251103,000000,16.76,16.9695,16.74,16.77,70678,0
+HDGE.US,D,20251104,000000,16.8761,17.0816,16.8761,17.01,234881,0
+HDGE.US,D,20251105,000000,17.01,17.01,16.7834,16.8642,49038,0
+HDGE.US,D,20251106,000000,16.925,17.35,16.925,17.33,155734,0
+HDGE.US,D,20251107,000000,17.38,17.3952,17.1077,17.1187,180241,0
+HDGE.US,D,20251110,000000,16.9481,17.1599,16.9202,17.03,50929,0
+HDGE.US,D,20251111,000000,16.94,16.96,16.87,16.96,49363,0
+HDGE.US,D,20251112,000000,16.85,16.9099,16.7887,16.9089,25509,0
+HDGE.US,D,20251113,000000,16.92,17.17,16.899,17.11,103600,0
+HDGE.US,D,20251114,000000,17.34,17.34,17.134,17.2,72496,0
+HDGE.US,D,20251117,000000,17.25,17.6599,17.25,17.63,86550,0
+HDGE.US,D,20251118,000000,17.6907,17.75,17.52,17.62,346001,0
+HDGE.US,D,20251119,000000,17.6139,17.715,17.5726,17.66,82969,0
+HDGE.US,D,20251120,000000,17.5203,17.86,17.4308,17.86,491289,0
+HDGE.US,D,20251121,000000,17.73,17.73,17.31,17.42,57185,0
+HDGE.US,D,20251124,000000,17.4,17.455,17.32,17.4,204458,0
+HDGE.US,D,20251125,000000,17.3,17.32,17,17.02,135585,0
+HDGE.US,D,20251126,000000,17.05,17.051,16.87,16.93,276405,0
+HDGE.US,D,20251128,000000,16.9501,16.9572,16.86,16.88,56197,0
+HDGE.US,D,20251201,000000,17.0114,17.12,16.74,16.83,130355,0
+HDGE.US,D,20251202,000000,16.9166,16.95,16.81,16.86,61700,0
+HDGE.US,D,20251203,000000,16.86,16.87,16.56,16.56,94751,0
+HDGE.US,D,20251204,000000,16.57,16.66,16.55,16.61,141289,0
+HDGE.US,D,20251205,000000,16.7199,16.72,16.45,16.55,46657,0
+HDGE.US,D,20251208,000000,16.5655,16.6527,16.53,16.6392,56354,0
+HDGE.US,D,20251209,000000,16.6681,16.6691,16.57,16.66,83338,0
+HDGE.US,D,20251210,000000,16.635,16.635,16.21,16.3,197690,0
+HDGE.US,D,20251211,000000,16.18,16.29,16.08,16.12,206340,0
+HDGE.US,D,20251212,000000,16.0762,16.26,16.05,16.24,251212,0
+HDGE.US,D,20251215,000000,16.215,16.38,16.17,16.3399,47532,0
+HDGE.US,D,20251216,000000,16.35,16.44,16.305,16.42,65438,0
+HDGE.US,D,20251217,000000,16.36,16.43,16.26,16.41,79024,0
+HDGE.US,D,20251218,000000,16.36,16.44,16.22,16.43,148410,0
+HDGE.US,D,20251219,000000,16.39,16.44,16.34,16.44,75235,0
+HDGE.US,D,20251222,000000,15.8305,15.8328,15.7,15.8,80446,0
+HDGE.US,D,20251223,000000,15.81,15.92,15.81,15.91,128154,0
+HDGE.US,D,20251224,000000,15.9,15.905,15.82,15.87,36843,0
+HDGE.US,D,20251226,000000,15.845,15.94,15.82,15.8221,24780,0
+HDGE.US,D,20251229,000000,15.9499,15.955,15.82,15.93,83015,0
+HDGE.US,D,20251230,000000,15.9301,15.965,15.89,15.95,95952,0
+HDGE.US,D,20251231,000000,15.9919,16.11,15.95,16.02,381547,0
+HDGE.US,D,20260102,000000,16.02,16.23,16.01,16.15,37198,0
+HDGE.US,D,20260105,000000,16.1207,16.15,15.84,15.96,122050,0
+HDGE.US,D,20260106,000000,16.005,16.02,15.79,15.805,43104,0
+HDGE.US,D,20260107,000000,15.8,15.97,15.79,15.9687,78713,0
+HDGE.US,D,20260108,000000,16.02,16.02,15.725,15.84,79178,0
+HDGE.US,D,20260109,000000,15.73,15.94,15.73,15.84,36505,0
+HDGE.US,D,20260112,000000,15.86,15.9005,15.8,15.81,27129,0
+HDGE.US,D,20260113,000000,15.825,15.9904,15.8,15.93,119774,0
+HDGE.US,D,20260114,000000,15.9454,15.9862,15.88,15.9232,36043,0
+HDGE.US,D,20260115,000000,15.895,15.95,15.83,15.9,22680,0
+HDGE.US,D,20260116,000000,15.9723,16.02,15.91,16.017,19313,0
+HDGE.US,D,20260120,000000,16.19,16.3435,16.1701,16.3211,174682,0
+HDGE.US,D,20260121,000000,16.25,16.32,16.08,16.14,88421,0
+HDGE.US,D,20260122,000000,16.02,16.05,15.9307,16.05,38973,0
+HDGE.US,D,20260123,000000,16.07,16.1863,16.07,16.16,24390,0
+HDGE.US,D,20260126,000000,16.14,16.1999,16.125,16.17,90402,0
+HDGE.US,D,20260127,000000,16.235,16.37,16.17,16.3247,74675,0
+HDGE.US,D,20260128,000000,16.29,16.49,16.29,16.49,55709,0
+HDGE.US,D,20260129,000000,16.48,16.64,16.48,16.5316,119896,0
+HDGE.US,D,20260130,000000,16.54,16.58,16.39,16.42,65645,0
+HDGE.US,D,20260202,000000,16.36,16.45,16.22,16.37,21324,0
+HDGE.US,D,20260203,000000,16.43,16.91,16.42,16.8,56401,0
+HDGE.US,D,20260204,000000,16.77,16.77,16.43,16.55,102897,0
+HDGE.US,D,20260205,000000,16.565,16.91,16.55,16.84,84374,0
+HDGE.US,D,20260206,000000,16.753,16.753,16.43,16.43,91058,0
+HDGE.US,D,20260209,000000,16.57,16.57,16.43,16.43,99883,0
+HDGE.US,D,20260210,000000,16.4261,16.43,16.26,16.39,24899,0
+HDGE.US,D,20260211,000000,16.45,16.69,16.45,16.67,42182,0
+HDGE.US,D,20260212,000000,16.4688,17.08,16.4688,17,119529,0
+HDGE.US,D,20260213,000000,16.91,17.02,16.82,16.93,51723,0
+HDGE.US,D,20260217,000000,16.855,17.06,16.85,16.91,366463,0
+HDGE.US,D,20260218,000000,16.87,16.91,16.6242,16.6665,25073,0
diff --git a/daily/us/nyse etfs/1/heem.us.txt b/daily/us/nyse etfs/1/heem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7482e172886f0286399913ec5d084a0be9f90ee
--- /dev/null
+++ b/daily/us/nyse etfs/1/heem.us.txt	
@@ -0,0 +1,2846 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HEEM.US,D,20140930,000000,20.4153,20.4232,20.4004,20.4232,2512.654272237,0
+HEEM.US,D,20141001,000000,20.2547,20.2547,20.2399,20.2399,353.184335455,0
+HEEM.US,D,20141002,000000,19.9654,19.9743,19.9396,19.9743,589.3132911592,0
+HEEM.US,D,20141003,000000,20.3211,20.3568,20.2805,20.3469,28188.146361714,0
+HEEM.US,D,20141006,000000,20.7651,20.7651,20.6372,20.6719,19378.719937365,0
+HEEM.US,D,20141007,000000,20.4579,20.4579,20.3469,20.3469,24343.482595761,0
+HEEM.US,D,20141008,000000,20.4668,20.4668,20.449,20.449,9436.0763452563,0
+HEEM.US,D,20141015,000000,19.8048,19.9743,19.788,19.9743,29468.691852264,0
+HEEM.US,D,20141016,000000,19.7543,19.9743,19.7543,19.9743,234.1107595016,0
+HEEM.US,D,20141017,000000,20.009,20.0605,20.009,20.0605,8611.6431964942,0
+HEEM.US,D,20141021,000000,20.0694,20.0853,20.0694,20.0853,5780.1139242464,0
+HEEM.US,D,20141022,000000,20.1001,20.119,19.9654,20.0169,2095.8967564001,0
+HEEM.US,D,20141023,000000,20.0258,20.0258,20.0258,20.0258,1888.0225475323,0
+HEEM.US,D,20141024,000000,20.0853,20.1358,20.0853,20.1001,9082.8920098013,0
+HEEM.US,D,20141028,000000,20.1695,20.221,20.1427,20.2131,11679.301424446,0
+HEEM.US,D,20141031,000000,20.7799,20.7799,20.7651,20.7651,2360.2804589407,0
+HEEM.US,D,20141105,000000,20.5936,20.5936,20.5936,20.5936,147.3283227898,0
+HEEM.US,D,20141110,000000,20.6273,20.6273,20.6273,20.6273,1179.6356804197,0
+HEEM.US,D,20141112,000000,20.5015,20.5015,20.5015,20.5015,589.3132911592,0
+HEEM.US,D,20141114,000000,20.5362,20.6372,20.5362,20.6372,364.2844145693,0
+HEEM.US,D,20141118,000000,20.5689,20.5689,20.559,20.559,498.4944620422,0
+HEEM.US,D,20141119,000000,20.4935,20.551,20.4935,20.5441,637.7500000216,0
+HEEM.US,D,20141120,000000,20.6026,20.6372,20.6026,20.6372,814.3421677491,0
+HEEM.US,D,20141121,000000,20.9504,21.1278,20.9345,21.1278,12572.353244097,0
+HEEM.US,D,20141124,000000,21.0019,21.0683,21.0019,21.0019,289.6111550731,0
+HEEM.US,D,20141125,000000,20.9831,21.0198,20.9078,20.9078,2236.1613924808,0
+HEEM.US,D,20141128,000000,20.9345,20.9425,20.8652,20.8731,9731.7420889372,0
+HEEM.US,D,20141201,000000,20.5847,20.6531,20.4935,20.5015,3998.0466773506,0
+HEEM.US,D,20141202,000000,20.6273,20.663,20.5778,20.5778,9782.1969940022,0
+HEEM.US,D,20141203,000000,20.7235,20.7235,20.7235,20.7235,353.184335455,0
+HEEM.US,D,20141204,000000,20.7799,20.7879,20.6799,20.7145,6514.7373419928,0
+HEEM.US,D,20141205,000000,20.771,20.771,20.771,20.771,1238.1633702951,0
+HEEM.US,D,20141208,000000,20.551,20.551,20.449,20.5173,1898.1135285453,0
+HEEM.US,D,20141209,000000,20.1001,20.1873,20.1001,20.1873,1674.0937500567,0
+HEEM.US,D,20141210,000000,20.119,20.119,19.9931,19.9931,1679.1392405632,0
+HEEM.US,D,20141211,000000,19.9931,20.0506,19.9931,20.0506,3162.5134494742,0
+HEEM.US,D,20141212,000000,19.7543,19.7721,19.6869,19.7721,1138.2626582664,0
+HEEM.US,D,20141215,000000,19.6512,19.7374,19.4084,19.4748,60842.560919782,0
+HEEM.US,D,20141216,000000,19.2459,19.2875,19.2459,19.2875,2465.2266614759,0
+HEEM.US,D,20141217,000000,19.7057,19.7206,19.5868,19.7127,14869.060522655,0
+HEEM.US,D,20141218,000000,20.0763,20.109,19.9654,19.9832,3217.0047469444,0
+HEEM.US,D,20141219,000000,20.0932,20.2716,20.0932,20.221,3302.7780855549,0
+HEEM.US,D,20141222,000000,20.3469,20.4004,20.3469,20.4004,9508.7314085499,0
+HEEM.US,D,20141223,000000,20.3399,20.3469,20.331,20.331,2520.7270570474,0
+HEEM.US,D,20141224,000000,20.3905,20.4004,20.3399,20.3905,1518.6926424565,0
+HEEM.US,D,20141226,000000,20.4876,20.4876,20.4876,20.4876,139.2555379794,0
+HEEM.US,D,20141229,000000,20.5302,20.5471,20.4965,20.5035,4618.6420096501,0
+HEEM.US,D,20141230,000000,20.3826,20.3826,20.3826,20.3826,116.0462816495,0
+HEEM.US,D,20141231,000000,20.4163,20.4163,20.3746,20.3915,3241.2231013756,0
+HEEM.US,D,20150102,000000,20.339,20.339,20.1745,20.2002,2069.6602057663,0
+HEEM.US,D,20150105,000000,20.1933,20.1933,19.9663,20.0109,50934.226663118,0
+HEEM.US,D,20150106,000000,19.784,19.9138,19.784,19.8722,1143.3081487729,0
+HEEM.US,D,20150107,000000,20.1477,20.2369,20.1398,20.2369,3228.1048260587,0
+HEEM.US,D,20150108,000000,20.5391,20.5391,20.5035,20.5134,3824.481803927,0
+HEEM.US,D,20150109,000000,20.3469,20.3469,20.3201,20.3201,2023.2416931065,0
+HEEM.US,D,20150112,000000,20.2002,20.2002,20.1933,20.1933,4381.5039558446,0
+HEEM.US,D,20150114,000000,20.0962,20.2002,20.0783,20.1477,3161.5043513729,0
+HEEM.US,D,20150116,000000,20.2438,20.2696,20.2369,20.2369,42092.509099527,0
+HEEM.US,D,20150120,000000,20.4014,20.4509,20.3132,20.4163,16109.242089153,0
+HEEM.US,D,20150121,000000,20.6164,20.7453,20.5391,20.7453,1612.5387658774,0
+HEEM.US,D,20150122,000000,20.8671,21.1694,20.8671,21.1694,4009.1467564649,0
+HEEM.US,D,20150123,000000,21.0911,21.1179,20.9613,20.9613,1143945.8987729,0
+HEEM.US,D,20150126,000000,20.9702,21.0663,20.9534,20.9702,11038.524130121,0
+HEEM.US,D,20150127,000000,20.7542,20.9028,20.7542,20.8939,12934.619462463,0
+HEEM.US,D,20150128,000000,20.8156,20.8156,20.7215,20.7215,36299.276899964,0
+HEEM.US,D,20150129,000000,20.6848,20.8325,20.669,20.7641,29434.38251682,0
+HEEM.US,D,20150130,000000,20.5391,20.5808,20.4163,20.4163,21229.405855149,0
+HEEM.US,D,20150202,000000,20.669,20.7799,20.6333,20.7799,13658.142801096,0
+HEEM.US,D,20150203,000000,20.8424,20.9187,20.8235,20.8939,15214.1720733,0
+HEEM.US,D,20150204,000000,20.9534,21.0584,20.9276,20.9276,60798.160603325,0
+HEEM.US,D,20150205,000000,20.8325,21.0743,20.8325,21.0584,68356.305382062,0
+HEEM.US,D,20150206,000000,20.8156,20.8751,20.7453,20.7978,7384.5799053134,0
+HEEM.US,D,20150209,000000,20.8156,20.8592,20.7879,20.8235,5553.0668514539,0
+HEEM.US,D,20150210,000000,20.7799,20.8156,20.7215,20.7799,52083.589400498,0
+HEEM.US,D,20150211,000000,20.7641,20.7799,20.669,20.7453,14966.943038482,0
+HEEM.US,D,20150212,000000,20.9791,21.108,20.9454,21.1,13092.038766266,0
+HEEM.US,D,20150213,000000,21.2051,22.4934,21.1694,21.2239,21572.499209591,0
+HEEM.US,D,20150217,000000,21.2239,21.2378,21.1516,21.2298,24628.048260328,0
+HEEM.US,D,20150218,000000,21.1694,21.2903,21.1694,21.2715,1040.3801424403,0
+HEEM.US,D,20150219,000000,21.2467,21.2804,21.2051,21.215,5162.5458862508,0
+HEEM.US,D,20150220,000000,21.1783,21.4033,21.1516,21.3686,226311.44027665,0
+HEEM.US,D,20150223,000000,21.2378,21.2378,21.0743,21.1694,5294.7377375211,0
+HEEM.US,D,20150224,000000,21.2715,21.4033,21.2715,21.3498,22961.01819698,0
+HEEM.US,D,20150225,000000,21.1962,21.2804,21.1882,21.2298,4237.2029273587,0
+HEEM.US,D,20150226,000000,21.2626,21.2903,21.1268,21.2804,4537.9141615461,0
+HEEM.US,D,20150227,000000,21.2903,21.326,21.215,21.3002,29316.318038968,0
+HEEM.US,D,20150302,000000,21.2051,21.2626,21.1179,21.1962,53863.638451191,0
+HEEM.US,D,20150303,000000,21.1268,21.1426,21.0584,21.0663,7975.9113926752,0
+HEEM.US,D,20150304,000000,20.9534,21.5341,20.7641,20.8503,8554.1246047201,0
+HEEM.US,D,20150305,000000,21.0059,21.0148,20.9028,20.9534,3120.1313292196,0
+HEEM.US,D,20150306,000000,20.9028,20.9187,20.6422,20.7453,19304.046677869,0
+HEEM.US,D,20150309,000000,20.7978,20.8067,20.7036,20.771,28088.245649686,0
+HEEM.US,D,20150310,000000,20.5213,20.5391,20.3746,20.4509,29014.597706679,0
+HEEM.US,D,20150311,000000,20.5986,20.669,20.5639,20.6164,33290.146361887,0
+HEEM.US,D,20150312,000000,20.8235,20.8235,20.6779,20.7294,288396.20095913,0
+HEEM.US,D,20150313,000000,20.6075,20.6333,20.5134,20.6234,80912.513056538,0
+HEEM.US,D,20150316,000000,20.8067,20.8235,20.7126,20.8156,21497.825950095,0
+HEEM.US,D,20150317,000000,20.8751,21.0416,20.8067,20.9375,106921.00751944,0
+HEEM.US,D,20150318,000000,20.9613,21.3101,20.885,21.3002,45658.661789521,0
+HEEM.US,D,20150319,000000,21.1179,21.2467,20.988,21.0495,41729.233783059,0
+HEEM.US,D,20150320,000000,21.1179,21.3101,21.108,21.215,92703.824370228,0
+HEEM.US,D,20150323,000000,21.2378,22.3715,21.0663,21.1595,46467.958466764,0
+HEEM.US,D,20150324,000000,21.1268,21.1426,21.0148,21.1426,45889.745254719,0
+HEEM.US,D,20150325,000000,21.0743,21.0743,20.7978,20.9028,17683.435127181,0
+HEEM.US,D,20150326,000000,20.7641,20.8067,20.6075,20.7453,21732.945807698,0
+HEEM.US,D,20150327,000000,20.7978,20.8325,20.7036,20.8156,62534.818435662,0
+HEEM.US,D,20150330,000000,21.1347,21.2804,21.0148,21.2715,20112.33425701,0
+HEEM.US,D,20150331,000000,21.1179,21.1962,21.0743,21.1783,45429.596520526,0
+HEEM.US,D,20150401,000000,21.2903,21.3428,21.1426,21.2715,32131.701741595,0
+HEEM.US,D,20150402,000000,21.438,21.6094,21.2526,21.6094,2642149.8133806,0
+HEEM.US,D,20150406,000000,21.6798,21.8452,21.6798,21.8016,61263.354828024,0
+HEEM.US,D,20150407,000000,21.8016,21.8016,21.6986,21.7392,32576.714004268,0
+HEEM.US,D,20150408,000000,22.311,22.3645,21.9225,22.095,70971.887660632,0
+HEEM.US,D,20150409,000000,22.2862,22.3814,22.1297,22.3715,54590.189084127,0
+HEEM.US,D,20150410,000000,22.2961,22.4775,22.2862,22.3982,5266617.2007322,0
+HEEM.US,D,20150413,000000,22.64,22.6489,22.3199,22.3298,47853.450159849,0
+HEEM.US,D,20150414,000000,22.3715,22.4061,22.1911,22.3645,36988.490903151,0
+HEEM.US,D,20150415,000000,22.4408,22.5201,22.3051,22.4577,129284.63964045,0
+HEEM.US,D,20150416,000000,22.5013,22.6658,22.4408,22.5617,86017.540351015,0
+HEEM.US,D,20150417,000000,22.0613,22.2585,22.0355,22.2585,260884.15032529,0
+HEEM.US,D,20150420,000000,22.2763,22.3556,22.2089,22.2763,46766.651504749,0
+HEEM.US,D,20150421,000000,22.6053,22.6053,22.3645,22.4061,47353.946599705,0
+HEEM.US,D,20150422,000000,22.5528,22.6232,22.425,22.5459,137330.17880212,0
+HEEM.US,D,20150423,000000,22.5786,22.7857,22.5786,22.6579,73862.953720856,0
+HEEM.US,D,20150424,000000,22.6826,22.7946,22.64,22.64,135356.38291598,0
+HEEM.US,D,20150427,000000,22.7946,22.8134,22.6143,22.7688,41729.233783059,0
+HEEM.US,D,20150428,000000,22.7094,22.7094,22.4934,22.6489,29014.597706679,0
+HEEM.US,D,20150429,000000,22.4676,22.4934,22.2961,22.4161,80336.318040696,0
+HEEM.US,D,20150430,000000,22.3388,22.3388,22.1376,22.2248,50282.349289678,0
+HEEM.US,D,20150501,000000,22.2506,22.4676,22.2347,22.425,43460.84612489,0
+HEEM.US,D,20150504,000000,22.5013,22.6143,22.4497,22.5013,68891.127375751,0
+HEEM.US,D,20150505,000000,22.4577,22.4577,22.2,22.2763,30630.16376686,0
+HEEM.US,D,20150506,000000,22.1297,22.2426,21.8452,21.8522,189103.97508552,0
+HEEM.US,D,20150507,000000,21.7234,21.9404,21.7234,21.9404,113903.96638044,0
+HEEM.US,D,20150508,000000,22.1832,22.2506,22.0613,22.1911,26237.559731901,0
+HEEM.US,D,20150511,000000,22.1643,22.2248,22.0008,22.0514,23581.61352928,0
+HEEM.US,D,20150512,000000,21.9315,22.0355,21.8789,21.9909,45726.271362308,0
+HEEM.US,D,20150513,000000,22.0276,22.095,21.8601,21.8879,19764.195412062,0
+HEEM.US,D,20150514,000000,21.8879,22.087,21.8879,22.0781,20228.38053866,0
+HEEM.US,D,20150515,000000,22.0008,22.095,21.9552,22.087,21935.774526059,0
+HEEM.US,D,20150518,000000,21.9473,22.1227,21.9146,21.982,282301.24842728,0
+HEEM.US,D,20150519,000000,22.0781,22.1138,22.0098,22.0613,27626.07871929,0
+HEEM.US,D,20150520,000000,22.0425,22.095,21.9642,22.0613,35141.841377772,0
+HEEM.US,D,20150521,000000,21.9057,21.9909,21.8601,21.9909,63228.068831255,0
+HEEM.US,D,20150522,000000,22.0514,22.1376,21.982,22.1049,41729.233783059,0
+HEEM.US,D,20150526,000000,22.0425,22.0425,21.8016,21.9146,39882.58425768,0
+HEEM.US,D,20150527,000000,21.8106,21.9731,21.7571,21.9146,47277.255144006,0
+HEEM.US,D,20150528,000000,21.4469,21.7303,21.4469,21.6362,47289.364321222,0
+HEEM.US,D,20150529,000000,21.5856,21.6986,21.4548,21.5678,55484.250001879,0
+HEEM.US,D,20150601,000000,21.5489,21.5579,21.438,21.5162,195001.14438952,0
+HEEM.US,D,20150602,000000,21.4469,21.5579,21.4122,21.5063,95522.235367159,0
+HEEM.US,D,20150603,000000,21.3587,21.4806,21.2715,21.3498,192342.17089259,0
+HEEM.US,D,20150604,000000,21.2903,21.3101,21.108,21.1783,54211.77729614,0
+HEEM.US,D,20150605,000000,21.1347,21.2239,21.108,21.1962,24852.068038816,0
+HEEM.US,D,20150608,000000,21.2298,21.2903,21.0416,21.0495,57331.90862536,0
+HEEM.US,D,20150609,000000,20.8671,21.0059,20.8503,20.9791,114570.9802254,0
+HEEM.US,D,20150610,000000,21.1,21.1516,21.0227,21.1,63501.534416708,0
+HEEM.US,D,20150611,000000,21.1347,21.1783,21.0148,21.1179,243364.18909052,0
+HEEM.US,D,20150612,000000,21.0148,21.1694,20.9613,21.0822,104492.10838961,0
+HEEM.US,D,20150615,000000,20.7879,20.885,20.7641,20.7978,57679.038372207,0
+HEEM.US,D,20150616,000000,20.7641,20.885,20.6779,20.8751,108886.73062078,0
+HEEM.US,D,20150617,000000,20.7641,20.9791,20.6937,20.7799,107266.11907009,0
+HEEM.US,D,20150618,000000,20.9187,21.0663,20.8235,20.988,115128.00237732,0
+HEEM.US,D,20150619,000000,20.7978,20.9613,20.7542,20.771,101835.15308889,0
+HEEM.US,D,20150622,000000,21.0227,21.1595,20.9702,21.0822,46467.958466764,0
+HEEM.US,D,20150623,000000,21.2626,21.3953,21.2051,21.3765,134596.5320457,0
+HEEM.US,D,20150624,000000,21.3686,21.438,21.1962,21.2804,137784.2729477,0
+HEEM.US,D,20150625,000000,21.1783,21.2526,21.0663,21.0663,167143.98220503,0
+HEEM.US,D,20150626,000000,21.1347,21.1962,20.9791,21.0584,134778.16970393,0
+HEEM.US,D,20150629,000000,20.8067,20.8235,20.4876,20.5213,129922.38964048,0
+HEEM.US,D,20150630,000000,20.8751,20.9613,20.7294,20.9028,144417.07476755,0
+HEEM.US,D,20150701,000000,20.988,21.0584,20.8503,20.9702,272677.47983518,0
+HEEM.US,D,20150702,000000,21.1129,21.1228,20.9474,20.9821,43036.015824242,0
+HEEM.US,D,20150706,000000,20.441,20.6244,20.3281,20.3905,157224.54786925,0
+HEEM.US,D,20150707,000000,20.1289,20.2765,19.8861,20.1814,31674.580301706,0
+HEEM.US,D,20150708,000000,19.7434,19.8137,19.5273,19.5541,65874.933150965,0
+HEEM.US,D,20150709,000000,20.0149,20.1368,19.895,19.895,432769.88450833,0
+HEEM.US,D,20150710,000000,20.2498,20.3647,20.1616,20.3191,11705.53797508,0
+HEEM.US,D,20150713,000000,20.5639,20.5639,20.441,20.4589,30754.28283332,0
+HEEM.US,D,20150714,000000,20.4321,20.5639,20.3905,20.5134,84281.891616779,0
+HEEM.US,D,20150715,000000,20.3647,20.441,20.3122,20.3449,60801.187897629,0
+HEEM.US,D,20150716,000000,20.5213,20.6511,20.5213,20.5897,63693.263055955,0
+HEEM.US,D,20150717,000000,20.5808,20.6432,20.5134,20.6164,55428.749606308,0
+HEEM.US,D,20150720,000000,20.4777,20.6244,20.4232,20.4955,48200.579906696,0
+HEEM.US,D,20150721,000000,20.555,20.6511,20.4589,20.5302,59563.024527334,0
+HEEM.US,D,20150722,000000,20.3033,20.3736,20.2498,20.2498,47625.393988955,0
+HEEM.US,D,20150723,000000,20.337,20.3816,20.109,20.1289,43493.137264131,0
+HEEM.US,D,20150724,000000,20.1001,20.1001,19.8326,19.999,43153.071203993,0
+HEEM.US,D,20150727,000000,19.6314,19.7275,19.5452,19.675,46480.067643979,0
+HEEM.US,D,20150728,000000,19.675,19.7959,19.6562,19.7622,34658.48338725,0
+HEEM.US,D,20150729,000000,19.788,19.9792,19.675,19.9713,24444.392405891,0
+HEEM.US,D,20150730,000000,19.8861,19.9089,19.7533,19.8672,135073.83544761,0
+HEEM.US,D,20150731,000000,19.9614,20.0595,19.9356,20.0407,42002.699368511,0
+HEEM.US,D,20150803,000000,19.9445,19.9445,19.6562,19.7434,121956.56922881,0
+HEEM.US,D,20150804,000000,19.9356,20.007,19.7721,19.8326,1055014.0831054,0
+HEEM.US,D,20150805,000000,19.9792,20.0763,19.8573,19.8573,85498.863926946,0
+HEEM.US,D,20150806,000000,19.779,19.779,19.6314,19.6562,24982.241693884,0
+HEEM.US,D,20150807,000000,19.6661,19.7107,19.562,19.6066,41427.51345077,0
+HEEM.US,D,20150810,000000,19.7107,19.9445,19.6472,19.9089,44528.471916065,0
+HEEM.US,D,20150811,000000,19.6215,19.7721,19.5105,19.6661,1346610.1341437,0
+HEEM.US,D,20150812,000000,19.345,19.4054,19.1181,19.3876,218164.99130486,0
+HEEM.US,D,20150813,000000,19.3361,19.457,19.2647,19.3727,89628.093357466,0
+HEEM.US,D,20150814,000000,19.4312,19.4659,19.345,19.3727,48545.69145734,0
+HEEM.US,D,20150817,000000,19.1508,19.2647,19.1359,19.239,23528.131329911,0
+HEEM.US,D,20150818,000000,19.0665,19.1181,18.9873,19.0398,50379.222707402,0
+HEEM.US,D,20150819,000000,18.8832,18.9605,18.6642,18.8118,424966.52889098,0
+HEEM.US,D,20150820,000000,18.6374,18.6731,18.4888,18.5423,73906.344939212,0
+HEEM.US,D,20150821,000000,18.2965,18.4551,18.0369,18.0369,2924498.4894187,0
+HEEM.US,D,20150824,000000,17.0013,17.8823,16.7565,17.3293,414982.51227671,0
+HEEM.US,D,20150825,000000,18.0557,18.2718,17.5503,17.5503,210933.79431094,0
+HEEM.US,D,20150826,000000,17.9764,18.2113,17.6712,18.1687,131746.83900763,0
+HEEM.US,D,20150827,000000,18.3689,18.8307,18.3689,18.7266,78038.601664035,0
+HEEM.US,D,20150828,000000,18.5344,18.7177,18.5165,18.5611,221492.99684294,0
+HEEM.US,D,20150831,000000,18.5611,18.6642,18.4382,18.5948,265789.37619571,0
+HEEM.US,D,20150901,000000,18.0458,18.1865,17.9239,17.9418,323858.93553312,0
+HEEM.US,D,20150902,000000,18.2024,18.3253,18.1152,18.2807,54742.562897424,0
+HEEM.US,D,20150903,000000,18.35,18.6374,18.35,18.3927,36723.09810251,0
+HEEM.US,D,20150904,000000,18.0825,18.1786,17.8823,18.029,231244.92089391,0
+HEEM.US,D,20150908,000000,18.3253,18.5076,18.2886,18.4888,45789.84454269,0
+HEEM.US,D,20150909,000000,18.7425,18.8564,18.4026,18.464,183046.35918341,0
+HEEM.US,D,20150910,000000,18.3857,18.5869,18.3689,18.4709,133621.74327984,0
+HEEM.US,D,20150911,000000,18.4026,18.6473,18.4026,18.6295,98810.886079296,0
+HEEM.US,D,20150914,000000,18.4977,18.5681,18.3857,18.5611,66332.054590854,0
+HEEM.US,D,20150915,000000,18.6117,18.7861,18.4799,18.7425,66332.054590854,0
+HEEM.US,D,20150916,000000,18.9506,19.1508,18.8664,19.1101,143913.534815,0
+HEEM.US,D,20150917,000000,18.9436,19.2925,18.6216,19.0745,164799.84731571,0
+HEEM.US,D,20150918,000000,18.7177,18.8564,18.6047,18.7266,67251.342961138,0
+HEEM.US,D,20150921,000000,18.8475,18.8921,18.682,18.7692,645425.20018009,0
+HEEM.US,D,20150922,000000,18.4382,18.577,18.3421,18.5512,734828.26466096,0
+HEEM.US,D,20150923,000000,18.4888,18.5165,18.246,18.246,97319.439085575,0
+HEEM.US,D,20150924,000000,18.134,18.2807,17.9844,18.1786,91967.182756279,0
+HEEM.US,D,20150925,000000,18.35,18.35,18.0973,18.1687,27886.426029426,0
+HEEM.US,D,20150928,000000,17.9239,17.9695,17.7158,17.8536,341217.44107168,0
+HEEM.US,D,20150929,000000,17.8902,17.9418,17.7495,17.8823,27886.426029426,0
+HEEM.US,D,20150930,000000,18.1419,18.3064,18.0825,18.2965,19855.014241179,0
+HEEM.US,D,20151001,000000,18.35,18.3927,18.134,18.2807,74366.493673405,0
+HEEM.US,D,20151002,000000,18.1598,18.7692,18.1598,18.7593,451018.41457224,0
+HEEM.US,D,20151005,000000,18.8039,19.0576,18.8039,19.0576,55513.513846817,0
+HEEM.US,D,20151006,000000,19.0309,19.0398,18.8564,18.9169,36610.079115164,0
+HEEM.US,D,20151007,000000,19.3787,19.5105,19.2489,19.3727,53365.143989149,0
+HEEM.US,D,20151008,000000,19.4054,19.6403,19.2489,19.5908,57954.522153862,0
+HEEM.US,D,20151009,000000,19.7434,19.7434,19.4936,19.562,44299.40664707,0
+HEEM.US,D,20151012,000000,19.5194,19.5194,19.3876,19.4847,22266.758703286,0
+HEEM.US,D,20151013,000000,19.234,19.457,19.2241,19.3103,37068.209653154,0
+HEEM.US,D,20151014,000000,19.3182,19.4936,19.234,19.2925,14232.319620735,0
+HEEM.US,D,20151015,000000,19.5273,19.6562,19.4054,19.6472,34199.343751158,0
+HEEM.US,D,20151016,000000,19.5026,19.7275,19.4471,19.7186,87792.543911201,0
+HEEM.US,D,20151019,000000,19.5105,19.6314,19.4748,19.562,28003.481409176,0
+HEEM.US,D,20151020,000000,19.6145,19.6928,19.5273,19.6145,35228.623814484,0
+HEEM.US,D,20151021,000000,19.5541,19.6066,19.3628,19.4372,46480.067643979,0
+HEEM.US,D,20151022,000000,19.5273,19.8058,19.5273,19.7027,48200.579906696,0
+HEEM.US,D,20151023,000000,19.9713,19.9792,19.7622,19.8326,96628.206886184,0
+HEEM.US,D,20151026,000000,19.779,19.779,19.6314,19.6403,167323.60166706,0
+HEEM.US,D,20151027,000000,19.5997,19.5997,19.4054,19.5273,149536.22943544,0
+HEEM.US,D,20151028,000000,19.5709,19.5809,19.2548,19.3727,186718.46717405,0
+HEEM.US,D,20151029,000000,19.2142,19.239,19.1181,19.1607,81136.532835027,0
+HEEM.US,D,20151030,000000,19.3004,19.3004,19.0665,19.0665,38216.563292434,0
+HEEM.US,D,20151102,000000,19.345,19.5105,19.2647,19.5026,357674.82200579,0
+HEEM.US,D,20151103,000000,19.4847,19.7533,19.3787,19.6661,204621.88568731,0
+HEEM.US,D,20151104,000000,19.895,19.895,19.562,19.6066,373566.09890506,0
+HEEM.US,D,20151105,000000,19.6066,19.7186,19.4936,19.7186,67822.492486474,0
+HEEM.US,D,20151106,000000,19.4144,19.5541,19.2043,19.5026,32018.682754249,0
+HEEM.US,D,20151109,000000,19.3876,19.3876,19.0309,19.127,53499.354036622,0
+HEEM.US,D,20151110,000000,19.0923,19.0923,18.8832,19.0209,98121.672076108,0
+HEEM.US,D,20151111,000000,19.0923,19.0923,18.9258,18.9605,13424.032041594,0
+HEEM.US,D,20151112,000000,18.9783,19.0745,18.8039,18.8039,118664.89122237,0
+HEEM.US,D,20151113,000000,18.6989,18.7593,18.5948,18.6989,65644.858783869,0
+HEEM.US,D,20151116,000000,18.794,19.013,18.6989,19.0041,87448.441458658,0
+HEEM.US,D,20151117,000000,19.0487,19.0487,18.8475,18.9605,74022.391220861,0
+HEEM.US,D,20151118,000000,18.8475,19.0309,18.8307,19.0041,47166.254352863,0
+HEEM.US,D,20151119,000000,19.0309,19.2043,19.0041,19.1508,37986.488925337,0
+HEEM.US,D,20151120,000000,19.1963,19.3787,19.1884,19.2489,120041.30103255,0
+HEEM.US,D,20151123,000000,19.3361,19.3539,19.1428,19.1428,87562.469544105,0
+HEEM.US,D,20151124,000000,19.013,19.2548,18.9684,19.239,41544.568830521,0
+HEEM.US,D,20151125,000000,19.1963,19.1963,19.013,19.0487,151028.68552727,0
+HEEM.US,D,20151127,000000,19.0041,19.0041,18.8386,18.8386,18706.660601899,0
+HEEM.US,D,20151130,000000,18.7346,18.9169,18.7346,18.8991,54283.423261332,0
+HEEM.US,D,20151201,000000,19.013,19.013,18.8832,18.9506,106538.55933905,0
+HEEM.US,D,20151202,000000,18.2965,18.3332,17.9844,18.0201,121943.4509535,0
+HEEM.US,D,20151203,000000,18.246,18.246,17.0697,17.8982,70347.255935927,0
+HEEM.US,D,20151204,000000,17.9319,18.246,17.7406,17.9517,163881.56804353,0
+HEEM.US,D,20151207,000000,18.0646,18.0646,17.7574,17.7862,145633.03797962,0
+HEEM.US,D,20151208,000000,17.4284,17.8625,17.4284,17.7247,470969.29313304,0
+HEEM.US,D,20151209,000000,17.5146,17.9695,17.4007,17.5057,221607.02492839,0
+HEEM.US,D,20151210,000000,17.4195,17.6633,17.2887,17.5662,124288.59494092,0
+HEEM.US,D,20151211,000000,17.3145,17.48,17.0856,17.1044,94333.517803828,0
+HEEM.US,D,20151214,000000,17.367,17.4284,17.0766,17.4284,200539.07476945,0
+HEEM.US,D,20151215,000000,17.472,17.6712,17.4284,17.4284,196473.41851931,0
+HEEM.US,D,20151216,000000,17.7574,17.9606,17.5503,17.8823,282661.49644945,0
+HEEM.US,D,20151217,000000,17.915,17.9606,17.6455,17.6712,134846.78837482,0
+HEEM.US,D,20151218,000000,17.5057,17.81,17.5057,17.7158,130830.57793165,0
+HEEM.US,D,20151221,000000,17.7158,17.9418,17.5503,17.7247,252018.21440727,0
+HEEM.US,D,20151222,000000,17.6187,17.9695,17.6187,17.81,214470.683156,0
+HEEM.US,D,20151223,000000,17.9319,18.1687,17.8724,18.0973,202556.26187395,0
+HEEM.US,D,20151224,000000,17.7376,18.1509,17.7376,18.1509,185190.69264868,0
+HEEM.US,D,20151228,000000,17.7961,18.0964,17.6821,18.0448,603053.1709065,0
+HEEM.US,D,20151229,000000,17.8585,18.0339,17.8318,17.8407,307661.90190915,0
+HEEM.US,D,20151230,000000,17.7337,17.9299,17.6197,17.6197,509151.54709003,0
+HEEM.US,D,20151231,000000,17.8912,17.8912,17.5057,17.6821,224989.52176395,0
+HEEM.US,D,20160104,000000,17.3987,17.3987,17.0638,17.2134,67335.098103546,0
+HEEM.US,D,20160105,000000,17.3105,17.4265,17.2421,17.2847,58246.151505137,0
+HEEM.US,D,20160106,000000,17.1519,17.2253,17.0628,17.1519,196630.83782312,0
+HEEM.US,D,20160107,000000,16.8329,16.9082,16.5504,16.5504,2109293.542793,0
+HEEM.US,D,20160108,000000,16.7278,16.7803,16.4077,16.5256,81348.443436299,0
+HEEM.US,D,20160111,000000,16.702,16.702,16.3572,16.5326,243411.61670128,0
+HEEM.US,D,20160112,000000,16.592,16.6129,16.4384,16.5673,155533.29945147,0
+HEEM.US,D,20160113,000000,16.7357,16.7357,16.2878,16.3483,52846.467565081,0
+HEEM.US,D,20160114,000000,16.382,16.6723,16.2531,16.5078,641669.33704705,0
+HEEM.US,D,20160115,000000,16.049,16.1699,15.9033,16.0549,293900.83110173,0
+HEEM.US,D,20160119,000000,16.3572,16.5256,16.1094,16.2412,848766.54037685,0
+HEEM.US,D,20160120,000000,15.9846,16.1005,15.6417,15.8964,179405.53323392,0
+HEEM.US,D,20160121,000000,16.1005,16.2313,15.8538,16.0371,745769.91537336,0
+HEEM.US,D,20160122,000000,16.2848,16.3998,16.2511,16.3909,177057.3619522,0
+HEEM.US,D,20160125,000000,16.3037,16.3909,16.1699,16.1699,44470.953324291,0
+HEEM.US,D,20160126,000000,16.2601,16.4057,16.2412,16.3909,18662.260285442,0
+HEEM.US,D,20160127,000000,16.382,16.5772,16.2323,16.3572,34789.666140419,0
+HEEM.US,D,20160128,000000,16.5326,16.6485,16.4711,16.5256,151596.8077583,0
+HEEM.US,D,20160129,000000,16.7357,17.0628,16.7357,17.0628,121376.33782057,0
+HEEM.US,D,20160201,000000,16.817,16.9211,16.7189,16.8586,36880.517406312,0
+HEEM.US,D,20160202,000000,16.6485,16.6485,16.3641,16.4355,29543.36511176,0
+HEEM.US,D,20160203,000000,16.5256,16.6574,16.3215,16.6485,356269.14835067,0
+HEEM.US,D,20160204,000000,16.7357,16.8487,16.6664,16.8249,11683.337816851,0
+HEEM.US,D,20160205,000000,16.8329,16.8487,16.592,16.6307,63433.924843921,0
+HEEM.US,D,20160208,000000,16.374,16.5256,16.3126,16.4583,72591.490113218,0
+HEEM.US,D,20160209,000000,16.0906,16.4533,16.0906,16.2056,56576.094147486,0
+HEEM.US,D,20160210,000000,16.3909,16.488,16.1788,16.1788,44243.906251498,0
+HEEM.US,D,20160211,000000,15.8865,16.1203,15.8865,16.0034,114041.20372222,0
+HEEM.US,D,20160212,000000,16.1976,16.2511,16.0946,16.2264,27084.193038892,0
+HEEM.US,D,20160216,000000,16.5078,16.7704,16.5078,16.7189,27782.488924992,0
+HEEM.US,D,20160217,000000,16.9706,17.0509,16.8646,17.036,33888.541535958,0
+HEEM.US,D,20160218,000000,17.0786,17.0885,16.8586,16.9567,69315.957676398,0
+HEEM.US,D,20160219,000000,16.817,16.9379,16.7536,16.8408,22008.429589353,0
+HEEM.US,D,20160222,000000,17.1252,17.1906,17.0459,17.1787,38406.273735478,0
+HEEM.US,D,20160223,000000,17.0003,17.0618,16.8329,16.8586,21196.105617807,0
+HEEM.US,D,20160224,000000,16.6406,16.8834,16.5673,16.8329,23164.856013443,0
+HEEM.US,D,20160225,000000,16.9211,16.93,16.7189,16.8943,8756.9533230814,0
+HEEM.US,D,20160226,000000,16.9746,17.0529,16.8408,16.8675,12899.301028918,0
+HEEM.US,D,20160229,000000,16.9656,17.0885,16.8675,16.8675,40830.127374801,0
+HEEM.US,D,20160301,000000,17.1519,17.4225,17.1519,17.3551,15675.329905594,0
+HEEM.US,D,20160302,000000,17.4611,17.5801,17.3551,17.5315,41145.975080508,0
+HEEM.US,D,20160303,000000,17.5939,17.7614,17.5642,17.7614,36857.308149982,0
+HEEM.US,D,20160304,000000,17.8585,18.0537,17.806,17.9745,73416.932360081,0
+HEEM.US,D,20160307,000000,17.7525,17.9675,17.7277,17.8486,89706.803009367,0
+HEEM.US,D,20160308,000000,17.701,17.7624,17.5672,17.6732,38113.635286101,0
+HEEM.US,D,20160309,000000,17.7426,17.8318,17.6821,17.7525,39910.839004516,0
+HEEM.US,D,20160310,000000,17.8318,17.8595,17.5503,17.7614,131580.33782091,0
+HEEM.US,D,20160311,000000,17.8684,18.0448,17.8684,17.9834,24220.372627403,0
+HEEM.US,D,20160314,000000,17.8783,18.0537,17.8783,17.9903,53104.796679014,0
+HEEM.US,D,20160315,000000,17.7614,17.8486,17.6405,17.8407,44321.606805299,0
+HEEM.US,D,20160316,000000,17.692,17.9834,17.6474,17.9745,33584.803007467,0
+HEEM.US,D,20160317,000000,18.1509,18.2034,17.9903,18.1251,30524.208466224,0
+HEEM.US,D,20160318,000000,18.2579,18.354,18.247,18.3094,21093.177611474,0
+HEEM.US,D,20160321,000000,18.1598,18.4333,18.1598,18.4065,45991.66416295,0
+HEEM.US,D,20160322,000000,18.1618,18.3887,18.1618,18.3451,35481.907437911,0
+HEEM.US,D,20160323,000000,18.0825,18.1955,18.0092,18.0637,13416.968354885,0
+HEEM.US,D,20160324,000000,17.9319,18.134,17.914,18.1251,451963.93949316,0
+HEEM.US,D,20160328,000000,18.0547,18.2202,17.9606,18.1251,25858.138845813,0
+HEEM.US,D,20160329,000000,17.9992,18.3094,17.9953,18.2827,16297.943434096,0
+HEEM.US,D,20160330,000000,18.3451,18.5492,18.3451,18.354,83571.486553463,0
+HEEM.US,D,20160331,000000,18.4432,18.4432,18.247,18.2827,42893.732991959,0
+HEEM.US,D,20160401,000000,17.9745,18.2737,17.9219,18.2291,13377.613528934,0
+HEEM.US,D,20160404,000000,18.2044,18.3282,18.0964,18.1697,53068.469147367,0
+HEEM.US,D,20160405,000000,17.9487,18.0082,17.912,17.921,16219.233782195,0
+HEEM.US,D,20160406,000000,17.9586,18.022,17.806,18.0191,73702.507122749,0
+HEEM.US,D,20160407,000000,17.9665,17.9665,17.7277,17.806,42106.636472945,0
+HEEM.US,D,20160408,000000,18.0101,18.0835,17.921,17.9745,12349.342563709,0
+HEEM.US,D,20160411,000000,18.1509,18.2282,18.0805,18.0884,12638.953718783,0
+HEEM.US,D,20160412,000000,18.1697,18.3778,18.1598,18.2827,281542.40665511,0
+HEEM.US,D,20160413,000000,18.6979,18.7514,18.5839,18.6979,42436.61155207,0
+HEEM.US,D,20160414,000000,18.6355,18.681,18.5314,18.5582,33355.737738472,0
+HEEM.US,D,20160415,000000,18.6345,18.6345,18.46,18.4937,12297.878560543,0
+HEEM.US,D,20160418,000000,18.5393,18.6721,18.4501,18.5651,65147.373419928,0
+HEEM.US,D,20160419,000000,18.7346,18.7514,18.574,18.7266,164299.33465746,0
+HEEM.US,D,20160420,000000,18.4937,18.7336,18.4937,18.681,156646.3346572,0
+HEEM.US,D,20160421,000000,18.5492,18.6434,18.4858,18.5393,28326.392801592,0
+HEEM.US,D,20160422,000000,18.4967,18.5582,18.4264,18.5314,16064.841772696,0
+HEEM.US,D,20160425,000000,18.4501,18.4501,18.3322,18.3887,7479.4351268356,0
+HEEM.US,D,20160426,000000,18.46,18.5126,18.354,18.4501,47235.882121853,0
+HEEM.US,D,20160427,000000,18.3629,18.6979,18.3629,18.574,62496.472707813,0
+HEEM.US,D,20160428,000000,18.2906,18.5304,18.2906,18.2995,11506.745649124,0
+HEEM.US,D,20160429,000000,18.1528,18.247,18.0964,18.1955,7726.6641616541,0
+HEEM.US,D,20160502,000000,18.2737,18.2737,18.1251,18.247,111180.41060503,0
+HEEM.US,D,20160503,000000,18.0191,18.0191,17.8159,17.8783,57727.475081069,0
+HEEM.US,D,20160504,000000,17.8238,17.8783,17.6296,17.6296,115863.63489316,0
+HEEM.US,D,20160505,000000,17.7614,17.8783,17.5672,17.6038,163216.57239477,0
+HEEM.US,D,20160506,000000,17.6821,17.7089,17.5672,17.6038,315865.86947272,0
+HEEM.US,D,20160509,000000,17.7277,17.7277,17.4899,17.5751,209865.15942166,0
+HEEM.US,D,20160510,000000,17.7812,17.8585,17.6653,17.7892,19322.210443692,0
+HEEM.US,D,20160511,000000,17.6673,17.8585,17.6564,17.6564,33829.004747981,0
+HEEM.US,D,20160512,000000,17.7436,17.7614,17.6197,17.6296,130396.66574809,0
+HEEM.US,D,20160513,000000,17.5692,17.5751,17.4086,17.4473,25691.637659098,0
+HEEM.US,D,20160516,000000,17.584,17.7614,17.584,17.7089,57520.609970303,0
+HEEM.US,D,20160517,000000,17.6564,17.6564,17.5057,17.5414,225194.36867851,0
+HEEM.US,D,20160518,000000,17.6435,17.692,17.4968,17.6197,21678.454510228,0
+HEEM.US,D,20160519,000000,17.3987,17.48,17.3026,17.4423,43012.806567912,0
+HEEM.US,D,20160520,000000,17.4611,17.584,17.4423,17.5057,47426.601662999,0
+HEEM.US,D,20160523,000000,17.5751,17.584,17.472,17.4958,17367.587421474,0
+HEEM.US,D,20160524,000000,17.5414,17.7237,17.5414,17.6732,14486.612342263,0
+HEEM.US,D,20160525,000000,17.7971,17.916,17.7971,17.8149,79018.435920398,0
+HEEM.US,D,20160526,000000,17.9903,17.9903,17.806,17.8863,56905.06012851,0
+HEEM.US,D,20160527,000000,18.027,18.0736,17.9309,17.9388,15868.067642943,0
+HEEM.US,D,20160531,000000,17.9586,18.9635,17.9497,18.0092,69178.720334621,0
+HEEM.US,D,20160601,000000,18.0349,18.0349,17.9388,17.9665,137314.0332325,0
+HEEM.US,D,20160602,000000,17.9309,18.1419,17.9309,18.0884,19828.777690545,0
+HEEM.US,D,20160603,000000,18.1419,18.2906,18.0973,18.1697,29587.765428217,0
+HEEM.US,D,20160606,000000,18.2559,18.4065,18.2559,18.3362,48804.020571273,0
+HEEM.US,D,20160607,000000,18.4858,18.5215,18.4164,18.468,178112.87856616,0
+HEEM.US,D,20160608,000000,18.5423,18.6097,18.4333,18.468,121104.89043132,0
+HEEM.US,D,20160609,000000,18.2916,18.3887,18.2906,18.3451,560637.75041456,0
+HEEM.US,D,20160610,000000,18.134,18.134,17.9834,18.0191,7033.413766061,0
+HEEM.US,D,20160613,000000,17.8149,17.9358,17.7812,17.8407,106817.07041501,0
+HEEM.US,D,20160614,000000,17.7525,17.9031,17.6564,17.7812,59455.051030495,0
+HEEM.US,D,20160615,000000,17.9992,18.1152,17.8605,17.8783,14132.418908707,0
+HEEM.US,D,20160616,000000,17.6108,17.9655,17.584,17.9586,46263.1115522,0
+HEEM.US,D,20160617,000000,17.8149,17.9309,17.7723,17.9309,20796.502769692,0
+HEEM.US,D,20160620,000000,18.242,18.242,18.0815,18.1082,4529.8413767357,0
+HEEM.US,D,20160621,000000,18.0964,18.2381,18.0726,18.2123,146580.58109674,0
+HEEM.US,D,20160622,000000,18.2123,18.3808,18.1865,18.2737,122235.08030477,0
+HEEM.US,D,20160623,000000,18.3094,18.5492,18.3094,18.5393,58332.933941849,0
+HEEM.US,D,20160624,000000,17.6038,18.0349,17.6038,17.701,37671.650317732,0
+HEEM.US,D,20160627,000000,17.6564,17.6564,17.3819,17.4869,36746.307358839,0
+HEEM.US,D,20160628,000000,17.7713,17.9834,17.7713,17.9745,48035.087818083,0
+HEEM.US,D,20160629,000000,18.2202,18.2658,18.1509,18.247,52864.631330904,0
+HEEM.US,D,20160630,000000,18.2202,18.4501,18.2202,18.354,20058.852057641,0
+HEEM.US,D,20160701,000000,18.4333,18.5582,18.4333,18.5582,77076.931173497,0
+HEEM.US,D,20160705,000000,18.46,18.46,18.247,18.3183,816951.69543906,0
+HEEM.US,D,20160706,000000,18.0964,18.2846,18.0181,18.2757,35622.172073991,0
+HEEM.US,D,20160707,000000,18.3699,18.3828,18.1519,18.249,21850.001187449,0
+HEEM.US,D,20160708,000000,18.4046,18.5076,18.3302,18.5076,29047.897944022,0
+HEEM.US,D,20160711,000000,18.579,18.7355,18.579,18.6315,44552.690270496,0
+HEEM.US,D,20160712,000000,18.909,18.9456,18.8386,18.909,49875.682754854,0
+HEEM.US,D,20160713,000000,18.793,18.9357,18.7395,18.8743,54222.877375254,0
+HEEM.US,D,20160714,000000,19.0348,19.0754,18.9357,18.9813,51373.184337183,0
+HEEM.US,D,20160715,000000,19.0249,19.0249,18.9357,18.9813,12146.513845348,0
+HEEM.US,D,20160718,000000,18.8664,19.1587,18.8664,19.1488,149575.5842614,0
+HEEM.US,D,20160719,000000,19.016,19.0794,18.9902,19.0249,13340.276899186,0
+HEEM.US,D,20160720,000000,19.1676,19.2033,19.0358,19.1587,121884.92326362,0
+HEEM.US,D,20160721,000000,19.1676,19.1676,19.0249,19.0527,1102678.8319203,0
+HEEM.US,D,20160722,000000,19.0705,19.1934,19.0616,19.1676,7868.9469939374,0
+HEEM.US,D,20160725,000000,19.2231,19.2231,19.0616,19.0982,22349.504747592,0
+HEEM.US,D,20160726,000000,19.1409,19.2558,19.1409,19.1676,31774.481013734,0
+HEEM.US,D,20160727,000000,19.233,19.2588,19.0804,19.1765,22632.052215956,0
+HEEM.US,D,20160728,000000,19.1954,19.1954,19.0536,19.1488,70499.629749223,0
+HEEM.US,D,20160729,000000,18.9972,19.1745,18.9972,19.1141,8676.2254749774,0
+HEEM.US,D,20160801,000000,19.1101,19.1765,19.0348,19.0705,46301.457280049,0
+HEEM.US,D,20160802,000000,19.1141,19.1141,18.9,18.9813,112928.16851648,0
+HEEM.US,D,20160803,000000,18.9962,19.1141,18.8832,19.0883,43379.109178684,0
+HEEM.US,D,20160804,000000,19.0616,19.1755,19.0348,19.0705,31508.079114991,0
+HEEM.US,D,20160805,000000,19.1676,19.3044,19.1676,19.2836,12678.308544733,0
+HEEM.US,D,20160808,000000,19.4342,19.4421,19.3113,19.3113,10961.832674422,0
+HEEM.US,D,20160809,000000,19.3836,19.4907,19.3559,19.3827,19672.367484844,0
+HEEM.US,D,20160810,000000,19.5085,19.5085,19.2935,19.3014,29492.910206695,0
+HEEM.US,D,20160811,000000,19.3916,19.6215,19.3916,19.5898,22354.550238099,0
+HEEM.US,D,20160812,000000,19.6136,19.6215,19.5254,19.6215,10251.427611107,0
+HEEM.US,D,20160815,000000,19.6661,19.8276,19.6661,19.7473,7750.8825160853,0
+HEEM.US,D,20160816,000000,19.561,19.6562,19.561,19.5987,48881.721125073,0
+HEEM.US,D,20160817,000000,19.6056,19.676,19.5085,19.6314,52643.63884672,0
+HEEM.US,D,20160818,000000,19.7295,19.7989,19.6661,19.7572,40406.306172255,0
+HEEM.US,D,20160819,000000,19.5987,19.7275,19.5987,19.7127,11816.538766223,0
+HEEM.US,D,20160822,000000,19.5709,19.6215,19.5164,19.5254,15007.306962534,0
+HEEM.US,D,20160823,000000,19.6056,19.7047,19.4996,19.5254,69393.658230198,0
+HEEM.US,D,20160824,000000,19.561,19.6314,19.5432,19.6136,95794.69185451,0
+HEEM.US,D,20160825,000000,19.5799,19.5799,19.4728,19.5343,235861.54470736,0
+HEEM.US,D,20160826,000000,19.5254,19.7295,19.3202,19.453,111007.85482971,0
+HEEM.US,D,20160829,000000,19.5709,19.6591,19.5521,19.6056,42583.93987486,0
+HEEM.US,D,20160830,000000,19.6314,19.6859,19.5462,19.561,46531.531647146,0
+HEEM.US,D,20160831,000000,19.5521,19.5521,19.3014,19.4015,27739.097706636,0
+HEEM.US,D,20160901,000000,19.3916,19.4808,19.3559,19.4808,9884.1159022335,0
+HEEM.US,D,20160902,000000,19.5898,19.7374,19.5898,19.7206,29595.838213028,0
+HEEM.US,D,20160906,000000,19.8544,19.9663,19.8365,19.9237,32062.073972605,0
+HEEM.US,D,20160907,000000,19.9237,19.9436,19.8286,19.9009,75339.264243058,0
+HEEM.US,D,20160908,000000,19.9535,19.9535,19.8276,19.9535,18326.230617709,0
+HEEM.US,D,20160909,000000,19.676,19.7117,19.4015,19.4015,15078.952927726,0
+HEEM.US,D,20160912,000000,19.3658,19.6264,19.2935,19.5709,328153.65705225,0
+HEEM.US,D,20160913,000000,19.3559,19.3559,19.0982,19.1864,4914.307753331,0
+HEEM.US,D,20160914,000000,19.3361,19.4015,19.1765,19.1765,328237.41219466,0
+HEEM.US,D,20160915,000000,19.3113,19.5313,19.3113,19.4907,43355.899922355,0
+HEEM.US,D,20160916,000000,19.2935,19.3916,19.2935,19.3559,7549.0628958253,0
+HEEM.US,D,20160919,000000,19.6056,19.6532,19.4342,19.4342,14188.928402379,0
+HEEM.US,D,20160920,000000,19.4808,19.5521,19.4272,19.4718,10283.718750348,0
+HEEM.US,D,20160921,000000,19.5709,19.8098,19.4788,19.8098,19830.795886748,0
+HEEM.US,D,20160922,000000,19.9535,20.0327,19.892,20.0238,111574.96796264,0
+HEEM.US,D,20160923,000000,19.8643,19.8732,19.783,19.8098,33747.267801776,0
+HEEM.US,D,20160926,000000,19.5085,19.6661,19.5085,19.5898,8553.1155066188,0
+HEEM.US,D,20160927,000000,19.6056,19.6859,19.5254,19.6859,70289.737344153,0
+HEEM.US,D,20160928,000000,19.6948,19.8365,19.5898,19.8187,104031.95965542,0
+HEEM.US,D,20160929,000000,19.7572,19.8246,19.5987,19.6314,21306.097310848,0
+HEEM.US,D,20160930,000000,19.5898,19.6849,19.562,19.6572,9911.3615509686,0
+HEEM.US,D,20161003,000000,19.6314,19.7295,19.6314,19.7127,25297.08030149,0
+HEEM.US,D,20161004,000000,19.8544,19.8544,19.6056,19.7037,4209.9572786236,0
+HEEM.US,D,20161005,000000,19.8008,19.9069,19.8008,19.8643,55576.077929097,0
+HEEM.US,D,20161006,000000,19.8187,19.9287,19.7751,19.894,14632.931566951,0
+HEEM.US,D,20161007,000000,19.892,19.892,19.7572,19.783,67617.64557191,0
+HEEM.US,D,20161010,000000,19.9128,20.0238,19.9128,19.9148,29244.672073775,0
+HEEM.US,D,20161011,000000,19.8276,19.8276,19.5987,19.5987,15302.972706214,0
+HEEM.US,D,20161012,000000,19.6928,19.6928,19.5799,19.5987,11882.130142808,0
+HEEM.US,D,20161013,000000,19.3113,19.5085,19.3113,19.4183,6860.8579907387,0
+HEEM.US,D,20161014,000000,19.5432,19.6056,19.4431,19.4431,70388.62895808,0
+HEEM.US,D,20161017,000000,19.4629,19.4907,19.4431,19.4629,31478.815270053,0
+HEEM.US,D,20161018,000000,19.6572,19.7206,19.6482,19.676,3364.3330697342,0
+HEEM.US,D,20161019,000000,19.7127,19.8217,19.6809,19.7315,39121.7242893,0
+HEEM.US,D,20161020,000000,19.6948,19.8365,19.6859,19.7206,121090.7630579,0
+HEEM.US,D,20161021,000000,19.7919,19.8712,19.7295,19.7751,10358.392009844,0
+HEEM.US,D,20161024,000000,19.8732,19.9525,19.7919,19.8643,21638.090586176,0
+HEEM.US,D,20161025,000000,19.7473,19.8732,19.7473,19.7662,40188.340982374,0
+HEEM.US,D,20161026,000000,19.6136,19.7345,19.5898,19.6482,11043.569620627,0
+HEEM.US,D,20161027,000000,19.6136,19.7196,19.561,19.6136,372598.37382591,0
+HEEM.US,D,20161028,000000,19.5521,19.6413,19.4342,19.4718,9762.0150319762,0
+HEEM.US,D,20161031,000000,19.453,19.6413,19.453,19.5472,56941.387660156,0
+HEEM.US,D,20161101,000000,19.5164,19.561,19.348,19.4183,75055.707676593,0
+HEEM.US,D,20161102,000000,19.4183,19.4342,19.1537,19.1864,14167.737342252,0
+HEEM.US,D,20161103,000000,19.1329,19.2836,19.0527,19.0982,39610.127770329,0
+HEEM.US,D,20161104,000000,18.9625,19.0903,18.9357,18.9357,5603.5217565189,0
+HEEM.US,D,20161107,000000,19.233,19.5977,19.233,19.5164,11808.465981413,0
+HEEM.US,D,20161108,000000,19.4015,19.6948,19.3579,19.5432,34316.399130909,0
+HEEM.US,D,20161109,000000,18.9902,19.3321,18.9902,19.1587,63915.264638241,0
+HEEM.US,D,20161110,000000,19.1329,19.2964,18.7811,18.8426,29822.88528582,0
+HEEM.US,D,20161111,000000,18.6781,18.7137,18.4888,18.5621,19271.755538627,0
+HEEM.US,D,20161114,000000,18.7306,18.7306,18.3649,18.4977,223148.92682718,0
+HEEM.US,D,20161115,000000,18.5532,18.8664,18.5532,18.8386,23309.157041929,0
+HEEM.US,D,20161116,000000,18.6077,18.7147,18.57,18.6731,29455.573576947,0
+HEEM.US,D,20161117,000000,18.8297,18.8743,18.7038,18.7395,216088.26741238,0
+HEEM.US,D,20161118,000000,18.8832,18.8832,18.6513,18.7038,19129.472706344,0
+HEEM.US,D,20161121,000000,18.7227,18.8832,18.7227,18.8198,65251.310524362,0
+HEEM.US,D,20161122,000000,18.9952,19.0348,18.9466,19.0249,20960.985760204,0
+HEEM.US,D,20161123,000000,18.9813,18.9813,18.8832,18.9,87742.089006136,0
+HEEM.US,D,20161125,000000,19.0794,19.0794,19.0081,19.0527,18950.862342414,0
+HEEM.US,D,20161128,000000,19.124,19.124,19.0348,19.0348,14033.527294779,0
+HEEM.US,D,20161129,000000,19.0437,19.124,18.9972,19.0616,88066.009496654,0
+HEEM.US,D,20161130,000000,19.0527,19.1864,19.0527,19.1676,7633.8271363345,0
+HEEM.US,D,20161201,000000,19.1765,19.1765,18.8931,18.9902,69197.893198546,0
+HEEM.US,D,20161202,000000,18.9625,18.9892,18.8555,18.8931,19687.503956363,0
+HEEM.US,D,20161205,000000,18.9902,19.0071,18.909,18.9744,31774.481013734,0
+HEEM.US,D,20161206,000000,19.2132,19.2132,18.9813,19.0527,51076.509495401,0
+HEEM.US,D,20161207,000000,19.124,19.2935,19.0437,19.2736,93193.236949359,0
+HEEM.US,D,20161208,000000,19.3658,19.3916,19.2231,19.3747,50075.484178911,0
+HEEM.US,D,20161209,000000,19.2746,19.4272,19.2746,19.3827,212740.07991227,0
+HEEM.US,D,20161212,000000,19.2935,19.2935,19.1141,19.1765,2475427.6341819,0
+HEEM.US,D,20161213,000000,19.3202,19.3658,19.2499,19.2836,59232.040350107,0
+HEEM.US,D,20161214,000000,19.2558,19.2558,18.8753,18.9625,23544.276899532,0
+HEEM.US,D,20161215,000000,18.8832,19.0527,18.8832,19.0071,203482.61393094,0
+HEEM.US,D,20161216,000000,18.9,19.0239,18.8832,18.9268,591510.09772573,0
+HEEM.US,D,20161219,000000,18.909,18.9456,18.7653,18.8019,79448.311711552,0
+HEEM.US,D,20161220,000000,18.793,18.909,18.793,18.8475,41299.357991905,0
+HEEM.US,D,20161221,000000,18.9357,18.9357,18.7484,18.7484,50650.670096652,0
+HEEM.US,D,20161222,000000,18.6513,18.6682,18.4977,18.579,2096437.6329824,0
+HEEM.US,D,20161223,000000,18.6909,18.6909,18.6146,18.6315,24134.599288792,0
+HEEM.US,D,20161227,000000,18.6414,18.8109,18.6414,18.7395,47243.954906663,0
+HEEM.US,D,20161228,000000,19.0368,19.0675,18.8475,18.9724,35447.598102466,0
+HEEM.US,D,20161229,000000,19.0725,19.2162,19.0636,19.1904,677815.23103562,0
+HEEM.US,D,20161230,000000,19.2796,19.2796,19.0269,19.1091,65127.191457902,0
+HEEM.US,D,20170103,000000,19.3718,19.8197,19.238,19.343,157018.69185658,0
+HEEM.US,D,20170104,000000,19.3718,19.4401,19.3529,19.3618,60217.929195078,0
+HEEM.US,D,20170105,000000,19.3975,19.5402,19.3579,19.5145,90471.699370153,0
+HEEM.US,D,20170106,000000,19.559,19.559,19.4689,19.4966,36734.198181624,0
+HEEM.US,D,20170109,000000,19.5412,19.559,19.45,19.5323,276652.31725621,0
+HEEM.US,D,20170110,000000,19.6562,19.7117,19.56,19.6403,9644.9596522254,0
+HEEM.US,D,20170111,000000,19.5967,19.8197,19.5967,19.7751,34705.910998011,0
+HEEM.US,D,20170112,000000,19.8454,19.8454,19.6046,19.7206,167671.74051201,0
+HEEM.US,D,20170113,000000,19.783,19.7959,19.6562,19.6938,63775.00000216,0
+HEEM.US,D,20170117,000000,19.5779,19.7751,19.5779,19.7127,63738.672470513,0
+HEEM.US,D,20170118,000000,19.6562,19.7572,19.6046,19.7037,37298.284020251,0
+HEEM.US,D,20170119,000000,19.6205,19.7097,19.5323,19.6304,108823.15744039,0
+HEEM.US,D,20170120,000000,19.6631,19.6631,19.5303,19.569,18211.193434161,0
+HEEM.US,D,20170123,000000,19.6938,19.8286,19.5878,19.8197,22885.335839383,0
+HEEM.US,D,20170124,000000,19.8454,19.9723,19.8454,19.9257,40017.803403254,0
+HEEM.US,D,20170125,000000,19.9822,20.0803,19.9356,20.0803,32377.921678312,0
+HEEM.US,D,20170126,000000,20.2161,20.2161,20.009,20.0892,416159.12066283,0
+HEEM.US,D,20170127,000000,20.1427,20.1427,19.3718,20.0892,96169.067250093,0
+HEEM.US,D,20170130,000000,19.9108,19.9168,19.783,19.8375,138684.38845406,0
+HEEM.US,D,20170131,000000,19.8643,19.8831,19.7939,19.8355,39952.21202667,0
+HEEM.US,D,20170201,000000,20.0645,20.0645,19.8197,19.9079,125374.38449792,0
+HEEM.US,D,20170202,000000,19.9029,19.9455,19.7473,19.894,49384.251979521,0
+HEEM.US,D,20170203,000000,19.8306,19.9713,19.8306,19.9356,16769.192247403,0
+HEEM.US,D,20170206,000000,19.8375,19.9257,19.8375,19.8841,33069.153877702,0
+HEEM.US,D,20170207,000000,19.8454,19.9822,19.8276,19.8653,12870.03718398,0
+HEEM.US,D,20170208,000000,19.891,20.0169,19.8296,19.9614,14839.796677718,0
+HEEM.US,D,20170209,000000,20.0238,20.1071,20.0109,20.0456,43354.890824253,0
+HEEM.US,D,20170210,000000,20.1279,20.2349,20.1041,20.2349,17905.436709467,0
+HEEM.US,D,20170213,000000,20.1526,20.2973,20.1358,20.2706,655584.79986398,0
+HEEM.US,D,20170214,000000,20.2349,20.2349,20.0526,20.1071,28276.946994629,0
+HEEM.US,D,20170215,000000,20.1556,20.3489,20.1556,20.2894,14034.53639288,0
+HEEM.US,D,20170216,000000,20.3142,20.3142,20.2309,20.2706,17523.997627176,0
+HEEM.US,D,20170217,000000,20.1071,20.3063,20.1071,20.2894,15491.674051158,0
+HEEM.US,D,20170221,000000,20.2706,20.4638,20.2706,20.4133,488444.85405135,0
+HEEM.US,D,20170222,000000,20.4876,20.4876,20.3419,20.44,98980.414560314,0
+HEEM.US,D,20170223,000000,20.4073,20.4787,20.3072,20.3875,21450.398339334,0
+HEEM.US,D,20170224,000000,20.116,20.2072,20.0902,20.1814,88035.736553615,0
+HEEM.US,D,20170227,000000,20.2161,20.2349,20.0892,20.1616,36591.915349341,0
+HEEM.US,D,20170228,000000,20.1358,20.1526,19.9554,20.0645,67853.774527615,0
+HEEM.US,D,20170301,000000,20.3063,20.3221,20.2012,20.3221,47166.254352863,0
+HEEM.US,D,20170302,000000,20.2349,20.2349,20.0357,20.0803,201806.50198468,0
+HEEM.US,D,20170303,000000,20.1616,20.1814,20.0654,20.1427,55163.356805666,0
+HEEM.US,D,20170306,000000,20.0734,20.1804,20.0367,20.1358,43177.289558424,0
+HEEM.US,D,20170307,000000,20.1814,20.2973,20.1041,20.1526,476456.76860791,0
+HEEM.US,D,20170308,000000,20.226,20.226,20.0555,20.0981,574515.87660174,0
+HEEM.US,D,20170309,000000,19.9723,20.0892,19.9069,20.0268,30507.053798502,0
+HEEM.US,D,20170310,000000,20.002,20.0892,19.9743,20.0645,39959.275713379,0
+HEEM.US,D,20170313,000000,20.1814,20.2973,20.1814,20.2973,573654.10682323,0
+HEEM.US,D,20170314,000000,20.2706,20.2973,20.1913,20.225,21887.337817197,0
+HEEM.US,D,20170315,000000,20.2349,20.5044,20.2072,20.5044,20606.792326647,0
+HEEM.US,D,20170316,000000,20.6769,20.6838,20.5044,20.6125,132501.6443874,0
+HEEM.US,D,20170317,000000,20.5679,20.6481,20.5233,20.5233,19961.978639917,0
+HEEM.US,D,20170320,000000,20.5421,20.7839,20.5421,20.7472,34234.662184704,0
+HEEM.US,D,20170321,000000,20.7135,20.7135,20.5302,20.5381,24361.646361585,0
+HEEM.US,D,20170322,000000,20.4311,20.6828,20.4311,20.6125,34544.455301803,0
+HEEM.US,D,20170323,000000,20.5153,20.6838,20.5153,20.6125,52925.177216982,0
+HEEM.US,D,20170324,000000,20.6838,20.6838,20.5431,20.5936,181668.94027514,0
+HEEM.US,D,20170327,000000,20.3935,20.6125,20.3627,20.5936,41258.994067853,0
+HEEM.US,D,20170328,000000,20.5768,20.7304,20.5679,20.659,44489.117090114,0
+HEEM.US,D,20170329,000000,20.6303,20.7472,20.6303,20.7135,34519.22784927,0
+HEEM.US,D,20170330,000000,20.7225,20.7225,20.55,20.6125,51653.713609344,0
+HEEM.US,D,20170331,000000,20.6125,20.6224,20.5044,20.5044,15014.370649243,0
+HEEM.US,D,20170403,000000,20.5233,20.6769,20.5144,20.668,19756.122627251,0
+HEEM.US,D,20170404,000000,20.6937,20.7225,20.6313,20.7135,13185.884889687,0
+HEEM.US,D,20170405,000000,20.7225,20.8364,20.659,20.659,27989.354035758,0
+HEEM.US,D,20170406,000000,20.7086,20.7086,20.6303,20.6303,25885.384494548,0
+HEEM.US,D,20170407,000000,20.5917,20.6808,20.5917,20.6303,7075.7958863156,0
+HEEM.US,D,20170410,000000,20.558,20.6392,20.5421,20.6392,30247.715586468,0
+HEEM.US,D,20170411,000000,20.555,20.6303,20.4965,20.55,156065.09415086,0
+HEEM.US,D,20170412,000000,20.4876,20.6392,20.4876,20.5847,26452.497627478,0
+HEEM.US,D,20170413,000000,20.4688,20.5768,20.4073,20.4311,72387.652296756,0
+HEEM.US,D,20170417,000000,20.3875,20.6244,20.3875,20.6035,29457.59177315,0
+HEEM.US,D,20170418,000000,20.3875,20.5213,20.332,20.4073,10679.285206058,0
+HEEM.US,D,20170419,000000,20.5094,20.5094,20.2359,20.2527,21352.515823508,0
+HEEM.US,D,20170420,000000,20.3875,20.55,20.3875,20.4589,104154.06052568,0
+HEEM.US,D,20170421,000000,20.4222,20.4876,20.4073,20.4688,11618.755538368,0
+HEEM.US,D,20170424,000000,20.6125,20.7304,20.6125,20.6838,41239.821203928,0
+HEEM.US,D,20170425,000000,20.7928,20.9276,20.7839,20.8572,96565.642803903,0
+HEEM.US,D,20170426,000000,20.8929,20.9553,20.8473,20.8473,44388.207279984,0
+HEEM.US,D,20170427,000000,20.8285,20.9187,20.7839,20.8255,33372.892406194,0
+HEEM.US,D,20170428,000000,20.9633,20.9633,20.8037,20.8473,25464.590586306,0
+HEEM.US,D,20170501,000000,20.8741,21.0277,20.8741,20.9821,30669.518592811,0
+HEEM.US,D,20170502,000000,20.996,21.107,20.996,21.0723,39894.693434895,0
+HEEM.US,D,20170503,000000,20.9464,21.0099,20.9028,20.9801,9390.6669306978,0
+HEEM.US,D,20170504,000000,20.9415,21.0455,20.8374,20.8572,65305.801821832,0
+HEEM.US,D,20170505,000000,20.9028,20.9821,20.885,20.9692,9174.7199370196,0
+HEEM.US,D,20170508,000000,20.9732,21.1436,20.9732,21.0376,21092.168513373,0
+HEEM.US,D,20170509,000000,21.2427,21.3597,21.1347,21.325,31392.032833342,0
+HEEM.US,D,20170510,000000,21.2784,21.3973,21.2784,21.3973,41046.074368479,0
+HEEM.US,D,20170511,000000,21.4241,21.4667,21.2685,21.3785,35667.58148855,0
+HEEM.US,D,20170512,000000,21.3507,21.432,21.3507,21.4241,27575.623814225,0
+HEEM.US,D,20170515,000000,21.4865,21.5579,21.438,21.54,99672.655857806,0
+HEEM.US,D,20170516,000000,21.5489,21.5569,21.4667,21.5232,51721.323182131,0
+HEEM.US,D,20170517,000000,21.3696,21.4241,21.2249,21.2249,70393.674448587,0
+HEEM.US,D,20170518,000000,21.0812,21.218,20.992,21.099,34043.942643558,0
+HEEM.US,D,20170519,000000,21.3329,21.4033,21.2427,21.3636,7053.595728087,0
+HEEM.US,D,20170522,000000,21.2972,21.3963,21.2972,21.3597,29269.899526308,0
+HEEM.US,D,20170523,000000,21.4667,21.4905,21.3934,21.4667,105414.4240542,0
+HEEM.US,D,20170524,000000,21.4766,21.5044,21.3973,21.4498,38041.989320909,0
+HEEM.US,D,20170525,000000,21.6391,21.6391,21.4766,21.5579,32627.168909333,0
+HEEM.US,D,20170526,000000,21.6956,21.7035,21.658,21.6669,9389.6578325965,0
+HEEM.US,D,20170530,000000,21.6748,21.6758,21.5589,21.6034,9055.6463610662,0
+HEEM.US,D,20170531,000000,21.5489,21.5489,21.3507,21.3696,23071.009890022,0
+HEEM.US,D,20170601,000000,21.5143,21.5489,21.3507,21.5489,22647.188687476,0
+HEEM.US,D,20170602,000000,21.648,21.648,21.5678,21.6223,23819.760681187,0
+HEEM.US,D,20170605,000000,21.6758,21.6956,21.6223,21.6223,44978.529669245,0
+HEEM.US,D,20170606,000000,21.648,21.6698,21.6223,21.6421,9152.519778791,0
+HEEM.US,D,20170607,000000,21.6223,21.6807,21.54,21.6391,22572.51542798,0
+HEEM.US,D,20170608,000000,21.7293,21.768,21.6758,21.7372,16897.347706269,0
+HEEM.US,D,20170609,000000,21.7917,21.7917,21.5232,21.5678,4483.4228640759,0
+HEEM.US,D,20170612,000000,21.4865,21.5489,21.4251,21.54,17998.273734787,0
+HEEM.US,D,20170613,000000,21.5321,21.6302,21.5232,21.5678,20948.876582988,0
+HEEM.US,D,20170614,000000,21.6956,21.6956,21.4399,21.54,19777.313687379,0
+HEEM.US,D,20170615,000000,21.3785,21.432,21.2427,21.432,86677.490509265,0
+HEEM.US,D,20170616,000000,21.4013,21.4944,21.2784,21.4915,22324.27729506,0
+HEEM.US,D,20170619,000000,21.7273,21.7372,21.6302,21.658,11382.626582664,0
+HEEM.US,D,20170620,000000,21.7293,21.7293,21.5321,21.5321,12753.990902331,0
+HEEM.US,D,20170621,000000,21.5777,21.6916,21.5777,21.6124,19805.568434215,0
+HEEM.US,D,20170622,000000,21.6857,21.7471,21.6302,21.6302,12502.725475107,0
+HEEM.US,D,20170623,000000,21.7194,21.7561,21.6669,21.6758,19555.312105093,0
+HEEM.US,D,20170626,000000,21.9107,21.9196,21.7838,21.9007,67093.923657336,0
+HEEM.US,D,20170627,000000,21.7125,21.8641,21.658,21.658,38523.329115229,0
+HEEM.US,D,20170628,000000,21.7481,21.8215,21.7481,21.8215,46101.655855992,0
+HEEM.US,D,20170629,000000,21.6441,21.7551,21.4667,21.6936,21066.94106084,0
+HEEM.US,D,20170630,000000,21.7927,21.8284,21.7035,21.7125,19408.992880404,0
+HEEM.US,D,20170703,000000,21.764,21.982,21.764,21.8294,11399.781250386,0
+HEEM.US,D,20170705,000000,21.764,21.9533,21.7293,21.8383,24605.848102099,0
+HEEM.US,D,20170706,000000,21.8383,21.8383,21.6669,21.7025,10657.085047829,0
+HEEM.US,D,20170707,000000,21.7283,21.7283,21.5301,21.6114,88703.759496675,0
+HEEM.US,D,20170710,000000,21.6381,21.8552,21.6381,21.8026,16281.797864476,0
+HEEM.US,D,20170711,000000,21.983,22.0365,21.9374,22.0187,4783852.559893,0
+HEEM.US,D,20170712,000000,22.1455,22.4081,22.1455,22.2535,42639.440270431,0
+HEEM.US,D,20170713,000000,22.3913,22.3913,22.2516,22.3814,846617.16142108,0
+HEEM.US,D,20170714,000000,22.4834,22.5796,22.4279,22.5716,35569.698972724,0
+HEEM.US,D,20170717,000000,22.5528,22.5528,22.3814,22.4983,30671.536789013,0
+HEEM.US,D,20170718,000000,22.3556,22.4834,22.2922,22.4438,62284.56210654,0
+HEEM.US,D,20170719,000000,22.6073,22.6797,22.6014,22.6172,28353.638450327,0
+HEEM.US,D,20170720,000000,22.6529,22.6886,22.6252,22.643,25873.275317332,0
+HEEM.US,D,20170721,000000,22.6529,22.6529,22.5181,22.5716,14430.10284859,0
+HEEM.US,D,20170724,000000,22.6172,22.7342,22.6172,22.6975,57832.421283604,0
+HEEM.US,D,20170725,000000,22.7708,22.7708,22.6073,22.6697,183723.46400939,0
+HEEM.US,D,20170726,000000,22.6886,22.8065,22.6797,22.7163,43564.783229324,0
+HEEM.US,D,20170727,000000,22.9145,22.9145,22.527,22.6886,73280.704116406,0
+HEEM.US,D,20170728,000000,22.7074,22.7332,22.5538,22.6628,22459.496440634,0
+HEEM.US,D,20170731,000000,22.6975,22.7708,22.6252,22.643,30327.43433647,0
+HEEM.US,D,20170801,000000,22.7837,22.8967,22.7837,22.8164,16696.53718411,0
+HEEM.US,D,20170802,000000,22.8164,22.8521,22.7252,22.7807,19249.555380399,0
+HEEM.US,D,20170803,000000,22.5994,22.8164,22.5994,22.6579,86999.392803579,0
+HEEM.US,D,20170804,000000,22.7441,22.8065,22.7223,22.7877,141812.59256809,0
+HEEM.US,D,20170807,000000,22.9611,22.9958,22.9145,22.9651,20131.507120935,0
+HEEM.US,D,20170808,000000,22.9978,23.1603,22.9145,22.9343,58553.926426034,0
+HEEM.US,D,20170809,000000,22.9046,22.9046,22.7629,22.8263,32117.574368176,0
+HEEM.US,D,20170810,000000,22.6341,22.6529,22.3467,22.3467,23314.202532435,0
+HEEM.US,D,20170811,000000,22.2823,22.4904,22.2823,22.3715,22900.472310902,0
+HEEM.US,D,20170814,000000,22.6341,22.6697,22.5617,22.5905,23027.618671666,0
+HEEM.US,D,20170815,000000,22.4834,22.6252,22.4834,22.6172,17301.99604489,0
+HEEM.US,D,20170816,000000,22.7708,22.8065,22.7183,22.752,11308.962421269,0
+HEEM.US,D,20170817,000000,22.8521,22.8521,22.5082,22.5181,39098.51503297,0
+HEEM.US,D,20170818,000000,22.5181,22.752,22.5181,22.6529,103674.73892756,0
+HEEM.US,D,20170821,000000,22.7074,22.8065,22.6886,22.7342,37588.904273425,0
+HEEM.US,D,20170822,000000,22.8967,23.0324,22.8967,23.0324,28760.304985151,0
+HEEM.US,D,20170823,000000,22.9433,23.1147,22.9433,23.087,81941.793119864,0
+HEEM.US,D,20170824,000000,23.0711,23.187,23.0711,23.1603,39755.437896916,0
+HEEM.US,D,20170825,000000,23.2604,23.297,23.1603,23.2138,249479.3235844,0
+HEEM.US,D,20170828,000000,23.2871,23.2871,23.0721,23.1157,179782.93592381,0
+HEEM.US,D,20170829,000000,22.9611,23.1157,22.9611,23.1157,9555.1499212097,0
+HEEM.US,D,20170830,000000,23.0513,23.1821,23.0513,23.1603,62009.078324885,0
+HEEM.US,D,20170831,000000,23.187,23.2138,23.1434,23.196,33698.831092913,0
+HEEM.US,D,20170901,000000,23.2772,23.2772,23.2059,23.2237,36861.344542388,0
+HEEM.US,D,20170905,000000,23.0513,23.196,22.8878,22.9611,58525.671679197,0
+HEEM.US,D,20170906,000000,23.2336,23.2336,23.0424,23.078,51344.929590347,0
+HEEM.US,D,20170907,000000,23.2336,23.2336,23.1246,23.1603,75569.338610154,0
+HEEM.US,D,20170908,000000,23.087,23.1702,23.0245,23.0612,31080.22152004,0
+HEEM.US,D,20170911,000000,23.3238,23.4328,23.3238,23.4328,33054.017406183,0
+HEEM.US,D,20170912,000000,23.306,23.4586,23.306,23.4328,41782.715982428,0
+HEEM.US,D,20170913,000000,23.3506,23.4239,23.3506,23.3862,28765.350475658,0
+HEEM.US,D,20170914,000000,23.3595,23.4586,23.3595,23.4239,14299.929193522,0
+HEEM.US,D,20170915,000000,23.3506,23.5577,23.3506,23.5577,7503.6534812668,0
+HEEM.US,D,20170918,000000,23.7945,23.7945,23.6419,23.7043,11236.307357976,0
+HEEM.US,D,20170919,000000,23.7321,23.7321,23.6241,23.7321,40582.898339982,0
+HEEM.US,D,20170920,000000,23.7043,23.7043,23.5002,23.6508,24420.17405146,0
+HEEM.US,D,20170921,000000,23.848,23.848,23.6419,23.7133,31250.75909916,0
+HEEM.US,D,20170922,000000,23.6052,23.6052,23.4467,23.5051,12946.728639679,0
+HEEM.US,D,20170925,000000,23.3238,23.3862,23.1434,23.1771,244068.53956523,0
+HEEM.US,D,20170926,000000,23.3416,23.3416,23.187,23.2524,65381.48417943,0
+HEEM.US,D,20170927,000000,23.2604,23.2683,23.0959,23.2059,206109.29628863,0
+HEEM.US,D,20170928,000000,23.0761,23.1692,23.0761,23.1603,15324.163766342,0
+HEEM.US,D,20170929,000000,23.2237,23.414,23.2237,23.3595,9225.1748420846,0
+HEEM.US,D,20171002,000000,23.4586,23.5418,23.3951,23.4328,17259.613924635,0
+HEEM.US,D,20171003,000000,23.7133,23.7578,23.6052,23.7519,60111.973894441,0
+HEEM.US,D,20171004,000000,23.8946,23.8946,23.6508,23.6657,121936.38726679,0
+HEEM.US,D,20171005,000000,23.8223,23.9392,23.7678,23.9233,53278.361552437,0
+HEEM.US,D,20171006,000000,24.0561,24.0561,23.7678,23.8034,30890.511076996,0
+HEEM.US,D,20171009,000000,23.9233,23.9233,23.8223,23.8946,21965.038370997,0
+HEEM.US,D,20171010,000000,23.9858,24.0482,23.959,24.0482,27858.171282589,0
+HEEM.US,D,20171011,000000,24.0928,24.1027,24.0036,24.1027,12302.92405105,0
+HEEM.US,D,20171012,000000,23.9759,24.1463,23.9759,24.0928,11176.770569999,0
+HEEM.US,D,20171013,000000,24.1929,24.2385,24.1651,24.1929,30561.545095972,0
+HEEM.US,D,20171016,000000,24.3653,24.3653,24.1751,24.2008,30296.15229533,0
+HEEM.US,D,20171017,000000,24.3019,24.3019,24.0928,24.1027,44897.801821141,0
+HEEM.US,D,20171018,000000,24.292,24.292,24.179,24.1929,55877.798261386,0
+HEEM.US,D,20171019,000000,24.0482,24.0482,23.8758,23.959,19769.240902568,0
+HEEM.US,D,20171020,000000,24.3187,24.3187,24.0125,24.0125,43917.967564779,0
+HEEM.US,D,20171023,000000,24.1741,24.1741,23.9709,23.9937,16885.238529053,0
+HEEM.US,D,20171024,000000,24.1205,24.1205,23.9759,24.074,15790.367089142,0
+HEEM.US,D,20171025,000000,24.1027,24.1027,23.8034,23.9392,32931.916535925,0
+HEEM.US,D,20171026,000000,24.0195,24.0195,23.8669,23.8669,76351.389638662,0
+HEEM.US,D,20171027,000000,24.1651,24.1651,23.9233,24.0928,89122.535208715,0
+HEEM.US,D,20171030,000000,24.1205,24.1384,23.9134,23.9134,29932.876978862,0
+HEEM.US,D,20171031,000000,24.1741,24.1741,24.0829,24.1651,66120.143989581,0
+HEEM.US,D,20171101,000000,24.2642,24.4109,24.1651,24.1651,91151.831490429,0
+HEEM.US,D,20171102,000000,24.2385,24.292,24.183,24.2742,15172.799051147,0
+HEEM.US,D,20171103,000000,24.3554,24.3554,24.1562,24.2642,22370.69580772,0
+HEEM.US,D,20171106,000000,24.2008,24.4664,24.2008,24.4377,30351.652690901,0
+HEEM.US,D,20171107,000000,24.3554,24.4733,24.3187,24.3366,14583.485759988,0
+HEEM.US,D,20171108,000000,24.5368,24.5368,24.3118,24.4733,225510.21638422,0
+HEEM.US,D,20171109,000000,24.1651,24.4109,24.1651,24.3366,26766.327136983,0
+HEEM.US,D,20171110,000000,24.1562,24.2642,23.742,24.2642,23508.958465986,0
+HEEM.US,D,20171113,000000,24.0928,24.2831,24.0928,24.2296,15007.306962534,0
+HEEM.US,D,20171114,000000,24.1205,24.1275,23.9392,23.9669,78884.225872925,0
+HEEM.US,D,20171115,000000,23.8579,23.9224,23.7232,23.848,152805.70728366,0
+HEEM.US,D,20171116,000000,24.1562,24.2593,24.1295,24.2385,54711.280856283,0
+HEEM.US,D,20171117,000000,24.3277,24.3554,24.2642,24.2642,10748.912975048,0
+HEEM.US,D,20171120,000000,24.3822,24.4654,24.2642,24.4565,21390.861551357,0
+HEEM.US,D,20171121,000000,24.6081,24.7825,24.6081,24.7171,21622.954114656,0
+HEEM.US,D,20171122,000000,24.6923,24.7171,24.6012,24.6378,19644.112738007,0
+HEEM.US,D,20171124,000000,24.6725,24.6725,24.5724,24.6012,16903.402294876,0
+HEEM.US,D,20171127,000000,24.4377,24.4377,24.2563,24.2642,113325.7531684,0
+HEEM.US,D,20171128,000000,24.4664,24.4664,24.3148,24.4377,50384.268197909,0
+HEEM.US,D,20171129,000000,24.3653,24.3653,24.0215,24.0561,25294.053007186,0
+HEEM.US,D,20171130,000000,23.9858,24.0036,23.8669,23.9134,117465.07357993,0
+HEEM.US,D,20171201,000000,23.8847,23.8847,23.5953,23.6855,66157.480619329,0
+HEEM.US,D,20171204,000000,23.9937,23.9937,23.6944,23.6944,314815.39834927,0
+HEEM.US,D,20171205,000000,23.7678,23.8312,23.632,23.7232,65996.024923121,0
+HEEM.US,D,20171206,000000,23.4417,23.4417,23.3159,23.3862,100440.5795129,0
+HEEM.US,D,20171207,000000,23.4417,23.5745,23.3951,23.5577,128086.84019421,0
+HEEM.US,D,20171208,000000,23.6756,23.7906,23.6657,23.7321,74992.134496211,0
+HEEM.US,D,20171211,000000,24.074,24.074,23.7727,23.8669,88382.866300462,0
+HEEM.US,D,20171212,000000,23.6231,23.7866,23.6231,23.7866,16131.442247382,0
+HEEM.US,D,20171213,000000,23.9491,24.0036,23.8857,23.959,9400.7579117108,0
+HEEM.US,D,20171214,000000,23.8223,23.9313,23.7578,23.7578,63878.937106594,0
+HEEM.US,D,20171215,000000,23.6756,23.848,23.6756,23.8312,41989.581093194,0
+HEEM.US,D,20171218,000000,23.9858,24.0125,23.8768,23.9858,82758.153483816,0
+HEEM.US,D,20171219,000000,24.0561,24.0561,23.8401,23.8619,25919.693829992,0
+HEEM.US,D,20171220,000000,23.959,23.959,23.8669,23.9233,13350.367880199,0
+HEEM.US,D,20171221,000000,23.9759,24.0641,23.9669,23.9937,14397.811709348,0
+HEEM.US,D,20171222,000000,24.0125,24.2107,24.0125,24.2107,12995.165348541,0
+HEEM.US,D,20171226,000000,24.0205,24.1295,24.0205,24.1295,20658.256329814,0
+HEEM.US,D,20171227,000000,24.2107,24.2107,24.0928,24.1295,48142.05221682,0
+HEEM.US,D,20171228,000000,24.4426,24.4426,24.2811,24.2811,74855.906252535,0
+HEEM.US,D,20171229,000000,24.5249,24.5249,24.3505,24.3782,25076.087817305,0
+HEEM.US,D,20180102,000000,24.7171,24.8202,24.5992,24.8202,169686.9094203,0
+HEEM.US,D,20180103,000000,24.9589,25.0412,24.9223,25.0313,63297.696600245,0
+HEEM.US,D,20180104,000000,25.1244,25.1244,25.0313,25.0778,14292.865506813,0
+HEEM.US,D,20180105,000000,25.2344,25.3216,25.1512,25.3216,41211.566457092,0
+HEEM.US,D,20180108,000000,25.3741,25.4277,25.2532,25.3999,65058.572787014,0
+HEEM.US,D,20180109,000000,25.4554,25.4554,25.28,25.3801,148462.54905566,0
+HEEM.US,D,20180110,000000,25.2433,25.2622,25.1333,25.1958,27232.530459783,0
+HEEM.US,D,20180111,000000,25.166,25.3167,25.1512,25.2622,37414.3303019,0
+HEEM.US,D,20180112,000000,25.3642,25.5178,25.2622,25.5079,32392.04905173,0
+HEEM.US,D,20180116,000000,25.722,25.722,25.4277,25.4366,49122.895571284,0
+HEEM.US,D,20180117,000000,25.8131,25.8131,25.5922,25.6655,19712.731408895,0
+HEEM.US,D,20180118,000000,25.7676,25.7844,25.6655,25.7487,22131.539557712,0
+HEEM.US,D,20180119,000000,25.8231,25.9231,25.7785,25.9231,85716.829116827,0
+HEEM.US,D,20180122,000000,25.8766,25.9965,25.8518,25.9876,26133.622627467,0
+HEEM.US,D,20180123,000000,26.162,26.2284,26.052,26.2284,35208.441852458,0
+HEEM.US,D,20180124,000000,26.3651,26.3681,26.1352,26.3057,60981.816457762,0
+HEEM.US,D,20180125,000000,26.3106,26.4117,26.1431,26.2819,37603.031646843,0
+HEEM.US,D,20180126,000000,26.4325,26.6327,26.4325,26.6327,29500.982991506,0
+HEEM.US,D,20180129,000000,26.4662,26.4662,26.2413,26.2908,36309.367880977,0
+HEEM.US,D,20180130,000000,25.9053,26.0153,25.8518,25.9786,301250.09257349,0
+HEEM.US,D,20180131,000000,26.2819,26.3205,25.9549,26.0906,85565.464401632,0
+HEEM.US,D,20180201,000000,25.832,26.052,25.7933,25.8419,54918.14596705,0
+HEEM.US,D,20180202,000000,25.6467,25.6645,25.2889,25.3543,21596.717564023,0
+HEEM.US,D,20180205,000000,25.2057,25.5079,24.5536,24.617,163183.27215743,0
+HEEM.US,D,20180206,000000,24.2771,25.3167,24.2682,25.2344,307244.13529522,0
+HEEM.US,D,20180207,000000,24.837,24.9431,24.4714,24.4971,150174.98853357,0
+HEEM.US,D,20180208,000000,24.4763,24.4763,23.745,23.745,68868.927217522,0
+HEEM.US,D,20180209,000000,24.073,24.1721,23.4556,24.0472,53946.384495498,0
+HEEM.US,D,20180212,000000,24.0551,24.4862,24.0551,24.4069,59316.804590617,0
+HEEM.US,D,20180213,000000,24.4069,24.5487,24.4069,24.4872,30455.589795335,0
+HEEM.US,D,20180214,000000,24.8668,24.9599,24.8668,24.8668,31230.577137134,0
+HEEM.US,D,20180215,000000,25.4723,25.4723,25.06,25.3642,53121.951346736,0
+HEEM.US,D,20180216,000000,25.3077,25.4901,25.2344,25.2344,34216.49841888,0
+HEEM.US,D,20180220,000000,25.0313,25.0868,24.9024,25.0035,40292.278086808,0
+HEEM.US,D,20180221,000000,25.1244,25.4554,25.0114,25.1423,12686.381329544,0
+HEEM.US,D,20180222,000000,25.1878,25.2988,25.0412,25.1244,33325.464795432,0
+HEEM.US,D,20180223,000000,25.4643,25.5277,25.2721,25.4802,41948.208071041,0
+HEEM.US,D,20180226,000000,25.6189,25.6467,25.3999,25.6467,17686.462421485,0
+HEEM.US,D,20180227,000000,25.2889,25.4356,25.0877,25.1244,21183.996440591,0
+HEEM.US,D,20180228,000000,25.1611,25.1611,24.727,24.7369,37184.255934804,0
+HEEM.US,D,20180301,000000,24.9936,25.0887,24.5625,24.8014,172079.48101849,0
+HEEM.US,D,20180302,000000,24.3871,24.8301,24.3871,24.8301,77462.406648193,0
+HEEM.US,D,20180305,000000,24.4783,24.8469,24.4783,24.7736,19611.821598765,0
+HEEM.US,D,20180306,000000,25.2156,25.2156,24.9024,24.9668,17160.722310708,0
+HEEM.US,D,20180307,000000,24.7459,24.9708,24.7459,24.9708,18243.484573403,0
+HEEM.US,D,20180308,000000,25.1145,25.171,24.9668,25.1512,50804.05300805,0
+HEEM.US,D,20180309,000000,25.2057,25.5476,25.2057,25.5476,16186.942642953,0
+HEEM.US,D,20180312,000000,25.5832,25.6318,25.5178,25.6298,11200.98892443,0
+HEEM.US,D,20180313,000000,25.5932,25.7388,25.3454,25.3454,43651.565666035,0
+HEEM.US,D,20180314,000000,25.4643,25.5882,25.3335,25.39,12368.515427634,0
+HEEM.US,D,20180315,000000,25.4138,25.5277,25.3167,25.4098,119869.75435533,0
+HEEM.US,D,20180316,000000,25.3603,25.4098,25.3266,25.3266,25294.053007186,0
+HEEM.US,D,20180319,000000,25.4643,25.4643,24.9936,25.1145,38535.438292444,0
+HEEM.US,D,20180320,000000,25.2344,25.4277,25.2344,25.3999,49440.761473194,0
+HEEM.US,D,20180321,000000,25.3999,25.4366,25.2532,25.3642,5008.1538767519,0
+HEEM.US,D,20180322,000000,25.06,25.06,24.6269,24.6269,29838.02175734,0
+HEEM.US,D,20180323,000000,24.6537,24.6537,24.1751,24.2226,42284.237738774,0
+HEEM.US,D,20180326,000000,24.732,24.9024,24.5437,24.8846,49475.070808638,0
+HEEM.US,D,20180327,000000,24.9847,25.0114,24.4426,24.4426,63028.267407198,0
+HEEM.US,D,20180328,000000,24.4069,24.4327,24.2187,24.3049,48878.693830769,0
+HEEM.US,D,20180329,000000,24.4714,24.8014,24.4595,24.7835,150577.61867599,0
+HEEM.US,D,20180402,000000,24.6269,24.6269,24.1661,24.3217,33844.141219501,0
+HEEM.US,D,20180403,000000,24.5338,24.5338,24.3782,24.5338,16250.515823335,0
+HEEM.US,D,20180404,000000,24.0928,24.6081,23.9204,24.5536,29051.934336427,0
+HEEM.US,D,20180405,000000,24.7459,24.8202,24.6686,24.7369,3876.9549051946,0
+HEEM.US,D,20180406,000000,24.4248,24.6349,24.2305,24.287,37683.759494947,0
+HEEM.US,D,20180409,000000,24.4714,24.617,24.3871,24.4426,5687.2768989268,0
+HEEM.US,D,20180410,000000,24.6636,24.8757,24.6636,24.837,20751.093355133,0
+HEEM.US,D,20180411,000000,24.8202,24.8935,24.7835,24.8202,28379.875000961,0
+HEEM.US,D,20180412,000000,24.7558,24.9312,24.7369,24.8757,10541.03876618,0
+HEEM.US,D,20180413,000000,24.9024,24.9024,24.5705,24.6725,5737.7318039918,0
+HEEM.US,D,20180416,000000,24.6923,24.6923,24.5338,24.6269,19715.758703199,0
+HEEM.US,D,20180417,000000,24.6269,24.727,24.6269,24.727,5320.9742881549,0
+HEEM.US,D,20180418,000000,24.8103,24.9312,24.8093,24.8846,35575.753561331,0
+HEEM.US,D,20180419,000000,24.8638,24.8638,24.727,24.8103,3525.7887659422,0
+HEEM.US,D,20180420,000000,24.6369,24.6458,24.4971,24.5903,25981.248814171,0
+HEEM.US,D,20180423,000000,24.5249,24.6458,24.4783,24.515,8656.0435129514,0
+HEEM.US,D,20180424,000000,24.7092,24.7092,24.3405,24.397,137385.67919769,0
+HEEM.US,D,20180425,000000,24.2226,24.3247,24.1939,24.2771,102414.37539904,0
+HEEM.US,D,20180426,000000,24.4525,24.617,24.3871,24.617,61041.353245738,0
+HEEM.US,D,20180427,000000,24.6408,24.7092,24.5338,24.6824,30796.664953575,0
+HEEM.US,D,20180430,000000,24.8202,24.8301,24.5804,24.5804,13054.702136518,0
+HEEM.US,D,20180501,000000,24.4069,24.5804,24.2583,24.5804,15139.498813804,0
+HEEM.US,D,20180502,000000,24.507,24.6537,24.4248,24.4426,135639.93948244,0
+HEEM.US,D,20180503,000000,24.287,24.3405,24.0641,24.287,114173.39557349,0
+HEEM.US,D,20180504,000000,24.0472,24.4714,24.0472,24.4248,26213.34137747,0
+HEEM.US,D,20180507,000000,24.3356,24.4426,24.3217,24.3217,66807.339796567,0
+HEEM.US,D,20180508,000000,24.3683,24.5249,24.3683,24.512,14803.469146071,0
+HEEM.US,D,20180509,000000,24.5249,24.6269,24.5001,24.5804,40293.287184909,0
+HEEM.US,D,20180510,000000,24.7459,24.9847,24.7459,24.9123,20420.109177907,0
+HEEM.US,D,20180511,000000,24.95,24.9847,24.8469,24.8757,15820.640032181,0
+HEEM.US,D,20180514,000000,25.0511,25.1244,24.9589,25.0035,67905.238530781,0
+HEEM.US,D,20180515,000000,24.5903,24.6824,24.5437,24.6081,62416.75395781,0
+HEEM.US,D,20180516,000000,24.8846,24.9847,24.8846,24.9589,27023.647152814,0
+HEEM.US,D,20180517,000000,24.7835,24.8093,24.6081,24.6636,27146.757121173,0
+HEEM.US,D,20180518,000000,24.515,24.5427,24.4426,24.4783,11453.263449755,0
+HEEM.US,D,20180521,000000,24.7459,24.7558,24.5536,24.5804,19596.685127246,0
+HEEM.US,D,20180522,000000,24.7003,24.7092,24.5804,24.5804,20951.903877292,0
+HEEM.US,D,20180523,000000,24.4426,24.5804,24.3871,24.5338,36090.393592995,0
+HEEM.US,D,20180524,000000,24.3782,24.4783,24.286,24.4714,18827.752374055,0
+HEEM.US,D,20180525,000000,24.5625,24.5903,24.4981,24.5804,8101.0395572364,0
+HEEM.US,D,20180529,000000,24.2127,24.3683,24.0284,24.1106,33482.884099235,0
+HEEM.US,D,20180530,000000,24.2226,24.2335,23.9917,24.184,46991.680381338,0
+HEEM.US,D,20180531,000000,24.2028,24.3316,24.185,24.3316,14799.432753666,0
+HEEM.US,D,20180601,000000,24.2771,24.5437,24.2771,24.507,683794.13728582,0
+HEEM.US,D,20180604,000000,24.8202,24.8202,24.6824,24.7369,30429.353244701,0
+HEEM.US,D,20180605,000000,24.7092,24.7518,24.6458,24.6537,9707.523734506,0
+HEEM.US,D,20180606,000000,24.8202,24.8935,24.7736,24.8896,22458.487342533,0
+HEEM.US,D,20180607,000000,24.8757,24.8757,24.6081,24.7003,50140.066457394,0
+HEEM.US,D,20180608,000000,24.5437,24.6814,24.515,24.617,14726.777690372,0
+HEEM.US,D,20180611,000000,24.5705,24.6923,24.5705,24.6269,236211.70174851,0
+HEEM.US,D,20180612,000000,24.5437,24.6715,24.5437,24.617,645277.8718573,0
+HEEM.US,D,20180613,000000,24.5536,24.7003,24.4525,24.4525,23527.122231809,0
+HEEM.US,D,20180614,000000,24.4248,24.4823,24.3792,24.4426,64150.384495844,0
+HEEM.US,D,20180615,000000,24.1027,24.2405,24.0641,24.2127,50635.533625133,0
+HEEM.US,D,20180618,000000,24.0284,24.0284,23.9006,23.9838,11206.034414936,0
+HEEM.US,D,20180619,000000,23.5517,23.854,23.5418,23.8441,95590.854038048,0
+HEEM.US,D,20180620,000000,24.0195,24.0195,23.8084,23.8272,126800.24011505,0
+HEEM.US,D,20180621,000000,23.6687,23.7261,23.4962,23.5517,12948.746835882,0
+HEEM.US,D,20180622,000000,23.9293,23.9293,23.6786,23.6875,7502.6443831655,0
+HEEM.US,D,20180625,000000,23.6528,23.6528,23.2832,23.4774,532757.37897374,0
+HEEM.US,D,20180626,000000,23.5587,23.5587,23.3842,23.4497,10050.617088948,0
+HEEM.US,D,20180627,000000,23.3119,23.3932,23.0255,23.0255,24479.710839437,0
+HEEM.US,D,20180628,000000,23.0344,23.2009,22.9888,23.2009,41366.967564692,0
+HEEM.US,D,20180629,000000,23.3932,23.5864,23.3932,23.5587,84349.501189566,0
+HEEM.US,D,20180702,000000,23.191,23.3476,23.191,23.3397,31601.925238412,0
+HEEM.US,D,20180703,000000,23.4328,23.4506,23.307,23.3476,18729.869858229,0
+HEEM.US,D,20180705,000000,23.524,23.524,23.2247,23.2733,48177.370650366,0
+HEEM.US,D,20180706,000000,23.2079,23.6171,23.2079,23.5151,14250.483386559,0
+HEEM.US,D,20180709,000000,23.739,23.848,23.739,23.848,18252.566456314,0
+HEEM.US,D,20180710,000000,23.8758,23.8758,23.636,23.7648,8081.8666933117,0
+HEEM.US,D,20180711,000000,23.6171,23.6171,23.413,23.4734,12825.636867523,0
+HEEM.US,D,20180712,000000,23.636,23.7559,23.636,23.7242,48038.115112386,0
+HEEM.US,D,20180713,000000,23.8579,23.8579,23.7479,23.8024,14141.500791618,0
+HEEM.US,D,20180716,000000,23.739,23.739,23.5884,23.6548,106460.85878525,0
+HEEM.US,D,20180717,000000,23.5884,23.8579,23.5884,23.8401,125536.84929223,0
+HEEM.US,D,20180718,000000,23.7559,23.8401,23.6716,23.8401,50807.080302354,0
+HEEM.US,D,20180719,000000,23.6548,23.6815,23.5606,23.6459,31518.170096004,0
+HEEM.US,D,20180720,000000,23.8847,23.9144,23.7935,23.9045,14630.913370749,0
+HEEM.US,D,20180723,000000,23.8847,23.8847,23.6905,23.7093,1215693.7828735,0
+HEEM.US,D,20180724,000000,24.076,24.1622,23.9967,24.0512,109770.70055752,0
+HEEM.US,D,20180725,000000,24.1087,24.3197,24.0611,24.3197,29140.734969341,0
+HEEM.US,D,20180726,000000,24.0888,24.181,24.0888,24.1453,8057.6483388805,0
+HEEM.US,D,20180727,000000,24.3485,24.3485,24.0611,24.1622,10506.729430736,0
+HEEM.US,D,20180730,000000,24.2742,24.2742,24.0423,24.1166,28612.976662361,0
+HEEM.US,D,20180731,000000,24.0888,24.2375,24.0888,24.2196,13884.180775787,0
+HEEM.US,D,20180801,000000,24.0789,24.1265,24.0076,24.0779,15633.956883441,0
+HEEM.US,D,20180802,000000,23.7192,23.8302,23.636,23.8114,54860.627375276,0
+HEEM.US,D,20180803,000000,23.848,23.9243,23.848,23.9045,43799.903086926,0
+HEEM.US,D,20180806,000000,23.8758,23.8758,23.7846,23.8401,13479.532437165,0
+HEEM.US,D,20180807,000000,24.0789,24.0789,23.9699,23.9699,10523.884098458,0
+HEEM.US,D,20180808,000000,23.9243,23.9967,23.8946,23.9689,4113.0838608988,0
+HEEM.US,D,20180809,000000,24.1711,24.1711,24.0512,24.0601,75339.264243058,0
+HEEM.US,D,20180810,000000,23.6815,23.7479,23.6181,23.7192,18976.089794946,0
+HEEM.US,D,20180813,000000,23.6548,23.6548,23.4586,23.4586,14100.127769465,0
+HEEM.US,D,20180814,000000,23.5438,23.5606,23.4229,23.5438,60999.980223585,0
+HEEM.US,D,20180815,000000,23.0513,23.0513,22.752,22.9115,27594.79667815,0
+HEEM.US,D,20180816,000000,23.1633,23.2079,23.0424,23.0424,66002.079511729,0
+HEEM.US,D,20180817,000000,22.9958,23.2554,22.9125,23.2376,23544.276899532,0
+HEEM.US,D,20180820,000000,23.5151,23.5151,23.2554,23.3565,15974.022943579,0
+HEEM.US,D,20180821,000000,23.5884,23.6548,23.525,23.5983,10947.705301004,0
+HEEM.US,D,20180822,000000,23.6815,23.7747,23.6459,23.7648,695598.56687483,0
+HEEM.US,D,20180823,000000,23.8114,23.8114,23.5438,23.5438,236527.54945421,0
+HEEM.US,D,20180824,000000,23.6815,23.8114,23.6815,23.7935,12735.827136507,0
+HEEM.US,D,20180827,000000,23.9788,24.181,23.9788,24.1265,336631.09020127,0
+HEEM.US,D,20180828,000000,24.1622,24.1711,24.0234,24.1087,268081.03798376,0
+HEEM.US,D,20180829,000000,24.1265,24.2742,24.069,24.2286,184688.16179423,0
+HEEM.US,D,20180830,000000,24.0234,24.0324,23.7113,23.739,99316.444228047,0
+HEEM.US,D,20180831,000000,23.7479,23.848,23.6716,23.7846,46569.877374995,0
+HEEM.US,D,20180904,000000,23.627,23.627,23.4685,23.5151,133273.60443489,0
+HEEM.US,D,20180905,000000,23.3119,23.3119,23.1355,23.1633,188740.69976905,0
+HEEM.US,D,20180906,000000,23.2931,23.2931,23.1068,23.1633,29748.212026324,0
+HEEM.US,D,20180907,000000,23.2475,23.2653,23.0324,23.1068,21154.732595653,0
+HEEM.US,D,20180910,000000,23.1801,23.1801,22.9106,22.9403,12424.015823206,0
+HEEM.US,D,20180911,000000,22.751,22.9403,22.751,22.9115,53976.657438537,0
+HEEM.US,D,20180912,000000,22.8481,23.0879,22.755,23.0146,36219.558149961,0
+HEEM.US,D,20180913,000000,23.1633,23.3297,23.1256,23.1712,44356.925238844,0
+HEEM.US,D,20180914,000000,23.3297,23.3852,23.1633,23.2832,14580.458465684,0
+HEEM.US,D,20180917,000000,23.0324,23.1801,23.0324,23.0424,67193.824369364,0
+HEEM.US,D,20180918,000000,23.1167,23.3119,23.1167,23.2832,17685.453323384,0
+HEEM.US,D,20180919,000000,23.4417,23.5438,23.4328,23.5061,26861.182358505,0
+HEEM.US,D,20180920,000000,23.636,23.7093,23.5785,23.7004,43515.33742236,0
+HEEM.US,D,20180921,000000,23.636,23.7846,23.636,23.6815,27225.466773074,0
+HEEM.US,D,20180924,000000,23.4972,23.5606,23.4685,23.5606,8756.9533230814,0
+HEEM.US,D,20180925,000000,23.6082,23.6716,23.5606,23.6548,83719.823974354,0
+HEEM.US,D,20180926,000000,23.6905,23.7747,23.5537,23.5537,22538.206092535,0
+HEEM.US,D,20180927,000000,23.6716,23.739,23.6369,23.7004,21425.170886802,0
+HEEM.US,D,20180928,000000,23.4417,23.6171,23.4229,23.4685,120275.41179205,0
+HEEM.US,D,20181001,000000,23.7004,23.7291,23.5151,23.5151,14326.165744156,0
+HEEM.US,D,20181002,000000,23.3476,23.3753,23.2733,23.3357,12296.869462442,0
+HEEM.US,D,20181003,000000,23.3852,23.3852,23.1633,23.1633,69507.686315645,0
+HEEM.US,D,20181004,000000,22.9492,22.9492,22.645,22.7738,243024.12303038,0
+HEEM.US,D,20181005,000000,22.6707,22.6826,22.4874,22.5974,270946.87659146,0
+HEEM.US,D,20181008,000000,22.5597,22.6886,22.4597,22.6628,20676.420095637,0
+HEEM.US,D,20181009,000000,22.422,22.5825,22.422,22.4686,343725.04985341,0
+HEEM.US,D,20181010,000000,22.3487,22.3754,21.8938,21.9176,932783.03919298,0
+HEEM.US,D,20181011,000000,21.8661,21.9671,21.5965,21.652,124402.62302637,0
+HEEM.US,D,20181012,000000,22.2367,22.2932,22.0048,22.2268,51141.091773884,0
+HEEM.US,D,20181015,000000,22.0236,22.098,21.8938,21.9473,114616.38963996,0
+HEEM.US,D,20181016,000000,22.1257,22.3952,22.1079,22.3576,114125.96796273,0
+HEEM.US,D,20181017,000000,22.2089,22.2258,22.0791,22.1168,29573.638054799,0
+HEEM.US,D,20181018,000000,21.9027,21.9572,21.6421,21.6619,48091.597311755,0
+HEEM.US,D,20181019,000000,22.0236,22.0791,21.8284,21.8373,114280.35997222,0
+HEEM.US,D,20181022,000000,22.088,22.2446,21.9959,22.0603,141788.37421366,0
+HEEM.US,D,20181023,000000,21.6064,21.9126,21.4855,21.8106,167085.45451515,0
+HEEM.US,D,20181024,000000,21.6619,21.763,21.2189,21.2189,147220.34929296,0
+HEEM.US,D,20181025,000000,21.4756,21.7709,21.3934,21.6064,87735.025319427,0
+HEEM.US,D,20181026,000000,21.0138,21.4657,21.0138,21.2903,289629.31883892,0
+HEEM.US,D,20181029,000000,21.4489,21.5143,20.884,21.0782,90312.261870147,0
+HEEM.US,D,20181030,000000,21.0594,21.3934,21.0594,21.3844,29151.835048456,0
+HEEM.US,D,20181031,000000,21.6342,21.8106,21.5866,21.6718,35497.04390943,0
+HEEM.US,D,20181101,000000,21.9394,22.3298,21.8284,22.3199,35586.853640446,0
+HEEM.US,D,20181102,000000,22.5052,22.6291,22.1534,22.3655,74276.683942389,0
+HEEM.US,D,20181105,000000,22.4022,22.4785,22.3259,22.4309,246838.5138533,0
+HEEM.US,D,20181106,000000,22.2932,22.4497,22.2932,22.4408,21040.704510206,0
+HEEM.US,D,20181107,000000,22.6063,22.7589,22.5786,22.755,69807.388451731,0
+HEEM.US,D,20181108,000000,22.4408,22.533,22.1812,22.2446,261549.14597405,0
+HEEM.US,D,20181109,000000,21.8839,21.9622,21.8106,21.9225,9969.889240844,0
+HEEM.US,D,20181112,000000,21.9394,21.9394,21.6718,21.6718,50009.892802327,0
+HEEM.US,D,20181113,000000,21.8334,22.0791,21.7818,21.9394,1967057.1290223,0
+HEEM.US,D,20181114,000000,22.0692,22.0722,21.9305,21.9959,5085.854430552,0
+HEEM.US,D,20181115,000000,22.0335,22.5251,22.0335,22.422,42456.793514096,0
+HEEM.US,D,20181116,000000,22.1624,22.4963,22.1624,22.4309,38063.180381036,0
+HEEM.US,D,20181119,000000,22.2634,22.2634,22.1079,22.1435,8543.0245256058,0
+HEEM.US,D,20181120,000000,21.7917,21.8849,21.6421,21.7085,38355.818830413,0
+HEEM.US,D,20181121,000000,22.0345,22.1257,22.0335,22.0692,49652.672074466,0
+HEEM.US,D,20181123,000000,21.7442,21.8938,21.7442,21.8284,8320.0138452185,0
+HEEM.US,D,20181126,000000,22.1079,22.1812,22.0157,22.088,17653.162184142,0
+HEEM.US,D,20181127,000000,22.0405,22.2833,22.0405,22.2833,210029.64241218,0
+HEEM.US,D,20181128,000000,22.4587,22.755,22.2367,22.755,284631.25594318,0
+HEEM.US,D,20181129,000000,22.4963,22.5984,22.4369,22.4785,163098.50791692,0
+HEEM.US,D,20181130,000000,22.4785,22.5251,22.3754,22.5251,56283.455698109,0
+HEEM.US,D,20181203,000000,23.0324,23.0324,22.7976,22.9026,73158.603246149,0
+HEEM.US,D,20181204,000000,22.8838,22.9026,22.4121,22.5052,80205.135287527,0
+HEEM.US,D,20181206,000000,22.1534,22.2734,21.8106,22.2634,110475.05103222,0
+HEEM.US,D,20181207,000000,22.1812,22.3437,21.9027,21.9225,54107.840191706,0
+HEEM.US,D,20181210,000000,21.8016,21.9225,21.6312,21.8205,53964.548261321,0
+HEEM.US,D,20181211,000000,22.0335,22.0603,21.8205,21.9572,72860.919306265,0
+HEEM.US,D,20181212,000000,22.3031,22.3952,22.2089,22.2268,62266.398340716,0
+HEEM.US,D,20181213,000000,22.2734,22.3298,22.2317,22.2932,97467.776506466,0
+HEEM.US,D,20181214,000000,22.0147,22.1257,22.0147,22.0504,14771.178006829,0
+HEEM.US,D,20181217,000000,22.1079,22.1079,21.6907,21.759,60598.359179268,0
+HEEM.US,D,20181218,000000,21.8472,21.9909,21.7917,21.8106,125746.7416973,0
+HEEM.US,D,20181219,000000,21.8839,22.0335,21.435,21.5361,318941.60048549,0
+HEEM.US,D,20181220,000000,21.6619,21.8106,21.4489,21.6163,113264.19818422,0
+HEEM.US,D,20181221,000000,21.6421,21.8016,21.4399,21.4756,173260.12579701,0
+HEEM.US,D,20181224,000000,21.2626,23.3852,21.2626,21.4023,115694.10641215,0
+HEEM.US,D,20181226,000000,21.4112,21.7848,21.3676,21.7719,23899.479431189,0
+HEEM.US,D,20181227,000000,21.6907,21.6907,21.3745,21.6718,67466.280856715,0
+HEEM.US,D,20181228,000000,21.7739,21.9404,21.7095,21.8403,156396.07832808,0
+HEEM.US,D,20181231,000000,21.9166,21.9602,21.6173,21.6718,367045.30697446,0
+HEEM.US,D,20190102,000000,21.5955,21.8314,21.5767,21.7838,29132.662184531,0
+HEEM.US,D,20190103,000000,21.6996,21.6996,21.3696,21.3983,61692.221521077,0
+HEEM.US,D,20190104,000000,21.7452,22.0563,21.7452,21.9909,140143.54430854,0
+HEEM.US,D,20190107,000000,22.0197,22.095,21.8908,22.0464,129287.66693476,0
+HEEM.US,D,20190108,000000,22.1326,22.1614,21.982,22.1515,40291.268988706,0
+HEEM.US,D,20190109,000000,22.3774,22.5647,22.3774,22.4894,37577.804194311,0
+HEEM.US,D,20190110,000000,22.4418,22.6955,22.3962,22.6777,27274.912580038,0
+HEEM.US,D,20190111,000000,22.4815,22.5647,22.4815,22.528,31496.979035877,0
+HEEM.US,D,20190114,000000,22.2833,22.4815,22.2833,22.3774,57574.092169672,0
+HEEM.US,D,20190115,000000,22.5459,22.6489,22.4993,22.5647,44768.637264174,0
+HEEM.US,D,20190116,000000,22.6777,22.8838,22.6777,22.8006,232135.95451736,0
+HEEM.US,D,20190117,000000,22.6777,22.9413,22.6777,22.9125,42214.609969784,0
+HEEM.US,D,20190118,000000,22.9512,23.1385,22.9512,23.0166,113804.06566841,0
+HEEM.US,D,20190122,000000,22.865,22.865,22.6588,22.753,54967.591774014,0
+HEEM.US,D,20190123,000000,22.9601,23.0354,22.7342,22.9026,458828.8338763,0
+HEEM.US,D,20190124,000000,22.97,23.1395,22.97,23.1256,34801.775317634,0
+HEEM.US,D,20190125,000000,23.2614,23.4318,23.2614,23.3545,137254.49644452,0
+HEEM.US,D,20190128,000000,23.0543,23.1761,23.0166,23.1107,89871.285999879,0
+HEEM.US,D,20190129,000000,23.2336,23.2524,23.1296,23.1672,31108.476266876,0
+HEEM.US,D,20190130,000000,23.2614,23.5537,23.2009,23.525,488065.43316526,0
+HEEM.US,D,20190131,000000,23.525,23.7152,23.525,23.6845,181116.96361373,0
+HEEM.US,D,20190201,000000,23.629,23.6488,23.5448,23.5706,14422.03006378,0
+HEEM.US,D,20190204,000000,23.6102,23.7162,23.525,23.6944,161320.47706243,0
+HEEM.US,D,20190205,000000,23.7133,23.9868,23.7133,23.9491,149699.70332786,0
+HEEM.US,D,20190206,000000,24.0413,24.0413,23.7043,23.743,20191.043908912,0
+HEEM.US,D,20190207,000000,23.5349,23.6389,23.3278,23.4873,68353.278087758,0
+HEEM.US,D,20190208,000000,23.2802,23.4021,23.2138,23.3456,7386.598101516,0
+HEEM.US,D,20190211,000000,23.3922,23.4407,23.3545,23.3733,33720.022153041,0
+HEEM.US,D,20190212,000000,23.5537,23.5537,23.4685,23.4685,36118.648339831,0
+HEEM.US,D,20190213,000000,23.5448,23.5537,23.3733,23.3922,69224.12974918,0
+HEEM.US,D,20190214,000000,23.2524,23.5131,23.2524,23.4873,54912.091378442,0
+HEEM.US,D,20190215,000000,23.3971,23.4219,23.3545,23.4219,27763.316061067,0
+HEEM.US,D,20190219,000000,23.2901,23.5616,23.2614,23.5616,22693.607200136,0
+HEEM.US,D,20190220,000000,23.743,23.743,23.5904,23.6607,18537.132120881,0
+HEEM.US,D,20190221,000000,23.6746,23.6746,23.5616,23.6746,36183.230618314,0
+HEEM.US,D,20190222,000000,23.8916,23.9491,23.8074,23.8361,83317.193831936,0
+HEEM.US,D,20190225,000000,24.1275,24.2216,24.07,24.0987,32531.304589709,0
+HEEM.US,D,20190226,000000,23.9957,24.1087,23.966,24.0512,13152.584652344,0
+HEEM.US,D,20190227,000000,23.959,23.9679,23.8233,23.854,113099.7151937,0
+HEEM.US,D,20190228,000000,23.7697,23.7697,23.6003,23.6102,19190.018592422,0
+HEEM.US,D,20190301,000000,23.8153,23.8153,23.6578,23.6647,12625.835443466,0
+HEEM.US,D,20190304,000000,23.7232,23.8074,23.5349,23.6845,68304.841378896,0
+HEEM.US,D,20190305,000000,23.7133,23.9402,23.6895,23.9015,26443.415744567,0
+HEEM.US,D,20190306,000000,23.8827,23.9115,23.7886,23.7886,210204.2163837,0
+HEEM.US,D,20190307,000000,23.6746,23.6746,23.4021,23.4407,172075.44462608,0
+HEEM.US,D,20190308,000000,23.299,23.299,23.0642,23.2524,29417.227849098,0
+HEEM.US,D,20190311,000000,23.4219,23.6578,23.4219,23.6578,27370.776899661,0
+HEEM.US,D,20190312,000000,23.6845,23.7797,23.6845,23.7569,94894.576348151,0
+HEEM.US,D,20190313,000000,23.7509,23.8272,23.7351,23.7697,19335.328719009,0
+HEEM.US,D,20190314,000000,23.7331,23.743,23.6161,23.6647,52264.217960631,0
+HEEM.US,D,20190315,000000,23.8361,23.9868,23.8361,23.959,67032.368673156,0
+HEEM.US,D,20190318,000000,24.0611,24.1929,24.0611,24.1929,54189.577137911,0
+HEEM.US,D,20190319,000000,24.1542,24.2266,24.1087,24.1731,406088.32161186,0
+HEEM.US,D,20190320,000000,24.1037,24.2305,23.9769,24.1275,34680.683545478,0
+HEEM.US,D,20190321,000000,24.0789,24.1632,23.9491,24.1632,110096.63924424,0
+HEEM.US,D,20190322,000000,23.9491,23.9501,23.6746,23.6746,38107.580697493,0
+HEEM.US,D,20190325,000000,23.6102,23.7232,23.6102,23.6488,91668.489718295,0
+HEEM.US,D,20190326,000000,23.8074,23.8074,23.6875,23.743,24526.129352097,0
+HEEM.US,D,20190327,000000,23.6528,23.6647,23.5537,23.5706,6637.8473103514,0
+HEEM.US,D,20190328,000000,23.7509,23.7797,23.6984,23.743,6215.0352059067,0
+HEEM.US,D,20190329,000000,23.9868,24.0363,23.9115,23.9868,42692.9224698,0
+HEEM.US,D,20190401,000000,24.1731,24.287,24.1731,24.2405,12851.873418157,0
+HEEM.US,D,20190402,000000,24.3059,24.3425,24.1741,24.1929,22982.209257108,0
+HEEM.US,D,20190403,000000,24.3524,24.5407,24.3336,24.3812,46756.560523735,0
+HEEM.US,D,20190404,000000,24.4099,24.5457,24.4099,24.4832,21604.790348833,0
+HEEM.US,D,20190405,000000,24.6705,24.7191,24.6666,24.6824,2871.8931962998,0
+HEEM.US,D,20190408,000000,24.5605,24.7221,24.5605,24.6923,16404.907832834,0
+HEEM.US,D,20190409,000000,24.6824,24.7102,24.616,24.6359,56299.60126773,0
+HEEM.US,D,20190410,000000,24.7013,24.7647,24.6923,24.6923,11483.536392794,0
+HEEM.US,D,20190411,000000,24.5982,24.5982,24.405,24.5031,170241.91337602,0
+HEEM.US,D,20190412,000000,24.626,24.6933,24.5883,24.616,8855.8449370088,0
+HEEM.US,D,20190415,000000,24.5308,24.5506,24.4575,24.512,34800.766219533,0
+HEEM.US,D,20190416,000000,24.6636,24.7766,24.616,24.7578,43413.418514129,0
+HEEM.US,D,20190417,000000,24.8717,24.8717,24.7498,24.7815,24072.035206512,0
+HEEM.US,D,20190418,000000,24.7865,24.8232,24.6398,24.7944,15652.120649264,0
+HEEM.US,D,20190422,000000,24.5645,24.6824,24.5407,24.6359,29599.874605433,0
+HEEM.US,D,20190423,000000,24.7013,24.7954,24.6725,24.729,13348.349683996,0
+HEEM.US,D,20190424,000000,24.6824,24.6824,24.509,24.5407,15720.739320153,0
+HEEM.US,D,20190425,000000,24.3524,24.512,24.3425,24.4932,16017.414161935,0
+HEEM.US,D,20190426,000000,24.515,24.626,24.4674,24.626,216967.19185861,0
+HEEM.US,D,20190429,000000,24.626,24.6537,24.5784,24.6359,87899.508309939,0
+HEEM.US,D,20190430,000000,24.5209,24.616,24.4644,24.5605,32080.237738428,0
+HEEM.US,D,20190501,000000,24.5784,24.7677,24.4228,24.4278,63737.663372412,0
+HEEM.US,D,20190502,000000,24.5744,24.5744,24.4476,24.4932,82086.09414835,0
+HEEM.US,D,20190503,000000,24.7102,24.7766,24.7102,24.7498,28204.291931335,0
+HEEM.US,D,20190506,000000,24.069,24.3168,24.0512,24.3148,166050.11986322,0
+HEEM.US,D,20190507,000000,24.069,24.069,23.7331,23.7975,134478.46756785,0
+HEEM.US,D,20190508,000000,23.854,23.9679,23.8173,23.8272,24161.844937527,0
+HEEM.US,D,20190509,000000,23.4407,23.5507,23.2673,23.4972,14365.520570107,0
+HEEM.US,D,20190510,000000,23.6389,23.6389,23.2614,23.5805,30985.366298518,0
+HEEM.US,D,20190513,000000,23.0354,23.0453,22.8006,22.9224,85219.343752886,0
+HEEM.US,D,20190514,000000,23.2614,23.2802,23.1494,23.2138,184899.0632974,0
+HEEM.US,D,20190515,000000,23.1008,23.2703,23.0909,23.2237,32322.42128274,0
+HEEM.US,D,20190516,000000,23.2614,23.3317,23.1583,23.1672,69406.776505515,0
+HEEM.US,D,20190517,000000,22.857,22.9789,22.8134,22.8293,22007.420491252,0
+HEEM.US,D,20190520,000000,22.7906,22.8045,22.6588,22.7292,10656.075949728,0
+HEEM.US,D,20190521,000000,22.8481,22.9601,22.8392,22.9413,10077.862737683,0
+HEEM.US,D,20190522,000000,22.8561,22.8927,22.8095,22.8095,175605.26978443,0
+HEEM.US,D,20190523,000000,22.5558,22.6301,22.4894,22.5736,5430.9659811966,0
+HEEM.US,D,20190524,000000,22.6678,22.7243,22.528,22.528,54520.561315138,0
+HEEM.US,D,20190528,000000,22.8838,22.8838,22.64,22.6588,19781.350079784,0
+HEEM.US,D,20190529,000000,22.6955,22.8481,22.6489,22.8481,9704.4964402021,0
+HEEM.US,D,20190530,000000,22.9224,22.9879,22.9224,22.9413,34191.270966348,0
+HEEM.US,D,20190531,000000,22.8392,23.0255,22.8392,22.9978,25274.880143261,0
+HEEM.US,D,20190603,000000,23.1761,23.1761,23.0404,23.1296,7891.147152166,0
+HEEM.US,D,20190604,000000,23.0543,23.1672,23.0473,23.1672,5124.2001584014,0
+HEEM.US,D,20190605,000000,23.1008,23.1296,22.9026,22.9601,1982863.6416811,0
+HEEM.US,D,20190606,000000,22.9829,23.0324,22.9353,22.9879,36380.004748068,0
+HEEM.US,D,20190607,000000,23.2237,23.2802,23.1851,23.2138,60087.75554001,0
+HEEM.US,D,20190610,000000,23.3545,23.516,23.3545,23.4397,4856.7891615569,0
+HEEM.US,D,20190611,000000,23.7598,23.7598,23.5745,23.636,6712.5205698476,0
+HEEM.US,D,20190612,000000,23.4457,23.4873,23.412,23.4873,348512.21124598,0
+HEEM.US,D,20190613,000000,23.412,23.5061,23.3456,23.3733,55647.72389429,0
+HEEM.US,D,20190614,000000,23.2336,23.2524,23.1761,23.2049,55946.416932275,0
+HEEM.US,D,20190617,000000,23.2524,23.3089,23.2495,23.2495,47033.053403492,0
+HEEM.US,D,20190618,000000,23.4685,23.7598,23.3545,23.7232,122846.59375416,0
+HEEM.US,D,20190619,000000,23.7232,23.8778,23.7133,23.8272,58378.343356408,0
+HEEM.US,D,20190620,000000,24.1473,24.2008,24.0512,24.1364,109610.25395941,0
+HEEM.US,D,20190621,000000,23.959,24.0393,23.959,23.9947,17219.250000583,0
+HEEM.US,D,20190624,000000,23.9957,24.0314,23.8916,23.9115,140227.29945095,0
+HEEM.US,D,20190625,000000,23.8411,23.848,23.6944,23.7232,21270.778877303,0
+HEEM.US,D,20190626,000000,23.8173,24.0056,23.8173,23.9392,43750.457279963,0
+HEEM.US,D,20190627,000000,24.0165,24.0987,23.9967,24.074,1258254.513492,0
+HEEM.US,D,20190628,000000,24.069,24.069,23.959,23.9769,606896.82557435,0
+HEEM.US,D,20190701,000000,24.5407,24.5407,24.2583,24.3148,227799.85997607,0
+HEEM.US,D,20190702,000000,24.3059,24.3316,24.2296,24.3237,167980.52453101,0
+HEEM.US,D,20190703,000000,24.1622,24.2771,24.1622,24.2771,44480.035207203,0
+HEEM.US,D,20190705,000000,24.1721,24.1721,24.0561,24.0968,29745.18473202,0
+HEEM.US,D,20190708,000000,23.9551,24.0383,23.9451,24.0115,129317.9398778,0
+HEEM.US,D,20190709,000000,23.8589,23.9362,23.8223,23.9075,34774.529668899,0
+HEEM.US,D,20190710,000000,24.0769,24.2206,24.0294,24.0769,21541.217168451,0
+HEEM.US,D,20190711,000000,24.1533,24.1533,23.9451,23.9927,15317.100079633,0
+HEEM.US,D,20190712,000000,24.0264,24.0383,23.9937,24.0224,4665.0605223099,0
+HEEM.US,D,20190715,000000,24.0581,24.1443,24.0581,24.1344,11408.863133298,0
+HEEM.US,D,20190716,000000,24.1721,24.2107,24.1067,24.1067,23350.530064082,0
+HEEM.US,D,20190717,000000,24.0383,24.1136,23.9838,23.9838,10520.856804154,0
+HEEM.US,D,20190718,000000,24.0492,24.0968,24.0145,24.0968,3559.0890032851,0
+HEEM.US,D,20190719,000000,24.1533,24.1622,23.9927,24.0026,111530.56764618,0
+HEEM.US,D,20190722,000000,24.0869,24.0869,24.0294,24.0482,20546.246440569,0
+HEEM.US,D,20190723,000000,24.0195,24.1344,24.0195,24.1255,30486.871836476,0
+HEEM.US,D,20190724,000000,23.9927,24.1344,23.9927,24.1156,11365.471914942,0
+HEEM.US,D,20190725,000000,24.0482,24.0482,23.9451,23.9451,10811.477057328,0
+HEEM.US,D,20190726,000000,24.0769,24.0769,24.0026,24.0482,15977.050237883,0
+HEEM.US,D,20190729,000000,24.0026,24.0026,23.8223,23.9749,20791.457279185,0
+HEEM.US,D,20190730,000000,23.7846,23.8173,23.746,23.7747,40344.751188075,0
+HEEM.US,D,20190731,000000,23.8312,23.8312,23.5269,23.6132,35307.333466386,0
+HEEM.US,D,20190801,000000,23.6687,23.7747,23.1573,23.194,59721.452929238,0
+HEEM.US,D,20190802,000000,23.1979,23.2515,23.0751,23.1276,9603.5866300721,0
+HEEM.US,D,20190805,000000,22.5677,22.6628,22.3596,22.425,126658.96638087,0
+HEEM.US,D,20190806,000000,22.7768,22.7768,22.6152,22.6628,125051.4731055,0
+HEEM.US,D,20190807,000000,22.5211,22.8521,22.5211,22.8521,24026.625791953,0
+HEEM.US,D,20190808,000000,22.8808,23.0324,22.8808,23.0324,13821.616693506,0
+HEEM.US,D,20190809,000000,22.9472,22.9472,22.7768,22.8243,9786.2333864074,0
+HEEM.US,D,20190812,000000,22.6331,22.6896,22.6083,22.6529,15733.85759547,0
+HEEM.US,D,20190813,000000,22.748,22.9205,22.748,22.7877,10036.48971553,0
+HEEM.US,D,20190814,000000,22.5241,22.53,22.3031,22.3507,19230.382516474,0
+HEEM.US,D,20190815,000000,22.5488,22.5488,22.418,22.4329,3076.7401108637,0
+HEEM.US,D,20190816,000000,22.6073,22.748,22.6073,22.6995,6984.9770571986,0
+HEEM.US,D,20190819,000000,23.0622,23.0622,22.8442,22.8808,8322.0320414211,0
+HEEM.US,D,20190820,000000,22.9472,22.9571,22.8709,22.8897,22105.303007078,0
+HEEM.US,D,20190821,000000,23.0235,23.0622,22.9472,23.0622,32183.165744761,0
+HEEM.US,D,20190822,000000,22.9373,22.9373,22.757,22.8243,12861.96439917,0
+HEEM.US,D,20190823,000000,22.7807,22.7807,22.5013,22.5013,6272.5537976808,0
+HEEM.US,D,20190826,000000,22.6053,22.6816,22.5865,22.6242,46535.568039551,0
+HEEM.US,D,20190827,000000,22.748,22.7797,22.6816,22.748,10687.357990868,0
+HEEM.US,D,20190828,000000,22.757,22.8808,22.7153,22.8808,1069323.0941818,0
+HEEM.US,D,20190829,000000,23.0017,23.0235,22.977,23.0235,3045.4580697234,0
+HEEM.US,D,20190830,000000,23.1088,23.1573,23.0622,23.1266,35999.574763877,0
+HEEM.US,D,20190903,000000,23.0235,23.0424,22.9373,23.0364,12015.331092179,0
+HEEM.US,D,20190904,000000,23.3506,23.3506,23.2703,23.3456,69087.901505505,0
+HEEM.US,D,20190905,000000,23.5834,23.6033,23.5468,23.5547,87386.886474479,0
+HEEM.US,D,20190906,000000,23.6786,23.6786,23.5547,23.5735,66332.054590854,0
+HEEM.US,D,20190909,000000,23.6033,23.6984,23.6033,23.6597,77309.023736796,0
+HEEM.US,D,20190910,000000,23.7172,23.7172,23.5547,23.6508,21914.583465932,0
+HEEM.US,D,20190911,000000,23.7975,23.849,23.7935,23.849,27657.36076043,0
+HEEM.US,D,20190912,000000,23.849,23.9491,23.849,23.8976,11445.190664945,0
+HEEM.US,D,20190913,000000,23.9749,24.0115,23.965,24.0115,10286.746044652,0
+HEEM.US,D,20190916,000000,23.849,23.9214,23.8124,23.8223,37817.96954242,0
+HEEM.US,D,20190917,000000,23.8223,23.8748,23.7509,23.849,10471.41099719,0
+HEEM.US,D,20190918,000000,23.8877,23.8877,23.6607,23.7648,47878.677612381,0
+HEEM.US,D,20190919,000000,23.8441,23.8787,23.7559,23.7747,24147.717564109,0
+HEEM.US,D,20190920,000000,23.8867,23.8877,23.7172,23.7846,18304.030459481,0
+HEEM.US,D,20190923,000000,23.6033,23.8877,23.6033,23.8024,80135.507518537,0
+HEEM.US,D,20190924,000000,23.7549,23.7549,23.5606,23.5933,38434.528482314,0
+HEEM.US,D,20190925,000000,23.413,23.6221,23.3932,23.6033,14375.61155112,0
+HEEM.US,D,20190926,000000,23.5597,23.6122,23.5468,23.6033,41244.866694435,0
+HEEM.US,D,20190927,000000,23.6132,23.6132,23.2326,23.2901,6558.1285603487,0
+HEEM.US,D,20190930,000000,23.4942,23.5369,23.3842,23.3842,124954.59968778,0
+HEEM.US,D,20191001,000000,23.3842,23.3842,23.3228,23.3278,4687.2606805385,0
+HEEM.US,D,20191002,000000,23.1841,23.1841,23.0622,23.0988,6906.2674052972,0
+HEEM.US,D,20191003,000000,23.2326,23.3278,23.1325,23.3278,8372.4869464861,0
+HEEM.US,D,20191004,000000,23.2703,23.408,23.2703,23.4031,5031.3631330818,0
+HEEM.US,D,20191007,000000,23.3089,23.3892,23.2227,23.2534,44148.041931875,0
+HEEM.US,D,20191008,000000,23.1573,23.2316,23.0721,23.0721,11250.434731394,0
+HEEM.US,D,20191009,000000,23.2772,23.3228,23.2534,23.2534,8572.2883705435,0
+HEEM.US,D,20191010,000000,23.2425,23.4754,23.2425,23.413,23852.051820428,0
+HEEM.US,D,20191011,000000,23.7648,23.8282,23.6885,23.6885,29042.852453515,0
+HEEM.US,D,20191014,000000,23.7004,23.7004,23.6389,23.6389,2966.748417822,0
+HEEM.US,D,20191015,000000,23.6885,23.9174,23.6885,23.9174,15365.536788495,0
+HEEM.US,D,20191016,000000,23.7549,23.9927,23.7549,23.9838,81704.655066058,0
+HEEM.US,D,20191017,000000,24.0195,24.0383,23.965,23.9749,18856.007120892,0
+HEEM.US,D,20191018,000000,23.8688,23.9551,23.8024,23.8401,16723.782832845,0
+HEEM.US,D,20191021,000000,23.8024,24.0482,23.8024,24.0482,4708.4517406658,0
+HEEM.US,D,20191022,000000,24.0968,24.0968,23.9749,24.0294,14497.712421377,0
+HEEM.US,D,20191023,000000,23.8787,24.0195,23.8787,24.0115,14786.314478349,0
+HEEM.US,D,20191024,000000,24.0581,24.0769,24.0076,24.0383,8328.0866300289,0
+HEEM.US,D,20191025,000000,23.965,24.1721,23.965,24.1721,26516.07080786,0
+HEEM.US,D,20191028,000000,24.182,24.3425,24.182,24.3059,30122.587421906,0
+HEEM.US,D,20191029,000000,24.1344,24.2107,24.1314,24.1622,17216.222706279,0
+HEEM.US,D,20191030,000000,24.0968,24.2296,24.0869,24.2296,65003.072391442,0
+HEEM.US,D,20191031,000000,24.1344,24.1344,24.0383,24.0968,7713.5458863372,0
+HEEM.US,D,20191101,000000,24.3148,24.4287,24.3148,24.4109,102008.71796232,0
+HEEM.US,D,20191104,000000,24.6478,24.7181,24.6428,24.6864,9063.7191458766,0
+HEEM.US,D,20191105,000000,24.7815,24.8281,24.6963,24.7815,12383.651899154,0
+HEEM.US,D,20191106,000000,24.7518,24.8083,24.7042,24.733,15037.579905573,0
+HEEM.US,D,20191107,000000,24.9411,24.9986,24.8955,24.9232,14478.539557452,0
+HEEM.US,D,20191108,000000,24.7042,24.7815,24.7042,24.7518,8774.1079908035,0
+HEEM.US,D,20191111,000000,24.5714,24.6666,24.5714,24.6061,60892.006726746,0
+HEEM.US,D,20191112,000000,24.5615,24.5913,24.4585,24.4773,22115.393988091,0
+HEEM.US,D,20191113,000000,24.3316,24.4198,24.3316,24.3425,14397.811709348,0
+HEEM.US,D,20191114,000000,24.4109,24.4387,24.3237,24.401,608278.28087503,0
+HEEM.US,D,20191115,000000,24.4486,24.5496,24.4486,24.5051,5779.1048261451,0
+HEEM.US,D,20191118,000000,24.6012,24.6012,24.5001,24.5427,10767.076740871,0
+HEEM.US,D,20191119,000000,24.7905,24.7905,24.5427,24.5427,11807.456883311,0
+HEEM.US,D,20191120,000000,24.5526,24.5814,24.4198,24.4535,49750.554590293,0
+HEEM.US,D,20191121,000000,24.4287,24.4287,24.3356,24.4198,13844.825949836,0
+HEEM.US,D,20191122,000000,24.514,24.514,24.4089,24.4466,10111.162975026,0
+HEEM.US,D,20191125,000000,24.6745,24.7042,24.6418,24.7042,6661.0565666813,0
+HEEM.US,D,20191126,000000,24.514,24.6091,24.4773,24.6091,21884.310522893,0
+HEEM.US,D,20191127,000000,24.5804,24.6666,24.5804,24.6666,9231.2294306924,0
+HEEM.US,D,20191129,000000,24.3148,24.3524,24.3009,24.3336,2213.9612342522,0
+HEEM.US,D,20191202,000000,24.2672,24.3059,24.1533,24.2008,11281.716772534,0
+HEEM.US,D,20191203,000000,24.0115,24.1622,24.0115,24.1156,9956.7709655271,0
+HEEM.US,D,20191204,000000,24.2771,24.3425,24.2771,24.287,7064.6958072013,0
+HEEM.US,D,20191205,000000,24.3524,24.4198,24.3524,24.4198,5248.3192248613,0
+HEEM.US,D,20191206,000000,24.5714,24.5714,24.4773,24.5229,14719.714003663,0
+HEEM.US,D,20191209,000000,24.4287,24.5229,24.3911,24.3911,12342.278877,0
+HEEM.US,D,20191210,000000,24.4773,24.5526,24.4684,24.4684,71887.139638511,0
+HEEM.US,D,20191211,000000,24.5615,24.7905,24.5615,24.7617,13685.388449831,0
+HEEM.US,D,20191212,000000,24.7716,25.1323,24.7716,25.1066,128269.48695055,0
+HEEM.US,D,20191213,000000,25.1234,25.2463,25.0659,25.0659,8640.9070414319,0
+HEEM.US,D,20191216,000000,25.3028,25.3315,25.2463,25.2661,48317.635286447,0
+HEEM.US,D,20191217,000000,25.4366,25.4822,25.4088,25.4465,12081.931566865,0
+HEEM.US,D,20191218,000000,25.6169,25.6259,25.5406,25.6259,18510.895570247,0
+HEEM.US,D,20191219,000000,25.5783,25.607,25.5505,25.5783,13912.435522623,0
+HEEM.US,D,20191220,000000,25.5684,25.6625,25.5684,25.5981,9635.8777693137,0
+HEEM.US,D,20191223,000000,25.6556,25.7111,25.6427,25.7111,21923.665348844,0
+HEEM.US,D,20191224,000000,25.6913,25.7983,25.6239,25.6239,5628.7492090514,0
+HEEM.US,D,20191226,000000,25.7259,25.7834,25.7259,25.7834,5830.5688293114,0
+HEEM.US,D,20191227,000000,25.9727,25.9727,25.8022,25.8568,27942.935523098,0
+HEEM.US,D,20191230,000000,25.8478,25.8478,25.6526,25.6526,44889.729036331,0
+HEEM.US,D,20191231,000000,25.5852,25.7111,25.5852,25.6913,4956.6898735856,0
+HEEM.US,D,20200102,000000,25.9628,26.265,25.9628,26.265,74854.897154434,0
+HEEM.US,D,20200103,000000,25.9529,26.0421,25.8568,25.8855,28832.960048445,0
+HEEM.US,D,20200106,000000,25.605,25.7596,25.605,25.721,125418.78481437,0
+HEEM.US,D,20200107,000000,25.721,25.8131,25.7111,25.7983,27244.639636999,0
+HEEM.US,D,20200108,000000,25.7715,25.944,25.7596,25.828,5342.1653482822,0
+HEEM.US,D,20200109,000000,26.0272,26.0322,25.935,26.0322,126961.69581126,0
+HEEM.US,D,20200110,000000,26.1382,26.1967,26.1085,26.1085,13751.988924516,0
+HEEM.US,D,20200113,000000,26.265,26.5663,26.265,26.5663,108710.13845305,0
+HEEM.US,D,20200114,000000,26.3413,26.4206,26.3037,26.4206,103880.59494023,0
+HEEM.US,D,20200115,000000,26.274,26.3136,26.1669,26.1967,92906.65308859,0
+HEEM.US,D,20200116,000000,26.4682,26.4682,26.3473,26.4008,9310.9481806951,0
+HEEM.US,D,20200117,000000,26.5663,26.5663,26.4444,26.5633,30114.514637096,0
+HEEM.US,D,20200121,000000,25.9925,26.1967,25.9628,25.9628,76486.608784236,0
+HEEM.US,D,20200122,000000,26.1967,26.2452,26.1005,26.157,118645.71835845,0
+HEEM.US,D,20200123,000000,25.828,25.9628,25.6546,25.9529,39680.76463742,0
+HEEM.US,D,20200124,000000,25.8667,25.944,25.6278,25.7408,18130.465586057,0
+HEEM.US,D,20200127,000000,24.8777,25.0719,24.615,24.9738,19349.456092427,0
+HEEM.US,D,20200128,000000,25.0521,25.2265,24.9421,25.1918,96702.88014568,0
+HEEM.US,D,20200129,000000,25.3632,25.3821,25.2265,25.2463,35787.664162605,0
+HEEM.US,D,20200130,000000,24.9163,24.9936,24.7429,24.9837,9896.2250794491,0
+HEEM.US,D,20200131,000000,24.6834,24.7706,24.4505,24.5269,59374.323182391,0
+HEEM.US,D,20200203,000000,24.7389,24.838,24.731,24.7359,35554.562501204,0
+HEEM.US,D,20200204,000000,25.2463,25.4405,25.2463,25.3137,246722.46757165,0
+HEEM.US,D,20200205,000000,25.6625,25.6625,25.3821,25.4683,54100.776504997,0
+HEEM.US,D,20200206,000000,25.7111,25.7111,25.4723,25.4871,6966.8132913752,0
+HEEM.US,D,20200207,000000,25.3137,25.3533,25.2166,25.2265,66752.848499096,0
+HEEM.US,D,20200210,000000,25.2265,25.3732,25.2265,25.3533,11211.079905443,0
+HEEM.US,D,20200211,000000,25.6526,25.7309,25.6021,25.605,13206.066851713,0
+HEEM.US,D,20200212,000000,25.7983,26.0123,25.7983,26.0123,3194.8045887158,0
+HEEM.US,D,20200213,000000,25.7408,25.7973,25.615,25.615,220608.0178081,0
+HEEM.US,D,20200214,000000,25.8082,25.8082,25.5852,25.615,19178.918513308,0
+HEEM.US,D,20200218,000000,25.5069,25.5852,25.5069,25.5753,9834.6700952698,0
+HEEM.US,D,20200219,000000,25.8181,25.8181,25.7111,25.7111,16393.80775372,0
+HEEM.US,D,20200220,000000,25.6625,25.6625,25.4118,25.5069,178161.31527502,0
+HEEM.US,D,20200221,000000,25.4405,25.4495,25.3533,25.3821,82597.706885709,0
+HEEM.US,D,20200224,000000,24.508,24.6359,24.4832,24.5368,31748.244463101,0
+HEEM.US,D,20200225,000000,24.7508,24.7905,24.3356,24.3723,131905.26740953,0
+HEEM.US,D,20200226,000000,24.6438,24.7706,24.4505,24.508,24693.639636912,0
+HEEM.US,D,20200227,000000,24.2851,24.3683,23.9273,23.9273,86150.741300386,0
+HEEM.US,D,20200228,000000,23.3823,23.9075,23.2178,23.8976,109396.32516193,0
+HEEM.US,D,20200302,000000,23.8877,24.2078,23.6736,24.2078,67051.541537081,0
+HEEM.US,D,20200303,000000,24.3425,24.508,24.0185,24.0512,32384.985365021,0
+HEEM.US,D,20200304,000000,24.4981,24.5665,24.3663,24.5665,32510.113529582,0
+HEEM.US,D,20200305,000000,24.4406,24.508,24.0908,24.1493,31966.209652981,0
+HEEM.US,D,20200306,000000,23.8203,23.8203,23.5488,23.743,19760.159019657,0
+HEEM.US,D,20200309,000000,22.2971,22.645,21.9463,22.316,334988.27849236,0
+HEEM.US,D,20200310,000000,22.9234,23.2663,22.6499,23.2574,31771.453719431,0
+HEEM.US,D,20200311,000000,22.7817,22.7817,22.1316,22.2971,181126.04549664,0
+HEEM.US,D,20200312,000000,20.6957,20.772,19.5462,19.9188,488977.65784884,0
+HEEM.US,D,20200313,000000,21.5103,21.6461,20.5699,21.326,120730.51503573,0
+HEEM.US,D,20200316,000000,19.2697,20.0357,18.9952,19.0854,261849.85720824,0
+HEEM.US,D,20200317,000000,19.6096,20.3756,19.3668,20.3558,109842.34652271,0
+HEEM.US,D,20200318,000000,18.8128,19.5333,17.4938,19.0071,59113.975872255,0
+HEEM.US,D,20200319,000000,18.901,19.4342,18.7554,19.4342,22832.862738115,0
+HEEM.US,D,20200320,000000,19.7146,19.9277,19.1428,19.2499,41241.839400131,0
+HEEM.US,D,20200323,000000,19.017,19.1339,18.57,18.9575,319109.1107703,0
+HEEM.US,D,20200324,000000,19.9475,20.0555,19.7632,19.9872,94911.731015873,0
+HEEM.US,D,20200325,000000,20.5877,20.9435,20.2686,20.7353,33445.547469487,0
+HEEM.US,D,20200326,000000,20.8701,21.2962,20.8612,21.2962,46881.688688297,0
+HEEM.US,D,20200327,000000,20.443,20.5015,20.2498,20.2587,15819.63093408,0
+HEEM.US,D,20200330,000000,20.5213,20.7353,20.3855,20.7155,124315.84058965,0
+HEEM.US,D,20200331,000000,20.5699,20.9583,20.5699,20.6957,19989.224288652,0
+HEEM.US,D,20200401,000000,20.2854,20.336,20.0744,20.112,12687.390427645,0
+HEEM.US,D,20200402,000000,20.4826,20.6858,20.3855,20.6273,24562.456883743,0
+HEEM.US,D,20200403,000000,20.5699,20.5877,20.2349,20.331,60765.869464083,0
+HEEM.US,D,20200406,000000,21.0059,21.326,21.0059,21.2616,67379.498420004,0
+HEEM.US,D,20200407,000000,21.8601,21.9959,21.3547,21.4033,12804.445807396,0
+HEEM.US,D,20200408,000000,21.3844,21.5678,21.3161,21.5489,33511.138846072,0
+HEEM.US,D,20200409,000000,21.8116,21.8116,21.4102,21.4231,15190.96281697,0
+HEEM.US,D,20200413,000000,21.3934,21.5301,21.322,21.4806,14685.404668219,0
+HEEM.US,D,20200414,000000,22.0553,22.093,21.8472,21.9661,74058.718752508,0
+HEEM.US,D,20200415,000000,21.5678,21.6144,21.4419,21.5004,48101.688292768,0
+HEEM.US,D,20200416,000000,21.9661,21.9661,21.6461,21.6956,16142.542326496,0
+HEEM.US,D,20200417,000000,22.2377,22.2377,21.9592,22.093,10780.195016188,0
+HEEM.US,D,20200420,000000,21.7917,22.0821,21.7917,21.87,108156.14359544,0
+HEEM.US,D,20200421,000000,21.3854,21.4419,21.2814,21.3646,41808.952533062,0
+HEEM.US,D,20200422,000000,21.9017,21.9562,21.8215,21.8264,101964.31764586,0
+HEEM.US,D,20200423,000000,22.0434,22.1079,21.7818,21.7818,16162.724288522,0
+HEEM.US,D,20200424,000000,21.7511,21.8116,21.656,21.7719,98167.081490667,0
+HEEM.US,D,20200427,000000,22.0058,22.2575,22.0058,22.2575,57706.284020942,0
+HEEM.US,D,20200428,000000,22.3943,22.3943,22.1921,22.2278,62809.293119216,0
+HEEM.US,D,20200429,000000,22.5776,22.7421,22.5201,22.7124,19487.702532306,0
+HEEM.US,D,20200430,000000,22.6162,22.6261,22.1416,22.2,17387.7693835,0
+HEEM.US,D,20200501,000000,21.7571,21.7739,21.5103,21.5301,12507.770965613,0
+HEEM.US,D,20200504,000000,21.8601,21.8601,21.6461,21.8403,179817.24525925,0
+HEEM.US,D,20200505,000000,21.8988,22.0831,21.8601,21.9364,48262.134890875,0
+HEEM.US,D,20200506,000000,21.9463,22.0058,21.9136,21.9364,9171.6926427157,0
+HEEM.US,D,20200507,000000,22.2674,22.2674,21.9761,22.1128,31903.645570701,0
+HEEM.US,D,20200508,000000,22.2179,22.4815,22.2179,22.4815,17414.005934134,0
+HEEM.US,D,20200511,000000,22.3943,22.4616,22.3358,22.4022,33213.454906188,0
+HEEM.US,D,20200512,000000,22.5201,22.6925,22.3259,22.3556,204763.15942149,0
+HEEM.US,D,20200513,000000,22.5488,22.6063,22.1316,22.3061,55929.262264552,0
+HEEM.US,D,20200514,000000,21.8651,22.3358,21.8651,22.3061,42912.905855884,0
+HEEM.US,D,20200515,000000,21.9275,22.0831,21.9275,22.0345,19554.303006991,0
+HEEM.US,D,20200518,000000,22.6162,22.9165,22.6162,22.8679,55638.642011378,0
+HEEM.US,D,20200519,000000,22.8006,22.858,22.6123,22.6261,134215.09296341,0
+HEEM.US,D,20200520,000000,22.9651,23.0097,22.8006,22.8868,13869.044304267,0
+HEEM.US,D,20200521,000000,22.7817,22.7817,22.5677,22.6063,6254.3900318574,0
+HEEM.US,D,20200522,000000,22.3943,22.3943,22.1316,22.1703,42551.648735618,0
+HEEM.US,D,20200526,000000,22.7322,22.8105,22.5389,22.5677,24679.512263494,0
+HEEM.US,D,20200527,000000,22.4418,22.6747,22.4418,22.5875,77547.170888702,0
+HEEM.US,D,20200528,000000,22.7817,22.7956,22.5003,22.5201,77899.346126056,0
+HEEM.US,D,20200529,000000,22.5875,22.8967,22.5875,22.8967,10381.601266174,0
+HEEM.US,D,20200601,000000,23.1008,23.3297,23.0731,23.3297,5658.0130539891,0
+HEEM.US,D,20200602,000000,23.5963,23.8104,23.5388,23.8104,43229.762659692,0
+HEEM.US,D,20200603,000000,24.1205,24.2851,24.0997,24.2365,21007.404272863,0
+HEEM.US,D,20200604,000000,24.0809,24.0908,23.8778,23.9947,13943.717563763,0
+HEEM.US,D,20200605,000000,24.4981,24.5665,24.3524,24.3921,177628.51147754,0
+HEEM.US,D,20200608,000000,24.3326,24.4882,24.2652,24.4882,6672.1566457956,0
+HEEM.US,D,20200609,000000,24.179,24.3723,24.179,24.3723,17044.676029058,0
+HEEM.US,D,20200610,000000,24.4704,24.5566,24.2851,24.5169,71586.428404323,0
+HEEM.US,D,20200611,000000,23.9174,23.9174,23.3724,23.3724,25253.689083134,0
+HEEM.US,D,20200612,000000,24.0908,24.0908,23.5824,23.956,12315.033228265,0
+HEEM.US,D,20200615,000000,23.7618,23.7906,23.3535,23.6736,14017.381725158,0
+HEEM.US,D,20200616,000000,24.3227,24.3227,23.7955,23.848,52429.710049244,0
+HEEM.US,D,20200617,000000,24.071,24.1978,24.0314,24.1007,116251.12856406,0
+HEEM.US,D,20200618,000000,24.2177,24.2851,24.1582,24.2078,18473.558940499,0
+HEEM.US,D,20200619,000000,24.5863,24.5863,24.1394,24.1978,17225.304589191,0
+HEEM.US,D,20200622,000000,24.3723,24.4793,24.3425,24.4119,12569.325949793,0
+HEEM.US,D,20200623,000000,24.6279,24.7211,24.5467,24.5863,11628.846519381,0
+HEEM.US,D,20200624,000000,24.9837,24.9837,24.2553,24.3425,11372.535601651,0
+HEEM.US,D,20200625,000000,24.3326,24.4307,24.1879,24.4307,9594.5047471604,0
+HEEM.US,D,20200626,000000,24.4605,24.4605,24.1651,24.1651,11044.578718729,0
+HEEM.US,D,20200629,000000,24.071,24.2652,24.071,24.2177,18193.029668338,0
+HEEM.US,D,20200630,000000,24.295,24.295,24.0512,24.1681,7564.1993673448,0
+HEEM.US,D,20200701,000000,24.2464,24.4704,24.2464,24.397,6867.9216774478,0
+HEEM.US,D,20200702,000000,24.8509,25.0659,24.8509,24.9777,52346.964004938,0
+HEEM.US,D,20200706,000000,25.719,25.9529,25.719,25.944,11975.976266228,0
+HEEM.US,D,20200707,000000,25.5436,25.8369,25.5436,25.6229,10227.209256676,0
+HEEM.US,D,20200708,000000,25.9142,26.2224,25.9142,26.2224,10878.077532014,0
+HEEM.US,D,20200709,000000,26.4811,26.4811,26.0559,26.2323,8278.6408230652,0
+HEEM.US,D,20200710,000000,26.0173,26.0827,25.9727,26.0827,13694.470332742,0
+HEEM.US,D,20200713,000000,26.3483,26.4157,25.9281,25.9281,4093.9109969741,0
+HEEM.US,D,20200714,000000,25.7586,26.0024,25.6645,25.9925,9256.4568832249,0
+HEEM.US,D,20200715,000000,26.0222,26.1095,25.9628,26.0371,7387.6071996173,0
+HEEM.US,D,20200716,000000,25.5922,25.6794,25.5922,25.6744,3180.6772152976,0
+HEEM.US,D,20200717,000000,25.7973,25.829,25.7299,25.7775,5638.8401900644,0
+HEEM.US,D,20200720,000000,26.0609,26.1392,26.0322,26.0807,10040.526107935,0
+HEEM.US,D,20200721,000000,26.4444,26.4444,26.273,26.2829,106314.53956056,0
+HEEM.US,D,20200722,000000,26.1481,26.1977,26.0024,26.0906,15169.771756843,0
+HEEM.US,D,20200723,000000,26.1194,26.2274,25.8468,25.934,49814.127770675,0
+HEEM.US,D,20200724,000000,25.719,25.9638,25.6695,25.944,23843.979035618,0
+HEEM.US,D,20200727,000000,26.0222,26.2898,26.0222,26.2898,55324.812501874,0
+HEEM.US,D,20200728,000000,26.2413,26.2413,26.051,26.1005,9200.9564876534,0
+HEEM.US,D,20200729,000000,26.2759,26.5554,26.2759,26.5296,15728.812104963,0
+HEEM.US,D,20200730,000000,26.2373,26.2759,26.0024,26.266,103494.11036743,0
+HEEM.US,D,20200731,000000,26.1749,26.1977,25.9033,26.0569,10614.702927575,0
+HEEM.US,D,20200803,000000,26.3255,26.3532,26.2274,26.2829,15478.555775841,0
+HEEM.US,D,20200804,000000,26.4613,26.5881,26.4513,26.5782,14134.437104909,0
+HEEM.US,D,20200805,000000,26.8418,26.924,26.8368,26.8368,14026.46360807,0
+HEEM.US,D,20200806,000000,26.8517,26.9785,26.7397,26.9686,15933.659019527,0
+HEEM.US,D,20200807,000000,26.5207,26.6317,26.3731,26.5197,8377.5324369926,0
+HEEM.US,D,20200810,000000,26.5881,26.5881,26.4038,26.5296,17018.439478425,0
+HEEM.US,D,20200811,000000,26.6832,26.707,26.4395,26.4513,9967.8710446414,0
+HEEM.US,D,20200812,000000,26.6565,26.8487,26.6565,26.819,5738.7409020931,0
+HEEM.US,D,20200813,000000,26.7447,26.7675,26.6466,26.6634,7317.9794306276,0
+HEEM.US,D,20200814,000000,26.7159,26.7348,26.598,26.6466,20791.457279185,0
+HEEM.US,D,20200817,000000,26.9984,27.0221,26.9597,26.9785,2525.7725475539,0
+HEEM.US,D,20200818,000000,27.0271,27.0271,26.822,26.925,4941.5534020661,0
+HEEM.US,D,20200819,000000,26.8913,26.9012,26.6862,26.7011,12247.423655478,0
+HEEM.US,D,20200820,000000,26.3354,26.5822,26.1293,26.5564,15550.201741033,0
+HEEM.US,D,20200821,000000,26.5207,26.7328,26.5207,26.7328,4057.5834653273,0
+HEEM.US,D,20200824,000000,27.0558,27.0558,26.9439,27.0172,8314.968354712,0
+HEEM.US,D,20200825,000000,27.042,27.262,27.0271,27.262,12143.486551044,0
+HEEM.US,D,20200826,000000,27.3095,27.3591,27.2025,27.3363,42658.613134356,0
+HEEM.US,D,20200827,000000,27.3789,27.3789,27.0073,27.1143,8490.5514243382,0
+HEEM.US,D,20200828,000000,27.144,27.3095,27.144,27.2521,14063.800237818,0
+HEEM.US,D,20200831,000000,26.8913,26.8913,26.6267,26.6961,66102.989321859,0
+HEEM.US,D,20200901,000000,26.8616,27.1936,26.8616,27.144,75139.462819001,0
+HEEM.US,D,20200902,000000,27.1837,27.1936,26.9934,27.1549,48404.417723158,0
+HEEM.US,D,20200903,000000,26.9201,26.9359,26.5009,26.6604,10431.047073138,0
+HEEM.US,D,20200904,000000,26.7159,26.7249,26.2274,26.6634,12389.706487761,0
+HEEM.US,D,20200908,000000,26.2274,26.3433,26.1392,26.2224,12403.83386118,0
+HEEM.US,D,20200909,000000,26.3433,26.5058,26.3433,26.4751,24610.893592606,0
+HEEM.US,D,20200910,000000,26.5693,26.5693,26.0906,26.0906,12303.933149151,0
+HEEM.US,D,20200911,000000,26.383,26.4613,26.2076,26.3295,2084.7966772858,0
+HEEM.US,D,20200914,000000,26.5881,26.7397,26.5881,26.7348,8214.058544582,0
+HEEM.US,D,20200915,000000,26.9686,27.0152,26.8715,26.9171,114131.01345323,0
+HEEM.US,D,20200916,000000,26.9577,26.9984,26.8319,26.8368,15646.066060656,0
+HEEM.US,D,20200917,000000,26.6079,26.7348,26.5009,26.6862,92171.020572742,0
+HEEM.US,D,20200918,000000,26.598,26.598,26.5138,26.5138,5646.9129748748,0
+HEEM.US,D,20200921,000000,26.0906,26.3433,25.9727,26.3433,16120.342168267,0
+HEEM.US,D,20200922,000000,26.2759,26.2759,25.9697,26.1481,13846.844146039,0
+HEEM.US,D,20200923,000000,26.0906,26.0906,25.8845,25.8954,4544.9778482552,0
+HEEM.US,D,20200924,000000,25.5535,25.8072,25.5535,25.7775,26307.187500891,0
+HEEM.US,D,20200925,000000,25.7487,25.8022,25.5723,25.8022,17367.587421474,0
+HEEM.US,D,20200928,000000,25.9826,26.0906,25.9826,26.0619,15377.645965711,0
+HEEM.US,D,20200929,000000,26.1481,26.1481,26.0123,26.0857,7181.7511869521,0
+HEEM.US,D,20200930,000000,26.2958,26.4712,26.2958,26.4395,18246.511867707,0
+HEEM.US,D,20201001,000000,26.4226,26.6178,26.4226,26.5881,47804.004352885,0
+HEEM.US,D,20201002,000000,26.3057,26.4127,26.2462,26.2462,25939.875792018,0
+HEEM.US,D,20201005,000000,26.4494,26.5693,26.4414,26.5346,6726.6479432658,0
+HEEM.US,D,20201006,000000,26.7348,26.822,26.6079,26.6535,13965.917721992,0
+HEEM.US,D,20201007,000000,26.8676,26.93,26.8418,26.9042,10246.3821206,0
+HEEM.US,D,20201008,000000,27.0658,27.1044,26.9686,27.0677,17532.070411986,0
+HEEM.US,D,20201009,000000,27.0856,27.2421,27.0271,27.1658,38843.213213341,0
+HEEM.US,D,20201012,000000,27.3294,27.5434,27.3294,27.4612,3029.3125001026,0
+HEEM.US,D,20201013,000000,27.5048,27.5048,27.3234,27.4195,15391.773339129,0
+HEEM.US,D,20201014,000000,27.477,27.477,27.2639,27.2639,252515.69977121,0
+HEEM.US,D,20201015,000000,26.822,27.0658,26.822,27.0658,3220.0320412483,0
+HEEM.US,D,20201016,000000,27.2421,27.2421,27.0856,27.1292,5322.9924843575,0
+HEEM.US,D,20201019,000000,27.2025,27.2521,27.0231,27.0231,24160.835839426,0
+HEEM.US,D,20201020,000000,27.2322,27.4572,27.2322,27.3442,103004.6977883,0
+HEEM.US,D,20201021,000000,27.3888,27.4721,27.3194,27.3393,22672.416140008,0
+HEEM.US,D,20201022,000000,27.4869,27.4869,27.2421,27.3888,14021.418117564,0
+HEEM.US,D,20201023,000000,27.4176,27.4958,27.3194,27.4958,9997.1348895791,0
+HEEM.US,D,20201026,000000,27.2808,27.3551,27.038,27.1688,14393.775316943,0
+HEEM.US,D,20201027,000000,27.2521,27.369,27.2273,27.3214,50808.089400455,0
+HEEM.US,D,20201028,000000,26.8319,26.9389,26.6565,26.6565,36146.903086667,0
+HEEM.US,D,20201029,000000,26.8814,27.0608,26.8131,26.9944,9012.2551427103,0
+HEEM.US,D,20201030,000000,26.6862,26.7387,26.5009,26.598,18353.476266444,0
+HEEM.US,D,20201102,000000,26.9785,27.0757,26.8319,26.9736,27829.916535753,0
+HEEM.US,D,20201103,000000,27.0558,27.1143,26.9389,27.0994,39847.265824134,0
+HEEM.US,D,20201104,000000,27.4671,27.9646,27.4572,27.8377,41927.017010914,0
+HEEM.US,D,20201105,000000,28.2668,28.2668,28.0131,28.1697,8545.0427218084,0
+HEEM.US,D,20201106,000000,28.1013,28.3838,28.1013,28.3144,40076.331093129,0
+HEEM.US,D,20201109,000000,29.3311,29.3311,28.3937,28.4184,14141.500791618,0
+HEEM.US,D,20201110,000000,28.3263,28.3937,28.0647,28.1687,56190.618672789,0
+HEEM.US,D,20201111,000000,28.023,28.3937,28.023,28.3937,31996.48259602,0
+HEEM.US,D,20201112,000000,28.4422,28.5106,28.1013,28.1529,136226.2254793,0
+HEEM.US,D,20201113,000000,28.4234,28.5106,28.3917,28.4611,11810.484177615,0
+HEEM.US,D,20201116,000000,28.8525,28.91,28.7197,28.7752,28020.636076898,0
+HEEM.US,D,20201117,000000,28.7058,28.8327,28.5007,28.7742,13381.649921339,0
+HEEM.US,D,20201118,000000,28.8238,28.8238,28.6285,28.6484,109341.83386446,0
+HEEM.US,D,20201119,000000,28.5403,28.7148,28.5304,28.6662,112419.58307343,0
+HEEM.US,D,20201120,000000,28.6761,28.9209,28.6761,28.8624,83993.289559807,0
+HEEM.US,D,20201123,000000,29.2529,29.2529,28.9843,28.9992,34838.102849281,0
+HEEM.US,D,20201124,000000,29.0775,29.3995,29.0775,29.3995,30374.861947231,0
+HEEM.US,D,20201125,000000,29.0973,29.1547,29.0279,29.1547,12028.449367496,0
+HEEM.US,D,20201127,000000,29.4481,29.4877,29.3946,29.4055,6194.8532438807,0
+HEEM.US,D,20201130,000000,29.3212,29.3212,28.7346,28.7643,9986.0348104648,0
+HEEM.US,D,20201201,000000,29.3212,29.3212,29.0378,29.2043,23113.392010277,0
+HEEM.US,D,20201202,000000,29.1647,29.2529,29.1547,29.1647,28224.473893361,0
+HEEM.US,D,20201203,000000,29.4382,29.4689,29.351,29.3599,9508.7314085499,0
+HEEM.US,D,20201204,000000,30.3261,31.8007,29.5065,29.5759,7429.9893198719,0
+HEEM.US,D,20201207,000000,29.8375,29.8375,29.5462,29.6136,14225.255934026,0
+HEEM.US,D,20201208,000000,29.5611,29.6136,29.4976,29.5561,9937.5981016024,0
+HEEM.US,D,20201209,000000,29.7315,29.7315,29.3123,29.3698,8419.9145572472,0
+HEEM.US,D,20201210,000000,29.5878,29.7513,29.5878,29.7414,12640.971914985,0
+HEEM.US,D,20201211,000000,29.571,29.6235,29.5264,29.5561,10221.154668068,0
+HEEM.US,D,20201214,000000,29.5264,29.5264,29.4183,29.4183,12911.410206133,0
+HEEM.US,D,20201215,000000,29.5561,29.6532,29.4778,29.6532,20605.783228546,0
+HEEM.US,D,20201216,000000,29.9257,29.9257,29.7117,29.8197,11552.155063682,0
+HEEM.US,D,20201217,000000,29.9842,29.9892,29.8772,29.9842,131423.92761521,0
+HEEM.US,D,20201218,000000,29.9941,29.9941,29.8673,29.896,9578.3591775396,0
+HEEM.US,D,20201221,000000,29.5165,29.673,29.4679,29.6037,11741.865506727,0
+HEEM.US,D,20201222,000000,29.6433,29.6433,29.4283,29.4877,40839.209257712,0
+HEEM.US,D,20201223,000000,29.5561,29.8048,29.5561,29.7414,72586.444622712,0
+HEEM.US,D,20201224,000000,29.7513,29.7513,29.4154,29.5343,7979.9477850804,0
+HEEM.US,D,20201228,000000,29.672,29.7216,29.5838,29.6473,87974.181569435,0
+HEEM.US,D,20201229,000000,29.7513,30.0556,29.7513,30.007,85561.428009227,0
+HEEM.US,D,20201230,000000,30.4113,30.4906,30.3717,30.4014,45500.233387617,0
+HEEM.US,D,20201231,000000,30.5986,30.5986,30.1893,30.3023,95487.926031715,0
+HEEM.US,D,20210104,000000,30.8454,30.9246,30.4787,30.5887,27859.18038069,0
+HEEM.US,D,20210105,000000,30.8057,31.2596,30.8057,31.2398,13643.006329576,0
+HEEM.US,D,20210106,000000,31.102,31.3082,30.9346,30.9544,19509.902690534,0
+HEEM.US,D,20210107,000000,31.1219,31.4955,31.1219,31.4756,14921.533623923,0
+HEEM.US,D,20210108,000000,31.762,32.2654,31.762,32.2654,12601.617089034,0
+HEEM.US,D,20210111,000000,32.0088,32.0871,31.9592,31.9592,15187.935522666,0
+HEEM.US,D,20210112,000000,32.2555,32.2952,32.0583,32.1059,150179.02492597,0
+HEEM.US,D,20210113,000000,32.2853,32.312,32.0881,32.2159,15124.362342284,0
+HEEM.US,D,20210114,000000,32.4428,32.6014,32.3546,32.4131,50473.068830823,0
+HEEM.US,D,20210115,000000,32.1961,32.2258,32.0385,32.0682,15449.291930903,0
+HEEM.US,D,20210119,000000,32.7391,32.758,32.5122,32.5469,44394.261868592,0
+HEEM.US,D,20210120,000000,33.2713,33.2713,32.975,33.0929,13450.268592228,0
+HEEM.US,D,20210121,000000,33.1127,33.2118,33.0384,33.2019,85792.511474425,0
+HEEM.US,D,20210122,000000,32.7193,33.0047,32.7094,32.975,70645.948973912,0
+HEEM.US,D,20210125,000000,33.5567,33.5567,33.0245,33.2515,50305.558546008,0
+HEEM.US,D,20210126,000000,32.866,32.9453,32.7976,32.9453,32348.657833374,0
+HEEM.US,D,20210127,000000,32.3933,32.4131,31.871,32.1079,16589.572785372,0
+HEEM.US,D,20210128,000000,32.2654,32.4032,32.1079,32.3645,29538.319621254,0
+HEEM.US,D,20210129,000000,31.8611,31.8611,31.3775,31.5054,25536.236551498,0
+HEEM.US,D,20210201,000000,32.1663,32.4527,32.098,32.423,19243.500791791,0
+HEEM.US,D,20210202,000000,32.6797,32.8759,32.6797,32.8174,82884.290746478,0
+HEEM.US,D,20210203,000000,32.8462,33.0344,32.8462,32.9552,16511.872231572,0
+HEEM.US,D,20210204,000000,33.1326,34.2563,32.9007,33.1028,158939.00554336,0
+HEEM.US,D,20210205,000000,33.0731,33.308,33.0731,33.2713,111642.57753543,0
+HEEM.US,D,20210208,000000,32.9849,33.3694,32.9849,33.2713,21634.054193771,0
+HEEM.US,D,20210209,000000,33.3694,33.6162,33.3496,33.5765,17406.942247425,0
+HEEM.US,D,20210210,000000,33.8025,33.8431,33.5666,33.6181,65193.791932588,0
+HEEM.US,D,20210211,000000,34.0502,34.1592,33.9026,34.0304,40407.315270356,0
+HEEM.US,D,20210212,000000,33.7935,34.0601,33.7935,33.962,10461.320016177,0
+HEEM.US,D,20210216,000000,34.3158,34.3158,34.0849,34.1592,22411.059731772,0
+HEEM.US,D,20210217,000000,34.0799,34.2078,34.0215,34.1909,11665.174051028,0
+HEEM.US,D,20210218,000000,33.529,33.6261,33.4289,33.5963,6735.7298261775,0
+HEEM.US,D,20210219,000000,33.6954,33.9699,33.6954,33.8332,6805.3575951672,0
+HEEM.US,D,20210222,000000,33.1028,33.1821,32.8759,32.8759,12083.949763067,0
+HEEM.US,D,20210223,000000,32.7679,33.1226,32.4329,33.0642,11005.223892778,0
+HEEM.US,D,20210224,000000,32.5023,32.7481,32.2952,32.7481,11538.027690264,0
+HEEM.US,D,20210225,000000,32.6797,32.8571,32.1763,32.2456,14896.306171391,0
+HEEM.US,D,20210226,000000,31.9592,32.0385,31.6927,31.8215,11580.409810519,0
+HEEM.US,D,20210301,000000,32.4973,32.7173,32.3834,32.6301,35201.378165749,0
+HEEM.US,D,20210302,000000,32.4141,32.4924,32.315,32.315,27920.73536487,0
+HEEM.US,D,20210303,000000,32.5419,32.5617,32.2555,32.2754,16714.700949933,0
+HEEM.US,D,20210304,000000,32.315,32.315,31.4657,31.6441,28486.839399699,0
+HEEM.US,D,20210305,000000,31.9592,32.0781,31.5153,32.0643,7888.1198578621,0
+HEEM.US,D,20210308,000000,31.6827,31.6827,31.3478,31.3874,14080.95490554,0
+HEEM.US,D,20210309,000000,31.545,32.098,31.545,32.0088,10614.702927575,0
+HEEM.US,D,20210310,000000,32.1376,32.1376,31.6639,31.7531,13525.950949825,0
+HEEM.US,D,20210311,000000,32.4032,32.5717,32.315,32.5221,8025.3571996389,0
+HEEM.US,D,20210312,000000,32.0781,32.0781,31.8116,32.0217,11054.669699742,0
+HEEM.US,D,20210315,000000,31.9255,32.1763,31.9255,32.1564,27635.160602202,0
+HEEM.US,D,20210316,000000,32.1376,32.3289,32.1376,32.2635,4760.9248419334,0
+HEEM.US,D,20210317,000000,32.0385,32.3933,31.8413,32.2367,11700.492484574,0
+HEEM.US,D,20210318,000000,31.9493,32.0385,31.7224,31.7918,20106.279668403,0
+HEEM.US,D,20210319,000000,31.7918,32.1148,31.7918,32.0881,5335.1016615731,0
+HEEM.US,D,20210322,000000,31.9691,32.0781,31.8314,31.9295,24634.102848936,0
+HEEM.US,D,20210323,000000,31.5252,31.6639,31.437,31.4855,8926.4818040998,0
+HEEM.US,D,20210324,000000,31.4756,31.4756,30.7958,30.8206,15178.853639755,0
+HEEM.US,D,20210325,000000,30.7175,31.0327,30.7175,30.9445,83216.284021806,0
+HEEM.US,D,20210326,000000,31.0723,31.762,31.0723,31.762,15678.357199898,0
+HEEM.US,D,20210329,000000,31.6243,31.6243,31.4806,31.5351,20307.090190561,0
+HEEM.US,D,20210330,000000,31.6927,31.762,31.5252,31.7125,12137.431962436,0
+HEEM.US,D,20210331,000000,31.5747,31.8215,31.545,31.8017,32863.297865037,0
+HEEM.US,D,20210401,000000,32.4131,32.4131,32.1178,32.1564,62711.41060339,0
+HEEM.US,D,20210405,000000,32.4131,32.4131,32.1673,32.206,11983.039952937,0
+HEEM.US,D,20210406,000000,32.1961,32.5518,32.1961,32.4181,138782.27096989,0
+HEEM.US,D,20210407,000000,31.8017,31.9414,31.8017,31.8611,30215.424447226,0
+HEEM.US,D,20210408,000000,32.2258,32.3051,32.1465,32.1465,21248.578719074,0
+HEEM.US,D,20210409,000000,31.8314,31.9295,31.8314,31.9097,20470.564082972,0
+HEEM.US,D,20210412,000000,31.6738,31.7918,31.6738,31.7422,4382.5130539459,0
+HEEM.US,D,20210413,000000,31.8839,31.9691,31.8839,31.9097,4531.8595729383,0
+HEEM.US,D,20210414,000000,32.1465,32.1465,31.9394,31.9493,10724.694620616,0
+HEEM.US,D,20210415,000000,32.1961,32.1961,32.0781,32.1564,6469.3279274343,0
+HEEM.US,D,20210416,000000,32.2555,32.2605,32.1277,32.1763,21346.4612349,0
+HEEM.US,D,20210419,000000,32.1079,32.1079,32.0336,32.0682,6477.4007122447,0
+HEEM.US,D,20210420,000000,32.2159,32.2159,31.8116,31.9008,14256.537975166,0
+HEEM.US,D,20210421,000000,31.8909,32.0682,31.7452,31.989,45794.890033197,0
+HEEM.US,D,20210422,000000,32.1178,32.1178,31.7521,31.871,105114.72191812,0
+HEEM.US,D,20210423,000000,32.2357,32.3447,32.206,32.2952,5479.402690059,0
+HEEM.US,D,20210426,000000,32.2952,32.2952,32.1416,32.1763,7900.2290350777,0
+HEEM.US,D,20210427,000000,32.2555,32.3051,32.1961,32.206,5865.8872628569,0
+HEEM.US,D,20210428,000000,32.5122,32.5419,32.423,32.423,11764.065664955,0
+HEEM.US,D,20210429,000000,32.206,32.3447,32.098,32.3447,9557.1681174123,0
+HEEM.US,D,20210430,000000,32.0137,32.0137,31.8324,31.8909,11617.746440267,0
+HEEM.US,D,20210503,000000,31.7224,31.9592,31.7224,31.8681,17653.162184142,0
+HEEM.US,D,20210504,000000,31.8017,31.8017,31.4608,31.6243,8805.3900319438,0
+HEEM.US,D,20210505,000000,31.871,31.871,31.7293,31.7293,1703.3575949944,0
+HEEM.US,D,20210506,000000,31.8611,31.8988,31.7422,31.8988,7621.7179591189,0
+HEEM.US,D,20210507,000000,32.1763,32.2159,31.989,32.0831,14496.703323276,0
+HEEM.US,D,20210510,000000,31.7026,31.8017,31.4964,31.4964,29525.201345937,0
+HEEM.US,D,20210511,000000,31.0624,31.5153,30.8355,31.4667,79067.881727361,0
+HEEM.US,D,20210512,000000,31.1714,31.2011,30.776,30.776,16674.337025881,0
+HEEM.US,D,20210513,000000,30.8751,30.9593,30.7274,30.7611,11727.738133309,0
+HEEM.US,D,20210514,000000,30.0268,31.2586,30.0268,31.2239,15082.989320131,0
+HEEM.US,D,20210517,000000,31.1119,31.22,31.1119,31.213,5188.7824368846,0
+HEEM.US,D,20210518,000000,31.3775,31.7323,31.3775,31.6015,7341.1886869575,0
+HEEM.US,D,20210519,000000,31.2883,31.5103,31.2497,31.4955,7377.5162186043,0
+HEEM.US,D,20210520,000000,31.7125,31.7125,31.5846,31.6253,8690.3528483956,0
+HEEM.US,D,20210521,000000,31.4172,31.4608,31.2299,31.2546,5661.040348293,0
+HEEM.US,D,20210524,000000,31.4756,31.5945,31.4756,31.4766,2989.9576741519,0
+HEEM.US,D,20210525,000000,32.2853,32.2853,31.7818,31.8017,8407.8053800316,0
+HEEM.US,D,20210526,000000,31.9394,32.0286,31.9196,31.9493,14276.719937192,0
+HEEM.US,D,20210527,000000,32.0385,32.0385,31.9592,31.99,15915.495253704,0
+HEEM.US,D,20210528,000000,32.1089,32.1663,32.1089,32.1356,4352.2401109069,0
+HEEM.US,D,20210601,000000,32.8561,32.8561,32.6301,32.7679,8877.0359971361,0
+HEEM.US,D,20210602,000000,32.7292,32.753,32.6599,32.7243,8375.51424079,0
+HEEM.US,D,20210603,000000,32.3834,32.4121,32.3655,32.4032,18228.348101883,0
+HEEM.US,D,20210604,000000,32.6202,32.6698,32.5816,32.6202,13675.297468818,0
+HEEM.US,D,20210607,000000,32.64,32.64,32.3447,32.5122,46729.314875,0
+HEEM.US,D,20210608,000000,32.532,32.532,32.2555,32.3209,96731.134892517,0
+HEEM.US,D,20210609,000000,32.3834,32.3834,32.2645,32.2645,16112.269383457,0
+HEEM.US,D,20210610,000000,32.4527,32.5221,32.4527,32.4666,5078.7907438429,0
+HEEM.US,D,20210611,000000,32.3645,32.4309,32.3348,32.3665,48990.703720014,0
+HEEM.US,D,20210614,000000,32.4329,32.6301,32.4329,32.6301,9883.1068041322,0
+HEEM.US,D,20210615,000000,32.532,32.532,32.2654,32.2863,2520.7270570474,0
+HEEM.US,D,20210616,000000,32.2773,32.2902,31.9345,32.0435,7176.7056964456,0
+HEEM.US,D,20210617,000000,32.3546,32.3735,32.2654,32.3546,8487.5241300343,0
+HEEM.US,D,20210618,000000,32.2555,32.2555,32.0286,32.0682,42995.65190019,0
+HEEM.US,D,20210621,000000,31.9117,32.2159,31.9117,32.1753,20751.093355133,0
+HEEM.US,D,20210622,000000,32.1277,32.1277,31.9939,32.0524,4159.5023735586,0
+HEEM.US,D,20210623,000000,32.3546,32.3546,32.2357,32.2357,15206.09928849,0
+HEEM.US,D,20210624,000000,32.3834,32.5271,32.3834,32.5221,48917.039558619,0
+HEEM.US,D,20210625,000000,32.64,32.6926,32.5915,32.6926,5087.8726267546,0
+HEEM.US,D,20210628,000000,32.7778,32.7778,32.6896,32.7451,35183.214399926,0
+HEEM.US,D,20210629,000000,32.6499,32.758,32.5915,32.7481,6913.3310920063,0
+HEEM.US,D,20210630,000000,32.6103,32.6291,32.5766,32.5954,9656.0597313397,0
+HEEM.US,D,20210701,000000,32.5617,32.5617,32.3745,32.4894,3756.8722311399,0
+HEEM.US,D,20210702,000000,32.2892,32.4319,32.2892,32.4319,3823.4727058257,0
+HEEM.US,D,20210706,000000,31.9771,32.0554,31.878,31.9543,6983.9679590973,0
+HEEM.US,D,20210707,000000,32.1307,32.1307,31.9949,32.096,1339.0731804251,0
+HEEM.US,D,20210708,000000,31.4618,31.5113,31.3329,31.4618,10679.285206058,0
+HEEM.US,D,20210709,000000,31.6302,31.8681,31.6302,31.8433,5252.3556172665,0
+HEEM.US,D,20210712,000000,31.769,31.8582,31.6699,31.7888,7016.2590983389,0
+HEEM.US,D,20210713,000000,32.0375,32.0563,31.9483,31.9543,3469.2792722694,0
+HEEM.US,D,20210714,000000,32.4032,32.4032,32.0068,32.0504,29632.165744675,0
+HEEM.US,D,20210715,000000,32.1683,32.1802,32.0554,32.0554,2699.3374209775,0
+HEEM.US,D,20210716,000000,32.0563,32.0851,31.7799,31.7888,14890.251582783,0
+HEEM.US,D,20210719,000000,31.3428,31.4013,31.2844,31.4013,10653.048655424,0
+HEEM.US,D,20210720,000000,31.3924,31.6005,31.2933,31.541,16812.583465759,0
+HEEM.US,D,20210721,000000,31.5212,31.6699,31.433,31.6699,4677.1696995255,0
+HEEM.US,D,20210722,000000,31.7491,31.7491,31.6302,31.7293,17926.627769594,0
+HEEM.US,D,20210723,000000,31.2933,31.3825,31.1664,31.3032,11124.297468731,0
+HEEM.US,D,20210726,000000,30.6749,30.7155,30.5917,30.6323,45041.093751525,0
+HEEM.US,D,20210727,000000,29.9465,30.1051,29.79,30.1051,235213.70372632,0
+HEEM.US,D,20210728,000000,30.5411,30.8513,30.5411,30.8345,5976.8880539999,0
+HEEM.US,D,20210729,000000,30.8682,30.9078,30.7294,30.8285,16733.873813858,0
+HEEM.US,D,20210730,000000,30.4519,30.7592,30.4519,30.6601,12237.332674465,0
+HEEM.US,D,20210802,000000,30.8801,30.9673,30.8186,30.888,5708.4679590541,0
+HEEM.US,D,20210803,000000,30.7195,31.0267,30.7195,30.99,15029.507120762,0
+HEEM.US,D,20210804,000000,31.0961,31.3022,31.0961,31.1159,57932.321995633,0
+HEEM.US,D,20210805,000000,31.0277,31.1357,31.0277,31.0961,8857.8631332114,0
+HEEM.US,D,20210806,000000,30.9177,30.9177,30.8097,30.8662,8120.2124211611,0
+HEEM.US,D,20210809,000000,31.0862,31.1645,31.0564,31.0862,4688.2697786398,0
+HEEM.US,D,20210810,000000,31.3627,31.3627,31.0465,31.1357,5971.8425634934,0
+HEEM.US,D,20210811,000000,31.2348,31.2348,31.105,31.2051,3172.6044304872,0
+HEEM.US,D,20210812,000000,31.0763,31.0763,30.8682,30.9692,70197.909416935,0
+HEEM.US,D,20210813,000000,30.8582,30.8582,30.7294,30.8246,21764.227848838,0
+HEEM.US,D,20210816,000000,30.5312,30.5917,30.4916,30.5877,23215.310918508,0
+HEEM.US,D,20210817,000000,30.2042,30.2438,29.9664,30.0655,62109.988135015,0
+HEEM.US,D,20210818,000000,30.4222,30.4519,30.1447,30.1596,14667.240902396,0
+HEEM.US,D,20210819,000000,29.68,29.8276,29.6205,29.7583,32447.549447301,0
+HEEM.US,D,20210820,000000,29.6106,29.7692,29.6106,29.7493,12836.736946637,0
+HEEM.US,D,20210823,000000,29.8088,30.115,29.8088,30.1051,4723.5882121853,0
+HEEM.US,D,20210824,000000,30.442,30.6997,30.442,30.6799,51466.021362503,0
+HEEM.US,D,20210825,000000,30.5709,30.6997,30.5709,30.6759,2706.4011076866,0
+HEEM.US,D,20210826,000000,30.4866,30.5114,30.3855,30.3955,6221.0897945145,0
+HEEM.US,D,20210827,000000,30.5114,30.6601,30.5015,30.6323,8094.9849686286,0
+HEEM.US,D,20210830,000000,30.5907,30.7393,30.561,30.6809,5057.5996837156,0
+HEEM.US,D,20210831,000000,30.9821,31.0961,30.9821,31.0961,2866.8477057933,0
+HEEM.US,D,20210901,000000,31.2546,31.5014,31.2546,31.5014,44527.462817964,0
+HEEM.US,D,20210902,000000,31.323,31.3924,31.1555,31.1555,219472.78244414,0
+HEEM.US,D,20210903,000000,31.2051,31.3924,31.2051,31.3855,30979.31170991,0
+HEEM.US,D,20210907,000000,31.5708,31.7065,31.5708,31.6292,6458.22784832,0
+HEEM.US,D,20210908,000000,31.3488,31.3488,31.2745,31.323,2766.9469937646,0
+HEEM.US,D,20210909,000000,31.2447,31.2447,31.0862,31.2021,33937.987342922,0
+HEEM.US,D,20210910,000000,31.3428,31.3428,31.1357,31.1456,25560.454905929,0
+HEEM.US,D,20210913,000000,31.0872,31.323,31.0872,31.2408,46708.123814873,0
+HEEM.US,D,20210914,000000,31.0763,31.0763,30.8781,30.9177,64859.780461057,0
+HEEM.US,D,20210915,000000,30.7443,30.9078,30.7393,30.9038,23350.530064082,0
+HEEM.US,D,20210916,000000,30.5808,30.6601,30.4718,30.6254,5225.1099685314,0
+HEEM.US,D,20210917,000000,30.6898,30.7294,30.551,30.6799,11750.947389639,0
+HEEM.US,D,20210920,000000,29.9565,30.0902,29.6998,29.901,20156.734573468,0
+HEEM.US,D,20210921,000000,30.1031,30.1844,30.0258,30.1348,6094.952531852,0
+HEEM.US,D,20210922,000000,30.5213,30.6799,30.4321,30.5134,44055.204906555,0
+HEEM.US,D,20210923,000000,30.4718,30.6898,30.442,30.6254,6480.4280065486,0
+HEEM.US,D,20210924,000000,30.2637,30.3519,30.1844,30.2339,32294.166535904,0
+HEEM.US,D,20210927,000000,30.1943,30.551,30.1943,30.5312,12119.268196613,0
+HEEM.US,D,20210928,000000,30.333,30.333,30.1219,30.1546,41766.570412807,0
+HEEM.US,D,20210929,000000,30.0754,30.2438,29.9892,29.9892,8238.2768990132,0
+HEEM.US,D,20210930,000000,30.3528,30.3826,30.1844,30.1943,7019.2863926428,0
+HEEM.US,D,20211001,000000,29.9366,30.1646,29.9019,30.0754,7201.9331489781,0
+HEEM.US,D,20211004,000000,29.7246,29.7246,29.5115,29.6106,21175.923655781,0
+HEEM.US,D,20211005,000000,29.8871,30.0992,29.8574,30.0258,16337.298260047,0
+HEEM.US,D,20211006,000000,29.5511,29.9168,29.5511,29.897,34180.170887234,0
+HEEM.US,D,20211007,000000,30.2835,30.5193,30.2339,30.4519,40126.785998195,0
+HEEM.US,D,20211008,000000,30.4916,30.6204,30.4371,30.5976,23591.704510293,0
+HEEM.US,D,20211011,000000,30.6898,30.7691,30.5104,30.5104,12715.645174481,0
+HEEM.US,D,20211012,000000,30.6601,30.6601,30.3429,30.3737,5672.1404274073,0
+HEEM.US,D,20211013,000000,30.6799,30.7641,30.5015,30.7195,19506.87539623,0
+HEEM.US,D,20211014,000000,30.6997,30.7592,30.67,30.7473,4357.2856014134,0
+HEEM.US,D,20211015,000000,30.7294,31.0862,30.7294,31.0564,5214.0098894171,0
+HEEM.US,D,20211018,000000,30.8781,31.106,30.8781,31.0416,21616.899526049,0
+HEEM.US,D,20211019,000000,31.1952,31.3924,31.1952,31.3726,4236.1938292574,0
+HEEM.US,D,20211020,000000,31.4419,31.4419,31.2844,31.3042,5561.1396362643,0
+HEEM.US,D,20211021,000000,31.0664,31.214,31.0664,31.1813,19820.704905735,0
+HEEM.US,D,20211022,000000,31.2646,31.323,31.0168,31.0802,20734.947785512,0
+HEEM.US,D,20211025,000000,31.1456,31.2378,31.1456,31.21,9115.1831490429,0
+HEEM.US,D,20211026,000000,31.2348,31.2933,30.9573,30.9772,32977.325950484,0
+HEEM.US,D,20211027,000000,30.9871,30.997,30.8127,30.8127,10566.266218712,0
+HEEM.US,D,20211028,000000,30.6204,30.779,30.6204,30.779,7634.8362344358,0
+HEEM.US,D,20211029,000000,30.4024,30.442,30.2785,30.442,5879.0055381738,0
+HEEM.US,D,20211101,000000,30.561,30.8087,30.561,30.7988,21143.632516539,0
+HEEM.US,D,20211102,000000,30.4817,30.551,30.4331,30.4539,21070.977453245,0
+HEEM.US,D,20211103,000000,30.4321,30.669,30.3826,30.669,26398.006330008,0
+HEEM.US,D,20211104,000000,30.8087,30.8087,30.3528,30.5411,19124.427215838,0
+HEEM.US,D,20211105,000000,30.5907,30.6085,30.3231,30.4619,16296.934335995,0
+HEEM.US,D,20211108,000000,30.561,30.7294,30.561,30.6997,9397.7306174069,0
+HEEM.US,D,20211109,000000,30.5411,30.5907,30.4718,30.5223,39056.132912715,0
+HEEM.US,D,20211110,000000,30.6204,30.7691,30.4123,30.551,60995.94383118,0
+HEEM.US,D,20211111,000000,30.9276,31.0763,30.8979,31.0317,42381.111156499,0
+HEEM.US,D,20211112,000000,31.0564,31.0763,30.9375,31.0594,8179.7492091378,0
+HEEM.US,D,20211115,000000,31.0168,31.0664,30.9276,30.9871,7984.9932755869,0
+HEEM.US,D,20211116,000000,30.997,31.1159,30.9871,31.1159,53774.837818277,0
+HEEM.US,D,20211117,000000,30.9078,31.0168,30.8483,30.9573,153914.70609699,0
+HEEM.US,D,20211118,000000,30.6482,30.6482,30.4906,30.5312,6905.2583071959,0
+HEEM.US,D,20211119,000000,30.6997,30.6997,30.5758,30.5758,3988.9647944389,0
+HEEM.US,D,20211122,000000,30.6006,30.6006,30.4024,30.4044,8598.5249211773,0
+HEEM.US,D,20211123,000000,30.551,30.551,30.2637,30.4123,72827.619068922,0
+HEEM.US,D,20211124,000000,30.2339,30.3033,30.0853,30.2775,4649.9240507904,0
+HEEM.US,D,20211126,000000,29.5313,29.5313,29.2638,29.5016,27199.23022244,0
+HEEM.US,D,20211129,000000,29.68,29.6899,29.5016,29.5115,12729.772547899,0
+HEEM.US,D,20211130,000000,29.3629,29.5412,29.1944,29.3331,49651.662976365,0
+HEEM.US,D,20211201,000000,29.5809,29.9267,29.461,29.461,12391.724683964,0
+HEEM.US,D,20211202,000000,29.7295,30.1646,29.7295,29.9664,165464.84296446,0
+HEEM.US,D,20211203,000000,29.789,29.789,29.3777,29.4124,10065.753560467,0
+HEEM.US,D,20211206,000000,29.6007,29.7394,29.6007,29.7394,26196.186709748,0
+HEEM.US,D,20211207,000000,30.5312,30.7988,30.0337,30.1348,14301.947389725,0
+HEEM.US,D,20211208,000000,29.9862,30.2339,29.9862,30.1537,6426.9458071797,0
+HEEM.US,D,20211209,000000,30.0952,30.1546,30.006,30.0704,11109.160997212,0
+HEEM.US,D,20211210,000000,30.3033,30.3033,30.1051,30.1447,9358.3757914562,0
+HEEM.US,D,20211213,000000,29.8881,29.8881,29.6007,29.6641,17702.607991106,0
+HEEM.US,D,20211214,000000,29.462,29.7394,29.462,29.7097,22123.466772901,0
+HEEM.US,D,20211215,000000,29.4719,29.6601,29.2935,29.6354,253694.32635353,0
+HEEM.US,D,20211216,000000,29.8375,29.8375,29.5878,29.6403,14750.996044803,0
+HEEM.US,D,20211217,000000,29.2538,29.571,29.2538,29.4788,22394.914162151,0
+HEEM.US,D,20211220,000000,29.1151,29.1151,28.907,29.0755,13667.224684007,0
+HEEM.US,D,20211221,000000,29.0656,29.5214,29.0656,29.5214,43273.153878048,0
+HEEM.US,D,20211222,000000,29.2241,29.5809,29.2241,29.5749,26711.835839512,0
+HEEM.US,D,20211223,000000,29.0755,29.2935,29.0755,29.2638,8371.4778483848,0
+HEEM.US,D,20211227,000000,29.3163,29.3827,29.2836,29.3232,12955.810522591,0
+HEEM.US,D,20211228,000000,29.3232,29.3827,29.2043,29.2251,34789.666140419,0
+HEEM.US,D,20211229,000000,29.1498,29.1498,28.9972,29.1042,4901.1894780141,0
+HEEM.US,D,20211230,000000,29.2439,29.5159,29.2439,29.5016,32253.802611852,0
+HEEM.US,D,20211231,000000,29.5313,29.571,29.3412,29.3412,23244.574763446,0
+HEEM.US,D,20220103,000000,29.5313,29.5809,29.4025,29.5412,11122.279272529,0
+HEEM.US,D,20220104,000000,29.6106,29.6106,29.4174,29.5016,10074.835443379,0
+HEEM.US,D,20220105,000000,29.4096,29.4818,29.0259,29.0259,12257.514636491,0
+HEEM.US,D,20220106,000000,29.2043,29.3331,29.1798,29.1944,10815.513449733,0
+HEEM.US,D,20220107,000000,29.3133,29.4223,29.2043,29.4223,11537.018592163,0
+HEEM.US,D,20220110,000000,29.3728,29.3728,29.2142,29.3629,9644.9596522254,0
+HEEM.US,D,20220111,000000,29.4322,29.9872,29.4322,29.9574,81932.711236952,0
+HEEM.US,D,20220112,000000,30.3241,30.4034,30.1656,30.3727,202334.26029166,0
+HEEM.US,D,20220113,000000,30.1656,30.2052,29.8881,29.9079,1393700.706139,0
+HEEM.US,D,20220114,000000,29.8966,29.9971,29.789,29.9971,15461.401108119,0
+HEEM.US,D,20220118,000000,29.6324,29.6324,29.4535,29.5313,17250.532041724,0
+HEEM.US,D,20220119,000000,29.7394,29.7394,29.5115,29.552,155229.56092298,0
+HEEM.US,D,20220120,000000,29.8683,30.0962,29.7086,29.7086,33613.057754303,0
+HEEM.US,D,20220121,000000,29.7295,29.7295,29.3009,29.3162,25393.953719214,0
+HEEM.US,D,20220124,000000,28.8178,28.9764,28.58,28.9764,13478.523339064,0
+HEEM.US,D,20220125,000000,28.8971,29.0754,28.6394,28.9268,58417.698182358,0
+HEEM.US,D,20220126,000000,28.9764,29.0358,28.5701,28.6196,26358.651504057,0
+HEEM.US,D,20220127,000000,28.5502,28.6593,28.3471,28.3917,85258.698578837,0
+HEEM.US,D,20220128,000000,28.3421,28.5403,28.134,28.4511,21765.23694694,0
+HEEM.US,D,20220131,000000,28.9629,29.3139,28.9566,29.3139,14667.240902396,0
+HEEM.US,D,20220201,000000,29.3331,29.4223,29.2142,29.4223,36470.823577185,0
+HEEM.US,D,20220202,000000,29.3529,29.4421,29.3133,29.404,8465.3239718057,0
+HEEM.US,D,20220203,000000,28.9367,29.1647,28.9367,29.0755,14497.712421377,0
+HEEM.US,D,20220204,000000,29.0457,29.2241,28.9566,29.1371,3767.9723102542,0
+HEEM.US,D,20220207,000000,29.0259,29.2439,29.0061,29.0606,7471.3623420252,0
+HEEM.US,D,20220208,000000,29.0857,29.3331,29.0857,29.3331,4336.0945412861,0
+HEEM.US,D,20220209,000000,29.6817,29.7493,29.6502,29.7493,12440.161392826,0
+HEEM.US,D,20220210,000000,29.6106,29.8583,29.6106,29.6502,7178.7238926482,0
+HEEM.US,D,20220211,000000,29.6304,29.7097,29.2439,29.2836,50471.050634621,0
+HEEM.US,D,20220214,000000,29.0358,29.1547,28.9169,28.9566,29787.566852275,0
+HEEM.US,D,20220215,000000,29.4025,29.6007,29.2935,29.6007,6153.4802217274,0
+HEEM.US,D,20220216,000000,29.3034,29.7692,29.3034,29.6701,5128.2365508066,0
+HEEM.US,D,20220217,000000,29.5511,29.571,29.2945,29.3523,4885.0439083933,0
+HEEM.US,D,20220218,000000,29.1051,29.1845,29.016,29.0358,3393.5969146719,0
+HEEM.US,D,20220222,000000,28.5106,28.7187,28.4908,28.6692,75904.359179786,0
+HEEM.US,D,20220223,000000,28.6692,28.7088,28.2827,28.3124,11711.592563688,0
+HEEM.US,D,20220224,000000,27.4007,27.9066,27.0836,27.9066,16992.202927791,0
+HEEM.US,D,20220225,000000,28.0944,28.4115,27.8566,28.4115,7736.7551426671,0
+HEEM.US,D,20220228,000000,27.8665,28.4016,27.8665,28.362,98485.956490677,0
+HEEM.US,D,20220301,000000,28.362,28.3818,27.8466,27.9259,12408.879351686,0
+HEEM.US,D,20220302,000000,28.0746,28.1539,27.9259,27.9778,434657.90705586,0
+HEEM.US,D,20220303,000000,27.807,27.807,27.5593,27.5593,7793.2646363399,0
+HEEM.US,D,20220304,000000,27.2521,27.262,27.0638,27.1634,24696.666931216,0
+HEEM.US,D,20220307,000000,26.8656,26.8656,26.2611,26.6277,19800.522943709,0
+HEEM.US,D,20220308,000000,26.2611,26.5039,26.1818,26.3106,8945.6546680245,0
+HEEM.US,D,20220309,000000,26.4692,26.925,26.4692,26.8458,11688.383307358,0
+HEEM.US,D,20220310,000000,26.3998,26.5385,26.2214,26.5385,118929.27492491,0
+HEEM.US,D,20220311,000000,26.6376,26.6376,26.0107,26.0331,46936.179985767,0
+HEEM.US,D,20220314,000000,25.7359,25.7557,25.3598,25.4485,30575.67246939,0
+HEEM.US,D,20220315,000000,25.3989,25.5016,25.3147,25.4748,13746.94343401,0
+HEEM.US,D,20220316,000000,26.4494,27.4503,26.4494,27.4304,84814.695414265,0
+HEEM.US,D,20220317,000000,26.8557,27.0737,26.7962,27.044,12830.68235803,0
+HEEM.US,D,20220318,000000,26.9548,27.5494,26.816,27.4787,35426.407042339,0
+HEEM.US,D,20220321,000000,27.3611,27.3611,26.925,27.1244,19775.295491176,0
+HEEM.US,D,20220322,000000,27.4403,27.6321,27.4403,27.6286,15867.058544841,0
+HEEM.US,D,20220323,000000,27.2719,27.641,27.2719,27.3611,66112.071204771,0
+HEEM.US,D,20220324,000000,27.4602,27.5989,27.3317,27.5989,61140.244859666,0
+HEEM.US,D,20220325,000000,27.262,27.3313,27.1728,27.3132,12765.090981445,0
+HEEM.US,D,20220328,000000,27.3709,27.4899,27.3026,27.4899,11114.206487718,0
+HEEM.US,D,20220329,000000,27.6584,27.7971,27.6385,27.7773,85448.409021881,0
+HEEM.US,D,20220330,000000,27.5791,27.7773,27.5692,27.6002,21902.474288717,0
+HEEM.US,D,20220331,000000,27.5295,27.5295,27.259,27.259,7112.1234179624,0
+HEEM.US,D,20220401,000000,27.7674,27.8665,27.5989,27.7376,11130.352057339,0
+HEEM.US,D,20220404,000000,28.1043,28.2034,28.096,28.2034,14768.150712525,0
+HEEM.US,D,20220405,000000,27.9755,27.9854,27.6831,27.6831,2048.469145639,0
+HEEM.US,D,20220406,000000,27.4899,27.4899,27.4057,27.4449,105012.80300989,0
+HEEM.US,D,20220407,000000,27.3016,27.3406,27.1876,27.2124,40356.860365291,0
+HEEM.US,D,20220408,000000,27.2917,27.4304,27.2421,27.2521,59094.803008331,0
+HEEM.US,D,20220411,000000,26.9548,27.143,26.8857,26.9548,180438.84968966,0
+HEEM.US,D,20220412,000000,27.034,27.1133,26.7924,26.816,32976.316852383,0
+HEEM.US,D,20220413,000000,27.047,27.143,26.9954,27.1232,22606.824763424,0
+HEEM.US,D,20220414,000000,26.9838,26.9838,26.818,26.818,27127.584257248,0
+HEEM.US,D,20220418,000000,26.7169,26.9449,26.6922,26.8557,39983.49406781,0
+HEEM.US,D,20220419,000000,26.5286,26.7467,26.5286,26.7467,10755.976661757,0
+HEEM.US,D,20220420,000000,26.7367,26.7367,26.5286,26.5485,83200.138452185,0
+HEEM.US,D,20220421,000000,26.5385,26.5385,26.053,26.1322,15000.243275824,0
+HEEM.US,D,20220422,000000,26.2115,26.3649,26.0629,26.0728,15610.747627111,0
+HEEM.US,D,20220425,000000,25.5674,25.9737,25.5674,25.944,106857.43433906,0
+HEEM.US,D,20220426,000000,25.6863,25.7953,25.3989,25.3989,126820.42207708,0
+HEEM.US,D,20220427,000000,25.5575,25.8548,25.5575,25.8151,26625.0534028,0
+HEEM.US,D,20220428,000000,26.1124,26.136,25.7854,26.1124,64714.47033447,0
+HEEM.US,D,20220429,000000,26.4494,26.5838,26.2214,26.2214,10275.645965538,0
+HEEM.US,D,20220502,000000,26.1322,26.2908,25.9845,26.2908,6561.1558546526,0
+HEEM.US,D,20220503,000000,26.3205,26.3701,26.2218,26.3701,21227.387658947,0
+HEEM.US,D,20220504,000000,26.0133,26.4791,25.9539,26.4494,6341.1724685692,0
+HEEM.US,D,20220505,000000,25.9687,25.9687,25.4584,25.6268,79550.230619783,0
+HEEM.US,D,20220506,000000,25.5178,25.5476,25.2651,25.4584,96468.769386179,0
+HEEM.US,D,20220509,000000,25.0719,25.1214,24.725,24.8241,14804.478244172,0
+HEEM.US,D,20220510,000000,25.0422,25.0422,24.6755,24.8836,45975.518593329,0
+HEEM.US,D,20220511,000000,24.9133,25.0719,24.6612,24.7151,28028.708861709,0
+HEEM.US,D,20220512,000000,24.5169,24.8141,24.3683,24.5962,57602.346916508,0
+HEEM.US,D,20220513,000000,24.7944,25.2404,24.7944,25.2305,19237.446203183,0
+HEEM.US,D,20220516,000000,25.0025,25.171,25.0025,25.1016,14356.438687195,0
+HEEM.US,D,20220517,000000,25.6665,25.6665,25.4624,25.5971,21989.256725428,0
+HEEM.US,D,20220518,000000,25.3791,25.4782,25.0422,25.0422,30825.928798512,0
+HEEM.US,D,20220519,000000,25.062,25.4881,25.062,25.3494,16625.900317019,0
+HEEM.US,D,20220520,000000,25.6169,25.6169,25.1983,25.389,52263.20886253,0
+HEEM.US,D,20220523,000000,25.4584,25.6368,25.389,25.6368,80523.001189436,0
+HEEM.US,D,20220524,000000,25.1016,25.1016,24.8737,25.0521,422833.29550483,0
+HEEM.US,D,20220525,000000,25.1413,25.2156,25.0422,25.2106,41917.935128002,0
+HEEM.US,D,20220526,000000,25.171,25.6962,25.171,25.6368,42722.186314738,0
+HEEM.US,D,20220527,000000,25.5277,25.7854,25.5277,25.7755,21458.471124145,0
+HEEM.US,D,20220531,000000,26.3701,26.3701,26.1719,26.1917,21643.136076682,0
+HEEM.US,D,20220601,000000,26.2979,26.2979,25.9638,26.0331,22440.323576709,0
+HEEM.US,D,20220602,000000,26.1124,26.4692,26.1124,26.4692,6056.6068040026,0
+HEEM.US,D,20220603,000000,26.2214,26.2214,25.9527,25.9886,74391.721125937,0
+HEEM.US,D,20220606,000000,26.4593,26.5336,26.1897,26.2611,18927.653086084,0
+HEEM.US,D,20220607,000000,26.2413,26.419,26.2016,26.3998,11722.692642802,0
+HEEM.US,D,20220608,000000,26.3998,26.5485,26.3998,26.4494,13507.787184002,0
+HEEM.US,D,20220609,000000,26.3106,26.38,25.944,25.944,71660.092565718,0
+HEEM.US,D,20220610,000000,25.8647,25.8746,25.7061,25.8449,100495.07081037,0
+HEEM.US,D,20220613,000000,25.1016,25.3395,24.9303,25.0818,144925.6602106,0
+HEEM.US,D,20220614,000000,25.2205,25.4237,25.171,25.3444,50753.598102985,0
+HEEM.US,D,20220615,000000,25.4286,25.7854,25.4286,25.5971,54282.414163231,0
+HEEM.US,D,20220616,000000,24.9629,24.9629,24.6464,24.7746,195796.31369334,0
+HEEM.US,D,20220617,000000,25.1611,25.1611,24.9497,24.9926,72012.267803072,0
+HEEM.US,D,20220621,000000,25.3586,25.4881,25.3395,25.3692,28999.461235159,0
+HEEM.US,D,20220622,000000,24.9629,25.1214,24.9133,25.0025,47881.704906685,0
+HEEM.US,D,20220623,000000,25.0818,25.1143,24.8846,25.0818,10129.326740849,0
+HEEM.US,D,20220624,000000,25.3026,25.6169,25.2701,25.607,74873.060920257,0
+HEEM.US,D,20220627,000000,25.6318,25.6665,25.5178,25.5674,10092.999209203,0
+HEEM.US,D,20220628,000000,25.8052,25.9142,25.5178,25.5575,32858.252374531,0
+HEEM.US,D,20220629,000000,25.4485,25.5277,25.4485,25.4782,5713.5134495606,0
+HEEM.US,D,20220630,000000,25.2205,25.3841,25.0323,25.3593,43204.535207159,0
+HEEM.US,D,20220701,000000,25.171,25.28,24.9926,25.28,60081.700951402,0
+HEEM.US,D,20220705,000000,24.745,25.11,24.745,25.09,27332,0
+HEEM.US,D,20220706,000000,24.87,25.09,24.85,24.98,6257,0
+HEEM.US,D,20220707,000000,25.38,25.55,25.38,25.41,13362,0
+HEEM.US,D,20220708,000000,25.26,25.4634,25.26,25.37,8714,0
+HEEM.US,D,20220711,000000,25,25,24.8,24.88,6781,0
+HEEM.US,D,20220712,000000,24.85,24.94,24.76,24.79,80889,0
+HEEM.US,D,20220713,000000,24.48,24.7671,24.48,24.66,15730,0
+HEEM.US,D,20220714,000000,24.67,24.67,24.45,24.55,4275,0
+HEEM.US,D,20220715,000000,24.58,24.69,24.48,24.65,57525,0
+HEEM.US,D,20220718,000000,24.96,25.1,24.7805,24.8197,2000,0
+HEEM.US,D,20220719,000000,25.03,25.189,25.03,25.1826,6236,0
+HEEM.US,D,20220720,000000,25.08,25.149,24.99,25.08,20244,0
+HEEM.US,D,20220721,000000,25.28,25.39,25.21,25.38,4804,0
+HEEM.US,D,20220722,000000,25.28,25.35,25.06,25.125,11989,0
+HEEM.US,D,20220725,000000,25.13,25.21,25.13,25.2,7409,0
+HEEM.US,D,20220726,000000,25.21,25.21,24.98,25.03,4009,0
+HEEM.US,D,20220727,000000,25.16,25.51,25.16,25.45,6793,0
+HEEM.US,D,20220728,000000,25.31,25.4261,25.16,25.4,11246,0
+HEEM.US,D,20220729,000000,25.215,25.32,25.1814,25.31,3806,0
+HEEM.US,D,20220801,000000,25.1099,25.2936,25.09,25.14,11103,0
+HEEM.US,D,20220802,000000,24.9231,25.245,24.9231,25.1,16759,0
+HEEM.US,D,20220803,000000,25.09,25.33,25.08,25.305,67336,0
+HEEM.US,D,20220804,000000,25.31,25.47,25.31,25.42,24192,0
+HEEM.US,D,20220805,000000,25.15,25.41,25.15,25.39,5987,0
+HEEM.US,D,20220808,000000,25.38,25.59,25.38,25.46,71194,0
+HEEM.US,D,20220809,000000,25.3,25.44,25.29,25.31,17798,0
+HEEM.US,D,20220810,000000,25.35,25.56,25.35,25.56,13736,0
+HEEM.US,D,20220811,000000,25.68,25.88,25.635,25.82,34054,0
+HEEM.US,D,20220812,000000,25.73,25.95,25.73,25.95,51642,0
+HEEM.US,D,20220815,000000,25.78,25.858,25.78,25.858,1743,0
+HEEM.US,D,20220816,000000,25.9,25.93,25.85,25.89,70657,0
+HEEM.US,D,20220817,000000,25.84,25.885,25.71,25.83,62140,0
+HEEM.US,D,20220818,000000,25.74,25.82,25.69,25.72,28261,0
+HEEM.US,D,20220819,000000,25.55,25.55,25.45,25.4761,12123,0
+HEEM.US,D,20220822,000000,25.41,25.42,25.29,25.37,4490,0
+HEEM.US,D,20220823,000000,25.4416,25.4416,25.36,25.37,3170,0
+HEEM.US,D,20220824,000000,25.22,25.455,25.22,25.3808,1485,0
+HEEM.US,D,20220825,000000,25.8399,25.85,25.77,25.85,3863,0
+HEEM.US,D,20220826,000000,25.96,26.04,25.49,25.5,14580,0
+HEEM.US,D,20220829,000000,25.535,25.5423,25.4485,25.4485,7240,0
+HEEM.US,D,20220830,000000,25.42,25.42,25.079,25.1361,8885,0
+HEEM.US,D,20220831,000000,25.4,25.4,25.23,25.23,2308,0
+HEEM.US,D,20220901,000000,24.95,25.1335,24.92,25.1335,1373,0
+HEEM.US,D,20220902,000000,25.07,25.18,24.905,24.95,7750,0
+HEEM.US,D,20220906,000000,24.8449,24.8449,24.7207,24.7207,1227,0
+HEEM.US,D,20220907,000000,24.79,24.9162,24.71,24.87,7389,0
+HEEM.US,D,20220908,000000,24.7,24.77,24.66,24.72,7916,0
+HEEM.US,D,20220909,000000,25.18,25.18,25.06,25.15,38203,0
+HEEM.US,D,20220912,000000,25.37,25.41,25.37,25.37,23385,0
+HEEM.US,D,20220913,000000,24.92,25.025,24.75,24.77,13588,0
+HEEM.US,D,20220914,000000,24.96,25.03,24.9171,24.98,12636,0
+HEEM.US,D,20220915,000000,24.83,24.94,24.7201,24.82,20200,0
+HEEM.US,D,20220916,000000,24.49,24.57,24.4,24.51,47032,0
+HEEM.US,D,20220919,000000,24.38,24.58,24.36,24.56,38543,0
+HEEM.US,D,20220920,000000,24.5,24.5,24.342,24.4,15222,0
+HEEM.US,D,20220921,000000,24.26,24.26,24.0942,24.0942,4485,0
+HEEM.US,D,20220922,000000,24.04,24.11,24.01,24.08,4317,0
+HEEM.US,D,20220923,000000,23.68,23.68,23.46,23.57,34205,0
+HEEM.US,D,20220926,000000,23.565,23.5866,23.36,23.38,40359,0
+HEEM.US,D,20220927,000000,23.62,23.62,23.24,23.3415,26605,0
+HEEM.US,D,20220928,000000,23.33,23.56,23.31,23.45,10335,0
+HEEM.US,D,20220929,000000,23,23.1,22.84,22.94,7391,0
+HEEM.US,D,20220930,000000,22.9,23.13,22.9,22.91,451904,0
+HEEM.US,D,20221003,000000,23.04,23.43,23.04,23.355,108745,0
+HEEM.US,D,20221004,000000,23.77,23.9992,23.77,23.91,37288,0
+HEEM.US,D,20221005,000000,23.81,23.96,23.7,23.9133,10457,0
+HEEM.US,D,20221006,000000,23.86,23.985,23.8539,23.8539,18928,0
+HEEM.US,D,20221007,000000,23.61,23.65,23.44,23.49,24710,0
+HEEM.US,D,20221010,000000,23.24,23.27,23.062,23.13,14247,0
+HEEM.US,D,20221011,000000,22.86,22.97,22.76,22.8207,3298,0
+HEEM.US,D,20221012,000000,22.72,22.86,22.71,22.76,10452,0
+HEEM.US,D,20221013,000000,22.23,22.912,22.23,22.861,17960,0
+HEEM.US,D,20221014,000000,22.97,22.99,22.5701,22.5707,18675,0
+HEEM.US,D,20221017,000000,22.98,23.22,22.98,23.1443,23194,0
+HEEM.US,D,20221018,000000,23.26,23.26,22.9923,23.16,51465,0
+HEEM.US,D,20221019,000000,22.92,22.92,22.7591,22.8109,15234,0
+HEEM.US,D,20221020,000000,23.03,23.23,22.9193,22.9691,33188,0
+HEEM.US,D,20221021,000000,22.83,23.21,22.83,23.1949,6028,0
+HEEM.US,D,20221024,000000,22.41,22.44,22.19,22.4157,9972,0
+HEEM.US,D,20221025,000000,22.43,22.63,22.43,22.56,49711,0
+HEEM.US,D,20221026,000000,22.66,22.92,22.605,22.8111,49577,0
+HEEM.US,D,20221027,000000,22.6,22.73,22.6,22.6111,4178,0
+HEEM.US,D,20221028,000000,22.47,22.5731,22.37,22.5731,3951,0
+HEEM.US,D,20221031,000000,22.46,22.575,22.46,22.5447,7630,0
+HEEM.US,D,20221101,000000,23.02,23.02,22.84,22.92,11845,0
+HEEM.US,D,20221102,000000,22.89,23.0619,22.7508,22.7546,26102,0
+HEEM.US,D,20221103,000000,22.71,22.96,22.52,22.87,24363,0
+HEEM.US,D,20221104,000000,23.38,23.613,23.38,23.613,3931,0
+HEEM.US,D,20221107,000000,23.63,23.68,23.505,23.54,6331,0
+HEEM.US,D,20221108,000000,23.54,23.82,23.54,23.75,117010,0
+HEEM.US,D,20221109,000000,23.4,23.5096,23.2226,23.2226,21341,0
+HEEM.US,D,20221110,000000,23.85,24.001,23.85,24.001,5770,0
+HEEM.US,D,20221111,000000,24.3,24.3,24.1724,24.26,8993,0
+HEEM.US,D,20221114,000000,24.23,24.43,24.23,24.2883,36845,0
+HEEM.US,D,20221115,000000,24.98,25.045,24.8,24.84,30218,0
+HEEM.US,D,20221116,000000,24.675,24.685,24.55,24.59,110427,0
+HEEM.US,D,20221117,000000,24.36,24.805,24.36,24.7982,23707,0
+HEEM.US,D,20221118,000000,24.5489,24.639,24.47,24.51,10513,0
+HEEM.US,D,20221121,000000,24.2688,24.33,24.17,24.31,129972,0
+HEEM.US,D,20221122,000000,24.21,24.36,24.21,24.29,15286,0
+HEEM.US,D,20221123,000000,24.38,24.46,24.315,24.4594,16693,0
+HEEM.US,D,20221125,000000,24.295,24.33,24.26,24.262,1293,0
+HEEM.US,D,20221128,000000,24.15,24.45,24.15,24.2558,23359,0
+HEEM.US,D,20221129,000000,24.76,24.8,24.6617,24.71,158038,0
+HEEM.US,D,20221130,000000,25.09,25.35,25.0122,25.29,36288,0
+HEEM.US,D,20221201,000000,25.32,25.32,24.99,25.03,140326,0
+HEEM.US,D,20221202,000000,24.44,24.44,23.82,24.05,87359,0
+HEEM.US,D,20221205,000000,24.02,24.05,23.8309,23.8672,21233,0
+HEEM.US,D,20221206,000000,24.01,24.055,23.921,23.9645,15442,0
+HEEM.US,D,20221207,000000,23.63,23.85,23.63,23.79,166260,0
+HEEM.US,D,20221208,000000,23.99,24.08,23.9,23.9334,40278,0
+HEEM.US,D,20221209,000000,24.01,24.08,23.83,23.83,22031,0
+HEEM.US,D,20221212,000000,23.65,23.83,23.65,23.83,5514,0
+HEEM.US,D,20221213,000000,24.14,24.24,23.87,23.95,52381,0
+HEEM.US,D,20221214,000000,23.8,23.9019,23.51,23.7954,194912,0
+HEEM.US,D,20221215,000000,23.94,24.04,23.405,23.49,55914,0
+HEEM.US,D,20221216,000000,23.58,23.7087,23.58,23.6,9500,0
+HEEM.US,D,20221219,000000,23.5832,23.62,23.4701,23.548,54369,0
+HEEM.US,D,20221220,000000,23.31,23.55,23.31,23.4375,35018,0
+HEEM.US,D,20221221,000000,23.35,23.66,23.33,23.64,70998,0
+HEEM.US,D,20221222,000000,23.5,23.53,23.255,23.435,98388,0
+HEEM.US,D,20221223,000000,23.03,23.28,23.02,23.0724,66749,0
+HEEM.US,D,20221227,000000,23.24,23.45,23.24,23.37,17702,0
+HEEM.US,D,20221228,000000,23.35,23.35,23.01,23.0208,17424,0
+HEEM.US,D,20221229,000000,23.2,23.42,23.2,23.42,83016,0
+HEEM.US,D,20221230,000000,23.21,23.21,22.94,22.94,10464,0
+HEEM.US,D,20230103,000000,23.22,23.46,23.22,23.3384,102789,0
+HEEM.US,D,20230104,000000,23.69,24.09,23.63,24.07,56461,0
+HEEM.US,D,20230105,000000,23.85,23.945,23.85,23.93,5203,0
+HEEM.US,D,20230106,000000,23.92,24.28,23.92,24.27,4174,0
+HEEM.US,D,20230109,000000,24.37,24.42,24.284,24.284,3123,0
+HEEM.US,D,20230110,000000,24.3232,24.4545,24.3232,24.43,9416,0
+HEEM.US,D,20230111,000000,24.46,24.579,24.46,24.565,4398,0
+HEEM.US,D,20230112,000000,24.62,24.64,24.4269,24.58,26836,0
+HEEM.US,D,20230113,000000,24.49,24.715,24.49,24.7,8572,0
+HEEM.US,D,20230117,000000,24.625,24.69,24.581,24.69,25409,0
+HEEM.US,D,20230118,000000,24.85,24.85,24.5176,24.54,14798,0
+HEEM.US,D,20230119,000000,24.58,24.81,24.58,24.78,56321,0
+HEEM.US,D,20230120,000000,24.83,25.06,24.83,25.0459,42922,0
+HEEM.US,D,20230123,000000,25.1,25.3575,25.1,25.27,31899,0
+HEEM.US,D,20230124,000000,25.08,25.31,25.08,25.24,16880,0
+HEEM.US,D,20230125,000000,25.09,25.24,25.001,25.24,25483,0
+HEEM.US,D,20230126,000000,25.435,25.55,25.36,25.55,8017,0
+HEEM.US,D,20230127,000000,25.34,25.4663,25.27,25.35,9463,0
+HEEM.US,D,20230130,000000,25.02,25.02,24.85,24.86,10990,0
+HEEM.US,D,20230131,000000,24.62,24.8,24.62,24.7906,10188,0
+HEEM.US,D,20230201,000000,24.8,25.06,24.7775,24.97,70902,0
+HEEM.US,D,20230202,000000,24.96,24.96,24.71,24.83,157051,0
+HEEM.US,D,20230203,000000,24.63,24.83,24.63,24.6408,497181,0
+HEEM.US,D,20230206,000000,24.6,24.6,24.39,24.46,28685,0
+HEEM.US,D,20230207,000000,24.52,24.53,24.33,24.53,19335,0
+HEEM.US,D,20230208,000000,24.45,24.53,24.41,24.41,17063,0
+HEEM.US,D,20230209,000000,24.75,24.75,24.56,24.63,11731,0
+HEEM.US,D,20230210,000000,24.39,24.4633,24.365,24.41,11094,0
+HEEM.US,D,20230213,000000,24.49,24.68,24.49,24.64,96420,0
+HEEM.US,D,20230214,000000,24.565,24.64,24.44,24.48,18844,0
+HEEM.US,D,20230215,000000,24.22,24.45,24.22,24.45,470469,0
+HEEM.US,D,20230216,000000,24.41,24.54,24.41,24.43,6146,0
+HEEM.US,D,20230217,000000,24.34,24.34,24.14,24.16,35613,0
+HEEM.US,D,20230221,000000,24.24,24.24,23.93,23.93,15128,0
+HEEM.US,D,20230222,000000,23.8394,23.93,23.79,23.93,15090,0
+HEEM.US,D,20230223,000000,24.01,24.01,23.795,23.92,11051,0
+HEEM.US,D,20230224,000000,23.42,23.53,23.42,23.48,7512,0
+HEEM.US,D,20230227,000000,23.64,23.68,23.63,23.6699,10064,0
+HEEM.US,D,20230228,000000,23.47,23.59,23.43,23.43,15569,0
+HEEM.US,D,20230301,000000,23.99,23.99,23.83,23.84,7363,0
+HEEM.US,D,20230302,000000,23.83,24,23.83,23.94,10654,0
+HEEM.US,D,20230303,000000,24.0584,24.14,23.98,24.12,4974,0
+HEEM.US,D,20230306,000000,24.1137,24.171,24.05,24.05,5644,0
+HEEM.US,D,20230307,000000,23.9562,23.9562,23.75,23.795,37323,0
+HEEM.US,D,20230308,000000,23.79,23.87,23.79,23.87,1243,0
+HEEM.US,D,20230309,000000,23.44,23.76,23.3406,23.3406,10007,0
+HEEM.US,D,20230310,000000,23.14,23.3906,23.14,23.26,4200,0
+HEEM.US,D,20230313,000000,23.1928,23.27,23.1861,23.1861,1014,0
+HEEM.US,D,20230314,000000,23.15,23.2,23.09,23.1394,4358,0
+HEEM.US,D,20230315,000000,22.74,22.82,22.7001,22.81,6012,0
+HEEM.US,D,20230316,000000,22.835,23.29,22.835,23.2177,9274,0
+HEEM.US,D,20230317,000000,23.0492,23.06,22.971,23.0307,38403,0
+HEEM.US,D,20230320,000000,23.01,23.125,23.01,23.1155,13060,0
+HEEM.US,D,20230321,000000,23.09,23.359,23.09,23.2879,23869,0
+HEEM.US,D,20230322,000000,23.35,23.61,23.3113,23.3113,18287,0
+HEEM.US,D,20230323,000000,23.7778,23.7778,23.45,23.5584,4283,0
+HEEM.US,D,20230324,000000,23.58,23.59,23.5116,23.585,3593,0
+HEEM.US,D,20230327,000000,23.54,23.54,23.35,23.4461,24495,0
+HEEM.US,D,20230328,000000,23.63,23.76,23.63,23.76,32465,0
+HEEM.US,D,20230329,000000,23.855,23.855,23.7838,23.81,21031,0
+HEEM.US,D,20230330,000000,23.92,24.11,23.92,24,77716,0
+HEEM.US,D,20230331,000000,24.075,24.075,23.9401,24.04,72333,0
+HEEM.US,D,20230403,000000,24.1037,24.11,23.98,24.0903,19486,0
+HEEM.US,D,20230404,000000,23.98,24.05,23.98,24.04,2250,0
+HEEM.US,D,20230405,000000,23.97,23.98,23.82,23.93,10150,0
+HEEM.US,D,20230406,000000,23.96,24.1,23.9538,24.06,7745,0
+HEEM.US,D,20230410,000000,24.05,24.1199,23.94,24.0275,7475,0
+HEEM.US,D,20230411,000000,24.29,24.29,24.2,24.25,3235,0
+HEEM.US,D,20230412,000000,24.18,24.18,23.86,23.86,116845,0
+HEEM.US,D,20230413,000000,24.09,24.26,24.09,24.24,13715,0
+HEEM.US,D,20230414,000000,24.165,24.165,23.93,24.04,41908,0
+HEEM.US,D,20230417,000000,24.16,24.35,24.15,24.3098,18430,0
+HEEM.US,D,20230418,000000,24.3499,24.3499,24.24,24.2854,3690,0
+HEEM.US,D,20230419,000000,24.058,24.13,24.041,24.11,9340,0
+HEEM.US,D,20230420,000000,24.0636,24.0847,23.985,24.0251,1912,0
+HEEM.US,D,20230421,000000,23.92,23.92,23.71,23.78,2480,0
+HEEM.US,D,20230424,000000,23.72,23.76,23.6701,23.7575,113727,0
+HEEM.US,D,20230425,000000,23.44,23.475,23.36,23.42,65107,0
+HEEM.US,D,20230426,000000,23.595,23.65,23.52,23.62,23166,0
+HEEM.US,D,20230427,000000,23.72,23.8599,23.6954,23.81,10354,0
+HEEM.US,D,20230428,000000,23.8277,23.9207,23.8277,23.9207,1227,0
+HEEM.US,D,20230501,000000,23.74,23.9647,23.74,23.861,10066,0
+HEEM.US,D,20230502,000000,23.795,23.795,23.6,23.68,26211,0
+HEEM.US,D,20230503,000000,23.58,23.6599,23.53,23.5568,5300,0
+HEEM.US,D,20230504,000000,23.7025,23.75,23.6655,23.7102,5082,0
+HEEM.US,D,20230505,000000,23.83,23.97,23.83,23.905,42349,0
+HEEM.US,D,20230508,000000,23.89,24.06,23.89,24.06,28019,0
+HEEM.US,D,20230509,000000,23.78,23.94,23.78,23.84,86668,0
+HEEM.US,D,20230510,000000,23.9,23.91,23.83,23.91,6211,0
+HEEM.US,D,20230511,000000,23.57,23.85,23.57,23.8161,16123,0
+HEEM.US,D,20230512,000000,23.76,23.76,23.51,23.525,330385,0
+HEEM.US,D,20230515,000000,23.88,24.02,23.88,23.98,258820,0
+HEEM.US,D,20230516,000000,23.913,23.92,23.83,23.85,240514,0
+HEEM.US,D,20230517,000000,23.82,24.02,23.82,24.02,14478,0
+HEEM.US,D,20230518,000000,23.89,23.91,23.76,23.86,35583,0
+HEEM.US,D,20230519,000000,23.8416,23.93,23.8416,23.93,19003,0
+HEEM.US,D,20230522,000000,24.03,24.125,24.02,24.06,76584,0
+HEEM.US,D,20230523,000000,23.88,23.93,23.71,23.75,29340,0
+HEEM.US,D,20230524,000000,23.6,23.67,23.56,23.5804,18731,0
+HEEM.US,D,20230525,000000,23.64,23.64,23.6046,23.6101,4261,0
+HEEM.US,D,20230526,000000,23.8,23.99,23.8,23.93,30125,0
+HEEM.US,D,20230530,000000,23.7178,23.7178,23.62,23.64,3860,0
+HEEM.US,D,20230531,000000,23.51,23.51,23.35,23.4879,3130,0
+HEEM.US,D,20230601,000000,23.56,23.839,23.56,23.8143,9736,0
+HEEM.US,D,20230602,000000,24.03,24.23,24.03,24.21,10671,0
+HEEM.US,D,20230605,000000,24.19,24.21,24.12,24.1734,9202,0
+HEEM.US,D,20230606,000000,24.14,24.3999,24.14,24.3689,8184,0
+HEEM.US,D,20230607,000000,24.335,24.3854,24.27,24.32,9843,0
+HEEM.US,D,20230608,000000,24.3611,24.47,24.3611,24.42,22149,0
+HEEM.US,D,20230609,000000,24.53,24.55,24.45,24.53,69508,0
+HEEM.US,D,20230612,000000,24.5225,24.57,24.51,24.51,10724,0
+HEEM.US,D,20230613,000000,24.67,24.75,24.67,24.75,6867,0
+HEEM.US,D,20230614,000000,24.76,24.92,24.735,24.8611,2942,0
+HEEM.US,D,20230615,000000,24.94,25.09,24.94,25.09,11781,0
+HEEM.US,D,20230616,000000,24.94,25.07,24.94,24.958,150299,0
+HEEM.US,D,20230620,000000,24.55,24.61,24.51,24.51,7388,0
+HEEM.US,D,20230621,000000,24.6,24.6,24.47,24.56,4730,0
+HEEM.US,D,20230622,000000,24.41,24.47,24.35,24.47,6399,0
+HEEM.US,D,20230623,000000,24.15,24.36,24.09,24.14,59917,0
+HEEM.US,D,20230626,000000,24.12,24.315,24.12,24.29,7823,0
+HEEM.US,D,20230627,000000,24.4025,24.47,24.32,24.4362,19834,0
+HEEM.US,D,20230628,000000,24.26,24.39,24.26,24.39,7818,0
+HEEM.US,D,20230629,000000,24.26,24.32,24.26,24.2938,8287,0
+HEEM.US,D,20230630,000000,24.5,24.58,24.4,24.54,21442,0
+HEEM.US,D,20230703,000000,24.64,24.64,24.43,24.5015,5312,0
+HEEM.US,D,20230705,000000,24.18,24.38,24.18,24.37,6720,0
+HEEM.US,D,20230706,000000,24.14,24.168,23.94,24.02,23219,0
+HEEM.US,D,20230707,000000,23.99,24.285,23.99,24.245,5984,0
+HEEM.US,D,20230710,000000,24.07,24.19,24.07,24.18,6029,0
+HEEM.US,D,20230711,000000,24.21,24.38,24.21,24.38,12990,0
+HEEM.US,D,20230712,000000,24.645,24.779,24.645,24.76,7639,0
+HEEM.US,D,20230713,000000,24.815,24.99,24.815,24.9452,5781,0
+HEEM.US,D,20230714,000000,24.86,24.8999,24.8,24.8,9587,0
+HEEM.US,D,20230717,000000,24.8,24.9102,24.8,24.9102,14921,0
+HEEM.US,D,20230718,000000,24.79,24.79,24.67,24.73,8892,0
+HEEM.US,D,20230719,000000,24.7699,24.7699,24.6517,24.68,13674,0
+HEEM.US,D,20230720,000000,24.65,24.65,24.49,24.5344,42382,0
+HEEM.US,D,20230721,000000,24.66,24.66,24.58,24.599,4914,0
+HEEM.US,D,20230724,000000,24.57,24.93,24.57,24.92,8487,0
+HEEM.US,D,20230725,000000,25.05,25.1,24.98,24.98,71168,0
+HEEM.US,D,20230726,000000,24.97,25.19,24.97,25.1699,3017,0
+HEEM.US,D,20230727,000000,25.05,25.09,24.87,24.98,11280,0
+HEEM.US,D,20230728,000000,25.33,25.53,25.33,25.53,9054,0
+HEEM.US,D,20230731,000000,25.4898,25.55,25.47,25.55,10468,0
+HEEM.US,D,20230801,000000,25.281,25.32,25.281,25.32,16645,0
+HEEM.US,D,20230802,000000,24.9,24.92,24.762,24.84,6322,0
+HEEM.US,D,20230803,000000,24.89,25.02,24.89,24.98,16596,0
+HEEM.US,D,20230804,000000,24.9,25.06,24.85,24.94,8578,0
+HEEM.US,D,20230807,000000,24.89,24.89,24.8088,24.82,6412,0
+HEEM.US,D,20230808,000000,24.5854,24.69,24.5854,24.69,3352,0
+HEEM.US,D,20230809,000000,24.73,24.76,24.641,24.74,37200,0
+HEEM.US,D,20230810,000000,24.74,24.9053,24.6777,24.7248,6362,0
+HEEM.US,D,20230811,000000,24.44,24.529,24.39,24.49,8781,0
+HEEM.US,D,20230814,000000,24.25,24.45,24.25,24.45,26081,0
+HEEM.US,D,20230815,000000,24.26,24.26,24.15,24.24,14615,0
+HEEM.US,D,20230816,000000,24.04,24.14,23.97,24.0176,12548,0
+HEEM.US,D,20230817,000000,24.1305,24.1423,24.03,24.07,14990,0
+HEEM.US,D,20230818,000000,23.75,23.88,23.75,23.88,9519,0
+HEEM.US,D,20230821,000000,23.83,23.9,23.76,23.8804,5333,0
+HEEM.US,D,20230822,000000,23.7801,23.82,23.78,23.82,4345,0
+HEEM.US,D,20230823,000000,23.79,24.11,23.79,24.0798,8853,0
+HEEM.US,D,20230824,000000,24.61,24.61,23.97,23.99,10961,0
+HEEM.US,D,20230825,000000,23.95,24.05,23.89,24.03,71861,0
+HEEM.US,D,20230828,000000,24.2,24.24,24.185,24.218,4527,0
+HEEM.US,D,20230829,000000,24.28,24.58,24.28,24.58,111220,0
+HEEM.US,D,20230830,000000,24.43,24.47,24.39,24.4,20866,0
+HEEM.US,D,20230831,000000,24.33,24.33,24.17,24.17,9474,0
+HEEM.US,D,20230901,000000,24.51,24.515,24.42,24.5,4251,0
+HEEM.US,D,20230905,000000,24.45,24.46,24.38,24.405,4518,0
+HEEM.US,D,20230906,000000,24.45,24.47,24.25,24.31,8131,0
+HEEM.US,D,20230907,000000,23.98,24.07,23.98,24.01,14134,0
+HEEM.US,D,20230908,000000,24.0689,24.13,24.058,24.13,8210,0
+HEEM.US,D,20230911,000000,24.24,24.31,24.16,24.31,23853,0
+HEEM.US,D,20230912,000000,24.15,24.2291,24.12,24.14,11383,0
+HEEM.US,D,20230913,000000,24.08,24.2,24.08,24.16,6884,0
+HEEM.US,D,20230914,000000,24.26,24.35,24.2111,24.3039,3008,0
+HEEM.US,D,20230915,000000,24.3,24.35,24.19,24.19,16835,0
+HEEM.US,D,20230918,000000,24.07,24.2,24.07,24.2,10924,0
+HEEM.US,D,20230919,000000,24.02,24.24,24.02,24.04,50321,0
+HEEM.US,D,20230920,000000,24.05,24.18,23.98,23.98,10330,0
+HEEM.US,D,20230921,000000,23.74,23.74,23.62,23.66,21516,0
+HEEM.US,D,20230922,000000,23.93,24,23.85,23.865,7612,0
+HEEM.US,D,20230925,000000,23.76,23.8013,23.75,23.8013,44607,0
+HEEM.US,D,20230926,000000,23.64,23.64,23.5,23.58,3024,0
+HEEM.US,D,20230927,000000,23.68,23.68,23.53,23.66,6722,0
+HEEM.US,D,20230928,000000,23.5,23.67,23.5,23.67,11247,0
+HEEM.US,D,20230929,000000,23.81,23.8101,23.618,23.64,45650,0
+HEEM.US,D,20231002,000000,23.63,23.66,23.56,23.66,30002,0
+HEEM.US,D,20231003,000000,23.52,23.52,23.37,23.44,4895,0
+HEEM.US,D,20231004,000000,23.305,23.32,23.26,23.31,19786,0
+HEEM.US,D,20231005,000000,23.22,23.3238,23.205,23.3174,44993,0
+HEEM.US,D,20231006,000000,23.3275,23.99,23.3275,23.99,23293,0
+HEEM.US,D,20231009,000000,23.43,23.5296,23.33,23.48,11659,0
+HEEM.US,D,20231010,000000,23.71,23.83,23.63,23.82,126140,0
+HEEM.US,D,20231011,000000,23.88,23.945,23.8,23.92,63030,0
+HEEM.US,D,20231012,000000,23.86,23.9199,23.68,23.71,12486,0
+HEEM.US,D,20231013,000000,23.72,23.8299,23.6501,23.72,17719,0
+HEEM.US,D,20231016,000000,23.685,23.86,23.64,23.86,9368,0
+HEEM.US,D,20231017,000000,23.69,23.8,23.67,23.79,18243,0
+HEEM.US,D,20231018,000000,23.5216,23.58,23.4014,23.58,64930,0
+HEEM.US,D,20231019,000000,23.48,23.48,23.3001,23.36,7050,0
+HEEM.US,D,20231020,000000,23.03,23.1,22.99,22.9935,6902,0
+HEEM.US,D,20231023,000000,22.9,23,22.81,22.98,20126,0
+HEEM.US,D,20231024,000000,23.1016,23.24,23.1,23.17,3104,0
+HEEM.US,D,20231025,000000,22.93,23.0799,22.93,23.01,14284,0
+HEEM.US,D,20231026,000000,22.88,22.93,22.7804,22.93,18294,0
+HEEM.US,D,20231027,000000,22.96,22.96,22.78,22.87,11182,0
+HEEM.US,D,20231030,000000,23.13,23.1301,22.99,23.02,10371,0
+HEEM.US,D,20231031,000000,22.85,22.9266,22.77,22.9266,3483,0
+HEEM.US,D,20231101,000000,23.0295,23.14,22.98,23.14,7250,0
+HEEM.US,D,20231102,000000,23.27,23.4243,23.27,23.42,15399,0
+HEEM.US,D,20231103,000000,23.69,23.785,23.69,23.75,4243,0
+HEEM.US,D,20231106,000000,24.05,24.05,23.89,23.9114,6357,0
+HEEM.US,D,20231107,000000,23.9,23.99,23.8702,23.99,6962,0
+HEEM.US,D,20231108,000000,23.69,23.86,23.69,23.77,11325,0
+HEEM.US,D,20231109,000000,23.73,23.82,23.58,23.6311,12881,0
+HEEM.US,D,20231110,000000,23.68,23.83,23.63,23.8251,7425,0
+HEEM.US,D,20231113,000000,23.68,23.85,23.68,23.82,9872,0
+HEEM.US,D,20231114,000000,23.96,24.2527,23.96,24.2527,7134,0
+HEEM.US,D,20231115,000000,24.44,24.53,24.3518,24.39,134383,0
+HEEM.US,D,20231116,000000,24.195,24.27,24.11,24.23,3134,0
+HEEM.US,D,20231117,000000,24.12,24.205,24.1,24.13,9689,0
+HEEM.US,D,20231120,000000,24.33,24.45,24.33,24.43,10454,0
+HEEM.US,D,20231121,000000,24.3212,24.325,24.285,24.2998,3300,0
+HEEM.US,D,20231122,000000,24.39,24.3901,24.295,24.3353,7627,0
+HEEM.US,D,20231124,000000,24.39,24.39,24.34,24.3584,2385,0
+HEEM.US,D,20231127,000000,24.215,24.3,24.18,24.3,13090,0
+HEEM.US,D,20231128,000000,24.3,24.36,24.27,24.35,138568,0
+HEEM.US,D,20231129,000000,24.08,24.305,24.08,24.26,15216,0
+HEEM.US,D,20231130,000000,24.27,24.42,24.21,24.3786,7562,0
+HEEM.US,D,20231201,000000,24.29,24.44,24.2471,24.44,6190,0
+HEEM.US,D,20231204,000000,24.19,24.29,24.13,24.1705,1628,0
+HEEM.US,D,20231205,000000,24.01,24.15,24.01,24.1377,5325,0
+HEEM.US,D,20231206,000000,24.187,24.26,24.06,24.06,11418,0
+HEEM.US,D,20231207,000000,24.12,24.2,24.1,24.2,3303,0
+HEEM.US,D,20231208,000000,23.98,24.11,23.98,24.09,16865,0
+HEEM.US,D,20231211,000000,24.11,24.3148,24.11,24.3148,8509,0
+HEEM.US,D,20231212,000000,24.15,24.25,24.15,24.23,6174,0
+HEEM.US,D,20231213,000000,24.18,24.36,24.03,24.335,11745,0
+HEEM.US,D,20231214,000000,24.37,24.62,24.37,24.62,7887,0
+HEEM.US,D,20231215,000000,24.67,24.7044,24.56,24.56,6921,0
+HEEM.US,D,20231218,000000,24.5735,24.62,24.525,24.57,10255,0
+HEEM.US,D,20231219,000000,24.61,24.81,24.61,24.77,9147,0
+HEEM.US,D,20231220,000000,24.5,24.58,24.3,24.3,17849,0
+HEEM.US,D,20231221,000000,24.59,24.7761,24.59,24.7761,7921,0
+HEEM.US,D,20231222,000000,23.99,24.1587,23.99,24.1143,27249,0
+HEEM.US,D,20231226,000000,24.3064,24.32,24.218,24.32,6074,0
+HEEM.US,D,20231227,000000,24.44,24.46,24.34,24.3952,11206,0
+HEEM.US,D,20231228,000000,24.52,24.68,24.52,24.576,4232,0
+HEEM.US,D,20231229,000000,24.65,24.69,24.55,24.58,56318,0
+HEEM.US,D,20240102,000000,24.46,24.5193,24.36,24.49,11003,0
+HEEM.US,D,20240103,000000,24.17,24.37,24.17,24.37,15039,0
+HEEM.US,D,20240104,000000,24.34,24.3499,24.2781,24.29,7065,0
+HEEM.US,D,20240105,000000,24.34,24.389,24.2748,24.2748,3711,0
+HEEM.US,D,20240108,000000,24.02,24.31,24.02,24.3,7566,0
+HEEM.US,D,20240109,000000,24.0199,24.03,23.98,23.98,4966,0
+HEEM.US,D,20240110,000000,24.0228,24.0228,23.96,23.96,5660,0
+HEEM.US,D,20240111,000000,23.975,24.06,23.9371,24.01,5895,0
+HEEM.US,D,20240112,000000,24.1998,24.2,24.08,24.1164,282908,0
+HEEM.US,D,20240116,000000,23.79,23.83,23.66,23.66,31973,0
+HEEM.US,D,20240117,000000,23.38,23.4555,23.35,23.4555,9798,0
+HEEM.US,D,20240118,000000,23.52,23.6191,23.49,23.56,5790,0
+HEEM.US,D,20240119,000000,23.68,23.79,23.55,23.78,10502,0
+HEEM.US,D,20240122,000000,23.67,23.67,23.56,23.6033,11225,0
+HEEM.US,D,20240123,000000,23.77,23.8323,23.77,23.8224,9785,0
+HEEM.US,D,20240124,000000,24.23,24.23,24.03,24.03,7791,0
+HEEM.US,D,20240125,000000,24.05,24.1243,23.98,24.08,21185,0
+HEEM.US,D,20240126,000000,24.11,24.11,24.05,24.05,28477,0
+HEEM.US,D,20240129,000000,24.09,24.1,23.96,24.05,6234,0
+HEEM.US,D,20240130,000000,23.832,23.885,23.8,23.84,12279,0
+HEEM.US,D,20240131,000000,23.83,23.95,23.7408,23.81,26974,0
+HEEM.US,D,20240201,000000,23.94,23.98,23.88,23.93,10594,0
+HEEM.US,D,20240202,000000,23.83,23.98,23.83,23.87,21323,0
+HEEM.US,D,20240205,000000,23.95,24.13,23.95,24.06,5451,0
+HEEM.US,D,20240206,000000,24.43,24.52,24.43,24.51,3968,0
+HEEM.US,D,20240207,000000,24.54,24.56,24.48,24.53,7350,0
+HEEM.US,D,20240208,000000,24.46,24.5,24.43,24.43,28225,0
+HEEM.US,D,20240209,000000,24.395,24.5993,24.395,24.45,27800,0
+HEEM.US,D,20240212,000000,24.66,24.813,24.62,24.77,14160,0
+HEEM.US,D,20240213,000000,24.43,24.45,24.2614,24.3,11821,0
+HEEM.US,D,20240214,000000,24.67,24.68,24.62,24.62,11547,0
+HEEM.US,D,20240215,000000,24.68,24.705,24.61,24.62,128306,0
+HEEM.US,D,20240216,000000,24.78,24.905,24.78,24.8,12287,0
+HEEM.US,D,20240220,000000,24.96,24.96,24.8131,24.88,9734,0
+HEEM.US,D,20240221,000000,24.95,24.95,24.87,24.91,4130,0
+HEEM.US,D,20240222,000000,25.15,25.23,25.0942,25.13,110291,0
+HEEM.US,D,20240223,000000,25.2,25.25,25.16,25.25,6304,0
+HEEM.US,D,20240226,000000,25.16,25.16,25.07,25.08,4656,0
+HEEM.US,D,20240227,000000,25.15,25.21,25.13,25.19,15691,0
+HEEM.US,D,20240228,000000,24.875,24.875,24.83,24.83,2451,0
+HEEM.US,D,20240229,000000,24.94,24.96,24.74,24.74,64766,0
+HEEM.US,D,20240301,000000,25.02,25.2,25.02,25.16,3978,0
+HEEM.US,D,20240304,000000,25.09,25.09,25.025,25.03,11399,0
+HEEM.US,D,20240305,000000,24.965,24.965,24.85,24.85,537586,0
+HEEM.US,D,20240306,000000,25.15,25.27,25.15,25.22,7473,0
+HEEM.US,D,20240307,000000,25.237,25.2785,25.221,25.23,2839,0
+HEEM.US,D,20240308,000000,25.365,25.365,25.18,25.18,3912,0
+HEEM.US,D,20240311,000000,25.27,25.35,25.23,25.2738,5950,0
+HEEM.US,D,20240312,000000,25.52,25.6,25.5,25.6,6803,0
+HEEM.US,D,20240313,000000,25.54,25.56,25.43,25.51,76450,0
+HEEM.US,D,20240314,000000,25.47,25.4947,25.35,25.4196,8356,0
+HEEM.US,D,20240315,000000,25.44,25.44,25.31,25.36,10160,0
+HEEM.US,D,20240318,000000,25.46,25.46,25.373,25.3863,2230,0
+HEEM.US,D,20240319,000000,25.16,25.34,25.16,25.28,14802,0
+HEEM.US,D,20240320,000000,25.37,25.5144,25.3301,25.5,6173,0
+HEEM.US,D,20240321,000000,25.628,25.65,25.585,25.61,3857,0
+HEEM.US,D,20240322,000000,25.5544,25.61,25.53,25.53,7814,0
+HEEM.US,D,20240325,000000,25.52,25.539,25.49,25.49,5393,0
+HEEM.US,D,20240326,000000,25.5269,25.54,25.463,25.463,2702,0
+HEEM.US,D,20240327,000000,25.48,25.5462,25.4705,25.5462,3402,0
+HEEM.US,D,20240328,000000,25.615,25.68,25.61,25.6533,57704,0
+HEEM.US,D,20240401,000000,25.7,25.88,25.6906,25.732,14030,0
+HEEM.US,D,20240402,000000,25.78,25.9,25.78,25.8,3812,0
+HEEM.US,D,20240403,000000,25.655,25.83,25.655,25.7942,9793,0
+HEEM.US,D,20240404,000000,26,26.01,25.68,25.68,5213,0
+HEEM.US,D,20240405,000000,25.72,25.85,25.67,25.74,5349,0
+HEEM.US,D,20240408,000000,25.91,25.93,25.91,25.9283,2322,0
+HEEM.US,D,20240409,000000,26.06,26.08,25.9401,26.04,6308,0
+HEEM.US,D,20240410,000000,25.86,25.86,25.67,25.76,69736,0
+HEEM.US,D,20240411,000000,25.9731,26.075,25.9218,26.0658,7517,0
+HEEM.US,D,20240412,000000,25.76,25.76,25.5114,25.5114,4238,0
+HEEM.US,D,20240415,000000,25.5813,25.5813,25.41,25.4295,6514,0
+HEEM.US,D,20240416,000000,25.14,25.2,25.09,25.09,4619,0
+HEEM.US,D,20240417,000000,25.17,25.17,25.06,25.08,448928,0
+HEEM.US,D,20240418,000000,25.2,25.28,25.12,25.17,19071,0
+HEEM.US,D,20240419,000000,25.12,25.15,25.05,25.06,53146,0
+HEEM.US,D,20240422,000000,25.14,25.34,25.13,25.3399,7153,0
+HEEM.US,D,20240423,000000,25.37,25.5,25.37,25.46,23079,0
+HEEM.US,D,20240424,000000,25.63,25.665,25.57,25.5979,23482,0
+HEEM.US,D,20240425,000000,25.49,25.6768,25.4401,25.6768,6362,0
+HEEM.US,D,20240426,000000,25.8355,25.94,25.821,25.86,11534,0
+HEEM.US,D,20240429,000000,26.06,26.168,26.06,26.168,56217,0
+HEEM.US,D,20240430,000000,25.98,26.03,25.8669,25.8669,8301,0
+HEEM.US,D,20240501,000000,25.87,25.94,25.87,25.8703,1984,0
+HEEM.US,D,20240502,000000,26.17,26.41,26.12,26.4061,2478,0
+HEEM.US,D,20240503,000000,26.47,26.52,26.34,26.5,22601,0
+HEEM.US,D,20240506,000000,26.46,26.55,26.46,26.53,22343,0
+HEEM.US,D,20240507,000000,26.46,26.46,26.38,26.4395,54595,0
+HEEM.US,D,20240508,000000,26.4999,26.4999,26.44,26.44,5881,0
+HEEM.US,D,20240509,000000,26.5,26.57,26.49,26.5676,8975,0
+HEEM.US,D,20240510,000000,26.65,26.67,26.611,26.6209,12508,0
+HEEM.US,D,20240513,000000,26.88,26.88,26.83,26.8446,2150,0
+HEEM.US,D,20240514,000000,26.83,26.94,26.83,26.91,3628,0
+HEEM.US,D,20240515,000000,27.18,27.18,27.0099,27.15,8925,0
+HEEM.US,D,20240516,000000,27.05,27.19,27.05,27.18,8438,0
+HEEM.US,D,20240517,000000,27.24,27.3487,27.24,27.2989,3413,0
+HEEM.US,D,20240520,000000,27.21,27.2584,27.21,27.21,5210,0
+HEEM.US,D,20240521,000000,27.1001,27.13,27.05,27.07,5287,0
+HEEM.US,D,20240522,000000,27.11,27.14,26.981,27.02,5386,0
+HEEM.US,D,20240523,000000,27.09,27.17,26.83,26.92,118772,0
+HEEM.US,D,20240524,000000,26.75,27,26.75,26.93,23370,0
+HEEM.US,D,20240528,000000,26.9,27,26.81,26.84,7874,0
+HEEM.US,D,20240529,000000,26.45,26.64,26.45,26.62,13803,0
+HEEM.US,D,20240530,000000,26.49,26.6,26.49,26.5575,16908,0
+HEEM.US,D,20240531,000000,26.27,26.35,26.12,26.34,8403,0
+HEEM.US,D,20240603,000000,26.6992,26.6992,26.4801,26.55,3538,0
+HEEM.US,D,20240604,000000,26.249,26.249,26.17,26.23,2146,0
+HEEM.US,D,20240605,000000,26.51,26.65,26.45,26.65,8285,0
+HEEM.US,D,20240606,000000,26.77,26.77,26.69,26.711,5387,0
+HEEM.US,D,20240607,000000,26.66,26.69,26.4801,26.5211,4497,0
+HEEM.US,D,20240610,000000,25.51,26.735,25.51,26.7,6513,0
+HEEM.US,D,20240611,000000,26.535,26.65,26.5,26.65,1947,0
+HEEM.US,D,20240612,000000,26.68,26.8691,26.68,26.8,3304,0
+HEEM.US,D,20240613,000000,26.79,26.79,26.6601,26.7,3340,0
+HEEM.US,D,20240614,000000,26.73,26.9,26.73,26.9,2877,0
+HEEM.US,D,20240617,000000,27,27.065,26.8701,26.96,9672,0
+HEEM.US,D,20240618,000000,27.12,27.24,27.12,27.19,14329,0
+HEEM.US,D,20240620,000000,27.39,27.39,27.2,27.21,7276,0
+HEEM.US,D,20240621,000000,27.23,27.23,27.164,27.19,2719,0
+HEEM.US,D,20240624,000000,27.3,27.31,27.11,27.11,6604,0
+HEEM.US,D,20240625,000000,27.14,27.14,27.0301,27.08,12687,0
+HEEM.US,D,20240626,000000,27.15,27.15,27.06,27.11,7654,0
+HEEM.US,D,20240627,000000,27.25,27.25,27.07,27.11,9539,0
+HEEM.US,D,20240628,000000,27.04,27.25,27.04,27.1,67846,0
+HEEM.US,D,20240701,000000,27.33,27.33,27.1501,27.1869,8775,0
+HEEM.US,D,20240702,000000,27.03,27.1291,26.9601,27.1291,5445,0
+HEEM.US,D,20240703,000000,27.385,27.48,27.385,27.48,10190,0
+HEEM.US,D,20240705,000000,27.43,27.53,27.3581,27.5,3300,0
+HEEM.US,D,20240708,000000,27.63,27.63,27.51,27.55,8280,0
+HEEM.US,D,20240709,000000,27.59,27.695,27.56,27.6451,3184,0
+HEEM.US,D,20240710,000000,27.75,27.79,27.695,27.78,6020,0
+HEEM.US,D,20240711,000000,27.99,28.02,27.845,27.8794,5460,0
+HEEM.US,D,20240712,000000,27.88,28.05,27.88,28,2853,0
+HEEM.US,D,20240715,000000,27.82,28.05,27.7949,27.797,41064,0
+HEEM.US,D,20240716,000000,28.44,28.44,27.87,27.96,38181,0
+HEEM.US,D,20240717,000000,27.605,27.605,27.45,27.53,15801,0
+HEEM.US,D,20240718,000000,27.52,27.52,27.27,27.33,5225,0
+HEEM.US,D,20240719,000000,27.214,27.25,27.15,27.19,7745,0
+HEEM.US,D,20240722,000000,27.21,27.39,27.21,27.38,11080,0
+HEEM.US,D,20240723,000000,27.11,27.26,27.11,27.26,12348,0
+HEEM.US,D,20240724,000000,27,27,26.64,26.73,63222,0
+HEEM.US,D,20240725,000000,26.72,26.73,26.56,26.6,11555,0
+HEEM.US,D,20240726,000000,26.83,26.89,26.7,26.89,11906,0
+HEEM.US,D,20240729,000000,26.71,26.835,26.71,26.7871,3093,0
+HEEM.US,D,20240730,000000,26.84,26.84,26.59,26.68,12870,0
+HEEM.US,D,20240731,000000,27.11,27.23,27.09,27.19,2791,0
+HEEM.US,D,20240801,000000,26.895,26.9099,26.61,26.76,10969,0
+HEEM.US,D,20240802,000000,26.03,26.78,26.03,26.37,43923,0
+HEEM.US,D,20240805,000000,25.23,25.99,25.2,25.5087,38610,0
+HEEM.US,D,20240806,000000,25.56,25.8399,25.51,25.7333,14614,0
+HEEM.US,D,20240807,000000,26.27,26.27,25.8791,25.8791,3268,0
+HEEM.US,D,20240808,000000,26.2721,26.33,26.24,26.3282,5410,0
+HEEM.US,D,20240809,000000,26.255,26.42,26.255,26.38,5127,0
+HEEM.US,D,20240812,000000,26.46,26.6288,26.46,26.5363,6721,0
+HEEM.US,D,20240813,000000,26.54,26.75,26.54,26.7448,13002,0
+HEEM.US,D,20240814,000000,26.5,26.5491,26.44,26.5491,5178,0
+HEEM.US,D,20240815,000000,26.94,26.9559,26.86,26.9252,5655,0
+HEEM.US,D,20240816,000000,27.1105,27.21,27.1105,27.21,3021,0
+HEEM.US,D,20240819,000000,27.15,27.2662,27.15,27.261,4105,0
+HEEM.US,D,20240820,000000,27.03,27.17,27.03,27.0465,32338,0
+HEEM.US,D,20240821,000000,27.1285,27.25,27.1285,27.2129,8010,0
+HEEM.US,D,20240822,000000,27.205,27.205,26.99,26.99,6566,0
+HEEM.US,D,20240823,000000,27.274,27.36,27.268,27.27,6449,0
+HEEM.US,D,20240826,000000,27.09,27.0997,26.98,26.99,13450,0
+HEEM.US,D,20240827,000000,27.09,27.2087,27.09,27.12,5460,0
+HEEM.US,D,20240828,000000,27.1,27.11,26.9505,26.99,78725,0
+HEEM.US,D,20240829,000000,27.14,27.14,27.01,27.01,3578,0
+HEEM.US,D,20240830,000000,27.215,27.265,27.06,27.22,45871,0
+HEEM.US,D,20240903,000000,26.96,26.96,26.67,26.73,5908,0
+HEEM.US,D,20240904,000000,26.66,26.7388,26.61,26.68,7782,0
+HEEM.US,D,20240905,000000,26.59,26.67,26.56,26.56,25897,0
+HEEM.US,D,20240906,000000,26.62,26.62,26.1441,26.18,5226,0
+HEEM.US,D,20240909,000000,26.38,26.45,26.38,26.4448,3426,0
+HEEM.US,D,20240910,000000,26.34,26.41,26.2081,26.41,10637,0
+HEEM.US,D,20240911,000000,26.35,26.47,26.3,26.47,4515,0
+HEEM.US,D,20240912,000000,26.6065,26.72,26.5578,26.72,7800,0
+HEEM.US,D,20240913,000000,26.725,26.77,26.6701,26.73,4198,0
+HEEM.US,D,20240916,000000,26.72,26.74,26.59,26.735,27436,0
+HEEM.US,D,20240917,000000,26.85,26.85,26.72,26.7498,10869,0
+HEEM.US,D,20240918,000000,26.73,26.791,26.6825,26.6825,2504,0
+HEEM.US,D,20240919,000000,27.03,27.24,27.01,27.24,9702,0
+HEEM.US,D,20240920,000000,27.25,27.25,27.15,27.1882,4630,0
+HEEM.US,D,20240923,000000,27.4,27.5,27.4,27.4343,184623,0
+HEEM.US,D,20240924,000000,27.5,28.29,27.5,28.27,7374,0
+HEEM.US,D,20240925,000000,28.23,28.23,28,28.03,53322,0
+HEEM.US,D,20240926,000000,28.99,29.03,28.91,28.9668,3929,0
+HEEM.US,D,20240927,000000,28.66,28.99,28.66,28.77,13199,0
+HEEM.US,D,20240930,000000,28.46,28.74,28.42,28.42,8912,0
+HEEM.US,D,20241001,000000,28.43,28.7499,28.43,28.7374,5759,0
+HEEM.US,D,20241002,000000,29.33,29.4,29.2,29.4,13679,0
+HEEM.US,D,20241003,000000,28.73,29.22,28.73,29.13,72029,0
+HEEM.US,D,20241004,000000,29.43,29.56,29.4196,29.56,79061,0
+HEEM.US,D,20241007,000000,29.75,29.78,29.6,29.78,5343,0
+HEEM.US,D,20241008,000000,29,29.01,28.82,28.94,5462,0
+HEEM.US,D,20241009,000000,28.74,28.94,28.74,28.8715,13108,0
+HEEM.US,D,20241010,000000,28.9,28.97,28.75,28.9348,22624,0
+HEEM.US,D,20241011,000000,28.9545,29.13,28.9545,29.13,2052,0
+HEEM.US,D,20241014,000000,29.09,29.09,28.91,28.92,9921,0
+HEEM.US,D,20241015,000000,28.73,28.73,28.39,28.4284,8910,0
+HEEM.US,D,20241016,000000,28.79,28.79,28.6117,28.6305,5410,0
+HEEM.US,D,20241017,000000,28.51,28.67,28.51,28.5889,2901,0
+HEEM.US,D,20241018,000000,28.91,28.91,28.8498,28.8498,888,0
+HEEM.US,D,20241021,000000,28.73,28.74,28.5999,28.7111,38804,0
+HEEM.US,D,20241022,000000,28.57,28.69,28.5601,28.65,7836,0
+HEEM.US,D,20241023,000000,28.605,28.61,28.43,28.4902,9841,0
+HEEM.US,D,20241024,000000,28.6,28.6,28.35,28.48,11764,0
+HEEM.US,D,20241025,000000,28.69,28.69,28.43,28.4339,5616,0
+HEEM.US,D,20241028,000000,28.3,28.6067,28.3,28.5344,3986,0
+HEEM.US,D,20241029,000000,28.7,28.7,28.4861,28.4861,5761,0
+HEEM.US,D,20241030,000000,28.235,28.27,28.17,28.22,5717,0
+HEEM.US,D,20241031,000000,27.922,27.99,27.87,27.9854,5477,0
+HEEM.US,D,20241101,000000,28.07,28.13,28.07,28.12,2341,0
+HEEM.US,D,20241104,000000,28.22,28.28,28.12,28.12,3855,0
+HEEM.US,D,20241105,000000,28.45,28.58,28.45,28.55,3900,0
+HEEM.US,D,20241106,000000,28.28,28.37,28.21,28.35,4664,0
+HEEM.US,D,20241107,000000,28.79,28.92,28.72,28.92,71452,0
+HEEM.US,D,20241108,000000,28.58,28.58,28.18,28.45,7568,0
+HEEM.US,D,20241111,000000,28.2,28.29,28.11,28.18,119010,0
+HEEM.US,D,20241112,000000,27.8,27.93,27.63,27.83,117763,0
+HEEM.US,D,20241113,000000,27.68,27.87,27.5,27.55,67332,0
+HEEM.US,D,20241114,000000,27.53,27.53,27.36,27.36,9797,0
+HEEM.US,D,20241115,000000,27.3758,27.3758,27.275,27.332,7722,0
+HEEM.US,D,20241118,000000,27.47,27.61,27.4649,27.58,9845,0
+HEEM.US,D,20241119,000000,27.54,27.6383,27.53,27.61,7920,0
+HEEM.US,D,20241120,000000,27.513,27.5691,27.46,27.5691,61429,0
+HEEM.US,D,20241121,000000,27.45,27.58,27.415,27.52,12312,0
+HEEM.US,D,20241122,000000,27.4958,27.66,27.4958,27.53,2941,0
+HEEM.US,D,20241125,000000,27.53,27.63,27.471,27.51,7975,0
+HEEM.US,D,20241126,000000,27.45,27.48,27.43,27.46,5018,0
+HEEM.US,D,20241127,000000,27.55,27.55,27.36,27.4798,31650,0
+HEEM.US,D,20241129,000000,27.39,27.54,27.37,27.54,2115,0
+HEEM.US,D,20241202,000000,27.65,27.74,27.5,27.67,68142,0
+HEEM.US,D,20241203,000000,27.55,27.79,27.51,27.73,71341,0
+HEEM.US,D,20241204,000000,27.81,27.82,27.665,27.74,57267,0
+HEEM.US,D,20241205,000000,27.93,28.01,27.78,27.94,6949,0
+HEEM.US,D,20241206,000000,28.032,28.0537,27.92,27.94,4283,0
+HEEM.US,D,20241209,000000,28.72,28.74,28.5652,28.5652,6206,0
+HEEM.US,D,20241210,000000,28.25,28.25,28.095,28.0988,6412,0
+HEEM.US,D,20241211,000000,28.095,28.18,28.08,28.15,4827,0
+HEEM.US,D,20241212,000000,28.09,28.149,28.05,28.0745,13335,0
+HEEM.US,D,20241213,000000,28.1,28.13,28.1,28.117,145672,0
+HEEM.US,D,20241216,000000,28.11,28.11,28,28.0199,17094,0
+HEEM.US,D,20241217,000000,27.89,27.97,27.862,27.9353,14999,0
+HEEM.US,D,20241218,000000,27.9527,27.96,27.39,27.49,23875,0
+HEEM.US,D,20241219,000000,27.64,27.64666,27.51,27.5159,10278,0
+HEEM.US,D,20241220,000000,26.9,27.21,26.77,27.06,18523,0
+HEEM.US,D,20241223,000000,27.17,27.32,27,27.27,14491,0
+HEEM.US,D,20241224,000000,27.42,27.42,27.315,27.34,13337,0
+HEEM.US,D,20241226,000000,27.355,27.37,27.31,27.3384,22435,0
+HEEM.US,D,20241227,000000,27.21,27.26,27.12,27.21,18507,0
+HEEM.US,D,20241230,000000,26.99,27.1082,26.98,27.0424,34946,0
+HEEM.US,D,20241231,000000,27.05,27.1387,27.01,27.0269,3334,0
+HEEM.US,D,20250102,000000,27.045,27.0731,26.915,26.928,13503,0
+HEEM.US,D,20250103,000000,27.1723,27.4,27.11,27.4,66081,0
+HEEM.US,D,20250106,000000,27.38,27.442,27.18,27.2,15761,0
+HEEM.US,D,20250107,000000,27.1828,27.29,27.01,27.01,7697,0
+HEEM.US,D,20250108,000000,26.88,27.04,26.88,27.04,29140,0
+HEEM.US,D,20250110,000000,26.62,26.95,26.62,26.66,9685,0
+HEEM.US,D,20250113,000000,26.45,26.489,26.33,26.44,19321,0
+HEEM.US,D,20250114,000000,26.695,26.705,26.52,26.68,83818,0
+HEEM.US,D,20250115,000000,26.9307,26.99,26.925,26.97,23926,0
+HEEM.US,D,20250116,000000,27.09,27.2,27.02,27.0473,31317,0
+HEEM.US,D,20250117,000000,27.13,27.32,27.07,27.2,19247,0
+HEEM.US,D,20250121,000000,27.2445,27.3958,27.23,27.3611,10645,0
+HEEM.US,D,20250122,000000,27.52,27.54,27.348,27.39,9024,0
+HEEM.US,D,20250123,000000,27.22,27.44,27.22,27.4379,12152,0
+HEEM.US,D,20250124,000000,27.47,27.59,27.37,27.58,17796,0
+HEEM.US,D,20250127,000000,27.17,27.25,26.88,27.0638,518467,0
+HEEM.US,D,20250128,000000,27.04,27.37,26.98,27.24,141130,0
+HEEM.US,D,20250129,000000,27.35,27.48,27.315,27.35,17871,0
+HEEM.US,D,20250130,000000,27.58,27.87,27.58,27.83,20933,0
+HEEM.US,D,20250131,000000,27.737,27.864711,27.5,27.74,170964,0
+HEEM.US,D,20250203,000000,28.83,28.83,27.23,27.45,18817,0
+HEEM.US,D,20250204,000000,27.7677,27.8791,27.68,27.82,34779,0
+HEEM.US,D,20250205,000000,27.74,27.7995,27.71,27.7194,8085,0
+HEEM.US,D,20250206,000000,27.75,27.83,27.74,27.7842,7814,0
+HEEM.US,D,20250207,000000,28.07,28.07,27.8485,27.9,14339,0
+HEEM.US,D,20250210,000000,28.085,28.155,28.03,28.11,26339,0
+HEEM.US,D,20250211,000000,28.05,28.0999,27.95,28.0073,14026,0
+HEEM.US,D,20250212,000000,28.03,28.22,28,28.2,15945,0
+HEEM.US,D,20250213,000000,28.17,28.26,28.13,28.25,5876,0
+HEEM.US,D,20250214,000000,28.38,28.48,28.3503,28.475,30224,0
+HEEM.US,D,20250218,000000,28.64,28.73,28.6,28.6865,10987,0
+HEEM.US,D,20250219,000000,28.67,28.67,28.42,28.42,61193,0
+HEEM.US,D,20250220,000000,28.83,28.87,28.6701,28.805,54462,0
+HEEM.US,D,20250221,000000,29,29,28.6838,28.77,15838,0
+HEEM.US,D,20250224,000000,28.48,28.48,28.3,28.33,8472,0
+HEEM.US,D,20250225,000000,28.4254,28.46,28.32,28.4,4309,0
+HEEM.US,D,20250226,000000,28.71,28.8422,28.635,28.7,9963,0
+HEEM.US,D,20250227,000000,28.51,28.51,28.2171,28.2171,5813,0
+HEEM.US,D,20250228,000000,27.649,27.85,27.649,27.66,16171,0
+HEEM.US,D,20250303,000000,27.94,28.02,27.13,27.57,14354,0
+HEEM.US,D,20250304,000000,27.67,28.01,27.47,27.71,4331,0
+HEEM.US,D,20250305,000000,28.14,28.55,27.99,28.51,10457,0
+HEEM.US,D,20250306,000000,28.54,28.57,28.33,28.335,21036,0
+HEEM.US,D,20250307,000000,28.37,28.53,28.24,28.481,79184,0
+HEEM.US,D,20250310,000000,27.969,28.24,27.72,27.865,8410,0
+HEEM.US,D,20250311,000000,30.6,30.6,27.88,28.06,50539,0
+HEEM.US,D,20250312,000000,28.27,28.27,28.06,28.24,60996,0
+HEEM.US,D,20250313,000000,28,28.16,28,28.0959,6587,0
+HEEM.US,D,20250314,000000,28.4286,28.6,28.4286,28.6,9680,0
+HEEM.US,D,20250317,000000,28.742,29.06,28.55,29.01,78744,0
+HEEM.US,D,20250318,000000,28.8371,28.99,28.8371,28.93,13240,0
+HEEM.US,D,20250319,000000,28.98,29.01,28.9,28.92,18125,0
+HEEM.US,D,20250320,000000,28.6712,28.78,28.67,28.76,15880,0
+HEEM.US,D,20250321,000000,28.5691,28.78,28.4275,28.47,3871,0
+HEEM.US,D,20250324,000000,28.6714,28.8386,28.67,28.67,96124,0
+HEEM.US,D,20250325,000000,28.67,28.720346,28.64,28.67,11358,0
+HEEM.US,D,20250326,000000,28.67,28.67,28.44,28.45,9644,0
+HEEM.US,D,20250327,000000,28.52,28.695,28.09,28.58,3356,0
+HEEM.US,D,20250328,000000,28.22,28.22,28.12,28.1284,3912,0
+HEEM.US,D,20250331,000000,27.77,28.08,27.77,28.08,9115,0
+HEEM.US,D,20250401,000000,28.04,28.2493,28.01,28.1566,5564,0
+HEEM.US,D,20250402,000000,28.115,28.27,28.06,28.15,10317,0
+HEEM.US,D,20250403,000000,27.675,27.73,27.46,27.48,53209,0
+HEEM.US,D,20250404,000000,26.585,26.77,26,26.09,18738,0
+HEEM.US,D,20250407,000000,22.971,25.92,22.97,25.25,165706,0
+HEEM.US,D,20250408,000000,25.74,25.92,24.805,24.94,53159,0
+HEEM.US,D,20250409,000000,25.02,26.38,24.76,26.22,102647,0
+HEEM.US,D,20250410,000000,26.18,26.205,25.64,26.03,64690,0
+HEEM.US,D,20250411,000000,26.22,26.61,26.0925,26.51,67846,0
+HEEM.US,D,20250414,000000,26.83,26.94,26.66,26.85,11969,0
+HEEM.US,D,20250415,000000,26.9299,26.99,26.84,26.8583,7153,0
+HEEM.US,D,20250416,000000,26.6,26.7175,26.3201,26.41,15035,0
+HEEM.US,D,20250417,000000,26.75,26.791,26.64,26.6507,4820,0
+HEEM.US,D,20250421,000000,26.735,26.735,26.46,26.59,9364,0
+HEEM.US,D,20250422,000000,26.9378,27.1592,26.77,27.02,22681,0
+HEEM.US,D,20250423,000000,27.47,27.4999,27.35,27.397,6668,0
+HEEM.US,D,20250424,000000,27.46,27.7,27.45,27.7,94606,0
+HEEM.US,D,20250425,000000,27.51,27.6354,27.46,27.6354,7970,0
+HEEM.US,D,20250428,000000,27.65,27.6993,27.51,27.6502,3151,0
+HEEM.US,D,20250429,000000,27.62,27.7587,27.62,27.6934,14588,0
+HEEM.US,D,20250430,000000,27.553,27.72,27.5,27.64,25800,0
+HEEM.US,D,20250501,000000,27.68,27.81,27.68,27.734,8616,0
+HEEM.US,D,20250502,000000,28.1,28.21,28.08,28.19,5394,0
+HEEM.US,D,20250505,000000,27.94,28.033,27.94,27.949,2424,0
+HEEM.US,D,20250506,000000,28.06,28.0892,28,28.06,68320,0
+HEEM.US,D,20250507,000000,27.84,27.94,27.7872,27.82,17310,0
+HEEM.US,D,20250508,000000,27.97,28.0896,27.9245,28,19512,0
+HEEM.US,D,20250509,000000,28.08,28.11,28,28.02,50877,0
+HEEM.US,D,20250512,000000,28.74,28.82,28.65,28.82,5928,0
+HEEM.US,D,20250513,000000,28.63,28.94,28.63,28.8301,49649,0
+HEEM.US,D,20250514,000000,28.9808,29.0522,28.9808,29.0468,9274,0
+HEEM.US,D,20250515,000000,28.88,28.9899,28.88,28.9666,14654,0
+HEEM.US,D,20250516,000000,28.96,29.02,28.96,28.96,5418,0
+HEEM.US,D,20250519,000000,28.76,29.04,28.75,28.94,28479,0
+HEEM.US,D,20250520,000000,28.92,29.01,28.91,28.91,2854,0
+HEEM.US,D,20250521,000000,29.0655,29.0655,28.81,28.863,3488,0
+HEEM.US,D,20250522,000000,28.77,28.8675,28.72,28.827,86645,0
+HEEM.US,D,20250523,000000,28.71,28.84,28.71,28.84,9169,0
+HEEM.US,D,20250527,000000,28.75,28.7999,28.75,28.7847,5075,0
+HEEM.US,D,20250528,000000,28.7273,28.7273,28.5901,28.63,66912,0
+HEEM.US,D,20250529,000000,28.83,28.905,28.63,28.82,6211,0
+HEEM.US,D,20250530,000000,28.505,28.53,28.41,28.53,7219,0
+HEEM.US,D,20250602,000000,28.5108,28.6119,28.5108,28.6119,63849,0
+HEEM.US,D,20250603,000000,28.65,28.83,28.6313,28.78,71400,0
+HEEM.US,D,20250604,000000,29,29.08,29,29.08,12184,0
+HEEM.US,D,20250605,000000,29.13,29.27,29.11,29.11,12996,0
+HEEM.US,D,20250606,000000,29.2494,29.2999,29.15,29.285,4257,0
+HEEM.US,D,20250609,000000,29.43,29.53,29.43,29.4781,7597,0
+HEEM.US,D,20250610,000000,29.58,29.72,29.5752,29.6922,4817,0
+HEEM.US,D,20250611,000000,29.84,29.91,29.77,29.8027,42892,0
+HEEM.US,D,20250612,000000,29.62,29.7358,29.62,29.71,6549,0
+HEEM.US,D,20250613,000000,29.33,29.46,29.27,29.3287,11137,0
+HEEM.US,D,20250616,000000,29.73,29.73,29.59,29.6273,6627,0
+HEEM.US,D,20250617,000000,29.5,29.52,29.33,29.375,10660,0
+HEEM.US,D,20250618,000000,29.2,29.375,28.71,29.31,46366,0
+HEEM.US,D,20250620,000000,29.4,29.73,29.1301,29.175,9746,0
+HEEM.US,D,20250623,000000,29.35,29.39,29.18,29.345,8494,0
+HEEM.US,D,20250624,000000,29.77,30.09,29.76,29.98,11416,0
+HEEM.US,D,20250625,000000,30.07,30.076,30.04,30.076,2922,0
+HEEM.US,D,20250626,000000,30.07,30.2197,30.06,30.065,14232,0
+HEEM.US,D,20250627,000000,30.05,30.1006,30.015,30.04,3705,0
+HEEM.US,D,20250630,000000,30.05,30.15,30.04,30.095,10154,0
+HEEM.US,D,20250701,000000,30.39,30.39,30.17,30.2663,140489,0
+HEEM.US,D,20250702,000000,29.89,30.0497,29.89,30.0413,4273,0
+HEEM.US,D,20250703,000000,30.14,30.22,30.07,30.2,4230,0
+HEEM.US,D,20250707,000000,30.04,30.06,29.8,29.85,37430,0
+HEEM.US,D,20250708,000000,30.03,30.1,29.88,30,32242,0
+HEEM.US,D,20250709,000000,29.99,30.0572,29.99,30.0572,127401,0
+HEEM.US,D,20250710,000000,30.155,30.1799,30.12,30.1552,1490,0
+HEEM.US,D,20250711,000000,30.1,30.148,30.08,30.1023,11875,0
+HEEM.US,D,20250714,000000,30.11,30.2047,30.08,30.2047,4382,0
+HEEM.US,D,20250715,000000,30.45,30.4954,30.4,30.4667,5616,0
+HEEM.US,D,20250716,000000,30.44,30.5572,30.39,30.5572,13293,0
+HEEM.US,D,20250717,000000,30.57,30.7749,30.57,30.7727,3565,0
+HEEM.US,D,20250718,000000,30.77,30.7742,30.69,30.7067,1689,0
+HEEM.US,D,20250721,000000,30.88,30.97,30.84,30.8637,4527,0
+HEEM.US,D,20250722,000000,30.72,30.8695,30.72,30.82,10405,0
+HEEM.US,D,20250723,000000,31.0157,31.1558,31.0157,31.1404,2761,0
+HEEM.US,D,20250724,000000,31.04,31.05,30.98,30.9841,7688,0
+HEEM.US,D,20250725,000000,30.845,30.98,30.845,30.9679,4248,0
+HEEM.US,D,20250728,000000,30.94,30.94,30.81,30.855,4513,0
+HEEM.US,D,20250729,000000,30.9604,30.98,30.8,30.8475,5495,0
+HEEM.US,D,20250730,000000,30.87,30.89,30.57,30.79,46569,0
+HEEM.US,D,20250731,000000,30.68,30.75,30.53,30.57,45926,0
+HEEM.US,D,20250801,000000,30.32,30.32,30.18,30.28,34749,0
+HEEM.US,D,20250804,000000,30.6,30.64,30.43,30.52,14206,0
+HEEM.US,D,20250805,000000,30.84,30.84,30.71,30.7469,1971,0
+HEEM.US,D,20250806,000000,30.73,30.83,30.73,30.78,7880,0
+HEEM.US,D,20250807,000000,31.08,31.12,31.0044,31.03,4461,0
+HEEM.US,D,20250808,000000,30.9973,31.07,30.99,30.99,6865,0
+HEEM.US,D,20250811,000000,31.09,31.09,30.96,30.96,2927,0
+HEEM.US,D,20250812,000000,31.22,31.3608,31.21,31.3503,140401,0
+HEEM.US,D,20250813,000000,31.694,31.72,31.615,31.615,11513,0
+HEEM.US,D,20250814,000000,31.36,31.42,31.3212,31.325,4557,0
+HEEM.US,D,20250815,000000,31.511,31.511,31.32,31.32,7255,0
+HEEM.US,D,20250818,000000,31.445,31.56,31.435,31.5,7028,0
+HEEM.US,D,20250819,000000,31.31,31.31,31.22,31.23,9082,0
+HEEM.US,D,20250820,000000,31.135,31.31,31.135,31.24,15992,0
+HEEM.US,D,20250821,000000,31.27,31.3396,31.25,31.3144,7864,0
+HEEM.US,D,20250822,000000,31.48,31.82,31.4792,31.7991,16325,0
+HEEM.US,D,20250825,000000,31.82,31.855,31.7448,31.7448,1701,0
+HEEM.US,D,20250826,000000,31.72,31.72,31.605,31.64,6609,0
+HEEM.US,D,20250827,000000,31.34,31.4598,31.34,31.4598,104014,0
+HEEM.US,D,20250828,000000,31.48,31.5527,31.4716,31.5422,3259,0
+HEEM.US,D,20250829,000000,31.425,31.47,31.361,31.47,6989,0
+HEEM.US,D,20250902,000000,31.33,31.43,31.32,31.37,39078,0
+HEEM.US,D,20250903,000000,30.8801,31.57,30.8801,31.51,6760,0
+HEEM.US,D,20250904,000000,31.38,31.5,31.34,31.43,10081,0
+HEEM.US,D,20250905,000000,31.82,31.88,31.63,31.73,7427,0
+HEEM.US,D,20250908,000000,31.905,31.995,31.9,31.97,14819,0
+HEEM.US,D,20250909,000000,32.13,32.2585,32.13,32.22,11795,0
+HEEM.US,D,20250910,000000,32.44,32.49,32.42,32.4309,4023,0
+HEEM.US,D,20250911,000000,32.71,32.9,32.65,32.8657,11161,0
+HEEM.US,D,20250912,000000,32.89,32.93,32.87,32.8745,10219,0
+HEEM.US,D,20250915,000000,32.96,33.05,32.84,33.0286,14910,0
+HEEM.US,D,20250916,000000,33.13,33.2534,33.1,33.2534,5609,0
+HEEM.US,D,20250917,000000,33.4,33.43,33.32,33.3673,4332,0
+HEEM.US,D,20250918,000000,33.33,33.365,33.31,33.3398,2518,0
+HEEM.US,D,20250919,000000,33.3494,33.37,33.319,33.319,1989,0
+HEEM.US,D,20250922,000000,33.3874,33.49,33.31,33.465,5295,0
+HEEM.US,D,20250923,000000,33.6739,33.71,33.5239,33.5239,4169,0
+HEEM.US,D,20250924,000000,33.61,33.61,33.4776,33.4776,4694,0
+HEEM.US,D,20250925,000000,33.33,33.4182,33.33,33.4056,4905,0
+HEEM.US,D,20250926,000000,33.04,33.2448,32.77,33.2286,3901,0
+HEEM.US,D,20250929,000000,33.56,33.6288,33.48,33.5115,9396,0
+HEEM.US,D,20250930,000000,33.62,33.65,33.55,33.65,44189,0
+HEEM.US,D,20251001,000000,33.8466,33.95,33.81,33.9261,3485,0
+HEEM.US,D,20251002,000000,34.1206,34.1312,34.06,34.1312,5485,0
+HEEM.US,D,20251003,000000,34.31,34.33,34.19,34.22,3654,0
+HEEM.US,D,20251006,000000,34.4082,34.4291,34.37,34.39,11753,0
+HEEM.US,D,20251007,000000,34.38,34.38,34.1465,34.1465,3220,0
+HEEM.US,D,20251008,000000,34.26,34.414,34.26,34.414,5632,0
+HEEM.US,D,20251009,000000,34.31,34.4,34.061,34.1032,7029,0
+HEEM.US,D,20251010,000000,34.179,34.2,32.93,32.98,30379,0
+HEEM.US,D,20251013,000000,33.86,33.9894,33.86,33.8803,4182,0
+HEEM.US,D,20251014,000000,33.54,33.73,33.54,33.5774,4073,0
+HEEM.US,D,20251015,000000,34.03,34.1125,33.93,34.047,7566,0
+HEEM.US,D,20251016,000000,34.2,34.395,34.2,34.2179,9809,0
+HEEM.US,D,20251017,000000,34.17,34.25,34.11,34.19,14800,0
+HEEM.US,D,20251020,000000,34.5055,34.7285,34.5055,34.6506,10748,0
+HEEM.US,D,20251021,000000,34.52,34.52,34.3859,34.3859,5888,0
+HEEM.US,D,20251022,000000,34.59,34.59,34.24,34.3482,4984,0
+HEEM.US,D,20251023,000000,34.55,34.68,34.55,34.6462,6099,0
+HEEM.US,D,20251024,000000,34.8815,34.9199,34.84,34.8634,10021,0
+HEEM.US,D,20251027,000000,35.19,35.211,35.1243,35.1935,6399,0
+HEEM.US,D,20251028,000000,34.99,35.17,34.95,35.1348,37487,0
+HEEM.US,D,20251029,000000,35.49,35.49,35.2603,35.3646,4629,0
+HEEM.US,D,20251030,000000,35.05,35.23,35,35,5442,0
+HEEM.US,D,20251031,000000,34.94,35,34.87,34.9839,11629,0
+HEEM.US,D,20251103,000000,35.2,35.3299,35.185,35.275,10516,0
+HEEM.US,D,20251104,000000,34.91,34.95,34.7068,34.7068,12943,0
+HEEM.US,D,20251105,000000,34.9,35.01,34.9,34.9742,7532,0
+HEEM.US,D,20251106,000000,34.98,34.98,34.625,34.7462,11001,0
+HEEM.US,D,20251107,000000,34.32,34.6105,34.19,34.6105,7286,0
+HEEM.US,D,20251110,000000,35.09,35.2211,34.9901,35.2211,10805,0
+HEEM.US,D,20251111,000000,35.15,35.3146,35.11,35.2816,2975,0
+HEEM.US,D,20251112,000000,35.28,35.33,35.26,35.281,2043,0
+HEEM.US,D,20251113,000000,35.35,35.35,34.8803,34.9192,14875,0
+HEEM.US,D,20251114,000000,34.46,34.98,34.46,34.7805,9414,0
+HEEM.US,D,20251117,000000,34.88,34.88,34.44,34.5732,7878,0
+HEEM.US,D,20251118,000000,34.38,34.48,34.26,34.3716,35385,0
+HEEM.US,D,20251119,000000,34.3221,34.433,34.245,34.3228,3650,0
+HEEM.US,D,20251120,000000,34.6585,34.6585,33.9,33.9,5426,0
+HEEM.US,D,20251121,000000,33.725,34.069,33.59,33.9,5015,0
+HEEM.US,D,20251124,000000,34.085,34.3001,34.01,34.3001,7596,0
+HEEM.US,D,20251125,000000,34.14,34.32,34.1129,34.32,8636,0
+HEEM.US,D,20251126,000000,34.53,34.6,34.43,34.5591,7064,0
+HEEM.US,D,20251128,000000,34.57,34.67,34.57,34.654,807,0
+HEEM.US,D,20251201,000000,34.61,34.7753,34.58,34.6593,12984,0
+HEEM.US,D,20251202,000000,34.71,34.71,34.58,34.6755,6456,0
+HEEM.US,D,20251203,000000,34.57,34.64,34.49,34.6393,51522,0
+HEEM.US,D,20251204,000000,34.61,34.77,34.58,34.77,9747,0
+HEEM.US,D,20251205,000000,35.07,35.15,34.95,35.02,55210,0
+HEEM.US,D,20251208,000000,34.98,34.98,34.83,34.95,3605,0
+HEEM.US,D,20251209,000000,34.7,34.7989,34.6801,34.72,8355,0
+HEEM.US,D,20251210,000000,35.11,35.2,34.84,35.02,15746,0
+HEEM.US,D,20251211,000000,34.9,35.04,34.775,34.91,11285,0
+HEEM.US,D,20251212,000000,35.3,35.3,34.57,34.57,8598,0
+HEEM.US,D,20251215,000000,34.81,34.81,34.5,34.5,12826,0
+HEEM.US,D,20251216,000000,34.41,34.43,34.29,34.38,11878,0
+HEEM.US,D,20251217,000000,34.51,34.51,34.19,34.1961,7067,0
+HEEM.US,D,20251218,000000,34.63,34.77,34.53,34.56,10116,0
+HEEM.US,D,20251219,000000,34.72,34.939,34.72,34.89,7605,0
+HEEM.US,D,20251222,000000,34.94,35.06,34.91,35.06,6092,0
+HEEM.US,D,20251223,000000,34.46,34.73,34.46,34.64,20514,0
+HEEM.US,D,20251224,000000,34.68,34.68,34.56,34.56,1839,0
+HEEM.US,D,20251226,000000,34.66,34.88,34.66,34.88,10045,0
+HEEM.US,D,20251229,000000,34.71,34.7999,34.67,34.7879,28123,0
+HEEM.US,D,20251230,000000,34.89,34.94,34.84,34.84,10652,0
+HEEM.US,D,20251231,000000,34.85,34.9,34.76,34.76,3584,0
+HEEM.US,D,20260102,000000,35.52,35.82,35.485,35.7,15305,0
+HEEM.US,D,20260105,000000,36.015,36.18,35.92,36.13,139720,0
+HEEM.US,D,20260106,000000,36.42,36.6,36.39,36.55,18447,0
+HEEM.US,D,20260107,000000,36.22,36.33,36.16,36.16,154536,0
+HEEM.US,D,20260108,000000,36.125,36.515,36.11,36.25,36536,0
+HEEM.US,D,20260109,000000,36.3,36.46,36.3,36.46,13005,0
+HEEM.US,D,20260112,000000,36.6,37.01,36.6,36.9606,23107,0
+HEEM.US,D,20260113,000000,36.8302,36.89,36.685,36.7656,24335,0
+HEEM.US,D,20260114,000000,36.74,36.8,36.675,36.73,8947,0
+HEEM.US,D,20260115,000000,37,37.24,36.99,37.02,12036,0
+HEEM.US,D,20260116,000000,36.94,37.049,36.81,36.94,52550,0
+HEEM.US,D,20260120,000000,36.71,37.125,36.665,36.78,16608,0
+HEEM.US,D,20260121,000000,37.04,37.49,37.02,37.19,99288,0
+HEEM.US,D,20260122,000000,37.43,37.965,37.4,37.53,44726,0
+HEEM.US,D,20260123,000000,37.37,37.75,37.34,37.65,20223,0
+HEEM.US,D,20260126,000000,37.43,37.6,37.375,37.43,33601,0
+HEEM.US,D,20260127,000000,37.95,38.43,37.82,38.13,44327,0
+HEEM.US,D,20260128,000000,38.47,38.48,38.26,38.4627,10911,0
+HEEM.US,D,20260129,000000,38.46,38.5396,37.87,38.26,15687,0
+HEEM.US,D,20260130,000000,38.04,38.07,37.56,37.63,104563,0
+HEEM.US,D,20260202,000000,37.39,37.83,37.32,37.72,45249,0
+HEEM.US,D,20260203,000000,37.835,37.99,37.49,37.8393,12145,0
+HEEM.US,D,20260204,000000,38,38,37.24,37.413,5810,0
+HEEM.US,D,20260205,000000,37.2,37.53,37.18,37.252,9370,0
+HEEM.US,D,20260206,000000,37.675,38.17,37.675,38.09,34983,0
+HEEM.US,D,20260209,000000,38.13,38.53,38.1,38.38,127198,0
+HEEM.US,D,20260210,000000,38.44,38.5585,38.375,38.42,29911,0
+HEEM.US,D,20260211,000000,38.71,39.035,38.47,38.82,76239,0
+HEEM.US,D,20260212,000000,39.08,39.09,38.463,38.63,9204,0
+HEEM.US,D,20260213,000000,38.19,38.76,38.19,38.76,47367,0
+HEEM.US,D,20260217,000000,38.48,38.635,38.25,38.47,30611,0
+HEEM.US,D,20260218,000000,38.675,38.99,38.64,38.87,10890,0
diff --git a/daily/us/nyse etfs/1/hfnd.us.txt b/daily/us/nyse etfs/1/hfnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4353832801c68e96000aba29a756587f5b3e4e39
--- /dev/null
+++ b/daily/us/nyse etfs/1/hfnd.us.txt	
@@ -0,0 +1,835 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HFND.US,D,20221013,000000,19.98,20.15,19.8057,20.1175,19719,0
+HFND.US,D,20221014,000000,20.13,20.36,19.95,19.9621,25350,0
+HFND.US,D,20221017,000000,19.99,20.18,19.99,20.1507,12546,0
+HFND.US,D,20221018,000000,20.16,20.3,20.16,20.1984,16888,0
+HFND.US,D,20221019,000000,20.2,20.21,20.11,20.1558,13600,0
+HFND.US,D,20221020,000000,20.19,20.2319,20.1044,20.1044,11956,0
+HFND.US,D,20221021,000000,20.12,20.27,20.12,20.245,24892,0
+HFND.US,D,20221024,000000,20.1877,20.24,20.1541,20.235,17934,0
+HFND.US,D,20221025,000000,20.2699,20.3,20.1851,20.2749,31473,0
+HFND.US,D,20221026,000000,20.29,20.37,20.2831,20.3002,19946,0
+HFND.US,D,20221027,000000,20.35,20.35,20.306,20.306,7064,0
+HFND.US,D,20221028,000000,20.21,20.39,20.21,20.3698,17443,0
+HFND.US,D,20221031,000000,20.46,20.46,20.2901,20.369,29829,0
+HFND.US,D,20221101,000000,20.18,20.381,20.17,20.3648,10059,0
+HFND.US,D,20221102,000000,20.3599,20.45,20.27,20.27,37204,0
+HFND.US,D,20221103,000000,20.23,20.28,20.22,20.24,31032,0
+HFND.US,D,20221104,000000,20.26,20.41,20.26,20.4,32260,0
+HFND.US,D,20221107,000000,20.41,20.45,20.37,20.4179,41009,0
+HFND.US,D,20221108,000000,20.43,20.49,20.39,20.44,48379,0
+HFND.US,D,20221109,000000,20.4199,20.4399,20.31,20.3282,38399,0
+HFND.US,D,20221110,000000,20.33,20.72,20.33,20.7193,76398,0
+HFND.US,D,20221111,000000,20.86,20.86,20.7,20.77,97754,0
+HFND.US,D,20221114,000000,20.8,20.8,20.65,20.66,45845,0
+HFND.US,D,20221115,000000,20.67,20.9199,20.67,20.73,1280837,0
+HFND.US,D,20221116,000000,20.79,20.79,20.67,20.6752,31152,0
+HFND.US,D,20221117,000000,20.65,20.65,20.53,20.65,80186,0
+HFND.US,D,20221118,000000,20.63,20.68,20.619,20.6716,28813,0
+HFND.US,D,20221121,000000,20.68,20.68,20.6001,20.63,190379,0
+HFND.US,D,20221122,000000,20.65,20.72,20.65,20.7,37775,0
+HFND.US,D,20221123,000000,20.78,20.78,20.6901,20.75,71840,0
+HFND.US,D,20221125,000000,20.85,20.85,20.76,20.76,23601,0
+HFND.US,D,20221128,000000,20.57,20.7199,20.57,20.6,60146,0
+HFND.US,D,20221129,000000,20.685,20.7299,20.66,20.67,71647,0
+HFND.US,D,20221130,000000,20.76,20.92,20.69,20.88,29876,0
+HFND.US,D,20221201,000000,20.916,20.95,20.855,20.88,33126,0
+HFND.US,D,20221202,000000,20.8101,20.89,20.75,20.8699,25735,0
+HFND.US,D,20221205,000000,20.71,20.8,20.51,20.51,19659,0
+HFND.US,D,20221206,000000,20.69,20.7,20.55,20.61,31820,0
+HFND.US,D,20221207,000000,20.75,20.75,20.55,20.55,15031,0
+HFND.US,D,20221208,000000,20.8,20.8,20.53,20.53,57243,0
+HFND.US,D,20221209,000000,20.64,20.6999,20.59,20.6,53568,0
+HFND.US,D,20221212,000000,20.79,20.79,20.6,20.625,35184,0
+HFND.US,D,20221213,000000,20.93,20.94,20.69,20.73,26160,0
+HFND.US,D,20221214,000000,20.85,20.85,20.72,20.74,26827,0
+HFND.US,D,20221215,000000,20.69,20.69,20.52,20.55,83931,0
+HFND.US,D,20221216,000000,20.5093,20.515,20.4,20.48,41349,0
+HFND.US,D,20221219,000000,20.4001,20.42,20.32,20.3699,48245,0
+HFND.US,D,20221220,000000,20.3,20.42,20.3,20.41,17090,0
+HFND.US,D,20221221,000000,20.45,20.52,20.44,20.49,43593,0
+HFND.US,D,20221222,000000,20.51,20.51,20.2304,20.3397,79400,0
+HFND.US,D,20221223,000000,20.37,20.3807,20.3201,20.36,11595,0
+HFND.US,D,20221227,000000,20.62,20.62,20.37,20.43,16981,0
+HFND.US,D,20221228,000000,20.5,20.5,20.25,20.26,57664,0
+HFND.US,D,20221229,000000,20.3,20.45,20.3,20.39,16413,0
+HFND.US,D,20221230,000000,20.58,20.58,20.305,20.3792,13368,0
+HFND.US,D,20230103,000000,20.32,20.41,20.32,20.34,10343,0
+HFND.US,D,20230104,000000,20.52,20.56,20.45,20.53,18922,0
+HFND.US,D,20230105,000000,20.48,20.48,20.42,20.42,9829,0
+HFND.US,D,20230106,000000,20.53,20.69,20.53,20.61,13767,0
+HFND.US,D,20230109,000000,20.89,20.89,20.66,20.66,12095,0
+HFND.US,D,20230110,000000,20.7,20.74,20.64,20.715,34483,0
+HFND.US,D,20230111,000000,20.789,20.83,20.7677,20.8002,8649,0
+HFND.US,D,20230112,000000,20.99,20.99,20.84,20.93,159764,0
+HFND.US,D,20230113,000000,20.7,20.95,20.7,20.92,37054,0
+HFND.US,D,20230117,000000,21.05,21.05,20.87,20.93,176109,0
+HFND.US,D,20230118,000000,21,21.01,20.81,20.81,239655,0
+HFND.US,D,20230119,000000,20.94,20.94,20.75,20.77,110505,0
+HFND.US,D,20230120,000000,20.82,20.93,20.78,20.9108,28783,0
+HFND.US,D,20230123,000000,20.94,21,20.9201,20.9731,37025,0
+HFND.US,D,20230124,000000,20.94,21.01,20.9161,20.98,41804,0
+HFND.US,D,20230125,000000,21,21.01,20.8831,20.99,36232,0
+HFND.US,D,20230126,000000,21.06,21.11,20.97,21.11,27292,0
+HFND.US,D,20230127,000000,21.14,21.14,21.06,21.09,9348,0
+HFND.US,D,20230130,000000,21.06,21.09,20.96,20.96,9678,0
+HFND.US,D,20230131,000000,20.9343,21.12,20.9343,21.12,16601,0
+HFND.US,D,20230201,000000,21.23,21.25,21.02,21.15,17509,0
+HFND.US,D,20230202,000000,21.3,21.3,21.2,21.26,33706,0
+HFND.US,D,20230203,000000,21.06,21.18,21.0301,21.0975,33812,0
+HFND.US,D,20230206,000000,20.94,21,20.932,20.95,23551,0
+HFND.US,D,20230207,000000,20.86,21.07,20.86,21.06,60426,0
+HFND.US,D,20230208,000000,21.08,21.08,20.9564,21,21291,0
+HFND.US,D,20230209,000000,21.16,21.16,20.88,20.89,19365,0
+HFND.US,D,20230210,000000,20.94,20.94,20.87,20.93,8073,0
+HFND.US,D,20230213,000000,20.79,21.05,20.79,20.98,21717,0
+HFND.US,D,20230214,000000,21.06,21.06,20.9265,21.02,31954,0
+HFND.US,D,20230215,000000,20.9,21,20.8601,21,9513,0
+HFND.US,D,20230216,000000,20.91,20.9601,20.8724,20.9136,14132,0
+HFND.US,D,20230217,000000,20.91,20.91,20.78,20.83,11421,0
+HFND.US,D,20230221,000000,20.82,20.84,20.6701,20.73,16997,0
+HFND.US,D,20230222,000000,20.73,20.73,20.61,20.6832,26703,0
+HFND.US,D,20230223,000000,20.71,20.75,20.6252,20.7156,4383,0
+HFND.US,D,20230224,000000,20.55,20.55,20.44,20.49,118200,0
+HFND.US,D,20230227,000000,20.74,20.74,20.56,20.607,22495,0
+HFND.US,D,20230228,000000,20.71,20.71,20.55,20.63,32060,0
+HFND.US,D,20230301,000000,20.68,20.68,20.6,20.67,72268,0
+HFND.US,D,20230302,000000,20.5333,20.638,20.5333,20.62,185223,0
+HFND.US,D,20230303,000000,20.73,20.84,20.705,20.82,7441,0
+HFND.US,D,20230306,000000,20.77,20.82,20.75,20.76,5269,0
+HFND.US,D,20230307,000000,20.676,20.7299,20.56,20.58,6638,0
+HFND.US,D,20230308,000000,20.57,20.6,20.5,20.59,19174,0
+HFND.US,D,20230309,000000,20.7,20.7,20.35,20.375,27512,0
+HFND.US,D,20230310,000000,20.27,20.3893,20.1401,20.16,18510,0
+HFND.US,D,20230313,000000,20.16,20.17,19.99,20.06,16656,0
+HFND.US,D,20230314,000000,20.156,20.16,20.1,20.12,139237,0
+HFND.US,D,20230315,000000,19.9,20.11,19.9,20,12956,0
+HFND.US,D,20230316,000000,20.08,20.1001,19.892,20.01,9563,0
+HFND.US,D,20230317,000000,20.1,20.1,19.925,19.925,4898,0
+HFND.US,D,20230320,000000,20.08,20.08,19.91,19.95,10079,0
+HFND.US,D,20230321,000000,19.9701,20.25,19.9701,20.05,27016,0
+HFND.US,D,20230322,000000,20.1701,20.3099,20.07,20.07,17813,0
+HFND.US,D,20230323,000000,20.18,20.21,20.05,20.06,22608,0
+HFND.US,D,20230324,000000,20.01,20.09,19.98,20.05,26440,0
+HFND.US,D,20230327,000000,20.1,20.15,19.91,20.09,119541,0
+HFND.US,D,20230328,000000,20.1357,20.17,20.1163,20.17,11028,0
+HFND.US,D,20230329,000000,20.2245,20.25,20.11,20.21,22236,0
+HFND.US,D,20230330,000000,20.3001,20.3099,20.27,20.3,7654,0
+HFND.US,D,20230331,000000,20.3401,20.38,20.34,20.38,8948,0
+HFND.US,D,20230403,000000,20.434,20.44,20.36,20.41,13539,0
+HFND.US,D,20230404,000000,20.52,20.52,20.34,20.36,47349,0
+HFND.US,D,20230405,000000,20.34,20.3555,20.29,20.3,17320,0
+HFND.US,D,20230406,000000,20.4,20.4,20.3,20.38,5344,0
+HFND.US,D,20230410,000000,20.3581,20.37,20.31,20.35,6570,0
+HFND.US,D,20230411,000000,20.38,20.46,20.38,20.46,36848,0
+HFND.US,D,20230412,000000,20.44,20.4899,20.41,20.44,29697,0
+HFND.US,D,20230413,000000,20.475,20.5199,20.46,20.47,11622,0
+HFND.US,D,20230414,000000,20.435,20.4394,20.4,20.41,3750,0
+HFND.US,D,20230417,000000,20.3983,20.4699,20.39,20.46,6873,0
+HFND.US,D,20230418,000000,20.5142,20.5142,20.5142,20.5142,311,0
+HFND.US,D,20230419,000000,20.435,20.47,20.4,20.44,10533,0
+HFND.US,D,20230420,000000,20.42,20.45,20.39,20.4243,1644,0
+HFND.US,D,20230421,000000,20.39,20.39,20.34,20.36,7278,0
+HFND.US,D,20230424,000000,20.45,20.45,20.32,20.37,13480,0
+HFND.US,D,20230425,000000,20.29,20.29,20.17,20.17,29123,0
+HFND.US,D,20230426,000000,20.23,20.28,20.17,20.17,8212,0
+HFND.US,D,20230427,000000,20.04,20.31,20.04,20.3,27219,0
+HFND.US,D,20230428,000000,20.31,20.43,20.31,20.43,13731,0
+HFND.US,D,20230501,000000,20.43,20.43,20.3615,20.3648,7112,0
+HFND.US,D,20230502,000000,20.16,20.27,20.16,20.27,9189,0
+HFND.US,D,20230503,000000,20.265,20.315,20.25,20.25,8284,0
+HFND.US,D,20230504,000000,20.01,20.22,20.01,20.17,3334,0
+HFND.US,D,20230505,000000,20.07,20.385,20.07,20.35,9146,0
+HFND.US,D,20230508,000000,20.4,20.4001,20.34,20.38,4456,0
+HFND.US,D,20230509,000000,20.295,20.34,20.28,20.32,11713,0
+HFND.US,D,20230510,000000,20.36,20.39,20.32,20.38,9671,0
+HFND.US,D,20230511,000000,20.53,20.53,20.22,20.2734,12079,0
+HFND.US,D,20230512,000000,20.29,20.29,20.22,20.2449,10389,0
+HFND.US,D,20230515,000000,20.3401,20.3599,20.32,20.345,2518,0
+HFND.US,D,20230516,000000,20.2201,20.2413,20.185,20.185,2923,0
+HFND.US,D,20230517,000000,20.225,20.3,20.225,20.285,14058,0
+HFND.US,D,20230518,000000,20.17,20.3,20.17,20.275,27490,0
+HFND.US,D,20230519,000000,20.3,20.3,20.21,20.2389,3532,0
+HFND.US,D,20230522,000000,20.35,20.35,20.29,20.2949,1509,0
+HFND.US,D,20230523,000000,20.2,20.2796,20.1494,20.1494,302916,0
+HFND.US,D,20230524,000000,20.2,20.2,19.98,20.0168,26632,0
+HFND.US,D,20230525,000000,19.98,20,19.94,19.9636,8998,0
+HFND.US,D,20230526,000000,19.96,20.11,19.96,20.0882,7272,0
+HFND.US,D,20230530,000000,20.25,20.25,20.01,20.035,5663,0
+HFND.US,D,20230531,000000,20.13,20.13,19.875,19.9557,16505,0
+HFND.US,D,20230601,000000,20.09,20.148,20.0292,20.1395,4743,0
+HFND.US,D,20230602,000000,20.18,20.3349,20.18,20.3349,12585,0
+HFND.US,D,20230605,000000,20.2601,20.32,20.26,20.2998,4228,0
+HFND.US,D,20230606,000000,20.29,20.45,20.29,20.42,5917,0
+HFND.US,D,20230607,000000,20.4,20.45,20.4,20.405,3779,0
+HFND.US,D,20230608,000000,20.5,20.53,20.445,20.49,6328,0
+HFND.US,D,20230609,000000,20.5,20.51,20.44,20.48,11749,0
+HFND.US,D,20230612,000000,20.51,20.53,20.5,20.5215,11983,0
+HFND.US,D,20230613,000000,20.54,20.6483,20.54,20.6371,10098,0
+HFND.US,D,20230614,000000,20.56,20.69,20.56,20.61,13795,0
+HFND.US,D,20230615,000000,20.48,20.75,20.48,20.7469,9307,0
+HFND.US,D,20230616,000000,20.72,20.7499,20.71,20.73,2024,0
+HFND.US,D,20230620,000000,20.65,20.65,20.56,20.6032,35089,0
+HFND.US,D,20230621,000000,20.532,20.6,20.532,20.5927,15037,0
+HFND.US,D,20230622,000000,20.53,20.53,20.5,20.5146,2773,0
+HFND.US,D,20230623,000000,20.44,20.44,20.39,20.4013,7339,0
+HFND.US,D,20230626,000000,20.43,20.4663,20.42,20.4435,54774,0
+HFND.US,D,20230627,000000,20.46,20.53,20.43,20.5201,27598,0
+HFND.US,D,20230628,000000,20.42,20.54,20.42,20.5252,31746,0
+HFND.US,D,20230629,000000,20.51,20.5551,20.51,20.5551,4852,0
+HFND.US,D,20230630,000000,20.62,20.6599,20.62,20.625,6818,0
+HFND.US,D,20230703,000000,20.56,20.71,20.56,20.6949,5065,0
+HFND.US,D,20230705,000000,20.6201,20.6699,20.57,20.631,25773,0
+HFND.US,D,20230706,000000,20.45,20.48,20.42,20.46,7262,0
+HFND.US,D,20230707,000000,20.35,20.6,20.35,20.5336,12705,0
+HFND.US,D,20230710,000000,20.57,20.6075,20.56,20.58,1218,0
+HFND.US,D,20230711,000000,20.54,20.6746,20.54,20.6746,4703,0
+HFND.US,D,20230712,000000,20.89,20.89,20.78,20.8115,7949,0
+HFND.US,D,20230713,000000,20.89,20.9533,20.87,20.9528,12916,0
+HFND.US,D,20230714,000000,20.905,20.905,20.84,20.8635,11160,0
+HFND.US,D,20230717,000000,20.87,20.8991,20.85,20.8991,8553,0
+HFND.US,D,20230718,000000,20.92,20.938,20.9,20.938,12296,0
+HFND.US,D,20230719,000000,20.97,20.9704,20.93,20.96,16783,0
+HFND.US,D,20230720,000000,20.891,20.891,20.8772,20.8772,54732,0
+HFND.US,D,20230721,000000,20.8966,20.905,20.8864,20.8864,2933,0
+HFND.US,D,20230724,000000,20.96,20.97,20.925,20.94,2160,0
+HFND.US,D,20230725,000000,20.9857,20.9857,20.9501,20.965,855803,0
+HFND.US,D,20230726,000000,21.02,21.0281,20.96,21.0107,3930,0
+HFND.US,D,20230727,000000,21.04,21.05,20.87,20.8946,7890,0
+HFND.US,D,20230728,000000,21.0382,21.0382,20.9909,21.025,3439,0
+HFND.US,D,20230731,000000,21.065,21.0837,21.05,21.0837,6406,0
+HFND.US,D,20230801,000000,20.99,21.01,20.96,20.9836,5455,0
+HFND.US,D,20230802,000000,20.835,20.835,20.76,20.77,6834,0
+HFND.US,D,20230803,000000,20.7,20.77,20.69,20.7596,9263,0
+HFND.US,D,20230804,000000,20.805,20.88,20.7507,20.7507,9279,0
+HFND.US,D,20230807,000000,20.86,20.86,20.76,20.8083,5263,0
+HFND.US,D,20230808,000000,20.7,20.724,20.655,20.724,10402,0
+HFND.US,D,20230809,000000,20.82,20.82,20.69,20.7141,11956,0
+HFND.US,D,20230810,000000,20.8545,20.8545,20.69,20.7061,2754,0
+HFND.US,D,20230811,000000,20.66,20.66,20.6016,20.6251,13717,0
+HFND.US,D,20230814,000000,20.63,20.63,20.518,20.5835,6035,0
+HFND.US,D,20230815,000000,20.46,20.46,20.4275,20.4275,2955,0
+HFND.US,D,20230816,000000,20.4,20.4,20.3325,20.3325,6072,0
+HFND.US,D,20230817,000000,20.3,20.41,20.2571,20.2571,6970,0
+HFND.US,D,20230818,000000,20.34,20.34,20.204,20.2747,19657,0
+HFND.US,D,20230821,000000,20.26,20.2884,20.23,20.2838,2843,0
+HFND.US,D,20230822,000000,20.305,20.305,20.21,20.23,19659,0
+HFND.US,D,20230823,000000,20.31,20.415,20.31,20.38,1883,0
+HFND.US,D,20230824,000000,20.36,20.36,20.274,20.274,1791,0
+HFND.US,D,20230825,000000,20.35,20.36,20.25,20.335,3117,0
+HFND.US,D,20230828,000000,20.54,20.54,20.42,20.4664,8070,0
+HFND.US,D,20230829,000000,20.49,20.6112,20.49,20.6112,3471,0
+HFND.US,D,20230830,000000,20.6306,20.66,20.6306,20.645,1944,0
+HFND.US,D,20230831,000000,20.669,20.669,20.58,20.6138,9203,0
+HFND.US,D,20230901,000000,20.7316,20.7316,20.62,20.6701,5335,0
+HFND.US,D,20230905,000000,20.78,20.78,20.57,20.575,3193,0
+HFND.US,D,20230906,000000,20.58,20.58,20.461,20.5134,8656,0
+HFND.US,D,20230907,000000,20.43,20.4546,20.43,20.441,3720,0
+HFND.US,D,20230908,000000,20.5,20.5,20.4489,20.4489,387,0
+HFND.US,D,20230911,000000,20.545,20.58,20.49,20.5485,5649,0
+HFND.US,D,20230912,000000,20.59,20.59,20.5296,20.5296,1357,0
+HFND.US,D,20230913,000000,20.55,20.55,20.48,20.49,2017,0
+HFND.US,D,20230914,000000,20.55,20.68,20.55,20.655,3795,0
+HFND.US,D,20230915,000000,20.58,20.62,20.53,20.5743,4149,0
+HFND.US,D,20230918,000000,20.57,20.57,20.52,20.5355,672,0
+HFND.US,D,20230919,000000,20.52,20.53,20.5001,20.5193,1754,0
+HFND.US,D,20230920,000000,20.54,20.59,20.4733,20.4733,5400,0
+HFND.US,D,20230921,000000,20.47,20.47,20.294,20.294,4818,0
+HFND.US,D,20230922,000000,20.38,20.38,20.3,20.3152,2034,0
+HFND.US,D,20230925,000000,20.28,20.32,20.24,20.2848,4608,0
+HFND.US,D,20230926,000000,20.2262,20.25,20.14,20.15,15118,0
+HFND.US,D,20230927,000000,20.15,20.2293,20.07,20.1781,16183,0
+HFND.US,D,20230928,000000,20.03,20.3,20.03,20.231,20010,0
+HFND.US,D,20230929,000000,20.3116,20.32,20.2288,20.239,49576,0
+HFND.US,D,20231002,000000,20.1701,20.19,20.11,20.14,110487,0
+HFND.US,D,20231003,000000,20.08,20.09,19.93,19.9571,11846,0
+HFND.US,D,20231004,000000,20,20.02,19.91,19.975,13013,0
+HFND.US,D,20231005,000000,20,20.03,20,20.029,5931,0
+HFND.US,D,20231006,000000,19.9503,20.1045,19.9503,20.085,17431,0
+HFND.US,D,20231009,000000,20.1,20.135,20.0759,20.135,11355,0
+HFND.US,D,20231010,000000,20.2,20.28,20.2,20.217,7017,0
+HFND.US,D,20231011,000000,20.37,20.37,20.22,20.25,63116,0
+HFND.US,D,20231012,000000,20.18,20.19,20.1,20.1303,17117,0
+HFND.US,D,20231013,000000,20.1383,20.15,20.08,20.0895,4270,0
+HFND.US,D,20231016,000000,20.15,20.2,20.1,20.15,87282,0
+HFND.US,D,20231017,000000,20.14,20.205,20.14,20.16,29221,0
+HFND.US,D,20231018,000000,20.2,20.2,19.99,20.05,42451,0
+HFND.US,D,20231019,000000,20.015,20.02,19.9,19.935,3835,0
+HFND.US,D,20231020,000000,20,20,19.84,19.89,74854,0
+HFND.US,D,20231023,000000,19.78,19.91,19.78,19.8465,11233,0
+HFND.US,D,20231024,000000,19.9581,19.96,19.9,19.945,2902,0
+HFND.US,D,20231025,000000,19.82,19.92,19.8,19.8,15493,0
+HFND.US,D,20231026,000000,19.91,19.91,19.83,19.87,36988,0
+HFND.US,D,20231027,000000,19.84,19.84,19.74,19.7803,20374,0
+HFND.US,D,20231030,000000,19.82,19.84,19.7735,19.82,8333,0
+HFND.US,D,20231031,000000,19.82,19.8805,19.819,19.88,5891,0
+HFND.US,D,20231101,000000,19.8772,20,19.8401,19.955,12474,0
+HFND.US,D,20231102,000000,20.05,20.18,20.05,20.1684,31065,0
+HFND.US,D,20231103,000000,20.19,20.3699,20.19,20.36,3721,0
+HFND.US,D,20231106,000000,20.31,20.31,20.21,20.21,2420,0
+HFND.US,D,20231107,000000,20.25,20.278,20.2469,20.2469,4994,0
+HFND.US,D,20231108,000000,20.2101,20.29,20.1701,20.26,19994,0
+HFND.US,D,20231109,000000,20.27,20.29,20.12,20.17,12275,0
+HFND.US,D,20231110,000000,20.135,20.21,20.13,20.1974,30957,0
+HFND.US,D,20231113,000000,20.09,20.2299,20.09,20.2,2420,0
+HFND.US,D,20231114,000000,20.31,20.38,20.3,20.34,7456,0
+HFND.US,D,20231115,000000,20.35,20.4,20.34,20.365,6334,0
+HFND.US,D,20231116,000000,20.32,20.34,20.31,20.3359,7109,0
+HFND.US,D,20231117,000000,20.365,20.3898,20.34,20.385,9650,0
+HFND.US,D,20231120,000000,20.39,20.49,20.39,20.49,3902,0
+HFND.US,D,20231121,000000,20.52,20.56,20.31,20.43,2104,0
+HFND.US,D,20231122,000000,20.41,20.425,20.41,20.4186,3056,0
+HFND.US,D,20231124,000000,20.44,20.47,20.44,20.455,1330,0
+HFND.US,D,20231127,000000,20.44,20.4567,20.42,20.44,1992,0
+HFND.US,D,20231128,000000,20.45,20.47,20.43,20.466,14643,0
+HFND.US,D,20231129,000000,20.5092,20.5099,20.47,20.48,5064,0
+HFND.US,D,20231130,000000,20.4409,20.5076,20.4403,20.5076,4552,0
+HFND.US,D,20231201,000000,20.51,20.58,20.51,20.5745,4914,0
+HFND.US,D,20231204,000000,20.54,20.5414,20.48,20.51,10623,0
+HFND.US,D,20231205,000000,20.35,20.51,20.35,20.5,8429,0
+HFND.US,D,20231206,000000,20.59,20.59,20.45,20.495,8667,0
+HFND.US,D,20231207,000000,20.6,20.6,20.545,20.5538,7739,0
+HFND.US,D,20231208,000000,20.551,20.61,20.551,20.565,8601,0
+HFND.US,D,20231211,000000,20.61,20.65,20.572,20.615,5147,0
+HFND.US,D,20231212,000000,20.5997,20.66,20.5997,20.65,2860,0
+HFND.US,D,20231213,000000,20.68,20.89,20.6167,20.852,49331,0
+HFND.US,D,20231214,000000,20.95,20.99,20.86,20.945,20957,0
+HFND.US,D,20231215,000000,20.9799,20.9799,20.83,20.85,2391,0
+HFND.US,D,20231218,000000,20.9,20.9699,20.86,20.925,3886,0
+HFND.US,D,20231219,000000,21.005,21.07,20.97,21.0152,4059,0
+HFND.US,D,20231220,000000,20.87,21.07,20.86,20.8909,2783,0
+HFND.US,D,20231221,000000,21.01,21.0261,20.96,21.0261,2211,0
+HFND.US,D,20231222,000000,20.86,21.12,20.86,21.05,9493,0
+HFND.US,D,20231226,000000,21.065,21.12,21.04,21.1064,8591,0
+HFND.US,D,20231227,000000,21,21,20.8,20.8475,85167,0
+HFND.US,D,20231228,000000,20.95,20.95,20.84,20.87,12185,0
+HFND.US,D,20231229,000000,20.76,20.92,20.76,20.8152,22085,0
+HFND.US,D,20240102,000000,20.59,20.74,20.59,20.69,16130,0
+HFND.US,D,20240103,000000,20.66,20.66,20.62,20.6251,8080,0
+HFND.US,D,20240104,000000,20.59,20.64,20.56,20.56,10821,0
+HFND.US,D,20240105,000000,20.5875,20.63,20.5875,20.6089,2107,0
+HFND.US,D,20240108,000000,20.61,20.72,20.61,20.72,4717,0
+HFND.US,D,20240109,000000,20.65,20.6503,20.6401,20.6401,1887,0
+HFND.US,D,20240110,000000,20.56,20.76,20.56,20.67,7363,0
+HFND.US,D,20240111,000000,20.6,20.73,20.6,20.7243,2409,0
+HFND.US,D,20240112,000000,20.79,20.8,20.69,20.7431,8383,0
+HFND.US,D,20240116,000000,20.6787,20.6787,20.595,20.6105,1799,0
+HFND.US,D,20240117,000000,20.55,20.55,20.4999,20.5172,2925,0
+HFND.US,D,20240118,000000,20.52,20.58,20.5001,20.557,5950,0
+HFND.US,D,20240119,000000,20.5013,20.69,20.5013,20.6,7583,0
+HFND.US,D,20240122,000000,20.6859,20.6883,20.63,20.6883,5439,0
+HFND.US,D,20240123,000000,20.75,20.75,20.61,20.65,39490,0
+HFND.US,D,20240124,000000,20.8299,20.8299,20.66,20.6639,5089,0
+HFND.US,D,20240125,000000,20.58,20.7999,20.58,20.73,4922,0
+HFND.US,D,20240126,000000,20.82,20.82,20.72,20.725,5996,0
+HFND.US,D,20240129,000000,20.73,20.8443,20.73,20.8443,14610,0
+HFND.US,D,20240130,000000,20.78,20.88,20.78,20.7999,7426,0
+HFND.US,D,20240131,000000,20.9,20.9,20.8,20.81,6177,0
+HFND.US,D,20240201,000000,20.9,20.95,20.75,20.8592,38246,0
+HFND.US,D,20240202,000000,20.87,20.9,20.75,20.825,7474,0
+HFND.US,D,20240205,000000,20.8699,20.8699,20.64,20.68,6574,0
+HFND.US,D,20240206,000000,20.75,20.8308,20.73,20.8308,20166,0
+HFND.US,D,20240207,000000,20.95,20.95,20.8,20.8254,67025,0
+HFND.US,D,20240208,000000,20.88,20.94,20.8658,20.8658,56958,0
+HFND.US,D,20240209,000000,20.83,20.9199,20.83,20.9062,30711,0
+HFND.US,D,20240212,000000,21.005,21.065,20.9,20.9,13077,0
+HFND.US,D,20240213,000000,20.741,20.85,20.65,20.7296,4932,0
+HFND.US,D,20240214,000000,20.89,20.95,20.81,20.8292,8349,0
+HFND.US,D,20240215,000000,20.74,21.0654,20.74,21.0654,5751,0
+HFND.US,D,20240216,000000,20.95,21.0176,20.93,21,23665,0
+HFND.US,D,20240220,000000,20.9374,21.13,20.91,21.125,10005,0
+HFND.US,D,20240221,000000,20.8901,21.0999,20.8901,21.02,8622,0
+HFND.US,D,20240222,000000,21.11,21.25,21.11,21.19,36513,0
+HFND.US,D,20240223,000000,21.171,21.28,21.12,21.12,5382,0
+HFND.US,D,20240226,000000,20.82,21.18,20.71,21.1379,18982,0
+HFND.US,D,20240227,000000,21.165,21.1899,21.11,21.1807,4994,0
+HFND.US,D,20240228,000000,21.17,21.17,21.0401,21.1164,3900,0
+HFND.US,D,20240229,000000,21.1901,21.1901,21.0701,21.125,7777,0
+HFND.US,D,20240301,000000,21.22,21.28,21.22,21.278,1800,0
+HFND.US,D,20240304,000000,21.2597,21.301,21.255,21.27,1542,0
+HFND.US,D,20240305,000000,21.29,21.29,21.2001,21.2526,91682,0
+HFND.US,D,20240306,000000,21.3913,21.4,21.346,21.3619,7195,0
+HFND.US,D,20240307,000000,21.455,21.4799,21.4395,21.4395,2286,0
+HFND.US,D,20240308,000000,21.43,21.52,21.4207,21.4207,5870,0
+HFND.US,D,20240311,000000,21.26,21.4,21.26,21.3514,8571,0
+HFND.US,D,20240312,000000,21.3495,21.5,21.3495,21.487,10225,0
+HFND.US,D,20240313,000000,21.515,21.55,21.463,21.463,5791,0
+HFND.US,D,20240314,000000,21.4299,21.4299,21.36,21.3903,3992,0
+HFND.US,D,20240315,000000,21.3509,21.37,21.35,21.35,1752,0
+HFND.US,D,20240318,000000,21.445,21.445,21.4354,21.4354,696,0
+HFND.US,D,20240319,000000,21.46,21.5299,21.425,21.5059,2077,0
+HFND.US,D,20240320,000000,21.43,21.6553,21.43,21.6553,2394,0
+HFND.US,D,20240321,000000,21.7408,21.7499,21.73,21.73,2045,0
+HFND.US,D,20240322,000000,21.6943,21.7251,21.6602,21.6891,2731,0
+HFND.US,D,20240325,000000,21.7096,21.7096,21.65,21.6546,1340,0
+HFND.US,D,20240326,000000,21.703,21.76,21.6724,21.6724,6543,0
+HFND.US,D,20240327,000000,21.78,21.8011,21.7,21.8011,5748,0
+HFND.US,D,20240328,000000,21.83,21.85,21.7908,21.8387,1666,0
+HFND.US,D,20240401,000000,20.92,21.84,20.91,21.8043,9680,0
+HFND.US,D,20240402,000000,21.96,21.96,21.65,21.7094,75132,0
+HFND.US,D,20240403,000000,21.71,21.71,21.69,21.69,5170,0
+HFND.US,D,20240404,000000,21.8,21.84,21.54,21.54,5409,0
+HFND.US,D,20240405,000000,21.65,21.65,21.56,21.647,4592,0
+HFND.US,D,20240408,000000,21.715,21.77,21.67,21.715,3617,0
+HFND.US,D,20240409,000000,21.72,21.8,21.675,21.7529,4210,0
+HFND.US,D,20240410,000000,21.67,21.67,21.51,21.553,7123,0
+HFND.US,D,20240411,000000,21.52,21.61,21.441,21.5546,4301,0
+HFND.US,D,20240412,000000,21.51,21.51,21.37,21.4344,15126,0
+HFND.US,D,20240415,000000,21.45,21.56,21.2837,21.2845,13615,0
+HFND.US,D,20240416,000000,21.16,21.16,21.1,21.1,2090,0
+HFND.US,D,20240417,000000,21.155,21.155,21.06,21.0757,1223,0
+HFND.US,D,20240418,000000,21.21,21.21,21.0316,21.0316,5266,0
+HFND.US,D,20240419,000000,21.088,21.1293,21,21,19859,0
+HFND.US,D,20240422,000000,21.17,21.195,21.04,21.1537,4394,0
+HFND.US,D,20240423,000000,21.11,21.37,21.11,21.26,33909,0
+HFND.US,D,20240424,000000,21.3,21.3488,21.24,21.3043,17083,0
+HFND.US,D,20240425,000000,21.18,21.2765,21.18,21.2765,7427,0
+HFND.US,D,20240426,000000,21.32,21.32,21.26,21.26,9196,0
+HFND.US,D,20240429,000000,20.89,21.405,20.89,21.32,53856,0
+HFND.US,D,20240430,000000,21.325,21.325,21.13,21.13,10001,0
+HFND.US,D,20240501,000000,21.08,21.24,21.08,21.09,27866,0
+HFND.US,D,20240502,000000,21.1782,21.24,21.15,21.24,12401,0
+HFND.US,D,20240503,000000,21.39,21.48,21.36,21.37,4140,0
+HFND.US,D,20240506,000000,21.46,21.5617,21.45,21.51,5452,0
+HFND.US,D,20240507,000000,21.46,21.605,21.46,21.55,2672,0
+HFND.US,D,20240508,000000,21.42,21.54,21.42,21.5343,1048,0
+HFND.US,D,20240509,000000,21.5106,21.54,21.51,21.54,2633,0
+HFND.US,D,20240510,000000,21.59,21.6,21.57,21.57,1173,0
+HFND.US,D,20240513,000000,21.52,21.645,21.52,21.52,20256,0
+HFND.US,D,20240514,000000,21.45,21.6,21.41,21.55,80054,0
+HFND.US,D,20240515,000000,21.63,21.685,21.63,21.66,1253,0
+HFND.US,D,20240516,000000,21.78,21.78,21.701,21.701,1879,0
+HFND.US,D,20240517,000000,21.701,21.7069,21.601,21.621,4311,0
+HFND.US,D,20240520,000000,21.7201,21.77,21.7201,21.75,13054,0
+HFND.US,D,20240521,000000,21.79,21.809,21.75,21.809,5558,0
+HFND.US,D,20240522,000000,21.777,21.777,21.5901,21.6477,7412,0
+HFND.US,D,20240523,000000,21.66,21.66,21.5501,21.5501,1897,0
+HFND.US,D,20240524,000000,21.65,21.69,21.5975,21.69,3064,0
+HFND.US,D,20240528,000000,21.66,21.7506,21.655,21.7506,1456,0
+HFND.US,D,20240529,000000,21.5908,21.66,21.5908,21.6009,1384,0
+HFND.US,D,20240530,000000,21.6199,21.633,21.6001,21.633,2280,0
+HFND.US,D,20240531,000000,21.6999,21.6999,21.562,21.6178,2482,0
+HFND.US,D,20240603,000000,21.52,21.78,21.52,21.6885,4167,0
+HFND.US,D,20240604,000000,21.515,21.5403,21.515,21.5352,1534,0
+HFND.US,D,20240605,000000,21.6016,21.75,21.6016,21.7139,3346,0
+HFND.US,D,20240606,000000,21.7199,21.7199,21.671,21.695,703,0
+HFND.US,D,20240607,000000,21.64,21.73,21.64,21.7099,6274,0
+HFND.US,D,20240610,000000,21.65,21.65,21.62,21.6469,735,0
+HFND.US,D,20240611,000000,21.63,21.71,21.57,21.71,6618,0
+HFND.US,D,20240612,000000,21.889,21.9,21.8189,21.8189,1545,0
+HFND.US,D,20240613,000000,21.7401,21.8499,21.74,21.7427,1201,0
+HFND.US,D,20240614,000000,21.644,21.68,21.6209,21.6209,881,0
+HFND.US,D,20240617,000000,21.67,21.6849,21.64,21.6849,336,0
+HFND.US,D,20240618,000000,21.68,21.7536,21.68,21.7536,1555,0
+HFND.US,D,20240620,000000,21.76,21.82,21.73,21.7826,2264,0
+HFND.US,D,20240621,000000,21.86,21.86,21.64,21.7023,1176,0
+HFND.US,D,20240624,000000,21.83,21.83,21.6891,21.6891,240,0
+HFND.US,D,20240625,000000,21.77,21.77,21.6299,21.7051,1847,0
+HFND.US,D,20240626,000000,21.74,21.77,21.6,21.6852,733,0
+HFND.US,D,20240627,000000,21.79,21.79,21.6794,21.6794,569,0
+HFND.US,D,20240628,000000,21.75,21.77,21.7,21.7551,2219,0
+HFND.US,D,20240701,000000,21.75,21.765,21.59,21.6857,4404,0
+HFND.US,D,20240702,000000,21.685,21.7423,21.6,21.7423,61111,0
+HFND.US,D,20240703,000000,21.79,21.89,21.76,21.8554,879,0
+HFND.US,D,20240705,000000,21.8,21.8377,21.8,21.8377,441,0
+HFND.US,D,20240708,000000,21.903,21.93,21.82,21.8773,2791,0
+HFND.US,D,20240709,000000,22,22,21.82,21.82,9329,0
+HFND.US,D,20240710,000000,21.96,21.973,21.93,21.9545,2320,0
+HFND.US,D,20240711,000000,21.98,22.1271,21.98,22.105,4928,0
+HFND.US,D,20240712,000000,22.1,22.2199,22.1,22.129,3547,0
+HFND.US,D,20240715,000000,22.1186,22.19,22.1146,22.1146,2096,0
+HFND.US,D,20240716,000000,22.25,22.3092,22.19,22.2751,1720,0
+HFND.US,D,20240717,000000,22.13,22.13,22.03,22.0703,932,0
+HFND.US,D,20240718,000000,22.0219,22.1499,21.9335,21.9335,10641,0
+HFND.US,D,20240719,000000,21.87,21.9,21.79,21.79,6334,0
+HFND.US,D,20240722,000000,21.62,21.9041,20.81,21.9,3582,0
+HFND.US,D,20240723,000000,21.18,22.05,21.17,21.91,37197,0
+HFND.US,D,20240724,000000,21.83,21.83,21.67,21.67,12918,0
+HFND.US,D,20240725,000000,21.67,21.67,21.59,21.59,6215,0
+HFND.US,D,20240726,000000,21.39,21.8192,21.09,21.7,21758,0
+HFND.US,D,20240729,000000,21.78,21.8,21.68,21.68,1617,0
+HFND.US,D,20240730,000000,21.7701,21.93,21.76,21.77,4316,0
+HFND.US,D,20240731,000000,22.12,22.13,21.95,22.13,929,0
+HFND.US,D,20240801,000000,21.7908,21.7908,21.57,21.58,3087,0
+HFND.US,D,20240802,000000,21.5,21.5,21.33,21.3998,58059,0
+HFND.US,D,20240805,000000,20.93,21.32,20.93,21.0968,5608,0
+HFND.US,D,20240806,000000,21.13,21.13,21.0655,21.0655,527,0
+HFND.US,D,20240807,000000,21.16,21.39,21.01,21.1176,4051,0
+HFND.US,D,20240808,000000,21.18,21.2,21.0575,21.11,35265,0
+HFND.US,D,20240809,000000,21.18,21.2,21.16,21.1867,981,0
+HFND.US,D,20240812,000000,21.3,21.3033,21.12,21.21,2741,0
+HFND.US,D,20240813,000000,21.38,21.54,21.36,21.4899,11863,0
+HFND.US,D,20240814,000000,21.445,21.64,21.2901,21.4917,3440,0
+HFND.US,D,20240815,000000,21.6275,21.651,21.54,21.651,835,0
+HFND.US,D,20240816,000000,21.745,21.89,21.58,21.7712,5524,0
+HFND.US,D,20240819,000000,21.96,22,21.7101,21.8985,7745,0
+HFND.US,D,20240820,000000,21.75,21.99,21.73,21.85,1010,0
+HFND.US,D,20240821,000000,21.91,21.914,21.91,21.914,355,0
+HFND.US,D,20240822,000000,21.99,22,21.73,21.7917,4930,0
+HFND.US,D,20240823,000000,21.84,21.9439,21.84,21.9439,647,0
+HFND.US,D,20240826,000000,21.89,21.9775,21.5,21.9775,3409,0
+HFND.US,D,20240827,000000,21.945,22.11,21.87,21.9858,8230,0
+HFND.US,D,20240828,000000,21.9157,21.9157,21.8363,21.8363,3112,0
+HFND.US,D,20240829,000000,21.9,22.16,21.86,21.9594,6110,0
+HFND.US,D,20240830,000000,22.1,22.17,21.9699,22.0633,12044,0
+HFND.US,D,20240903,000000,21.965,22.05,21.72,21.72,7590,0
+HFND.US,D,20240904,000000,21.7,21.89,21.62,21.889,8445,0
+HFND.US,D,20240905,000000,21.8,21.8,21.7,21.7052,3239,0
+HFND.US,D,20240906,000000,21.7111,21.7111,21.35,21.4727,4453,0
+HFND.US,D,20240909,000000,21.73,21.73,21.5877,21.5877,146,0
+HFND.US,D,20240910,000000,21.52,21.74,21.3901,21.7243,6285,0
+HFND.US,D,20240911,000000,21.62,21.869,21.4887,21.869,1585,0
+HFND.US,D,20240912,000000,21.86,21.86,21.76,21.86,5202,0
+HFND.US,D,20240913,000000,21.86,21.86,21.7671,21.825,1324,0
+HFND.US,D,20240916,000000,21.86,21.86,21.79,21.8296,3240,0
+HFND.US,D,20240917,000000,21.86,21.86,21.8001,21.84,3311,0
+HFND.US,D,20240918,000000,21.9,21.9785,21.84,21.9785,1298,0
+HFND.US,D,20240919,000000,22.15,22.15,22.0623,22.0623,3829,0
+HFND.US,D,20240920,000000,22.185,22.185,22.1807,22.1807,382,0
+HFND.US,D,20240923,000000,22.245,22.245,22.22,22.2345,1155,0
+HFND.US,D,20240924,000000,22.07,22.3621,22.07,22.3349,926,0
+HFND.US,D,20240925,000000,22.17,22.52,22.17,22.3247,49380,0
+HFND.US,D,20240926,000000,22.505,22.5401,22.505,22.5401,569,0
+HFND.US,D,20240927,000000,22.41,22.78,22.41,22.5431,10326,0
+HFND.US,D,20240930,000000,22.69,22.7,22.26,22.3645,9079,0
+HFND.US,D,20241001,000000,22.39,22.445,22.2,22.4117,21655,0
+HFND.US,D,20241002,000000,22.27,22.6699,22.27,22.31,32714,0
+HFND.US,D,20241003,000000,22.3,22.465,22.25,22.2652,10804,0
+HFND.US,D,20241004,000000,22.19,22.5741,22.19,22.5706,28966,0
+HFND.US,D,20241007,000000,22.72,22.73,22.28,22.28,18486,0
+HFND.US,D,20241008,000000,22.43,22.62,22.26,22.4533,1573,0
+HFND.US,D,20241009,000000,22.291,22.49,22.291,22.49,1108,0
+HFND.US,D,20241010,000000,22.5,22.5,22.4605,22.4605,1107,0
+HFND.US,D,20241011,000000,22.36,22.575,22.35,22.4,2559,0
+HFND.US,D,20241014,000000,22.61,22.6197,22.41,22.6197,670,0
+HFND.US,D,20241015,000000,22.41,22.4759,22.37,22.4759,761,0
+HFND.US,D,20241016,000000,22.544,22.8,22.4,22.5961,1854,0
+HFND.US,D,20241017,000000,22.68,22.68,22.4,22.4799,3356,0
+HFND.US,D,20241018,000000,22.525,22.61,22.45,22.58,7385,0
+HFND.US,D,20241021,000000,22.41,22.58,22.3701,22.4663,9417,0
+HFND.US,D,20241022,000000,22.29,22.75,22.2701,22.6291,46673,0
+HFND.US,D,20241023,000000,22.5001,22.67,22.42,22.42,6146,0
+HFND.US,D,20241024,000000,22.45,22.48,22.35,22.35,1386,0
+HFND.US,D,20241025,000000,22.54,22.54,22.2202,22.4151,3331,0
+HFND.US,D,20241028,000000,22.53,22.63,22.53,22.5845,2779,0
+HFND.US,D,20241029,000000,22.43,22.67,22.43,22.475,1933,0
+HFND.US,D,20241030,000000,22.475,22.475,22.34,22.34,460,0
+HFND.US,D,20241031,000000,22.44,22.47,22.22,22.28,1563,0
+HFND.US,D,20241101,000000,22.22,22.2201,22.1,22.1,1792,0
+HFND.US,D,20241104,000000,22.54,22.5757,22.1301,22.1957,1647,0
+HFND.US,D,20241105,000000,22.59,22.63,22.26,22.4796,1790,0
+HFND.US,D,20241106,000000,22.67,22.67,22.46,22.5502,836,0
+HFND.US,D,20241107,000000,22.6491,22.6491,22.6491,22.6491,77,0
+HFND.US,D,20241108,000000,22.6135,22.6899,22.57,22.57,607,0
+HFND.US,D,20241111,000000,22.7,22.72,22.6446,22.6952,2239,0
+HFND.US,D,20241112,000000,22.6,22.84,22.3999,22.83,6631,0
+HFND.US,D,20241113,000000,22.705,22.81,22.06,22.6017,9190,0
+HFND.US,D,20241114,000000,22.51,22.51,22.39,22.4388,4683,0
+HFND.US,D,20241115,000000,22.4402,22.6281,22.44,22.6281,4264,0
+HFND.US,D,20241118,000000,22.716,22.76,22.371,22.5653,8931,0
+HFND.US,D,20241119,000000,22.53,22.655,22.53,22.655,646,0
+HFND.US,D,20241120,000000,22.6095,22.7229,22.37,22.7158,9840,0
+HFND.US,D,20241121,000000,22.66,22.81,22.43,22.78,13027,0
+HFND.US,D,20241122,000000,22.745,22.81,22.745,22.79,2935,0
+HFND.US,D,20241125,000000,22.8,23,22.78,22.95,12467,0
+HFND.US,D,20241126,000000,22.67,22.9,22.66,22.825,4454,0
+HFND.US,D,20241127,000000,22.86,22.86,22.63,22.73,3675,0
+HFND.US,D,20241129,000000,22.8187,22.8302,22.77,22.8302,277,0
+HFND.US,D,20241202,000000,22.9099,22.9099,22.75,22.78,7072,0
+HFND.US,D,20241203,000000,22.7959,22.95,22.76,22.8543,11133,0
+HFND.US,D,20241204,000000,22.8514,22.99,22.8501,22.92,2345,0
+HFND.US,D,20241205,000000,23,23,22.9,22.95,8896,0
+HFND.US,D,20241206,000000,23,23.09,23,23.065,2307,0
+HFND.US,D,20241209,000000,23.12,23.1999,23.07,23.1366,3855,0
+HFND.US,D,20241210,000000,23.13,23.13,22.98,23.035,3137,0
+HFND.US,D,20241211,000000,23.07,23.1202,23.07,23.07,6916,0
+HFND.US,D,20241212,000000,23.0567,23.0567,22.97,22.97,30413,0
+HFND.US,D,20241213,000000,22.9747,23.02,22.9661,22.9661,1823,0
+HFND.US,D,20241216,000000,22.9,23.13,22.89,23.0432,13052,0
+HFND.US,D,20241217,000000,22.88,22.95,22.85,22.851,6328,0
+HFND.US,D,20241218,000000,23.03,23.03,22.5253,22.5253,2486,0
+HFND.US,D,20241219,000000,22.46,22.54,22.42,22.465,2724,0
+HFND.US,D,20241220,000000,22.42,22.75,22.42,22.5433,1129,0
+HFND.US,D,20241223,000000,22.43,22.6145,22.41,22.6145,7065,0
+HFND.US,D,20241224,000000,21.96,21.98,21.77,21.98,688,0
+HFND.US,D,20241226,000000,22.04,22.7,21.87,21.99,7819,0
+HFND.US,D,20241227,000000,21.98,22.5,21.91,21.9372,6246,0
+HFND.US,D,20241230,000000,21.87,21.87,21.47,21.775,10681,0
+HFND.US,D,20241231,000000,22.12,22.43,21.7498,21.7498,8239,0
+HFND.US,D,20250102,000000,21.65,21.91,21.63,21.76,2578,0
+HFND.US,D,20250103,000000,21.7,21.97,21.69,21.8602,1947,0
+HFND.US,D,20250106,000000,21.9,22,21.82,21.8994,10770,0
+HFND.US,D,20250107,000000,21.88,21.88,21.7952,21.7952,800,0
+HFND.US,D,20250108,000000,21.8,21.9,21.74,21.8238,1775,0
+HFND.US,D,20250110,000000,21.68,21.68,21.53,21.6029,1447,0
+HFND.US,D,20250113,000000,21.565,21.565,21.269,21.38,45174,0
+HFND.US,D,20250114,000000,21.41,21.62,21.39,21.5349,4237,0
+HFND.US,D,20250115,000000,21.84,21.875,21.84,21.875,1622,0
+HFND.US,D,20250116,000000,21.8,21.8475,21.72,21.755,5761,0
+HFND.US,D,20250117,000000,22,22,21.9,21.9441,4814,0
+HFND.US,D,20250121,000000,21.94,22.28,21.91,22.28,52785,0
+HFND.US,D,20250122,000000,22.4164,22.44,22.05,22.2148,21771,0
+HFND.US,D,20250123,000000,22.06,22.16,22.06,22.1494,19766,0
+HFND.US,D,20250124,000000,22.22,22.3499,22.1038,22.214,3689,0
+HFND.US,D,20250127,000000,22,22.19,21.85,21.9766,2354,0
+HFND.US,D,20250128,000000,22.06,22.0996,22.06,22.085,2541,0
+HFND.US,D,20250129,000000,22.23,22.23,21.9601,22.14,2335,0
+HFND.US,D,20250130,000000,22.2699,22.33,22.2,22.3106,5482,0
+HFND.US,D,20250131,000000,22.39,22.39,22.12,22.188,4425,0
+HFND.US,D,20250203,000000,22.04,22.16,22.04,22.05,2675,0
+HFND.US,D,20250204,000000,22.11,22.1751,22.11,22.1751,796,0
+HFND.US,D,20250205,000000,22.1799,22.295,22.1799,22.2722,3146,0
+HFND.US,D,20250206,000000,22.35,22.35,22.29,22.3066,943,0
+HFND.US,D,20250207,000000,22.33,22.34,22.28,22.34,20185,0
+HFND.US,D,20250210,000000,22.35,22.4798,22.34,22.4058,8770,0
+HFND.US,D,20250211,000000,22.3731,22.4,22.34,22.376,2519,0
+HFND.US,D,20250212,000000,22.3699,22.4599,22.27,22.4041,46217,0
+HFND.US,D,20250213,000000,22.42,22.4976,22.42,22.4976,6876,0
+HFND.US,D,20250214,000000,22.51,22.54,22.44,22.4949,7691,0
+HFND.US,D,20250218,000000,22.49,22.57,22.49,22.5467,118872,0
+HFND.US,D,20250219,000000,22.525,22.575,22.51,22.5694,4535,0
+HFND.US,D,20250220,000000,22.46,22.5653,22.44,22.4981,36466,0
+HFND.US,D,20250221,000000,22.41,22.5,22.28,22.3,4005,0
+HFND.US,D,20250224,000000,22.29,22.29,22.13,22.19,2097,0
+HFND.US,D,20250225,000000,22.01,22.09,22.01,22.0853,793,0
+HFND.US,D,20250226,000000,22.29,24.52,21.771,22.09,27704,0
+HFND.US,D,20250227,000000,22.21,22.21,21.9777,21.9777,3123,0
+HFND.US,D,20250228,000000,21.94,22.0659,21.94,22.0659,3205,0
+HFND.US,D,20250303,000000,22.04,23.22,21.82,21.88,3609,0
+HFND.US,D,20250304,000000,21.594,21.8799,21.54,21.75,5276,0
+HFND.US,D,20250305,000000,21.76,21.93,21.72,21.9264,7591,0
+HFND.US,D,20250306,000000,21.75,21.84,21.602,21.6703,23545,0
+HFND.US,D,20250307,000000,21.7,22.4,21.7,21.84,13002,0
+HFND.US,D,20250310,000000,21.49,21.5,21.37,21.3866,2062,0
+HFND.US,D,20250311,000000,21.355,21.38,21.2,21.37,11294,0
+HFND.US,D,20250312,000000,21.44,21.47,21.36,21.4239,4180,0
+HFND.US,D,20250313,000000,21.28,21.28,21.1952,21.1952,2268,0
+HFND.US,D,20250314,000000,21.39,21.54,21.39,21.44,11497,0
+HFND.US,D,20250317,000000,21.63,21.64,21.4,21.6306,2585,0
+HFND.US,D,20250318,000000,21.6172,21.6172,21.56,21.61,1231,0
+HFND.US,D,20250319,000000,21.635,21.7485,21.635,21.7485,1825,0
+HFND.US,D,20250320,000000,21.67,21.693,21.67,21.68,1401,0
+HFND.US,D,20250321,000000,21.575,21.639,21.575,21.6007,2030,0
+HFND.US,D,20250324,000000,21.78,21.7907,21.73,21.7907,708,0
+HFND.US,D,20250325,000000,21.72,21.7701,21.7,21.71,18021,0
+HFND.US,D,20250326,000000,21.6911,21.71,21.58,21.6613,4922,0
+HFND.US,D,20250327,000000,21.72,21.72,21.65,21.6657,1070,0
+HFND.US,D,20250328,000000,21.43,21.43,21.33,21.4097,6055,0
+HFND.US,D,20250331,000000,21.31,21.38,21.31,21.38,601,0
+HFND.US,D,20250401,000000,21.34,21.455,21.335,21.4206,147097,0
+HFND.US,D,20250402,000000,21.54,21.54,21.47,21.5174,64242,0
+HFND.US,D,20250403,000000,20.91,20.929,20.83,20.8304,1616,0
+HFND.US,D,20250404,000000,20.23,20.23,20.1302,20.1302,2871,0
+HFND.US,D,20250407,000000,20.17,20.28,19.34,19.8391,7569,0
+HFND.US,D,20250408,000000,20.03,20.03,19.5,19.5647,12464,0
+HFND.US,D,20250409,000000,19.5969,20.85,19.4233,20.6565,15575,0
+HFND.US,D,20250410,000000,20.3051,20.44,19.51,20.42,7645,0
+HFND.US,D,20250411,000000,20.4,20.6,20.4,20.5457,4345,0
+HFND.US,D,20250414,000000,20.675,20.6889,20.58,20.6889,2688,0
+HFND.US,D,20250415,000000,20.747,20.8099,20.63,20.7049,7423,0
+HFND.US,D,20250416,000000,20.6,20.8,20.54,20.6035,9314,0
+HFND.US,D,20250417,000000,20.61,20.77,20.61,20.6793,1568,0
+HFND.US,D,20250421,000000,20.6,20.6071,20.48,20.5418,3817,0
+HFND.US,D,20250422,000000,20.6501,20.8049,20.6501,20.67,6392,0
+HFND.US,D,20250424,000000,20.82,20.9638,20.82,20.9638,1773,0
+HFND.US,D,20250425,000000,20.91,20.985,20.91,20.985,1296,0
+HFND.US,D,20250428,000000,20.93,21.08,20.89,21.0071,3374,0
+HFND.US,D,20250429,000000,20.92,21.07,20.92,21.0307,3172,0
+HFND.US,D,20250430,000000,20.98,21.0293,20.9,21.0293,4026,0
+HFND.US,D,20250501,000000,20.95,21.11,20.95,20.9932,1257,0
+HFND.US,D,20250502,000000,21.11,21.21,21.11,21.1825,3457,0
+HFND.US,D,20250505,000000,21.15,21.2905,21.13,21.22,6431,0
+HFND.US,D,20250506,000000,21.149,21.32,21.149,21.32,13612,0
+HFND.US,D,20250507,000000,21.1992,21.3,21.1001,21.1847,2512,0
+HFND.US,D,20250508,000000,21.14,21.34,21.14,21.2342,1687,0
+HFND.US,D,20250509,000000,21.3199,21.3199,21.19,21.2684,4023,0
+HFND.US,D,20250512,000000,21.47,21.55,21.44,21.4914,4631,0
+HFND.US,D,20250513,000000,21.5,21.5196,21.5,21.5196,2555,0
+HFND.US,D,20250514,000000,21.545,21.545,21.47,21.47,1547,0
+HFND.US,D,20250515,000000,21.46,21.51,20.71,21.5,2477,0
+HFND.US,D,20250516,000000,21.54,21.5593,21.53,21.5593,2090,0
+HFND.US,D,20250519,000000,21.57,21.6004,21.55,21.6004,2230,0
+HFND.US,D,20250521,000000,21.4715,21.485,21.4715,21.485,431,0
+HFND.US,D,20250522,000000,21.48,21.49,21.4662,21.4662,1355,0
+HFND.US,D,20250523,000000,21.35,21.48,19.75,21.41,9787,0
+HFND.US,D,20250527,000000,21.62,21.63,21.615,21.625,7616,0
+HFND.US,D,20250528,000000,21.53,21.53,21.5187,21.5187,355,0
+HFND.US,D,20250529,000000,21.6,21.62,21.5663,21.5663,573,0
+HFND.US,D,20250530,000000,21.54,21.56,21.5,21.5175,19395,0
+HFND.US,D,20250602,000000,21.57,21.62,21.57,21.6,51447,0
+HFND.US,D,20250603,000000,21.604,21.71,21.5712,21.6551,1326,0
+HFND.US,D,20250604,000000,21.67,21.75,21.64,21.67,3486,0
+HFND.US,D,20250605,000000,21.723,21.79,21.66,21.7029,5481,0
+HFND.US,D,20250606,000000,21.83,21.83,21.7468,21.7468,427,0
+HFND.US,D,20250609,000000,21.8,21.88,21.79,21.88,2677,0
+HFND.US,D,20250610,000000,21.8,21.8759,21.8,21.8759,735,0
+HFND.US,D,20250611,000000,21.9,21.93,21.9,21.9112,1358,0
+HFND.US,D,20250612,000000,21.92,21.92,21.8558,21.8861,728,0
+HFND.US,D,20250618,000000,21.7764,21.7832,21.7,21.7351,5284,0
+HFND.US,D,20250620,000000,21.71,21.7463,21.7,21.7,28176,0
+HFND.US,D,20250623,000000,21.735,21.82,21.61,21.7834,2616,0
+HFND.US,D,20250624,000000,21.93,21.9406,21.87,21.9357,2333,0
+HFND.US,D,20250625,000000,22.01,22.01,21.94,21.985,11061,0
+HFND.US,D,20250626,000000,22.0606,22.0959,22.051,22.0959,886,0
+HFND.US,D,20250627,000000,22.08,22.1104,22.08,22.0942,1341,0
+HFND.US,D,20250630,000000,22.1,22.1973,22.09,22.1973,3575,0
+HFND.US,D,20250701,000000,22.23,22.2699,22.2,22.2218,6266,0
+HFND.US,D,20250702,000000,22.22,22.2899,22.2001,22.21,2084,0
+HFND.US,D,20250703,000000,22.251,22.38,22.251,22.335,3836,0
+HFND.US,D,20250707,000000,22.31,22.35,22.16,22.2431,4439,0
+HFND.US,D,20250708,000000,22.25,22.29,22.1702,22.2264,3714,0
+HFND.US,D,20250709,000000,22.2328,22.309,22.17,22.2923,4985,0
+HFND.US,D,20250710,000000,22.34,22.34,22.3332,22.3332,2277,0
+HFND.US,D,20250711,000000,22.25,22.265,22.2466,22.2466,2653,0
+HFND.US,D,20250714,000000,22.24,22.33,22.22,22.2928,11776,0
+HFND.US,D,20250715,000000,22.3237,22.33,22.2427,22.2427,1257,0
+HFND.US,D,20250716,000000,22.3,22.345,22.1811,22.345,14245,0
+HFND.US,D,20250717,000000,22.37,22.4201,22.37,22.385,1962,0
+HFND.US,D,20250718,000000,22.405,22.4699,22.375,22.375,3515,0
+HFND.US,D,20250721,000000,22.4,22.51,22.4,22.4635,10771,0
+HFND.US,D,20250722,000000,22.48,22.53,22.425,22.4774,6418,0
+HFND.US,D,20250723,000000,22.48,22.635,22.48,22.635,7844,0
+HFND.US,D,20250724,000000,22.6,22.619,22.54,22.57,5019,0
+HFND.US,D,20250725,000000,22.4703,22.56,22.4703,22.535,4323,0
+HFND.US,D,20250728,000000,22.5105,22.54,22.44,22.49,6452,0
+HFND.US,D,20250729,000000,22.45,22.469,22.41,22.4577,4252,0
+HFND.US,D,20250730,000000,22.43,23.06,22.4031,22.46,5484,0
+HFND.US,D,20250731,000000,22.4,22.46,22.39,22.395,4180,0
+HFND.US,D,20250801,000000,22.2208,22.25,22.18,22.215,4298,0
+HFND.US,D,20250804,000000,22.375,22.95,22.35,22.3874,23596,0
+HFND.US,D,20250805,000000,22.39,22.39,22.32,22.3754,3401,0
+HFND.US,D,20250806,000000,22.38,22.455,22.28,22.455,1362,0
+HFND.US,D,20250807,000000,22.53,22.53,22.44,22.4953,3992,0
+HFND.US,D,20250808,000000,22.54,22.58,22.51,22.5656,7079,0
+HFND.US,D,20250811,000000,22.58,22.58,22.36,22.5245,6659,0
+HFND.US,D,20250812,000000,22.6,22.695,22.51,22.67,4097,0
+HFND.US,D,20250813,000000,22.79,22.86,22.71,22.8519,2604,0
+HFND.US,D,20250814,000000,22.76,22.7698,22.65,22.7698,3855,0
+HFND.US,D,20250815,000000,22.785,22.9,22.695,22.78,20275,0
+HFND.US,D,20250818,000000,22.76,22.77,22.68,22.723,3715,0
+HFND.US,D,20250819,000000,22.71,22.809,22.57,22.6915,1323,0
+HFND.US,D,20250820,000000,22.59,22.6877,22.5606,22.6877,3172,0
+HFND.US,D,20250821,000000,22.665,22.68,22.54,22.6349,4849,0
+HFND.US,D,20250822,000000,22.88,22.9717,22.85,22.9717,4984,0
+HFND.US,D,20250825,000000,23,23,22.74,22.8596,3885,0
+HFND.US,D,20250826,000000,22.85,22.8981,22.76,22.8981,5725,0
+HFND.US,D,20250827,000000,22.95,22.95,22.82,22.8906,6153,0
+HFND.US,D,20250828,000000,22.9,22.97,22.88,22.9687,3419,0
+HFND.US,D,20250829,000000,22.8274,22.8974,22.81,22.8974,3841,0
+HFND.US,D,20250902,000000,22.76,23.01,22.6421,22.9932,18391,0
+HFND.US,D,20250903,000000,22.99,22.99,22.8,22.895,119647,0
+HFND.US,D,20250904,000000,22.85,23,22.85,22.9698,41655,0
+HFND.US,D,20250905,000000,23.16,23.75,22.9286,22.9702,13593,0
+HFND.US,D,20250908,000000,23.02,23.15,23.02,23.0702,1337,0
+HFND.US,D,20250909,000000,23.0995,23.0995,23.07,23.075,2116,0
+HFND.US,D,20250910,000000,23.1702,23.19,23.04,23.04,11156,0
+HFND.US,D,20250911,000000,23.16,23.57,23.16,23.3431,2203,0
+HFND.US,D,20250912,000000,23.33,23.4,23.3096,23.3096,3220,0
+HFND.US,D,20250915,000000,23.36,23.48,23.36,23.45,139682,0
+HFND.US,D,20250916,000000,23.44,23.4809,23.44,23.4809,4890,0
+HFND.US,D,20250917,000000,23.528,23.54,23.3624,23.47,9064,0
+HFND.US,D,20250918,000000,23.4788,23.57,23.43,23.5054,12348,0
+HFND.US,D,20250919,000000,23.4905,23.57,23.4,23.5318,6686,0
+HFND.US,D,20250922,000000,23.5363,23.625,23.4734,23.625,3060,0
+HFND.US,D,20250923,000000,23.62,23.62,23.53,23.5417,18123,0
+HFND.US,D,20250924,000000,23.58,24.24,23.49,23.5401,3772,0
+HFND.US,D,20250925,000000,23.43,23.48,23.351,23.435,18048,0
+HFND.US,D,20250926,000000,23.39,23.47,23.3834,23.46,3467,0
+HFND.US,D,20250929,000000,23.5121,23.5853,23.5121,23.5706,1516,0
+HFND.US,D,20250930,000000,23.46,24.21,23.42,23.6091,6781,0
+HFND.US,D,20251001,000000,23.6,23.6775,23.6,23.6504,677,0
+HFND.US,D,20251002,000000,23.667,23.7534,23.667,23.6955,3119,0
+HFND.US,D,20251003,000000,23.71,23.78,23.69,23.7585,996,0
+HFND.US,D,20251006,000000,23.77,23.89,23.7,23.8806,6509,0
+HFND.US,D,20251007,000000,23.82,23.82,23.721,23.775,966,0
+HFND.US,D,20251008,000000,23.84,23.91,23.76,23.91,55455,0
+HFND.US,D,20251009,000000,23.73,23.85,23.58,23.85,21192,0
+HFND.US,D,20251010,000000,23.6252,23.7567,23.2101,23.4281,15303,0
+HFND.US,D,20251013,000000,23.51,23.569,22.88,23.515,3234,0
+HFND.US,D,20251014,000000,23.46,23.63,23.46,23.5783,1617,0
+HFND.US,D,20251015,000000,23.81,23.81,23.66,23.7484,1310,0
+HFND.US,D,20251016,000000,23.8295,23.8295,23.65,23.719,1699,0
+HFND.US,D,20251017,000000,23.73,23.73,23.59,23.71,5833,0
+HFND.US,D,20251020,000000,23.84,23.96,23.84,23.8853,11410,0
+HFND.US,D,20251021,000000,23.77,23.83,23.7368,23.7815,10058,0
+HFND.US,D,20251022,000000,23.79,23.79,23.57,23.71,7587,0
+HFND.US,D,20251023,000000,23.73,23.9309,23.73,23.9309,930,0
+HFND.US,D,20251024,000000,23.94,24.0616,23.91,24.0616,2837,0
+HFND.US,D,20251027,000000,23.99,24.179,23.98,24.125,9727,0
+HFND.US,D,20251028,000000,23.95,24.1,23.87,24.1,5505,0
+HFND.US,D,20251029,000000,24.04,24.209,24.03,24.0475,8813,0
+HFND.US,D,20251030,000000,23.98,24.01,23.64,23.9159,11128,0
+HFND.US,D,20251031,000000,23.92,24.0592,23.85,24.0592,5862,0
+HFND.US,D,20251103,000000,23.9528,24.2,23.87,24.0351,20737,0
+HFND.US,D,20251104,000000,23.77,24,23.7,24,16538,0
+HFND.US,D,20251105,000000,23.82,23.919,23.81,23.9047,2950,0
+HFND.US,D,20251106,000000,23.91,24.215,23.73,23.99,9883,0
+HFND.US,D,20251107,000000,23.69,24,23.6,23.78,5082,0
+HFND.US,D,20251110,000000,23.99,24.08,23.86,24.0799,62072,0
+HFND.US,D,20251111,000000,24.04,24.08,23.95,24.0727,6093,0
+HFND.US,D,20251112,000000,24.03,24.08,24.02,24.0272,2649,0
+HFND.US,D,20251113,000000,24.03,24.03,23.78,23.81,3874,0
+HFND.US,D,20251114,000000,23.7335,23.8304,23.7335,23.79,6718,0
+HFND.US,D,20251117,000000,23.75,23.79,23.54,23.6317,39197,0
+HFND.US,D,20251118,000000,23.53,23.69,23.5,23.5,88974,0
+HFND.US,D,20251119,000000,23.63,23.63,23.521,23.5755,10997,0
+HFND.US,D,20251120,000000,23.69,23.69,23.4,23.4,13761,0
+HFND.US,D,20251121,000000,23.53,23.59,23.51,23.5321,2317,0
+HFND.US,D,20251124,000000,23.45,23.64,23.45,23.5423,10879,0
+HFND.US,D,20251125,000000,23.513,23.71,23.513,23.6539,5009,0
+HFND.US,D,20251126,000000,23.77,23.82,23.69,23.763,9796,0
+HFND.US,D,20251128,000000,23.85,23.9,23.78,23.805,8316,0
+HFND.US,D,20251201,000000,23.7335,23.79,23.73,23.7363,5809,0
+HFND.US,D,20251202,000000,23.707,23.74,23.66,23.7225,5349,0
+HFND.US,D,20251203,000000,23.73,23.858,23.73,23.82,30300,0
+HFND.US,D,20251204,000000,23.81,23.84,23.76,23.84,2763,0
+HFND.US,D,20251205,000000,23.885,23.9,23.8,23.8211,6262,0
+HFND.US,D,20251208,000000,23.82,23.95,23.71,23.77,10792,0
+HFND.US,D,20251209,000000,23.76,24.3367,23.73,23.85,8218,0
+HFND.US,D,20251210,000000,23.79,24.19,23.75,24.18,2186,0
+HFND.US,D,20251211,000000,23.83,24.1,23.81,23.99,8164,0
+HFND.US,D,20251212,000000,23.81,23.81,23.64,23.64,6698,0
+HFND.US,D,20251215,000000,23.725,23.7283,23.61,23.68,20954,0
+HFND.US,D,20251216,000000,23.62,23.62,23.53,23.53,3202,0
+HFND.US,D,20251217,000000,23.58,23.61,23.46,23.474,17809,0
+HFND.US,D,20251218,000000,23.64,23.64,23.5,23.5217,41315,0
+HFND.US,D,20251219,000000,23.6174,23.72,23.6,23.6796,18122,0
+HFND.US,D,20251222,000000,23.63,23.73,23.63,23.68,21111,0
+HFND.US,D,20251223,000000,23.68,23.77,23.61,23.77,17521,0
+HFND.US,D,20251224,000000,22.68,22.68,22.59,22.64,29375,0
+HFND.US,D,20251226,000000,22.715,23.385,22.64,22.9234,31671,0
+HFND.US,D,20251229,000000,22.73,22.87,22.33,22.56,19373,0
+HFND.US,D,20251230,000000,22.6,22.7799,22.54,22.55,17499,0
+HFND.US,D,20251231,000000,22.487,22.59,22.487,22.55,8001,0
+HFND.US,D,20260102,000000,22.65,22.684,22.44,22.5398,9171,0
+HFND.US,D,20260105,000000,22.83,22.97,22.82,22.94,5603,0
+HFND.US,D,20260106,000000,23,23.07,22.99,23.015,3271,0
+HFND.US,D,20260107,000000,22.97,23,22.9,22.964,3351,0
+HFND.US,D,20260108,000000,22.92,22.95,22.8609,22.94,8422,0
+HFND.US,D,20260109,000000,23.05,23.1167,22.57,23.05,2550,0
+HFND.US,D,20260112,000000,23.072,23.205,23.07,23.205,8044,0
+HFND.US,D,20260113,000000,23.16,23.16,23.1307,23.1307,2465,0
+HFND.US,D,20260114,000000,23.16,23.29,23.1184,23.2719,7705,0
+HFND.US,D,20260115,000000,23.22,23.26,23.19,23.1975,8468,0
+HFND.US,D,20260116,000000,23.17,23.22,23.12,23.1547,2508,0
+HFND.US,D,20260120,000000,23.105,23.19,23,23.08,120461,0
+HFND.US,D,20260121,000000,23.28,23.53,23.21,23.33,138620,0
+HFND.US,D,20260122,000000,23.44,23.54,23.4195,23.4195,14293,0
+HFND.US,D,20260123,000000,23.31,23.41,23.25,23.41,7787,0
+HFND.US,D,20260126,000000,23.56,23.59,23.43,23.56,5902,0
+HFND.US,D,20260127,000000,23.58,23.65,23.56,23.56,9563,0
+HFND.US,D,20260128,000000,23.7699,23.7699,23.63,23.71,1595,0
+HFND.US,D,20260129,000000,23.8098,23.85,23.57,23.676,25060,0
+HFND.US,D,20260130,000000,23.57,23.61,23.36,23.4383,5296,0
+HFND.US,D,20260202,000000,23.42,23.4623,23.23,23.41,15169,0
+HFND.US,D,20260203,000000,23.5485,23.5799,23.36,23.55,19081,0
+HFND.US,D,20260204,000000,23.5963,23.5963,23.361,23.4,9387,0
+HFND.US,D,20260205,000000,23.3999,23.3999,23.23,23.23,13616,0
+HFND.US,D,20260206,000000,23.5708,23.67,23.56,23.67,3101,0
+HFND.US,D,20260209,000000,23.62,23.7897,23.62,23.77,5072,0
+HFND.US,D,20260210,000000,23.81,23.85,23.7206,23.7427,4816,0
+HFND.US,D,20260211,000000,23.85,24.11,23.76,23.9,17695,0
+HFND.US,D,20260212,000000,23.89,23.93,23.64,23.64,4200,0
+HFND.US,D,20260213,000000,23.59,23.79,23.59,23.79,5142,0
+HFND.US,D,20260217,000000,23.62,23.68,23.48,23.68,15401,0
+HFND.US,D,20260218,000000,23.81,23.87,23.7689,23.83,6338,0
diff --git a/daily/us/nyse etfs/1/hiys.us.txt b/daily/us/nyse etfs/1/hiys.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f7f1a237763d03dc5031aea7b96e46fc6654efc
--- /dev/null
+++ b/daily/us/nyse etfs/1/hiys.us.txt	
@@ -0,0 +1,682 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIYS.US,D,20230124,000000,25.35,25.35,25.35,25.35,3,0
+HIYS.US,D,20230125,000000,25.355,25.355,25.355,25.355,1,0
+HIYS.US,D,20230126,000000,25.41,25.41,25.41,25.41,3,0
+HIYS.US,D,20230127,000000,25.38,25.38,25.38,25.38,130,0
+HIYS.US,D,20230130,000000,25.255,25.255,25.255,25.255,4,0
+HIYS.US,D,20230131,000000,25.3374,25.3374,25.3374,25.3374,17,0
+HIYS.US,D,20230201,000000,25.4747,25.4747,25.4747,25.4747,30,0
+HIYS.US,D,20230202,000000,25.7253,25.7253,25.7253,25.7253,125,0
+HIYS.US,D,20230203,000000,25.5324,25.5324,25.5324,25.5324,17,0
+HIYS.US,D,20230206,000000,25.375,25.375,25.375,25.375,20,0
+HIYS.US,D,20230207,000000,25.4229,25.4229,25.4229,25.4229,28,0
+HIYS.US,D,20230208,000000,25.3165,25.3165,25.3165,25.3165,27,0
+HIYS.US,D,20230209,000000,25.225,25.225,25.225,25.225,27,0
+HIYS.US,D,20230210,000000,25.075,25.075,25.075,25.075,27,0
+HIYS.US,D,20230213,000000,25.085,25.085,25.085,25.085,27,0
+HIYS.US,D,20230214,000000,25.31,25.31,25.045,25.045,27,0
+HIYS.US,D,20230215,000000,25.01,25.05,25.01,25.0202,4506,0
+HIYS.US,D,20230216,000000,24.97,24.98,24.8685,24.8685,2700,0
+HIYS.US,D,20230217,000000,24.9478,24.9478,24.9478,24.9478,27,0
+HIYS.US,D,20230221,000000,24.497,24.497,24.497,24.497,27,0
+HIYS.US,D,20230222,000000,24.595,24.595,24.595,24.595,27,0
+HIYS.US,D,20230223,000000,24.78,24.785,24.78,24.785,100,0
+HIYS.US,D,20230224,000000,24.67,24.67,24.67,24.67,27,0
+HIYS.US,D,20230227,000000,24.8016,24.8016,24.8016,24.8016,1,0
+HIYS.US,D,20230228,000000,24.7811,24.7811,24.7811,24.7811,1,0
+HIYS.US,D,20230301,000000,24.78,24.78,24.745,24.745,1,0
+HIYS.US,D,20230302,000000,24.7307,24.7307,24.7307,24.7307,2,0
+HIYS.US,D,20230303,000000,24.9183,24.9183,24.9183,24.9183,31,0
+HIYS.US,D,20230306,000000,24.955,24.955,24.955,24.955,2,0
+HIYS.US,D,20230307,000000,24.85,24.85,24.85,24.85,2,0
+HIYS.US,D,20230308,000000,24.7602,24.7602,24.7602,24.7602,2,0
+HIYS.US,D,20230309,000000,24.7917,24.7917,24.685,24.685,101,0
+HIYS.US,D,20230310,000000,24.6325,24.6325,24.6325,24.6325,8,0
+HIYS.US,D,20230313,000000,24.7917,24.7917,24.5807,24.5807,2,0
+HIYS.US,D,20230314,000000,24.736,24.736,24.736,24.736,2,0
+HIYS.US,D,20230315,000000,24.6,24.6,24.576,24.576,100,0
+HIYS.US,D,20230316,000000,24.7261,24.7261,24.7261,24.7261,2,0
+HIYS.US,D,20230317,000000,24.6705,24.6705,24.6705,24.6705,2,0
+HIYS.US,D,20230320,000000,24.53,24.53,24.48,24.5085,400,0
+HIYS.US,D,20230321,000000,24.6525,24.6525,24.6525,24.6525,2,0
+HIYS.US,D,20230322,000000,24.6776,24.6776,24.6776,24.6776,1,0
+HIYS.US,D,20230323,000000,24.7518,24.7518,24.7518,24.7518,2,0
+HIYS.US,D,20230324,000000,24.6862,24.6862,24.6862,24.6862,2,0
+HIYS.US,D,20230327,000000,24.6733,24.6733,24.6733,24.6733,1,0
+HIYS.US,D,20230328,000000,24.665,24.665,24.665,24.665,2,0
+HIYS.US,D,20230329,000000,24.785,24.785,24.785,24.785,2,0
+HIYS.US,D,20230330,000000,24.88,24.88,24.88,24.88,2,0
+HIYS.US,D,20230331,000000,25.1111,25.1111,25.1111,25.1111,2,0
+HIYS.US,D,20230403,000000,25.18,25.18,25.18,25.18,2,0
+HIYS.US,D,20230404,000000,25.1379,25.1379,25.1379,25.1379,2,0
+HIYS.US,D,20230405,000000,25.077,25.077,25.077,25.077,2,0
+HIYS.US,D,20230406,000000,25.1154,25.1154,25.1154,25.1154,2,0
+HIYS.US,D,20230410,000000,25.0828,25.0828,25.0828,25.0828,1,0
+HIYS.US,D,20230411,000000,25.12,25.135,25.1167,25.135,280,0
+HIYS.US,D,20230412,000000,25.1702,25.1702,25.1702,25.1702,30,0
+HIYS.US,D,20230413,000000,25.27,25.27,25.27,25.27,2,0
+HIYS.US,D,20230414,000000,25.255,25.255,25.255,25.255,1,0
+HIYS.US,D,20230417,000000,25.23,25.23,25.195,25.195,108,0
+HIYS.US,D,20230418,000000,25.1972,25.1972,25.1972,25.1972,1,0
+HIYS.US,D,20230419,000000,25.115,25.115,25.115,25.115,1,0
+HIYS.US,D,20230420,000000,25.0702,25.0702,25.0702,25.0702,100,0
+HIYS.US,D,20230421,000000,25.1218,25.1218,25.1218,25.1218,1,0
+HIYS.US,D,20230424,000000,25.02,25.02,25.02,25.02,1,0
+HIYS.US,D,20230425,000000,25.0051,25.0051,25.0051,25.0051,31,0
+HIYS.US,D,20230426,000000,24.9376,24.9376,24.9376,24.9376,28,0
+HIYS.US,D,20230427,000000,25.021,25.021,25.021,25.021,1,0
+HIYS.US,D,20230428,000000,25.0996,25.0996,25.0996,25.0996,64,0
+HIYS.US,D,20230501,000000,25.07,25.07,25.005,25.005,1029,0
+HIYS.US,D,20230502,000000,24.9657,24.9657,24.9657,24.9657,2,0
+HIYS.US,D,20230503,000000,24.9744,24.9744,24.9744,24.9744,1,0
+HIYS.US,D,20230504,000000,24.865,24.865,24.865,24.865,2,0
+HIYS.US,D,20230505,000000,24.9681,24.9681,24.9681,24.9681,2,0
+HIYS.US,D,20230508,000000,24.915,24.915,24.915,24.915,2,0
+HIYS.US,D,20230509,000000,24.8702,24.8702,24.8702,24.8702,2,0
+HIYS.US,D,20230510,000000,24.99,24.99,24.99,24.99,2,0
+HIYS.US,D,20230511,000000,24.96,24.96,24.96,24.96,2,0
+HIYS.US,D,20230512,000000,24.9043,24.9043,24.9043,24.9043,2,0
+HIYS.US,D,20230515,000000,24.905,24.905,24.905,24.905,2,0
+HIYS.US,D,20230516,000000,24.8101,24.8101,24.8101,24.8101,2,0
+HIYS.US,D,20230517,000000,24.79,24.828,24.79,24.828,500,0
+HIYS.US,D,20230518,000000,24.8165,24.8165,24.8165,24.8165,10,0
+HIYS.US,D,20230519,000000,24.815,24.815,24.815,24.815,6,0
+HIYS.US,D,20230522,000000,24.73,24.73,24.73,24.73,2,0
+HIYS.US,D,20230523,000000,24.6722,24.6722,24.67,24.67,801,0
+HIYS.US,D,20230524,000000,24.5482,24.5482,24.5482,24.5482,11,0
+HIYS.US,D,20230525,000000,24.53,24.53,24.53,24.53,10,0
+HIYS.US,D,20230526,000000,24.6145,24.6145,24.6145,24.6145,1,0
+HIYS.US,D,20230530,000000,24.6834,24.6834,24.6834,24.6834,29,0
+HIYS.US,D,20230531,000000,24.63,24.6411,24.6227,24.6411,1204,0
+HIYS.US,D,20230601,000000,24.7498,24.7498,24.7498,24.7498,10,0
+HIYS.US,D,20230602,000000,24.8591,24.8591,24.8591,24.8591,10,0
+HIYS.US,D,20230605,000000,24.855,24.855,24.855,24.855,1,0
+HIYS.US,D,20230606,000000,24.86,24.885,24.86,24.885,100,0
+HIYS.US,D,20230607,000000,24.855,24.855,24.855,24.855,29,0
+HIYS.US,D,20230608,000000,24.915,24.915,24.915,24.915,29,0
+HIYS.US,D,20230609,000000,24.93,24.9321,24.93,24.9321,100,0
+HIYS.US,D,20230612,000000,24.955,24.955,24.955,24.955,29,0
+HIYS.US,D,20230613,000000,24.9652,24.9652,24.9652,24.9652,29,0
+HIYS.US,D,20230614,000000,24.95,24.95,24.95,24.95,1,0
+HIYS.US,D,20230615,000000,25.07,25.0918,25.07,25.0733,499,0
+HIYS.US,D,20230616,000000,25.04,25.04,25.04,25.04,4,0
+HIYS.US,D,20230620,000000,24.84,24.84,24.84,24.84,58,0
+HIYS.US,D,20230621,000000,24.775,24.775,24.775,24.775,3,0
+HIYS.US,D,20230622,000000,24.7339,24.7339,24.7339,24.7339,62,0
+HIYS.US,D,20230623,000000,24.6586,24.6586,24.6586,24.6586,3,0
+HIYS.US,D,20230626,000000,24.68,24.68,24.67,24.67,230,0
+HIYS.US,D,20230627,000000,24.7,24.755,24.7,24.755,100,0
+HIYS.US,D,20230628,000000,24.8092,24.8092,24.8092,24.8092,80,0
+HIYS.US,D,20230629,000000,24.789,24.789,24.7827,24.7866,322,0
+HIYS.US,D,20230630,000000,24.9025,24.9025,24.9025,24.9025,54,0
+HIYS.US,D,20230703,000000,24.9243,24.925,24.9243,24.925,271,0
+HIYS.US,D,20230705,000000,24.825,24.825,24.825,24.825,54,0
+HIYS.US,D,20230706,000000,24.685,24.685,24.685,24.685,14,0
+HIYS.US,D,20230707,000000,24.745,24.745,24.745,24.745,1,0
+HIYS.US,D,20230710,000000,24.7852,24.7852,24.7852,24.7852,79,0
+HIYS.US,D,20230711,000000,24.875,24.875,24.875,24.875,1,0
+HIYS.US,D,20230712,000000,25.09,25.09,25.09,25.09,100,0
+HIYS.US,D,20230713,000000,25.23,25.23,25.23,25.23,100,0
+HIYS.US,D,20230714,000000,25.13,25.13,25.13,25.13,141,0
+HIYS.US,D,20230717,000000,25.09,25.12,25.0774,25.12,900,0
+HIYS.US,D,20230718,000000,25.185,25.185,25.185,25.185,2,0
+HIYS.US,D,20230719,000000,25.19,25.19,25.19,25.19,2,0
+HIYS.US,D,20230720,000000,25.085,25.085,25.085,25.085,2,0
+HIYS.US,D,20230721,000000,25.135,25.135,25.135,25.135,2,0
+HIYS.US,D,20230724,000000,24.985,24.985,24.985,24.985,2,0
+HIYS.US,D,20230725,000000,24.97,24.97,24.97,24.97,100,0
+HIYS.US,D,20230726,000000,25.02,25.02,25,25,201,0
+HIYS.US,D,20230727,000000,24.895,24.895,24.895,24.895,2,0
+HIYS.US,D,20230728,000000,24.99,24.995,24.99,24.995,1005,0
+HIYS.US,D,20230731,000000,25.0314,25.0314,25.0314,25.0314,28,0
+HIYS.US,D,20230801,000000,25.0037,25.0037,24.9713,24.9713,519,0
+HIYS.US,D,20230802,000000,24.88,24.882,24.88,24.882,210,0
+HIYS.US,D,20230803,000000,24.8893,24.8893,24.85,24.85,698,0
+HIYS.US,D,20230804,000000,24.99,24.99,24.9594,24.9594,100,0
+HIYS.US,D,20230807,000000,24.975,24.975,24.975,24.975,12,0
+HIYS.US,D,20230808,000000,24.9728,24.9728,24.9728,24.9728,2,0
+HIYS.US,D,20230809,000000,24.98,24.99,24.98,24.99,101,0
+HIYS.US,D,20230810,000000,25.075,25.075,24.9884,24.9884,302,0
+HIYS.US,D,20230811,000000,24.955,24.955,24.955,24.955,56,0
+HIYS.US,D,20230814,000000,24.9565,24.9565,24.9565,24.9565,1,0
+HIYS.US,D,20230815,000000,24.8931,24.8931,24.8931,24.8931,2,0
+HIYS.US,D,20230816,000000,24.835,24.835,24.835,24.835,2,0
+HIYS.US,D,20230817,000000,24.7602,24.7602,24.7602,24.7602,1,0
+HIYS.US,D,20230818,000000,24.74,24.77,24.74,24.77,204,0
+HIYS.US,D,20230821,000000,24.59,24.6,24.59,24.6,201,0
+HIYS.US,D,20230822,000000,24.58,24.58,24.58,24.58,1,0
+HIYS.US,D,20230823,000000,24.7334,24.735,24.7334,24.735,671,0
+HIYS.US,D,20230824,000000,24.6828,24.6828,24.6828,24.6828,1,0
+HIYS.US,D,20230825,000000,24.735,24.735,24.735,24.735,42,0
+HIYS.US,D,20230828,000000,24.76,24.8,24.76,24.8,129,0
+HIYS.US,D,20230829,000000,24.8826,24.8826,24.8826,24.8826,6,0
+HIYS.US,D,20230830,000000,24.925,24.925,24.92,24.92,100,0
+HIYS.US,D,20230831,000000,24.9082,24.9082,24.9082,24.9082,1,0
+HIYS.US,D,20230901,000000,24.915,24.915,24.915,24.915,2,0
+HIYS.US,D,20230905,000000,24.84,24.84,24.84,24.84,1,0
+HIYS.US,D,20230906,000000,24.805,24.805,24.805,24.805,3,0
+HIYS.US,D,20230907,000000,24.8178,24.87,24.8178,24.87,887,0
+HIYS.US,D,20230908,000000,24.89,24.89,24.89,24.89,2,0
+HIYS.US,D,20230911,000000,24.9,24.9,24.9,24.9,1,0
+HIYS.US,D,20230912,000000,24.87,24.87,24.87,24.87,3,0
+HIYS.US,D,20230913,000000,24.9,24.9,24.9,24.9,297,0
+HIYS.US,D,20230914,000000,24.935,24.935,24.935,24.935,3,0
+HIYS.US,D,20230915,000000,24.9011,24.91,24.895,24.895,1107,0
+HIYS.US,D,20230918,000000,24.74,24.74,24.74,24.74,9,0
+HIYS.US,D,20230919,000000,24.7,24.7,24.7,24.7,4,0
+HIYS.US,D,20230920,000000,24.705,24.705,24.705,24.705,2,0
+HIYS.US,D,20230921,000000,24.65,24.65,24.58,24.58,323,0
+HIYS.US,D,20230922,000000,24.615,24.615,24.615,24.615,2,0
+HIYS.US,D,20230925,000000,24.57,24.57,24.57,24.57,142,0
+HIYS.US,D,20230926,000000,24.4832,24.4832,24.4832,24.4832,4,0
+HIYS.US,D,20230927,000000,24.43,24.43,24.43,24.43,4,0
+HIYS.US,D,20230928,000000,24.495,24.495,24.495,24.495,8,0
+HIYS.US,D,20230929,000000,24.5074,24.5074,24.5074,24.5074,2,0
+HIYS.US,D,20231002,000000,24.36,24.36,24.36,24.36,2,0
+HIYS.US,D,20231003,000000,24.2,24.2,24.2,24.2,201,0
+HIYS.US,D,20231004,000000,24.23,24.23,24.23,24.23,102,0
+HIYS.US,D,20231005,000000,24.26,24.26,24.26,24.26,102,0
+HIYS.US,D,20231006,000000,24.26,24.26,24.26,24.26,1,0
+HIYS.US,D,20231009,000000,24.34,24.34,24.34,24.34,1,0
+HIYS.US,D,20231010,000000,24.44,24.44,24.44,24.44,1,0
+HIYS.US,D,20231011,000000,24.4703,24.4703,24.47,24.47,304,0
+HIYS.US,D,20231012,000000,24.34,24.34,24.34,24.34,8,0
+HIYS.US,D,20231013,000000,24.34,24.34,24.34,24.34,3,0
+HIYS.US,D,20231016,000000,24.34,24.34,24.34,24.34,1,0
+HIYS.US,D,20231017,000000,24.23,24.23,24.23,24.23,15,0
+HIYS.US,D,20231018,000000,24.1504,24.1504,24.12,24.12,1144,0
+HIYS.US,D,20231019,000000,24.1,24.1,24.1,24.1,26,0
+HIYS.US,D,20231020,000000,24.065,24.065,24.065,24.065,25,0
+HIYS.US,D,20231023,000000,23.97,23.97,23.97,23.97,7,0
+HIYS.US,D,20231024,000000,24.0578,24.06,24.0578,24.06,207,0
+HIYS.US,D,20231025,000000,24,24,24,24,1,0
+HIYS.US,D,20231026,000000,24.04,24.049,24.025,24.025,3026,0
+HIYS.US,D,20231027,000000,24.035,24.035,24.035,24.035,26,0
+HIYS.US,D,20231030,000000,24.06,24.06,24.06,24.06,32,0
+HIYS.US,D,20231031,000000,24.18,24.18,24.18,24.18,35,0
+HIYS.US,D,20231101,000000,24.23,24.29,24.23,24.29,3601,0
+HIYS.US,D,20231102,000000,24.5645,24.5645,24.5645,24.5645,1,0
+HIYS.US,D,20231103,000000,24.71,24.71,24.71,24.71,1,0
+HIYS.US,D,20231106,000000,24.6724,24.6724,24.63,24.63,121,0
+HIYS.US,D,20231107,000000,24.585,24.585,24.585,24.585,1,0
+HIYS.US,D,20231108,000000,24.59,24.59,24.59,24.59,2,0
+HIYS.US,D,20231109,000000,24.55,24.5501,24.5,24.51,7316,0
+HIYS.US,D,20231110,000000,24.521,24.521,24.521,24.521,101,0
+HIYS.US,D,20231113,000000,24.56,24.56,24.56,24.56,10,0
+HIYS.US,D,20231114,000000,24.775,24.775,24.775,24.775,115,0
+HIYS.US,D,20231115,000000,24.735,24.735,24.735,24.735,1,0
+HIYS.US,D,20231116,000000,24.715,24.715,24.715,24.715,1,0
+HIYS.US,D,20231117,000000,24.75,24.75,24.75,24.75,102,0
+HIYS.US,D,20231120,000000,24.65,24.65,24.65,24.65,100,0
+HIYS.US,D,20231121,000000,24.64,24.68,24.64,24.68,101,0
+HIYS.US,D,20231122,000000,24.725,24.725,24.725,24.725,2,0
+HIYS.US,D,20231124,000000,24.725,24.725,24.725,24.725,1,0
+HIYS.US,D,20231127,000000,24.75,24.75,24.75,24.75,33,0
+HIYS.US,D,20231128,000000,24.815,24.815,24.815,24.815,4,0
+HIYS.US,D,20231129,000000,24.93,24.93,24.93,24.93,1,0
+HIYS.US,D,20231130,000000,24.9,24.9,24.9,24.9,1,0
+HIYS.US,D,20231201,000000,25.005,25.005,25.005,25.005,6,0
+HIYS.US,D,20231204,000000,25,25,25,25,5,0
+HIYS.US,D,20231205,000000,25.0268,25.035,25.0268,25.035,153,0
+HIYS.US,D,20231206,000000,25.08,25.08,25.075,25.075,342,0
+HIYS.US,D,20231207,000000,25.11,25.11,25.11,25.11,1,0
+HIYS.US,D,20231208,000000,25.06,25.06,25.06,25.06,5,0
+HIYS.US,D,20231211,000000,25.045,25.045,25.045,25.045,1,0
+HIYS.US,D,20231212,000000,25.0843,25.0843,25.0843,25.0843,10,0
+HIYS.US,D,20231213,000000,25.2548,25.2548,25.2548,25.2548,1,0
+HIYS.US,D,20231214,000000,25.5332,25.55,25.5332,25.55,482,0
+HIYS.US,D,20231215,000000,25.474,25.474,25.474,25.474,1,0
+HIYS.US,D,20231218,000000,25.265,25.265,25.265,25.265,6,0
+HIYS.US,D,20231219,000000,25.33,25.33,25.33,25.33,65,0
+HIYS.US,D,20231220,000000,25.37,25.37,25.37,25.37,1,0
+HIYS.US,D,20231221,000000,25.445,25.445,25.445,25.445,1,0
+HIYS.US,D,20231222,000000,25.435,25.435,25.435,25.435,1,0
+HIYS.US,D,20231226,000000,25.465,25.465,25.465,25.465,38,0
+HIYS.US,D,20231227,000000,25.5643,25.5643,25.5643,25.5643,48,0
+HIYS.US,D,20231228,000000,25.5219,25.5219,25.5219,25.5219,25,0
+HIYS.US,D,20231229,000000,25.5066,25.5066,25.5066,25.5066,37,0
+HIYS.US,D,20240102,000000,25.385,25.385,25.385,25.385,12,0
+HIYS.US,D,20240103,000000,25.29,25.29,25.29,25.29,1,0
+HIYS.US,D,20240104,000000,25.265,25.265,25.265,25.265,2,0
+HIYS.US,D,20240105,000000,25.2253,25.2253,25.2253,25.2253,23,0
+HIYS.US,D,20240108,000000,25.3037,25.3037,25.3037,25.3037,2,0
+HIYS.US,D,20240109,000000,25.325,25.325,25.325,25.325,5,0
+HIYS.US,D,20240110,000000,25.3958,25.3958,25.3958,25.3958,18,0
+HIYS.US,D,20240111,000000,25.47,25.47,25.47,25.47,223,0
+HIYS.US,D,20240112,000000,25.51,25.524,25.505,25.505,4816,0
+HIYS.US,D,20240116,000000,25.3861,25.3861,25.3861,25.3861,4,0
+HIYS.US,D,20240117,000000,25.29,25.29,25.29,25.29,112,0
+HIYS.US,D,20240118,000000,25.32,25.32,25.32,25.32,3,0
+HIYS.US,D,20240119,000000,25.34,25.39,25.34,25.3558,1455,0
+HIYS.US,D,20240122,000000,25.26,25.31,25.26,25.2759,2581,0
+HIYS.US,D,20240123,000000,25.2519,25.28,25.2355,25.2355,896,0
+HIYS.US,D,20240124,000000,25.2501,25.2501,25.2501,25.2501,34,0
+HIYS.US,D,20240125,000000,25.335,25.335,25.335,25.335,11,0
+HIYS.US,D,20240126,000000,25.3727,25.3727,25.3727,25.3727,1,0
+HIYS.US,D,20240129,000000,25.4069,25.4118,25.4069,25.4118,2028,0
+HIYS.US,D,20240130,000000,25.3981,25.3981,25.3981,25.3981,1,0
+HIYS.US,D,20240131,000000,25.45,25.45,25.4361,25.4361,1402,0
+HIYS.US,D,20240201,000000,25.52,25.52,25.52,25.52,19,0
+HIYS.US,D,20240202,000000,25.475,25.475,25.475,25.475,3,0
+HIYS.US,D,20240205,000000,25.395,25.395,25.395,25.395,10,0
+HIYS.US,D,20240206,000000,25.4651,25.4651,25.4651,25.4651,3,0
+HIYS.US,D,20240207,000000,25.5274,25.5274,25.5146,25.5146,1002,0
+HIYS.US,D,20240208,000000,25.505,25.5052,25.505,25.5052,250,0
+HIYS.US,D,20240209,000000,25.53,25.5452,25.53,25.5452,151,0
+HIYS.US,D,20240212,000000,25.5464,25.5464,25.535,25.535,142,0
+HIYS.US,D,20240213,000000,25.385,25.385,25.385,25.385,11,0
+HIYS.US,D,20240214,000000,25.4351,25.4351,25.4351,25.4351,1,0
+HIYS.US,D,20240215,000000,25.4851,25.4851,25.4851,25.4851,11,0
+HIYS.US,D,20240216,000000,25.47,25.51,25.45,25.4648,13486,0
+HIYS.US,D,20240220,000000,25.34,25.37,25.3399,25.3399,1777,0
+HIYS.US,D,20240221,000000,25.33,25.33,25.3,25.317,409,0
+HIYS.US,D,20240222,000000,25.3747,25.3747,25.3747,25.3747,916,0
+HIYS.US,D,20240223,000000,25.3196,25.3948,25.3,25.3948,6486,0
+HIYS.US,D,20240226,000000,25.3502,25.36,25.3336,25.3336,3529,0
+HIYS.US,D,20240227,000000,25.316,25.316,25.2976,25.2976,213,0
+HIYS.US,D,20240228,000000,25.3352,25.3352,25.3352,25.3352,72,0
+HIYS.US,D,20240229,000000,25.3291,25.3291,25.3291,25.3291,44,0
+HIYS.US,D,20240301,000000,25.32,25.4221,25.32,25.4221,812,0
+HIYS.US,D,20240304,000000,25.4153,25.4153,25.4153,25.4153,197,0
+HIYS.US,D,20240305,000000,25.415,25.415,25.415,25.415,1,0
+HIYS.US,D,20240306,000000,25.4474,25.4474,25.4474,25.4474,2,0
+HIYS.US,D,20240307,000000,25.425,25.47,25.425,25.47,181,0
+HIYS.US,D,20240308,000000,25.4851,25.4851,25.4851,25.4851,11,0
+HIYS.US,D,20240311,000000,25.4627,25.4627,25.4627,25.4627,85,0
+HIYS.US,D,20240312,000000,25.475,25.475,25.475,25.475,7,0
+HIYS.US,D,20240313,000000,25.4831,25.4976,25.4831,25.4976,235,0
+HIYS.US,D,20240314,000000,25.43,25.43,25.43,25.43,20,0
+HIYS.US,D,20240315,000000,25.385,25.402,25.385,25.402,173,0
+HIYS.US,D,20240318,000000,25.2925,25.2925,25.2925,25.2925,13,0
+HIYS.US,D,20240319,000000,25.355,25.355,25.355,25.355,1,0
+HIYS.US,D,20240320,000000,25.375,25.4276,25.37,25.4276,275,0
+HIYS.US,D,20240321,000000,25.4879,25.4879,25.4879,25.4879,133,0
+HIYS.US,D,20240322,000000,25.505,25.505,25.505,25.505,28,0
+HIYS.US,D,20240325,000000,25.4829,25.5,25.475,25.475,765,0
+HIYS.US,D,20240326,000000,25.455,25.455,25.455,25.455,9,0
+HIYS.US,D,20240327,000000,25.5051,25.5051,25.5051,25.5051,25,0
+HIYS.US,D,20240328,000000,25.5216,25.5216,25.5216,25.5216,1,0
+HIYS.US,D,20240401,000000,25.447,25.447,25.447,25.447,79,0
+HIYS.US,D,20240402,000000,25.36,25.42,25.36,25.415,994,0
+HIYS.US,D,20240403,000000,25.435,25.435,25.435,25.435,1,0
+HIYS.US,D,20240404,000000,25.4318,25.4318,25.4318,25.4318,19,0
+HIYS.US,D,20240405,000000,25.415,25.415,25.415,25.415,1,0
+HIYS.US,D,20240408,000000,25.425,25.425,25.425,25.425,8,0
+HIYS.US,D,20240409,000000,25.4703,25.4703,25.4703,25.4703,142,0
+HIYS.US,D,20240410,000000,25.35,25.35,25.35,25.35,139,0
+HIYS.US,D,20240411,000000,25.32,25.32,25.32,25.32,101,0
+HIYS.US,D,20240412,000000,25.268,25.268,25.268,25.268,20,0
+HIYS.US,D,20240415,000000,25.21,25.21,25.21,25.21,151,0
+HIYS.US,D,20240416,000000,25.12,25.12,25.1123,25.1123,726,0
+HIYS.US,D,20240417,000000,25.1415,25.1415,25.1415,25.1415,20,0
+HIYS.US,D,20240418,000000,25.17,25.18,25.14,25.145,1107,0
+HIYS.US,D,20240419,000000,25.165,25.165,25.165,25.165,11,0
+HIYS.US,D,20240422,000000,25.0975,25.0975,25.0975,25.0975,63,0
+HIYS.US,D,20240423,000000,25.1908,25.2225,25.1908,25.205,2676,0
+HIYS.US,D,20240424,000000,25.16,25.16,25.16,25.16,56,0
+HIYS.US,D,20240425,000000,25.08,25.08,25.02,25.0741,1688,0
+HIYS.US,D,20240426,000000,25.1,25.14,25.07,25.14,1787,0
+HIYS.US,D,20240429,000000,25.205,25.205,25.205,25.205,15,0
+HIYS.US,D,20240430,000000,25.1345,25.1345,25.1345,25.1345,167,0
+HIYS.US,D,20240501,000000,25.18,25.18,25.18,25.18,1,0
+HIYS.US,D,20240502,000000,25.2569,25.2569,25.2569,25.2569,244,0
+HIYS.US,D,20240503,000000,25.395,25.395,25.395,25.395,2,0
+HIYS.US,D,20240506,000000,25.4396,25.4396,25.4396,25.4396,1,0
+HIYS.US,D,20240507,000000,25.48,25.48,25.48,25.48,200,0
+HIYS.US,D,20240508,000000,25.44,25.44,25.4113,25.4113,175,0
+HIYS.US,D,20240509,000000,25.401,25.401,25.401,25.401,40,0
+HIYS.US,D,20240510,000000,25.395,25.395,25.395,25.395,6,0
+HIYS.US,D,20240513,000000,25.3886,25.3886,25.385,25.3852,1222,0
+HIYS.US,D,20240514,000000,25.43,25.43,25.405,25.405,393,0
+HIYS.US,D,20240515,000000,25.4975,25.4975,25.4975,25.4975,87,0
+HIYS.US,D,20240516,000000,25.495,25.495,25.495,25.495,52,0
+HIYS.US,D,20240517,000000,25.506,25.506,25.4852,25.4852,847,0
+HIYS.US,D,20240520,000000,25.335,25.335,25.335,25.335,2,0
+HIYS.US,D,20240521,000000,25.3464,25.3464,25.3464,25.3464,81,0
+HIYS.US,D,20240522,000000,25.36,25.36,25.3,25.3,1199,0
+HIYS.US,D,20240523,000000,25.27,25.2799,25.2547,25.2547,395,0
+HIYS.US,D,20240524,000000,25.29,25.29,25.28,25.28,481,0
+HIYS.US,D,20240528,000000,25.2869,25.2869,25.255,25.255,199,0
+HIYS.US,D,20240529,000000,25.21,25.22,25.2002,25.2002,1915,0
+HIYS.US,D,20240530,000000,25.22,25.22,25.205,25.205,437,0
+HIYS.US,D,20240531,000000,25.28,25.3238,25.28,25.3238,511,0
+HIYS.US,D,20240603,000000,25.37,25.37,25.37,25.37,1,0
+HIYS.US,D,20240604,000000,25.38,25.3852,25.38,25.3852,838,0
+HIYS.US,D,20240605,000000,25.421,25.421,25.421,25.421,42,0
+HIYS.US,D,20240606,000000,25.44,25.455,25.41,25.455,1774,0
+HIYS.US,D,20240607,000000,25.365,25.365,25.365,25.365,7,0
+HIYS.US,D,20240610,000000,25.3594,25.37,25.3594,25.365,533,0
+HIYS.US,D,20240611,000000,25.3854,25.3854,25.3854,25.3854,40,0
+HIYS.US,D,20240612,000000,25.46,25.495,25.46,25.495,116,0
+HIYS.US,D,20240613,000000,25.464,25.522,25.464,25.522,2299,0
+HIYS.US,D,20240614,000000,25.4593,25.4593,25.4413,25.4413,869,0
+HIYS.US,D,20240617,000000,25.455,25.455,25.455,25.455,1,0
+HIYS.US,D,20240618,000000,25.5219,25.5219,25.5219,25.5219,156,0
+HIYS.US,D,20240620,000000,25.52,25.56,25.52,25.5289,4927,0
+HIYS.US,D,20240621,000000,25.5201,25.5201,25.5201,25.5201,53,0
+HIYS.US,D,20240624,000000,25.3819,25.3819,25.3819,25.3819,1,0
+HIYS.US,D,20240625,000000,25.39,25.39,25.3857,25.3857,107,0
+HIYS.US,D,20240626,000000,25.3,25.3645,25.3,25.3645,203,0
+HIYS.US,D,20240627,000000,25.3857,25.3857,25.3857,25.3857,79,0
+HIYS.US,D,20240628,000000,25.3792,25.3792,25.3694,25.3694,196,0
+HIYS.US,D,20240701,000000,25.355,25.355,25.3453,25.3453,158,0
+HIYS.US,D,20240702,000000,25.325,25.3745,25.325,25.3745,612,0
+HIYS.US,D,20240703,000000,25.3843,25.3843,25.3843,25.3843,1,0
+HIYS.US,D,20240705,000000,25.4847,25.4847,25.4847,25.4847,1,0
+HIYS.US,D,20240708,000000,25.495,25.495,25.495,25.495,1,0
+HIYS.US,D,20240709,000000,25.4799,25.4799,25.4799,25.4799,1,0
+HIYS.US,D,20240710,000000,25.49,25.517,25.485,25.517,856,0
+HIYS.US,D,20240711,000000,25.6,25.6,25.6,25.6,5,0
+HIYS.US,D,20240712,000000,25.6187,25.6187,25.6187,25.6187,2,0
+HIYS.US,D,20240715,000000,25.6138,25.6252,25.6138,25.6252,1171,0
+HIYS.US,D,20240716,000000,25.7045,25.7045,25.7045,25.7045,78,0
+HIYS.US,D,20240717,000000,25.6851,25.6851,25.6851,25.6851,1,0
+HIYS.US,D,20240718,000000,25.64,25.7,25.64,25.7,280,0
+HIYS.US,D,20240719,000000,25.6518,25.6518,25.6518,25.6518,138,0
+HIYS.US,D,20240722,000000,25.49,25.51,25.49,25.51,408,0
+HIYS.US,D,20240723,000000,25.56,25.56,25.56,25.56,20,0
+HIYS.US,D,20240724,000000,25.49,25.5149,25.49,25.5149,149,0
+HIYS.US,D,20240725,000000,25.51,25.555,25.51,25.555,271,0
+HIYS.US,D,20240726,000000,25.5688,25.5688,25.5688,25.5688,33,0
+HIYS.US,D,20240729,000000,25.53,25.5499,25.53,25.5499,212,0
+HIYS.US,D,20240730,000000,25.5514,25.5514,25.5514,25.5514,60,0
+HIYS.US,D,20240731,000000,25.53,25.6102,25.53,25.6102,1371,0
+HIYS.US,D,20240801,000000,25.6,25.63,25.55,25.63,442,0
+HIYS.US,D,20240802,000000,25.5,25.5583,25.461,25.5583,423,0
+HIYS.US,D,20240805,000000,25.42,25.4402,25.4,25.4402,1283,0
+HIYS.US,D,20240806,000000,25.51,25.5448,25.51,25.5448,886,0
+HIYS.US,D,20240807,000000,25.58,25.5983,25.5698,25.5698,599,0
+HIYS.US,D,20240808,000000,25.5941,25.6401,25.57,25.6401,1986,0
+HIYS.US,D,20240809,000000,25.61,25.61,25.6,25.6,400,0
+HIYS.US,D,20240812,000000,25.55,25.5902,25.55,25.5902,302,0
+HIYS.US,D,20240813,000000,25.61,25.6648,25.6,25.6648,2184,0
+HIYS.US,D,20240814,000000,25.67,25.695,25.6557,25.695,3218,0
+HIYS.US,D,20240815,000000,25.79,25.79,25.7601,25.7601,2716,0
+HIYS.US,D,20240816,000000,25.758,25.7701,25.758,25.7701,200,0
+HIYS.US,D,20240819,000000,25.6146,25.6834,25.6146,25.6834,591,0
+HIYS.US,D,20240820,000000,25.66,25.699,25.66,25.6798,1674,0
+HIYS.US,D,20240821,000000,25.7101,25.7101,25.7101,25.7101,1,0
+HIYS.US,D,20240822,000000,25.698,25.73,25.698,25.73,3120,0
+HIYS.US,D,20240823,000000,25.74,25.805,25.74,25.805,678,0
+HIYS.US,D,20240826,000000,25.8042,25.8042,25.8042,25.8042,85,0
+HIYS.US,D,20240827,000000,25.7852,25.8095,25.7831,25.805,1269,0
+HIYS.US,D,20240828,000000,25.7511,25.8049,25.7511,25.8049,604,0
+HIYS.US,D,20240829,000000,25.77,25.8649,25.77,25.8649,203,0
+HIYS.US,D,20240830,000000,25.8498,25.8498,25.8498,25.8498,31,0
+HIYS.US,D,20240903,000000,25.7727,25.7727,25.7727,25.7727,15,0
+HIYS.US,D,20240904,000000,25.8215,25.8215,25.8215,25.8215,3,0
+HIYS.US,D,20240905,000000,25.8193,25.8255,25.79,25.8255,682,0
+HIYS.US,D,20240906,000000,25.835,25.85,25.835,25.845,981,0
+HIYS.US,D,20240909,000000,25.87,25.87,25.87,25.87,195,0
+HIYS.US,D,20240910,000000,25.81,25.8102,25.81,25.8102,205,0
+HIYS.US,D,20240911,000000,25.767,25.8252,25.767,25.8252,718,0
+HIYS.US,D,20240912,000000,25.9,25.9,25.9,25.9,21,0
+HIYS.US,D,20240913,000000,25.885,25.92,25.885,25.92,278,0
+HIYS.US,D,20240916,000000,25.9701,25.9701,25.9701,25.9701,2,0
+HIYS.US,D,20240917,000000,26.0039,26.0039,26.0039,26.0039,1,0
+HIYS.US,D,20240918,000000,26.02,26.02,25.9952,25.9952,405,0
+HIYS.US,D,20240919,000000,26.1352,26.1352,26.1352,26.1352,1,0
+HIYS.US,D,20240920,000000,26.08,26.0898,26.08,26.0898,390,0
+HIYS.US,D,20240923,000000,25.915,25.9296,25.9052,25.9052,395,0
+HIYS.US,D,20240924,000000,25.9,25.9281,25.9,25.92,2473,0
+HIYS.US,D,20240925,000000,25.91,25.91,25.898,25.9001,416,0
+HIYS.US,D,20240926,000000,25.91,25.9751,25.91,25.9751,1072,0
+HIYS.US,D,20240927,000000,25.98,25.98,25.98,25.98,95,0
+HIYS.US,D,20240930,000000,25.94,25.9934,25.94,25.9934,172,0
+HIYS.US,D,20241001,000000,25.9676,25.99,25.96,25.9728,1877,0
+HIYS.US,D,20241002,000000,25.968,25.9711,25.968,25.9711,981,0
+HIYS.US,D,20241003,000000,25.9652,25.9652,25.9652,25.9652,21,0
+HIYS.US,D,20241004,000000,25.9202,25.9202,25.9202,25.9202,22,0
+HIYS.US,D,20241007,000000,25.83,25.8351,25.83,25.8351,207,0
+HIYS.US,D,20241008,000000,25.82,25.8301,25.82,25.8301,300,0
+HIYS.US,D,20241009,000000,25.8249,25.8249,25.8249,25.8249,15,0
+HIYS.US,D,20241010,000000,25.81,25.8499,25.7861,25.8499,883,0
+HIYS.US,D,20241011,000000,25.815,25.8348,25.815,25.8348,297,0
+HIYS.US,D,20241014,000000,25.825,25.89,25.825,25.8834,1302,0
+HIYS.US,D,20241015,000000,25.8851,25.8851,25.8851,25.8851,1,0
+HIYS.US,D,20241016,000000,25.88,25.924,25.88,25.924,365,0
+HIYS.US,D,20241017,000000,25.87,25.92,25.87,25.92,200,0
+HIYS.US,D,20241018,000000,25.905,25.9201,25.905,25.9201,199,0
+HIYS.US,D,20241021,000000,25.7,25.7002,25.7,25.7002,216,0
+HIYS.US,D,20241022,000000,25.6748,25.6748,25.6748,25.6748,2,0
+HIYS.US,D,20241023,000000,25.59,25.615,25.59,25.615,201,0
+HIYS.US,D,20241024,000000,25.68,25.68,25.68,25.68,110,0
+HIYS.US,D,20241025,000000,25.63,25.6451,25.63,25.6451,239,0
+HIYS.US,D,20241028,000000,25.6799,25.6799,25.6799,25.6799,61,0
+HIYS.US,D,20241029,000000,25.6363,25.6551,25.6363,25.6551,107,0
+HIYS.US,D,20241030,000000,25.66,25.69,25.66,25.667,961,0
+HIYS.US,D,20241031,000000,25.6498,25.6498,25.6498,25.6498,107,0
+HIYS.US,D,20241101,000000,25.64,25.64,25.62,25.62,413,0
+HIYS.US,D,20241104,000000,25.6589,25.6589,25.64,25.6502,701,0
+HIYS.US,D,20241105,000000,25.6844,25.6844,25.6844,25.6844,227,0
+HIYS.US,D,20241106,000000,25.68,25.73,25.68,25.7101,2052,0
+HIYS.US,D,20241107,000000,25.8251,25.8251,25.8251,25.8251,54,0
+HIYS.US,D,20241108,000000,25.8552,25.8552,25.8552,25.8552,25,0
+HIYS.US,D,20241112,000000,25.79,25.7951,25.79,25.7951,180,0
+HIYS.US,D,20241113,000000,25.81,25.82,25.81,25.8101,2124,0
+HIYS.US,D,20241114,000000,25.81,25.959,25.79,25.8398,4446,0
+HIYS.US,D,20241115,000000,25.77,25.78,25.74,25.7749,3508,0
+HIYS.US,D,20241118,000000,25.67,25.67,25.67,25.67,472,0
+HIYS.US,D,20241119,000000,25.63,25.71,25.63,25.71,505,0
+HIYS.US,D,20241120,000000,25.64,25.6752,25.64,25.6752,1587,0
+HIYS.US,D,20241121,000000,25.72,25.72,25.715,25.715,110,0
+HIYS.US,D,20241122,000000,25.68,25.68,25.66,25.66,772,0
+HIYS.US,D,20241125,000000,25.76,25.76,25.76,25.76,291,0
+HIYS.US,D,20241126,000000,25.7,25.735,25.7,25.735,202,0
+HIYS.US,D,20241127,000000,25.7301,25.77,25.7301,25.735,3044,0
+HIYS.US,D,20241203,000000,25.83,25.84,25.83,25.83,1607,0
+HIYS.US,D,20241204,000000,25.82,25.9386,25.76,25.8698,33230,0
+HIYS.US,D,20241205,000000,25.8686,25.878,25.83,25.86,6714,0
+HIYS.US,D,20241206,000000,25.9,25.95,25.9,25.915,5146,0
+HIYS.US,D,20241209,000000,25.9,25.98,25.865,25.92,108994,0
+HIYS.US,D,20241210,000000,25.85,25.8596,25.82,25.835,2041,0
+HIYS.US,D,20241211,000000,25.89,25.89,25.855,25.855,1271,0
+HIYS.US,D,20241212,000000,25.8392,25.86,25.8099,25.81,6738,0
+HIYS.US,D,20241213,000000,25.7694,25.79,25.7694,25.78,1188,0
+HIYS.US,D,20241216,000000,25.77,25.78,25.6563,25.77,4976,0
+HIYS.US,D,20241217,000000,25.7366,25.745,25.715,25.715,6402,0
+HIYS.US,D,20241218,000000,25.7,25.7537,25.5409,25.5409,2806,0
+HIYS.US,D,20241219,000000,25.54,25.55,25.51,25.51,1366,0
+HIYS.US,D,20241220,000000,25.56,25.58,25.49,25.5725,7192,0
+HIYS.US,D,20241223,000000,25.4785,25.4785,25.32,25.4102,24531,0
+HIYS.US,D,20241224,000000,25.43,25.4502,25.4097,25.4502,2187,0
+HIYS.US,D,20241227,000000,25.37,25.39,25.37,25.37,1094,0
+HIYS.US,D,20241230,000000,25.34,25.4,25.34,25.3995,4906,0
+HIYS.US,D,20241231,000000,25.43,25.43,25.38,25.4,897,0
+HIYS.US,D,20250102,000000,25.47,25.48,25.41,25.45,2031,0
+HIYS.US,D,20250103,000000,25.4995,25.59,25.47,25.49,17310,0
+HIYS.US,D,20250106,000000,25.5802,25.63,25.5802,25.605,6673,0
+HIYS.US,D,20250107,000000,25.55,25.5501,25.535,25.535,908,0
+HIYS.US,D,20250108,000000,25.54,25.54,25.5285,25.5285,897,0
+HIYS.US,D,20250110,000000,25.4901,25.4901,25.44,25.4552,5364,0
+HIYS.US,D,20250113,000000,25.37,25.51,25.37,25.51,5020,0
+HIYS.US,D,20250114,000000,25.42,25.4377,25.42,25.4377,818,0
+HIYS.US,D,20250115,000000,25.59,25.59,25.565,25.57,810,0
+HIYS.US,D,20250116,000000,25.5896,25.5896,25.58,25.58,1305,0
+HIYS.US,D,20250117,000000,25.66,25.76,25.655,25.655,2364,0
+HIYS.US,D,20250121,000000,25.5443,25.5512,25.22,25.5282,66704,0
+HIYS.US,D,20250122,000000,25.52,25.55,25.47,25.495,5439,0
+HIYS.US,D,20250123,000000,25.525,25.55,25.51,25.5284,2824,0
+HIYS.US,D,20250124,000000,25.5794,25.6295,25.55,25.59,5551,0
+HIYS.US,D,20250127,000000,25.55,25.6,25.52,25.5677,5474,0
+HIYS.US,D,20250129,000000,25.56,25.5864,25.56,25.575,1889,0
+HIYS.US,D,20250130,000000,25.63,25.71,25.6,25.6298,11185,0
+HIYS.US,D,20250131,000000,25.6,25.6,25.49,25.5674,2923,0
+HIYS.US,D,20250203,000000,25.49,25.57,25.49,25.545,3849,0
+HIYS.US,D,20250204,000000,25.51,25.62,25.51,25.605,1531,0
+HIYS.US,D,20250205,000000,25.635,25.76,25.62,25.675,4651,0
+HIYS.US,D,20250206,000000,25.71,25.71,25.62,25.65,4339,0
+HIYS.US,D,20250207,000000,25.57,25.615,25.53,25.5667,12214,0
+HIYS.US,D,20250210,000000,25.63,25.66,25.5,25.501,49254,0
+HIYS.US,D,20250211,000000,25.52,25.5456,25.51,25.53,3204,0
+HIYS.US,D,20250212,000000,25.43,25.48,25.43,25.465,1939,0
+HIYS.US,D,20250213,000000,25.5299,25.5325,25.5005,25.53,1070,0
+HIYS.US,D,20250214,000000,25.628,25.628,25.61,25.61,501,0
+HIYS.US,D,20250219,000000,25.5275,25.54,25.5275,25.54,513,0
+HIYS.US,D,20250220,000000,25.56,25.56,25.5314,25.555,5570,0
+HIYS.US,D,20250224,000000,25.43,25.43,25.405,25.4101,2421,0
+HIYS.US,D,20250225,000000,25.445,25.465,25.43,25.465,2321,0
+HIYS.US,D,20250227,000000,25.4938,25.4938,25.48,25.48,357,0
+HIYS.US,D,20250228,000000,25.4692,25.53,25.4692,25.5199,2972,0
+HIYS.US,D,20250303,000000,25.51,25.515,25.4702,25.4702,676,0
+HIYS.US,D,20250304,000000,25.41,25.4789,25.41,25.4789,2734,0
+HIYS.US,D,20250306,000000,25.48,25.48,25.42,25.42,3863,0
+HIYS.US,D,20250307,000000,25.4304,25.445,25.41,25.445,3352,0
+HIYS.US,D,20250310,000000,25.4094,25.4094,25.25,25.3589,15197,0
+HIYS.US,D,20250311,000000,25.41,25.52,25.29,25.29,9623,0
+HIYS.US,D,20250313,000000,25.21,25.21,25.205,25.205,294,0
+HIYS.US,D,20250317,000000,25.29,25.34,25.25,25.3309,4640,0
+HIYS.US,D,20250318,000000,25.3,25.33,25.3,25.33,214,0
+HIYS.US,D,20250319,000000,25.32,25.44,25.32,25.44,1834,0
+HIYS.US,D,20250320,000000,25.45,25.45,25.425,25.4289,1234,0
+HIYS.US,D,20250321,000000,25.35,25.4148,25.35,25.4148,133,0
+HIYS.US,D,20250327,000000,25.2175,25.2175,25.1848,25.1848,179,0
+HIYS.US,D,20250331,000000,25.12,25.1698,25.12,25.1698,689,0
+HIYS.US,D,20250403,000000,25.0404,25.0404,24.99,25.03,1548,0
+HIYS.US,D,20250404,000000,24.68,24.7439,24.6601,24.7439,2682,0
+HIYS.US,D,20250407,000000,24.19,24.497,24.19,24.497,784,0
+HIYS.US,D,20250408,000000,24.68,24.68,24.3503,24.3503,814,0
+HIYS.US,D,20250410,000000,24.55,24.59,24.5227,24.5227,417,0
+HIYS.US,D,20250411,000000,24.5197,24.5802,24.47,24.5802,404,0
+HIYS.US,D,20250414,000000,24.67,24.6962,24.67,24.6962,256,0
+HIYS.US,D,20250415,000000,24.7799,24.8,24.75,24.7562,1196,0
+HIYS.US,D,20250416,000000,24.75,24.7802,24.75,24.7802,107,0
+HIYS.US,D,20250417,000000,24.845,24.9,24.7688,24.8481,1711,0
+HIYS.US,D,20250422,000000,24.7054,24.72,24.705,24.705,447,0
+HIYS.US,D,20250423,000000,24.97,24.97,24.8257,24.8257,210,0
+HIYS.US,D,20250425,000000,24.97,25.0356,24.97,25.0356,978,0
+HIYS.US,D,20250429,000000,25.006,25.04,25,25.04,1513,0
+HIYS.US,D,20250430,000000,24.9397,24.956,24.79,24.956,441,0
+HIYS.US,D,20250505,000000,25.0223,25.0223,25.0148,25.0148,782,0
+HIYS.US,D,20250506,000000,24.99,25.14,24.99,25.1242,2996,0
+HIYS.US,D,20250507,000000,25.1,25.21,25.1,25.1348,1962,0
+HIYS.US,D,20250508,000000,25.16,25.16,25.1299,25.1299,554,0
+HIYS.US,D,20250509,000000,25.12,25.14,25.02,25.125,5534,0
+HIYS.US,D,20250513,000000,25.3295,25.36,25.3295,25.345,840,0
+HIYS.US,D,20250519,000000,25.2099,25.31,25.209,25.215,4124,0
+HIYS.US,D,20250520,000000,25.22,25.22,25.205,25.205,129,0
+HIYS.US,D,20250521,000000,25.1401,25.1401,25.0899,25.0899,147,0
+HIYS.US,D,20250523,000000,25.0784,25.09,25.0337,25.0337,732,0
+HIYS.US,D,20250527,000000,25.213,25.2154,25.16,25.2154,378,0
+HIYS.US,D,20250602,000000,25.2762,25.295,25.2762,25.295,794,0
+HIYS.US,D,20250605,000000,25.38,25.38,25.38,25.38,217,0
+HIYS.US,D,20250610,000000,25.42,25.4272,25.42,25.4272,363,0
+HIYS.US,D,20250611,000000,25.4684,25.4684,25.44,25.44,120,0
+HIYS.US,D,20250612,000000,25.4282,25.43,25.4282,25.43,162,0
+HIYS.US,D,20250613,000000,25.4,25.405,25.4,25.405,127,0
+HIYS.US,D,20250623,000000,25.3851,25.41,25.3851,25.41,4323,0
+HIYS.US,D,20250624,000000,25.42,25.42,25.415,25.415,4496,0
+HIYS.US,D,20250625,000000,25.44,25.4895,25.44,25.465,1386,0
+HIYS.US,D,20250626,000000,25.5,25.5296,25.5,25.52,1504,0
+HIYS.US,D,20250627,000000,25.5001,25.53,25.45,25.4977,6441,0
+HIYS.US,D,20250630,000000,25.6,25.6,25.6,25.6,889,0
+HIYS.US,D,20250701,000000,25.54,25.58,25.54,25.575,791,0
+HIYS.US,D,20250702,000000,25.59,25.59,25.56,25.58,288,0
+HIYS.US,D,20250707,000000,25.59,25.59,25.525,25.525,408,0
+HIYS.US,D,20250708,000000,25.5198,25.5198,25.49,25.51,45841,0
+HIYS.US,D,20250710,000000,25.5435,25.5435,25.53,25.53,403,0
+HIYS.US,D,20250711,000000,25.5,25.51,25.48,25.51,1495,0
+HIYS.US,D,20250714,000000,25.5036,25.54,25.5036,25.54,416,0
+HIYS.US,D,20250715,000000,25.52,25.52,25.475,25.475,539,0
+HIYS.US,D,20250717,000000,25.52,25.52,25.52,25.52,202,0
+HIYS.US,D,20250718,000000,25.5799,25.5799,25.56,25.56,467,0
+HIYS.US,D,20250721,000000,25.485,25.51,25.485,25.4865,1621,0
+HIYS.US,D,20250722,000000,25.4995,25.55,25.4995,25.515,2956,0
+HIYS.US,D,20250723,000000,25.5,25.5594,25.5,25.535,749,0
+HIYS.US,D,20250724,000000,25.53,25.53,25.51,25.51,407,0
+HIYS.US,D,20250725,000000,25.4743,25.55,25.4743,25.53,1215,0
+HIYS.US,D,20250728,000000,25.54,25.54,25.524,25.54,1195,0
+HIYS.US,D,20250801,000000,25.4621,25.515,25.46,25.515,2702,0
+HIYS.US,D,20250804,000000,25.6,25.6,25.6,25.6,144,0
+HIYS.US,D,20250806,000000,25.5934,25.6,25.5934,25.6,945,0
+HIYS.US,D,20250808,000000,25.61,25.71,25.595,25.595,4188,0
+HIYS.US,D,20250811,000000,25.61,25.63,25.61,25.63,404,0
+HIYS.US,D,20250813,000000,25.7,25.7016,25.7,25.7016,309,0
+HIYS.US,D,20250814,000000,25.69,25.8,25.6749,25.6749,3915,0
+HIYS.US,D,20250815,000000,25.64,25.64,25.61,25.635,7960,0
+HIYS.US,D,20250818,000000,25.54,25.55,25.54,25.55,2504,0
+HIYS.US,D,20250819,000000,25.526,25.526,25.52,25.52,227,0
+HIYS.US,D,20250820,000000,25.51,25.51,25.49,25.5,4444,0
+HIYS.US,D,20250821,000000,25.499,25.51,25.49,25.49,1061,0
+HIYS.US,D,20250822,000000,25.55,25.626,25.55,25.626,3186,0
+HIYS.US,D,20250826,000000,25.66,25.66,25.64,25.64,543,0
+HIYS.US,D,20250827,000000,25.6201,25.665,25.6201,25.665,127,0
+HIYS.US,D,20250829,000000,25.67,25.67,25.65,25.65,1268,0
+HIYS.US,D,20250902,000000,25.6,25.6,25.6,25.6,203,0
+HIYS.US,D,20250903,000000,25.62,25.6552,25.62,25.6552,847,0
+HIYS.US,D,20250909,000000,25.71,25.74,25.71,25.74,1071,0
+HIYS.US,D,20250910,000000,25.794,25.794,25.76,25.76,143,0
+HIYS.US,D,20250911,000000,25.808,25.83,25.7801,25.83,1588,0
+HIYS.US,D,20250916,000000,25.87,25.9099,25.87,25.89,437,0
+HIYS.US,D,20250918,000000,25.8901,25.91,25.8901,25.91,172,0
+HIYS.US,D,20250922,000000,25.7943,25.8195,25.77,25.8,3860,0
+HIYS.US,D,20250923,000000,25.84,25.96,25.81,25.81,7843,0
+HIYS.US,D,20250924,000000,25.7775,25.7775,25.77,25.77,1542,0
+HIYS.US,D,20250929,000000,25.82,25.82,25.82,25.82,255,0
+HIYS.US,D,20250930,000000,25.78,25.78,25.76,25.765,3382,0
+HIYS.US,D,20251001,000000,25.83,25.83,25.805,25.805,3768,0
+HIYS.US,D,20251003,000000,25.81,25.81,25.8002,25.8002,445,0
+HIYS.US,D,20251007,000000,25.8,25.8189,25.76,25.78,2163,0
+HIYS.US,D,20251008,000000,25.8,25.8,25.76,25.76,3759,0
+HIYS.US,D,20251010,000000,25.6,25.6,25.5559,25.5559,249,0
+HIYS.US,D,20251013,000000,25.631,25.6755,25.631,25.6755,1098,0
+HIYS.US,D,20251015,000000,25.77,25.77,25.76,25.76,220,0
+HIYS.US,D,20251016,000000,25.71,25.715,25.71,25.715,1954,0
+HIYS.US,D,20251017,000000,25.73,25.73,25.705,25.72,1451,0
+HIYS.US,D,20251020,000000,25.69,25.69,25.665,25.665,154,0
+HIYS.US,D,20251022,000000,25.6564,25.6564,25.63,25.655,404,0
+HIYS.US,D,20251027,000000,25.78,25.84,25.78,25.84,1396,0
+HIYS.US,D,20251028,000000,25.82,25.82,25.795,25.795,208,0
+HIYS.US,D,20251031,000000,25.725,25.75,25.7079,25.7079,2271,0
+HIYS.US,D,20251105,000000,25.663,25.78,25.663,25.6806,7233,0
+HIYS.US,D,20251106,000000,25.66,25.72,25.66,25.66,4042,0
+HIYS.US,D,20251107,000000,25.67,25.6851,25.655,25.6851,2045,0
+HIYS.US,D,20251110,000000,25.74,25.81,25.74,25.805,3602,0
+HIYS.US,D,20251111,000000,25.79,25.805,25.79,25.8028,617,0
+HIYS.US,D,20251113,000000,25.74,25.805,25.685,25.6952,3876,0
+HIYS.US,D,20251114,000000,25.68,25.74,25.68,25.705,1157,0
+HIYS.US,D,20251117,000000,25.72,25.72,25.655,25.655,880,0
+HIYS.US,D,20251118,000000,25.66,25.6865,25.645,25.665,817,0
+HIYS.US,D,20251119,000000,25.67,25.69,25.6655,25.6774,1037,0
+HIYS.US,D,20251120,000000,25.7503,25.7503,25.6531,25.6531,1791,0
+HIYS.US,D,20251124,000000,25.6191,25.645,25.6191,25.645,1389,0
+HIYS.US,D,20251125,000000,25.66,25.715,25.66,25.715,415,0
+HIYS.US,D,20251201,000000,25.7317,25.735,25.7317,25.735,1025,0
+HIYS.US,D,20251202,000000,25.7759,25.7759,25.76,25.7759,955,0
+HIYS.US,D,20251203,000000,25.791,25.83,25.791,25.83,203,0
+HIYS.US,D,20251205,000000,25.81,25.94,25.8021,25.83,8225,0
+HIYS.US,D,20251209,000000,25.728,25.728,25.725,25.725,559,0
+HIYS.US,D,20251211,000000,25.76,25.76,25.76,25.76,352,0
+HIYS.US,D,20251218,000000,25.785,25.785,25.785,25.785,1370,0
+HIYS.US,D,20251219,000000,25.805,25.81,25.7,25.785,16740,0
+HIYS.US,D,20251223,000000,25.595,25.625,25.595,25.615,4099,0
+HIYS.US,D,20251224,000000,25.6204,25.7,25.59,25.6907,4884,0
+HIYS.US,D,20260105,000000,25.705,25.705,25.705,25.705,930,0
+HIYS.US,D,20260106,000000,25.74,25.74,25.725,25.725,1492,0
+HIYS.US,D,20260107,000000,25.74,25.7761,25.7396,25.77,10392,0
+HIYS.US,D,20260108,000000,25.78,25.78,25.775,25.775,779,0
+HIYS.US,D,20260109,000000,25.8,25.805,25.782,25.805,605,0
+HIYS.US,D,20260112,000000,25.79,25.8,25.73,25.8,3349,0
+HIYS.US,D,20260113,000000,25.8196,25.8196,25.8,25.8121,309,0
+HIYS.US,D,20260114,000000,25.8,25.805,25.7999,25.805,271,0
+HIYS.US,D,20260115,000000,25.78,25.795,25.78,25.795,352,0
+HIYS.US,D,20260116,000000,25.8,25.815,25.8,25.815,1463,0
+HIYS.US,D,20260120,000000,25.6,25.605,25.6,25.605,222,0
+HIYS.US,D,20260121,000000,25.66,25.69,25.66,25.675,635,0
+HIYS.US,D,20260122,000000,25.695,25.73,25.695,25.715,1344,0
+HIYS.US,D,20260126,000000,25.71,25.73,25.71,25.7155,4985,0
+HIYS.US,D,20260128,000000,25.685,25.685,25.675,25.68,617,0
+HIYS.US,D,20260129,000000,25.6411,25.6827,25.6411,25.6827,436,0
+HIYS.US,D,20260130,000000,25.66,25.705,25.66,25.705,223,0
+HIYS.US,D,20260202,000000,25.7,25.7,25.7,25.7,1569,0
+HIYS.US,D,20260203,000000,25.698,25.73,25.698,25.73,660,0
+HIYS.US,D,20260204,000000,25.69,25.71,25.69,25.695,1453,0
+HIYS.US,D,20260205,000000,25.6765,25.6781,25.67,25.6781,333,0
+HIYS.US,D,20260206,000000,25.72,25.755,25.72,25.755,348,0
+HIYS.US,D,20260209,000000,25.7635,25.79,25.7635,25.77,1022,0
+HIYS.US,D,20260210,000000,25.78,25.81,25.745,25.745,623,0
+HIYS.US,D,20260211,000000,25.7719,25.7719,25.7719,25.7719,417,0
+HIYS.US,D,20260212,000000,25.79,25.79,25.76,25.765,3315,0
+HIYS.US,D,20260213,000000,25.77,25.86,25.76,25.805,4114,0
+HIYS.US,D,20260217,000000,25.77,25.8,25.77,25.795,550,0
+HIYS.US,D,20260218,000000,25.82,25.82,25.82,25.82,1232,0
diff --git a/daily/us/nyse etfs/1/husv.us.txt b/daily/us/nyse etfs/1/husv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..edbffc2dd423def1ca02b6bd7a08e744c451f297
--- /dev/null
+++ b/daily/us/nyse etfs/1/husv.us.txt	
@@ -0,0 +1,2381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HUSV.US,D,20160826,000000,18.312,18.312,18.1822,18.1822,227216.49897224,0
+HUSV.US,D,20160829,000000,18.2832,18.2922,18.2624,18.2782,18000.614141281,0
+HUSV.US,D,20160830,000000,18.195,18.201,18.1901,18.1901,2791.6848172011,0
+HUSV.US,D,20160831,000000,18.1911,19.0273,18.1713,18.192,189114.94671838,0
+HUSV.US,D,20160901,000000,18.2099,18.2099,18.1733,18.2099,6043.6040077369,0
+HUSV.US,D,20160902,000000,18.312,18.312,18.2595,18.302,2565.6047741595,0
+HUSV.US,D,20160906,000000,18.5775,18.5775,18.3307,18.3357,3492.1292362675,0
+HUSV.US,D,20160907,000000,18.3307,18.4824,18.2832,18.312,22058.952771058,0
+HUSV.US,D,20160908,000000,18.2505,18.2644,18.2505,18.2644,1265.6445266703,0
+HUSV.US,D,20160909,000000,18.3774,18.3774,17.7799,17.7799,15783.213004841,0
+HUSV.US,D,20160912,000000,18.0346,18.0346,18.0088,18.0088,679.24941503122,0
+HUSV.US,D,20160913,000000,17.7888,17.8235,17.761,17.8235,2340.5340170244,0
+HUSV.US,D,20160914,000000,17.7512,17.7759,17.7512,17.771,1916.6339363214,0
+HUSV.US,D,20160915,000000,17.876,17.9553,17.876,17.9553,1324.1831092436,0
+HUSV.US,D,20160916,000000,17.8522,17.8899,17.8522,17.8592,1752.1203335723,0
+HUSV.US,D,20160919,000000,17.9791,17.9831,17.9503,17.9831,1427.1302717001,0
+HUSV.US,D,20160920,000000,17.9979,18.0266,17.9979,18.0266,1311.06239246,0
+HUSV.US,D,20160921,000000,17.9999,18.0731,17.9999,18.0088,2118.4911176085,0
+HUSV.US,D,20160922,000000,18.312,18.3397,18.2455,18.3307,2936.0127018214,0
+HUSV.US,D,20160923,000000,18.2922,18.3209,18.2455,18.3209,6974.1656134706,0
+HUSV.US,D,20160926,000000,18.2099,19.0134,18.1733,18.1733,6798.5498657508,0
+HUSV.US,D,20160927,000000,18.201,18.2377,18.1911,18.207,2449.5368949194,0
+HUSV.US,D,20160929,000000,18.0533,18.0731,18.0533,18.0731,1358.4988300624,0
+HUSV.US,D,20160930,000000,18.1148,18.1505,18.1138,18.1505,2481.8340439253,0
+HUSV.US,D,20161003,000000,18.0048,18.0048,18.0048,18.0048,238.19147391882,0
+HUSV.US,D,20161004,000000,17.7839,17.7977,17.7264,17.7937,5070.6523939329,0
+HUSV.US,D,20161005,000000,17.7849,17.7849,17.7849,17.7849,320.95291824655,0
+HUSV.US,D,20161006,000000,17.8424,17.8424,17.8136,17.8235,1359.5081159689,0
+HUSV.US,D,20161007,000000,17.8334,17.8334,17.7205,17.7977,163594.14328825,0
+HUSV.US,D,20161010,000000,17.8265,17.8532,17.7977,17.8532,7533.3100056359,0
+HUSV.US,D,20161011,000000,17.4499,17.7532,17.4499,17.67,1782.3989107654,0
+HUSV.US,D,20161012,000000,17.6967,17.7888,17.6967,17.7888,2776.5455286046,0
+HUSV.US,D,20161013,000000,17.8146,17.8235,17.7769,17.7769,944.6916084238,0
+HUSV.US,D,20161014,000000,17.8235,17.8711,17.767,17.8155,91301.012382079,0
+HUSV.US,D,20161017,000000,17.7888,17.7888,17.768,17.768,3204.4827529333,0
+HUSV.US,D,20161018,000000,17.8304,17.8334,17.7888,17.7888,19275.342241109,0
+HUSV.US,D,20161019,000000,17.7977,17.7977,17.766,17.766,4104.7657814739,0
+HUSV.US,D,20161020,000000,17.7442,17.7532,17.7165,17.7422,5087.8102543423,0
+HUSV.US,D,20161021,000000,17.6422,17.6967,17.6422,17.664,6280.7861957493,0
+HUSV.US,D,20161024,000000,17.7353,17.7502,17.7353,17.7502,1668.3496033382,0
+HUSV.US,D,20161025,000000,17.7532,17.771,17.7532,17.771,1890.392502754,0
+HUSV.US,D,20161026,000000,17.7264,17.7581,17.7264,17.7581,2037.7482450936,0
+HUSV.US,D,20161028,000000,17.7442,17.7442,17.6422,17.7403,1590.6345885426,0
+HUSV.US,D,20161031,000000,17.7442,17.7442,17.7353,17.7353,2570.6512036917,0
+HUSV.US,D,20161101,000000,17.5322,17.5322,17.5322,17.5322,414.81650754507,0
+HUSV.US,D,20161102,000000,17.5876,17.5876,17.5441,17.5441,917.44088895004,0
+HUSV.US,D,20161103,000000,17.5312,17.5312,17.4956,17.5034,3358.903496618,0
+HUSV.US,D,20161104,000000,17.4787,17.5312,17.4182,17.4182,3315.5042026412,0
+HUSV.US,D,20161107,000000,17.7065,17.7115,17.7065,17.7115,1059.7502017575,0
+HUSV.US,D,20161108,000000,17.8235,17.8799,17.8235,17.8799,2209.3268491877,0
+HUSV.US,D,20161109,000000,17.8334,18.0186,17.8334,17.9731,2453062.3305906,0
+HUSV.US,D,20161110,000000,18.4636,18.4636,17.874,17.9701,9983.8561864618,0
+HUSV.US,D,20161111,000000,17.9454,17.9751,17.9156,17.9602,13077.317489688,0
+HUSV.US,D,20161114,000000,17.9711,17.9831,17.8899,17.9364,4245.0565224685,0
+HUSV.US,D,20161115,000000,17.9523,17.9999,17.9166,17.9969,28502.233997744,0
+HUSV.US,D,20161116,000000,18.3219,18.3219,17.9364,17.9523,8290.2744354627,0
+HUSV.US,D,20161117,000000,17.7977,18.0395,17.7977,18.0395,7586.802158677,0
+HUSV.US,D,20161118,000000,18.0147,18.0147,17.9652,17.9859,9449.9439419573,0
+HUSV.US,D,20161121,000000,18.0206,18.0861,17.9999,18.0375,6692.574845575,0
+HUSV.US,D,20161122,000000,18.0731,18.1257,18.0454,18.098,6680.4634146978,0
+HUSV.US,D,20161123,000000,17.6253,18.1257,17.6253,18.1247,11385.754310501,0
+HUSV.US,D,20161125,000000,18.1851,18.1851,18.1772,18.1851,1473.5574233961,0
+HUSV.US,D,20161128,000000,18.1545,18.2377,18.1545,18.2277,18149.988455433,0
+HUSV.US,D,20161129,000000,18.2178,18.2555,18.2099,18.2455,5655.0289337591,0
+HUSV.US,D,20161130,000000,18.2455,18.2455,18.1068,18.1356,5613.6482115953,0
+HUSV.US,D,20161201,000000,18.0673,18.0673,17.9454,17.9811,8665.7287926568,0
+HUSV.US,D,20161202,000000,18.6875,18.9005,18.0186,18.0336,6714.7791355166,0
+HUSV.US,D,20161205,000000,18.1178,18.1178,18.0375,18.0563,8223.661565638,0
+HUSV.US,D,20161206,000000,18.09,18.1188,18.0683,18.1188,4084.5800633452,0
+HUSV.US,D,20161207,000000,18.1633,18.6151,18.1395,18.3209,7949.1357990875,0
+HUSV.US,D,20161208,000000,19.2275,19.2275,18.2545,18.2902,14950.552132032,0
+HUSV.US,D,20161209,000000,18.2882,18.4121,18.2882,18.4121,5376.4660235829,0
+HUSV.US,D,20161212,000000,18.5874,18.632,18.4388,18.4863,18920.073602043,0
+HUSV.US,D,20161213,000000,19.492,19.492,17.7056,18.6043,23881.723118081,0
+HUSV.US,D,20161214,000000,18.6053,18.6151,18.4199,18.4477,18687.937843563,0
+HUSV.US,D,20161215,000000,18.4546,18.5349,18.4546,18.4973,9239.0031875123,0
+HUSV.US,D,20161216,000000,18.7132,18.8322,18.4913,18.5131,5265.444573875,0
+HUSV.US,D,20161219,000000,18.5903,18.6053,18.5586,18.5775,8667.7473644697,0
+HUSV.US,D,20161220,000000,19.3592,19.3592,18.5775,18.5775,18710.142133505,0
+HUSV.US,D,20161221,000000,18.7598,18.7598,18.5408,18.5408,6447.3183703112,0
+HUSV.US,D,20161222,000000,18.3496,18.5785,18.3496,18.5676,19117.893639705,0
+HUSV.US,D,20161223,000000,18.6775,18.6775,18.5309,18.5468,6909.5713154587,0
+HUSV.US,D,20161227,000000,18.7499,18.7915,18.5696,18.5696,21323.183345267,0
+HUSV.US,D,20161228,000000,18.7202,18.7202,18.4646,18.4744,5901.2946949294,0
+HUSV.US,D,20161229,000000,18.5508,18.9521,18.5022,18.5111,6370.612641422,0
+HUSV.US,D,20161230,000000,18.4992,18.5022,18.4378,18.4378,4312.6786781997,0
+HUSV.US,D,20170103,000000,18.3872,18.5091,18.3397,18.4834,25696.419177853,0
+HUSV.US,D,20170104,000000,18.5874,18.6063,18.5765,18.5844,8791.8895309612,0
+HUSV.US,D,20170105,000000,18.5596,18.6063,18.5596,18.5963,11594.676493133,0
+HUSV.US,D,20170106,000000,18.6151,18.6775,18.5884,18.6627,5404.7260289631,0
+HUSV.US,D,20170109,000000,18.7053,18.7053,18.5319,18.5319,3066.2105837516,0
+HUSV.US,D,20170110,000000,18.4923,18.5636,18.4923,18.5101,5860.923258672,0
+HUSV.US,D,20170111,000000,18.4854,18.5408,18.4666,18.5161,21651.201264858,0
+HUSV.US,D,20170112,000000,18.4646,18.5022,18.3872,18.4834,11170.77641243,0
+HUSV.US,D,20170113,000000,18.5339,18.5696,18.4933,18.5309,38547.656624499,0
+HUSV.US,D,20170117,000000,18.6241,18.6241,18.4407,18.4923,19268.277239764,0
+HUSV.US,D,20170118,000000,18.526,18.5963,18.4992,18.5508,62167.974692812,0
+HUSV.US,D,20170119,000000,18.3307,18.6161,18.3307,18.4844,6323.1762038196,0
+HUSV.US,D,20170120,000000,18.6102,18.6112,18.5111,18.5716,11536.13791056,0
+HUSV.US,D,20170123,000000,18.522,18.5508,18.4744,18.5508,8640.4966449959,0
+HUSV.US,D,20170124,000000,18.9262,18.9262,18.5636,18.8639,7815.9100594379,0
+HUSV.US,D,20170125,000000,19.175,19.175,18.736,18.8985,58210.564653679,0
+HUSV.US,D,20170126,000000,18.7053,18.846,18.7053,18.7895,13748.492617467,0
+HUSV.US,D,20170127,000000,19.1293,19.1293,18.4744,18.7548,27980.433184117,0
+HUSV.US,D,20170130,000000,18.8381,18.8381,18.6151,18.6875,19309.657961928,0
+HUSV.US,D,20170131,000000,18.5953,18.6607,18.5596,18.6607,14811.270676944,0
+HUSV.US,D,20170201,000000,19.1293,19.1293,18.4398,18.4873,21919.67131597,0
+HUSV.US,D,20170202,000000,18.5785,18.633,18.5606,18.633,21944.903463632,0
+HUSV.US,D,20170203,000000,18.7598,18.7598,18.6419,18.729,15173.604317354,0
+HUSV.US,D,20170206,000000,18.6815,18.6964,18.6428,18.6588,5479.4131860393,0
+HUSV.US,D,20170207,000000,18.5963,18.7499,18.5963,18.7053,32007.483950795,0
+HUSV.US,D,20170208,000000,18.6845,18.7499,18.6845,18.7192,19540.784434502,0
+HUSV.US,D,20170209,000000,18.847,18.8549,18.7548,18.7994,9607.3925433613,0
+HUSV.US,D,20170210,000000,18.8559,18.9262,18.7895,18.8837,18822.17286912,0
+HUSV.US,D,20170213,000000,18.9669,19.0164,18.9441,18.9896,11250.509999039,0
+HUSV.US,D,20170214,000000,19.0828,19.0828,18.9441,19.061,10445.099845703,0
+HUSV.US,D,20170215,000000,19.0363,19.176,19.0164,19.1393,15468.315802033,0
+HUSV.US,D,20170216,000000,19.6862,19.6862,19.1393,19.2145,20606.590351698,0
+HUSV.US,D,20170217,000000,19.2116,19.3097,19.1908,19.3097,10726.690613598,0
+HUSV.US,D,20170221,000000,19.5773,19.5773,19.3196,19.3939,13408.363266999,0
+HUSV.US,D,20170222,000000,19.3751,19.4019,19.3384,19.3939,10645.947741084,0
+HUSV.US,D,20170223,000000,19.5316,19.5316,19.3771,19.4394,7767.464335929,0
+HUSV.US,D,20170224,000000,19.4672,19.5524,19.4414,19.5326,8510.2987630657,0
+HUSV.US,D,20170227,000000,19.5316,19.5386,19.4593,19.5069,6014.3347164502,0
+HUSV.US,D,20170228,000000,19.4939,19.5247,19.4583,19.4781,7063.9920591434,0
+HUSV.US,D,20170301,000000,19.6238,19.7347,19.5534,19.7347,9503.4360949984,0
+HUSV.US,D,20170302,000000,19.6416,19.6822,19.6128,19.6466,6971.1377557513,0
+HUSV.US,D,20170303,000000,19.7535,19.7535,19.5623,19.6158,8875.6602611954,0
+HUSV.US,D,20170306,000000,19.6862,19.9557,19.5426,19.5811,11336.299301086,0
+HUSV.US,D,20170307,000000,19.6317,19.6317,19.5069,19.5426,4169.3600794858,0
+HUSV.US,D,20170308,000000,19.6248,19.6862,19.4871,19.5276,8778.7688141776,0
+HUSV.US,D,20170309,000000,19.7525,19.7525,19.4394,19.4394,7071.0570604884,0
+HUSV.US,D,20170310,000000,19.4494,19.5911,19.4494,19.5911,9931.3733193271,0
+HUSV.US,D,20170313,000000,19.6248,19.6248,19.5524,19.5623,7770.4921936483,0
+HUSV.US,D,20170314,000000,19.5801,19.5801,19.5158,19.5426,4549.8608662121,0
+HUSV.US,D,20170315,000000,19.5713,19.6595,19.5713,19.6495,3401.2935046883,0
+HUSV.US,D,20170316,000000,19.711,19.716,19.6248,19.6595,10049.45977038,0
+HUSV.US,D,20170317,000000,19.6317,20.1568,19.6317,19.7347,5077.7173952779,0
+HUSV.US,D,20170320,000000,20.0201,20.0201,19.6406,19.6406,9550.8725326009,0
+HUSV.US,D,20170321,000000,19.9259,19.9259,19.5326,19.5623,23709.135228081,0
+HUSV.US,D,20170322,000000,19.4771,19.5554,19.4771,19.5326,8353.8594475682,0
+HUSV.US,D,20170323,000000,19.5901,19.606,19.4949,19.5148,4744.6530461542,0
+HUSV.US,D,20170324,000000,19.5237,19.5703,19.4375,19.5079,9948.5311797365,0
+HUSV.US,D,20170327,000000,19.383,19.4375,19.3711,19.4375,4671.9844608908,0
+HUSV.US,D,20170328,000000,19.4851,19.5931,19.4474,19.5416,4626.5665951012,0
+HUSV.US,D,20170329,000000,19.5237,19.5237,19.4662,19.4939,6668.3519838206,0
+HUSV.US,D,20170330,000000,19.4474,19.5613,19.4474,19.5416,5462.2553256299,0
+HUSV.US,D,20170331,000000,19.5703,19.705,19.4851,19.4851,7964.275087684,0
+HUSV.US,D,20170403,000000,19.4662,19.4662,19.383,19.4296,4472.1458514165,0
+HUSV.US,D,20170404,000000,19.4474,19.4494,19.3919,19.4454,5867.9882600171,0
+HUSV.US,D,20170405,000000,19.5049,19.5851,19.4197,19.4197,8025.8415279766,0
+HUSV.US,D,20170406,000000,19.3741,19.5049,19.3741,19.4464,9107.7960196756,0
+HUSV.US,D,20170407,000000,19.4246,19.4801,19.4246,19.4534,5912.3968399002,0
+HUSV.US,D,20170410,000000,19.5049,19.5049,19.4326,19.4564,11947.926560386,0
+HUSV.US,D,20170411,000000,19.9259,19.9259,19.3751,19.4544,5305.8160101324,0
+HUSV.US,D,20170412,000000,19.4296,19.4296,19.3919,19.3999,9706.302562192,0
+HUSV.US,D,20170413,000000,19.3741,19.3879,19.3177,19.3177,4704.2816098967,0
+HUSV.US,D,20170417,000000,19.4097,19.4464,19.383,19.4464,4174.406509018,0
+HUSV.US,D,20170418,000000,19.4751,19.4751,19.4197,19.4434,6182.885462825,0
+HUSV.US,D,20170419,000000,19.4811,19.4811,19.3889,19.3889,5716.5953740517,0
+HUSV.US,D,20170420,000000,19.5514,19.5514,19.4375,19.5514,4472.1458514165,0
+HUSV.US,D,20170421,000000,19.6485,19.6485,19.4851,19.5286,2448.527609013,0
+HUSV.US,D,20170424,000000,19.7525,19.7525,19.6485,19.6763,3832.2585867363,0
+HUSV.US,D,20170425,000000,19.818,19.8547,19.808,19.818,3921.0757465026,0
+HUSV.US,D,20170426,000000,19.8903,19.8903,19.7347,19.7525,14126.974832381,0
+HUSV.US,D,20170427,000000,19.7992,19.8457,19.7992,19.808,4301.5765332289,0
+HUSV.US,D,20170428,000000,19.7853,19.7853,19.7248,19.7318,5388.5774544601,0
+HUSV.US,D,20170501,000000,19.7258,19.7675,19.7248,19.7515,6620.9155462181,0
+HUSV.US,D,20170502,000000,19.9458,19.9458,19.6485,19.6852,20547.042483218,0
+HUSV.US,D,20170503,000000,19.6307,19.6683,19.6228,19.6436,6064.799011772,0
+HUSV.US,D,20170504,000000,20.1776,20.1776,19.705,19.7515,8907.9574102014,0
+HUSV.US,D,20170505,000000,19.7525,19.818,19.7525,19.7962,8215.5872783865,0
+HUSV.US,D,20170508,000000,19.9091,19.9091,19.7525,19.7625,10485.471281961,0
+HUSV.US,D,20170509,000000,19.7675,19.7862,19.7407,19.7457,5367.382450425,0
+HUSV.US,D,20170510,000000,19.9259,19.9259,19.705,19.7318,9967.7076119588,0
+HUSV.US,D,20170511,000000,19.6683,19.715,19.605,19.715,4328.8272527027,0
+HUSV.US,D,20170512,000000,19.6842,19.6852,19.6396,19.6852,1047.6387708802,0
+HUSV.US,D,20170515,000000,19.7992,19.9339,19.7248,19.7813,3601.1321141625,0
+HUSV.US,D,20170516,000000,19.705,19.7665,19.6852,19.702,3915.020031064,0
+HUSV.US,D,20170517,000000,19.4751,19.6683,19.4751,19.6307,4380.3008339309,0
+HUSV.US,D,20170518,000000,19.808,19.808,19.0501,19.6416,4641.7058836977,0
+HUSV.US,D,20170519,000000,19.6396,19.715,19.6327,19.715,3170.1670321145,0
+HUSV.US,D,20170522,000000,19.7992,19.8635,19.7843,19.818,4223.8615184333,0
+HUSV.US,D,20170523,000000,19.9091,19.9359,19.8635,19.8854,7118.4934980909,0
+HUSV.US,D,20170524,000000,19.9259,19.9746,19.8903,19.9746,6055.7154386141,0
+HUSV.US,D,20170525,000000,20.1123,20.144,20.0914,20.1221,11748.087950911,0
+HUSV.US,D,20170526,000000,20.1776,20.1776,20.1023,20.1578,9900.0854562276,0
+HUSV.US,D,20170530,000000,20.139,20.1528,20.0983,20.1489,8334.6830153459,0
+HUSV.US,D,20170531,000000,20.238,20.2589,20.1776,20.2292,6747.0762845225,0
+HUSV.US,D,20170601,000000,20.2787,20.3252,20.24,20.3252,9112.8424492078,0
+HUSV.US,D,20170602,000000,20.4134,20.4412,20.3639,20.4412,5006.058095921,0
+HUSV.US,D,20170605,000000,20.248,20.4511,20.248,20.3807,5489.5060451037,0
+HUSV.US,D,20170606,000000,20.3649,20.3847,20.3074,20.3074,3090.4334455061,0
+HUSV.US,D,20170607,000000,20.3213,20.3411,20.2995,20.3411,2980.4212817046,0
+HUSV.US,D,20170608,000000,20.2877,20.2877,20.1865,20.249,7098.3077799622,0
+HUSV.US,D,20170609,000000,20.2857,20.3074,20.2857,20.2975,4049.25505662,0
+HUSV.US,D,20170612,000000,20.2727,20.3252,20.2727,20.3025,6998.388475225,0
+HUSV.US,D,20170613,000000,20.3797,20.4322,20.3629,20.3917,4318.7343936383,0
+HUSV.US,D,20170614,000000,20.5353,20.5353,20.4322,20.4629,5527.8589095482,0
+HUSV.US,D,20170615,000000,20.4322,20.5651,20.4224,20.5413,5412.8003162146,0
+HUSV.US,D,20170616,000000,21.0624,21.0624,20.5006,20.5551,5135.2466919448,0
+HUSV.US,D,20170619,000000,20.5829,20.6185,20.5363,20.6017,7688.740035227,0
+HUSV.US,D,20170620,000000,20.6938,20.6938,20.5254,20.5254,7233.5520914246,0
+HUSV.US,D,20170621,000000,20.5224,20.5343,20.4254,20.4362,4180.4622244566,0
+HUSV.US,D,20170622,000000,20.3847,20.4372,20.3847,20.4194,4806.2194864467,0
+HUSV.US,D,20170623,000000,20.5511,20.5511,20.3114,20.3114,6336.2969206032,0
+HUSV.US,D,20170626,000000,20.3025,20.4283,20.3025,20.4164,4601.3344474403,0
+HUSV.US,D,20170627,000000,20.5343,20.5343,20.2747,20.2837,6483.6526629428,0
+HUSV.US,D,20170628,000000,20.3589,20.3589,20.3154,20.3589,3255.9563341615,0
+HUSV.US,D,20170629,000000,20.139,20.245,20.0588,20.1528,8665.7287926568,0
+HUSV.US,D,20170630,000000,20.4283,20.4283,20.1628,20.2053,5061.568820775,0
+HUSV.US,D,20170703,000000,20.144,20.2737,20.144,20.2638,5261.4074302492,0
+HUSV.US,D,20170705,000000,20.1588,20.1915,20.1499,20.1528,3579.9371101274,0
+HUSV.US,D,20170706,000000,20.0726,20.1251,20.0419,20.0419,3411.3863637526,0
+HUSV.US,D,20170707,000000,19.7843,20.2083,19.7843,20.1528,3979.6143290759,0
+HUSV.US,D,20170710,000000,20.245,20.245,20.134,20.135,4187.5272258017,0
+HUSV.US,D,20170711,000000,20.2183,20.2183,20.0072,20.0885,4992.9373791373,0
+HUSV.US,D,20170712,000000,20.144,20.2183,20.144,20.1865,14065.408392088,0
+HUSV.US,D,20170713,000000,20.1191,20.1915,20.1191,20.1628,7089.2242068042,0
+HUSV.US,D,20170714,000000,20.1855,20.2351,20.1816,20.2173,3832.2585867363,0
+HUSV.US,D,20170717,000000,20.2252,20.2737,20.2232,20.2638,7627.1735949345,0
+HUSV.US,D,20170718,000000,20.1251,20.2638,20.1251,20.2351,5825.5982519468,0
+HUSV.US,D,20170719,000000,20.2837,20.3302,20.2608,20.3302,5388.5774544601,0
+HUSV.US,D,20170720,000000,20.3302,20.3619,20.3302,20.3619,2476.7876143932,0
+HUSV.US,D,20170721,000000,20.3679,20.3847,20.3589,20.3589,1506.8638583085,0
+HUSV.US,D,20170724,000000,20.3946,20.3946,20.3272,20.3679,14211.754848521,0
+HUSV.US,D,20170725,000000,20.245,20.3847,20.245,20.3767,6146.5511701933,0
+HUSV.US,D,20170726,000000,20.3936,20.3946,20.3362,20.351,10357.291971843,0
+HUSV.US,D,20170727,000000,20.3322,20.349,20.2847,20.3174,7160.8835061612,0
+HUSV.US,D,20170728,000000,20.3589,20.3679,20.3035,20.3203,4105.7750673804,0
+HUSV.US,D,20170731,000000,20.4194,20.4372,20.4065,20.4065,2738.19266416,0
+HUSV.US,D,20170801,000000,20.4194,20.4769,20.3917,20.4769,11451.357894419,0
+HUSV.US,D,20170802,000000,20.4124,20.4669,20.4035,20.4531,3968.5121841051,0
+HUSV.US,D,20170803,000000,20.4669,20.5423,20.4372,20.5343,4802.182342821,0
+HUSV.US,D,20170804,000000,20.4808,20.4818,20.4808,20.4818,753.93657210746,0
+HUSV.US,D,20170807,000000,20.776,20.776,20.4917,20.4917,14741.6299494,0
+HUSV.US,D,20170808,000000,20.776,20.776,20.4372,20.4967,7877.4764997305,0
+HUSV.US,D,20170809,000000,20.4858,20.5066,20.4739,20.5066,5988.0932828829,0
+HUSV.US,D,20170810,000000,20.4571,20.4669,20.3689,20.4372,9489.3060923083,0
+HUSV.US,D,20170811,000000,20.5789,20.5789,20.3609,20.4372,11607.797209917,0
+HUSV.US,D,20170814,000000,20.7385,20.7385,20.4372,20.4967,4824.3866327626,0
+HUSV.US,D,20170815,000000,20.8107,20.8107,20.5174,20.5433,4962.6588019443,0
+HUSV.US,D,20170816,000000,20.6513,20.6513,20.5749,20.6225,11888.378691906,0
+HUSV.US,D,20170817,000000,20.5155,20.8702,20.4104,20.4104,11953.982275824,0
+HUSV.US,D,20170818,000000,20.6513,21.5043,20.3025,20.3976,2722.044089657,0
+HUSV.US,D,20170821,000000,20.356,20.4471,20.3282,20.4471,6664.3148401948,0
+HUSV.US,D,20170822,000000,20.7186,20.7186,20.4719,20.5511,14360.119876767,0
+HUSV.US,D,20170823,000000,20.7572,20.7572,20.4818,20.5155,6889.38559733,0
+HUSV.US,D,20170824,000000,20.7186,20.7186,20.3649,20.4026,10889.185644535,0
+HUSV.US,D,20170825,000000,20.4026,20.5066,20.4026,20.462,7059.9549155176,0
+HUSV.US,D,20170828,000000,20.4144,20.4372,20.3729,20.4234,29077.526964412,0
+HUSV.US,D,20170829,000000,20.4471,20.4669,20.4254,20.4571,22993.551520418,0
+HUSV.US,D,20170830,000000,20.4461,20.5066,20.4104,20.4719,5381.5124531151,0
+HUSV.US,D,20170831,000000,20.5789,20.5789,20.4769,20.5551,21405.944789595,0
+HUSV.US,D,20170901,000000,20.5888,20.5888,20.5155,20.5214,150895.30801348,0
+HUSV.US,D,20170905,000000,20.4352,20.4352,20.3411,20.3589,7398.0656941736,0
+HUSV.US,D,20170906,000000,20.4571,20.4571,20.349,20.3847,6128.3840238775,0
+HUSV.US,D,20170907,000000,20.4471,20.4471,20.3589,20.4104,16978.207518061,0
+HUSV.US,D,20170908,000000,20.4471,20.5789,20.4471,20.5511,10677.235604184,0
+HUSV.US,D,20170911,000000,20.6433,20.7662,20.6324,20.7572,16480.629566188,0
+HUSV.US,D,20170912,000000,20.7087,20.7385,20.6413,20.6968,11101.135684887,0
+HUSV.US,D,20170913,000000,20.6998,20.6998,20.6324,20.6324,7737.185758736,0
+HUSV.US,D,20170914,000000,20.8365,20.8365,20.5155,20.7087,8003.637238035,0
+HUSV.US,D,20170915,000000,20.7572,21.6123,20.6413,20.7473,22455.602132288,0
+HUSV.US,D,20170918,000000,20.671,20.7572,20.671,20.7473,8381.1101670419,0
+HUSV.US,D,20170919,000000,20.7385,20.7473,20.7008,20.7473,14149.179122322,0
+HUSV.US,D,20170920,000000,20.7473,20.7672,20.6413,20.6413,190271.58836716,0
+HUSV.US,D,20170921,000000,20.6958,20.7147,20.6046,20.6373,16131.416642562,0
+HUSV.US,D,20170922,000000,20.7434,20.7434,20.5373,20.5868,286327.34665446,0
+HUSV.US,D,20170925,000000,20.5571,20.6046,20.5016,20.5472,12490.922378048,0
+HUSV.US,D,20170926,000000,20.7592,20.7592,20.5373,20.6116,10102.951923421,0
+HUSV.US,D,20170927,000000,20.787,20.787,20.4422,20.5373,69410.610357395,0
+HUSV.US,D,20170928,000000,20.9851,20.9851,20.4976,20.5521,24865.776876856,0
+HUSV.US,D,20170929,000000,20.5106,20.6046,20.5106,20.5749,62546.456907726,0
+HUSV.US,D,20171002,000000,20.5373,20.687,20.5373,20.6572,6850.023446979,0
+HUSV.US,D,20171003,000000,20.6473,20.677,20.6106,20.677,13033.91819571,0
+HUSV.US,D,20171004,000000,20.6205,20.6958,20.6116,20.687,28676.840459558,0
+HUSV.US,D,20171005,000000,20.7533,20.7533,20.687,20.7137,7497.9849989107,0
+HUSV.US,D,20171006,000000,20.6582,20.7345,20.6542,20.7245,7054.9084859854,0
+HUSV.US,D,20171009,000000,20.7147,20.7533,20.6631,20.6958,10064.599058977,0
+HUSV.US,D,20171010,000000,20.7989,20.7989,20.7186,20.775,28195.411082187,0
+HUSV.US,D,20171011,000000,20.8187,20.8415,20.791,20.8276,5867.9882600171,0
+HUSV.US,D,20171012,000000,20.8257,20.9099,20.8167,20.9099,6878.2834523592,0
+HUSV.US,D,20171013,000000,20.9742,21.0119,20.8979,21.0029,17660.484790812,0
+HUSV.US,D,20171016,000000,20.8583,20.9167,20.8554,20.8772,4847.6002086106,0
+HUSV.US,D,20171017,000000,20.8434,20.8772,20.8315,20.8772,17802.79410362,0
+HUSV.US,D,20171018,000000,20.8237,20.9267,20.8237,20.9019,11622.936498513,0
+HUSV.US,D,20171019,000000,20.8752,20.9851,20.8682,20.9544,4222.8522325269,0
+HUSV.US,D,20171020,000000,20.9941,21.0396,20.9653,21.0346,89184.539836283,0
+HUSV.US,D,20171023,000000,21.0258,21.0763,21.0119,21.0486,22573.688583341,0
+HUSV.US,D,20171024,000000,21.0307,21.0436,21.0149,21.0149,20050.473817251,0
+HUSV.US,D,20171025,000000,20.9742,21.0119,20.9019,20.9891,23539.5751958,0
+HUSV.US,D,20171026,000000,21.0763,21.0773,20.9941,21.0208,19869.81164,0
+HUSV.US,D,20171027,000000,20.9564,21.0208,20.9465,21.0208,38497.192329177,0
+HUSV.US,D,20171030,000000,20.9257,20.9465,20.887,20.888,9555.9189621331,0
+HUSV.US,D,20171031,000000,20.8682,20.9267,20.8682,20.9267,15418.860792618,0
+HUSV.US,D,20171101,000000,21.105,21.105,20.9237,20.9455,33855.486445479,0
+HUSV.US,D,20171102,000000,20.9465,20.9941,20.9465,20.9931,7341.5456834132,0
+HUSV.US,D,20171103,000000,20.9752,21.0396,20.9732,20.9861,12627.175975417,0
+HUSV.US,D,20171106,000000,20.9752,21.0208,20.9752,20.9792,4622.5294514754,0
+HUSV.US,D,20171107,000000,21.0208,21.105,20.9971,21.0356,62691.794078253,0
+HUSV.US,D,20171108,000000,21.0674,21.1328,21.0674,21.1238,6310.0554870359,0
+HUSV.US,D,20171109,000000,21.0871,21.0871,21.0278,21.0644,11784.422243543,0
+HUSV.US,D,20171110,000000,21.0178,21.0713,21.0178,21.0713,8299.3580086206,0
+HUSV.US,D,20171113,000000,21.1407,21.2051,21.1407,21.2041,5204.8874194888,0
+HUSV.US,D,20171114,000000,21.1486,21.2794,21.1308,21.2705,20777.159669885,0
+HUSV.US,D,20171115,000000,21.2705,21.2705,21.1378,21.1783,18481.034232744,0
+HUSV.US,D,20171116,000000,21.1753,21.2388,21.1753,21.217,7431.3721290859,0
+HUSV.US,D,20171117,000000,21.0971,21.105,21.0911,21.1011,5610.620353876,0
+HUSV.US,D,20171120,000000,21.1763,21.1763,21.1238,21.1526,33349.834206355,0
+HUSV.US,D,20171121,000000,21.1853,21.2784,21.1853,21.2605,8645.5430745281,0
+HUSV.US,D,20171122,000000,21.2784,21.2784,21.1625,21.1763,7916.8386500815,0
+HUSV.US,D,20171124,000000,21.222,21.2318,21.211,21.2318,5394.6331698987,0
+HUSV.US,D,20171127,000000,21.2605,21.2705,21.2517,21.2675,9157.251029091,0
+HUSV.US,D,20171128,000000,21.317,21.4022,21.316,21.4022,15304.811485191,0
+HUSV.US,D,20171129,000000,21.3954,21.4548,21.3954,21.4379,10995.16066471,0
+HUSV.US,D,20171130,000000,21.5083,21.6598,21.5083,21.6203,8896.8552652306,0
+HUSV.US,D,20171201,000000,21.6054,21.6054,21.4022,21.5211,5243.2402839334,0
+HUSV.US,D,20171204,000000,21.6301,21.6876,21.5776,21.5974,9929.3547475143,0
+HUSV.US,D,20171205,000000,21.5261,21.5261,21.4231,21.4231,5046.4295321784,0
+HUSV.US,D,20171206,000000,21.4647,21.4746,21.4349,21.4528,34249.107948989,0
+HUSV.US,D,20171207,000000,21.4102,21.4835,21.4102,21.4548,6036.5390063918,0
+HUSV.US,D,20171208,000000,21.4647,21.5301,21.4548,21.5301,33659.68497963,0
+HUSV.US,D,20171211,000000,21.5311,21.5876,21.5311,21.5697,20661.091790645,0
+HUSV.US,D,20171212,000000,21.5915,21.6203,21.5876,21.5876,45938.657317327,0
+HUSV.US,D,20171213,000000,21.6301,21.6301,21.5678,21.5776,6000.2047137601,0
+HUSV.US,D,20171214,000000,21.5409,21.5608,21.4548,21.4548,57577.742390343,0
+HUSV.US,D,20171215,000000,21.4835,21.6708,21.4835,21.6618,11177.841413776,0
+HUSV.US,D,20171218,000000,21.6876,21.7342,21.65,21.6598,8266.0515737083,0
+HUSV.US,D,20171219,000000,21.5736,21.6054,21.5132,21.5261,5987.0839969765,0
+HUSV.US,D,20171220,000000,21.5776,21.5776,21.4379,21.4379,29436.832747103,0
+HUSV.US,D,20171221,000000,21.4469,21.4469,21.3934,21.3934,24326.81820282,0
+HUSV.US,D,20171222,000000,21.3992,21.3992,21.3467,21.3467,6244.4519031176,0
+HUSV.US,D,20171226,000000,21.3467,21.4389,21.3467,21.3805,12427.337365943,0
+HUSV.US,D,20171227,000000,21.2705,21.4459,21.2705,21.3934,5819.5425365082,0
+HUSV.US,D,20171228,000000,21.4557,21.4864,21.4528,21.4864,11450.348608513,0
+HUSV.US,D,20171229,000000,21.5716,21.5716,21.4032,21.4032,95017.203089575,0
+HUSV.US,D,20180102,000000,21.5429,21.5429,21.316,21.316,35658.071074373,0
+HUSV.US,D,20180103,000000,21.3755,21.429,21.3646,21.429,8629.3945000251,0
+HUSV.US,D,20180104,000000,21.5409,21.5716,21.4557,21.4746,23992.744567789,0
+HUSV.US,D,20180105,000000,21.5142,21.5142,21.4657,21.5043,32208.331846176,0
+HUSV.US,D,20180108,000000,21.5716,21.5974,21.5588,21.5895,19310.667247834,0
+HUSV.US,D,20180109,000000,21.642,21.652,21.6063,21.6133,3330.6434912378,0
+HUSV.US,D,20180110,000000,21.652,21.652,21.4904,21.5331,41409.99145515,0
+HUSV.US,D,20180111,000000,21.5618,21.5638,21.5043,21.5231,10690.356320967,0
+HUSV.US,D,20180112,000000,21.5122,21.5796,21.5122,21.5529,5772.1060989057,0
+HUSV.US,D,20180116,000000,21.6658,21.6698,21.4934,21.5113,23500.213045448,0
+HUSV.US,D,20180117,000000,21.5716,21.6896,21.5716,21.6618,13822.170488637,0
+HUSV.US,D,20180118,000000,21.642,21.642,21.5529,21.5716,27296.137339554,0
+HUSV.US,D,20180119,000000,21.6213,21.642,21.4944,21.6213,88518.411138035,0
+HUSV.US,D,20180122,000000,21.6945,21.7065,21.6618,21.6797,28316.52539096,0
+HUSV.US,D,20180123,000000,21.7362,21.7738,21.7292,21.7738,167355.75186154,0
+HUSV.US,D,20180124,000000,21.8303,21.8303,21.745,21.8115,8531.4937671008,0
+HUSV.US,D,20180125,000000,21.8749,21.9254,21.8689,21.9254,17591.853349174,0
+HUSV.US,D,20180126,000000,21.9878,22.0899,21.9779,22.0899,4523.6194326447,0
+HUSV.US,D,20180129,000000,21.9928,21.9977,21.9135,21.9512,36334.292631685,0
+HUSV.US,D,20180130,000000,21.8491,21.9056,21.8392,21.8779,18495.164235434,0
+HUSV.US,D,20180131,000000,21.8769,21.9076,21.7837,21.9046,12711.955991558,0
+HUSV.US,D,20180201,000000,21.8402,21.9224,21.8204,21.8402,20757.983237663,0
+HUSV.US,D,20180202,000000,21.7253,21.7362,21.5043,21.5231,82561.605718252,0
+HUSV.US,D,20180205,000000,21.4359,21.4696,20.9267,20.9267,7311.2671062201,0
+HUSV.US,D,20180206,000000,20.567,20.8058,20.3124,20.7325,231215.28973354,0
+HUSV.US,D,20180207,000000,20.7969,20.9494,20.7969,20.8762,15098.917160278,0
+HUSV.US,D,20180208,000000,20.6938,20.6938,20.3946,20.3946,22484.871423574,0
+HUSV.US,D,20180209,000000,20.2847,20.5443,20.0478,20.5443,9882.9275958182,0
+HUSV.US,D,20180212,000000,20.5264,20.779,20.5264,20.779,12045.82729331,0
+HUSV.US,D,20180213,000000,20.6363,20.8157,20.6225,20.8157,11944.898702667,0
+HUSV.US,D,20180214,000000,20.7325,20.8762,20.7067,20.8672,9630.6061192093,0
+HUSV.US,D,20180215,000000,20.9931,21.105,20.9069,21.0971,19368.196544501,0
+HUSV.US,D,20180216,000000,21.1238,21.1952,21.105,21.1952,23784.831671063,0
+HUSV.US,D,20180220,000000,21.0297,21.1258,21.0297,21.0297,21227.301184155,0
+HUSV.US,D,20180221,000000,21.1149,21.1695,20.9306,20.9455,8724.2673752301,0
+HUSV.US,D,20180222,000000,20.9564,21.0773,20.8712,20.8712,20125.160974328,0
+HUSV.US,D,20180223,000000,21.0396,21.1813,20.9455,21.1724,133165.18249512,0
+HUSV.US,D,20180226,000000,21.222,21.3735,21.213,21.3725,16710.746752856,0
+HUSV.US,D,20180227,000000,21.328,21.3785,21.1853,21.1853,18518.377811282,0
+HUSV.US,D,20180228,000000,21.104,21.1853,20.9931,20.9931,15205.90146636,0
+HUSV.US,D,20180301,000000,20.8583,20.8959,20.5541,20.685,26704.695798382,0
+HUSV.US,D,20180302,000000,20.5491,20.7038,20.5116,20.7038,28708.128322657,0
+HUSV.US,D,20180305,000000,20.6363,20.9554,20.6363,20.9227,28637.478309206,0
+HUSV.US,D,20180306,000000,20.9257,21.0396,20.8712,20.9316,37395.052119349,0
+HUSV.US,D,20180307,000000,20.9059,21.0019,20.8762,20.9871,14690.156368172,0
+HUSV.US,D,20180308,000000,21.0346,21.105,21.0248,21.0971,24490.322519662,0
+HUSV.US,D,20180309,000000,21.2893,21.4032,21.2893,21.4032,93083.411292844,0
+HUSV.US,D,20180312,000000,21.4557,21.4657,21.3805,21.4657,7413.2049827701,0
+HUSV.US,D,20180313,000000,21.5142,21.5529,21.2893,21.313,25180.674079664,0
+HUSV.US,D,20180314,000000,21.4032,21.4032,21.2358,21.2408,21792.501291759,0
+HUSV.US,D,20180315,000000,21.314,21.3547,21.2665,21.328,40986.091374447,0
+HUSV.US,D,20180316,000000,21.3557,21.4657,21.3458,21.4112,88698.064029381,0
+HUSV.US,D,20180319,000000,21.3082,21.3082,21.0793,21.1853,70910.409214358,0
+HUSV.US,D,20180320,000000,21.2705,21.2705,21.22,21.2358,25382.531260952,0
+HUSV.US,D,20180321,000000,21.2051,21.318,21.2051,21.2517,24199.648178609,0
+HUSV.US,D,20180322,000000,21.0624,21.1159,20.8345,20.8345,6480.6248052235,0
+HUSV.US,D,20180323,000000,20.8187,20.8187,20.4154,20.4154,89682.117788156,0
+HUSV.US,D,20180326,000000,20.5769,20.8157,20.5413,20.8157,24521.610382761,0
+HUSV.US,D,20180327,000000,20.9109,20.9504,20.67,20.67,16895.446073733,0
+HUSV.US,D,20180328,000000,20.7365,20.8107,20.6373,20.7365,16579.539585019,0
+HUSV.US,D,20180329,000000,20.8018,20.9792,20.8018,20.8622,98788.904521925,0
+HUSV.US,D,20180402,000000,20.79,20.79,20.3996,20.5581,16066.82234455,0
+HUSV.US,D,20180403,000000,20.6393,20.8266,20.6136,20.7929,94094.715771093,0
+HUSV.US,D,20180404,000000,20.6393,20.9891,20.5888,20.9891,14924.310698465,0
+HUSV.US,D,20180405,000000,21.0525,21.1358,21.0248,21.105,21203.078322401,0
+HUSV.US,D,20180406,000000,20.9207,20.9792,20.6493,20.7166,22807.842913634,0
+HUSV.US,D,20180409,000000,20.8622,21.0198,20.8018,20.891,38534.535907714,0
+HUSV.US,D,20180410,000000,21.0337,21.0436,20.9346,21.0059,24438.848938434,0
+HUSV.US,D,20180411,000000,20.9009,21.0149,20.9009,20.9504,14656.849933259,0
+HUSV.US,D,20180412,000000,20.9792,21.0248,20.9306,20.9306,7470.7342794369,0
+HUSV.US,D,20180413,000000,21.0406,21.0436,20.9504,21.0248,15074.694298523,0
+HUSV.US,D,20180416,000000,21.0823,21.2477,21.0823,21.2278,16174.815936538,0
+HUSV.US,D,20180417,000000,21.2576,21.4518,21.2477,21.3795,57015.570140459,0
+HUSV.US,D,20180418,000000,21.4002,21.4379,21.3992,21.4251,17824.998393561,0
+HUSV.US,D,20180419,000000,21.324,21.3992,21.218,21.2992,24314.706771943,0
+HUSV.US,D,20180420,000000,21.2765,21.2765,21.11,21.1536,20116.07740117,0
+HUSV.US,D,20180423,000000,21.21,21.21,21.1258,21.1397,14419.667745247,0
+HUSV.US,D,20180424,000000,21.2665,21.2665,20.891,20.9772,47905.75554897,0
+HUSV.US,D,20180425,000000,20.9504,21.0149,20.8622,20.9713,10067.626916696,0
+HUSV.US,D,20180426,000000,20.9594,21.2278,20.9594,21.1724,22990.523662699,0
+HUSV.US,D,20180427,000000,21.0921,21.2328,21.0921,21.218,23621.327354221,0
+HUSV.US,D,20180430,000000,21.323,21.323,21.1218,21.1456,11559.351486408,0
+HUSV.US,D,20180501,000000,20.9971,21.0823,20.9306,21.0823,22684.710033048,0
+HUSV.US,D,20180502,000000,20.9693,21.0921,20.8544,20.8544,37565.621437536,0
+HUSV.US,D,20180503,000000,20.783,20.9406,20.676,20.8544,12358.705924305,0
+HUSV.US,D,20180504,000000,20.9109,21.1358,20.9109,21.0624,20268.479573041,0
+HUSV.US,D,20180507,000000,21.1189,21.1278,21.0248,21.0248,8092.4543978013,0
+HUSV.US,D,20180508,000000,20.9891,21.0019,20.9406,20.9792,26960.04513271,0
+HUSV.US,D,20180509,000000,21.1189,21.1189,20.9693,21.0624,15343.164349635,0
+HUSV.US,D,20180510,000000,21.2011,21.2576,21.1863,21.2378,17524.231193443,0
+HUSV.US,D,20180511,000000,21.323,21.323,21.2249,21.2665,23774.738811999,0
+HUSV.US,D,20180514,000000,21.324,21.324,21.1743,21.1773,14837.512110511,0
+HUSV.US,D,20180515,000000,21.108,21.108,21.0346,21.0723,13179.255366237,0
+HUSV.US,D,20180516,000000,21.0823,21.1149,21.0436,21.0624,23612.243781063,0
+HUSV.US,D,20180517,000000,21.0149,21.1407,21.0149,21.0823,27185.115889846,0
+HUSV.US,D,20180518,000000,21.1358,21.1358,21.0823,21.0921,20615.673924855,0
+HUSV.US,D,20180521,000000,21.1358,21.2477,21.1358,21.218,22650.39431223,0
+HUSV.US,D,20180522,000000,21.2576,21.2765,21.113,21.1358,41211.162131582,0
+HUSV.US,D,20180523,000000,21.0248,21.2001,21.0248,21.1536,15851.844446479,0
+HUSV.US,D,20180524,000000,21.1912,21.2378,21.1338,21.1625,56422.110027475,0
+HUSV.US,D,20180525,000000,21.2467,21.2467,21.1585,21.208,20723.667516844,0
+HUSV.US,D,20180529,000000,21.0723,21.109,20.9157,21.0019,7023.6206228859,0
+HUSV.US,D,20180530,000000,21.1189,21.324,21.1189,21.2952,20634.850357078,0
+HUSV.US,D,20180531,000000,21.1456,21.21,21.11,21.1714,33575.914249396,0
+HUSV.US,D,20180601,000000,21.2477,21.2765,21.2278,21.2665,18078.329156076,0
+HUSV.US,D,20180604,000000,21.2853,21.3359,21.2745,21.3092,16153.620932504,0
+HUSV.US,D,20180605,000000,21.3042,21.3607,21.2665,21.2952,12578.730251908,0
+HUSV.US,D,20180606,000000,21.3705,21.3874,21.2843,21.3874,29365.173447747,0
+HUSV.US,D,20180607,000000,21.4904,21.5004,21.3894,21.3954,19728.511613099,0
+HUSV.US,D,20180608,000000,21.4439,21.5004,21.4399,21.4904,24617.492543873,0
+HUSV.US,D,20180611,000000,21.4904,21.5766,21.4359,21.4617,21447.325511758,0
+HUSV.US,D,20180612,000000,21.4617,21.5103,21.431,21.5103,31745.069615122,0
+HUSV.US,D,20180613,000000,21.5766,21.5766,21.3992,21.4082,30635.864403949,0
+HUSV.US,D,20180614,000000,21.5103,21.5192,21.4617,21.4716,23977.605279193,0
+HUSV.US,D,20180615,000000,21.5103,21.5588,21.4112,21.5588,28547.651863534,0
+HUSV.US,D,20180618,000000,21.428,21.4904,21.428,21.4826,14951.561417938,0
+HUSV.US,D,20180619,000000,21.3339,21.5965,21.3339,21.4251,19827.42163193,0
+HUSV.US,D,20180620,000000,21.5489,21.5489,21.3894,21.3992,37747.292900695,0
+HUSV.US,D,20180621,000000,21.2735,21.3379,21.2735,21.2735,21234.366185501,0
+HUSV.US,D,20180622,000000,21.3477,21.4211,21.3477,21.3974,35006.072378815,0
+HUSV.US,D,20180625,000000,21.3092,21.3092,21.1952,21.2527,8580.9487765162,0
+HUSV.US,D,20180626,000000,21.3092,21.3507,21.2992,21.2992,25400.698407267,0
+HUSV.US,D,20180627,000000,21.3289,21.3477,21.1328,21.1675,35433.000317238,0
+HUSV.US,D,20180628,000000,21.1962,21.2615,21.1328,21.2615,15205.90146636,0
+HUSV.US,D,20180629,000000,21.2992,21.3954,21.2992,21.315,8436.6208918959,0
+HUSV.US,D,20180702,000000,21.1863,21.2615,21.1486,21.2527,116431.22216642,0
+HUSV.US,D,20180703,000000,21.4052,21.4122,21.3389,21.3477,28221.652515755,0
+HUSV.US,D,20180705,000000,21.3567,21.4409,21.3289,21.4211,34658.878027001,0
+HUSV.US,D,20180706,000000,21.4052,21.5925,21.4052,21.5351,15220.03146905,0
+HUSV.US,D,20180709,000000,21.646,21.646,21.5548,21.5746,60543.024383451,0
+HUSV.US,D,20180710,000000,21.6648,21.6836,21.6361,21.6738,33251.93347343,0
+HUSV.US,D,20180711,000000,21.6658,21.6738,21.5826,21.6252,11587.611491789,0
+HUSV.US,D,20180712,000000,21.6658,21.7401,21.6569,21.7203,156597.77338484,0
+HUSV.US,D,20180713,000000,21.759,21.759,21.7203,21.7332,26666.342933938,0
+HUSV.US,D,20180716,000000,21.7203,21.7203,21.6797,21.6926,25330.048393817,0
+HUSV.US,D,20180717,000000,21.6916,21.7877,21.6916,21.7688,32889.59983302,0
+HUSV.US,D,20180718,000000,21.7778,21.8065,21.7302,21.7401,24113.858876561,0
+HUSV.US,D,20180719,000000,21.7728,21.8342,21.7728,21.7927,29638.68992839,0
+HUSV.US,D,20180720,000000,21.7113,21.7778,21.7113,21.7401,33867.597876356,0
+HUSV.US,D,20180723,000000,21.6926,21.7015,21.646,21.7015,4957.6123724121,0
+HUSV.US,D,20180724,000000,21.7302,21.7302,21.6361,21.7203,22650.39431223,0
+HUSV.US,D,20180725,000000,21.6738,21.9373,21.6738,21.9373,33812.087151502,0
+HUSV.US,D,20180726,000000,22.0354,22.076,22.0086,22.0403,33955.405750216,0
+HUSV.US,D,20180727,000000,22.0948,22.1048,21.9175,21.9531,25299.769816624,0
+HUSV.US,D,20180730,000000,22.0116,22.0116,21.7877,21.7877,8653.6173617796,0
+HUSV.US,D,20180731,000000,21.9155,22.0027,21.9155,21.9938,18637.473548241,0
+HUSV.US,D,20180801,000000,22.0403,22.0403,21.9472,21.9859,25985.074947093,0
+HUSV.US,D,20180802,000000,21.863,21.9839,21.8521,21.9739,29192.585557746,0
+HUSV.US,D,20180803,000000,21.9373,22.0344,21.9373,22.0344,24066.422438959,0
+HUSV.US,D,20180806,000000,22.0591,22.1424,22.0591,22.0918,65735.800372063,0
+HUSV.US,D,20180807,000000,22.1424,22.2008,22.1315,22.2008,16366.580258761,0
+HUSV.US,D,20180808,000000,22.2187,22.2187,22.1265,22.1721,52485.894992375,0
+HUSV.US,D,20180809,000000,22.1443,22.182,22.1443,22.1523,16385.756690984,0
+HUSV.US,D,20180810,000000,22.0948,22.1048,22.0116,22.0206,29588.225633069,0
+HUSV.US,D,20180813,000000,22.0027,22.0591,21.9007,21.9373,33276.156335185,0
+HUSV.US,D,20180814,000000,21.9749,22.0859,21.9749,22.0463,20428.956032165,0
+HUSV.US,D,20180815,000000,21.9661,22.0681,21.9661,22.0503,18810.061438241,0
+HUSV.US,D,20180816,000000,22.0859,22.2474,22.0859,22.2108,19427.744412981,0
+HUSV.US,D,20180817,000000,22.2187,22.3217,22.2098,22.3069,21378.694070121,0
+HUSV.US,D,20180820,000000,22.4525,22.4525,22.3167,22.3485,27280.998050957,0
+HUSV.US,D,20180821,000000,22.3792,22.3861,22.3128,22.3673,21365.573353338,0
+HUSV.US,D,20180822,000000,22.3395,22.3395,22.2563,22.2752,17298.151150402,0
+HUSV.US,D,20180823,000000,22.2108,22.3317,22.2108,22.293,8185.3087011934,0
+HUSV.US,D,20180824,000000,22.2752,22.3861,22.2752,22.3802,14905.134266242,0
+HUSV.US,D,20180827,000000,22.4227,22.4525,22.3673,22.4426,15025.239289109,0
+HUSV.US,D,20180828,000000,22.4724,22.4724,22.395,22.4227,24613.455400248,0
+HUSV.US,D,20180829,000000,22.4812,22.5476,22.4753,22.5258,41118.30782819,0
+HUSV.US,D,20180830,000000,22.5298,22.5298,22.4039,22.4426,19956.610227953,0
+HUSV.US,D,20180831,000000,22.4724,22.4724,22.3574,22.4217,11133.432833893,0
+HUSV.US,D,20180904,000000,22.3317,22.4822,22.3317,22.4436,19619.508735204,0
+HUSV.US,D,20180905,000000,22.4039,22.5566,22.4039,22.5476,144023.08027656,0
+HUSV.US,D,20180906,000000,22.5377,22.6576,22.5377,22.6576,33710.149274952,0
+HUSV.US,D,20180907,000000,22.5377,22.6111,22.5219,22.5506,26535.135766101,0
+HUSV.US,D,20180910,000000,22.5119,22.6576,22.5119,22.6328,26623.952925867,0
+HUSV.US,D,20180911,000000,22.5476,22.6863,22.5476,22.6477,10846.795636465,0
+HUSV.US,D,20180912,000000,22.6963,22.6963,22.6021,22.6477,17535.333338414,0
+HUSV.US,D,20180913,000000,22.7151,22.7636,22.7042,22.7537,32584.795489277,0
+HUSV.US,D,20180914,000000,22.7151,22.725,22.6576,22.725,11008.281381495,0
+HUSV.US,D,20180917,000000,22.6963,22.725,22.6477,22.6477,16399.886693674,0
+HUSV.US,D,20180918,000000,22.6477,22.7537,22.6418,22.7488,24419.672506212,0
+HUSV.US,D,20180919,000000,22.6963,22.7052,22.6279,22.6378,16144.537359345,0
+HUSV.US,D,20180920,000000,22.6635,22.7715,22.6635,22.7636,27091.252300547,0
+HUSV.US,D,20180921,000000,22.835,22.835,22.7815,22.7815,33883.746450859,0
+HUSV.US,D,20180924,000000,22.8172,22.8172,22.6378,22.6378,36985.282041336,0
+HUSV.US,D,20180925,000000,22.7052,22.7052,22.5566,22.5566,173461.93159547,0
+HUSV.US,D,20180926,000000,22.5833,22.6378,22.5566,22.5566,22112.4449241,0
+HUSV.US,D,20180927,000000,22.5209,22.5913,22.5209,22.5298,17728.106946543,0
+HUSV.US,D,20180928,000000,22.5298,22.6061,22.5298,22.5873,15262.42147712,0
+HUSV.US,D,20181001,000000,22.6576,22.6675,22.5615,22.5754,14639.69207285,0
+HUSV.US,D,20181002,000000,22.5754,22.6626,22.5754,22.6249,32920.887696119,0
+HUSV.US,D,20181003,000000,22.725,22.725,22.5011,22.5229,20489.513186551,0
+HUSV.US,D,20181004,000000,22.4406,22.4406,22.3059,22.3722,84301.614620947,0
+HUSV.US,D,20181005,000000,22.4812,22.4812,22.3327,22.395,38816.12667561,0
+HUSV.US,D,20181008,000000,22.394,22.5051,22.394,22.4911,34156.253645596,0
+HUSV.US,D,20181009,000000,22.4416,22.5209,22.4217,22.4714,35443.093176301,0
+HUSV.US,D,20181010,000000,22.4217,22.4217,21.9353,21.9353,35760.008950923,0
+HUSV.US,D,20181011,000000,21.4181,21.8967,21.3627,21.4181,48220.652751778,0
+HUSV.US,D,20181012,000000,21.5895,21.5895,21.326,21.5221,25594.481301303,0
+HUSV.US,D,20181015,000000,21.4934,21.6242,21.4934,21.5548,15710.544419578,0
+HUSV.US,D,20181016,000000,21.654,21.856,21.654,21.8224,44833.48924978,0
+HUSV.US,D,20181017,000000,21.9165,21.9353,21.7282,21.8897,22122.537783164,0
+HUSV.US,D,20181018,000000,21.8987,21.9412,21.6906,21.7095,40645.962023978,0
+HUSV.US,D,20181019,000000,21.748,21.9254,21.748,21.8352,12456.606657229,0
+HUSV.US,D,20181022,000000,21.8045,21.8045,21.6906,21.7282,61407.982405267,0
+HUSV.US,D,20181023,000000,21.5142,21.6995,21.4181,21.6193,20602.553208072,0
+HUSV.US,D,20181024,000000,21.6063,21.7095,21.3627,21.3627,27838.123871309,0
+HUSV.US,D,20181025,000000,21.4379,21.6063,21.4142,21.5895,21071.871154564,0
+HUSV.US,D,20181026,000000,21.3537,21.3924,21.1288,21.1932,50796.350385002,0
+HUSV.US,D,20181029,000000,21.5895,21.6143,21.2784,21.2784,28811.075485113,0
+HUSV.US,D,20181030,000000,21.4022,21.6242,21.4002,21.6063,30144.342167515,0
+HUSV.US,D,20181031,000000,21.6866,21.8897,21.6718,21.7659,26321.167153937,0
+HUSV.US,D,20181101,000000,21.758,21.7957,21.7282,21.7957,34356.092255071,0
+HUSV.US,D,20181102,000000,21.9452,21.9452,21.5796,21.7183,13699.037608052,0
+HUSV.US,D,20181105,000000,21.855,21.9551,21.8224,21.8987,29744.664948567,0
+HUSV.US,D,20181106,000000,21.9551,22.0938,21.9551,22.0938,48984.68218295,0
+HUSV.US,D,20181107,000000,22.1612,22.4317,22.1612,22.4119,31715.800323835,0
+HUSV.US,D,20181108,000000,22.394,22.4812,22.394,22.4317,38644.548071515,0
+HUSV.US,D,20181109,000000,22.4416,22.5476,22.3931,22.5476,14648.775646008,0
+HUSV.US,D,20181112,000000,22.5011,22.5209,22.2742,22.2742,37944.10365245,0
+HUSV.US,D,20181113,000000,22.3752,22.4287,22.2465,22.2682,54944.515460453,0
+HUSV.US,D,20181114,000000,22.4217,22.4515,22.0938,22.1513,21600.736969537,0
+HUSV.US,D,20181115,000000,22.0571,22.3455,22.0532,22.3118,45790.292289081,0
+HUSV.US,D,20181116,000000,22.2098,22.5239,22.2098,22.5209,30268.484334006,0
+HUSV.US,D,20181119,000000,22.5248,22.5248,22.283,22.3485,29068.443391255,0
+HUSV.US,D,20181120,000000,22.3118,22.3118,22.0631,22.1038,70697.449888101,0
+HUSV.US,D,20181121,000000,22.0839,22.1761,22.0571,22.0571,30540.991528744,0
+HUSV.US,D,20181123,000000,21.9551,22.0661,21.8709,21.9918,24109.821732936,0
+HUSV.US,D,20181126,000000,22.0661,22.1246,22.0116,22.0938,22285.0328141,0
+HUSV.US,D,20181127,000000,22.0849,22.2276,22.0661,22.2276,21187.939033805,0
+HUSV.US,D,20181128,000000,22.3207,22.5298,22.2543,22.5298,24472.155373347,0
+HUSV.US,D,20181129,000000,22.4416,22.5476,22.3852,22.4416,24648.780406972,0
+HUSV.US,D,20181130,000000,22.5566,22.7052,22.5179,22.7052,27878.495307566,0
+HUSV.US,D,20181203,000000,22.6765,22.7904,22.5793,22.7636,51648.187690034,0
+HUSV.US,D,20181204,000000,22.833,22.833,22.3663,22.3663,24769.894715745,0
+HUSV.US,D,20181206,000000,22.1038,22.3385,21.8135,22.292,47664.536217332,0
+HUSV.US,D,20181207,000000,22.3019,22.3663,22.0096,22.0483,99161.3310214,0
+HUSV.US,D,20181210,000000,21.9076,22.1315,21.7332,22.0849,28389.193976223,0
+HUSV.US,D,20181211,000000,22.292,22.292,22.0096,22.0839,34375.268687293,0
+HUSV.US,D,20181212,000000,22.2276,22.282,22.079,22.079,44636.678498025,0
+HUSV.US,D,20181213,000000,22.1998,22.2098,22.0849,22.1612,42071.073723865,0
+HUSV.US,D,20181214,000000,22.0096,22.0096,21.8045,21.86,16348.413112445,0
+HUSV.US,D,20181217,000000,21.7867,21.7867,21.2972,21.3765,25238.203376331,0
+HUSV.US,D,20181218,000000,21.4557,21.5142,21.2487,21.316,54268.293903141,0
+HUSV.US,D,20181219,000000,21.2962,21.5529,21.0703,21.1793,25894.239215514,0
+HUSV.US,D,20181220,000000,21.1169,21.1446,20.6918,20.8781,90050.507144005,0
+HUSV.US,D,20181221,000000,20.7018,21.2615,20.678,20.678,75237.217895249,0
+HUSV.US,D,20181224,000000,20.4937,20.4937,19.9458,19.9458,26314.102152591,0
+HUSV.US,D,20181226,000000,19.9746,20.6334,19.8566,20.5601,78810.090004031,0
+HUSV.US,D,20181227,000000,20.3817,20.8315,20.1915,20.8315,34282.414383901,0
+HUSV.US,D,20181228,000000,20.888,21.0228,20.774,20.8415,307569.78712721,0
+HUSV.US,D,20181231,000000,20.9177,20.9951,20.791,20.9951,12333.473776644,0
+HUSV.US,D,20190102,000000,20.6334,20.8058,20.6334,20.7355,38381.124449936,0
+HUSV.US,D,20190103,000000,20.5789,20.7255,20.4739,20.4739,20864.967543745,0
+HUSV.US,D,20190104,000000,20.7434,20.9663,20.7434,20.9346,53021.825808692,0
+HUSV.US,D,20190107,000000,20.888,21.108,20.8227,20.9177,29146.15840605,0
+HUSV.US,D,20190108,000000,20.9762,21.2021,20.9762,21.1635,47085.206107038,0
+HUSV.US,D,20190109,000000,21.223,21.2675,21.1446,21.1733,27209.3387516,0
+HUSV.US,D,20190110,000000,21.1446,21.3627,21.1446,21.3627,230290.78384324,0
+HUSV.US,D,20190111,000000,21.323,21.3924,21.1922,21.3924,71271.733568862,0
+HUSV.US,D,20190114,000000,21.2962,21.2962,21.211,21.2774,36935.82703192,0
+HUSV.US,D,20190115,000000,21.2586,21.4746,21.2586,21.4647,19510.505857309,0
+HUSV.US,D,20190116,000000,21.4459,21.5331,21.4201,21.4954,40485.485564855,0
+HUSV.US,D,20190117,000000,21.4102,21.6559,21.4102,21.6073,21683.498413864,0
+HUSV.US,D,20190118,000000,21.7688,21.8739,21.7401,21.8322,9759.7947152331,0
+HUSV.US,D,20190122,000000,21.76,21.8154,21.6361,21.7025,49700.265890613,0
+HUSV.US,D,20190123,000000,21.8442,21.8442,21.6926,21.8322,47134.661116453,0
+HUSV.US,D,20190124,000000,21.76,21.8273,21.7123,21.8273,20439.04889123,0
+HUSV.US,D,20190125,000000,21.9392,21.9759,21.8828,21.8828,31894.443929275,0
+HUSV.US,D,20190128,000000,21.9194,21.9194,21.7015,21.8045,54502.448233434,0
+HUSV.US,D,20190129,000000,21.9194,21.9194,21.7985,21.8828,43110.638207494,0
+HUSV.US,D,20190130,000000,21.968,22.2236,21.968,22.1394,27090.243014641,0
+HUSV.US,D,20190131,000000,22.1563,22.4199,22.1563,22.4199,41081.973535558,0
+HUSV.US,D,20190201,000000,22.3365,22.4783,22.3365,22.4525,20832.670394739,0
+HUSV.US,D,20190204,000000,22.4584,22.5229,22.3079,22.5229,55129.21478133,0
+HUSV.US,D,20190205,000000,22.5456,22.5991,22.5119,22.5951,43821.175485625,0
+HUSV.US,D,20190206,000000,22.5456,22.5903,22.5357,22.5843,19758.790190292,0
+HUSV.US,D,20190207,000000,22.4189,22.5595,22.4189,22.5595,144184.56602159,0
+HUSV.US,D,20190208,000000,22.4584,22.6041,22.4584,22.6041,13463.873991852,0
+HUSV.US,D,20190211,000000,22.6853,22.6853,22.5903,22.6358,28487.094709148,0
+HUSV.US,D,20190212,000000,22.7091,22.8162,22.6755,22.7675,22908.771504277,0
+HUSV.US,D,20190213,000000,22.8746,22.8746,22.7705,22.835,15496.575807413,0
+HUSV.US,D,20190214,000000,22.6358,22.7627,22.6358,22.6833,29311.681294705,0
+HUSV.US,D,20190215,000000,22.835,22.8677,22.8082,22.8677,18536.544957598,0
+HUSV.US,D,20190219,000000,22.8547,22.9509,22.8547,22.9132,58045.041765023,0
+HUSV.US,D,20190220,000000,22.9122,22.9876,22.8667,22.9806,31252.538092781,0
+HUSV.US,D,20190221,000000,22.8746,23.0291,22.8547,23.0291,29129.000545641,0
+HUSV.US,D,20190222,000000,22.9806,23.1293,22.9806,23.1283,64562.000862878,0
+HUSV.US,D,20190225,000000,23.159,23.1788,23.0579,23.0767,39824.403296139,0
+HUSV.US,D,20190226,000000,23.0331,23.1203,22.9974,23.0431,24623.548259312,0
+HUSV.US,D,20190227,000000,22.9311,23.0956,22.9311,23.0856,36813.703437242,0
+HUSV.US,D,20190228,000000,23.0628,23.2135,23.0628,23.1688,20925.524698132,0
+HUSV.US,D,20190301,000000,23.1976,23.2412,23.1203,23.2412,31387.782404244,0
+HUSV.US,D,20190304,000000,23.2511,23.2511,23.0153,23.151,30087.822156755,0
+HUSV.US,D,20190305,000000,23.2511,23.2511,23.1401,23.157,41237.403565149,0
+HUSV.US,D,20190306,000000,23.1005,23.1203,23.0678,23.0836,52521.2199991,0
+HUSV.US,D,20190307,000000,23.0628,23.0628,22.9409,22.9687,18536.544957598,0
+HUSV.US,D,20190308,000000,22.826,22.9409,22.7923,22.938,31732.958184245,0
+HUSV.US,D,20190311,000000,22.9707,23.1738,22.9707,23.1738,29114.870542951,0
+HUSV.US,D,20190312,000000,23.2798,23.3195,23.2323,23.2768,17288.058291337,0
+HUSV.US,D,20190313,000000,23.2897,23.4414,23.2897,23.3839,19355.075827718,0
+HUSV.US,D,20190314,000000,23.3373,23.4414,23.3274,23.3799,31243.454519623,0
+HUSV.US,D,20190315,000000,23.4037,23.5246,23.4027,23.4621,44518.592046972,0
+HUSV.US,D,20190318,000000,23.4414,23.4939,23.3967,23.4582,22169.974220766,0
+HUSV.US,D,20190319,000000,23.4889,23.4988,23.3522,23.363,18591.046396545,0
+HUSV.US,D,20190320,000000,23.3274,23.4809,23.2768,23.3234,16724.876755546,0
+HUSV.US,D,20190321,000000,23.4611,23.585,23.4611,23.5701,35837.723965718,0
+HUSV.US,D,20190322,000000,23.4711,23.6068,23.4611,23.4809,59460.060605846,0
+HUSV.US,D,20190325,000000,23.4314,23.5314,23.4314,23.4809,40725.695610587,0
+HUSV.US,D,20190326,000000,23.6028,23.688,23.5651,23.6395,23370.015163519,0
+HUSV.US,D,20190327,000000,23.6484,23.6683,23.4988,23.587,33638.489975595,0
+HUSV.US,D,20190328,000000,23.6494,23.6494,23.5404,23.6326,27642.322405461,0
+HUSV.US,D,20190329,000000,23.6583,23.7643,23.6494,23.7515,42803.815291937,0
+HUSV.US,D,20190401,000000,23.8119,23.8247,23.7058,23.8247,43005.672473225,0
+HUSV.US,D,20190402,000000,23.8377,23.8377,23.7465,23.8238,54747.704708697,0
+HUSV.US,D,20190403,000000,23.803,23.8951,23.7832,23.8089,37881.527926251,0
+HUSV.US,D,20190404,000000,23.8862,23.8961,23.7545,23.795,53345.806584659,0
+HUSV.US,D,20190405,000000,23.8644,23.8763,23.8188,23.8763,24996.984044693,0
+HUSV.US,D,20190408,000000,23.9159,23.9159,23.8119,23.8515,23632.429499192,0
+HUSV.US,D,20190409,000000,23.7663,23.8188,23.7623,23.7643,37488.915708647,0
+HUSV.US,D,20190410,000000,23.8287,23.8664,23.793,23.8119,32563.600485241,0
+HUSV.US,D,20190411,000000,23.8139,23.8475,23.7545,23.8387,25060.569056798,0
+HUSV.US,D,20190412,000000,23.9129,23.9784,23.9129,23.9724,40618.711304505,0
+HUSV.US,D,20190415,000000,23.9714,24.0289,23.9615,23.9991,43956.419797087,0
+HUSV.US,D,20190416,000000,24.0199,24.0418,23.8465,23.8604,13901.904075245,0
+HUSV.US,D,20190417,000000,23.8119,23.8158,23.7078,23.7405,10553.093437692,0
+HUSV.US,D,20190418,000000,23.7445,23.8188,23.7366,23.7772,17820.961249935,0
+HUSV.US,D,20190422,000000,23.7038,23.7742,23.688,23.7515,27767.473857859,0
+HUSV.US,D,20190423,000000,23.8188,23.9615,23.8188,23.9536,48898.892880903,0
+HUSV.US,D,20190424,000000,23.9714,24.0487,23.9615,23.9882,34922.301648582,0
+HUSV.US,D,20190425,000000,23.906,24.0239,23.803,23.9804,87669.601690723,0
+HUSV.US,D,20190426,000000,24.0101,24.1428,24.0101,24.1359,40002.037615672,0
+HUSV.US,D,20190429,000000,24.124,24.1528,24.0953,24.1181,21485.678376203,0
+HUSV.US,D,20190430,000000,24.1983,24.339,24.1874,24.339,34479.225135656,0
+HUSV.US,D,20190501,000000,24.3033,24.3033,24.1002,24.1002,22488.9085672,0
+HUSV.US,D,20190502,000000,24.124,24.1686,24.0319,24.1131,20986.081852518,0
+HUSV.US,D,20190503,000000,24.1913,24.2934,24.1666,24.2885,40132.235497603,0
+HUSV.US,D,20190506,000000,24.1051,24.2538,24.1002,24.2221,29123.954116108,0
+HUSV.US,D,20190507,000000,24.0101,24.0724,23.793,23.9307,34585.200155832,0
+HUSV.US,D,20190508,000000,23.8763,24.0001,23.8763,23.8941,24767.876143932,0
+HUSV.US,D,20190509,000000,23.7742,23.9159,23.688,23.8852,26670.380077563,0
+HUSV.US,D,20190510,000000,23.8664,24.124,23.688,24.0695,342712.1131034,0
+HUSV.US,D,20190513,000000,23.8079,23.9437,23.793,23.9119,20340.138872399,0
+HUSV.US,D,20190514,000000,23.9317,24.1041,23.9317,23.9813,26972.156563587,0
+HUSV.US,D,20190515,000000,23.906,24.1141,23.8862,24.0487,19750.71590304,0
+HUSV.US,D,20190516,000000,24.0586,24.3222,24.0586,24.2082,37453.590701922,0
+HUSV.US,D,20190517,000000,24.1329,24.332,24.0388,24.2587,43426.544696209,0
+HUSV.US,D,20190520,000000,24.2082,24.2746,24.1141,24.1576,19737.595186256,0
+HUSV.US,D,20190521,000000,24.2934,24.3242,24.2716,24.2746,30332.069346112,0
+HUSV.US,D,20190522,000000,24.2428,24.3707,24.2428,24.3707,23528.473050829,0
+HUSV.US,D,20190523,000000,24.1993,24.2647,24.1319,24.2448,52145.765641906,0
+HUSV.US,D,20190524,000000,24.3994,24.4272,24.2934,24.3618,100750.95632403,0
+HUSV.US,D,20190528,000000,24.3806,24.4034,24.0586,24.0586,46476.606705457,0
+HUSV.US,D,20190529,000000,24.0586,24.0586,23.8475,23.9367,43706.116892291,0
+HUSV.US,D,20190530,000000,24.0666,24.0666,23.9774,24.0299,55924.532075601,0
+HUSV.US,D,20190531,000000,23.9347,24.0666,23.9347,24.0666,65883.156114403,0
+HUSV.US,D,20190603,000000,24.0101,24.2082,23.9804,24.1428,51506.887663133,0
+HUSV.US,D,20190604,000000,24.231,24.4142,24.1706,24.4142,50680.282505761,0
+HUSV.US,D,20190605,000000,24.5302,24.768,24.5302,24.768,14621.524926534,0
+HUSV.US,D,20190606,000000,24.8145,24.9572,24.7967,24.9216,37864.370065841,0
+HUSV.US,D,20190607,000000,25.0891,25.1811,25.0603,25.0603,36080.961869169,0
+HUSV.US,D,20190610,000000,25.0989,25.0989,24.9959,24.9959,37581.770012039,0
+HUSV.US,D,20190611,000000,25.1841,25.1841,24.881,24.9474,41685.526507607,0
+HUSV.US,D,20190612,000000,24.9374,25.0702,24.9374,25.0603,33238.812756646,0
+HUSV.US,D,20190613,000000,25.1554,25.1554,25.0147,25.0484,33628.397116531,0
+HUSV.US,D,20190614,000000,25.1178,25.203,25.0751,25.201,21982.247042169,0
+HUSV.US,D,20190617,000000,25.1931,25.1931,25.0801,25.0801,13750.51118928,0
+HUSV.US,D,20190618,000000,25.1376,25.2128,25.1088,25.1088,30420.886505878,0
+HUSV.US,D,20190619,000000,25.1475,25.309,25.1039,25.2615,17767.469096894,0
+HUSV.US,D,20190620,000000,25.4437,25.5032,25.308,25.5032,43324.606819658,0
+HUSV.US,D,20190621,000000,25.417,25.4427,25.3555,25.412,44668.975647031,0
+HUSV.US,D,20190624,000000,25.4309,25.4645,25.3962,25.417,22324.394964451,0
+HUSV.US,D,20190625,000000,25.3932,25.4219,25.2793,25.2793,37745.274328882,0
+HUSV.US,D,20190626,000000,25.2396,25.2396,24.9404,24.986,31705.707464771,0
+HUSV.US,D,20190627,000000,24.9572,25.0524,24.9186,24.9959,22230.531375152,0
+HUSV.US,D,20190628,000000,25.0434,25.1723,25.0434,25.1723,25215.999086389,0
+HUSV.US,D,20190701,000000,25.301,25.3367,25.1931,25.3367,24367.189639077,0
+HUSV.US,D,20190702,000000,25.2812,25.5191,25.2812,25.5191,178216.67750069,0
+HUSV.US,D,20190703,000000,25.5834,25.737,25.5091,25.7271,31955.001083661,0
+HUSV.US,D,20190705,000000,25.6676,25.6983,25.4794,25.6389,30738.811566405,0
+HUSV.US,D,20190708,000000,25.634,25.6578,25.5933,25.6389,23304.4115796,0
+HUSV.US,D,20190709,000000,25.5557,25.6608,25.5091,25.6608,42159.890883631,0
+HUSV.US,D,20190710,000000,25.747,25.7835,25.6973,25.6973,48293.321337042,0
+HUSV.US,D,20190711,000000,25.6676,25.737,25.5874,25.737,25782.2084799,0
+HUSV.US,D,20190712,000000,25.8212,25.8212,25.6766,25.734,25680.27060335,0
+HUSV.US,D,20190715,000000,25.7737,25.8113,25.7548,25.7826,26127.384259901,0
+HUSV.US,D,20190716,000000,25.85,25.85,25.6895,25.7598,26452.374321773,0
+HUSV.US,D,20190717,000000,25.8302,25.8302,25.6359,25.6776,40790.289908599,0
+HUSV.US,D,20190718,000000,25.7172,25.7786,25.5289,25.7172,30806.433722137,0
+HUSV.US,D,20190719,000000,25.8014,25.8014,25.523,25.523,47761.427664349,0
+HUSV.US,D,20190722,000000,25.5111,25.5379,25.4407,25.4477,30077.72929769,0
+HUSV.US,D,20190723,000000,25.5557,25.629,25.3367,25.5557,77427.368312214,0
+HUSV.US,D,20190724,000000,25.5933,25.5933,25.3734,25.5606,34900.09735864,0
+HUSV.US,D,20190725,000000,25.5557,25.5606,25.4397,25.5081,30524.842954241,0
+HUSV.US,D,20190726,000000,25.5834,25.7113,25.5478,25.7113,29934.410698976,0
+HUSV.US,D,20190729,000000,25.737,25.747,25.629,25.7113,21015.351143804,0
+HUSV.US,D,20190730,000000,25.629,25.7172,25.5478,25.5567,20652.008217487,0
+HUSV.US,D,20190731,000000,25.6121,25.629,25.3179,25.3734,87673.638834349,0
+HUSV.US,D,20190801,000000,25.3635,25.5933,25.3169,25.3169,14426.732746592,0
+HUSV.US,D,20190802,000000,25.3833,25.4219,25.2396,25.315,28729.323326692,0
+HUSV.US,D,20190805,000000,25.1276,25.1276,24.5549,24.7016,44943.501413581,0
+HUSV.US,D,20190806,000000,24.8047,25.0524,24.766,25.0524,30628.799402604,0
+HUSV.US,D,20190807,000000,24.8047,25.2228,24.7115,25.203,40761.020617312,0
+HUSV.US,D,20190808,000000,25.2713,25.5289,25.2317,25.523,22767.471477376,0
+HUSV.US,D,20190809,000000,25.5389,25.5746,25.3506,25.5448,25760.004189958,0
+HUSV.US,D,20190812,000000,25.5091,25.5191,25.2812,25.3367,46283.833097328,0
+HUSV.US,D,20190813,000000,25.2713,25.629,25.2713,25.5497,41042.611385208,0
+HUSV.US,D,20190814,000000,25.3833,25.3833,24.9989,25.0207,14381.314880803,0
+HUSV.US,D,20190815,000000,25.0791,25.3179,24.9959,25.2128,26482.652898966,0
+HUSV.US,D,20190816,000000,25.3467,25.5557,25.3467,25.5191,19105.782208828,0
+HUSV.US,D,20190819,000000,25.6676,25.7548,25.6211,25.739,21561.374819186,0
+HUSV.US,D,20190820,000000,25.747,25.747,25.5527,25.5537,26368.603591539,0
+HUSV.US,D,20190821,000000,25.6389,25.6973,25.5933,25.6973,73855.505489338,0
+HUSV.US,D,20190822,000000,25.7835,25.7835,25.5379,25.7271,28689.961176341,0
+HUSV.US,D,20190823,000000,25.6776,25.7172,25.1316,25.1316,53209.552987289,0
+HUSV.US,D,20190826,000000,25.3555,25.4596,25.2446,25.4527,43781.813335274,0
+HUSV.US,D,20190827,000000,25.634,25.6488,25.4913,25.5537,42939.0596034,0
+HUSV.US,D,20190828,000000,25.4507,25.6488,25.412,25.634,21954.996322696,0
+HUSV.US,D,20190829,000000,25.8688,25.9164,25.7073,25.8975,57881.537448181,0
+HUSV.US,D,20190830,000000,25.9639,25.9817,25.85,25.9401,133099.5789112,0
+HUSV.US,D,20190903,000000,25.7548,25.9164,25.7548,25.8787,44689.161365159,0
+HUSV.US,D,20190904,000000,26.0966,26.1353,26.0104,26.1294,55461.269844548,0
+HUSV.US,D,20190905,000000,26.3147,26.3245,26.1928,26.2205,48344.794918269,0
+HUSV.US,D,20190906,000000,26.2295,26.3523,26.2295,26.2681,45497.599376215,0
+HUSV.US,D,20190909,000000,26.2681,26.2681,26.0104,26.0204,46676.445314932,0
+HUSV.US,D,20190910,000000,25.8232,25.8252,25.6875,25.8014,42070.064437959,0
+HUSV.US,D,20190911,000000,25.8787,25.9451,25.7835,25.9451,40459.244131288,0
+HUSV.US,D,20190912,000000,26.1343,26.1531,26.0679,26.0947,53251.94299536,0
+HUSV.US,D,20190913,000000,26.1155,26.1155,25.9332,26.0104,85264.473375687,0
+HUSV.US,D,20190916,000000,25.9352,25.953,25.8847,25.9084,65141.330973172,0
+HUSV.US,D,20190917,000000,26.0966,26.1254,26.0234,26.1056,58949.36193719,0
+HUSV.US,D,20190918,000000,26.1155,26.1641,25.8975,26.1641,40049.474053275,0
+HUSV.US,D,20190919,000000,26.277,26.2928,26.1828,26.1828,17824.998393561,0
+HUSV.US,D,20190920,000000,26.272,26.272,26.1453,26.1453,19398.475121694,0
+HUSV.US,D,20190923,000000,26.1928,26.2295,26.173,26.1828,26378.696450603,0
+HUSV.US,D,20190924,000000,26.2948,26.3533,26.0769,26.1313,48943.301460786,0
+HUSV.US,D,20190925,000000,26.1641,26.1928,26.0581,26.1779,43116.693922932,0
+HUSV.US,D,20190926,000000,26.2027,26.3047,26.1333,26.2592,52990.537945593,0
+HUSV.US,D,20190927,000000,26.2592,26.2592,26.0065,26.1453,38513.34090368,0
+HUSV.US,D,20190930,000000,26.1928,26.3355,26.0966,26.2869,307731.27287224,0
+HUSV.US,D,20191001,000000,26.2869,26.3632,25.953,25.953,25962.870657152,0
+HUSV.US,D,20191002,000000,25.8589,25.8589,25.4962,25.5804,104810.30423972,0
+HUSV.US,D,20191003,000000,25.5804,25.7717,25.4289,25.735,46797.559623704,0
+HUSV.US,D,20191004,000000,25.8965,26.1254,25.8777,26.1254,117620.1609642,0
+HUSV.US,D,20191007,000000,26.0679,26.1353,25.9719,26.0055,50781.211096405,0
+HUSV.US,D,20191008,000000,25.8876,25.8876,25.6656,25.6656,37014.551332622,0
+HUSV.US,D,20191009,000000,25.7995,25.9154,25.745,25.848,38153.025835082,0
+HUSV.US,D,20191010,000000,25.839,25.9996,25.735,25.956,29732.553517689,0
+HUSV.US,D,20191011,000000,26.1254,26.2285,26.0481,26.0581,52237.610659392,0
+HUSV.US,D,20191014,000000,26.0342,26.0581,25.948,25.9579,22356.692113457,0
+HUSV.US,D,20191015,000000,26.0194,26.0966,26.0194,26.0481,53151.014404716,0
+HUSV.US,D,20191016,000000,26.0481,26.0571,25.9441,26.0382,44588.232774516,0
+HUSV.US,D,20191017,000000,26.1155,26.1541,26.0581,26.1254,36819.75915268,0
+HUSV.US,D,20191018,000000,26.0581,26.1759,26.0581,26.173,43365.987541823,0
+HUSV.US,D,20191021,000000,26.2205,26.2205,26.1313,26.173,23965.493848316,0
+HUSV.US,D,20191022,000000,26.1453,26.173,25.9629,25.9629,472208.54132862,0
+HUSV.US,D,20191023,000000,26.0194,26.0679,25.9252,26.0392,143544.6787569,0
+HUSV.US,D,20191024,000000,26.0392,26.1155,25.9441,26.0481,30310.874342076,0
+HUSV.US,D,20191025,000000,26.1056,26.1056,25.9629,26.0094,36353.469063907,0
+HUSV.US,D,20191028,000000,26.0481,26.0769,25.953,25.9907,291112.37113687,0
+HUSV.US,D,20191029,000000,25.9719,26.1541,25.9719,26.1254,67489.939277448,0
+HUSV.US,D,20191030,000000,26.1254,26.2592,26.0481,26.2542,72214.406605473,0
+HUSV.US,D,20191031,000000,26.2493,26.2493,26.0769,26.2106,50775.155380966,0
+HUSV.US,D,20191101,000000,26.278,26.3533,26.2086,26.2166,28014.748904936,0
+HUSV.US,D,20191104,000000,26.3255,26.3255,26.0471,26.0471,33978.619326064,0
+HUSV.US,D,20191105,000000,25.9629,25.9719,25.8727,25.9451,26540.182195633,0
+HUSV.US,D,20191106,000000,25.9807,26.0947,25.9064,26.0947,28383.138260784,0
+HUSV.US,D,20191107,000000,26.1254,26.1254,25.8965,25.9174,24682.086841885,0
+HUSV.US,D,20191108,000000,25.8876,25.9441,25.8589,25.8777,16176.834508351,0
+HUSV.US,D,20191111,000000,25.7717,25.8777,25.7717,25.8093,30695.412272429,0
+HUSV.US,D,20191112,000000,25.8985,25.9064,25.839,25.8638,12954.184609103,0
+HUSV.US,D,20191113,000000,25.8965,26.0769,25.8876,26.0432,34738.61161361,0
+HUSV.US,D,20191114,000000,26.0769,26.1096,25.9807,26.1096,33914.025028052,0
+HUSV.US,D,20191115,000000,26.1828,26.2106,26.1204,26.2106,59277.379856781,0
+HUSV.US,D,20191118,000000,26.2393,26.2869,26.2116,26.2156,31834.896060794,0
+HUSV.US,D,20191119,000000,26.2205,26.2948,26.2205,26.2205,31088.024490032,0
+HUSV.US,D,20191120,000000,26.2106,26.2869,26.1056,26.2106,29213.780561781,0
+HUSV.US,D,20191121,000000,26.1254,26.1303,26.0601,26.0956,29110.833399325,0
+HUSV.US,D,20191122,000000,26.1353,26.1453,26.0729,26.1453,44543.824194632,0
+HUSV.US,D,20191125,000000,26.1254,26.2393,26.1254,26.1828,30353.264350147,0
+HUSV.US,D,20191126,000000,26.1928,26.383,26.1928,26.383,29743.65566266,0
+HUSV.US,D,20191127,000000,26.3473,26.4395,26.3473,26.4395,22618.097163224,0
+HUSV.US,D,20191129,000000,26.4584,26.4584,26.3434,26.3444,10074.691918041,0
+HUSV.US,D,20191202,000000,26.3632,26.3632,26.1453,26.1453,80214.006699882,0
+HUSV.US,D,20191203,000000,25.9807,26.0679,25.9589,26.0581,55602.569871449,0
+HUSV.US,D,20191204,000000,26.1888,26.2295,26.1353,26.1838,33066.224866646,0
+HUSV.US,D,20191205,000000,26.1541,26.2493,26.1511,26.2305,30233.159327281,0
+HUSV.US,D,20191206,000000,26.3632,26.4365,26.3434,26.3929,24388.384643112,0
+HUSV.US,D,20191209,000000,26.3463,26.3692,26.2869,26.3434,28636.4690233,0
+HUSV.US,D,20191210,000000,26.3157,26.3355,26.2493,26.2493,35890.206832853,0
+HUSV.US,D,20191211,000000,26.3057,26.3057,26.1928,26.2393,42995.57961416,0
+HUSV.US,D,20191212,000000,26.2295,26.4217,26.2295,26.3662,55058.564767879,0
+HUSV.US,D,20191213,000000,26.3315,26.4177,26.284,26.4177,35289.681718524,0
+HUSV.US,D,20191216,000000,26.5049,26.5336,26.4554,26.5039,16578.530299113,0
+HUSV.US,D,20191217,000000,26.5713,26.5713,26.4949,26.5336,29171.390553711,0
+HUSV.US,D,20191218,000000,26.4652,26.4861,26.4375,26.4861,24035.134575859,0
+HUSV.US,D,20191219,000000,26.4851,26.5614,26.4464,26.5416,47059.973959377,0
+HUSV.US,D,20191220,000000,26.6288,26.7338,26.6288,26.7248,13847.402636298,0
+HUSV.US,D,20191223,000000,26.7526,26.7526,26.5871,26.6089,26298.962863995,0
+HUSV.US,D,20191224,000000,26.6288,26.6288,26.5633,26.6049,33245.877757991,0
+HUSV.US,D,20191226,000000,26.6188,26.6486,26.5841,26.599,57035.755858587,0
+HUSV.US,D,20191227,000000,26.706,26.7427,26.6486,26.7159,43603.169729834,0
+HUSV.US,D,20191230,000000,26.6763,26.6763,26.5821,26.5891,48059.167006748,0
+HUSV.US,D,20191231,000000,26.599,26.6664,26.5504,26.6664,37680.68003087,0
+HUSV.US,D,20200102,000000,26.7526,26.7526,26.5514,26.6664,34147.170072439,0
+HUSV.US,D,20200103,000000,26.4949,26.6862,26.3979,26.6763,46957.026796921,0
+HUSV.US,D,20200106,000000,26.5237,26.6763,26.5237,26.6386,49463.0837026,0
+HUSV.US,D,20200107,000000,26.5713,26.5713,26.4752,26.4752,32575.711916118,0
+HUSV.US,D,20200108,000000,26.4949,26.6961,26.4949,26.5713,20807.438247078,0
+HUSV.US,D,20200109,000000,26.7427,26.7912,26.7358,26.7645,27410.18664698,0
+HUSV.US,D,20200110,000000,26.7982,26.8487,26.7198,26.7238,22650.39431223,0
+HUSV.US,D,20200113,000000,26.7724,26.8962,26.7724,26.8962,93241.869180154,0
+HUSV.US,D,20200114,000000,26.8487,26.8685,26.7912,26.8269,25069.652629956,0
+HUSV.US,D,20200115,000000,26.8289,27.0498,26.8289,26.9844,49776.971619502,0
+HUSV.US,D,20200116,000000,27.0587,27.2232,27.0587,27.2232,38097.515110228,0
+HUSV.US,D,20200117,000000,27.2232,27.3382,27.1945,27.3282,29248.0962826,0
+HUSV.US,D,20200121,000000,27.3282,27.4134,27.3282,27.4134,28096.501063357,0
+HUSV.US,D,20200122,000000,27.4531,27.5472,27.4234,27.4234,46704.705320312,0
+HUSV.US,D,20200123,000000,27.3758,27.5571,27.3372,27.5116,56650.208642329,0
+HUSV.US,D,20200124,000000,27.5472,27.5472,27.2915,27.3887,33910.997170333,0
+HUSV.US,D,20200127,000000,27.0587,27.249,27.0587,27.1598,35944.7082718,0
+HUSV.US,D,20200128,000000,27.243,27.4015,27.243,27.3312,36250.52190145,0
+HUSV.US,D,20200129,000000,27.3847,27.3857,27.2728,27.2995,33880.71859314,0
+HUSV.US,D,20200130,000000,27.1261,27.4927,27.1261,27.4927,33294.3234815,0
+HUSV.US,D,20200131,000000,27.3758,27.3758,27.0132,27.0974,24171.388173229,0
+HUSV.US,D,20200203,000000,27.1449,27.3183,27.1449,27.1746,221030.5856517,0
+HUSV.US,D,20200204,000000,27.3857,27.5204,27.3778,27.3778,118291.33609198,0
+HUSV.US,D,20200205,000000,27.5859,27.7038,27.5472,27.682,36323.190486714,0
+HUSV.US,D,20200206,000000,27.7503,27.7503,27.6839,27.6938,43823.194057437,0
+HUSV.US,D,20200207,000000,27.6938,27.7126,27.5819,27.6255,33711.158560859,0
+HUSV.US,D,20200210,000000,27.5958,27.7365,27.5958,27.7365,23355.885160829,0
+HUSV.US,D,20200211,000000,27.8355,27.884,27.782,27.8157,53094.494393956,0
+HUSV.US,D,20200212,000000,27.8455,27.8742,27.7602,27.8742,25174.618364226,0
+HUSV.US,D,20200213,000000,27.8068,28.0267,27.8068,27.9673,21637.071262168,0
+HUSV.US,D,20200214,000000,28.0089,28.0664,27.9911,28.0634,30999.207330266,0
+HUSV.US,D,20200218,000000,28.0367,28.0763,27.9514,28.0189,58285.251810755,0
+HUSV.US,D,20200219,000000,28.1159,28.1238,28.0159,28.0159,57940.076030754,0
+HUSV.US,D,20200220,000000,27.9911,28.0267,27.778,27.9654,71552.315050851,0
+HUSV.US,D,20200221,000000,27.9039,27.9138,27.8355,27.8752,38550.684482217,0
+HUSV.US,D,20200224,000000,27.4045,27.5472,27.2133,27.3085,68556.75448055,0
+HUSV.US,D,20200225,000000,27.347,27.347,26.4791,26.5316,39754.762568596,0
+HUSV.US,D,20200226,000000,26.6575,26.8774,26.3741,26.3741,175428.02054121,0
+HUSV.US,D,20200227,000000,26.0629,26.2166,25.303,25.303,193027.94817764,0
+HUSV.US,D,20200228,000000,24.6055,24.7403,24.0893,24.6353,68872.660969265,0
+HUSV.US,D,20200302,000000,24.7878,25.843,24.666,25.8332,100223.09979497,0
+HUSV.US,D,20200303,000000,25.8332,26.1491,25.2386,25.2386,44579.149201358,0
+HUSV.US,D,20200304,000000,25.7281,26.4949,25.6686,26.4375,35035.341670102,0
+HUSV.US,D,20200305,000000,25.7855,26.0729,25.5071,25.7568,31971.149658164,0
+HUSV.US,D,20200306,000000,24.9701,25.4884,24.8364,25.3615,43606.197587554,0
+HUSV.US,D,20200309,000000,23.6088,24.4985,23.5801,23.9357,60978.026609125,0
+HUSV.US,D,20200310,000000,24.5481,24.6313,23.6474,24.6313,434665.12418103,0
+HUSV.US,D,20200311,000000,24.0121,24.0556,23.3304,23.5047,1476975.8747612,0
+HUSV.US,D,20200312,000000,21.9888,22.2494,21.2517,21.3379,115831.706338,0
+HUSV.US,D,20200313,000000,22.2672,22.7378,21.2675,22.7378,214186.61792016,0
+HUSV.US,D,20200316,000000,20.5809,21.5876,20.2173,20.2173,37359.727112623,0
+HUSV.US,D,20200317,000000,20.572,21.5241,20.2837,21.429,76493.778848761,0
+HUSV.US,D,20200318,000000,20.0617,20.4561,19.2324,20.2737,39627.592544385,0
+HUSV.US,D,20200319,000000,20.0914,20.3699,19.4484,19.9953,57265.873045255,0
+HUSV.US,D,20200320,000000,20.2737,20.2737,18.8272,18.8272,67363.778539143,0
+HUSV.US,D,20200323,000000,18.8172,18.8172,17.7947,18.0405,84587.242532469,0
+HUSV.US,D,20200324,000000,19.1323,19.7645,19.065,19.7645,49226.910800494,0
+HUSV.US,D,20200325,000000,19.8804,20.4075,19.4821,19.7457,45408.782216448,0
+HUSV.US,D,20200326,000000,19.9487,20.9931,19.9487,20.9792,27504.050236279,0
+HUSV.US,D,20200327,000000,20.3451,21.0366,20.2945,20.4868,105104.00643849,0
+HUSV.US,D,20200330,000000,20.7572,21.2557,20.7018,21.209,45091.866441828,0
+HUSV.US,D,20200331,000000,21.1318,21.2249,20.8058,20.8603,94494.392990041,0
+HUSV.US,D,20200401,000000,20.1598,20.4501,20.0627,20.1697,46329.250963118,0
+HUSV.US,D,20200402,000000,20.0429,20.5521,20.0429,20.5521,55213.994797471,0
+HUSV.US,D,20200403,000000,20.5165,20.5938,20.141,20.3342,52027.679190854,0
+HUSV.US,D,20200406,000000,21.0168,21.5658,20.9782,21.5658,100502.67199105,0
+HUSV.US,D,20200407,000000,22.0641,22.1325,21.5658,21.5658,47843.179822771,0
+HUSV.US,D,20200408,000000,21.7768,22.2207,21.6985,22.2108,42055.934435268,0
+HUSV.US,D,20200409,000000,22.3524,22.6388,22.3524,22.5476,30635.864403949,0
+HUSV.US,D,20200413,000000,22.5298,22.5298,21.9759,22.2305,51166.758312663,0
+HUSV.US,D,20200414,000000,22.6458,22.8934,22.6458,22.8805,83475.009463577,0
+HUSV.US,D,20200415,000000,22.4109,22.5298,22.3138,22.3822,45747.902281011,0
+HUSV.US,D,20200416,000000,22.4604,22.6576,22.3673,22.6576,52538.37785951,0
+HUSV.US,D,20200417,000000,22.9509,23.1341,22.825,23.1341,169706.37873763,0
+HUSV.US,D,20200420,000000,22.9409,23.1788,22.8835,22.8934,39720.446847777,0
+HUSV.US,D,20200421,000000,22.401,22.5001,22.1968,22.2573,25536.952004636,0
+HUSV.US,D,20200422,000000,22.5446,22.6506,22.3822,22.616,25298.760530717,0
+HUSV.US,D,20200423,000000,22.6031,22.834,22.5496,22.5654,204342.04318878,0
+HUSV.US,D,20200424,000000,22.6031,22.8547,22.5298,22.8547,63243.873469073,0
+HUSV.US,D,20200427,000000,22.9974,23.3165,22.9974,23.267,22766.46219147,0
+HUSV.US,D,20200428,000000,23.4126,23.4414,23.2095,23.2095,12361.733782024,0
+HUSV.US,D,20200429,000000,23.4809,23.6246,23.3482,23.4711,16196.010940574,0
+HUSV.US,D,20200430,000000,23.4215,23.4215,23.0856,23.2015,35518.789619285,0
+HUSV.US,D,20200501,000000,22.825,22.9014,22.6408,22.72,24253.140331649,0
+HUSV.US,D,20200504,000000,22.5714,22.7398,22.5566,22.724,12686.723843897,0
+HUSV.US,D,20200505,000000,22.8647,23.1639,22.8647,23.0291,19123.949355143,0
+HUSV.US,D,20200506,000000,23.1441,23.1441,22.9311,22.9311,19123.949355143,0
+HUSV.US,D,20200507,000000,23.1243,23.262,23.0708,23.0708,10735.774186757,0
+HUSV.US,D,20200508,000000,23.3462,23.4829,23.3462,23.4829,13022.81605074,0
+HUSV.US,D,20200511,000000,23.3819,23.6435,23.365,23.5661,14360.119876767,0
+HUSV.US,D,20200512,000000,23.6246,23.6435,23.1768,23.1768,16518.982430633,0
+HUSV.US,D,20200513,000000,23.0559,23.0559,22.5863,22.726,24607.399684809,0
+HUSV.US,D,20200514,000000,22.3921,22.8449,22.3624,22.8449,31067.838771903,0
+HUSV.US,D,20200515,000000,22.72,22.9549,22.6408,22.9311,8596.0880651127,0
+HUSV.US,D,20200518,000000,23.4126,23.6148,23.4126,23.585,6513.9312401359,0
+HUSV.US,D,20200519,000000,23.5761,23.5761,23.3115,23.3115,12755.355285534,0
+HUSV.US,D,20200520,000000,23.5276,23.6623,23.4998,23.5543,19210.747943097,0
+HUSV.US,D,20200521,000000,23.4711,23.5097,23.2788,23.3017,20928.55255585,0
+HUSV.US,D,20200522,000000,23.365,23.3927,23.2471,23.3927,32557.544769802,0
+HUSV.US,D,20200526,000000,23.7693,23.7693,23.4364,23.4364,49174.427933359,0
+HUSV.US,D,20200527,000000,23.6246,23.7603,23.4136,23.7603,23712.1630858,0
+HUSV.US,D,20200528,000000,23.903,24.2102,23.903,24.0556,29507.482760554,0
+HUSV.US,D,20200529,000000,24.0239,24.3647,24.0061,24.3647,31211.157370617,0
+HUSV.US,D,20200601,000000,24.2587,24.4519,24.2587,24.3637,27645.35026318,0
+HUSV.US,D,20200602,000000,24.3469,24.5074,24.33,24.5044,12140.700168515,0
+HUSV.US,D,20200603,000000,24.5956,24.6908,24.5669,24.6431,19943.489511169,0
+HUSV.US,D,20200604,000000,24.5569,24.6748,24.3469,24.4114,7397.0564082671,0
+HUSV.US,D,20200605,000000,24.5243,24.7502,24.5243,24.6898,9522.6125272207,0
+HUSV.US,D,20200608,000000,24.5758,24.8909,24.5639,24.8909,22934.003651939,0
+HUSV.US,D,20200609,000000,24.7967,24.8552,24.776,24.8097,16555.316723265,0
+HUSV.US,D,20200610,000000,24.8453,24.9325,24.7522,24.8552,22828.028631762,0
+HUSV.US,D,20200611,000000,24.4896,24.4896,23.7564,23.7564,13274.128241442,0
+HUSV.US,D,20200612,000000,24.0963,24.1151,23.4998,23.799,10169.564793246,0
+HUSV.US,D,20200615,000000,23.4314,24.0953,23.4314,24.0388,28089.436062012,0
+HUSV.US,D,20200616,000000,24.4797,24.5074,24.0873,24.2885,15556.123675894,0
+HUSV.US,D,20200617,000000,24.4054,24.5956,24.3757,24.4162,13769.687621503,0
+HUSV.US,D,20200618,000000,24.3955,24.4797,24.3568,24.4142,15185.715748231,0
+HUSV.US,D,20200619,000000,24.7215,24.7215,24.2191,24.3757,17916.843411046,0
+HUSV.US,D,20200622,000000,24.337,24.4737,24.2647,24.4142,2607648.5971639,0
+HUSV.US,D,20200623,000000,24.5371,24.6105,24.4054,24.4054,345742.99868042,0
+HUSV.US,D,20200624,000000,24.2687,24.2974,23.8812,23.9605,304693.32229387,0
+HUSV.US,D,20200625,000000,23.9417,24.2013,23.8337,24.1923,106283.86166312,0
+HUSV.US,D,20200626,000000,24.2003,24.2013,23.8932,23.9229,30689.35655699,0
+HUSV.US,D,20200629,000000,24.0586,24.1825,23.9536,24.1448,36459.444084083,0
+HUSV.US,D,20200630,000000,24.2201,24.5391,24.2201,24.5391,33998.805044192,0
+HUSV.US,D,20200701,000000,24.4916,24.7125,24.4727,24.657,89011.951946283,0
+HUSV.US,D,20200702,000000,24.8879,24.9206,24.7433,24.7908,81112.27115661,0
+HUSV.US,D,20200706,000000,25.0038,25.0336,24.9077,24.9454,18071.264154731,0
+HUSV.US,D,20200707,000000,24.8097,25.0712,24.8097,24.878,35491.538899811,0
+HUSV.US,D,20200708,000000,24.9642,25.0038,24.8285,24.9939,36559.36338882,0
+HUSV.US,D,20200709,000000,25.0336,25.09,24.772,25.0236,58217.629655023,0
+HUSV.US,D,20200710,000000,24.9642,25.1376,24.9265,25.1296,27114.465876395,0
+HUSV.US,D,20200713,000000,25.2347,25.4021,24.8582,24.868,52315.325674187,0
+HUSV.US,D,20200714,000000,24.8582,25.3238,24.8582,25.3238,35658.071074373,0
+HUSV.US,D,20200715,000000,25.4467,25.4962,25.314,25.418,43865.584065508,0
+HUSV.US,D,20200716,000000,25.3694,25.4467,25.304,25.4367,55420.89840829,0
+HUSV.US,D,20200717,000000,25.5517,25.6399,25.5259,25.5824,14171.383412264,0
+HUSV.US,D,20200720,000000,25.5458,25.7905,25.5458,25.748,30468.32294348,0
+HUSV.US,D,20200721,000000,25.8827,25.8925,25.7281,25.747,28148.983930491,0
+HUSV.US,D,20200722,000000,25.8638,25.9729,25.7855,25.9729,10763.02490623,0
+HUSV.US,D,20200723,000000,25.949,26.1433,25.8341,25.8539,10779.173480733,0
+HUSV.US,D,20200724,000000,25.738,25.7855,25.63,25.7123,25893.229929608,0
+HUSV.US,D,20200727,000000,25.7182,25.844,25.6636,25.8232,45791.301574987,0
+HUSV.US,D,20200728,000000,25.844,25.9877,25.7855,25.8539,19269.28652567,0
+HUSV.US,D,20200729,000000,25.8925,26.1621,25.8925,26.1234,16221.243088234,0
+HUSV.US,D,20200730,000000,25.9015,26.1036,25.8599,26.0808,25616.685591245,0
+HUSV.US,D,20200731,000000,26.0164,26.2493,25.9015,26.2493,19690.158748654,0
+HUSV.US,D,20200803,000000,26.2592,26.3642,26.2493,26.2928,12435.411653195,0
+HUSV.US,D,20200804,000000,26.2295,26.4028,26.2295,26.39,15976.995898877,0
+HUSV.US,D,20200805,000000,26.4325,26.4702,26.3167,26.3543,31272.72381091,0
+HUSV.US,D,20200806,000000,26.3513,26.4514,26.2928,26.4415,13017.769621207,0
+HUSV.US,D,20200807,000000,26.4227,26.6069,26.4227,26.6069,9576.1046802618,0
+HUSV.US,D,20200810,000000,26.5861,26.711,26.5861,26.6346,84254.178183345,0
+HUSV.US,D,20200811,000000,26.713,26.7695,26.4355,26.4355,16240.419520457,0
+HUSV.US,D,20200812,000000,26.6059,26.8279,26.6059,26.7288,6525.0333851067,0
+HUSV.US,D,20200813,000000,26.703,26.7793,26.6634,26.7198,691959.35245096,0
+HUSV.US,D,20200814,000000,26.6941,26.809,26.6911,26.6931,121943.94178738,0
+HUSV.US,D,20200817,000000,26.7892,26.8527,26.7595,26.7942,93088.457722376,0
+HUSV.US,D,20200818,000000,26.809,26.9052,26.7476,26.821,16228.30808958,0
+HUSV.US,D,20200819,000000,26.8378,26.8517,26.7238,26.7238,11664.317220678,0
+HUSV.US,D,20200820,000000,26.6634,26.7695,26.5197,26.7208,33518.384952729,0
+HUSV.US,D,20200821,000000,26.6733,26.7992,26.6109,26.7942,101013.37065971,0
+HUSV.US,D,20200824,000000,26.819,26.9052,26.7595,26.9052,21768.278430005,0
+HUSV.US,D,20200825,000000,26.9438,26.9438,26.8279,26.8378,20947.728988073,0
+HUSV.US,D,20200826,000000,26.819,26.9735,26.809,26.9487,19467.106563331,0
+HUSV.US,D,20200827,000000,27.0132,27.0974,26.9834,27.0221,14385.352024428,0
+HUSV.US,D,20200828,000000,27.0498,27.0498,26.925,27.0469,15304.811485191,0
+HUSV.US,D,20200831,000000,26.9636,27.0786,26.9636,27.0786,26919.673696453,0
+HUSV.US,D,20200901,000000,26.9438,27.031,26.9359,27.0221,12366.780211557,0
+HUSV.US,D,20200902,000000,27.2837,27.5611,27.2738,27.5611,13748.492617467,0
+HUSV.US,D,20200903,000000,27.4957,27.5125,26.6723,26.816,25173.609078319,0
+HUSV.US,D,20200904,000000,26.8764,26.8764,26.3731,26.6149,13969.526230977,0
+HUSV.US,D,20200908,000000,26.4028,26.4028,26.0461,26.1274,21195.004035149,0
+HUSV.US,D,20200909,000000,26.384,26.808,26.384,26.6268,16080.95234724,0
+HUSV.US,D,20200910,000000,26.6456,26.6456,26.1908,26.2572,50776.164666873,0
+HUSV.US,D,20200911,000000,26.2007,26.4028,26.1433,26.3225,15609.615828934,0
+HUSV.US,D,20200914,000000,26.5396,26.713,26.5396,26.6644,22145.751359012,0
+HUSV.US,D,20200915,000000,26.7496,26.8447,26.6059,26.6773,33227.710611676,0
+HUSV.US,D,20200916,000000,26.7695,26.8883,26.6258,26.6298,16267.67023993,0
+HUSV.US,D,20200917,000000,26.3543,26.5742,26.3365,26.4801,166981.30679025,0
+HUSV.US,D,20200918,000000,26.4325,26.4602,26.1809,26.285,6144.5325983804,0
+HUSV.US,D,20200921,000000,25.9679,25.9777,25.6835,25.9471,44607.409206738,0
+HUSV.US,D,20200922,000000,25.9877,26.2205,25.9877,26.1433,48132.844877918,0
+HUSV.US,D,20200923,000000,26.2007,26.2106,25.744,25.744,12009.493000679,0
+HUSV.US,D,20200924,000000,25.6399,25.9867,25.5924,25.8163,22255.763522814,0
+HUSV.US,D,20200925,000000,25.6786,26.0858,25.6023,26.0669,55773.139189636,0
+HUSV.US,D,20200928,000000,26.2503,26.5217,26.2403,26.389,17110.423971805,0
+HUSV.US,D,20200929,000000,26.4672,26.5118,26.279,26.3167,23262.02157153,0
+HUSV.US,D,20200930,000000,26.4147,26.6178,26.2998,26.4622,153826.27428577,0
+HUSV.US,D,20201001,000000,26.4821,26.599,26.3949,26.492,14530.689194955,0
+HUSV.US,D,20201002,000000,26.173,26.6079,26.173,26.4949,12052.892294655,0
+HUSV.US,D,20201005,000000,26.6178,26.822,26.5802,26.7922,84122.971015508,0
+HUSV.US,D,20201006,000000,26.8437,27.0251,26.5802,26.6139,10982.039947927,0
+HUSV.US,D,20201007,000000,26.7823,26.9765,26.7823,26.9359,520568.47553549,0
+HUSV.US,D,20201008,000000,27.0627,27.1113,27.0072,27.0776,269487.41130558,0
+HUSV.US,D,20201009,000000,27.1796,27.35,27.1796,27.248,78374.07849245,0
+HUSV.US,D,20201012,000000,27.3817,27.5472,27.353,27.4709,18490.117805902,0
+HUSV.US,D,20201013,000000,27.3917,27.5006,27.2678,27.353,14092.659111562,0
+HUSV.US,D,20201014,000000,27.3718,27.4462,27.2311,27.2381,13252.933237407,0
+HUSV.US,D,20201015,000000,27.0062,27.3124,27.0062,27.2777,23943.289558374,0
+HUSV.US,D,20201016,000000,27.3143,27.4125,27.2777,27.2777,21637.071262168,0
+HUSV.US,D,20201019,000000,27.3718,27.3917,26.8814,26.8982,63747.507136385,0
+HUSV.US,D,20201020,000000,27.0062,27.2083,26.9765,26.9765,18737.392852979,0
+HUSV.US,D,20201021,000000,26.9775,27.1073,26.9467,26.9467,15476.390089285,0
+HUSV.US,D,20201022,000000,27.0251,27.1796,26.918,27.1211,81078.964721698,0
+HUSV.US,D,20201023,000000,27.2083,27.2777,27.1281,27.253,15111.028591155,0
+HUSV.US,D,20201026,000000,27.0439,27.0538,26.6931,26.8893,37185.12065081,0
+HUSV.US,D,20201027,000000,26.9567,26.9567,26.7248,26.7248,19828.430917835,0
+HUSV.US,D,20201028,000000,26.3959,26.4524,25.9213,25.9312,80533.950332223,0
+HUSV.US,D,20201029,000000,25.7757,26.2215,25.7757,25.9986,9053.2945807281,0
+HUSV.US,D,20201030,000000,25.9599,25.9689,25.6983,25.9015,16827.823918003,0
+HUSV.US,D,20201102,000000,26.2017,26.4147,26.168,26.3424,42339.543774977,0
+HUSV.US,D,20201103,000000,26.6178,26.916,26.6178,26.8507,17387.977596074,0
+HUSV.US,D,20201104,000000,27.0251,27.2688,26.8893,26.9082,195043.49213279,0
+HUSV.US,D,20201105,000000,27.2281,27.4164,27.0826,27.1211,20320.962440176,0
+HUSV.US,D,20201106,000000,27.1113,27.2965,27.1113,27.243,135580.40366923,0
+HUSV.US,D,20201109,000000,28.0604,28.2725,27.3817,27.3817,16505.861713849,0
+HUSV.US,D,20201110,000000,27.3718,27.7315,27.3718,27.675,160551.14628035,0
+HUSV.US,D,20201111,000000,27.789,27.9019,27.7166,27.8177,17111.433257711,0
+HUSV.US,D,20201112,000000,27.7315,27.7315,27.3966,27.5363,12562.581677405,0
+HUSV.US,D,20201113,000000,27.6344,27.9327,27.6344,27.896,12226.489470562,0
+HUSV.US,D,20201116,000000,28.0704,28.0704,27.9445,28.0704,28729.323326692,0
+HUSV.US,D,20201117,000000,27.8762,28,27.7988,27.8752,82665.562166615,0
+HUSV.US,D,20201118,000000,27.886,27.9445,27.5363,27.5561,91659.308878863,0
+HUSV.US,D,20201119,000000,27.353,27.6096,27.353,27.5977,17174.00898391,0
+HUSV.US,D,20201120,000000,27.5849,27.6423,27.4362,27.4511,58285.251810755,0
+HUSV.US,D,20201123,000000,27.5274,27.5274,27.3431,27.461,16721.848897826,0
+HUSV.US,D,20201124,000000,27.6245,27.8088,27.461,27.6146,95970.978271156,0
+HUSV.US,D,20201125,000000,27.6046,27.6046,27.5244,27.5849,17178.046127535,0
+HUSV.US,D,20201127,000000,27.6245,27.6354,27.5799,27.6245,5958.8239915963,0
+HUSV.US,D,20201130,000000,27.5561,27.6245,27.461,27.6156,77274.966140342,0
+HUSV.US,D,20201201,000000,27.8276,27.9247,27.7988,27.8762,14846.595683669,0
+HUSV.US,D,20201202,000000,27.8474,27.8474,27.5749,27.6542,12978.407470857,0
+HUSV.US,D,20201203,000000,27.6344,27.7028,27.5096,27.5671,14555.921342615,0
+HUSV.US,D,20201204,000000,27.7226,27.7701,27.6611,27.7404,13503.236142204,0
+HUSV.US,D,20201207,000000,27.7503,27.8355,27.6344,27.6928,12715.993135184,0
+HUSV.US,D,20201208,000000,27.6146,27.8088,27.6146,27.7602,8469.9273268083,0
+HUSV.US,D,20201209,000000,27.7701,27.7701,27.6146,27.7126,30093.877872193,0
+HUSV.US,D,20201210,000000,27.5948,27.6691,27.4809,27.5749,44007.893378316,0
+HUSV.US,D,20201211,000000,27.5898,27.6641,27.4809,27.6344,16534.121719229,0
+HUSV.US,D,20201214,000000,27.7701,27.9445,27.4947,27.5284,18375.059212568,0
+HUSV.US,D,20201215,000000,27.6393,27.8652,27.6245,27.7691,26877.283688382,0
+HUSV.US,D,20201216,000000,27.7701,27.9346,27.7493,27.7978,14076.510537059,0
+HUSV.US,D,20201217,000000,27.9346,28.1001,27.9346,28.0624,36535.140527065,0
+HUSV.US,D,20201218,000000,28.0901,28.0901,27.894,28.0624,21088.019729067,0
+HUSV.US,D,20201221,000000,27.7028,27.8276,27.4907,27.7622,39269.2960476,0
+HUSV.US,D,20201222,000000,27.8088,27.8088,27.6146,27.7206,38030.902240404,0
+HUSV.US,D,20201223,000000,27.779,27.8375,27.6245,27.6245,17867.38840163,0
+HUSV.US,D,20201224,000000,27.6978,27.7959,27.6344,27.7959,6703.6769905458,0
+HUSV.US,D,20201228,000000,27.9366,28.0129,27.8573,27.9167,16735.978900517,0
+HUSV.US,D,20201229,000000,27.9851,28.0039,27.8098,27.8772,17362.745448414,0
+HUSV.US,D,20201230,000000,27.897,27.9762,27.8573,27.9128,9475.1760896182,0
+HUSV.US,D,20201231,000000,27.9267,28.1209,27.8048,28.1021,7549.4585801389,0
+HUSV.US,D,20210104,000000,28.1436,28.1436,27.6076,27.7404,16095.08234993,0
+HUSV.US,D,20210105,000000,27.6284,27.7949,27.5661,27.7513,10391.607692662,0
+HUSV.US,D,20210106,000000,27.6542,28.1466,27.5561,28.0347,24969.733325219,0
+HUSV.US,D,20210107,000000,28.0723,28.2378,28.0337,28.0723,17298.151150402,0
+HUSV.US,D,20210108,000000,28.1119,28.2278,27.9911,28.218,18209.536323913,0
+HUSV.US,D,20210111,000000,28.0723,28.1684,28.0228,28.0426,260203.99953819,0
+HUSV.US,D,20210112,000000,28.0129,28.0574,27.8732,27.9951,19133.032928302,0
+HUSV.US,D,20210113,000000,27.9069,28.0426,27.9069,27.9366,14190.559844486,0
+HUSV.US,D,20210114,000000,27.897,27.9267,27.79,27.79,10971.947088863,0
+HUSV.US,D,20210115,000000,27.7028,27.8772,27.6879,27.8098,16676.431032037,0
+HUSV.US,D,20210119,000000,27.9465,27.9465,27.7711,27.8098,22823.991488137,0
+HUSV.US,D,20210120,000000,27.8395,28.0525,27.8395,28.0039,16825.80534619,0
+HUSV.US,D,20210121,000000,27.8573,27.9951,27.8573,27.9356,15504.650094665,0
+HUSV.US,D,20210122,000000,27.9465,27.9465,27.7226,27.7998,15291.690768408,0
+HUSV.US,D,20210125,000000,27.6443,27.9901,27.6443,27.9465,18825.200726838,0
+HUSV.US,D,20210126,000000,28.0129,28.0564,27.892,27.9891,7595.885731835,0
+HUSV.US,D,20210127,000000,27.7325,27.785,27.356,27.4204,13869.606926239,0
+HUSV.US,D,20210128,000000,27.4897,27.7681,27.4501,27.4501,33848.421444134,0
+HUSV.US,D,20210129,000000,27.3708,27.4164,27.0112,27.0508,581093.33277262,0
+HUSV.US,D,20210201,000000,27.2559,27.3807,27.0984,27.3322,206994.4465509,0
+HUSV.US,D,20210202,000000,27.4897,27.7365,27.4699,27.5661,18549.665674382,0
+HUSV.US,D,20210203,000000,27.4897,27.5274,27.4055,27.4501,83977.633844982,0
+HUSV.US,D,20210204,000000,27.4996,27.674,27.4996,27.5898,28453.788274235,0
+HUSV.US,D,20210205,000000,27.7612,27.8098,27.7414,27.7423,11060.764248629,0
+HUSV.US,D,20210208,000000,27.78,27.8435,27.6829,27.8098,16310.060248001,0
+HUSV.US,D,20210209,000000,27.8098,27.882,27.79,27.8395,19126.977212863,0
+HUSV.US,D,20210210,000000,27.9752,27.9752,27.8098,27.8286,11789.468673076,0
+HUSV.US,D,20210211,000000,27.9069,27.9069,27.7414,27.79,11182.887843307,0
+HUSV.US,D,20210212,000000,27.7226,27.8295,27.7226,27.8295,13235.775376998,0
+HUSV.US,D,20210216,000000,27.7711,27.7711,27.6542,27.7176,10872.027784125,0
+HUSV.US,D,20210217,000000,27.6245,27.8286,27.6245,27.8286,18129.802737305,0
+HUSV.US,D,20210218,000000,27.674,27.9267,27.674,27.9157,16908.566790518,0
+HUSV.US,D,20210219,000000,27.887,27.9197,27.6829,27.6829,40982.054230821,0
+HUSV.US,D,20210222,000000,27.5849,27.6542,27.4996,27.6156,91228.343796816,0
+HUSV.US,D,20210223,000000,27.5948,27.7325,27.4897,27.6503,14139.086263258,0
+HUSV.US,D,20210224,000000,27.5948,27.7414,27.5948,27.7058,16466.499563499,0
+HUSV.US,D,20210225,000000,27.7028,27.7028,27.352,27.4154,589359.38434633,0
+HUSV.US,D,20210226,000000,27.4115,27.4204,27.0984,27.1261,260014.25378778,0
+HUSV.US,D,20210301,000000,27.3124,27.6641,27.3124,27.4799,98269.122280111,0
+HUSV.US,D,20210302,000000,27.4799,27.5948,27.3609,27.4819,41183.911412109,0
+HUSV.US,D,20210303,000000,27.3609,27.3708,27.2193,27.2193,17247.68685508,0
+HUSV.US,D,20210304,000000,27.1678,27.246,26.7198,26.7863,15256.365761682,0
+HUSV.US,D,20210305,000000,27.1281,27.5086,26.9735,27.5086,23490.120186384,0
+HUSV.US,D,20210308,000000,27.5086,28.0228,27.5086,27.7355,15460.241514782,0
+HUSV.US,D,20210309,000000,27.9901,27.996,27.8286,27.8553,61089.048058833,0
+HUSV.US,D,20210310,000000,27.8484,28.1209,27.8484,28.0376,668090.75004966,0
+HUSV.US,D,20210311,000000,27.8286,28.1783,27.8286,28.001,5978.0004238186,0
+HUSV.US,D,20210312,000000,28.0624,28.1783,28.0327,28.1783,19975.786660175,0
+HUSV.US,D,20210315,000000,28.217,28.4706,28.2081,28.4706,11668.354364303,0
+HUSV.US,D,20210316,000000,28.4032,28.4994,28.4032,28.4914,11866.174401965,0
+HUSV.US,D,20210317,000000,28.4508,28.4706,28.3458,28.3943,14283.414147878,0
+HUSV.US,D,20210318,000000,28.2081,28.4499,28.2081,28.3715,47225.496848033,0
+HUSV.US,D,20210319,000000,28.3647,28.431,28.218,28.316,10877.074213658,0
+HUSV.US,D,20210322,000000,28.218,28.5291,28.218,28.5092,8007.6743816607,0
+HUSV.US,D,20210323,000000,28.4409,28.6856,28.4409,28.5311,6550.2655327676,0
+HUSV.US,D,20210324,000000,28.6123,28.7243,28.5886,28.6074,45666.150122589,0
+HUSV.US,D,20210325,000000,28.5657,28.8511,28.5657,28.8253,9299.5603418984,0
+HUSV.US,D,20210326,000000,28.9591,29.3227,28.9205,29.3227,7781.5943386191,0
+HUSV.US,D,20210329,000000,29.4377,29.5942,29.3485,29.5377,16123.342355311,0
+HUSV.US,D,20210330,000000,29.3882,29.4079,29.2523,29.3395,7220.4313746409,0
+HUSV.US,D,20210331,000000,29.2335,29.398,29.2335,29.29,13271.100383723,0
+HUSV.US,D,20210401,000000,29.2375,29.4277,29.1593,29.4277,21451.362655384,0
+HUSV.US,D,20210405,000000,29.725,29.8577,29.725,29.7993,9402.5075043548,0
+HUSV.US,D,20210406,000000,29.6715,29.8092,29.6715,29.7606,14067.426963901,0
+HUSV.US,D,20210407,000000,29.7893,29.7893,29.6586,29.6913,10149.379075117,0
+HUSV.US,D,20210408,000000,29.729,29.7715,29.7101,29.7299,60793.327288247,0
+HUSV.US,D,20210409,000000,29.7993,29.8845,29.7596,29.8845,23201.464417144,0
+HUSV.US,D,20210412,000000,29.935,29.9737,29.8964,29.9737,9813.2868682742,0
+HUSV.US,D,20210413,000000,29.8677,30.0629,29.8677,30.043,10532.907719563,0
+HUSV.US,D,20210414,000000,30.0826,30.0826,29.9627,29.9737,12411.18879144,0
+HUSV.US,D,20210415,000000,30.0529,30.268,30.0529,30.268,7262.8213827112,0
+HUSV.US,D,20210416,000000,30.4037,30.5484,30.4037,30.5127,18727.299993915,0
+HUSV.US,D,20210419,000000,30.4512,30.4612,30.4037,30.4433,13022.81605074,0
+HUSV.US,D,20210420,000000,30.4632,30.7068,30.4334,30.6286,8104.5658286785,0
+HUSV.US,D,20210421,000000,30.7515,30.7515,30.6861,30.7068,22685.719318955,0
+HUSV.US,D,20210422,000000,30.6573,30.7366,30.5513,30.5959,8845.3816840023,0
+HUSV.US,D,20210423,000000,30.5414,30.6771,30.4829,30.6177,7835.0864916602,0
+HUSV.US,D,20210426,000000,30.6573,30.6573,30.3838,30.3838,10265.446954358,0
+HUSV.US,D,20210427,000000,30.4037,30.4582,30.3987,30.4285,6782.4012912478,0
+HUSV.US,D,20210428,000000,30.4235,30.4324,30.3066,30.3353,780618.05432999,0
+HUSV.US,D,20210429,000000,30.3838,30.6484,30.3838,30.6038,179597.3806207,0
+HUSV.US,D,20210430,000000,30.5939,30.6286,30.5117,30.6088,40513.745570235,0
+HUSV.US,D,20210503,000000,30.7168,30.9794,30.7168,30.8822,15488.501520162,0
+HUSV.US,D,20210504,000000,30.795,30.9605,30.795,30.9605,11526.045051496,0
+HUSV.US,D,20210505,000000,30.9704,30.9704,30.8347,30.9308,13674.814746298,0
+HUSV.US,D,20210506,000000,30.9308,31.1953,30.9308,31.1953,13147.967503138,0
+HUSV.US,D,20210507,000000,31.1379,31.342,31.1379,31.333,12157.858028924,0
+HUSV.US,D,20210510,000000,31.44,31.7433,31.44,31.5184,19891.006644034,0
+HUSV.US,D,20210511,000000,31.4103,31.4103,31.0091,31.1181,10308.846248334,0
+HUSV.US,D,20210512,000000,30.9605,30.9605,30.6187,30.6187,13738.399758403,0
+HUSV.US,D,20210513,000000,30.7068,31.1676,30.7068,31.0685,9819.3425837128,0
+HUSV.US,D,20210514,000000,31.3023,31.3123,31.1676,31.2429,10208.926943597,0
+HUSV.US,D,20210517,000000,31.1874,31.233,31.1081,31.1379,10652.003456522,0
+HUSV.US,D,20210518,000000,30.9992,31.0883,30.9605,30.9605,7866.3743547597,0
+HUSV.US,D,20210519,000000,30.7168,30.8545,30.5791,30.8545,12292.093054481,0
+HUSV.US,D,20210520,000000,30.8148,31.1874,30.8148,31.0982,10697.421322312,0
+HUSV.US,D,20210521,000000,31.2131,31.2231,31.0784,31.0982,21260.607619068,0
+HUSV.US,D,20210524,000000,31.2925,31.2925,31.1775,31.1775,8035.9343870409,0
+HUSV.US,D,20210525,000000,31.0685,31.0982,31.0437,31.0784,4150.1836472635,0
+HUSV.US,D,20210526,000000,31.0784,31.0784,30.9794,30.9992,2539.3633405922,0
+HUSV.US,D,20210527,000000,31.0784,31.0784,30.9892,30.9932,13936.219796064,0
+HUSV.US,D,20210528,000000,31.1131,31.1181,31.0556,31.0556,2783.6105299496,0
+HUSV.US,D,20210601,000000,31.1676,31.1676,30.8922,30.913,5110.0145442839,0
+HUSV.US,D,20210602,000000,30.9407,31.1081,30.9407,31.0477,7267.8678122434,0
+HUSV.US,D,20210603,000000,31.0091,31.1626,30.9794,31.1626,6074.8918708364,0
+HUSV.US,D,20210604,000000,31.332,31.342,31.2131,31.3023,5215.9895644596,0
+HUSV.US,D,20210607,000000,31.3222,31.3222,31.1081,31.1448,5745.8646653384,0
+HUSV.US,D,20210608,000000,31.0685,31.0685,31.0091,31.0646,1753.1296194788,0
+HUSV.US,D,20210609,000000,31.0982,31.1726,31.0903,31.0903,7764.4364782097,0
+HUSV.US,D,20210610,000000,31.2231,31.3172,31.1676,31.2875,14294.516292849,0
+HUSV.US,D,20210611,000000,31.342,31.342,31.2043,31.3231,6605.7762576216,0
+HUSV.US,D,20210614,000000,31.2925,31.2925,31.1181,31.2736,8529.475195288,0
+HUSV.US,D,20210615,000000,31.3717,31.3717,31.2419,31.2835,10957.817086173,0
+HUSV.US,D,20210616,000000,31.332,31.332,30.9506,30.9625,7320.350679378,0
+HUSV.US,D,20210617,000000,30.9308,31.0031,30.8832,30.9525,3916.0293169705,0
+HUSV.US,D,20210618,000000,30.7851,30.7851,30.5394,30.5394,10853.860637809,0
+HUSV.US,D,20210621,000000,30.7366,30.9308,30.7366,30.9219,7184.0970820092,0
+HUSV.US,D,20210622,000000,30.8832,31.0487,30.8832,30.9605,20991.128282049,0
+HUSV.US,D,20210623,000000,30.8545,30.8832,30.7911,30.7911,5980.0189956314,0
+HUSV.US,D,20210624,000000,30.8832,30.912,30.804,30.905,23235.780137962,0
+HUSV.US,D,20210625,000000,30.9516,31.1517,30.9516,31.1517,6916.6363168037,0
+HUSV.US,D,20210628,000000,31.1874,31.1874,31.0794,31.1211,7891.6065024206,0
+HUSV.US,D,20210629,000000,31.2121,31.2121,31.0596,31.0734,2995.5605703011,0
+HUSV.US,D,20210630,000000,31.1586,31.1586,31.0695,31.1259,3603.1506859754,0
+HUSV.US,D,20210701,000000,31.1953,31.3241,31.1953,31.2915,6210.1361822988,0
+HUSV.US,D,20210702,000000,31.3538,31.5005,31.3538,31.4817,44590.251346329,0
+HUSV.US,D,20210706,000000,31.3647,31.4619,31.2201,31.4619,7402.1028377993,0
+HUSV.US,D,20210707,000000,31.6164,31.7462,31.6164,31.7363,36351.450492095,0
+HUSV.US,D,20210708,000000,31.5005,31.6372,31.4916,31.5491,9183.4924626583,0
+HUSV.US,D,20210709,000000,31.6898,31.8146,31.6898,31.8056,4047.2364848071,0
+HUSV.US,D,20210712,000000,31.6768,31.8245,31.6768,31.7799,10051.478342193,0
+HUSV.US,D,20210713,000000,31.766,31.8334,31.6768,31.6768,8491.1223308434,0
+HUSV.US,D,20210714,000000,31.6966,31.881,31.6966,31.8473,5804.4032479116,0
+HUSV.US,D,20210715,000000,31.8423,31.9414,31.8423,31.9394,3331.6527771442,0
+HUSV.US,D,20210716,000000,31.981,32.0989,31.9612,31.9692,4840.5352072655,0
+HUSV.US,D,20210719,000000,31.8245,31.9018,31.3935,31.6084,33267.072762027,0
+HUSV.US,D,20210720,000000,31.6571,32.0405,31.6571,31.9265,10233.149805352,0
+HUSV.US,D,20210721,000000,32.0177,32.0306,31.9464,31.9523,29339.941300085,0
+HUSV.US,D,20210722,000000,32.0306,32.0474,31.981,32.0474,4498.3872849838,0
+HUSV.US,D,20210723,000000,32.1564,32.3288,32.1564,32.3288,6005.2511432923,0
+HUSV.US,D,20210726,000000,32.3437,32.4031,32.2308,32.3535,5708.5210868002,0
+HUSV.US,D,20210727,000000,32.519,32.5349,32.4457,32.5349,29178.455555056,0
+HUSV.US,D,20210728,000000,32.4992,32.4992,32.2555,32.313,9202.6688948806,0
+HUSV.US,D,20210729,000000,32.3932,32.4893,32.3833,32.4397,3107.5913059155,0
+HUSV.US,D,20210730,000000,32.4764,32.4834,32.408,32.408,4792.0894837566,0
+HUSV.US,D,20210802,000000,32.5289,32.5457,32.3972,32.3972,6029.4740050468,0
+HUSV.US,D,20210803,000000,32.5765,32.6578,32.5765,32.6359,3665.7264121744,0
+HUSV.US,D,20210804,000000,32.4992,32.4992,32.3655,32.3932,6076.9104426493,0
+HUSV.US,D,20210805,000000,32.4715,32.4715,32.3665,32.4645,2322.3668707085,0
+HUSV.US,D,20210806,000000,32.5289,32.5487,32.5022,32.5022,4297.5393896031,0
+HUSV.US,D,20210809,000000,32.4893,32.4972,32.422,32.4665,10633.836310206,0
+HUSV.US,D,20210810,000000,32.4804,32.5784,32.4605,32.517,5098.9123993131,0
+HUSV.US,D,20210811,000000,32.5686,32.6806,32.5686,32.6369,6191.9690359829,0
+HUSV.US,D,20210812,000000,32.6419,32.6578,32.5934,32.6578,9655.8382668702,0
+HUSV.US,D,20210813,000000,32.7658,32.8232,32.7658,32.7836,2577.7162050367,0
+HUSV.US,D,20210816,000000,32.9599,33.0779,32.9599,33.0779,3649.5778376714,0
+HUSV.US,D,20210817,000000,33.0005,33.0789,32.9074,33.0789,7723.0557560459,0
+HUSV.US,D,20210818,000000,33.0005,33.0005,32.6904,32.6904,15529.882242326,0
+HUSV.US,D,20210819,000000,32.5784,32.9312,32.5784,32.8262,6437.2255112468,0
+HUSV.US,D,20210820,000000,32.8133,33.0729,32.8133,33.0264,6063.7897258656,0
+HUSV.US,D,20210823,000000,33.0689,33.0887,32.953,32.953,9613.4482587999,0
+HUSV.US,D,20210824,000000,32.9709,32.9709,32.7786,32.7786,12271.907336352,0
+HUSV.US,D,20210825,000000,32.7648,32.8252,32.7628,32.7658,4539.7680071477,0
+HUSV.US,D,20210826,000000,32.6488,32.7133,32.6281,32.6825,4650.7894568556,0
+HUSV.US,D,20210827,000000,32.7746,32.8123,32.7162,32.7856,2601.9390667912,0
+HUSV.US,D,20210830,000000,32.7945,32.959,32.7945,32.9065,2844.1676843358,0
+HUSV.US,D,20210831,000000,32.9312,32.9392,32.8301,32.8995,5414.8188880274,0
+HUSV.US,D,20210901,000000,32.8648,33.0352,32.8648,32.9857,2950.1427045115,0
+HUSV.US,D,20210902,000000,33.0749,33.1324,33.0214,33.1324,5305.8160101324,0
+HUSV.US,D,20210903,000000,33.059,33.1462,32.9907,33.0838,3837.3050162685,0
+HUSV.US,D,20210907,000000,33.0302,33.0302,32.6984,32.7003,4464.071564165,0
+HUSV.US,D,20210908,000000,32.6181,32.9412,32.6181,32.9233,5174.6088422958,0
+HUSV.US,D,20210909,000000,32.9312,32.9412,32.741,32.741,4009.892906269,0
+HUSV.US,D,20210910,000000,32.6329,32.7063,32.5289,32.5359,6744.0484268032,0
+HUSV.US,D,20210913,000000,32.6974,32.7548,32.4269,32.5369,9258.1796197345,0
+HUSV.US,D,20210914,000000,32.5884,32.5884,32.4031,32.4239,5534.9239108933,0
+HUSV.US,D,20210915,000000,32.517,32.6676,32.4874,32.5369,7652.4057425954,0
+HUSV.US,D,20210916,000000,32.3535,32.4844,32.3535,32.411,4916.2316502482,0
+HUSV.US,D,20210917,000000,32.413,32.413,32.1089,32.1426,10784.219910266,0
+HUSV.US,D,20210920,000000,31.8334,32.0504,31.6878,31.9127,6575.4976804285,0
+HUSV.US,D,20210921,000000,31.9315,32.0058,31.8413,31.872,8874.650975289,0
+HUSV.US,D,20210922,000000,32.0514,32.1276,31.9959,31.9959,3497.1756657996,0
+HUSV.US,D,20210923,000000,32.2376,32.3248,32.1811,32.1811,2950.1427045115,0
+HUSV.US,D,20210924,000000,32.2069,32.2366,32.1524,32.2089,6141.5047406611,0
+HUSV.US,D,20210927,000000,32.1474,32.2346,31.9414,31.9414,64337.939391649,0
+HUSV.US,D,20210928,000000,31.9018,31.9018,31.5054,31.5401,10266.456240264,0
+HUSV.US,D,20210929,000000,31.7453,31.9018,31.7453,31.777,6345.3804937611,0
+HUSV.US,D,20210930,000000,31.9018,31.9018,31.4074,31.4074,5992.1304265087,0
+HUSV.US,D,20211001,000000,31.5282,31.7155,31.2627,31.5986,7496.9757130043,0
+HUSV.US,D,20211004,000000,31.4896,31.6659,31.2726,31.451,4371.2172607729,0
+HUSV.US,D,20211005,000000,31.4697,31.7948,31.4697,31.6918,10589.427730323,0
+HUSV.US,D,20211006,000000,31.5916,31.9285,31.45,31.9285,5380.5031672086,0
+HUSV.US,D,20211007,000000,32.2882,32.3427,32.1227,32.1227,4455.9972769135,0
+HUSV.US,D,20211008,000000,32.0871,32.1089,32.0306,32.0474,3639.4849786071,0
+HUSV.US,D,20211011,000000,31.9909,32.1673,31.9018,31.9037,9749.7018561687,0
+HUSV.US,D,20211012,000000,31.9909,31.9909,31.8622,31.9087,4709.3280394289,0
+HUSV.US,D,20211013,000000,31.7898,32.0494,31.7898,32.0494,52037.772049918,0
+HUSV.US,D,20211014,000000,32.197,32.4913,32.197,32.4715,6254.5447621819,0
+HUSV.US,D,20211015,000000,32.5804,32.6478,32.4913,32.5309,11467.506468922,0
+HUSV.US,D,20211018,000000,32.3348,32.4893,32.3348,32.411,15978.005184784,0
+HUSV.US,D,20211019,000000,32.5111,32.6766,32.5111,32.6766,6313.0833447552,0
+HUSV.US,D,20211020,000000,32.7548,32.9252,32.7548,32.855,3799.9614377304,0
+HUSV.US,D,20211021,000000,32.8658,32.9679,32.8648,32.9679,8066.212964234,0
+HUSV.US,D,20211022,000000,32.9937,33.1462,32.9937,33.1462,4134.0350727606,0
+HUSV.US,D,20211025,000000,33.1116,33.17,33.0709,33.0759,7209.3292296701,0
+HUSV.US,D,20211026,000000,33.0818,33.17,33.0134,33.0897,49829.454486637,0
+HUSV.US,D,20211027,000000,33.1403,33.1403,32.8043,32.8043,8290.2744354627,0
+HUSV.US,D,20211028,000000,32.9055,32.9342,32.8063,32.9342,4671.9844608908,0
+HUSV.US,D,20211029,000000,32.954,33.0422,32.846,33.0352,9556.9282480395,0
+HUSV.US,D,20211101,000000,32.846,32.9173,32.846,32.9173,3785.8314350403,0
+HUSV.US,D,20211102,000000,33.0372,33.1749,33.0332,33.1214,8780.7873859905,0
+HUSV.US,D,20211103,000000,33.062,33.1403,32.9322,33.1403,8808.0381054642,0
+HUSV.US,D,20211104,000000,33.1501,33.17,33.0332,33.1116,20836.707538365,0
+HUSV.US,D,20211105,000000,33.2096,33.279,33.1997,33.2542,29741.637090847,0
+HUSV.US,D,20211108,000000,33.1769,33.1898,33.0471,33.17,5330.0388718868,0
+HUSV.US,D,20211109,000000,33.1501,33.2493,33.1304,33.2294,6443.2812266854,0
+HUSV.US,D,20211110,000000,33.2493,33.3563,33.2493,33.3563,7921.8850796137,0
+HUSV.US,D,20211111,000000,33.276,33.276,33.1432,33.2294,5162.4974114185,0
+HUSV.US,D,20211112,000000,33.279,33.4544,33.279,33.4157,131468.57288641,0
+HUSV.US,D,20211115,000000,33.485,33.495,33.378,33.4752,7300.1649612493,0
+HUSV.US,D,20211116,000000,33.5841,33.6228,33.495,33.495,5494.5524746359,0
+HUSV.US,D,20211117,000000,33.4454,33.495,33.376,33.4652,3934.1964632863,0
+HUSV.US,D,20211118,000000,33.2591,33.3385,33.2364,33.3097,8817.1216786221,0
+HUSV.US,D,20211119,000000,33.3385,33.3563,33.3028,33.3028,6166.736888322,0
+HUSV.US,D,20211122,000000,33.376,33.6614,33.2988,33.4355,5662.0939351042,0
+HUSV.US,D,20211123,000000,33.4454,33.5634,33.3662,33.5534,18713.169991225,0
+HUSV.US,D,20211124,000000,33.5346,33.5346,33.4048,33.5197,7577.7185855191,0
+HUSV.US,D,20211126,000000,33.1581,33.2542,33.0144,33.0144,4956.6030865056,0
+HUSV.US,D,20211129,000000,33.0917,33.4355,33.0917,33.3592,3849.4164471457,0
+HUSV.US,D,20211130,000000,32.9986,32.9986,32.4625,32.5012,8558.7444865746,0
+HUSV.US,D,20211201,000000,32.737,33.0521,32.3447,32.3447,6305.0090575037,0
+HUSV.US,D,20211202,000000,32.5022,32.9937,32.5022,32.8658,7697.823608385,0
+HUSV.US,D,20211203,000000,33.0332,33.0332,32.7965,33.0234,15612.643686654,0
+HUSV.US,D,20211206,000000,33.376,33.5832,33.3711,33.4454,9443.8882265187,0
+HUSV.US,D,20211207,000000,33.7109,33.7595,33.6911,33.7109,8509.2894771593,0
+HUSV.US,D,20211208,000000,33.6277,33.7169,33.5445,33.7169,7170.9763652255,0
+HUSV.US,D,20211209,000000,33.6327,33.7773,33.6228,33.6516,5249.295999372,0
+HUSV.US,D,20211210,000000,33.8288,33.9983,33.8288,33.9983,4966.69594557,0
+HUSV.US,D,20211213,000000,34.025,34.242,34.025,34.1935,10808.44277202,0
+HUSV.US,D,20211214,000000,33.9953,34.025,33.928,34.025,7223.4592323602,0
+HUSV.US,D,20211215,000000,34.1142,34.4877,34.1142,34.4877,7297.13710353,0
+HUSV.US,D,20211216,000000,34.8325,34.8325,34.6364,34.7631,9508.4825245306,0
+HUSV.US,D,20211217,000000,34.5759,34.6017,34.2906,34.2906,5409.7724584953,0
+HUSV.US,D,20211220,000000,33.8883,34.1202,33.8388,34.1202,9161.2881727167,0
+HUSV.US,D,20211221,000000,34.1935,34.36,34.1241,34.2806,11836.905110678,0
+HUSV.US,D,20211222,000000,34.36,34.5324,34.35,34.5324,12520.191669335,0
+HUSV.US,D,20211223,000000,34.7345,34.7444,34.5987,34.6354,5421.8838893725,0
+HUSV.US,D,20211227,000000,34.6948,35.0714,34.6948,35.0714,6696.6119892008,0
+HUSV.US,D,20211228,000000,35.1853,35.2675,35.1853,35.2189,21220.236182811,0
+HUSV.US,D,20211229,000000,35.2179,35.4855,35.2179,35.4162,2552.4840573758,0
+HUSV.US,D,20211230,000000,35.4557,35.4557,35.3666,35.3666,4444.8951319428,0
+HUSV.US,D,20211231,000000,35.3468,35.5251,35.3468,35.426,7712.9628969815,0
+HUSV.US,D,20220103,000000,35.1298,35.1298,34.9019,35.0782,4376.2636903051,0
+HUSV.US,D,20220104,000000,35.1298,35.3468,35.1298,35.1883,20381.519594562,0
+HUSV.US,D,20220105,000000,35.2636,35.3468,34.9614,34.9614,8237.7915683281,0
+HUSV.US,D,20220106,000000,34.9415,35.0307,34.9118,34.9118,21835.900585737,0
+HUSV.US,D,20220107,000000,34.892,34.9742,34.8435,34.8435,4530.6844339898,0
+HUSV.US,D,20220110,000000,34.8732,34.8732,34.5372,34.6741,8001.6186662221,0
+HUSV.US,D,20220111,000000,34.6156,34.6751,34.3788,34.6681,27567.635248384,0
+HUSV.US,D,20220112,000000,34.6651,34.7216,34.6254,34.7216,7849.2164943503,0
+HUSV.US,D,20220113,000000,34.7641,34.7791,34.4977,34.5036,7264.8399545241,0
+HUSV.US,D,20220114,000000,34.3133,34.3788,34.1816,34.362,10313.892677866,0
+HUSV.US,D,20220118,000000,33.9121,34.0527,33.9052,33.9824,9784.0175769875,0
+HUSV.US,D,20220119,000000,34.1419,34.2608,33.915,33.915,16775.341050867,0
+HUSV.US,D,20220120,000000,34.1419,34.2103,33.6376,33.6396,19835.495919181,0
+HUSV.US,D,20220121,000000,33.7466,33.9448,33.4801,33.5297,7861.3279252275,0
+HUSV.US,D,20220124,000000,33.4107,33.5099,32.7786,33.5069,60478.430085439,0
+HUSV.US,D,20220125,000000,32.8777,33.4305,32.8777,33.1839,20093.873111229,0
+HUSV.US,D,20220126,000000,33.283,33.4107,32.6904,32.8133,33450.762796998,0
+HUSV.US,D,20220127,000000,33.2631,33.2631,32.6746,32.7588,60599.544394211,0
+HUSV.US,D,20220128,000000,32.6409,33.278,32.4348,33.278,8594.0694932999,0
+HUSV.US,D,20220131,000000,33.1343,33.6287,33.1343,33.6188,9132.0188814301,0
+HUSV.US,D,20220201,000000,33.5504,33.5504,33.2136,33.485,11504.850047461,0
+HUSV.US,D,20220202,000000,33.4801,33.8755,33.4801,33.8556,14325.804155948,0
+HUSV.US,D,20220203,000000,33.8755,33.8755,33.6773,33.6901,4067.4222029358,0
+HUSV.US,D,20220204,000000,33.5594,33.6773,33.2186,33.4494,8310.4601535914,0
+HUSV.US,D,20220207,000000,33.5197,33.5197,33.2928,33.3325,4961.6495160378,0
+HUSV.US,D,20220208,000000,33.4682,33.5574,33.4207,33.5287,4486.2758541066,0
+HUSV.US,D,20220209,000000,33.6674,33.8259,33.6674,33.7665,51789.487716935,0
+HUSV.US,D,20220210,000000,33.391,33.6287,33.1204,33.1204,7989.5072353449,0
+HUSV.US,D,20220211,000000,33.2364,33.2433,32.8975,32.9272,6929.7570335874,0
+HUSV.US,D,20220214,000000,32.848,32.848,32.4358,32.6865,15961.856610281,0
+HUSV.US,D,20220215,000000,32.8588,32.9966,32.7489,32.8203,31136.470213541,0
+HUSV.US,D,20220216,000000,32.6607,32.9372,32.5814,32.848,5165.5252691378,0
+HUSV.US,D,20220217,000000,32.6181,32.8083,32.6013,32.6508,11284.825719858,0
+HUSV.US,D,20220218,000000,32.7687,32.7687,32.5517,32.6469,7489.9107116592,0
+HUSV.US,D,20220222,000000,32.6806,32.6806,32.3843,32.4537,8302.3858663399,0
+HUSV.US,D,20220223,000000,32.6211,32.6211,32.0881,32.0979,9732.5439957593,0
+HUSV.US,D,20220224,000000,31.6234,32.0622,31.5144,32.0622,13105.577495068,0
+HUSV.US,D,20220225,000000,32.3179,32.9966,32.3179,32.9966,20140.300262925,0
+HUSV.US,D,20220228,000000,32.6508,32.7985,32.4605,32.7955,9935.4104629529,0
+HUSV.US,D,20220301,000000,32.7201,32.848,32.4041,32.518,10105.979781141,0
+HUSV.US,D,20220302,000000,32.9193,33.1363,32.8628,33.0491,8973.5609941197,0
+HUSV.US,D,20220303,000000,33.3563,33.3959,33.1204,33.2126,29606.392779384,0
+HUSV.US,D,20220304,000000,33.0065,33.5207,32.9966,33.5207,6363.547640077,0
+HUSV.US,D,20220307,000000,33.4801,33.4801,33.0947,33.1036,9081.5545861083,0
+HUSV.US,D,20220308,000000,33.0789,33.0799,32.4348,32.4348,10028.264766345,0
+HUSV.US,D,20220309,000000,32.8183,32.957,32.7003,32.7985,12300.167341732,0
+HUSV.US,D,20220310,000000,32.4625,32.6776,32.4229,32.6776,8127.7794045266,0
+HUSV.US,D,20220311,000000,32.9015,32.9015,32.5082,32.5082,6293.9069125329,0
+HUSV.US,D,20220314,000000,32.8678,32.8678,32.5289,32.5854,3595.0763987239,0
+HUSV.US,D,20220315,000000,32.8678,33.1264,32.8678,33.0917,6668.3519838206,0
+HUSV.US,D,20220316,000000,33.3423,33.3423,32.7588,33.1948,29235.984851723,0
+HUSV.US,D,20220317,000000,33.1839,33.5297,33.1839,33.5089,8225.6801374508,0
+HUSV.US,D,20220318,000000,33.4305,33.6486,33.3226,33.6476,12369.808069276,0
+HUSV.US,D,20220321,000000,33.7724,33.8061,33.5692,33.6971,24970.742611126,0
+HUSV.US,D,20220322,000000,33.7268,33.7763,33.7001,33.7466,6324.185489726,0
+HUSV.US,D,20220323,000000,33.6773,33.6773,33.49,33.49,8555.7166288553,0
+HUSV.US,D,20220324,000000,33.6287,33.8061,33.6287,33.8041,10242.233378509,0
+HUSV.US,D,20220325,000000,33.9497,34.092,33.9346,34.092,9521.6032413142,0
+HUSV.US,D,20220328,000000,34.1352,34.2916,34.0655,34.2916,6445.2997984983,0
+HUSV.US,D,20220329,000000,34.4303,34.5888,34.3382,34.5888,15138.279310629,0
+HUSV.US,D,20220330,000000,34.5195,34.6697,34.5195,34.6697,9408.5632197935,0
+HUSV.US,D,20220331,000000,34.6978,34.8167,34.4402,34.4402,10239.205520791,0
+HUSV.US,D,20220401,000000,34.5193,34.7056,34.3336,34.7056,6107.1890198423,0
+HUSV.US,D,20220404,000000,34.351,34.5789,34.351,34.562,11141.507121144,0
+HUSV.US,D,20220405,000000,34.5095,34.894,34.5095,34.5602,20959.84041895,0
+HUSV.US,D,20220406,000000,34.4303,34.9567,34.4303,34.9567,12661.491696236,0
+HUSV.US,D,20220407,000000,34.8662,35.213,34.7919,35.1413,8922.0874128915,0
+HUSV.US,D,20220408,000000,35.1436,35.3022,35.1118,35.1886,8149.9836944682,0
+HUSV.US,D,20220411,000000,35.1089,35.1337,34.8596,34.8596,7990.5165212513,0
+HUSV.US,D,20220412,000000,35.0926,35.104,34.7473,34.813,8284.2187200241,0
+HUSV.US,D,20220413,000000,34.8068,34.9257,34.6999,34.896,7990.5165212513,0
+HUSV.US,D,20220414,000000,34.9158,35.0742,34.8113,34.8113,15196.817893203,0
+HUSV.US,D,20220418,000000,34.7771,34.7771,34.5103,34.5864,5930.5639862161,0
+HUSV.US,D,20220419,000000,34.8513,35.0743,34.8264,35.0437,8332.664443533,0
+HUSV.US,D,20220420,000000,35.2328,35.5597,35.2328,35.5004,9865.7697354088,0
+HUSV.US,D,20220421,000000,35.6291,35.718,35.3155,35.3155,26019.390667912,0
+HUSV.US,D,20220422,000000,34.8346,34.917,34.5095,34.5095,14454.992751972,0
+HUSV.US,D,20220425,000000,34.4501,34.6237,34.0637,34.6186,14112.844829691,0
+HUSV.US,D,20220426,000000,34.6581,34.6581,34.1659,34.1659,268392.3360971,0
+HUSV.US,D,20220427,000000,34.3751,34.5294,34.1429,34.1727,28723.267611254,0
+HUSV.US,D,20220428,000000,34.3411,34.5754,34.1132,34.5492,6066.8175835849,0
+HUSV.US,D,20220429,000000,34.1628,34.1628,33.3602,33.3701,29217.817705407,0
+HUSV.US,D,20220502,000000,33.4494,33.5485,32.7261,33.1224,23287.253719191,0
+HUSV.US,D,20220503,000000,33.2429,33.5386,33.154,33.2413,22570.660725622,0
+HUSV.US,D,20220504,000000,33.3601,34.034,33.3601,34.034,14793.103530628,0
+HUSV.US,D,20220505,000000,33.6971,33.6971,32.9937,33.1719,947375.29964902,0
+HUSV.US,D,20220506,000000,33.0134,33.2711,32.9737,33.2248,76572.503149463,0
+HUSV.US,D,20220509,000000,33.0035,33.1324,32.8661,32.8661,10025.236908626,0
+HUSV.US,D,20220510,000000,33.1719,33.1719,32.54,32.6318,52079.152772081,0
+HUSV.US,D,20220511,000000,32.5676,33.0807,32.5676,32.5742,22067.02705831,0
+HUSV.US,D,20220512,000000,32.5577,32.6171,32.2208,32.5626,338641.66304274,0
+HUSV.US,D,20220513,000000,32.7261,32.8896,32.6072,32.8896,83651.634497202,0
+HUSV.US,D,20220516,000000,32.937,33.1026,32.8153,32.9738,14642.719930569,0
+HUSV.US,D,20220517,000000,33.0927,33.224,33.0927,33.224,8952.3659900845,0
+HUSV.US,D,20220518,000000,33.1324,33.1324,32.2605,32.2605,5472.3481846943,0
+HUSV.US,D,20220519,000000,32.0424,32.0424,31.7453,31.884,16214.17808689,0
+HUSV.US,D,20220520,000000,32.0128,32.0128,31.5372,31.9928,13134.846786354,0
+HUSV.US,D,20220523,000000,32.409,32.5477,32.3695,32.4167,11394.837883659,0
+HUSV.US,D,20220524,000000,32.3298,32.8351,32.2406,32.8053,9395.4425030098,0
+HUSV.US,D,20220525,000000,32.8053,32.8945,32.6568,32.8351,11531.091481028,0
+HUSV.US,D,20220526,000000,33.1521,33.1719,33.0796,33.0796,4965.6866596636,0
+HUSV.US,D,20220527,000000,33.3289,33.5057,33.3206,33.5057,5155.4324100735,0
+HUSV.US,D,20220531,000000,33.3206,33.443,33.1719,33.2931,29907.159979502,0
+HUSV.US,D,20220601,000000,33.3018,33.3018,32.8847,33.0531,9258.1796197345,0
+HUSV.US,D,20220602,000000,32.6964,33.2763,32.6964,33.2763,7864.3557829469,0
+HUSV.US,D,20220603,000000,33.1495,33.1495,33.0226,33.0332,5587.4067780279,0
+HUSV.US,D,20220606,000000,33.2689,33.2689,33.0147,33.0803,5474.3667565072,0
+HUSV.US,D,20220607,000000,32.8747,33.3938,32.8747,33.3938,8825.1959658736,0
+HUSV.US,D,20220608,000000,33.162,33.1621,32.9026,32.9026,2397.0540277848,0
+HUSV.US,D,20220609,000000,32.8862,32.8945,32.2901,32.2901,4499.3965708903,0
+HUSV.US,D,20220610,000000,31.7919,32.0571,31.7685,31.9482,5227.0917094304,0
+HUSV.US,D,20220613,000000,31.4282,31.4282,31.0417,31.0417,7753.3343332389,0
+HUSV.US,D,20220614,000000,31.1706,31.1706,30.5561,30.7071,19234.970804851,0
+HUSV.US,D,20220615,000000,30.8634,31.0758,30.6267,30.8535,26660.287218499,0
+HUSV.US,D,20220616,000000,30.3977,30.4622,30.2134,30.2602,3772.7107182566,0
+HUSV.US,D,20220617,000000,30.2265,30.3959,30.1253,30.2862,31402.92169284,0
+HUSV.US,D,20220621,000000,30.4572,30.9164,30.4572,30.8905,3818.1285840462,0
+HUSV.US,D,20220622,000000,30.9519,31.1507,30.9327,30.9838,6431.1697958082,0
+HUSV.US,D,20220623,000000,31.0814,31.2795,30.9872,31.2795,6456.4019434691,0
+HUSV.US,D,20220624,000000,31.6474,31.9342,31.6474,31.9342,6991.1019232908,0
+HUSV.US,D,20220627,000000,32.0352,32.1012,32.0234,32.0234,1698.7442308212,0
+HUSV.US,D,20220628,000000,32.2334,32.2334,31.7071,31.7071,3708.2711539596,0
+HUSV.US,D,20220629,000000,31.7021,31.8164,31.6574,31.7538,7848.0173079324,0
+HUSV.US,D,20220630,000000,31.5878,31.8562,31.4047,31.7767,33375.446154867,0
+HUSV.US,D,20220701,000000,31.8068,32.2539,31.6971,32.1744,9715.730769528,0
+HUSV.US,D,20220705,000000,31.5629,31.717,31.2651,31.7071,8610.3903848788,0
+HUSV.US,D,20220706,000000,31.9299,32.1247,31.7468,31.9556,11531.144231122,0
+HUSV.US,D,20220707,000000,32.075,32.075,31.9258,31.9809,140700.0750043,0
+HUSV.US,D,20220708,000000,32.0352,32.065,31.9137,31.9515,7053.4596156004,0
+HUSV.US,D,20220711,000000,31.9208,31.9656,31.8661,31.9347,3642.8961539576,0
+HUSV.US,D,20220712,000000,32.0649,32.0649,31.6191,31.7229,15068.434615846,0
+HUSV.US,D,20220713,000000,31.6275,31.7667,31.5769,31.5942,8015.980769476,0
+HUSV.US,D,20220714,000000,31.1059,31.4016,31.1059,31.4016,1509.6596154308,0
+HUSV.US,D,20220715,000000,31.6574,31.7468,31.6474,31.7468,4874.9634616876,0
+HUSV.US,D,20220718,000000,31.7667,31.7667,31.3094,31.379,53753.336540106,0
+HUSV.US,D,20220719,000000,31.5579,31.8462,31.5579,31.8375,11823.823077285,0
+HUSV.US,D,20220720,000000,31.6806,31.8761,31.5977,31.7166,5458.3096155516,0
+HUSV.US,D,20220721,000000,31.6673,31.8285,31.5755,31.8285,15475.77115432,0
+HUSV.US,D,20220722,000000,31.9457,32.0203,31.7766,31.8931,5816.3634617164,0
+HUSV.US,D,20220725,000000,32.0405,32.1346,31.9457,32.075,6991.1019232908,0
+HUSV.US,D,20220726,000000,32.0728,32.187,32.0728,32.1421,4048.22115397,0
+HUSV.US,D,20220727,000000,32.1048,32.3803,32.075,32.3803,4486.7365385988,0
+HUSV.US,D,20220728,000000,32.2837,32.8604,32.2837,32.8417,10487.155769552,0
+HUSV.US,D,20220729,000000,32.8306,33.0792,32.8306,33.0271,8625.4769233408,0
+HUSV.US,D,20220801,000000,32.885,33.0195,32.885,32.9532,27722.01730854,0
+HUSV.US,D,20220802,000000,32.8604,33.0027,32.7709,32.8007,8359.9538464096,0
+HUSV.US,D,20220803,000000,32.7167,32.9996,32.7167,32.9499,10401.665384934,0
+HUSV.US,D,20220804,000000,32.9996,32.9996,32.8057,32.8057,262346.85770033,0
+HUSV.US,D,20220805,000000,32.6417,32.8278,32.6119,32.8278,4753.2653847608,0
+HUSV.US,D,20220808,000000,33.0103,33.0841,32.8703,32.9201,16679.676923587,0
+HUSV.US,D,20220809,000000,32.9401,33.109,32.9401,33.0482,8671.7423079576,0
+HUSV.US,D,20220810,000000,33.3973,33.4073,33.2681,33.3874,14961.823077381,0
+HUSV.US,D,20220811,000000,33.5296,33.6259,33.3177,33.3409,13147.415385018,0
+HUSV.US,D,20220812,000000,33.5713,33.805,33.5351,33.8031,26836.940385436,0
+HUSV.US,D,20220815,000000,33.7354,34.0237,33.7354,34.0138,4915.1942309196,0
+HUSV.US,D,20220816,000000,33.9243,34.2623,33.9243,34.2027,8725.04807719,0
+HUSV.US,D,20220817,000000,34.0688,34.1828,34.0534,34.0926,7653.903846388,0
+HUSV.US,D,20220818,000000,34.1132,34.1927,34.0275,34.1553,3396.4826924116,0
+HUSV.US,D,20220819,000000,34.1231,34.1694,34.0337,34.085,6653.163461742,0
+HUSV.US,D,20220822,000000,33.8348,33.8715,33.5672,33.5672,25460.042308471,0
+HUSV.US,D,20220823,000000,33.626,33.626,33.3591,33.3874,7331.0519233012,0
+HUSV.US,D,20220824,000000,33.4172,33.457,33.3289,33.447,5471.384615552,0
+HUSV.US,D,20220825,000000,33.5242,33.6234,33.3973,33.6234,6600.8634617404,0
+HUSV.US,D,20220826,000000,33.6061,33.6061,32.9197,32.9197,3624.7923078032,0
+HUSV.US,D,20220829,000000,32.5932,32.9231,32.582,32.8037,8395.1557694876,0
+HUSV.US,D,20220830,000000,32.4925,32.5834,32.4232,32.4232,6582.759615586,0
+HUSV.US,D,20220831,000000,32.5523,32.5523,32.2439,32.2871,4299.66346167,0
+HUSV.US,D,20220901,000000,32.075,32.4756,32.075,32.4756,2458.1000000752,0
+HUSV.US,D,20220902,000000,32.6218,32.7809,32.0252,32.0571,12312.626923454,0
+HUSV.US,D,20220906,000000,32.2514,32.3633,31.9755,32.0144,14078.757692738,0
+HUSV.US,D,20220907,000000,32.0451,32.6815,32.0451,32.6715,13018.676923475,0
+HUSV.US,D,20220908,000000,32.5423,32.741,32.4627,32.7243,5251.1211540068,0
+HUSV.US,D,20220909,000000,32.9488,33.0096,32.9101,32.9478,4587.3134616788,0
+HUSV.US,D,20220912,000000,33.0593,33.2045,33.0593,33.1559,4135.7230770496,0
+HUSV.US,D,20220913,000000,32.7511,32.7511,32.1744,32.1744,5633.3134617108,0
+HUSV.US,D,20220914,000000,32.2589,32.3235,32.0948,32.1562,7807.7865387004,0
+HUSV.US,D,20220915,000000,32.1943,32.1943,31.7767,31.8492,7471.8596156132,0
+HUSV.US,D,20220916,000000,31.6971,31.7823,31.5994,31.7823,9385.8384618256,0
+HUSV.US,D,20220919,000000,31.7021,31.9396,31.6809,31.9396,9583.9750002932,0
+HUSV.US,D,20220920,000000,31.4685,31.5712,31.3887,31.5712,5445.2346155512,0
+HUSV.US,D,20220921,000000,31.727,31.8868,31.2545,31.2545,3122.913461634,0
+HUSV.US,D,20220922,000000,31.1466,31.3193,31.118,31.2,23546.063462259,0
+HUSV.US,D,20220923,000000,30.99,30.99,30.56,30.7924,2132,0
+HUSV.US,D,20220926,000000,30.67,30.7647,30.36,30.5172,14956,0
+HUSV.US,D,20220927,000000,30.69,30.7,30.12,30.1438,18026,0
+HUSV.US,D,20220928,000000,30.3401,30.74,30.2258,30.6416,6984,0
+HUSV.US,D,20220929,000000,30.18,30.26,29.9535,30.08,67918,0
+HUSV.US,D,20220930,000000,30.17,30.19,29.67,29.68,21844,0
+HUSV.US,D,20221003,000000,29.9391,30.46,29.9391,30.4,10074,0
+HUSV.US,D,20221004,000000,30.9,30.96,30.81,30.9586,4290,0
+HUSV.US,D,20221005,000000,30.52,30.925,30.52,30.71,16709,0
+HUSV.US,D,20221006,000000,30.36,30.43,30.13,30.13,19192,0
+HUSV.US,D,20221007,000000,29.812,29.812,29.54,29.58,7109,0
+HUSV.US,D,20221010,000000,29.54,29.71,29.54,29.62,11468,0
+HUSV.US,D,20221011,000000,29.66,30.01,29.6218,29.7435,102669,0
+HUSV.US,D,20221012,000000,29.86,29.86,29.47,29.47,82247,0
+HUSV.US,D,20221013,000000,29.2816,30.3299,29.2816,30.24,12652,0
+HUSV.US,D,20221014,000000,29.9692,29.9692,29.75,29.75,7381,0
+HUSV.US,D,20221017,000000,30.14,30.3731,30.14,30.32,11385,0
+HUSV.US,D,20221018,000000,30.7001,30.8,30.615,30.76,258255,0
+HUSV.US,D,20221019,000000,30.62,30.7182,30.32,30.5,22388,0
+HUSV.US,D,20221020,000000,30.525,30.5292,30.09,30.15,12536,0
+HUSV.US,D,20221021,000000,30.1214,30.73,30.1208,30.6547,7544,0
+HUSV.US,D,20221024,000000,30.88,31.07,30.88,31.07,4440,0
+HUSV.US,D,20221025,000000,31,31.4,31,31.3506,13287,0
+HUSV.US,D,20221026,000000,31.7393,31.7393,31.4553,31.49,20141,0
+HUSV.US,D,20221027,000000,31.9,31.9,31.66,31.66,9761,0
+HUSV.US,D,20221028,000000,32.2272,32.52,32.2272,32.52,3240,0
+HUSV.US,D,20221031,000000,32.46,32.46,32.3231,32.3673,17738,0
+HUSV.US,D,20221101,000000,32.45,32.45,32.28,32.3917,27676,0
+HUSV.US,D,20221102,000000,32.19,32.63,31.8764,31.8764,4358,0
+HUSV.US,D,20221103,000000,31.75,31.91,31.73,31.7516,5006,0
+HUSV.US,D,20221104,000000,31.93,32.06,31.65,32.02,10848,0
+HUSV.US,D,20221107,000000,32.106,32.2176,32.05,32.18,22137,0
+HUSV.US,D,20221108,000000,32.605,32.61,32.205,32.441,11283,0
+HUSV.US,D,20221109,000000,32.49,32.49,32.09,32.11,5219,0
+HUSV.US,D,20221110,000000,32.83,32.9468,32.5983,32.86,9063,0
+HUSV.US,D,20221111,000000,32.35,32.43,32.22,32.37,36068,0
+HUSV.US,D,20221114,000000,32.69,32.7,32.3,32.3,16046,0
+HUSV.US,D,20221115,000000,32.57,32.57,32.12,32.403,22244,0
+HUSV.US,D,20221116,000000,32.39,32.74,32.39,32.58,15867,0
+HUSV.US,D,20221117,000000,32.4,32.58,32.39,32.57,13318,0
+HUSV.US,D,20221118,000000,32.85,32.99,32.85,32.9629,6397,0
+HUSV.US,D,20221121,000000,33.1987,33.2911,33.1987,33.23,6694,0
+HUSV.US,D,20221122,000000,33.31,33.54,33.31,33.52,13962,0
+HUSV.US,D,20221123,000000,33.5189,33.557,33.445,33.557,8679,0
+HUSV.US,D,20221125,000000,33.75,33.75,33.6933,33.6933,2525,0
+HUSV.US,D,20221128,000000,33.6101,33.6101,33.3828,33.4026,2086,0
+HUSV.US,D,20221129,000000,33.2072,33.3867,33.2072,33.3867,4230,0
+HUSV.US,D,20221130,000000,33.2826,33.91,33.2826,33.91,3815,0
+HUSV.US,D,20221201,000000,34.236,34.236,33.9575,34.036,3307,0
+HUSV.US,D,20221202,000000,33.925,34.1802,33.925,34.1217,3944,0
+HUSV.US,D,20221205,000000,33.7843,33.8718,33.7,33.7931,3851,0
+HUSV.US,D,20221206,000000,33.8,33.8,33.48,33.6243,12217,0
+HUSV.US,D,20221207,000000,33.68,33.8151,33.64,33.77,10180,0
+HUSV.US,D,20221208,000000,33.8817,33.9305,33.7701,33.8556,4549,0
+HUSV.US,D,20221209,000000,33.8004,33.8004,33.6169,33.6169,3874,0
+HUSV.US,D,20221212,000000,33.5899,34.0134,33.5899,34.01,3383,0
+HUSV.US,D,20221213,000000,34.44,34.44,33.85,34.0133,4182,0
+HUSV.US,D,20221214,000000,34.2376,34.265,33.8367,33.9543,3271,0
+HUSV.US,D,20221215,000000,33.4243,33.4342,33.23,33.3474,5466,0
+HUSV.US,D,20221216,000000,32.98,33.1299,32.8696,33.1299,17685,0
+HUSV.US,D,20221219,000000,33.24,33.249,32.79,32.9584,2428,0
+HUSV.US,D,20221220,000000,32.9855,33.0701,32.955,32.9785,5070,0
+HUSV.US,D,20221221,000000,33.28,33.39,33.28,33.3622,5522,0
+HUSV.US,D,20221222,000000,33.1266,33.1819,32.84,33.1819,8680,0
+HUSV.US,D,20221223,000000,33.1372,33.2599,33.11,33.2599,40333,0
+HUSV.US,D,20221227,000000,33.25,33.45,33.25,33.44,5799,0
+HUSV.US,D,20221228,000000,33.445,33.485,33.0676,33.0676,4681,0
+HUSV.US,D,20221229,000000,33.2101,33.3974,33.2101,33.2968,47454,0
+HUSV.US,D,20221230,000000,33.29,33.29,32.82,33.0354,22963,0
+HUSV.US,D,20230103,000000,32.9577,33.0398,32.7583,33.0398,13928,0
+HUSV.US,D,20230104,000000,33.105,33.4,33.06,33.1871,8364,0
+HUSV.US,D,20230105,000000,33.07,33.07,32.81,32.81,41410,0
+HUSV.US,D,20230106,000000,33.3701,33.6099,33.3701,33.5846,16047,0
+HUSV.US,D,20230109,000000,33.54,33.7007,32.28,33.299,145804,0
+HUSV.US,D,20230110,000000,33.23,33.28,33.17,33.26,6127,0
+HUSV.US,D,20230111,000000,33.36,33.4849,33.3,33.4842,5738,0
+HUSV.US,D,20230112,000000,33.35,33.5055,33.35,33.3551,13822,0
+HUSV.US,D,20230113,000000,33.3,33.43,33.23,33.43,23397,0
+HUSV.US,D,20230117,000000,33.37,33.4474,33.2042,33.2042,6416,0
+HUSV.US,D,20230118,000000,33.09,33.09,32.5257,32.5257,5676,0
+HUSV.US,D,20230119,000000,32.44,32.466,32.2871,32.2871,10930,0
+HUSV.US,D,20230120,000000,32.34,32.5399,32.18,32.5399,14160,0
+HUSV.US,D,20230123,000000,32.5326,32.7582,32.52,32.5864,6539,0
+HUSV.US,D,20230124,000000,31.97,32.7401,31.97,32.7401,19409,0
+HUSV.US,D,20230125,000000,32.64,32.7356,32.535,32.7356,4972,0
+HUSV.US,D,20230126,000000,32.73,32.7734,32.65,32.7317,53034,0
+HUSV.US,D,20230127,000000,32.7,32.71,32.55,32.62,10962,0
+HUSV.US,D,20230130,000000,32.5,32.78,32.5,32.5779,22599,0
+HUSV.US,D,20230131,000000,32.68,32.84,32.5402,32.8399,8111,0
+HUSV.US,D,20230201,000000,32.69,33.0421,32.6004,32.828,14171,0
+HUSV.US,D,20230202,000000,32.5875,32.7413,32.5875,32.7052,20607,0
+HUSV.US,D,20230203,000000,32.39,32.51,32.39,32.51,5071,0
+HUSV.US,D,20230206,000000,32.48,32.6251,32.475,32.6251,18807,0
+HUSV.US,D,20230207,000000,32.37,32.7007,32.31,32.7007,12341,0
+HUSV.US,D,20230208,000000,32.46,32.5171,32.3912,32.4108,9932,0
+HUSV.US,D,20230209,000000,32.5465,32.5518,32.2533,32.2645,12540,0
+HUSV.US,D,20230210,000000,32.32,32.6266,32.32,32.6266,4434,0
+HUSV.US,D,20230213,000000,32.8274,32.8599,32.78,32.8337,8885,0
+HUSV.US,D,20230214,000000,32.77,32.8537,32.5163,32.612,16944,0
+HUSV.US,D,20230215,000000,32.5432,32.69,32.53,32.68,13453,0
+HUSV.US,D,20230216,000000,32.5868,32.74,32.5795,32.5795,4008,0
+HUSV.US,D,20230217,000000,32.61,32.93,32.61,32.9215,7071,0
+HUSV.US,D,20230221,000000,32.57,32.61,32.5,32.5253,5560,0
+HUSV.US,D,20230222,000000,32.5728,32.6499,32.3828,32.3955,15096,0
+HUSV.US,D,20230223,000000,32.52,32.5505,32.2597,32.413,18200,0
+HUSV.US,D,20230224,000000,32.1331,32.32,32.1331,32.2726,10074,0
+HUSV.US,D,20230227,000000,32.51,32.51,32.1906,32.224,4914,0
+HUSV.US,D,20230228,000000,32.13,32.193,31.98,31.9949,12606,0
+HUSV.US,D,20230301,000000,31.84,31.8738,31.69,31.72,12850,0
+HUSV.US,D,20230302,000000,31.8682,31.9936,31.83,31.9936,19336,0
+HUSV.US,D,20230303,000000,32.032,32.2,32.032,32.1775,14434,0
+HUSV.US,D,20230306,000000,32.3,32.3,32.215,32.2865,6602,0
+HUSV.US,D,20230307,000000,32.31,32.31,31.83,31.87,10363,0
+HUSV.US,D,20230308,000000,31.8858,31.8858,31.7,31.842,7880,0
+HUSV.US,D,20230309,000000,31.79,31.9033,31.4167,31.4986,6591,0
+HUSV.US,D,20230310,000000,31.5055,31.5055,31.1508,31.1508,2473,0
+HUSV.US,D,20230313,000000,31.3536,31.5659,31.21,31.21,3893,0
+HUSV.US,D,20230314,000000,31.42,31.59,31.245,31.4366,9357,0
+HUSV.US,D,20230315,000000,31.12,31.44,31.11,31.4327,9384,0
+HUSV.US,D,20230316,000000,31.395,31.72,31.395,31.72,13428,0
+HUSV.US,D,20230317,000000,31.41,31.4672,31.15,31.2,8093,0
+HUSV.US,D,20230320,000000,31.44,31.711,31.44,31.711,4940,0
+HUSV.US,D,20230321,000000,31.77,31.77,31.57,31.7129,5404,0
+HUSV.US,D,20230322,000000,31.6997,31.7646,31.15,31.15,3105,0
+HUSV.US,D,20230323,000000,31.23,31.33,31.0536,31.0536,10102,0
+HUSV.US,D,20230324,000000,30.84,31.4,30.84,31.4,13276,0
+HUSV.US,D,20230327,000000,31.67,31.67,31.565,31.61,39977,0
+HUSV.US,D,20230328,000000,31.55,31.7304,31.55,31.69,12495,0
+HUSV.US,D,20230329,000000,31.85,31.9245,31.84,31.9245,5890,0
+HUSV.US,D,20230330,000000,32.04,32.04,31.94,32.02,6031,0
+HUSV.US,D,20230331,000000,32.15,32.2843,32.1248,32.2843,14218,0
+HUSV.US,D,20230403,000000,32.22,32.4884,32.22,32.4246,5265,0
+HUSV.US,D,20230404,000000,32.3934,32.3934,32.195,32.34,39841,0
+HUSV.US,D,20230405,000000,32.45,32.575,32.45,32.5467,3281,0
+HUSV.US,D,20230406,000000,32.5848,32.65,32.53,32.61,21229,0
+HUSV.US,D,20230410,000000,32.54,32.66,32.54,32.66,3701,0
+HUSV.US,D,20230411,000000,32.68,32.77,32.6565,32.72,9797,0
+HUSV.US,D,20230412,000000,32.82,32.88,32.71,32.74,8194,0
+HUSV.US,D,20230413,000000,32.73,32.9,32.58,32.8707,6968,0
+HUSV.US,D,20230414,000000,32.8155,32.8155,32.65,32.7433,4492,0
+HUSV.US,D,20230417,000000,32.75,32.9036,32.75,32.9036,4202,0
+HUSV.US,D,20230418,000000,32.95,32.95,32.8052,32.9049,7832,0
+HUSV.US,D,20230419,000000,32.94,32.9518,32.87,32.92,6387,0
+HUSV.US,D,20230420,000000,32.85,32.95,32.8314,32.9371,5695,0
+HUSV.US,D,20230421,000000,33.08,33.08,32.8901,32.9621,4752,0
+HUSV.US,D,20230424,000000,32.9,33.0045,32.9,32.9831,5730,0
+HUSV.US,D,20230425,000000,33.03,33.08,32.9307,32.9724,2956,0
+HUSV.US,D,20230426,000000,32.71,32.71,32.51,32.549,13168,0
+HUSV.US,D,20230427,000000,32.55,32.8868,32.55,32.8868,3511,0
+HUSV.US,D,20230428,000000,32.9,33.0252,32.9,33.0252,10357,0
+HUSV.US,D,20230501,000000,32.9501,33.2835,32.9501,33.1819,3636,0
+HUSV.US,D,20230502,000000,33.05,33.05,32.7801,32.9768,6397,0
+HUSV.US,D,20230503,000000,32.89,32.96,32.6666,32.6708,8036,0
+HUSV.US,D,20230504,000000,32.5001,32.62,32.46,32.56,13941,0
+HUSV.US,D,20230505,000000,32.6,32.8706,32.6,32.8441,6556,0
+HUSV.US,D,20230508,000000,32.8205,32.8399,32.7326,32.7454,3097,0
+HUSV.US,D,20230509,000000,32.75,33,32.71,32.79,248089,0
+HUSV.US,D,20230510,000000,32.82,32.842,32.5634,32.69,25908,0
+HUSV.US,D,20230511,000000,32.66,32.66,32.51,32.6492,21489,0
+HUSV.US,D,20230512,000000,32.765,32.77,32.61,32.7009,23304,0
+HUSV.US,D,20230515,000000,32.71,32.71,32.5901,32.6601,18864,0
+HUSV.US,D,20230516,000000,32.53,32.53,32.3997,32.3997,24964,0
+HUSV.US,D,20230517,000000,32.43,32.495,32.3,32.4328,40288,0
+HUSV.US,D,20230518,000000,32.38,32.4371,32.225,32.4371,3333,0
+HUSV.US,D,20230519,000000,32.43,32.5889,32.43,32.4998,7555,0
+HUSV.US,D,20230522,000000,32.58,32.58,32.2585,32.2585,16230,0
+HUSV.US,D,20230523,000000,32.081,32.1199,31.95,31.9755,2867,0
+HUSV.US,D,20230524,000000,31.8571,31.9193,31.74,31.74,105076,0
+HUSV.US,D,20230525,000000,31.63,31.6347,31.43,31.59,5375,0
+HUSV.US,D,20230526,000000,31.6,31.61,31.54,31.61,4424,0
+HUSV.US,D,20230530,000000,31.52,31.54,31.41,31.44,9154,0
+HUSV.US,D,20230531,000000,31.32,31.4947,31.32,31.4438,9512,0
+HUSV.US,D,20230601,000000,31.46,31.5995,31.3534,31.5442,7331,0
+HUSV.US,D,20230602,000000,31.8283,32.0367,31.8283,32.0336,4460,0
+HUSV.US,D,20230605,000000,32.14,32.15,32.0315,32.0315,5952,0
+HUSV.US,D,20230606,000000,31.99,31.99,31.79,31.9012,11209,0
+HUSV.US,D,20230607,000000,31.7947,31.98,31.7947,31.98,6775,0
+HUSV.US,D,20230608,000000,31.9,32.1,31.9,32.1,5691,0
+HUSV.US,D,20230609,000000,32.13,32.16,32.07,32.1268,5603,0
+HUSV.US,D,20230612,000000,32.04,32.1199,32,32.0838,131398,0
+HUSV.US,D,20230613,000000,32.06,32.26,32.06,32.209,52991,0
+HUSV.US,D,20230614,000000,32.32,32.4,32.2441,32.2441,13190,0
+HUSV.US,D,20230615,000000,32.405,32.6757,32.405,32.625,11241,0
+HUSV.US,D,20230616,000000,32.72,32.8399,32.7,32.7304,8910,0
+HUSV.US,D,20230620,000000,32.64,32.67,32.499,32.499,19330,0
+HUSV.US,D,20230621,000000,32.43,32.64,32.33,32.51,11972,0
+HUSV.US,D,20230622,000000,32.55,32.5709,32.52,32.5709,9053,0
+HUSV.US,D,20230623,000000,32.56,32.56,32.36,32.3848,3717,0
+HUSV.US,D,20230626,000000,32.23,32.4131,32.23,32.4017,4116,0
+HUSV.US,D,20230627,000000,32.39,32.52,32.3715,32.475,19756,0
+HUSV.US,D,20230628,000000,32.3033,32.32,32.25,32.32,7338,0
+HUSV.US,D,20230629,000000,32.45,32.595,32.45,32.53,7060,0
+HUSV.US,D,20230630,000000,32.78,32.9399,32.7739,32.92,3963,0
+HUSV.US,D,20230703,000000,32.76,32.8673,32.76,32.8521,1897,0
+HUSV.US,D,20230705,000000,32.69,32.7787,32.69,32.74,5973,0
+HUSV.US,D,20230706,000000,32.57,32.66,32.557,32.6592,3975,0
+HUSV.US,D,20230707,000000,32.5222,32.6368,32.4031,32.4031,6497,0
+HUSV.US,D,20230710,000000,32.45,32.59,32.45,32.5057,4319,0
+HUSV.US,D,20230711,000000,32.52,32.6838,32.52,32.6838,8579,0
+HUSV.US,D,20230712,000000,32.76,32.7633,32.6885,32.6885,5375,0
+HUSV.US,D,20230713,000000,32.7487,32.7707,32.7,32.7707,11571,0
+HUSV.US,D,20230714,000000,32.69,32.75,32.6599,32.709,5135,0
+HUSV.US,D,20230717,000000,32.6565,32.806,32.6565,32.7044,9771,0
+HUSV.US,D,20230718,000000,32.71,32.7604,32.56,32.6603,6631,0
+HUSV.US,D,20230719,000000,32.81,32.87,32.67,32.73,24485,0
+HUSV.US,D,20230720,000000,32.84,33.1185,32.84,33.0656,3949,0
+HUSV.US,D,20230721,000000,33.23,33.3264,33.17,33.2756,6234,0
+HUSV.US,D,20230724,000000,33.355,33.3648,33.29,33.3342,14931,0
+HUSV.US,D,20230725,000000,33.21,33.33,33.1977,33.3061,9735,0
+HUSV.US,D,20230726,000000,33.26,33.338,33.2025,33.2501,108842,0
+HUSV.US,D,20230727,000000,33.33,33.33,32.92,32.93,15512,0
+HUSV.US,D,20230728,000000,33.07,33.07,32.89,32.9076,4468,0
+HUSV.US,D,20230731,000000,32.8401,32.8799,32.79,32.8169,4642,0
+HUSV.US,D,20230801,000000,32.8,32.8724,32.8,32.8185,6358,0
+HUSV.US,D,20230802,000000,32.7776,32.8399,32.7164,32.7164,2995,0
+HUSV.US,D,20230803,000000,32.58,32.64,32.56,32.5701,48584,0
+HUSV.US,D,20230804,000000,32.6779,32.737,32.3793,32.3793,11640,0
+HUSV.US,D,20230807,000000,32.6097,32.73,32.6097,32.6828,4221,0
+HUSV.US,D,20230808,000000,32.57,32.5951,32.4654,32.58,9716,0
+HUSV.US,D,20230809,000000,32.6299,32.7231,32.6136,32.65,5266,0
+HUSV.US,D,20230810,000000,32.75,32.75,32.4999,32.5385,24583,0
+HUSV.US,D,20230811,000000,32.6,32.6876,32.6,32.653,17819,0
+HUSV.US,D,20230814,000000,32.7101,32.7234,32.64,32.6601,9817,0
+HUSV.US,D,20230815,000000,32.54,32.547,32.4183,32.4183,10592,0
+HUSV.US,D,20230816,000000,32.48,32.517,32.3451,32.3451,9473,0
+HUSV.US,D,20230817,000000,32.465,32.4862,32.2,32.2,7703,0
+HUSV.US,D,20230818,000000,32.24,32.3299,32.21,32.216,6601,0
+HUSV.US,D,20230821,000000,32.24,32.24,32.04,32.14,6469,0
+HUSV.US,D,20230822,000000,32.19,32.19,32.115,32.1173,5061,0
+HUSV.US,D,20230823,000000,32.16,32.3399,32.16,32.2838,19777,0
+HUSV.US,D,20230824,000000,32.38,32.47,32.1734,32.1734,5774,0
+HUSV.US,D,20230825,000000,32.25,32.48,32.23,32.4081,7776,0
+HUSV.US,D,20230828,000000,32.48,32.54,32.467,32.5202,3858,0
+HUSV.US,D,20230829,000000,32.5955,32.6872,32.54,32.6872,3164,0
+HUSV.US,D,20230830,000000,32.8738,32.8738,32.73,32.73,4908,0
+HUSV.US,D,20230831,000000,32.77,32.77,32.6174,32.6174,8135,0
+HUSV.US,D,20230901,000000,32.7066,32.7066,32.5299,32.5956,3477,0
+HUSV.US,D,20230905,000000,32.62,32.62,32.3165,32.3165,3732,0
+HUSV.US,D,20230906,000000,32.26,32.26,32.06,32.1155,80525,0
+HUSV.US,D,20230907,000000,32.18,32.325,32.15,32.2357,5663,0
+HUSV.US,D,20230908,000000,32.263,32.3261,32.1994,32.2201,7034,0
+HUSV.US,D,20230911,000000,32.29,32.35,32.26,32.3021,7185,0
+HUSV.US,D,20230912,000000,32.2599,32.35,32.25,32.2855,34084,0
+HUSV.US,D,20230913,000000,32.2901,32.4,32.2901,32.3224,6728,0
+HUSV.US,D,20230914,000000,32.4799,32.5699,32.43,32.5461,9010,0
+HUSV.US,D,20230915,000000,32.5353,32.5353,32.3162,32.3162,4969,0
+HUSV.US,D,20230918,000000,32.34,32.4601,32.34,32.3902,10949,0
+HUSV.US,D,20230919,000000,32.3252,32.3851,32.315,32.3851,9078,0
+HUSV.US,D,20230920,000000,32.5583,32.64,32.3826,32.3826,9133,0
+HUSV.US,D,20230921,000000,32.31,32.31,31.9477,31.9477,6277,0
+HUSV.US,D,20230922,000000,31.81,31.8894,31.7047,31.7047,2560,0
+HUSV.US,D,20230925,000000,31.6,31.6736,31.57,31.6736,2977,0
+HUSV.US,D,20230926,000000,31.4495,31.4495,31.3132,31.3132,3393,0
+HUSV.US,D,20230927,000000,31.3462,31.3462,31.06,31.15,8377,0
+HUSV.US,D,20230928,000000,31.317,31.376,31.3087,31.3233,15910,0
+HUSV.US,D,20230929,000000,31.46,31.46,31.0975,31.1538,5022,0
+HUSV.US,D,20231002,000000,31.15,31.15,30.7601,30.9078,15275,0
+HUSV.US,D,20231003,000000,30.86,30.86,30.6747,30.744,10530,0
+HUSV.US,D,20231004,000000,30.76,30.95,30.7489,30.93,10706,0
+HUSV.US,D,20231005,000000,30.945,30.96,30.81,30.8659,20851,0
+HUSV.US,D,20231006,000000,30.7858,31.1,30.7858,31.0685,2744,0
+HUSV.US,D,20231009,000000,31.15,31.4053,31.12,31.3855,1662,0
+HUSV.US,D,20231010,000000,31.47,31.63,31.47,31.5116,28814,0
+HUSV.US,D,20231011,000000,31.49,31.55,31.38,31.51,16581,0
+HUSV.US,D,20231012,000000,31.5441,31.5441,31.2899,31.3187,8251,0
+HUSV.US,D,20231013,000000,31.4251,31.4499,31.3784,31.4053,3425,0
+HUSV.US,D,20231016,000000,31.67,31.76,31.67,31.7051,12594,0
+HUSV.US,D,20231017,000000,31.63,31.8399,31.6141,31.7014,7550,0
+HUSV.US,D,20231018,000000,31.7,31.72,31.5,31.51,9005,0
+HUSV.US,D,20231019,000000,31.5,31.5541,31.27,31.3231,11756,0
+HUSV.US,D,20231020,000000,31.28,31.28,31.0959,31.0959,3114,0
+HUSV.US,D,20231023,000000,30.93,31.0798,30.8874,30.8874,7618,0
+HUSV.US,D,20231024,000000,31.075,31.1453,30.9374,31.1224,3583,0
+HUSV.US,D,20231025,000000,31.03,31.2758,31.03,31.1083,6525,0
+HUSV.US,D,20231026,000000,31.1909,31.1909,30.9675,30.9675,3986,0
+HUSV.US,D,20231027,000000,30.8453,30.8453,30.5203,30.5621,29132,0
+HUSV.US,D,20231030,000000,30.6619,30.868,30.6619,30.868,7414,0
+HUSV.US,D,20231031,000000,30.9173,31.1014,30.8784,31.0928,7313,0
+HUSV.US,D,20231101,000000,31.2464,31.3137,31.15,31.22,50069,0
+HUSV.US,D,20231102,000000,31.4,31.7283,31.4,31.7228,7599,0
+HUSV.US,D,20231103,000000,32.0021,32.059,32.0021,32.0087,4759,0
+HUSV.US,D,20231106,000000,32.0107,32.0309,31.9984,31.9984,3414,0
+HUSV.US,D,20231107,000000,32.05,32.05,31.943,31.9942,12673,0
+HUSV.US,D,20231108,000000,32.02,32.05,31.87,32.0254,5767,0
+HUSV.US,D,20231109,000000,31.9335,31.9335,31.8317,31.837,31184,0
+HUSV.US,D,20231110,000000,31.9,32.1289,31.8781,32.1289,2762,0
+HUSV.US,D,20231113,000000,32.1,32.1839,32.09,32.1662,4552,0
+HUSV.US,D,20231114,000000,32.29,32.55,32.29,32.4569,8334,0
+HUSV.US,D,20231115,000000,32.5362,32.5362,32.4695,32.4695,6164,0
+HUSV.US,D,20231116,000000,32.4784,32.49,32.39,32.4561,12601,0
+HUSV.US,D,20231117,000000,32.61,32.61,32.45,32.4868,6703,0
+HUSV.US,D,20231120,000000,32.36,32.58,32.36,32.5351,7765,0
+HUSV.US,D,20231121,000000,32.5669,32.6716,32.5669,32.6419,14865,0
+HUSV.US,D,20231122,000000,32.75,32.83,32.72,32.83,10726,0
+HUSV.US,D,20231124,000000,32.8535,32.87,32.83,32.8432,3787,0
+HUSV.US,D,20231127,000000,32.8184,32.84,32.8039,32.8039,6123,0
+HUSV.US,D,20231128,000000,32.83,32.9234,32.7568,32.7568,17439,0
+HUSV.US,D,20231129,000000,32.73,32.7845,32.6431,32.6544,3663,0
+HUSV.US,D,20231130,000000,32.71,33.07,32.71,33.07,11621,0
+HUSV.US,D,20231201,000000,33.05,33.276,33.05,33.2568,13720,0
+HUSV.US,D,20231204,000000,33.21,33.3125,33.21,33.2733,11351,0
+HUSV.US,D,20231205,000000,33.3,33.3,33.05,33.08,18925,0
+HUSV.US,D,20231206,000000,33.1314,33.1314,33.01,33.0245,3594,0
+HUSV.US,D,20231207,000000,33.01,33.09,33.01,33.0274,7478,0
+HUSV.US,D,20231208,000000,32.99,33.0435,32.9,33.0103,7456,0
+HUSV.US,D,20231211,000000,33.18,33.3016,33.18,33.3016,13604,0
+HUSV.US,D,20231212,000000,33.35,33.52,33.35,33.4736,6724,0
+HUSV.US,D,20231213,000000,33.42,33.91,33.42,33.91,5380,0
+HUSV.US,D,20231214,000000,33.7079,33.7079,33.4671,33.473,12379,0
+HUSV.US,D,20231215,000000,33.38,33.38,33.18,33.2838,4947,0
+HUSV.US,D,20231218,000000,33.37,33.5116,33.37,33.4959,20873,0
+HUSV.US,D,20231219,000000,33.5428,33.5649,33.5248,33.5443,2761,0
+HUSV.US,D,20231220,000000,33.4256,33.4959,33.17,33.17,5825,0
+HUSV.US,D,20231221,000000,33.21,33.3101,33.1527,33.3101,18534,0
+HUSV.US,D,20231222,000000,33.21,33.3793,33.21,33.324,18862,0
+HUSV.US,D,20231226,000000,33.28,33.4601,33.28,33.4022,4266,0
+HUSV.US,D,20231227,000000,33.44,33.5,33.43,33.47,8747,0
+HUSV.US,D,20231228,000000,33.5724,33.59,33.5002,33.532,8192,0
+HUSV.US,D,20231229,000000,33.58,33.6,33.471,33.5573,14056,0
+HUSV.US,D,20240102,000000,33.46,33.7299,33.46,33.634,7392,0
+HUSV.US,D,20240103,000000,33.6,33.6694,33.5,33.51,3263,0
+HUSV.US,D,20240104,000000,33.62,33.7355,33.5204,33.5204,5731,0
+HUSV.US,D,20240105,000000,33.5125,33.5125,33.365,33.4502,5862,0
+HUSV.US,D,20240108,000000,33.4,33.6518,33.4,33.6518,2783,0
+HUSV.US,D,20240109,000000,33.5427,33.587,33.51,33.587,4472,0
+HUSV.US,D,20240110,000000,33.6052,33.69,33.58,33.6586,4565,0
+HUSV.US,D,20240111,000000,33.74,33.74,33.49,33.6342,3294,0
+HUSV.US,D,20240112,000000,33.7099,33.77,33.7099,33.76,27128,0
+HUSV.US,D,20240116,000000,33.69,33.7,33.63,33.6411,9776,0
+HUSV.US,D,20240117,000000,33.46,33.73,33.46,33.5592,185294,0
+HUSV.US,D,20240118,000000,33.52,33.77,33.52,33.77,4356,0
+HUSV.US,D,20240119,000000,33.79,33.99,33.71,33.9327,40911,0
+HUSV.US,D,20240122,000000,33.96,34.06,33.96,33.9815,6261,0
+HUSV.US,D,20240123,000000,34.025,34.0948,34.0101,34.0948,7249,0
+HUSV.US,D,20240124,000000,34.13,34.1442,33.84,33.91,242644,0
+HUSV.US,D,20240125,000000,34.03,34.17,33.97,34.17,204976,0
+HUSV.US,D,20240126,000000,34.13,34.21,34.1,34.15,17251,0
+HUSV.US,D,20240129,000000,34.0601,34.24,34.0401,34.2349,19799,0
+HUSV.US,D,20240130,000000,34.22,34.44,34.2184,34.44,15260,0
+HUSV.US,D,20240131,000000,34.39,34.4,34.0801,34.0948,12908,0
+HUSV.US,D,20240201,000000,34,34.4117,33.99,34.4117,9411,0
+HUSV.US,D,20240202,000000,34.35,34.47,34.25,34.3858,104913,0
+HUSV.US,D,20240205,000000,34.0925,34.1886,34.0903,34.1291,7051,0
+HUSV.US,D,20240206,000000,34.1001,34.2799,34.1001,34.2446,7661,0
+HUSV.US,D,20240207,000000,34.4501,34.4504,34.3844,34.3844,3571,0
+HUSV.US,D,20240208,000000,34.3666,34.3713,34.27,34.3713,12810,0
+HUSV.US,D,20240209,000000,34.32,34.41,34.3192,34.404,5806,0
+HUSV.US,D,20240212,000000,34.28,34.4301,34.28,34.4003,4125,0
+HUSV.US,D,20240213,000000,34.31,34.31,34.0402,34.23,12579,0
+HUSV.US,D,20240214,000000,34.28,34.37,34.17,34.35,2856,0
+HUSV.US,D,20240215,000000,34.41,34.5735,34.41,34.5724,4125,0
+HUSV.US,D,20240216,000000,34.55,34.669,34.4619,34.4929,5240,0
+HUSV.US,D,20240220,000000,34.66,34.66,34.48,34.5123,19169,0
+HUSV.US,D,20240221,000000,34.57,34.6699,34.565,34.6699,3552,0
+HUSV.US,D,20240222,000000,34.77,35.0251,34.77,34.95,8344,0
+HUSV.US,D,20240223,000000,35.06,35.1867,35.06,35.175,6064,0
+HUSV.US,D,20240226,000000,35.0601,35.099,34.9642,34.9663,5369,0
+HUSV.US,D,20240227,000000,35,35,34.86,34.9753,4449,0
+HUSV.US,D,20240228,000000,35.08,35.08,35.01,35.03,4143,0
+HUSV.US,D,20240229,000000,35.0101,35.021,34.9653,35.021,2302,0
+HUSV.US,D,20240301,000000,34.96,35.0271,34.8651,35.0271,3386,0
+HUSV.US,D,20240304,000000,35.0679,35.0932,35.0315,35.0932,4127,0
+HUSV.US,D,20240305,000000,35.115,35.129,34.9842,34.9842,6683,0
+HUSV.US,D,20240306,000000,35.12,35.1942,35.12,35.1942,1712,0
+HUSV.US,D,20240307,000000,35.3083,35.3083,35.2153,35.2516,6464,0
+HUSV.US,D,20240308,000000,35.24,35.3,35.15,35.16,4134,0
+HUSV.US,D,20240311,000000,35.201,35.35,35.201,35.3448,3638,0
+HUSV.US,D,20240312,000000,35.495,35.51,35.41,35.5004,4858,0
+HUSV.US,D,20240313,000000,35.46,35.517,35.4051,35.4346,9534,0
+HUSV.US,D,20240314,000000,35.52,35.52,35.19,35.2594,4894,0
+HUSV.US,D,20240315,000000,35.1,35.19,35.1,35.1405,4116,0
+HUSV.US,D,20240318,000000,35.205,35.31,35.2037,35.2037,2914,0
+HUSV.US,D,20240319,000000,35.34,35.4457,35.34,35.4457,20830,0
+HUSV.US,D,20240320,000000,35.4387,35.525,35.41,35.4936,6452,0
+HUSV.US,D,20240321,000000,35.5688,35.5688,35.52,35.5244,4499,0
+HUSV.US,D,20240322,000000,35.54,35.54,35.39,35.4177,2265,0
+HUSV.US,D,20240325,000000,35.29,35.305,35.2247,35.2247,9286,0
+HUSV.US,D,20240326,000000,35.32,35.32,35.17,35.17,4755,0
+HUSV.US,D,20240327,000000,35.53,35.7,35.48,35.7,5612,0
+HUSV.US,D,20240328,000000,35.75,35.7827,35.7164,35.7827,2859,0
+HUSV.US,D,20240401,000000,35.68,35.68,35.52,35.5488,4415,0
+HUSV.US,D,20240402,000000,35.43,35.435,35.3301,35.3687,44454,0
+HUSV.US,D,20240403,000000,35.33,35.387,35.235,35.2698,12286,0
+HUSV.US,D,20240404,000000,35.42,35.4559,34.88,34.9072,4792,0
+HUSV.US,D,20240405,000000,34.95,35.09,34.95,35.03,1921,0
+HUSV.US,D,20240408,000000,35.03,35.08,34.9997,34.9997,4797,0
+HUSV.US,D,20240409,000000,35.09,35.09,34.9457,35.0768,4438,0
+HUSV.US,D,20240410,000000,34.77,34.8408,34.7046,34.7889,2676,0
+HUSV.US,D,20240411,000000,34.5758,34.67,34.52,34.52,16272,0
+HUSV.US,D,20240412,000000,34.44,34.4562,34.16,34.2014,10887,0
+HUSV.US,D,20240415,000000,34.51,34.51,34.01,34.0154,2552,0
+HUSV.US,D,20240416,000000,33.9854,34.0451,33.902,33.9327,6145,0
+HUSV.US,D,20240417,000000,34.01,34.02,33.89,33.9828,3756,0
+HUSV.US,D,20240418,000000,34.18,34.18,33.967,34.0249,4742,0
+HUSV.US,D,20240419,000000,34.15,34.2754,34.15,34.25,8338,0
+HUSV.US,D,20240422,000000,34.47,34.6753,34.41,34.5103,15809,0
+HUSV.US,D,20240423,000000,34.72,34.77,34.72,34.7373,1600,0
+HUSV.US,D,20240424,000000,34.65,34.81,34.6192,34.81,7287,0
+HUSV.US,D,20240425,000000,34.69,34.81,34.54,34.71,13041,0
+HUSV.US,D,20240426,000000,34.7151,34.7151,34.6027,34.6027,3725,0
+HUSV.US,D,20240429,000000,34.735,34.735,34.6051,34.6727,3795,0
+HUSV.US,D,20240430,000000,34.5085,34.51,34.3338,34.3338,3071,0
+HUSV.US,D,20240501,000000,34.26,34.558,34.19,34.305,4168,0
+HUSV.US,D,20240502,000000,34.2372,34.2805,34.2372,34.2422,1706,0
+HUSV.US,D,20240503,000000,34.3001,34.48,34.3001,34.472,2642,0
+HUSV.US,D,20240506,000000,34.51,34.6029,34.4734,34.6029,2223,0
+HUSV.US,D,20240507,000000,34.8,34.8591,34.77,34.8591,2844,0
+HUSV.US,D,20240508,000000,34.82,34.9031,34.82,34.9031,4735,0
+HUSV.US,D,20240509,000000,34.95,35.0686,34.95,35.0686,4727,0
+HUSV.US,D,20240510,000000,35.1,35.1291,35.095,35.1291,979,0
+HUSV.US,D,20240513,000000,35.21,35.255,35.06,35.09,5477,0
+HUSV.US,D,20240514,000000,35.085,35.085,34.9361,35.0799,1830,0
+HUSV.US,D,20240515,000000,35.2166,35.2687,35.2166,35.2687,1993,0
+HUSV.US,D,20240516,000000,35.4365,35.47,35.415,35.4523,5641,0
+HUSV.US,D,20240517,000000,35.5,35.5,35.41,35.4923,6341,0
+HUSV.US,D,20240520,000000,35.3952,35.45,35.3,35.3,4745,0
+HUSV.US,D,20240521,000000,35.36,35.36,35.21,35.34,7866,0
+HUSV.US,D,20240522,000000,35.4589,35.485,35.36,35.37,3478,0
+HUSV.US,D,20240523,000000,34.946,34.98,34.93,34.98,5474,0
+HUSV.US,D,20240524,000000,35.01,35.0598,34.9901,34.9901,1796,0
+HUSV.US,D,20240528,000000,34.96,34.96,34.55,34.6243,6241,0
+HUSV.US,D,20240529,000000,34.48,34.48,34.38,34.38,1986,0
+HUSV.US,D,20240530,000000,34.45,34.595,34.45,34.5771,12761,0
+HUSV.US,D,20240531,000000,34.64,35.0852,34.565,35.0852,2627,0
+HUSV.US,D,20240603,000000,35.1,35.15,35,35.038,2717,0
+HUSV.US,D,20240604,000000,35.155,35.3149,35.08,35.2705,3883,0
+HUSV.US,D,20240605,000000,35.36,35.3672,35.28,35.3312,4443,0
+HUSV.US,D,20240606,000000,35.3622,35.3701,35.32,35.32,3677,0
+HUSV.US,D,20240607,000000,35.35,35.5087,35.3415,35.3415,2292,0
+HUSV.US,D,20240610,000000,35.2482,35.345,35.2141,35.3174,3618,0
+HUSV.US,D,20240611,000000,35.17,35.2781,35.17,35.2781,2146,0
+HUSV.US,D,20240612,000000,35.29,35.3087,35.25,35.256,4278,0
+HUSV.US,D,20240613,000000,35.0427,35.2621,35.0427,35.2621,9258,0
+HUSV.US,D,20240614,000000,35.01,35.2299,35.01,35.2085,5032,0
+HUSV.US,D,20240617,000000,35.22,35.5299,35.22,35.44,8459,0
+HUSV.US,D,20240618,000000,35.4688,35.6074,35.4688,35.6074,2290,0
+HUSV.US,D,20240620,000000,35.69,35.7799,35.6576,35.67,7923,0
+HUSV.US,D,20240621,000000,35.7625,35.8169,35.725,35.8169,3572,0
+HUSV.US,D,20240624,000000,36.172,36.172,36.0267,36.0267,3350,0
+HUSV.US,D,20240625,000000,35.9101,35.9101,35.75,35.7738,5605,0
+HUSV.US,D,20240626,000000,35.5683,35.6491,35.5683,35.6491,3912,0
+HUSV.US,D,20240627,000000,35.5,35.53,35.41,35.51,7383,0
+HUSV.US,D,20240628,000000,35.555,35.6277,35.39,35.4083,2594,0
+HUSV.US,D,20240701,000000,35.335,35.335,35.17,35.2196,6380,0
+HUSV.US,D,20240702,000000,35.22,35.3668,35.2106,35.3668,5320,0
+HUSV.US,D,20240703,000000,35.4,35.4,35.3,35.374,4883,0
+HUSV.US,D,20240705,000000,35.28,35.4751,35.2603,35.4751,2158,0
+HUSV.US,D,20240708,000000,35.52,35.52,35.36,35.36,4893,0
+HUSV.US,D,20240709,000000,35.2871,35.3499,35.2871,35.3246,9900,0
+HUSV.US,D,20240710,000000,35.26,35.52,35.26,35.52,6719,0
+HUSV.US,D,20240711,000000,35.61,35.8189,35.61,35.7949,36939,0
+HUSV.US,D,20240712,000000,36.01,36.24,36.01,36.0908,7440,0
+HUSV.US,D,20240715,000000,36.1364,36.19,36.0687,36.0687,9462,0
+HUSV.US,D,20240716,000000,36.37,36.4253,36.31,36.4253,3314,0
+HUSV.US,D,20240717,000000,36.5756,36.67,36.5756,36.67,2085,0
+HUSV.US,D,20240718,000000,36.7,36.73,36.4145,36.4145,9425,0
+HUSV.US,D,20240719,000000,36.49,36.49,36.15,36.1502,11500,0
+HUSV.US,D,20240722,000000,36.24,36.384,36.2279,36.384,3100,0
+HUSV.US,D,20240723,000000,36.4,36.42,36.1701,36.1701,13638,0
+HUSV.US,D,20240724,000000,35.925,36.03,35.9093,35.9093,4923,0
+HUSV.US,D,20240725,000000,35.9,36.21,35.77,35.77,12048,0
+HUSV.US,D,20240726,000000,36.14,36.38,36.12,36.249,4413,0
+HUSV.US,D,20240729,000000,36.235,36.47,36.235,36.419,3298,0
+HUSV.US,D,20240730,000000,36.34,36.5,36.34,36.46,4313,0
+HUSV.US,D,20240731,000000,36.57,36.62,36.49,36.5305,12294,0
+HUSV.US,D,20240801,000000,36.46,36.6053,36.44,36.6053,11142,0
+HUSV.US,D,20240802,000000,36.64,36.64,36.1501,36.5257,4685,0
+HUSV.US,D,20240805,000000,35.935,36.03,35.61,35.74,20717,0
+HUSV.US,D,20240806,000000,35.76,36.375,35.76,36.0018,11250,0
+HUSV.US,D,20240807,000000,36.13,36.44,35.9871,35.9871,12990,0
+HUSV.US,D,20240808,000000,36.02,36.34,36.02,36.3206,4798,0
+HUSV.US,D,20240809,000000,36.265,36.4155,36.2552,36.3533,6599,0
+HUSV.US,D,20240812,000000,36.2801,36.33,36.1783,36.1783,3208,0
+HUSV.US,D,20240813,000000,36.35,36.374,36.15,36.374,7623,0
+HUSV.US,D,20240814,000000,36.425,36.58,36.425,36.58,5297,0
+HUSV.US,D,20240815,000000,36.7831,36.895,36.76,36.87,3224,0
+HUSV.US,D,20240816,000000,36.86,37.06,36.86,37.06,25124,0
+HUSV.US,D,20240819,000000,37.12,37.27,37.12,37.27,9461,0
+HUSV.US,D,20240820,000000,37.1801,37.29,37.1801,37.2452,6060,0
+HUSV.US,D,20240821,000000,37.43,37.48,37.3675,37.4759,15559,0
+HUSV.US,D,20240822,000000,37.4951,37.54,37.37,37.45,6785,0
+HUSV.US,D,20240823,000000,37.5001,37.62,37.41,37.62,5341,0
+HUSV.US,D,20240826,000000,37.76,37.81,37.64,37.71,7090,0
+HUSV.US,D,20240827,000000,37.74,37.7597,37.6943,37.7597,47545,0
+HUSV.US,D,20240828,000000,37.8767,37.8804,37.6723,37.7702,18068,0
+HUSV.US,D,20240829,000000,37.85,38.005,37.831,37.863,7856,0
+HUSV.US,D,20240830,000000,38,38.1742,37.8851,38.1742,4019,0
+HUSV.US,D,20240903,000000,38.1332,38.215,37.985,37.9991,5694,0
+HUSV.US,D,20240904,000000,37.98,38.15,37.98,38.1051,1885,0
+HUSV.US,D,20240905,000000,37.8407,37.8407,37.8033,37.8033,699,0
+HUSV.US,D,20240906,000000,37.93,37.998,37.488,37.488,22442,0
+HUSV.US,D,20240909,000000,37.72,37.9699,37.72,37.8348,9052,0
+HUSV.US,D,20240910,000000,37.87,37.93,37.76,37.93,8666,0
+HUSV.US,D,20240911,000000,37.4978,37.6951,37.4978,37.6951,941,0
+HUSV.US,D,20240912,000000,37.75,37.8646,37.6035,37.8646,2494,0
+HUSV.US,D,20240913,000000,38.01,38.0923,38.01,38.0838,1795,0
+HUSV.US,D,20240916,000000,38.29,38.333,38.225,38.333,3161,0
+HUSV.US,D,20240917,000000,38.31,38.386391,38.0919,38.13,4204,0
+HUSV.US,D,20240918,000000,38.09,38.09,37.78,37.823,5145,0
+HUSV.US,D,20240919,000000,38.1477,38.1477,37.9,37.9798,3645,0
+HUSV.US,D,20240920,000000,37.86,37.99,37.84,37.99,2635,0
+HUSV.US,D,20240923,000000,38.132,38.23,38.1208,38.23,5375,0
+HUSV.US,D,20240924,000000,38.129022,38.17,38.03,38.12,4987,0
+HUSV.US,D,20240925,000000,38.0193,38.0193,37.98,37.9946,1235,0
+HUSV.US,D,20240926,000000,38.0329,38.0329,37.91,37.9923,3387,0
+HUSV.US,D,20240927,000000,38.1,38.2575,38.0933,38.1198,3667,0
+HUSV.US,D,20240930,000000,38.225,38.24,37.97,38.24,3982,0
+HUSV.US,D,20241001,000000,38.12,38.17,38.06,38.17,9050,0
+HUSV.US,D,20241002,000000,38.015,38.09,37.9763,38.0488,5645,0
+HUSV.US,D,20241003,000000,37.9,37.9787,37.833203,37.8861,9999,0
+HUSV.US,D,20241004,000000,37.8922,37.9965,37.79,37.9965,4396,0
+HUSV.US,D,20241007,000000,37.7841,37.84,37.5501,37.5922,7455,0
+HUSV.US,D,20241008,000000,37.696899,37.871,37.696899,37.861,2650,0
+HUSV.US,D,20241009,000000,37.9675,38.22,37.9675,38.22,7117,0
+HUSV.US,D,20241010,000000,38.18,38.18,37.9032,37.9882,2601,0
+HUSV.US,D,20241011,000000,38.1631,38.34,38.1631,38.261,3714,0
+HUSV.US,D,20241014,000000,38.29,38.6377,38.29,38.6377,2923,0
+HUSV.US,D,20241015,000000,38.74,38.9572,38.62,38.62,3904,0
+HUSV.US,D,20241016,000000,38.7,38.89,38.7,38.8739,4279,0
+HUSV.US,D,20241017,000000,38.91,38.91,38.81,38.8561,3645,0
+HUSV.US,D,20241018,000000,38.833953,39.0279,38.833953,38.9896,6457,0
+HUSV.US,D,20241021,000000,38.8359,38.8359,38.683,38.7475,2239,0
+HUSV.US,D,20241022,000000,38.5708,38.7424,38.5708,38.7424,4067,0
+HUSV.US,D,20241023,000000,38.6448,38.72,38.55,38.6814,2476,0
+HUSV.US,D,20241024,000000,38.62,38.62,38.46,38.5261,3375,0
+HUSV.US,D,20241025,000000,38.63,38.63,38.1595,38.1595,7283,0
+HUSV.US,D,20241028,000000,38.3065,38.32,38.21,38.2359,2620,0
+HUSV.US,D,20241029,000000,38.12,38.2286,38.1015,38.1015,12799,0
+HUSV.US,D,20241030,000000,38.12,38.12,38.0472,38.0472,3699,0
+HUSV.US,D,20241031,000000,37.99,38.05,37.76,37.76,4543,0
+HUSV.US,D,20241101,000000,37.8,37.84,37.74,37.7679,1577,0
+HUSV.US,D,20241104,000000,37.78,37.78,37.575,37.69,2734,0
+HUSV.US,D,20241105,000000,37.76,38.03,37.76,38.005,11724,0
+HUSV.US,D,20241106,000000,38.62,38.67,38.45,38.66,10160,0
+HUSV.US,D,20241107,000000,38.565,38.655252,38.5414,38.5851,3835,0
+HUSV.US,D,20241108,000000,38.65,39.07,38.65,38.9636,10316,0
+HUSV.US,D,20241111,000000,39.19,39.2735,39.0307,39.0307,1635,0
+HUSV.US,D,20241112,000000,39.0601,39.11,38.92,38.944,12180,0
+HUSV.US,D,20241113,000000,39.06,39.0876,39.02,39.0299,3411,0
+HUSV.US,D,20241114,000000,38.88,38.88,38.6279,38.6279,1534,0
+HUSV.US,D,20241115,000000,38.48,38.4841,38.4523,38.4841,1396,0
+HUSV.US,D,20241118,000000,38.53,38.68,38.52,38.6319,4474,0
+HUSV.US,D,20241119,000000,38.4878,38.6064,38.4878,38.5337,4275,0
+HUSV.US,D,20241120,000000,38.48,38.6759,38.4148,38.6759,9628,0
+HUSV.US,D,20241121,000000,38.95,39.11,38.95,39.0828,6151,0
+HUSV.US,D,20241122,000000,39.19,39.3385,39.19,39.3385,5268,0
+HUSV.US,D,20241125,000000,39.54,39.54,39.34,39.3879,3500,0
+HUSV.US,D,20241126,000000,39.43,39.6338,39.43,39.6338,4368,0
+HUSV.US,D,20241127,000000,39.8,39.8714,39.7103,39.7366,7480,0
+HUSV.US,D,20241129,000000,39.78,39.85,39.78,39.7959,2597,0
+HUSV.US,D,20241202,000000,39.5,39.7,39.41,39.5093,2832,0
+HUSV.US,D,20241203,000000,39.3,39.38,39.3,39.3084,4372,0
+HUSV.US,D,20241204,000000,39.23,39.2854,39.22,39.2626,3971,0
+HUSV.US,D,20241205,000000,39.31,39.31,39.1933,39.2382,1987,0
+HUSV.US,D,20241206,000000,39.3,39.3,39.1001,39.1021,5738,0
+HUSV.US,D,20241209,000000,38.9683,38.9683,38.681,38.69,17294,0
+HUSV.US,D,20241210,000000,38.6469,38.89,38.6469,38.7266,5377,0
+HUSV.US,D,20241211,000000,38.81,38.81,38.63,38.6348,3929,0
+HUSV.US,D,20241212,000000,38.75,38.76,38.595,38.619,5588,0
+HUSV.US,D,20241213,000000,38.37,38.37,38.305,38.3257,2968,0
+HUSV.US,D,20241216,000000,38.32,38.4164,38.1496,38.1496,4532,0
+HUSV.US,D,20241217,000000,38.11,38.18,37.965,38.0512,4810,0
+HUSV.US,D,20241218,000000,38.0079,38.06,37.3266,37.3266,6368,0
+HUSV.US,D,20241219,000000,37.32,37.421563,37.2563,37.2563,2206,0
+HUSV.US,D,20241220,000000,37.3145,37.76,37.3145,37.5575,6355,0
+HUSV.US,D,20241223,000000,37.3213,37.5691,37.265,37.5691,5021,0
+HUSV.US,D,20241224,000000,37.72,37.8,37.61,37.8,2978,0
+HUSV.US,D,20241226,000000,37.8374,37.92,37.77,37.889,6660,0
+HUSV.US,D,20241227,000000,37.7,37.7,37.6229,37.6264,1533,0
+HUSV.US,D,20241230,000000,37.15,37.44,37.1018,37.3844,9283,0
+HUSV.US,D,20241231,000000,37.49,37.5,37.25,37.3698,1964,0
+HUSV.US,D,20250102,000000,37.5804,37.5804,37.14,37.2408,2181,0
+HUSV.US,D,20250103,000000,37.445,37.49,37.3949,37.3949,10383,0
+HUSV.US,D,20250106,000000,37.32,37.355,37.0252,37.0252,7767,0
+HUSV.US,D,20250107,000000,37.2,37.2428,37.0094,37.0094,9172,0
+HUSV.US,D,20250108,000000,37.0238,37.271,36.9801,37.25,11139,0
+HUSV.US,D,20250110,000000,37.1112,37.1112,36.7329,36.7622,25722,0
+HUSV.US,D,20250113,000000,36.8001,37.0215,36.8001,37.0215,5368,0
+HUSV.US,D,20250114,000000,37.16,37.3,37.16,37.2973,4741,0
+HUSV.US,D,20250115,000000,37.63,37.63,37.3585,37.4713,7218,0
+HUSV.US,D,20250116,000000,37.6862,37.8853,37.6862,37.8853,11070,0
+HUSV.US,D,20250117,000000,38.0383,38.146,38.0383,38.12,10338,0
+HUSV.US,D,20250121,000000,38.38,38.47,38.3501,38.47,3316,0
+HUSV.US,D,20250122,000000,38.3037,38.41,38.28,38.32,5935,0
+HUSV.US,D,20250123,000000,38.225,38.3472,38.225,38.3007,4726,0
+HUSV.US,D,20250124,000000,38.39,38.474,38.31,38.418,6992,0
+HUSV.US,D,20250127,000000,38.54,38.7546,38.32,38.7546,6411,0
+HUSV.US,D,20250128,000000,38.805,38.805,38.4501,38.55,3817,0
+HUSV.US,D,20250129,000000,38.5505,38.63,38.396,38.4227,9679,0
+HUSV.US,D,20250130,000000,38.8805,38.95,38.7401,38.8701,7698,0
+HUSV.US,D,20250131,000000,38.9279,39.011877,38.74,38.7538,2891,0
+HUSV.US,D,20250203,000000,38.7008,38.93,38.49,38.88,3205,0
+HUSV.US,D,20250204,000000,38.85,38.9318,38.7,38.81,11184,0
+HUSV.US,D,20250205,000000,38.983625,39.11,38.89,39.07,104241,0
+HUSV.US,D,20250206,000000,39.06,39.14,39.035,39.13,8420,0
+HUSV.US,D,20250207,000000,39.1127,39.1459,38.9401,38.9535,15373,0
+HUSV.US,D,20250210,000000,39.1377,39.15,39.0453,39.15,6282,0
+HUSV.US,D,20250211,000000,39.22,39.3693,39.1,39.3693,10924,0
+HUSV.US,D,20250212,000000,39.102005,39.34,39.097,39.34,9116,0
+HUSV.US,D,20250213,000000,39.42,39.6569,39.39,39.6569,6877,0
+HUSV.US,D,20250214,000000,39.58,39.595,39.3512,39.3512,6760,0
+HUSV.US,D,20250218,000000,39.232,39.4477,39.232,39.4477,6410,0
+HUSV.US,D,20250219,000000,39.545,39.69,39.485,39.69,11948,0
+HUSV.US,D,20250220,000000,39.57,39.7319,39.5,39.7319,3015,0
+HUSV.US,D,20250221,000000,39.6812,39.8096,39.62,39.6745,7214,0
+HUSV.US,D,20250224,000000,39.74,39.96,39.74,39.88,4381,0
+HUSV.US,D,20250225,000000,40.05,40.2,39.98,40.175,11996,0
+HUSV.US,D,20250226,000000,40.0805,40.18,39.8974,39.8974,11061,0
+HUSV.US,D,20250227,000000,40.0683,40.0952,39.8454,39.8454,4213,0
+HUSV.US,D,20250228,000000,39.9148,40.2878,39.77,40.2878,7908,0
+HUSV.US,D,20250303,000000,40.5677,40.5677,40.25,40.3829,2957,0
+HUSV.US,D,20250304,000000,40.41,40.41,39.8395,39.8395,44725,0
+HUSV.US,D,20250305,000000,39.89,40.11,39.66,40.0051,14962,0
+HUSV.US,D,20250306,000000,39.6225,39.83,39.54,39.7424,42467,0
+HUSV.US,D,20250307,000000,39.66,40.14,39.66,40.1134,38608,0
+HUSV.US,D,20250310,000000,40.3968,40.4749,39.8601,39.9562,4669,0
+HUSV.US,D,20250311,000000,39.465,39.57,39.22,39.22,8519,0
+HUSV.US,D,20250312,000000,38.9599,39.25,38.87,38.9172,4040,0
+HUSV.US,D,20250313,000000,38.75,38.89,38.72,38.7932,4630,0
+HUSV.US,D,20250314,000000,39.0754,39.34,39.01,39.32,45829,0
+HUSV.US,D,20250317,000000,39.49,39.71,39.465,39.7,25596,0
+HUSV.US,D,20250318,000000,39.54,39.61,39.38,39.53,6649,0
+HUSV.US,D,20250319,000000,39.56,39.719,39.53,39.64,13993,0
+HUSV.US,D,20250320,000000,39.65,39.6869,39.52176,39.65,12870,0
+HUSV.US,D,20250321,000000,39.4359,39.4359,39.27,39.38,3973,0
+HUSV.US,D,20250324,000000,39.68,39.77,39.6117,39.74,7142,0
+HUSV.US,D,20250325,000000,39.6374,39.7622,39.54,39.69,4601,0
+HUSV.US,D,20250326,000000,39.9955,40.0057,39.7,39.9439,3649,0
+HUSV.US,D,20250327,000000,39.85,40.0461,39.85,40.02,22315,0
+HUSV.US,D,20250328,000000,39.93,39.93,39.6101,39.62,5404,0
+HUSV.US,D,20250331,000000,39.8436,40.258,39.67,40.19,6841,0
+HUSV.US,D,20250401,000000,40.05,40.2,39.88432,40.12,6212,0
+HUSV.US,D,20250402,000000,40.178032,40.2509,40.0501,40.2509,2635,0
+HUSV.US,D,20250403,000000,40.0903,40.24,39.83,39.83,4841,0
+HUSV.US,D,20250404,000000,39.1,39.26,37.5773,37.5773,34584,0
+HUSV.US,D,20250407,000000,36.6325,37.34,36.2897,36.89,7578,0
+HUSV.US,D,20250408,000000,37.709,37.77,36.22,36.5,160613,0
+HUSV.US,D,20250409,000000,36.204,38.2256,36.204,38.2256,7776,0
+HUSV.US,D,20250410,000000,38.035,38.1273,37.0784,37.8548,16305,0
+HUSV.US,D,20250411,000000,37.7501,38.5201,37.6824,38.4923,11942,0
+HUSV.US,D,20250414,000000,38.76,39.0223,38.76,38.98,12328,0
+HUSV.US,D,20250415,000000,38.9134,39.04,38.8,38.8338,8310,0
+HUSV.US,D,20250416,000000,38.74,38.9435,38.24,38.4469,6575,0
+HUSV.US,D,20250417,000000,38.53,38.95,38.517,38.6128,15126,0
+HUSV.US,D,20250421,000000,38.35,38.52,37.55,37.9106,4947,0
+HUSV.US,D,20250422,000000,38.2201,38.7159,38.2201,38.7,17394,0
+HUSV.US,D,20250423,000000,38.8525,39.13,38.5,38.7203,92198,0
+HUSV.US,D,20250424,000000,38.62,38.8461,38.61,38.74,9964,0
+HUSV.US,D,20250425,000000,38.6199,38.7687,38.46,38.7687,6222,0
+HUSV.US,D,20250428,000000,38.88,38.9468,38.6858,38.9468,7397,0
+HUSV.US,D,20250429,000000,38.8702,39.2,38.81,39.1839,10962,0
+HUSV.US,D,20250430,000000,38.9035,39.4798,38.9035,39.4798,13022,0
+HUSV.US,D,20250501,000000,39.4001,39.47,39.28,39.2823,5216,0
+HUSV.US,D,20250502,000000,39.54,39.6896,39.47,39.6049,4354,0
+HUSV.US,D,20250505,000000,39.529,39.6513,39.529,39.53,7904,0
+HUSV.US,D,20250506,000000,39.4527,39.59,39.42,39.4652,13796,0
+HUSV.US,D,20250507,000000,39.57,39.7301,39.56,39.7301,1766,0
+HUSV.US,D,20250508,000000,39.83,40.0167,39.5889,39.5889,4902,0
+HUSV.US,D,20250509,000000,39.65,39.65,39.4795,39.4991,20632,0
+HUSV.US,D,20250512,000000,39.56,39.85,39.4261,39.75,15437,0
+HUSV.US,D,20250513,000000,39.67,39.67,39.35,39.35,5934,0
+HUSV.US,D,20250514,000000,39.1311,39.29,39.0018,39.1624,88551,0
+HUSV.US,D,20250515,000000,39.6201,39.9501,39.24,39.9501,6459,0
+HUSV.US,D,20250516,000000,39.96,40.2825,39.96,40.2825,10843,0
+HUSV.US,D,20250519,000000,40.318026,40.494492,40.318026,40.4659,38945,0
+HUSV.US,D,20250520,000000,40.37,40.481752,40.3,40.36,7372,0
+HUSV.US,D,20250521,000000,40.1788,40.231321,39.9688,39.97,3113,0
+HUSV.US,D,20250522,000000,39.7599,39.92,39.58,39.7682,10579,0
+HUSV.US,D,20250523,000000,39.485888,39.81,39.485888,39.7669,2439,0
+HUSV.US,D,20250527,000000,39.99,40.18,39.99,40.1503,4600,0
+HUSV.US,D,20250528,000000,40.13,40.13,39.8735,39.8735,4061,0
+HUSV.US,D,20250529,000000,39.865,40.03,39.85,39.9879,21786,0
+HUSV.US,D,20250530,000000,40.0223,40.2205,39.9501,40.2205,6144,0
+HUSV.US,D,20250602,000000,39.9908,40.161,39.9,40.161,3737,0
+HUSV.US,D,20250603,000000,39.91,40.24,39.91,40.24,9970,0
+HUSV.US,D,20250604,000000,40.1675,40.2143,40.0281,40.0281,2662,0
+HUSV.US,D,20250605,000000,39.9069,40.12,39.89,39.9019,2563,0
+HUSV.US,D,20250606,000000,40.13,40.177339,39.994,40.04,14290,0
+HUSV.US,D,20250609,000000,39.7667,40.05,39.7667,39.94,2658,0
+HUSV.US,D,20250610,000000,39.8901,39.96,39.8899,39.9219,5202,0
+HUSV.US,D,20250611,000000,39.83,39.9344,39.6,39.8065,26825,0
+HUSV.US,D,20250612,000000,39.89,40.15,39.79,40.14,12864,0
+HUSV.US,D,20250613,000000,39.96,40.0236,39.6941,39.6941,5055,0
+HUSV.US,D,20250616,000000,39.9554,40.01,39.64,39.7141,229819,0
+HUSV.US,D,20250617,000000,39.67,39.7,39.515,39.5601,12875,0
+HUSV.US,D,20250618,000000,39.56,39.59,39.43,39.4334,4232,0
+HUSV.US,D,20250620,000000,39.5195,39.612,39.28,39.3876,4150,0
+HUSV.US,D,20250623,000000,39.665,39.825,39.52,39.825,3661,0
+HUSV.US,D,20250624,000000,39.88,40.0101,39.8553,39.9757,2243,0
+HUSV.US,D,20250625,000000,39.84,39.84,39.55,39.61,5408,0
+HUSV.US,D,20250626,000000,39.391,39.59,39.391,39.59,7903,0
+HUSV.US,D,20250627,000000,39.61,39.87,39.61,39.6879,7257,0
+HUSV.US,D,20250630,000000,39.785,39.93,39.7001,39.93,5915,0
+HUSV.US,D,20250701,000000,40.0001,40.33,39.97,40.24,7313,0
+HUSV.US,D,20250702,000000,39.8899,40.16,39.61,39.8418,8558,0
+HUSV.US,D,20250703,000000,40.1328,40.1899,40.1101,40.1319,3212,0
+HUSV.US,D,20250707,000000,40.12,40.13,39.96,40.0298,13940,0
+HUSV.US,D,20250708,000000,39.93,39.98,39.8612,39.8621,1776,0
+HUSV.US,D,20250709,000000,39.7901,39.97,39.735,39.9177,5382,0
+HUSV.US,D,20250710,000000,39.845,39.99,39.82,39.83,9346,0
+HUSV.US,D,20250711,000000,39.6,39.8,39.5266,39.6037,2955,0
+HUSV.US,D,20250714,000000,39.7,39.7499,39.7,39.7351,1346,0
+HUSV.US,D,20250715,000000,39.49,39.49,39.3239,39.3239,2861,0
+HUSV.US,D,20250716,000000,39.392633,39.58,39.28,39.58,108103,0
+HUSV.US,D,20250717,000000,39.51,39.635,39.42,39.634,13883,0
+HUSV.US,D,20250718,000000,39.7899,39.7901,39.637,39.669,1955,0
+HUSV.US,D,20250721,000000,39.7349,39.8971,39.6717,39.6717,3061,0
+HUSV.US,D,20250722,000000,39.89,40.0335,39.8,40.0335,3169,0
+HUSV.US,D,20250723,000000,39.99,40.04,39.88,39.97,7350,0
+HUSV.US,D,20250724,000000,39.99,40.22,39.98,40.1525,3442,0
+HUSV.US,D,20250725,000000,40.1468,40.2045,40.1,40.2045,3103,0
+HUSV.US,D,20250728,000000,40.03,40.11,39.76,39.76,4317,0
+HUSV.US,D,20250729,000000,39.86,39.94,39.76,39.91,3938,0
+HUSV.US,D,20250730,000000,39.96,39.99,39.7,39.7,7048,0
+HUSV.US,D,20250731,000000,39.75,39.86,39.54,39.54,369835,0
+HUSV.US,D,20250801,000000,39.55,39.5699,39.36,39.53,17721,0
+HUSV.US,D,20250804,000000,39.68,39.9475,39.49,39.9475,20174,0
+HUSV.US,D,20250805,000000,39.74,39.7684,39.6401,39.6476,11050,0
+HUSV.US,D,20250806,000000,39.69,39.97,39.67,39.8646,12665,0
+HUSV.US,D,20250807,000000,39.9376,39.9376,39.705988,39.776,3382,0
+HUSV.US,D,20250808,000000,40.019,40.019,39.86,39.94,3780,0
+HUSV.US,D,20250811,000000,39.9134,39.92,39.83,39.84,4729,0
+HUSV.US,D,20250812,000000,39.79,39.86,39.6691,39.799,5648,0
+HUSV.US,D,20250813,000000,39.7948,40.06,39.7603,40.06,11183,0
+HUSV.US,D,20250814,000000,39.89,39.99,39.81,39.81,9720,0
+HUSV.US,D,20250815,000000,39.76,39.89,39.74,39.74,5418,0
+HUSV.US,D,20250818,000000,39.82,39.82,39.62,39.625,3088,0
+HUSV.US,D,20250819,000000,39.91,40.0599,39.91,40.0289,18499,0
+HUSV.US,D,20250820,000000,40.42,40.4306,40.28,40.3593,3844,0
+HUSV.US,D,20250821,000000,40.27,40.3,40.15,40.195,7909,0
+HUSV.US,D,20250822,000000,40.465,40.47,40.28,40.28,2118,0
+HUSV.US,D,20250825,000000,40.01,40.19,39.85,39.87,5815,0
+HUSV.US,D,20250826,000000,39.7361,39.84,39.73,39.82,5406,0
+HUSV.US,D,20250827,000000,39.9367,40.02,39.89,39.97,6505,0
+HUSV.US,D,20250828,000000,39.7601,39.88,39.7601,39.84,5745,0
+HUSV.US,D,20250829,000000,39.96,40.02,39.84,40.02,5992,0
+HUSV.US,D,20250902,000000,39.89,39.89,39.6932,39.82,9260,0
+HUSV.US,D,20250903,000000,39.6901,39.78,39.6,39.76,5424,0
+HUSV.US,D,20250904,000000,39.88,39.915,39.805,39.9,8454,0
+HUSV.US,D,20250905,000000,40.0245,40.0245,39.71,39.76,9974,0
+HUSV.US,D,20250908,000000,39.6,39.7889,39.6,39.7889,5153,0
+HUSV.US,D,20250909,000000,39.67,39.7554,39.635,39.7554,4341,0
+HUSV.US,D,20250910,000000,39.6773,39.7,39.43,39.5237,4734,0
+HUSV.US,D,20250911,000000,39.806,40.1069,39.806,40.1069,1971,0
+HUSV.US,D,20250912,000000,39.9499,39.98,39.8653,39.8653,2180,0
+HUSV.US,D,20250915,000000,39.83,39.83,39.5881,39.5881,12385,0
+HUSV.US,D,20250916,000000,39.55,39.55,39.38,39.3871,5428,0
+HUSV.US,D,20250917,000000,39.55,39.69,39.513,39.513,5954,0
+HUSV.US,D,20250918,000000,39.435,39.54,39.36,39.36,9595,0
+HUSV.US,D,20250919,000000,39.39,39.395,39.31,39.3835,5051,0
+HUSV.US,D,20250922,000000,39.3099,39.37,39.26,39.3428,4373,0
+HUSV.US,D,20250923,000000,39.4,39.4592,39.29,39.4592,3447,0
+HUSV.US,D,20250924,000000,39.43,39.59,39.43,39.52,30491,0
+HUSV.US,D,20250925,000000,39.251503,39.41,39.145,39.23,15673,0
+HUSV.US,D,20250926,000000,39.455,39.55,39.455,39.5439,5228,0
+HUSV.US,D,20250929,000000,39.5665,39.7099,39.5665,39.66,3117,0
+HUSV.US,D,20250930,000000,39.8371,39.89,39.65,39.8358,5456,0
+HUSV.US,D,20251001,000000,39.74,39.74,39.4401,39.5526,4154,0
+HUSV.US,D,20251002,000000,39.415,39.47,39.36,39.4185,3906,0
+HUSV.US,D,20251003,000000,39.58,39.72,39.5632,39.5632,4665,0
+HUSV.US,D,20251006,000000,39.5345,39.62,39.4538,39.58,3774,0
+HUSV.US,D,20251007,000000,39.49,39.6879,39.49,39.5957,4662,0
+HUSV.US,D,20251008,000000,39.43,39.6377,39.43,39.6377,2956,0
+HUSV.US,D,20251009,000000,39.56,39.66,39.3187,39.3187,4169,0
+HUSV.US,D,20251010,000000,39.4285,39.4285,39.1857,39.1857,3598,0
+HUSV.US,D,20251013,000000,39.236,39.34,39.1,39.2242,16451,0
+HUSV.US,D,20251014,000000,39.19,39.62,39.09,39.5514,4717,0
+HUSV.US,D,20251015,000000,39.6557,39.6557,39.2869,39.3475,4496,0
+HUSV.US,D,20251016,000000,39.2455,39.34,38.911,38.911,3694,0
+HUSV.US,D,20251017,000000,39.06,39.2967,39.06,39.2621,1043,0
+HUSV.US,D,20251020,000000,39.33,39.5,39.33,39.5,2829,0
+HUSV.US,D,20251021,000000,39.68,39.68,39.5847,39.5847,1280,0
+HUSV.US,D,20251022,000000,39.3962,39.76,39.3962,39.5084,2715,0
+HUSV.US,D,20251023,000000,39.4,39.4,39.19,39.2766,4442,0
+HUSV.US,D,20251024,000000,39.28,39.28,39.18,39.2062,1815,0
+HUSV.US,D,20251027,000000,39.2514,39.3076,39.12,39.3076,2980,0
+HUSV.US,D,20251028,000000,39.07,39.2,38.9515,38.9515,4736,0
+HUSV.US,D,20251029,000000,38.65,38.65,38.19,38.2461,4002,0
+HUSV.US,D,20251030,000000,37.95,38.64,37.95,38.4,10992,0
+HUSV.US,D,20251031,000000,38.28,38.34,38.28,38.3391,4407,0
+HUSV.US,D,20251103,000000,37.96,38.1112,37.8,38.1112,5574,0
+HUSV.US,D,20251104,000000,38.04,38.23,38.04,38.23,3290,0
+HUSV.US,D,20251105,000000,38.3505,38.3505,38.199863,38.2898,3947,0
+HUSV.US,D,20251106,000000,38.2,38.2284,38.048,38.1103,3407,0
+HUSV.US,D,20251107,000000,38.3,38.4398,38.13,38.4398,2261,0
+HUSV.US,D,20251110,000000,38.4144,38.6193,38.31,38.6193,4613,0
+HUSV.US,D,20251111,000000,38.67,38.9118,38.67,38.9118,1463,0
+HUSV.US,D,20251112,000000,39.04,39.04,39.026,39.026,861,0
+HUSV.US,D,20251113,000000,39.07,39.0721,38.8532,38.8532,2823,0
+HUSV.US,D,20251114,000000,38.7461,38.9,38.7461,38.8266,9233,0
+HUSV.US,D,20251117,000000,38.9026,38.9026,38.56,38.5903,11247,0
+HUSV.US,D,20251118,000000,38.6,38.67,38.49,38.5968,4136,0
+HUSV.US,D,20251119,000000,38.4677,38.59,38.32,38.4694,21147,0
+HUSV.US,D,20251120,000000,38.64,38.64,38.3619,38.3619,4761,0
+HUSV.US,D,20251121,000000,38.6,38.99,38.47,38.8373,11587,0
+HUSV.US,D,20251124,000000,38.5601,38.82,37.7901,38.6309,110483,0
+HUSV.US,D,20251125,000000,38.83,39.13,38.83,39.13,11044,0
+HUSV.US,D,20251126,000000,39.15,39.3,39.15,39.25,24441,0
+HUSV.US,D,20251128,000000,39.2873,39.38,39.2873,39.37,3544,0
+HUSV.US,D,20251201,000000,39.24,39.24,38.99,38.99,16701,0
+HUSV.US,D,20251202,000000,38.83,38.93,38.77,38.87,6278,0
+HUSV.US,D,20251203,000000,38.98,38.98,38.8532,38.96,7492,0
+HUSV.US,D,20251204,000000,38.95,38.98,38.79,38.89,12724,0
+HUSV.US,D,20251205,000000,38.89,38.9,38.817,38.817,9085,0
+HUSV.US,D,20251208,000000,38.6,38.61,38.4905,38.4905,3483,0
+HUSV.US,D,20251209,000000,38.6199,38.6199,38.3492,38.3492,33785,0
+HUSV.US,D,20251210,000000,38.4501,38.55,38.4,38.5023,3073,0
+HUSV.US,D,20251211,000000,38.74,38.86,38.71,38.82,78329,0
+HUSV.US,D,20251212,000000,38.68,38.71,38.64,38.6812,6965,0
+HUSV.US,D,20251215,000000,38.87,38.8843,38.72,38.8843,9415,0
+HUSV.US,D,20251216,000000,38.665,38.68,38.52,38.5873,6565,0
+HUSV.US,D,20251217,000000,38.78,38.83,38.74,38.7813,5196,0
+HUSV.US,D,20251218,000000,38.8801,38.93,38.677,38.7109,4196,0
+HUSV.US,D,20251219,000000,38.775,38.79,38.6422,38.6422,16244,0
+HUSV.US,D,20251222,000000,38.65,38.9,38.58,38.8555,18272,0
+HUSV.US,D,20251223,000000,38.82,38.89,38.79,38.89,9919,0
+HUSV.US,D,20251224,000000,38.8604,39,38.8604,38.9976,5276,0
+HUSV.US,D,20251226,000000,38.98,39.01,38.87,38.9653,7442,0
+HUSV.US,D,20251229,000000,39.03,39.03,38.967,38.967,4463,0
+HUSV.US,D,20251230,000000,38.94,39.02,38.9276,38.9858,5957,0
+HUSV.US,D,20251231,000000,38.93,39,38.6924,38.6924,4546,0
+HUSV.US,D,20260102,000000,38.39,38.7,38.385,38.5,10062,0
+HUSV.US,D,20260105,000000,38.45,38.647,38.38,38.564,5077,0
+HUSV.US,D,20260106,000000,38.65,38.88,38.6,38.8655,7997,0
+HUSV.US,D,20260107,000000,38.7676,38.93,38.55,38.5962,184941,0
+HUSV.US,D,20260108,000000,38.9914,39.05,38.52,39.02,19175,0
+HUSV.US,D,20260109,000000,39.09,39.09,38.97,38.9994,13081,0
+HUSV.US,D,20260112,000000,39.0709,39.0709,38.94,39.054,2804,0
+HUSV.US,D,20260113,000000,39.0099,39.0735,38.8699,39.0427,31284,0
+HUSV.US,D,20260114,000000,39.27,39.34,39.1,39.3347,3218,0
+HUSV.US,D,20260115,000000,39.44,39.4404,39.36,39.38,3770,0
+HUSV.US,D,20260116,000000,39.29,39.5472,39.16,39.5472,18482,0
+HUSV.US,D,20260120,000000,39.15,39.26,38.9702,39.0183,5326,0
+HUSV.US,D,20260121,000000,39.25,39.3601,39.19,39.3395,10031,0
+HUSV.US,D,20260122,000000,39.4393,39.549,39.4218,39.4218,7228,0
+HUSV.US,D,20260123,000000,39.3311,39.39,39.32,39.3676,1150,0
+HUSV.US,D,20260126,000000,39.64,39.6487,39.4679,39.5644,13064,0
+HUSV.US,D,20260127,000000,39.36,39.509,39.36,39.509,20837,0
+HUSV.US,D,20260128,000000,39.4299,39.47,39.2909,39.3262,395093,0
+HUSV.US,D,20260129,000000,39.27,39.27,39.04,39.23,16461,0
+HUSV.US,D,20260130,000000,39.18,39.3975,39.04,39.3975,5178,0
+HUSV.US,D,20260202,000000,39.51,39.55,39.41,39.54,3518,0
+HUSV.US,D,20260203,000000,39.32,39.38,39.272109,39.3459,2734,0
+HUSV.US,D,20260204,000000,39.61,39.75,39.4,39.62,5739,0
+HUSV.US,D,20260205,000000,39.77,39.77,39.5682,39.5682,4351,0
+HUSV.US,D,20260206,000000,39.7,39.8201,39.6601,39.8201,4569,0
+HUSV.US,D,20260209,000000,39.62,39.7103,39.62,39.7103,4243,0
+HUSV.US,D,20260210,000000,39.845,40.0082,39.845,39.907,2469,0
+HUSV.US,D,20260211,000000,39.76,39.87,39.745513,39.77,43260,0
+HUSV.US,D,20260212,000000,39.83,39.83,39.36,39.36,9481,0
+HUSV.US,D,20260213,000000,39.52,39.87,39.52,39.67,1546,0
+HUSV.US,D,20260217,000000,39.73,39.75,39.55,39.62,25794,0
+HUSV.US,D,20260218,000000,39.71,39.7199,39.63,39.69,94982,0
diff --git a/daily/us/nyse etfs/1/hymb.us.txt b/daily/us/nyse etfs/1/hymb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1b4fcce62dd1614351e167a11f194b4a24ae47e
--- /dev/null
+++ b/daily/us/nyse etfs/1/hymb.us.txt	
@@ -0,0 +1,3717 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYMB.US,D,20110420,000000,16.4276,16.4276,16.4276,16.4276,15520.615980707,0
+HYMB.US,D,20110421,000000,16.4321,16.4579,16.4321,16.4579,6087.8972175362,0
+HYMB.US,D,20110425,000000,16.4405,16.4688,16.4306,16.4688,21139.594172892,0
+HYMB.US,D,20110426,000000,16.4743,16.4743,16.4296,16.4579,10302.130861675,0
+HYMB.US,D,20110427,000000,16.4386,16.4386,16.4386,16.4386,1479.2080842608,0
+HYMB.US,D,20110429,000000,16.5225,16.5225,16.44,16.44,1257.8300036232,0
+HYMB.US,D,20110502,000000,16.4633,16.4743,16.4296,16.4564,29672.712917472,0
+HYMB.US,D,20110503,000000,16.4306,16.4564,16.4087,16.444,52720.18363986,0
+HYMB.US,D,20110504,000000,16.4743,16.4743,16.4425,16.4425,670.17182593042,0
+HYMB.US,D,20110505,000000,16.4122,16.4122,16.4087,16.4122,30968.780953204,0
+HYMB.US,D,20110506,000000,16.4564,16.4564,16.4564,16.4564,1255.8174756174,0
+HYMB.US,D,20110509,000000,16.4668,16.4668,16.4668,16.4668,2260.0689505102,0
+HYMB.US,D,20110511,000000,16.6238,16.6238,16.4902,16.4902,3034.892232742,0
+HYMB.US,D,20110512,000000,16.5404,16.5404,16.4579,16.4633,53168.977385152,0
+HYMB.US,D,20110513,000000,16.4743,16.4743,16.4743,16.4743,627.90873780868,0
+HYMB.US,D,20110516,000000,16.4888,16.4888,16.4579,16.4579,6993.5348201448,0
+HYMB.US,D,20110517,000000,16.4579,16.4633,16.4564,16.4579,20382.883642712,0
+HYMB.US,D,20110518,000000,16.4704,16.4704,16.453,16.4564,14884.657130875,0
+HYMB.US,D,20110519,000000,16.4579,16.4668,16.4579,16.4668,5466.0260637448,0
+HYMB.US,D,20110523,000000,16.435,16.4386,16.3754,16.4032,20660.612507514,0
+HYMB.US,D,20110524,000000,16.4032,16.4633,16.3566,16.3566,25818.72178637,0
+HYMB.US,D,20110525,000000,16.4579,16.4579,16.4256,16.4425,30375.085191494,0
+HYMB.US,D,20110526,000000,16.4633,16.4633,16.4425,16.4425,1855.5508213449,0
+HYMB.US,D,20110527,000000,16.4618,16.758,16.4594,16.4618,27326.105262712,0
+HYMB.US,D,20110531,000000,16.4738,16.4738,16.4554,16.4624,29777.364373774,0
+HYMB.US,D,20110601,000000,16.4122,16.5424,16.4122,16.5235,3638.650634481,0
+HYMB.US,D,20110603,000000,16.4936,16.4936,16.4768,16.4768,11147.39262411,0
+HYMB.US,D,20110606,000000,16.5424,16.6274,16.4724,16.5424,6045.6341294144,0
+HYMB.US,D,20110607,000000,16.4812,16.4812,16.4812,16.4812,2435.1588870144,0
+HYMB.US,D,20110608,000000,16.5538,16.5538,16.5166,16.5166,843.24923442898,0
+HYMB.US,D,20110609,000000,16.5166,16.5166,16.5105,16.5105,2097.0541820406,0
+HYMB.US,D,20110610,000000,16.514,16.514,16.1056,16.5116,62917.663045232,0
+HYMB.US,D,20110613,000000,16.4618,16.4868,16.4618,16.4618,3014.766952684,0
+HYMB.US,D,20110616,000000,16.4599,16.4599,16.4271,16.4599,9668.1845398492,0
+HYMB.US,D,20110617,000000,16.438,16.4609,16.438,16.4609,3014.766952684,0
+HYMB.US,D,20110620,000000,16.4618,16.4618,16.4618,16.4618,5743.7549285448,0
+HYMB.US,D,20110622,000000,16.4868,16.527,16.444,16.4594,26450.65558019,0
+HYMB.US,D,20110623,000000,16.5032,16.5166,16.4494,16.5166,9366.3053389796,0
+HYMB.US,D,20110624,000000,16.5508,16.5508,16.4748,16.4748,10286.030637629,0
+HYMB.US,D,20110628,000000,16.5105,16.5414,16.5105,16.5105,3930.4671953216,0
+HYMB.US,D,20110701,000000,16.5622,16.5622,16.3794,16.5622,2706.850167797,0
+HYMB.US,D,20110705,000000,16.5995,16.611,16.5791,16.5791,6927.1213959536,0
+HYMB.US,D,20110706,000000,16.5946,16.6238,16.5946,16.6238,9396.4932590666,0
+HYMB.US,D,20110707,000000,16.4032,16.4032,16.4032,16.4032,839.22417841738,0
+HYMB.US,D,20110708,000000,16.6184,16.6184,16.6184,16.6184,625.89620980288,0
+HYMB.US,D,20110711,000000,16.6238,16.6264,16.5975,16.5975,12026.867362643,0
+HYMB.US,D,20110712,000000,16.611,16.6422,16.611,16.6422,31266.635098064,0
+HYMB.US,D,20110713,000000,16.6373,16.6536,16.6373,16.6408,2706.850167797,0
+HYMB.US,D,20110715,000000,16.6422,16.6596,16.6422,16.6596,23596.89086797,0
+HYMB.US,D,20110718,000000,16.6776,16.6776,16.612,16.612,21948.630431224,0
+HYMB.US,D,20110719,000000,16.6298,16.6324,16.612,16.6324,25856.95981848,0
+HYMB.US,D,20110720,000000,16.6294,16.6432,16.612,16.6432,18951.976230591,0
+HYMB.US,D,20110721,000000,16.6318,16.6776,16.612,16.612,44195.115007304,0
+HYMB.US,D,20110722,000000,16.6284,16.6398,16.6284,16.6333,19231.717623397,0
+HYMB.US,D,20110725,000000,16.6318,16.6408,16.6264,16.6408,8124.5755594028,0
+HYMB.US,D,20110726,000000,16.6324,16.6378,16.6324,16.6378,1247.7673635942,0
+HYMB.US,D,20110727,000000,16.6264,16.9966,16.6264,16.6408,1465.1203882203,0
+HYMB.US,D,20110728,000000,16.6348,16.6348,16.6298,16.6348,13830.092455837,0
+HYMB.US,D,20110729,000000,16.6612,16.6656,16.6318,16.6408,15037.609259316,0
+HYMB.US,D,20110801,000000,16.7208,16.7208,16.7163,16.7208,2078.9414299884,0
+HYMB.US,D,20110802,000000,16.7809,16.7809,16.7138,16.7212,10469.170686156,0
+HYMB.US,D,20110803,000000,16.7377,16.7456,16.695,16.7277,17643.833026823,0
+HYMB.US,D,20110804,000000,16.763,16.763,16.6622,16.6622,20342.633082596,0
+HYMB.US,D,20110805,000000,16.7108,16.7377,16.6805,16.6805,108885.81522564,0
+HYMB.US,D,20110808,000000,16.6979,16.7456,16.6805,16.7133,5673.316448342,0
+HYMB.US,D,20110809,000000,16.5294,16.7133,16.5294,16.7133,7508.7419896288,0
+HYMB.US,D,20110811,000000,16.7133,16.7456,16.6979,16.7456,30045.030598544,0
+HYMB.US,D,20110812,000000,16.7456,16.7456,16.7456,16.7456,209.3029126029,0
+HYMB.US,D,20110815,000000,16.5622,16.7799,16.5493,16.7377,13818.017287803,0
+HYMB.US,D,20110817,000000,16.5493,16.7277,16.5493,16.7277,3894.2416912174,0
+HYMB.US,D,20110818,000000,16.5622,16.7277,16.5622,16.7277,3286.4582334666,0
+HYMB.US,D,20110819,000000,16.7262,16.7262,16.679,16.7118,38888.078656016,0
+HYMB.US,D,20110822,000000,16.8738,16.8738,16.7133,16.8082,32904.832894782,0
+HYMB.US,D,20110823,000000,16.7133,16.8242,16.4614,16.8146,42989.610731832,0
+HYMB.US,D,20110824,000000,16.4614,16.8146,16.4465,16.8052,1823.3503732521,0
+HYMB.US,D,20110825,000000,16.4614,16.8146,16.4614,16.7133,1455.0577481913,0
+HYMB.US,D,20110826,000000,16.7769,17.015,16.7118,16.9976,12123.468706922,0
+HYMB.US,D,20110829,000000,16.8464,16.9618,16.7133,16.9618,39451.58649764,0
+HYMB.US,D,20110830,000000,16.9478,16.9971,16.7411,16.9971,4153.8578039652,0
+HYMB.US,D,20110831,000000,16.9816,16.9851,16.9136,16.9851,10455.082990116,0
+HYMB.US,D,20110901,000000,16.9458,16.9996,16.9185,16.9429,8096.4001673216,0
+HYMB.US,D,20110902,000000,16.8162,17.0686,16.8162,17.0686,25736.208138132,0
+HYMB.US,D,20110906,000000,17.0919,17.1064,16.7809,17.1064,23468.0890756,0
+HYMB.US,D,20110907,000000,17.0944,17.155,17.0944,17.155,10235.717437484,0
+HYMB.US,D,20110908,000000,17.1466,17.1644,17.1356,17.1644,5641.1160002492,0
+HYMB.US,D,20110909,000000,17.1788,17.1818,17.0408,17.1788,6186.5110898202,0
+HYMB.US,D,20110912,000000,17.1843,17.2022,17.1843,17.2022,3874.1164111594,0
+HYMB.US,D,20110913,000000,17.2022,17.2122,17.1953,17.2082,4226.3088121738,0
+HYMB.US,D,20110914,000000,16.852,17.2057,16.852,17.2057,5916.8323370434,0
+HYMB.US,D,20110915,000000,17.1843,17.2022,17.1392,17.2022,2755.1508399362,0
+HYMB.US,D,20110916,000000,17.2067,17.2067,17.2067,17.2067,621.8711537913,0
+HYMB.US,D,20110919,000000,17.2629,17.2693,17.2057,17.2693,15629.29249302,0
+HYMB.US,D,20110920,000000,17.3081,17.3081,17.3081,17.3081,203.2653285855,0
+HYMB.US,D,20110921,000000,17.3896,17.3896,17.3215,17.3896,15206.661611803,0
+HYMB.US,D,20110922,000000,17.3896,17.554,17.3896,17.483,38986.692528302,0
+HYMB.US,D,20110923,000000,17.4884,17.5218,17.47,17.5114,19624.160584527,0
+HYMB.US,D,20110926,000000,17.49,17.5386,17.49,17.5227,42792.382987262,0
+HYMB.US,D,20110927,000000,17.5227,17.5386,17.5153,17.5153,12753.389972736,0
+HYMB.US,D,20110928,000000,17.5227,17.6057,17.5064,17.554,128073.25723291,0
+HYMB.US,D,20110929,000000,17.5386,17.5794,17.5124,17.5794,14055.495592487,0
+HYMB.US,D,20110930,000000,17.571,17.6132,17.5138,17.6132,173791.85594061,0
+HYMB.US,D,20111003,000000,17.3458,17.6967,17.2857,17.6336,5027.294958481,0
+HYMB.US,D,20111004,000000,17.4209,17.6598,17.4209,17.6559,44770.698016962,0
+HYMB.US,D,20111005,000000,17.5098,17.6182,17.5074,17.5918,36998.314858572,0
+HYMB.US,D,20111006,000000,17.5074,17.5162,17.4522,17.5074,20570.048747252,0
+HYMB.US,D,20111007,000000,17.4323,17.474,17.3096,17.392,22500.063104812,0
+HYMB.US,D,20111010,000000,17.5024,17.5024,17.4884,17.4884,2487.4846151652,0
+HYMB.US,D,20111011,000000,17.3756,17.47,17.2301,17.4224,87430.254155842,0
+HYMB.US,D,20111012,000000,17.4154,17.4283,17.405,17.4224,13481.925110835,0
+HYMB.US,D,20111013,000000,17.4224,17.4353,17.4224,17.4353,10219.617213438,0
+HYMB.US,D,20111014,000000,17.2832,17.4592,17.2718,17.4234,15287.162732035,0
+HYMB.US,D,20111017,000000,17.4154,17.4388,17.3946,17.4224,4147.8202199478,0
+HYMB.US,D,20111018,000000,17.4283,17.4283,17.4283,17.4283,1440.9700521507,0
+HYMB.US,D,20111019,000000,17.474,17.5114,17.474,17.5084,10014.339356846,0
+HYMB.US,D,20111020,000000,17.4925,17.4925,17.4925,17.4925,219.36555263188,0
+HYMB.US,D,20111021,000000,17.5018,17.5074,17.5018,17.5018,1968.2523896695,0
+HYMB.US,D,20111024,000000,17.5863,17.5863,17.5084,17.5148,4987.0443983652,0
+HYMB.US,D,20111025,000000,17.5411,17.5411,17.5142,17.5142,22178.058623884,0
+HYMB.US,D,20111026,000000,17.5252,17.5635,17.4925,17.5084,26301.728507762,0
+HYMB.US,D,20111027,000000,17.5898,17.6017,17.5182,17.5182,10253.830189536,0
+HYMB.US,D,20111028,000000,17.555,17.5918,17.5238,17.5402,56246.132706016,0
+HYMB.US,D,20111031,000000,17.5282,17.5376,17.5218,17.5218,5226.535231055,0
+HYMB.US,D,20111101,000000,17.651,17.651,17.56,17.6435,9175.1151784288,0
+HYMB.US,D,20111102,000000,17.6733,17.6733,17.55,17.6733,52573.269095436,0
+HYMB.US,D,20111103,000000,17.6405,17.6688,17.4954,17.6539,19750.949848892,0
+HYMB.US,D,20111104,000000,17.6201,17.6614,17.4988,17.648,16820.709072452,0
+HYMB.US,D,20111107,000000,17.6454,17.652,17.5655,17.6454,8329.853415994,0
+HYMB.US,D,20111108,000000,17.6454,17.6628,17.5306,17.6628,8293.6279118898,0
+HYMB.US,D,20111109,000000,17.6912,17.6912,17.492,17.6579,7593.2681658724,0
+HYMB.US,D,20111110,000000,17.6912,17.6912,17.5958,17.6122,16703.982448116,0
+HYMB.US,D,20111111,000000,17.6107,17.6107,17.5918,17.6107,46751.025574666,0
+HYMB.US,D,20111114,000000,17.7399,17.7399,17.6325,17.6704,72932.00240208,0
+HYMB.US,D,20111115,000000,17.6832,17.6832,17.6598,17.6598,9654.0968438086,0
+HYMB.US,D,20111116,000000,17.6896,17.8025,17.6896,17.8025,69108.199191066,0
+HYMB.US,D,20111117,000000,17.8025,17.8144,17.6664,17.6664,16607.381103837,0
+HYMB.US,D,20111118,000000,17.7841,17.7841,17.6782,17.7116,14544.539897895,0
+HYMB.US,D,20111121,000000,17.8214,17.8214,17.8144,17.8144,4163.9204439942,0
+HYMB.US,D,20111122,000000,17.8144,17.8482,17.8144,17.8214,21111.418780812,0
+HYMB.US,D,20111123,000000,17.8214,17.8482,17.8174,17.8174,1905.8640214898,0
+HYMB.US,D,20111125,000000,17.8482,17.8825,17.8482,17.8482,3461.548169971,0
+HYMB.US,D,20111128,000000,17.8248,17.8482,17.8054,17.8422,44881.38705728,0
+HYMB.US,D,20111129,000000,17.8482,17.8556,17.8294,17.8516,9925.7881245912,0
+HYMB.US,D,20111130,000000,17.7747,17.8194,17.6291,17.8035,31011.044041326,0
+HYMB.US,D,20111201,000000,17.7881,17.8348,17.7727,17.8015,61786.622305976,0
+HYMB.US,D,20111202,000000,17.795,17.8318,17.648,17.8015,72734.774657512,0
+HYMB.US,D,20111205,000000,17.8015,17.8238,17.722,17.8015,7818.6713025216,0
+HYMB.US,D,20111206,000000,17.7503,17.8294,17.7503,17.8144,24250.962469854,0
+HYMB.US,D,20111207,000000,17.8169,17.8238,17.7766,17.7766,4685.1651974956,0
+HYMB.US,D,20111208,000000,17.9173,17.9173,17.7841,17.8169,44575.482800398,0
+HYMB.US,D,20111209,000000,17.8512,17.9451,17.8512,17.8512,865.38704249274,0
+HYMB.US,D,20111212,000000,17.8631,17.885,17.8015,17.885,15158.360939664,0
+HYMB.US,D,20111213,000000,17.8964,17.9038,17.7518,17.885,3115.3933529738,0
+HYMB.US,D,20111214,000000,17.885,17.8924,17.876,17.8924,3984.8054514782,0
+HYMB.US,D,20111215,000000,17.9297,17.9297,17.8795,17.8795,10662.373374713,0
+HYMB.US,D,20111216,000000,17.9297,17.9426,17.8964,17.8964,11390.908512811,0
+HYMB.US,D,20111219,000000,17.953,17.953,17.9202,17.9262,10469.170686156,0
+HYMB.US,D,20111220,000000,17.9366,17.9366,17.9038,17.9327,19336.369079698,0
+HYMB.US,D,20111221,000000,17.9451,17.9451,17.9038,17.9451,37537.672364128,0
+HYMB.US,D,20111222,000000,17.9426,17.9451,17.9396,17.9426,13632.864711269,0
+HYMB.US,D,20111223,000000,17.9605,17.9605,17.9038,17.9396,32260.823932926,0
+HYMB.US,D,20111227,000000,17.9451,17.9605,17.9396,17.957,35653.946150702,0
+HYMB.US,D,20111228,000000,17.9366,18.1344,17.8726,18.1344,104872.83438209,0
+HYMB.US,D,20111229,000000,17.9297,17.9426,17.8284,17.9366,28722.799698736,0
+HYMB.US,D,20111230,000000,17.9605,17.9908,17.9416,17.9789,113148.34954192,0
+HYMB.US,D,20120103,000000,17.9893,17.9893,17.9605,17.9858,26631.783100712,0
+HYMB.US,D,20120104,000000,17.9684,17.9684,17.885,17.9426,119970.81948158,0
+HYMB.US,D,20120105,000000,17.953,17.9893,17.8114,17.9297,139118.01092873,0
+HYMB.US,D,20120106,000000,17.9719,17.9923,17.9232,17.9923,158750.22162528,0
+HYMB.US,D,20120109,000000,17.9858,17.9998,17.9754,17.9893,62014.03797063,0
+HYMB.US,D,20120110,000000,17.9998,17.9998,17.9645,17.9998,16663.731888,0
+HYMB.US,D,20120111,000000,18.0202,18.0678,17.9585,18.0202,62454.7816039,0
+HYMB.US,D,20120112,000000,18.038,18.0454,18.0132,18.0454,40399.48718837,0
+HYMB.US,D,20120113,000000,18.1235,18.1235,18.0624,18.0798,43444.442061142,0
+HYMB.US,D,20120117,000000,18.1225,18.1334,18.0818,18.1334,34702.020403958,0
+HYMB.US,D,20120118,000000,18.1598,18.196,18.114,18.1836,26975.925389704,0
+HYMB.US,D,20120119,000000,18.1732,18.2024,18.1598,18.2024,37966.340829362,0
+HYMB.US,D,20120120,000000,18.2631,18.348,18.2178,18.3297,296264.2477334,0
+HYMB.US,D,20120123,000000,18.3083,18.357,18.279,18.357,27171.140606266,0
+HYMB.US,D,20120124,000000,18.3267,18.3788,18.3267,18.3788,70337.853802608,0
+HYMB.US,D,20120125,000000,18.3372,18.3988,18.3297,18.3947,88722.297135564,0
+HYMB.US,D,20120126,000000,18.3988,18.4117,18.3947,18.4117,46519.584854,0
+HYMB.US,D,20120127,000000,18.4117,18.4161,18.3794,18.4082,20340.620554592,0
+HYMB.US,D,20120130,000000,18.4504,18.5006,18.443,18.4982,140635.4570451,0
+HYMB.US,D,20120131,000000,18.4445,18.5513,18.4445,18.5324,15524.641036719,0
+HYMB.US,D,20120201,000000,18.6263,18.6263,18.4798,18.5746,42407.990138156,0
+HYMB.US,D,20120202,000000,18.5746,18.5836,18.5046,18.5354,21322.73422142,0
+HYMB.US,D,20120203,000000,18.5314,18.5314,18.4271,18.4991,17152.776193408,0
+HYMB.US,D,20120206,000000,18.4271,18.528,18.4271,18.52,168909.46299854,0
+HYMB.US,D,20120207,000000,18.5289,18.5368,18.5006,18.5006,15089.934987466,0
+HYMB.US,D,20120208,000000,18.5368,18.5444,18.4211,18.518,295449.17389104,0
+HYMB.US,D,20120209,000000,18.526,18.5368,18.4778,18.518,29360.771076574,0
+HYMB.US,D,20120210,000000,18.5116,18.5354,18.4926,18.52,78196.775665246,0
+HYMB.US,D,20120213,000000,18.5428,18.5498,18.4991,18.5498,107784.96240647,0
+HYMB.US,D,20120214,000000,18.5876,18.6363,18.5746,18.6099,122222.83832006,0
+HYMB.US,D,20120215,000000,18.6169,18.6238,18.5498,18.5906,10662.373374713,0
+HYMB.US,D,20120216,000000,18.603,18.603,18.5498,18.596,65262.258171986,0
+HYMB.US,D,20120217,000000,18.6204,18.6204,18.5572,18.5906,46052.678356654,0
+HYMB.US,D,20120221,000000,18.6099,18.6169,18.5836,18.6169,13228.346582104,0
+HYMB.US,D,20120222,000000,18.5931,18.6363,18.5766,18.6129,56503.736290758,0
+HYMB.US,D,20120223,000000,18.6129,18.6263,18.603,18.6169,48620.66409205,0
+HYMB.US,D,20120224,000000,18.6278,18.6457,18.6194,18.6457,17295.66568182,0
+HYMB.US,D,20120227,000000,18.603,18.673,18.603,18.6696,18058.413796017,0
+HYMB.US,D,20120228,000000,18.6785,18.6964,18.6099,18.673,55012.453038462,0
+HYMB.US,D,20120229,000000,18.6815,18.6929,18.604,18.6641,219586.93071252,0
+HYMB.US,D,20120301,000000,18.6457,18.756,18.6457,18.752,37388.745291698,0
+HYMB.US,D,20120302,000000,18.7501,18.7684,18.7232,18.7684,69198.762951326,0
+HYMB.US,D,20120305,000000,18.7779,18.7779,18.7292,18.7421,52547.106231362,0
+HYMB.US,D,20120306,000000,18.757,18.757,18.6228,18.7306,40210.309555826,0
+HYMB.US,D,20120307,000000,18.7326,18.7739,18.7218,18.756,40737.591893346,0
+HYMB.US,D,20120308,000000,18.7828,18.7828,18.757,18.7644,42562.954794602,0
+HYMB.US,D,20120309,000000,18.7739,18.7913,18.763,18.7913,20972.554348412,0
+HYMB.US,D,20120312,000000,18.8092,18.8395,18.7963,18.8395,78794.496482968,0
+HYMB.US,D,20120313,000000,18.8429,18.8768,18.8062,18.8599,122573.01819307,0
+HYMB.US,D,20120314,000000,18.8768,18.8768,18.6253,18.6253,83338.784720056,0
+HYMB.US,D,20120315,000000,18.6412,18.759,18.5886,18.7218,232917.91622292,0
+HYMB.US,D,20120316,000000,18.7421,18.749,18.6194,18.6194,220428.16741894,0
+HYMB.US,D,20120319,000000,18.7218,18.7218,18.5945,18.5945,17060.199905142,0
+HYMB.US,D,20120320,000000,18.6884,18.7089,18.533,18.6526,118612.36307766,0
+HYMB.US,D,20120321,000000,18.6526,18.6526,18.5414,18.6526,12057.05528273,0
+HYMB.US,D,20120322,000000,18.6526,18.672,18.5856,18.6412,14848.431626771,0
+HYMB.US,D,20120323,000000,18.6318,18.6457,18.6149,18.6149,16116.324270423,0
+HYMB.US,D,20120326,000000,18.6526,18.7029,18.6412,18.6412,19676.486312678,0
+HYMB.US,D,20120327,000000,18.7054,18.7218,18.672,18.7112,253308.84997766,0
+HYMB.US,D,20120328,000000,18.7029,18.7376,18.6775,18.7029,508748.96711346,0
+HYMB.US,D,20120329,000000,18.756,18.756,18.672,18.672,55026.540734504,0
+HYMB.US,D,20120330,000000,18.7531,18.8474,18.7078,18.8474,204977.98991842,0
+HYMB.US,D,20120402,000000,18.8136,18.8201,18.6939,18.8047,17508.993650434,0
+HYMB.US,D,20120403,000000,18.7142,18.8634,18.7142,18.84,48715.252908324,0
+HYMB.US,D,20120404,000000,18.7625,18.8906,18.7625,18.8146,84163.921202434,0
+HYMB.US,D,20120405,000000,18.8772,18.8772,18.8429,18.8489,10509.421246272,0
+HYMB.US,D,20120409,000000,18.8708,18.906,18.8474,18.8474,492169.76140168,0
+HYMB.US,D,20120410,000000,18.8644,18.8752,18.8375,18.8474,73988.579605122,0
+HYMB.US,D,20120411,000000,18.8474,18.8708,18.8107,18.8578,125084.6531443,0
+HYMB.US,D,20120412,000000,18.8644,18.8708,18.8414,18.8708,13737.516167571,0
+HYMB.US,D,20120413,000000,18.9145,18.9145,18.8668,18.9145,32568.740717814,0
+HYMB.US,D,20120416,000000,18.9314,18.9692,18.8276,18.9438,125000.12696806,0
+HYMB.US,D,20120417,000000,18.9637,18.9925,18.8718,18.9925,29370.833716602,0
+HYMB.US,D,20120418,000000,19.001,19.0034,18.9732,19.0034,29966.542006318,0
+HYMB.US,D,20120419,000000,18.9408,19.009,18.9408,19.009,43094.262188132,0
+HYMB.US,D,20120420,000000,19.0974,19.0974,18.9304,18.9304,6800.3321315882,0
+HYMB.US,D,20120423,000000,19.0268,19.0432,19.0129,19.0268,507877.54248694,0
+HYMB.US,D,20120424,000000,19.0362,19.1451,18.9945,19.0432,1200352.2037776,0
+HYMB.US,D,20120425,000000,19.0432,19.0978,18.9945,19.0685,595116.60648222,0
+HYMB.US,D,20120426,000000,19.08,19.1212,18.9806,19.1212,406878.824516,0
+HYMB.US,D,20120427,000000,19.1297,19.1585,19.1058,19.1381,69738.12045688,0
+HYMB.US,D,20120430,000000,19.149,19.2385,19.1242,19.149,129767.80581379,0
+HYMB.US,D,20120501,000000,19.2112,19.233,19.1684,19.2156,206855.67854784,0
+HYMB.US,D,20120502,000000,19.2365,19.5048,19.2255,19.2698,132196.92711679,0
+HYMB.US,D,20120503,000000,19.1978,19.3046,19.1978,19.2916,88128.601373854,0
+HYMB.US,D,20120504,000000,19.3041,19.3041,19.2792,19.3041,25788.533866284,0
+HYMB.US,D,20120507,000000,19.3383,19.3428,19.322,19.3428,23337.274755224,0
+HYMB.US,D,20120508,000000,19.3548,19.385,19.3513,19.3578,41226.636198752,0
+HYMB.US,D,20120509,000000,19.3896,19.4671,19.3592,19.4372,85182.260373368,0
+HYMB.US,D,20120510,000000,19.4014,19.5038,19.3592,19.3984,145024.78062574,0
+HYMB.US,D,20120511,000000,19.3468,19.4,19.3468,19.4,21850.01655894,0
+HYMB.US,D,20120514,000000,19.4074,19.4368,19.3736,19.4148,35539.23205437,0
+HYMB.US,D,20120515,000000,19.397,19.4298,19.3811,19.4074,31960.957260064,0
+HYMB.US,D,20120516,000000,19.3383,19.4074,19.0974,19.3736,133947.82648184,0
+HYMB.US,D,20120517,000000,19.388,19.3946,19.3364,19.3736,226113.5590353,0
+HYMB.US,D,20120518,000000,19.4188,19.4188,19.3667,19.3811,141659.83380005,0
+HYMB.US,D,20120521,000000,19.3916,19.4148,19.3667,19.4074,70531.056491164,0
+HYMB.US,D,20120522,000000,19.3736,19.4148,19.3578,19.3776,90726.775029338,0
+HYMB.US,D,20120523,000000,19.4,19.4263,19.3736,19.388,105786.52209672,0
+HYMB.US,D,20120524,000000,19.4074,19.4074,19.3776,19.3946,21837.941390904,0
+HYMB.US,D,20120525,000000,19.405,19.4278,19.4014,19.4204,42760.182539172,0
+HYMB.US,D,20120529,000000,19.4188,19.4263,19.4074,19.4263,25420.241241224,0
+HYMB.US,D,20120530,000000,19.4263,19.4502,19.3811,19.4328,29966.542006318,0
+HYMB.US,D,20120531,000000,19.4571,19.472,19.4492,19.469,50912.933490654,0
+HYMB.US,D,20120601,000000,19.4954,19.5272,19.4556,19.5272,70452.567898938,0
+HYMB.US,D,20120604,000000,19.5038,19.5068,19.4919,19.5068,54231.592172214,0
+HYMB.US,D,20120605,000000,19.5207,19.5207,19.4745,19.4785,82932.254062884,0
+HYMB.US,D,20120606,000000,19.4994,19.4994,19.4566,19.4785,28972.353171454,0
+HYMB.US,D,20120607,000000,19.5123,19.5286,19.4785,19.5286,42864.833995472,0
+HYMB.US,D,20120608,000000,19.4705,19.5038,19.4407,19.4954,12332.771619524,0
+HYMB.US,D,20120611,000000,19.474,19.4954,19.4407,19.4705,140732.05838938,0
+HYMB.US,D,20120612,000000,19.4919,19.4919,19.4372,19.4641,56413.172530498,0
+HYMB.US,D,20120613,000000,19.4641,19.5113,19.4407,19.5038,212367.99275572,0
+HYMB.US,D,20120614,000000,19.5038,19.5227,19.4835,19.4879,81911.902363946,0
+HYMB.US,D,20120615,000000,19.5272,19.5316,19.4835,19.5242,34261.276770688,0
+HYMB.US,D,20120618,000000,19.5346,19.5386,19.4835,19.5272,44947.800481472,0
+HYMB.US,D,20120619,000000,19.5242,19.5242,19.4919,19.5113,67908.73249961,0
+HYMB.US,D,20120620,000000,19.5242,19.5346,19.4705,19.4835,62589.620980288,0
+HYMB.US,D,20120621,000000,19.5188,19.5242,19.474,19.5188,74580.262838826,0
+HYMB.US,D,20120622,000000,19.5609,19.5609,19.5242,19.543,114341.77864936,0
+HYMB.US,D,20120625,000000,19.5272,19.5804,19.5272,19.5714,116271.79300692,0
+HYMB.US,D,20120626,000000,19.5556,19.5634,19.545,19.5634,82314.407965106,0
+HYMB.US,D,20120627,000000,19.5768,19.5768,19.5556,19.559,35690.171654804,0
+HYMB.US,D,20120628,000000,19.5952,19.5952,19.559,19.5839,80446.781975726,0
+HYMB.US,D,20120629,000000,19.56,19.5719,19.5316,19.5719,47612.387561146,0
+HYMB.US,D,20120702,000000,19.6802,19.6802,19.5754,19.6072,44529.194656266,0
+HYMB.US,D,20120703,000000,19.632,19.632,19.6052,19.632,49113.733453472,0
+HYMB.US,D,20120705,000000,19.5908,19.6549,19.5908,19.6514,48524.062747774,0
+HYMB.US,D,20120706,000000,19.6499,19.6723,19.6246,19.6723,48793.74150055,0
+HYMB.US,D,20120709,000000,19.6723,19.7076,19.6723,19.7076,35734.447270934,0
+HYMB.US,D,20120710,000000,19.6862,19.7106,19.6862,19.6971,65529.924396758,0
+HYMB.US,D,20120711,000000,19.7106,19.797,19.7106,19.7612,94673.342448706,0
+HYMB.US,D,20120712,000000,19.785,19.8656,19.785,19.8656,163912.35596015,0
+HYMB.US,D,20120713,000000,19.8507,19.8507,19.8203,19.8412,64875.852794874,0
+HYMB.US,D,20120716,000000,19.8696,19.88,19.8213,19.8546,130212.57450308,0
+HYMB.US,D,20120717,000000,19.8854,19.8854,19.8571,19.8571,41077.709126324,0
+HYMB.US,D,20120718,000000,19.8203,19.8854,19.8203,19.8854,69498.62962419,0
+HYMB.US,D,20120719,000000,19.8904,19.9023,19.8656,19.9023,103890.72071526,0
+HYMB.US,D,20120720,000000,19.8606,19.9386,19.8606,19.9227,146409.39989373,0
+HYMB.US,D,20120723,000000,19.9316,19.9923,19.9316,19.9923,84171.971314456,0
+HYMB.US,D,20120724,000000,19.9898,20.0141,19.9788,20.0022,57932.631174874,0
+HYMB.US,D,20120725,000000,20.0022,20.0082,19.9694,20.0082,205742.75056064,0
+HYMB.US,D,20120726,000000,20.0181,20.0181,19.9759,20.0052,202571.0064235,0
+HYMB.US,D,20120727,000000,20.0136,20.037,19.9689,19.9689,250356.47139316,0
+HYMB.US,D,20120730,000000,19.9952,20.0082,19.9635,20.0082,84278.635298764,0
+HYMB.US,D,20120731,000000,19.9644,20.0325,19.9644,20.0166,105446.40486374,0
+HYMB.US,D,20120801,000000,20.0335,20.0394,20.0116,20.0394,212738.29790878,0
+HYMB.US,D,20120802,000000,20.0812,20.0812,20.043,20.0578,75586.526841726,0
+HYMB.US,D,20120803,000000,20.0574,20.1423,20.0256,20.1165,164381.2749855,0
+HYMB.US,D,20120806,000000,20.0598,20.0598,20.0082,20.0216,132961.687759,0
+HYMB.US,D,20120807,000000,20.043,20.043,20.0082,20.03,123981.78779713,0
+HYMB.US,D,20120808,000000,20.0574,20.0574,20.0082,20.0394,67614.903410764,0
+HYMB.US,D,20120809,000000,19.9898,20.0638,19.9898,20.0464,173145.83445074,0
+HYMB.US,D,20120810,000000,20.0682,20.0912,20.0335,20.0912,54452.970252852,0
+HYMB.US,D,20120813,000000,20.0936,20.0936,20.0638,20.0802,162555.91208424,0
+HYMB.US,D,20120814,000000,20.0912,20.0912,20.0017,20.0499,193872.86038245,0
+HYMB.US,D,20120815,000000,20.0499,20.0598,20.0017,20.0394,322837.66752194,0
+HYMB.US,D,20120816,000000,20.0499,20.0538,19.9913,20.0464,93582.552269564,0
+HYMB.US,D,20120817,000000,20.043,20.0608,20.043,20.0608,123736.25938042,0
+HYMB.US,D,20120820,000000,20.0574,20.0574,20.0256,20.037,46622.223782296,0
+HYMB.US,D,20120821,000000,20.0424,20.0424,20.0256,20.037,85639.104230682,0
+HYMB.US,D,20120822,000000,20.0574,20.0728,20.0464,20.0538,71426.631453744,0
+HYMB.US,D,20120823,000000,20.0598,20.1219,20.037,20.0981,96474.555013894,0
+HYMB.US,D,20120824,000000,20.107,20.1498,20.0886,20.1289,97011.899991442,0
+HYMB.US,D,20120827,000000,20.1135,20.1627,20.0802,20.1627,51232.925443576,0
+HYMB.US,D,20120828,000000,20.1702,20.1702,20.1284,20.1349,31834.167995698,0
+HYMB.US,D,20120829,000000,20.1498,20.1567,20.1319,20.1473,54714.598893606,0
+HYMB.US,D,20120830,000000,20.1473,20.1682,20.1194,20.1682,33663.555952968,0
+HYMB.US,D,20120831,000000,20.1677,20.2144,20.1349,20.1706,50317.22520094,0
+HYMB.US,D,20120904,000000,20.261,20.261,20.1473,20.1726,93572.489629534,0
+HYMB.US,D,20120905,000000,20.1831,20.1831,20.1726,20.1831,82243.969484904,0
+HYMB.US,D,20120906,000000,20.1895,20.2288,20.1508,20.1543,63245.70511018,0
+HYMB.US,D,20120907,000000,20.1796,20.197,20.1682,20.1856,104613.21826934,0
+HYMB.US,D,20120910,000000,20.2188,20.2188,20.197,20.204,114989.81266723,0
+HYMB.US,D,20120911,000000,20.2188,20.2954,20.1796,20.193,68854.620662334,0
+HYMB.US,D,20120912,000000,20.204,20.204,20.1682,20.1682,59009.333657976,0
+HYMB.US,D,20120913,000000,20.1886,20.2114,20.1642,20.193,48115.519562596,0
+HYMB.US,D,20120914,000000,20.1895,20.1895,20.1076,20.1076,147029.25851952,0
+HYMB.US,D,20120917,000000,20.0991,20.1642,20.0991,20.1538,50715.705746086,0
+HYMB.US,D,20120918,000000,20.1642,20.1751,20.0991,20.123,304410.96110086,0
+HYMB.US,D,20120919,000000,20.1716,20.2298,20.103,20.2278,63555.634423072,0
+HYMB.US,D,20120920,000000,20.2436,20.2844,20.1831,20.2706,188726.82627163,0
+HYMB.US,D,20120921,000000,20.2562,20.2562,20.2188,20.2522,48880.280204798,0
+HYMB.US,D,20120924,000000,20.2512,20.2775,20.2244,20.2605,70710.17148368,0
+HYMB.US,D,20120925,000000,20.2706,20.2814,20.2278,20.2775,88271.490862266,0
+HYMB.US,D,20120926,000000,20.2775,20.3421,20.2517,20.3321,125978.21557888,0
+HYMB.US,D,20120927,000000,20.3148,20.3391,20.271,20.3391,50258.86188877,0
+HYMB.US,D,20120928,000000,20.3267,20.3595,20.3172,20.352,47839.803225802,0
+HYMB.US,D,20121001,000000,20.3461,20.3461,20.2819,20.3391,74328.696838102,0
+HYMB.US,D,20121002,000000,20.3495,20.3565,20.3282,20.3525,45730.673875726,0
+HYMB.US,D,20121003,000000,20.3217,20.3669,20.3217,20.3525,71957.938847274,0
+HYMB.US,D,20121004,000000,20.3525,20.364,20.3391,20.3604,67586.728018682,0
+HYMB.US,D,20121005,000000,20.357,20.3699,20.3495,20.3604,50375.588513106,0
+HYMB.US,D,20121008,000000,20.3739,20.4126,20.3739,20.4096,43547.080989436,0
+HYMB.US,D,20121009,000000,20.4096,20.4126,20.3525,20.3824,95297.226130504,0
+HYMB.US,D,20121010,000000,20.4032,20.4096,20.364,20.3998,108149.22997552,0
+HYMB.US,D,20121011,000000,20.4096,20.427,20.3968,20.4196,85121.884533194,0
+HYMB.US,D,20121012,000000,20.443,20.4499,20.4196,20.4394,173202.18523491,0
+HYMB.US,D,20121015,000000,20.4623,20.4807,20.4499,20.4807,167619.43254683,0
+HYMB.US,D,20121016,000000,20.4623,20.5016,20.443,20.4772,62130.764594968,0
+HYMB.US,D,20121017,000000,20.4623,20.4991,20.4623,20.4653,178470.98355408,0
+HYMB.US,D,20121018,000000,20.509,20.5249,20.443,20.5056,126905.99098955,0
+HYMB.US,D,20121019,000000,20.509,20.5175,20.4777,20.4777,135753.06410303,0
+HYMB.US,D,20121022,000000,20.4991,20.5249,20.4887,20.509,83370.98516815,0
+HYMB.US,D,20121023,000000,20.5185,20.5468,20.514,20.5468,80537.345735986,0
+HYMB.US,D,20121024,000000,20.5836,20.588,20.4991,20.5408,75526.151001552,0
+HYMB.US,D,20121025,000000,20.521,20.521,20.4738,20.4887,74882.142039696,0
+HYMB.US,D,20121026,000000,20.5175,20.5846,20.5175,20.581,77941.184608508,0
+HYMB.US,D,20121031,000000,20.6184,20.6184,20.5771,20.5926,145366.91038673,0
+HYMB.US,D,20121101,000000,20.6148,20.6178,20.5766,20.6034,71203.2408451,0
+HYMB.US,D,20121102,000000,20.6348,20.6348,20.5846,20.5954,91570.024263766,0
+HYMB.US,D,20121105,000000,20.6148,20.6248,20.5954,20.6208,115422.50618847,0
+HYMB.US,D,20121106,000000,20.6298,20.6358,20.5776,20.6158,73348.59569928,0
+HYMB.US,D,20121107,000000,20.6298,20.7053,20.6298,20.6924,163976.75685633,0
+HYMB.US,D,20121108,000000,20.6924,20.76,20.674,20.7197,322594.15163324,0
+HYMB.US,D,20121109,000000,20.742,20.7654,20.7296,20.7574,236562.60444142,0
+HYMB.US,D,20121112,000000,20.7718,20.7773,20.742,20.7689,150706.14718611,0
+HYMB.US,D,20121113,000000,20.7918,20.8141,20.7008,20.8086,231963.97794818,0
+HYMB.US,D,20121114,000000,20.8047,20.8449,20.7843,20.8171,123865.06117279,0
+HYMB.US,D,20121115,000000,20.8375,20.9066,20.8315,20.9066,197245.85732016,0
+HYMB.US,D,20121116,000000,20.8871,20.9318,20.8559,20.9026,113285.20144632,0
+HYMB.US,D,20121119,000000,20.9096,20.9398,20.8926,20.9194,150390.1802892,0
+HYMB.US,D,20121120,000000,20.9041,20.9602,20.9041,20.9294,106178.96505785,0
+HYMB.US,D,20121121,000000,20.9646,20.9716,20.916,20.9682,202727.98360796,0
+HYMB.US,D,20121123,000000,20.999,20.999,20.9453,20.9557,25790.54639429,0
+HYMB.US,D,20121126,000000,20.987,20.9955,20.9294,20.9955,177889.36296041,0
+HYMB.US,D,20121127,000000,21.0079,21.0412,20.9602,21.0328,260431.18659016,0
+HYMB.US,D,20121128,000000,21.0794,21.0948,21.0502,21.087,176412.16740415,0
+HYMB.US,D,20121129,000000,21.1014,21.1102,21.0263,21.0984,112667.35534854,0
+HYMB.US,D,20121130,000000,21.1276,21.1863,21.1132,21.158,154924.40588626,0
+HYMB.US,D,20121203,000000,21.1932,21.1932,21.0978,21.1416,144233.85711946,0
+HYMB.US,D,20121204,000000,21.1922,21.1967,21.1555,21.1967,148049.61021845,0
+HYMB.US,D,20121205,000000,21.1893,21.2111,21.1754,21.2082,195378.23133079,0
+HYMB.US,D,20121206,000000,21.2201,21.2494,21.2201,21.2494,122571.00566506,0
+HYMB.US,D,20121207,000000,21.2822,21.2822,21.2201,21.228,71895.550479094,0
+HYMB.US,D,20121210,000000,21.2598,21.2712,21.2395,21.2464,181097.33260165,0
+HYMB.US,D,20121211,000000,21.2788,21.2788,21.2131,21.2355,217336.92440204,0
+HYMB.US,D,20121212,000000,21.2131,21.228,20.836,20.9488,539343.41785758,0
+HYMB.US,D,20121213,000000,20.9488,21.1236,20.9488,20.989,219639.25644066,0
+HYMB.US,D,20121214,000000,21.0362,21.1236,20.4568,20.4966,505965.64088144,0
+HYMB.US,D,20121217,000000,20.5349,20.681,20.1423,20.3704,699669.44891138,0
+HYMB.US,D,20121218,000000,20.2184,20.7436,20.0792,20.3391,549810.57601572,0
+HYMB.US,D,20121219,000000,20.2576,20.6322,20.2576,20.5498,270753.4427319,0
+HYMB.US,D,20121220,000000,20.6298,20.7352,20.5736,20.681,275710.29921018,0
+HYMB.US,D,20121221,000000,20.681,20.7932,20.6467,20.667,177038.06361396,0
+HYMB.US,D,20121224,000000,20.6954,20.9056,20.674,20.836,92318.684681924,0
+HYMB.US,D,20121226,000000,20.9244,20.9244,20.7132,20.7868,63181.304213992,0
+HYMB.US,D,20121227,000000,20.7699,20.9642,20.7506,20.83,64519.635337848,0
+HYMB.US,D,20121228,000000,20.7197,20.8598,20.7197,20.7272,97645.846313268,0
+HYMB.US,D,20121231,000000,20.8852,20.9096,20.743,20.8012,149210.8388778,0
+HYMB.US,D,20130102,000000,20.9597,21.0804,20.8767,20.9836,611339.59473696,0
+HYMB.US,D,20130103,000000,20.9786,20.9955,20.83,20.9925,801585.87965296,0
+HYMB.US,D,20130104,000000,20.9866,20.9866,20.9528,20.9642,72561.697249014,0
+HYMB.US,D,20130107,000000,20.903,20.9995,20.8767,20.9995,154453.4743329,0
+HYMB.US,D,20130108,000000,21.0114,21.0471,20.9568,21.0471,44074.363326956,0
+HYMB.US,D,20130109,000000,21.0546,21.0754,21.0054,21.0754,154185.80810813,0
+HYMB.US,D,20130110,000000,21.0715,21.0754,21.0397,21.0591,76858.44454139,0
+HYMB.US,D,20130111,000000,21.0913,21.1256,21.0764,21.1222,127628.48854363,0
+HYMB.US,D,20130114,000000,21.0764,21.1694,21.0735,21.1286,142460.81994636,0
+HYMB.US,D,20130115,000000,21.0913,21.2096,21.0913,21.1545,112303.08777949,0
+HYMB.US,D,20130116,000000,21.2111,21.2345,21.1773,21.2345,259127.0684424,0
+HYMB.US,D,20130117,000000,21.2345,21.2345,21.2062,21.2111,132597.42018995,0
+HYMB.US,D,20130118,000000,21.1982,21.2956,21.1982,21.2111,74173.732181658,0
+HYMB.US,D,20130122,000000,21.2727,21.2812,21.2345,21.2594,86979.447882544,0
+HYMB.US,D,20130123,000000,21.2708,21.2936,21.2514,21.2778,110602.50161459,0
+HYMB.US,D,20130124,000000,21.2768,21.2886,21.2558,21.2708,45471.057762978,0
+HYMB.US,D,20130125,000000,21.2797,21.2842,21.225,21.229,95603.130387384,0
+HYMB.US,D,20130128,000000,21.2474,21.2474,21.1942,21.2444,107668.23578214,0
+HYMB.US,D,20130129,000000,21.2474,21.2474,21.1798,21.2364,124241.40390988,0
+HYMB.US,D,20130130,000000,21.225,21.229,21.1798,21.2136,79798.74795786,0
+HYMB.US,D,20130131,000000,21.2057,21.2414,21.1764,21.2017,71909.638175136,0
+HYMB.US,D,20130201,000000,21.2086,21.2499,21.2086,21.2211,107356.29394124,0
+HYMB.US,D,20130204,000000,21.1898,21.233,21.1898,21.1942,122144.34972784,0
+HYMB.US,D,20130205,000000,21.1729,21.1992,21.1495,21.1495,69476.491816128,0
+HYMB.US,D,20130206,000000,21.1659,21.1833,21.1361,21.1659,111872.40678625,0
+HYMB.US,D,20130207,000000,21.146,21.1908,21.146,21.1773,87852.885037058,0
+HYMB.US,D,20130208,000000,21.2062,21.2062,21.154,21.1863,106627.75880314,0
+HYMB.US,D,20130211,000000,21.2047,21.2086,21.1679,21.2086,127211.89524643,0
+HYMB.US,D,20130212,000000,21.1898,21.1898,21.1351,21.1351,108690.60000908,0
+HYMB.US,D,20130213,000000,21.1679,21.1823,21.1446,21.1719,41914.920776736,0
+HYMB.US,D,20130214,000000,21.1351,21.1823,21.1351,21.1798,104540.76726113,0
+HYMB.US,D,20130215,000000,21.1863,21.1908,21.1495,21.1798,89803.024674678,0
+HYMB.US,D,20130219,000000,21.1982,21.2136,21.1386,21.2136,68226.711924526,0
+HYMB.US,D,20130220,000000,21.2062,21.2062,21.154,21.1833,88025.962445558,0
+HYMB.US,D,20130221,000000,21.2086,21.2086,21.1351,21.1823,85673.317206782,0
+HYMB.US,D,20130222,000000,21.2225,21.2225,21.2062,21.2151,196440.84611785,0
+HYMB.US,D,20130225,000000,21.2111,21.225,21.1823,21.2136,50747.90619418,0
+HYMB.US,D,20130226,000000,21.2211,21.2842,21.2086,21.2722,153362.68415376,0
+HYMB.US,D,20130227,000000,21.2732,21.2732,21.1992,21.2186,69162.537447222,0
+HYMB.US,D,20130228,000000,21.2534,21.2718,21.2276,21.2598,45803.124883936,0
+HYMB.US,D,20130301,000000,21.2624,21.31,21.2414,21.2852,101497.82491636,0
+HYMB.US,D,20130304,000000,21.31,21.31,21.2345,21.2345,91904.10391273,0
+HYMB.US,D,20130305,000000,21.2186,21.3046,21.2186,21.2902,144606.17480054,0
+HYMB.US,D,20130306,000000,21.2976,21.2976,21.242,21.2708,55080.87899066,0
+HYMB.US,D,20130307,000000,21.2156,21.2594,21.2102,21.2494,41908.883192718,0
+HYMB.US,D,20130308,000000,21.2066,21.2156,21.0248,21.0248,120852.30674811,0
+HYMB.US,D,20130311,000000,21.0556,21.142,21.0457,21.1401,79575.357349216,0
+HYMB.US,D,20130312,000000,21.1495,21.1495,21.0685,21.0685,78621.419074468,0
+HYMB.US,D,20130313,000000,21.0402,21.1132,21.0318,21.0318,166693.66966416,0
+HYMB.US,D,20130314,000000,21.0496,21.079,21.0213,21.0213,156496.19025879,0
+HYMB.US,D,20130315,000000,21.0492,21.0978,21.0313,21.0457,182550.37782184,0
+HYMB.US,D,20130318,000000,21.0278,21.1322,21.0278,21.1053,135499.4855743,0
+HYMB.US,D,20130319,000000,21.1322,21.146,21.0864,21.146,40731.554309326,0
+HYMB.US,D,20130320,000000,21.1322,21.146,21.0825,21.142,220464.39292304,0
+HYMB.US,D,20130321,000000,21.0784,21.1322,21.072,21.0898,89056.376784526,0
+HYMB.US,D,20130322,000000,21.0685,21.1997,21.0685,21.1048,197004.35395947,0
+HYMB.US,D,20130325,000000,21.142,21.1624,21.1252,21.1322,66534.175871652,0
+HYMB.US,D,20130326,000000,21.146,21.154,21.1132,21.15,52297.552758642,0
+HYMB.US,D,20130327,000000,21.1282,21.1957,21.1282,21.1689,91417.072135326,0
+HYMB.US,D,20130328,000000,21.1624,21.1913,21.1584,21.1624,37901.939933176,0
+HYMB.US,D,20130401,000000,21.1997,21.2116,21.154,21.2017,34257.251714678,0
+HYMB.US,D,20130402,000000,21.1575,21.2146,21.1575,21.1903,79822.898293928,0
+HYMB.US,D,20130403,000000,21.2384,21.2384,21.1584,21.1798,46908.002759118,0
+HYMB.US,D,20130404,000000,21.1575,21.2822,21.1575,21.2778,103806.19453901,0
+HYMB.US,D,20130405,000000,21.1868,21.4522,21.1798,21.3552,202997.66236072,0
+HYMB.US,D,20130408,000000,21.3552,21.3552,21.2708,21.3076,16311.539486985,0
+HYMB.US,D,20130409,000000,21.3686,21.3686,21.2822,21.3508,41146.135078522,0
+HYMB.US,D,20130410,000000,21.314,21.3428,21.2414,21.3105,55738.975648556,0
+HYMB.US,D,20130411,000000,21.3552,21.3552,21.2266,21.2266,52454.529943094,0
+HYMB.US,D,20130412,000000,21.2594,21.3811,21.2594,21.3622,54666.298221464,0
+HYMB.US,D,20130415,000000,21.2494,21.3622,21.2494,21.3309,29258.132148276,0
+HYMB.US,D,20130416,000000,21.3622,21.3622,21.2186,21.301,56904.229363912,0
+HYMB.US,D,20130417,000000,21.3622,21.384,21.3105,21.384,83815.753857432,0
+HYMB.US,D,20130418,000000,21.394,21.394,21.3309,21.3657,40872.431269732,0
+HYMB.US,D,20130419,000000,21.4004,21.4004,21.3169,21.3686,27267.741950544,0
+HYMB.US,D,20130422,000000,21.3731,21.3731,21.314,21.3428,31773.792155524,0
+HYMB.US,D,20130423,000000,21.394,21.394,21.314,21.3428,22306.860416254,0
+HYMB.US,D,20130424,000000,21.3309,21.384,21.3169,21.3194,35664.00879073,0
+HYMB.US,D,20130425,000000,21.3428,21.394,21.3383,21.3592,33862.796225542,0
+HYMB.US,D,20130426,000000,21.3766,21.3811,21.3076,21.3428,31312.923242196,0
+HYMB.US,D,20130429,000000,21.314,21.4084,21.314,21.384,49830.193423536,0
+HYMB.US,D,20130430,000000,21.3468,21.4099,21.3076,21.4049,52074.16215,0
+HYMB.US,D,20130501,000000,21.4824,21.4824,21.4084,21.4551,92632.639050826,0
+HYMB.US,D,20130502,000000,21.4953,21.4953,21.4318,21.4745,204499.00825306,0
+HYMB.US,D,20130503,000000,21.5038,21.5038,21.3974,21.3974,77266.987726566,0
+HYMB.US,D,20130506,000000,21.4586,21.4586,21.4004,21.4124,90990.416198098,0
+HYMB.US,D,20130507,000000,21.4388,21.463,21.4168,21.4526,251366.76045204,0
+HYMB.US,D,20130508,000000,21.4705,21.4705,21.4168,21.4556,129441.77627685,0
+HYMB.US,D,20130509,000000,21.4124,21.4953,21.4124,21.483,142817.03740338,0
+HYMB.US,D,20130510,000000,21.4456,21.4824,21.4456,21.463,35203.139877404,0
+HYMB.US,D,20130513,000000,21.463,21.463,21.4168,21.4522,118954.49283865,0
+HYMB.US,D,20130514,000000,21.4282,21.474,21.4194,21.4194,151764.73691716,0
+HYMB.US,D,20130515,000000,21.4282,21.4522,21.4168,21.4456,99189.455293714,0
+HYMB.US,D,20130516,000000,21.467,21.5038,21.4238,21.5038,87551.005836188,0
+HYMB.US,D,20130517,000000,21.4993,21.5391,21.4859,21.5043,233344.57216014,0
+HYMB.US,D,20130520,000000,21.467,21.559,21.467,21.5326,60748.157854984,0
+HYMB.US,D,20130521,000000,21.4894,21.5217,21.4551,21.4551,35579.482614486,0
+HYMB.US,D,20130522,000000,21.467,21.5147,21.4318,21.474,66171.920830608,0
+HYMB.US,D,20130523,000000,21.4854,21.4894,21.4318,21.474,70881.236364172,0
+HYMB.US,D,20130524,000000,21.4934,21.4953,21.4348,21.4953,54251.717452272,0
+HYMB.US,D,20130528,000000,21.5043,21.5043,21.3463,21.3547,216449.39955148,0
+HYMB.US,D,20130529,000000,21.3174,21.391,21.2911,21.3413,151549.39642054,0
+HYMB.US,D,20130530,000000,21.31,21.3657,21.2971,21.323,130635.20538429,0
+HYMB.US,D,20130531,000000,21.3204,21.3324,21.1818,21.2255,334093.73665834,0
+HYMB.US,D,20130603,000000,21.2892,21.2892,21.0183,21.1197,692657.8013392,0
+HYMB.US,D,20130604,000000,21.0417,21.2395,20.744,20.7516,304304.29711654,0
+HYMB.US,D,20130605,000000,20.768,21.0034,20.6805,20.7396,356748.76441962,0
+HYMB.US,D,20130606,000000,20.8922,20.8922,20.5493,20.6302,190455.58782861,0
+HYMB.US,D,20130607,000000,20.7396,20.7804,20.5974,20.5974,249688.31209522,0
+HYMB.US,D,20130610,000000,20.7048,20.7604,20.4032,20.4032,556325.1291705,0
+HYMB.US,D,20130611,000000,20.3297,20.4509,19.9878,20.1562,588841.54416014,0
+HYMB.US,D,20130612,000000,20.0578,20.2298,20.0206,20.113,320261.6316745,0
+HYMB.US,D,20130613,000000,20.0102,20.1761,19.947,20.1761,199511.96385469,0
+HYMB.US,D,20130614,000000,20.0554,20.4117,20.0554,20.3242,217137.68412948,0
+HYMB.US,D,20130617,000000,20.2377,20.444,20.047,20.428,139534.60422593,0
+HYMB.US,D,20130618,000000,20.3748,20.3798,20.1438,20.2486,278562.0513944,0
+HYMB.US,D,20130619,000000,20.2377,20.3515,19.8984,19.9933,203977.76349956,0
+HYMB.US,D,20130620,000000,19.8333,19.8333,19.3046,19.3706,653522.18173846,0
+HYMB.US,D,20130621,000000,19.5083,19.5411,18.6978,19.2404,320666.14980368,0
+HYMB.US,D,20130624,000000,19.0596,19.0596,18.2606,18.8017,612595.41221258,0
+HYMB.US,D,20130625,000000,18.6978,18.8871,18.588,18.6824,378133.8870092,0
+HYMB.US,D,20130626,000000,18.9364,19.4695,18.7784,19.4666,817356.04910638,0
+HYMB.US,D,20130627,000000,19.4795,19.8288,19.4158,19.4288,348612.11369218,0
+HYMB.US,D,20130628,000000,19.643,20.0112,19.643,19.962,563117.41119006,0
+HYMB.US,D,20130701,000000,19.8248,19.8248,19.4452,19.4541,282627.3579661,0
+HYMB.US,D,20130702,000000,19.5734,19.8755,19.402,19.4785,389122.28992086,0
+HYMB.US,D,20130703,000000,19.399,19.713,19.399,19.6494,179966.29186239,0
+HYMB.US,D,20130705,000000,19.1664,19.3632,19.1257,19.2236,90527.534756764,0
+HYMB.US,D,20130708,000000,19.1157,19.5446,19.1157,19.2802,183578.7796328,0
+HYMB.US,D,20130709,000000,19.388,19.4318,19.1341,19.1341,197692.63853745,0
+HYMB.US,D,20130710,000000,19.0268,19.388,19.0268,19.2698,108752.98837726,0
+HYMB.US,D,20130711,000000,19.3558,19.5932,19.3558,19.5594,298029.23479448,0
+HYMB.US,D,20130712,000000,19.5337,19.5337,19.2504,19.3095,298500.16634782,0
+HYMB.US,D,20130715,000000,19.2922,19.3528,19.1798,19.2504,113158.41218195,0
+HYMB.US,D,20130716,000000,19.3532,19.4854,19.2509,19.2892,221633.67169442,0
+HYMB.US,D,20130717,000000,19.3642,19.393,19.2887,19.3006,132458.55575755,0
+HYMB.US,D,20130718,000000,19.3722,19.3722,19.2504,19.3026,97786.723273674,0
+HYMB.US,D,20130719,000000,19.3696,19.395,19.0413,19.0715,198873.99247685,0
+HYMB.US,D,20130722,000000,19.16,19.16,18.829,18.9329,146797.81779885,0
+HYMB.US,D,20130723,000000,18.9582,19.0448,18.7818,19.0448,264941.26185116,0
+HYMB.US,D,20130724,000000,18.9408,18.9736,18.7744,18.9408,57811.879494526,0
+HYMB.US,D,20130725,000000,18.9736,19.0234,18.7326,18.9503,45092.70249789,0
+HYMB.US,D,20130726,000000,18.8494,19.1456,18.8494,19.1341,58228.472791726,0
+HYMB.US,D,20130729,000000,19.0234,19.156,19.0234,19.1192,76516.314780404,0
+HYMB.US,D,20130730,000000,19.0293,19.1854,19.0293,19.1411,139091.84806465,0
+HYMB.US,D,20130731,000000,19.1073,19.156,18.988,19.0988,110344.89802985,0
+HYMB.US,D,20130801,000000,19.0471,19.1446,18.994,19.0471,93926.694558556,0
+HYMB.US,D,20130802,000000,19.0368,19.1257,19.0044,19.0044,89376.368737448,0
+HYMB.US,D,20130805,000000,19.0264,19.0676,18.9647,18.9806,111391.41259286,0
+HYMB.US,D,20130806,000000,18.9751,19.0352,18.8112,18.8142,211840.7104182,0
+HYMB.US,D,20130807,000000,18.8429,18.9418,18.8136,18.836,58522.301880572,0
+HYMB.US,D,20130808,000000,18.8494,18.9011,18.828,18.847,71326.005053454,0
+HYMB.US,D,20130809,000000,18.8107,18.8901,18.8042,18.8712,38930.341744138,0
+HYMB.US,D,20130812,000000,18.7838,18.9687,18.7838,18.9687,162153.40648308,0
+HYMB.US,D,20130813,000000,18.8712,18.8712,18.761,18.847,34973.71168474,0
+HYMB.US,D,20130814,000000,18.7575,18.8822,18.7575,18.8712,39419.386049548,0
+HYMB.US,D,20130815,000000,18.8166,18.8578,18.6884,18.7132,165606.90454103,0
+HYMB.US,D,20130816,000000,18.6765,18.8251,18.5528,18.599,108020.42818315,0
+HYMB.US,D,20130819,000000,18.5528,18.671,18.5448,18.5638,147868.48269793,0
+HYMB.US,D,20130820,000000,18.603,18.6184,18.4738,18.5638,259511.46129152,0
+HYMB.US,D,20130821,000000,18.4982,18.521,18.4519,18.4778,125195.34218462,0
+HYMB.US,D,20130822,000000,18.4703,18.5638,18.4658,18.4942,55702.75014445,0
+HYMB.US,D,20130823,000000,18.4847,18.6427,18.4594,18.6427,106988.00131618,0
+HYMB.US,D,20130826,000000,18.6586,18.6636,18.5289,18.5786,125318.10639298,0
+HYMB.US,D,20130827,000000,18.4942,18.603,18.4942,18.5786,58522.301880572,0
+HYMB.US,D,20130828,000000,18.5334,18.603,18.4241,18.4504,141482.73133554,0
+HYMB.US,D,20130829,000000,18.435,18.517,18.4156,18.4618,91936.304360822,0
+HYMB.US,D,20130830,000000,18.7446,18.7446,18.6636,18.6904,135869.79072737,0
+HYMB.US,D,20130903,000000,18.5046,18.5046,18.1861,18.352,183433.87761638,0
+HYMB.US,D,20130904,000000,18.2313,18.3854,18.2204,18.2526,249633.97383906,0
+HYMB.US,D,20130905,000000,18.2278,18.3158,18.207,18.2238,152599.93603956,0
+HYMB.US,D,20130906,000000,18.207,18.3158,18.1926,18.2105,190403.26210045,0
+HYMB.US,D,20130909,000000,18.2526,18.2566,18.052,18.052,854581.77962962,0
+HYMB.US,D,20130910,000000,18.0405,18.1861,18.0112,18.0484,651902.0966938,0
+HYMB.US,D,20130911,000000,18.0405,18.0564,17.9193,17.9585,601395.6938603,0
+HYMB.US,D,20130912,000000,18.0216,18.2929,18.0216,18.275,537057.18604298,0
+HYMB.US,D,20130913,000000,18.3033,18.3158,18.1255,18.2204,256279.3413142,0
+HYMB.US,D,20130916,000000,18.3068,18.517,18.2716,18.2785,119055.11923894,0
+HYMB.US,D,20130917,000000,18.2566,18.4738,18.2566,18.4703,188928.07907221,0
+HYMB.US,D,20130918,000000,18.3804,18.6815,18.373,18.6278,565097.73874776,0
+HYMB.US,D,20130919,000000,18.5532,18.8186,18.5532,18.751,728857.14257946,0
+HYMB.US,D,20130920,000000,18.762,18.9339,18.7431,18.8012,515529.17396498,0
+HYMB.US,D,20130923,000000,18.6939,18.9975,18.6939,18.9975,497251.39461632,0
+HYMB.US,D,20130924,000000,18.9304,19.1699,18.8588,19.1699,532088.25439668,0
+HYMB.US,D,20130925,000000,19.1123,19.2404,19.0208,19.2266,546664.99474266,0
+HYMB.US,D,20130926,000000,19.2444,19.3254,19.1625,19.2932,129143.922132,0
+HYMB.US,D,20130927,000000,19.2236,19.4477,19.2236,19.3696,153839.65329113,0
+HYMB.US,D,20130930,000000,19.4362,19.6435,19.4362,19.6206,135008.42874089,0
+HYMB.US,D,20131001,000000,19.2827,19.4209,19.2604,19.2604,276207.39362762,0
+HYMB.US,D,20131002,000000,19.325,19.3518,19.2028,19.2683,308963.29944998,0
+HYMB.US,D,20131003,000000,19.2365,19.3716,19.2365,19.2782,221494.80726202,0
+HYMB.US,D,20131004,000000,19.2092,19.3846,19.1774,19.2092,352282.96477476,0
+HYMB.US,D,20131007,000000,19.2365,19.2365,19.1381,19.1704,185563.13224651,0
+HYMB.US,D,20131008,000000,19.161,19.1774,18.9826,18.9826,64710.825498398,0
+HYMB.US,D,20131009,000000,18.9945,19.0178,18.92,19.001,174447.9400705,0
+HYMB.US,D,20131010,000000,18.9791,19.5704,18.9791,19.1073,475485.90423362,0
+HYMB.US,D,20131011,000000,19.001,19.2365,19.001,19.1739,99519.509886664,0
+HYMB.US,D,20131014,000000,19.1565,19.2211,19.0139,19.0904,18517.270181339,0
+HYMB.US,D,20131015,000000,19.0258,19.1525,19.0218,19.1073,82276.169932996,0
+HYMB.US,D,20131016,000000,19.0139,19.1565,19.0139,19.1461,77180.449022318,0
+HYMB.US,D,20131017,000000,19.1565,19.2574,19.0482,19.1813,99284.044109986,0
+HYMB.US,D,20131018,000000,19.1346,19.3383,19.1346,19.3051,237639.3069245,0
+HYMB.US,D,20131021,000000,19.2574,19.3428,19.232,19.3125,189594.22584213,0
+HYMB.US,D,20131022,000000,19.316,19.3548,19.2912,19.3125,83942.543121796,0
+HYMB.US,D,20131023,000000,19.391,19.4382,19.3548,19.3946,178986.19072357,0
+HYMB.US,D,20131024,000000,19.3682,19.5322,19.3592,19.5138,58926.820009738,0
+HYMB.US,D,20131025,000000,19.5272,19.6365,19.5272,19.5664,62152.90240303,0
+HYMB.US,D,20131028,000000,19.6365,19.6365,19.5322,19.543,146278.58557335,0
+HYMB.US,D,20131029,000000,19.5356,19.5536,19.1983,19.3682,275869.28892262,0
+HYMB.US,D,20131030,000000,19.2956,19.4705,19.2956,19.4288,22552.388832962,0
+HYMB.US,D,20131031,000000,19.5938,19.6236,19.5108,19.5192,301436.44470828,0
+HYMB.US,D,20131101,000000,19.3532,19.4368,19.3061,19.314,425949.53989896,0
+HYMB.US,D,20131104,000000,19.3562,19.4342,19.3562,19.3736,70396.217114776,0
+HYMB.US,D,20131105,000000,19.3696,19.3696,19.2832,19.2971,38888.078656016,0
+HYMB.US,D,20131106,000000,19.24,19.3696,19.24,19.3339,521770.02331094,0
+HYMB.US,D,20131107,000000,19.2832,19.4407,19.2832,19.4342,117485.34739442,0
+HYMB.US,D,20131108,000000,19.2494,19.3448,19.2494,19.3095,52925.46149645,0
+HYMB.US,D,20131111,000000,19.2832,19.3896,19.2584,19.3006,23615.003620022,0
+HYMB.US,D,20131112,000000,19.24,19.3398,19.24,19.314,98336.143419258,0
+HYMB.US,D,20131113,000000,19.3339,19.3667,19.2768,19.3339,195728.41120379,0
+HYMB.US,D,20131114,000000,19.4139,19.4725,19.3374,19.4342,152612.0112076,0
+HYMB.US,D,20131115,000000,19.5212,19.5212,19.3696,19.4139,45169.178562108,0
+HYMB.US,D,20131118,000000,19.4064,19.5123,19.4064,19.5123,70567.281995268,0
+HYMB.US,D,20131119,000000,19.4611,19.4954,19.4342,19.4656,63571.734647116,0
+HYMB.US,D,20131120,000000,19.4342,19.4914,19.3597,19.3782,88589.47028718,0
+HYMB.US,D,20131121,000000,19.4064,19.4611,19.3061,19.4268,426879.32783762,0
+HYMB.US,D,20131122,000000,19.3736,19.4566,19.3597,19.4268,42864.833995472,0
+HYMB.US,D,20131125,000000,19.4064,19.5014,19.4064,19.4656,92616.538826782,0
+HYMB.US,D,20131126,000000,19.5212,19.5212,19.4442,19.4795,104106.06121188,0
+HYMB.US,D,20131127,000000,19.4656,19.4755,19.393,19.4298,33661.543424962,0
+HYMB.US,D,20131129,000000,19.6017,19.6464,19.5634,19.639,206934.16714008,0
+HYMB.US,D,20131202,000000,19.5286,19.5286,19.4318,19.4318,166154.31215861,0
+HYMB.US,D,20131203,000000,19.4998,19.5108,19.4551,19.4591,60007.547548852,0
+HYMB.US,D,20131204,000000,19.4288,19.4641,19.324,19.405,104395.86524471,0
+HYMB.US,D,20131205,000000,19.3041,19.4467,19.3041,19.4004,116193.30441469,0
+HYMB.US,D,20131206,000000,19.4084,19.4209,19.2986,19.3756,181898.31874796,0
+HYMB.US,D,20131209,000000,19.2986,19.384,19.2986,19.3041,161465.1219051,0
+HYMB.US,D,20131210,000000,19.3115,19.3906,19.2852,19.3906,144380.77166389,0
+HYMB.US,D,20131211,000000,19.3801,19.3801,19.2986,19.3657,138321.04983843,0
+HYMB.US,D,20131212,000000,19.3274,19.4209,19.3195,19.3354,173526.20224384,0
+HYMB.US,D,20131213,000000,19.3274,19.3946,19.2817,19.384,291381.85479132,0
+HYMB.US,D,20131216,000000,19.397,19.397,19.2042,19.2474,171485.49884596,0
+HYMB.US,D,20131217,000000,19.3155,19.324,19.2444,19.2708,78945.436083402,0
+HYMB.US,D,20131218,000000,19.2668,19.4432,19.2306,19.3906,200089.55939236,0
+HYMB.US,D,20131219,000000,19.3081,19.4164,19.3081,19.3195,141031.92506224,0
+HYMB.US,D,20131220,000000,19.2708,19.4432,19.2624,19.3383,144978.49248161,0
+HYMB.US,D,20131223,000000,19.3618,19.405,19.1918,19.2152,306332.92534638,0
+HYMB.US,D,20131224,000000,19.3155,19.3801,19.3016,19.3716,62444.71896387,0
+HYMB.US,D,20131226,000000,19.3756,19.4641,19.3081,19.397,246126.13752498,0
+HYMB.US,D,20131227,000000,19.3588,19.4323,19.2772,19.3354,598211.87455514,0
+HYMB.US,D,20131230,000000,19.2936,19.401,19.2186,19.223,407899.17621494,0
+HYMB.US,D,20131231,000000,19.3195,19.3383,19.168,19.238,223517.39790784,0
+HYMB.US,D,20140102,000000,19.1719,19.4368,19.1719,19.4368,214559.63575404,0
+HYMB.US,D,20140103,000000,19.3418,19.3418,19.1992,19.2663,55954.316145176,0
+HYMB.US,D,20140106,000000,19.2588,19.401,19.2588,19.3946,65964.630446012,0
+HYMB.US,D,20140107,000000,19.324,19.4556,19.324,19.4392,83570.225440724,0
+HYMB.US,D,20140108,000000,19.3756,19.5113,19.3756,19.4974,34237.12643462,0
+HYMB.US,D,20140109,000000,19.4288,19.569,19.4288,19.549,83914.367729714,0
+HYMB.US,D,20140110,000000,19.56,19.7652,19.56,19.7488,614457.00061794,0
+HYMB.US,D,20140113,000000,19.7528,19.791,19.6946,19.7826,440496.09232484,0
+HYMB.US,D,20140114,000000,19.7464,19.7816,19.6748,19.7528,311098.59166412,0
+HYMB.US,D,20140115,000000,19.7995,19.7995,19.7294,19.791,422739.5577297,0
+HYMB.US,D,20140116,000000,19.7608,19.8507,19.7608,19.8288,55280.119263234,0
+HYMB.US,D,20140117,000000,19.8218,19.955,19.8218,19.9202,171545.87468614,0
+HYMB.US,D,20140121,000000,19.9585,19.9585,19.9332,19.95,108924.05325775,0
+HYMB.US,D,20140122,000000,19.9138,19.9376,19.8218,19.8844,93115.645772218,0
+HYMB.US,D,20140123,000000,19.8804,20.0181,19.8804,19.9948,178700.41174674,0
+HYMB.US,D,20140124,000000,20.0141,20.1324,20.0141,20.0966,136266.25874451,0
+HYMB.US,D,20140127,000000,20.1861,20.1861,19.9903,20.0181,68683.555781842,0
+HYMB.US,D,20140128,000000,20.0017,20.0538,19.9848,20.0315,70037.987129744,0
+HYMB.US,D,20140129,000000,20.0772,20.0822,19.9903,20.039,85443.88901412,0
+HYMB.US,D,20140130,000000,20.0355,20.0772,20.0082,20.0644,53060.30087284,0
+HYMB.US,D,20140131,000000,20.1011,20.1011,19.9972,20.0742,61677.945793664,0
+HYMB.US,D,20140203,000000,20.114,20.1418,19.9972,20.042,139025.43464046,0
+HYMB.US,D,20140204,000000,20.1234,20.1234,19.7826,19.7945,140249.05166799,0
+HYMB.US,D,20140205,000000,19.8616,19.9972,19.8616,19.9699,72290.00596823,0
+HYMB.US,D,20140206,000000,20.0017,20.106,19.8874,20.106,107038.31451632,0
+HYMB.US,D,20140207,000000,20.0499,20.0499,19.963,20.0146,104581.01782124,0
+HYMB.US,D,20140210,000000,20.0862,20.1796,20.046,20.1533,92195.92047357,0
+HYMB.US,D,20140211,000000,20.1677,20.1677,20.0896,20.1334,50250.811776746,0
+HYMB.US,D,20140212,000000,20.1756,20.1756,20.0538,20.0742,93852.23102234,0
+HYMB.US,D,20140213,000000,20.0932,20.2184,20.0862,20.2138,38119.292957802,0
+HYMB.US,D,20140214,000000,20.2735,20.2735,20.0971,20.1016,105094.21246272,0
+HYMB.US,D,20140218,000000,20.1796,20.1796,20.1175,20.1637,56620.462915094,0
+HYMB.US,D,20140219,000000,20.1269,20.2626,20.1234,20.1756,60615.331006602,0
+HYMB.US,D,20140220,000000,20.1334,20.2626,20.1334,20.2626,26245.3777236,0
+HYMB.US,D,20140221,000000,20.2626,20.3421,20.2138,20.3421,137648.8654845,0
+HYMB.US,D,20140224,000000,20.2492,20.421,20.2492,20.2929,32665.342062092,0
+HYMB.US,D,20140225,000000,20.361,20.4296,20.3232,20.365,73008.4784663,0
+HYMB.US,D,20140226,000000,20.4658,20.4862,20.4166,20.4708,64924.153467014,0
+HYMB.US,D,20140227,000000,20.5528,20.5592,20.4787,20.5558,56141.481249716,0
+HYMB.US,D,20140228,000000,20.5964,20.6124,20.5329,20.6124,123066.08755449,0
+HYMB.US,D,20140303,000000,20.6954,20.6954,20.6253,20.6805,33468.340736406,0
+HYMB.US,D,20140304,000000,20.6685,20.6685,20.4956,20.514,1315112.5882522,0
+HYMB.US,D,20140305,000000,20.5901,20.5901,20.5448,20.5736,43078.161964086,0
+HYMB.US,D,20140306,000000,20.5736,20.594,20.4673,20.4797,325451.94140146,0
+HYMB.US,D,20140307,000000,20.5568,20.5568,20.4673,20.5095,64340.520345332,0
+HYMB.US,D,20140310,000000,20.665,20.665,20.523,20.5866,1049130.849422,0
+HYMB.US,D,20140311,000000,20.5488,20.6427,20.5448,20.6178,769918.75148174,0
+HYMB.US,D,20140312,000000,20.5568,20.6884,20.5568,20.6685,159849.06191644,0
+HYMB.US,D,20140313,000000,20.6685,20.7336,20.6358,20.7102,464610.2028903,0
+HYMB.US,D,20140314,000000,20.7336,20.7336,20.677,20.6924,31514.176042776,0
+HYMB.US,D,20140317,000000,20.7888,20.7888,20.6685,20.7336,139343.41406538,0
+HYMB.US,D,20140318,000000,20.6924,20.7182,20.6924,20.6924,131870.89757985,0
+HYMB.US,D,20140319,000000,20.6924,20.8022,20.6382,20.6616,135581.99922254,0
+HYMB.US,D,20140320,000000,20.6884,20.7142,20.6293,20.6884,62607.73373234,0
+HYMB.US,D,20140321,000000,20.7336,20.7336,20.6576,20.6954,70231.189818302,0
+HYMB.US,D,20140324,000000,20.6884,20.7554,20.6556,20.6954,106923.60041999,0
+HYMB.US,D,20140325,000000,20.7142,20.7142,20.6472,20.6954,508362.56173634,0
+HYMB.US,D,20140326,000000,20.6805,20.7426,20.6685,20.6685,164232.34791307,0
+HYMB.US,D,20140327,000000,20.7426,20.7466,20.665,20.7336,234717.1162601,0
+HYMB.US,D,20140328,000000,20.7466,20.7466,20.7142,20.7257,34106.312114244,0
+HYMB.US,D,20140331,000000,20.7808,20.7808,20.7142,20.7714,76691.40471691,0
+HYMB.US,D,20140401,000000,20.8191,20.8191,20.7093,20.742,69510.704792224,0
+HYMB.US,D,20140402,000000,20.7212,20.742,20.6944,20.7093,53271.616313448,0
+HYMB.US,D,20140403,000000,20.7764,20.7764,20.6984,20.7053,62311.89211549,0
+HYMB.US,D,20140404,000000,20.7252,20.7743,20.7212,20.742,162197.68209921,0
+HYMB.US,D,20140407,000000,20.8459,20.8459,20.7708,20.7918,274893.21283984,0
+HYMB.US,D,20140408,000000,20.827,20.827,20.7918,20.8057,69361.777719796,0
+HYMB.US,D,20140409,000000,20.8156,20.8722,20.8131,20.8345,29471.460116892,0
+HYMB.US,D,20140410,000000,20.8961,20.9041,20.8678,20.8852,95063.77288183,0
+HYMB.US,D,20140411,000000,20.9244,20.9538,20.9244,20.9538,52140.57557419,0
+HYMB.US,D,20140414,000000,20.9731,20.9731,20.9071,20.9285,73058.791666446,0
+HYMB.US,D,20140415,000000,20.9285,20.9582,20.9214,20.9538,81861.589163802,0
+HYMB.US,D,20140416,000000,20.9617,20.9617,20.918,20.9463,22322.960640302,0
+HYMB.US,D,20140417,000000,21.0278,21.0278,20.918,20.9285,105436.34222371,0
+HYMB.US,D,20140421,000000,20.9285,20.9731,20.9071,20.9582,66938.694000816,0
+HYMB.US,D,20140422,000000,20.9731,21.074,20.9617,20.9866,86959.322602486,0
+HYMB.US,D,20140423,000000,20.982,21.0169,20.9214,20.9995,51691.781828898,0
+HYMB.US,D,20140424,000000,21.0169,21.0169,20.9866,20.9955,105120.3753268,0
+HYMB.US,D,20140425,000000,21.0502,21.0978,21.0208,21.085,80480.994951824,0
+HYMB.US,D,20140428,000000,21.0462,21.1014,21.0462,21.0502,118493.62392532,0
+HYMB.US,D,20140429,000000,21.1112,21.1112,21.0362,21.074,260300.37226978,0
+HYMB.US,D,20140430,000000,21.085,21.1262,21.074,21.1142,101447.51171622,0
+HYMB.US,D,20140501,000000,21.1545,21.1629,21.0988,21.0988,864481.40489012,0
+HYMB.US,D,20140502,000000,21.142,21.1848,21.0715,21.142,139448.06552168,0
+HYMB.US,D,20140505,000000,21.1356,21.1783,21.1197,21.1783,368143.69798842,0
+HYMB.US,D,20140506,000000,21.2062,21.2062,21.146,21.2012,173775.75571656,0
+HYMB.US,D,20140507,000000,21.2096,21.2096,21.1744,21.2012,81865.614219812,0
+HYMB.US,D,20140508,000000,21.146,21.2727,21.146,21.2614,87697.920380614,0
+HYMB.US,D,20140509,000000,21.2614,21.2941,21.244,21.2852,64688.687690334,0
+HYMB.US,D,20140512,000000,21.3214,21.3214,21.2772,21.3056,141933.53760884,0
+HYMB.US,D,20140513,000000,21.3299,21.3503,21.312,21.3503,94999.371985644,0
+HYMB.US,D,20140514,000000,21.39,21.4467,21.385,21.4318,179913.96613424,0
+HYMB.US,D,20140515,000000,21.4492,21.5118,21.4114,21.5118,201425.8779882,0
+HYMB.US,D,20140516,000000,21.5197,21.5197,21.4953,21.5038,582469.8804938,0
+HYMB.US,D,20140519,000000,21.5038,21.548,21.5038,21.5227,193283.18967675,0
+HYMB.US,D,20140520,000000,21.5267,21.5818,21.5197,21.5401,166532.66742369,0
+HYMB.US,D,20140521,000000,21.5659,21.5659,21.5152,21.5267,96945.48656725,0
+HYMB.US,D,20140522,000000,21.5038,21.5659,21.5038,21.5609,816611.41374424,0
+HYMB.US,D,20140523,000000,21.5858,21.5997,21.4928,21.5744,46901.9651751,0
+HYMB.US,D,20140527,000000,21.5997,21.5997,21.544,21.5659,136819.70394611,0
+HYMB.US,D,20140528,000000,21.5818,21.6712,21.5818,21.6325,454265.8089405,0
+HYMB.US,D,20140529,000000,21.6633,21.6886,21.5699,21.6325,60247.038381542,0
+HYMB.US,D,20140530,000000,21.6593,21.704,21.6479,21.6633,135040.62918898,0
+HYMB.US,D,20140602,000000,21.6588,21.6698,21.62,21.6469,162270.13310742,0
+HYMB.US,D,20140603,000000,21.6956,21.6956,21.5386,21.56,172471.6375688,0
+HYMB.US,D,20140604,000000,21.5987,21.617,21.5386,21.546,121383.61414164,0
+HYMB.US,D,20140605,000000,21.5768,21.6136,21.5386,21.5639,115438.60641252,0
+HYMB.US,D,20140606,000000,21.5684,21.6056,21.5684,21.5987,188410.85937472,0
+HYMB.US,D,20140609,000000,21.5987,21.617,21.56,21.5908,106653.92166722,0
+HYMB.US,D,20140610,000000,21.5908,21.5908,21.5361,21.5386,68919.02155852,0
+HYMB.US,D,20140611,000000,21.5843,21.5843,21.4666,21.5326,222432.64531272,0
+HYMB.US,D,20140612,000000,21.5326,21.5505,21.4909,21.5212,183474.1281765,0
+HYMB.US,D,20140613,000000,21.555,21.555,21.4968,21.5182,91066.892262318,0
+HYMB.US,D,20140616,000000,21.4486,21.5942,21.4486,21.5505,95428.04045088,0
+HYMB.US,D,20140617,000000,21.5878,21.5878,21.5018,21.5386,83938.518065784,0
+HYMB.US,D,20140618,000000,21.5942,21.5987,21.555,21.5987,78152.500049116,0
+HYMB.US,D,20140619,000000,21.62,21.62,21.555,21.6092,59450.077291246,0
+HYMB.US,D,20140620,000000,21.5728,21.6056,21.5684,21.5908,55664.51211234,0
+HYMB.US,D,20140623,000000,21.5908,21.624,21.5768,21.617,62356.167731616,0
+HYMB.US,D,20140624,000000,21.635,21.635,21.5639,21.6281,55392.820831558,0
+HYMB.US,D,20140625,000000,21.6588,21.6623,21.5728,21.6384,375795.32946646,0
+HYMB.US,D,20140626,000000,21.6623,21.6623,21.6092,21.6469,60548.91758241,0
+HYMB.US,D,20140627,000000,21.6504,21.6544,21.5987,21.6281,78730.095586782,0
+HYMB.US,D,20140630,000000,21.6668,21.6742,21.6281,21.6469,61506.88091317,0
+HYMB.US,D,20140701,000000,21.6946,21.6946,21.5346,21.5798,75896.45615462,0
+HYMB.US,D,20140702,000000,21.5311,21.5311,21.1679,21.305,704386.81455696,0
+HYMB.US,D,20140703,000000,21.235,21.2802,20.9632,21.2688,376709.0171811,0
+HYMB.US,D,20140707,000000,21.2971,21.2971,21.1679,21.2464,317892.88621168,0
+HYMB.US,D,20140708,000000,21.2528,21.3458,21.1962,21.3081,61516.9435532,0
+HYMB.US,D,20140709,000000,21.3294,21.3418,21.2225,21.3418,101308.64728382,0
+HYMB.US,D,20140710,000000,21.235,21.3374,21.231,21.3115,58582.677720746,0
+HYMB.US,D,20140711,000000,21.2082,21.3995,21.2082,21.321,88003.824637494,0
+HYMB.US,D,20140714,000000,21.3259,21.3294,21.2802,21.321,57008.880820214,0
+HYMB.US,D,20140715,000000,21.2643,21.3329,21.2643,21.315,108746.95079324,0
+HYMB.US,D,20140716,000000,21.3329,21.4426,21.3329,21.3925,73457.272211592,0
+HYMB.US,D,20140717,000000,21.4496,21.4953,21.4194,21.4566,70275.465434428,0
+HYMB.US,D,20140718,000000,21.4953,21.5272,21.4288,21.5272,66087.394654364,0
+HYMB.US,D,20140721,000000,21.469,21.5624,21.4392,21.4894,242523.71239458,0
+HYMB.US,D,20140722,000000,21.5455,21.5455,21.4426,21.477,102940.80749652,0
+HYMB.US,D,20140723,000000,21.5242,21.5624,21.5093,21.5455,119691.07808877,0
+HYMB.US,D,20140724,000000,21.5584,21.5584,21.4854,21.5346,45595.834499338,0
+HYMB.US,D,20140725,000000,21.5381,21.5868,21.5242,21.5674,168060.1761801,0
+HYMB.US,D,20140728,000000,21.6042,21.6042,21.4854,21.5381,54968.177422334,0
+HYMB.US,D,20140729,000000,21.6126,21.6126,21.5311,21.5902,36992.277274556,0
+HYMB.US,D,20140730,000000,21.5674,21.5674,21.4894,21.5093,36243.616856398,0
+HYMB.US,D,20140731,000000,21.4953,21.5381,21.4472,21.4536,61533.043777246,0
+HYMB.US,D,20140801,000000,21.6315,21.6315,21.4348,21.5584,140176.60065978,0
+HYMB.US,D,20140804,000000,21.5346,21.5624,21.46,21.5411,74318.634198074,0
+HYMB.US,D,20140805,000000,21.5411,21.5495,21.4849,21.4993,137441.5750999,0
+HYMB.US,D,20140806,000000,21.5455,21.635,21.5455,21.6042,108312.24474399,0
+HYMB.US,D,20140807,000000,21.5833,21.6042,21.5455,21.5938,210222.63790154,0
+HYMB.US,D,20140808,000000,21.5674,21.638,21.4928,21.635,61418.329680914,0
+HYMB.US,D,20140811,000000,21.642,21.6872,21.5978,21.62,44877.362001268,0
+HYMB.US,D,20140812,000000,21.6827,21.6827,21.6236,21.6499,602820.56368842,0
+HYMB.US,D,20140813,000000,21.6986,21.7075,21.6538,21.6827,123418.27995551,0
+HYMB.US,D,20140814,000000,21.7229,21.7776,21.6872,21.7736,125917.83973871,0
+HYMB.US,D,20140815,000000,21.7621,21.8178,21.7408,21.8178,116628.01046395,0
+HYMB.US,D,20140818,000000,21.7895,21.7934,21.7229,21.7621,73320.4203072,0
+HYMB.US,D,20140819,000000,21.7816,21.8098,21.7532,21.7656,197004.35395947,0
+HYMB.US,D,20140820,000000,21.7488,21.7934,21.716,21.7319,79504.918869014,0
+HYMB.US,D,20140821,000000,21.7736,21.7856,21.7443,21.7488,95852.683860102,0
+HYMB.US,D,20140822,000000,21.7702,21.7895,21.7408,21.7408,168392.24330105,0
+HYMB.US,D,20140825,000000,21.7934,21.7934,21.7026,21.7443,125807.15069839,0
+HYMB.US,D,20140826,000000,21.7582,21.8138,21.7532,21.7816,140750.17114143,0
+HYMB.US,D,20140827,000000,21.8059,21.8138,21.7934,21.802,61828.885394098,0
+HYMB.US,D,20140828,000000,21.8178,21.8178,21.7895,21.8098,75890.418570602,0
+HYMB.US,D,20140829,000000,21.8178,21.9138,21.8178,21.8909,55785.263792688,0
+HYMB.US,D,20140902,000000,21.8889,21.9744,21.8352,21.877,249285.80649406,0
+HYMB.US,D,20140903,000000,21.8964,21.9043,21.8516,21.8924,102031.1448379,0
+HYMB.US,D,20140904,000000,21.8993,21.9272,21.865,21.877,81603.985579058,0
+HYMB.US,D,20140905,000000,21.9152,22.0032,21.8889,21.9078,63603.93509521,0
+HYMB.US,D,20140908,000000,21.9564,21.9664,21.8437,21.865,159166.81492248,0
+HYMB.US,D,20140909,000000,21.9202,21.9202,21.868,21.8964,231817.06340376,0
+HYMB.US,D,20140910,000000,21.8993,21.8993,21.8516,21.8611,119002.79351079,0
+HYMB.US,D,20140911,000000,21.9272,21.9272,21.8889,21.8964,40323.01112415,0
+HYMB.US,D,20140912,000000,21.8611,21.8993,21.8397,21.8705,112856.53298108,0
+HYMB.US,D,20140915,000000,21.9112,21.9524,21.877,21.8814,39612.588738102,0
+HYMB.US,D,20140916,000000,21.8993,21.9744,21.8993,21.9446,217819.93112342,0
+HYMB.US,D,20140917,000000,21.9784,21.9784,21.9152,21.9152,98523.308523796,0
+HYMB.US,D,20140918,000000,21.963,21.9744,21.9316,21.9316,73235.894130956,0
+HYMB.US,D,20140919,000000,21.9524,21.9992,21.9446,21.963,64845.664874788,0
+HYMB.US,D,20140922,000000,22.0201,22.0529,21.9828,22.0529,79643.783301412,0
+HYMB.US,D,20140923,000000,21.9486,22.0956,21.9486,22.0529,232744.83881442,0
+HYMB.US,D,20140924,000000,22.0171,22.103,22.0171,22.0529,50794.194338312,0
+HYMB.US,D,20140925,000000,22.0772,22.0956,22.0285,22.0394,69883.022473296,0
+HYMB.US,D,20140926,000000,21.9744,22.0852,21.9664,22.0479,49793.967919432,0
+HYMB.US,D,20140929,000000,22.0772,22.1498,22.0394,22.0912,65129.431323606,0
+HYMB.US,D,20140930,000000,22.1711,22.1711,22.0772,22.0996,91614.299879894,0
+HYMB.US,D,20141001,000000,22.0862,22.2541,22.0862,22.2029,413948.83540036,0
+HYMB.US,D,20141002,000000,22.1661,22.2248,22.1408,22.1408,156598.82918708,0
+HYMB.US,D,20141003,000000,22.1338,22.1831,22.1338,22.1378,181421.34961058,0
+HYMB.US,D,20141006,000000,22.1831,22.2124,22.1408,22.1477,109433.22284322,0
+HYMB.US,D,20141007,000000,22.1831,22.2158,22.1477,22.1701,205426.78366374,0
+HYMB.US,D,20141008,000000,22.1701,22.2318,22.1661,22.2318,205460.99663984,0
+HYMB.US,D,20141009,000000,22.2357,22.3052,22.1984,22.2432,440977.08651824,0
+HYMB.US,D,20141010,000000,22.3052,22.3302,22.2541,22.3032,174526.42866272,0
+HYMB.US,D,20141013,000000,22.3768,22.3768,22.2819,22.3217,89199.266272938,0
+HYMB.US,D,20141014,000000,22.3738,22.4364,22.351,22.3604,159768.56079621,0
+HYMB.US,D,20141015,000000,22.4141,22.6442,22.356,22.4002,667048.38246542,0
+HYMB.US,D,20141016,000000,22.3604,22.4246,22.2626,22.339,274496.74482268,0
+HYMB.US,D,20141017,000000,22.3768,22.3957,22.2586,22.3261,131943.34858806,0
+HYMB.US,D,20141020,000000,22.3957,22.3957,22.2819,22.2928,218630.97990976,0
+HYMB.US,D,20141021,000000,22.2928,22.3092,22.2626,22.2959,81390.657610446,0
+HYMB.US,D,20141022,000000,22.2586,22.3128,22.2586,22.3032,77985.460224636,0
+HYMB.US,D,20141023,000000,22.2789,22.356,22.2626,22.267,46966.366071286,0
+HYMB.US,D,20141024,000000,22.2754,22.3604,22.2754,22.2998,113188.60010204,0
+HYMB.US,D,20141027,000000,22.2928,22.351,22.2432,22.2626,165278.86247608,0
+HYMB.US,D,20141028,000000,22.2586,22.3302,22.2462,22.2998,116475.05833551,0
+HYMB.US,D,20141029,000000,22.2541,22.3177,22.2541,22.2854,77854.64590426,0
+HYMB.US,D,20141030,000000,22.271,22.3032,22.0802,22.2854,128495.88811413,0
+HYMB.US,D,20141031,000000,22.2397,22.2819,22.2158,22.2288,134785.03813225,0
+HYMB.US,D,20141103,000000,22.2546,22.3038,22.2163,22.263,479647.81214962,0
+HYMB.US,D,20141104,000000,22.2794,22.3182,22.199,22.2397,83167.719839564,0
+HYMB.US,D,20141105,000000,22.3038,22.3664,22.1875,22.2079,164163.92196087,0
+HYMB.US,D,20141106,000000,22.2079,22.2124,22.1836,22.1915,77436.040079054,0
+HYMB.US,D,20141107,000000,22.1836,22.2506,22.1786,22.1955,182111.64671657,0
+HYMB.US,D,20141110,000000,22.2466,22.2466,22.1955,22.2288,345066.03934596,0
+HYMB.US,D,20141111,000000,22.2546,22.2546,22.2253,22.2546,67894.64480357,0
+HYMB.US,D,20141112,000000,22.2466,22.2546,22.2362,22.2362,107442.83264549,0
+HYMB.US,D,20141113,000000,22.2898,22.2898,22.2397,22.2436,114013.73658442,0
+HYMB.US,D,20141114,000000,22.263,22.357,22.2208,22.283,68868.708358376,0
+HYMB.US,D,20141117,000000,22.3008,22.3038,22.2436,22.2794,123593.36989201,0
+HYMB.US,D,20141118,000000,22.2506,22.344,22.2362,22.2794,131230.91367401,0
+HYMB.US,D,20141119,000000,22.263,22.283,22.2397,22.2466,93691.228781876,0
+HYMB.US,D,20141120,000000,22.344,22.344,22.2397,22.2466,112347.36339562,0
+HYMB.US,D,20141121,000000,22.2124,22.2968,22.2124,22.272,80955.951561194,0
+HYMB.US,D,20141124,000000,22.352,22.352,22.2436,22.283,86452.165545026,0
+HYMB.US,D,20141125,000000,22.357,22.3664,22.2859,22.3138,234356.87374708,0
+HYMB.US,D,20141126,000000,22.3664,22.4126,22.3401,22.3892,195810.92485203,0
+HYMB.US,D,20141128,000000,22.3927,22.4642,22.3848,22.4091,77343.463790788,0
+HYMB.US,D,20141201,000000,22.4444,22.5056,22.4176,22.4589,185001.6369329,0
+HYMB.US,D,20141202,000000,22.5056,22.5056,22.3431,22.4364,89716.485970428,0
+HYMB.US,D,20141203,000000,22.4444,22.502,22.433,22.4678,137926.5943493,0
+HYMB.US,D,20141204,000000,22.4931,22.4931,22.4121,22.4632,199970.82024001,0
+HYMB.US,D,20141205,000000,22.4678,22.6184,22.4404,22.4846,185516.84410238,0
+HYMB.US,D,20141208,000000,22.4931,22.5413,22.4295,22.4295,185619.48303068,0
+HYMB.US,D,20141209,000000,22.5135,22.5984,22.4728,22.502,185877.08661542,0
+HYMB.US,D,20141210,000000,22.5334,22.6218,22.5334,22.6218,180459.36122381,0
+HYMB.US,D,20141211,000000,22.5816,22.6218,22.5522,22.6034,134221.53029062,0
+HYMB.US,D,20141212,000000,22.6184,22.6571,22.517,22.6154,76785.99353318,0
+HYMB.US,D,20141215,000000,22.6382,22.666,22.5378,22.591,57107.494692498,0
+HYMB.US,D,20141216,000000,22.6869,22.6988,22.5954,22.6496,148937.13506901,0
+HYMB.US,D,20141217,000000,22.6184,22.6184,22.5711,22.5781,127704.96460785,0
+HYMB.US,D,20141218,000000,22.5954,22.5954,22.5209,22.5671,145590.30099537,0
+HYMB.US,D,20141219,000000,22.5711,22.5984,22.5483,22.5522,100594.19984176,0
+HYMB.US,D,20141222,000000,22.5741,22.6184,22.5483,22.5483,103699.53055471,0
+HYMB.US,D,20141223,000000,22.517,22.6154,22.517,22.5711,106863.22457982,0
+HYMB.US,D,20141224,000000,22.591,22.6114,22.5453,22.591,72609.997921152,0
+HYMB.US,D,20141226,000000,22.5816,22.6343,22.5209,22.6302,44042.162878862,0
+HYMB.US,D,20141229,000000,22.6908,22.7172,22.6034,22.6571,240497.09669274,0
+HYMB.US,D,20141230,000000,22.6874,22.7172,22.6382,22.7137,87637.54454044,0
+HYMB.US,D,20141231,000000,22.829,22.829,22.6496,22.7629,218459.91502928,0
+HYMB.US,D,20150102,000000,22.754,22.7943,22.7068,22.7515,822578.55928144,0
+HYMB.US,D,20150105,000000,22.8866,22.8866,22.7629,22.7803,310098.36524522,0
+HYMB.US,D,20150106,000000,22.747,22.8936,22.747,22.8554,226817.94383734,0
+HYMB.US,D,20150107,000000,22.8936,22.9682,22.8623,22.9602,272627.1063053,0
+HYMB.US,D,20150108,000000,22.9442,22.9895,22.8772,22.8936,227317.05078278,0
+HYMB.US,D,20150109,000000,22.9492,22.983,22.919,22.9229,136425.24845697,0
+HYMB.US,D,20150112,000000,22.9368,23.0526,22.9368,23.0118,287378.9365878,0
+HYMB.US,D,20150113,000000,23.0278,23.1018,22.9682,23.0154,225443.3872094,0
+HYMB.US,D,20150114,000000,23.1272,23.1272,23.0526,23.07,563179.79955824,0
+HYMB.US,D,20150115,000000,23.0764,23.138,23.07,23.1212,195698.22328371,0
+HYMB.US,D,20150116,000000,23.1504,23.1504,23.0154,23.0625,130892.80896904,0
+HYMB.US,D,20150120,000000,23.1426,23.232,23.0625,23.1068,189217.88310504,0
+HYMB.US,D,20150121,000000,23.0814,23.1504,23.0248,23.0322,105722.12120053,0
+HYMB.US,D,20150122,000000,23.0481,23.0944,22.9721,22.999,213603.68495128,0
+HYMB.US,D,20150123,000000,23.1137,23.146,23.0198,23.0625,148655.3811482,0
+HYMB.US,D,20150126,000000,23.0764,23.1068,23.0278,23.07,92501.82473045,0
+HYMB.US,D,20150127,000000,23.1306,23.1306,23.0154,23.0944,338603.81191934,0
+HYMB.US,D,20150128,000000,23.1137,23.2797,23.0198,23.2255,420656.5912437,0
+HYMB.US,D,20150129,000000,23.2508,23.2797,23.0655,23.155,1790008.8217801,0
+HYMB.US,D,20150130,000000,23.2732,23.3164,23.2429,23.2697,140933.31118996,0
+HYMB.US,D,20150202,000000,23.2235,23.2752,23.2062,23.2454,372363.96921658,0
+HYMB.US,D,20150203,000000,23.2454,23.2688,23.0461,23.0461,160646.02300674,0
+HYMB.US,D,20150204,000000,23.0829,23.1698,23.0258,23.1525,173174.00984283,0
+HYMB.US,D,20150205,000000,23.0958,23.1728,23.0958,23.1614,172258.30960019,0
+HYMB.US,D,20150206,000000,23.1446,23.2345,22.984,23.075,1189919.2585956,0
+HYMB.US,D,20150209,000000,23.1226,23.1226,22.984,22.991,259175.36911456,0
+HYMB.US,D,20150210,000000,23.0134,23.0596,22.8185,22.8558,321127.018717,0
+HYMB.US,D,20150211,000000,22.9766,23.0044,22.7902,22.8742,129985.15883842,0
+HYMB.US,D,20150212,000000,22.9696,23.0044,22.9508,22.9766,178609.84798648,0
+HYMB.US,D,20150213,000000,22.9974,23.0298,22.8951,22.9334,213501.04602298,0
+HYMB.US,D,20150217,000000,22.9284,22.9373,22.8082,22.8185,243884.1813265,0
+HYMB.US,D,20150218,000000,23.0382,23.0596,22.8832,22.9547,157959.298119,0
+HYMB.US,D,20150219,000000,22.9334,22.9974,22.8459,22.916,192305.10106593,0
+HYMB.US,D,20150220,000000,22.823,22.9974,22.823,22.9508,282118.18838064,0
+HYMB.US,D,20150223,000000,22.9612,23.0496,22.9577,22.9577,141472.66869551,0
+HYMB.US,D,20150224,000000,22.9458,23.0044,22.903,22.9806,158134.3880555,0
+HYMB.US,D,20150225,000000,22.9766,23.0088,22.8742,22.9577,407476.54533374,0
+HYMB.US,D,20150226,000000,22.9766,22.9944,22.8742,22.8832,166033.56047826,0
+HYMB.US,D,20150227,000000,23.0088,23.0088,22.8558,22.9408,142895.52599561,0
+HYMB.US,D,20150302,000000,22.995,23.0054,22.8334,22.8702,265605.39609306,0
+HYMB.US,D,20150303,000000,22.8256,22.8662,22.7594,22.8082,504552.84622136,0
+HYMB.US,D,20150304,000000,22.8593,22.8747,22.7858,22.7902,87526.85550012,0
+HYMB.US,D,20150305,000000,22.7813,22.8528,22.7768,22.7986,69673.719560694,0
+HYMB.US,D,20150306,000000,22.7475,22.7679,22.581,22.6416,196688.38706256,0
+HYMB.US,D,20150309,000000,22.6456,22.6839,22.5771,22.6104,598362.81415558,0
+HYMB.US,D,20150310,000000,22.671,22.7361,22.6376,22.6376,194168.7019993,0
+HYMB.US,D,20150311,000000,22.7172,22.7212,22.6456,22.7023,101610.52648469,0
+HYMB.US,D,20150312,000000,22.7102,22.823,22.6839,22.7261,321185.38202918,0
+HYMB.US,D,20150313,000000,22.7361,22.8374,22.6839,22.823,76957.058413674,0
+HYMB.US,D,20150316,000000,22.8419,22.912,22.8185,22.8662,125766.90013827,0
+HYMB.US,D,20150317,000000,22.903,22.9462,22.8146,22.8558,323465.57625972,0
+HYMB.US,D,20150318,000000,22.8906,23.1202,22.8593,23.072,359433.47677934,0
+HYMB.US,D,20150319,000000,23.1202,23.1202,23.0183,23.072,75711.303578086,0
+HYMB.US,D,20150320,000000,23.137,23.1744,23.0645,23.1232,100614.32512182,0
+HYMB.US,D,20150323,000000,23.068,23.159,23.068,23.1232,279699.12971768,0
+HYMB.US,D,20150324,000000,23.1992,23.1992,23.076,23.1416,108412.87114428,0
+HYMB.US,D,20150325,000000,23.1764,23.1764,22.9656,22.992,1946028.0429015,0
+HYMB.US,D,20150326,000000,22.998,23.0183,22.8991,22.9656,112168.2484031,0
+HYMB.US,D,20150327,000000,22.9508,23.0183,22.9244,22.9508,114947.54957911,0
+HYMB.US,D,20150330,000000,22.9075,22.9582,22.8593,22.9075,195937.7141164,0
+HYMB.US,D,20150331,000000,22.8881,22.9164,22.823,22.8881,304612.21390144,0
+HYMB.US,D,20150401,000000,22.8558,22.9508,22.7902,22.9508,227647.10537574,0
+HYMB.US,D,20150402,000000,22.7858,22.8459,22.7634,22.8459,141102.36354244,0
+HYMB.US,D,20150406,000000,22.8747,22.8881,22.7634,22.7813,133563.43363273,0
+HYMB.US,D,20150407,000000,22.7679,22.9244,22.7679,22.8956,401112.9317794,0
+HYMB.US,D,20150408,000000,22.9164,22.992,22.8419,22.985,183109.86060745,0
+HYMB.US,D,20150409,000000,22.8419,22.974,22.8419,22.9413,144012.47903883,0
+HYMB.US,D,20150410,000000,23.0645,23.0645,22.9075,22.9616,81740.837483454,0
+HYMB.US,D,20150413,000000,22.912,23.0183,22.912,23.0014,62885.462597142,0
+HYMB.US,D,20150414,000000,23.0308,23.0436,22.9413,22.988,122486.47948882,0
+HYMB.US,D,20150415,000000,22.9656,23.0098,22.9373,22.981,77840.558208218,0
+HYMB.US,D,20150416,000000,22.995,23.0228,22.8837,22.9582,78532.867842214,0
+HYMB.US,D,20150417,000000,23.0014,23.0144,22.8787,22.995,88784.685503744,0
+HYMB.US,D,20150420,000000,22.998,23.0054,22.9209,22.974,167802.57259535,0
+HYMB.US,D,20150421,000000,22.8837,22.995,22.8787,22.9702,87903.198237204,0
+HYMB.US,D,20150422,000000,22.8837,22.992,22.8787,22.9164,154799.6291499,0
+HYMB.US,D,20150423,000000,22.8991,22.9582,22.8837,22.8991,266356.06903924,0
+HYMB.US,D,20150424,000000,22.9075,22.9508,22.8662,22.9508,111178.08462425,0
+HYMB.US,D,20150427,000000,22.9075,22.985,22.8256,22.8837,399665.92414324,0
+HYMB.US,D,20150428,000000,22.8374,22.8837,22.7724,22.8702,112433.90209987,0
+HYMB.US,D,20150429,000000,22.8459,22.8593,22.7634,22.8256,128276.5225615,0
+HYMB.US,D,20150430,000000,22.8146,22.8185,22.7068,22.7724,421558.2037903,0
+HYMB.US,D,20150501,000000,22.6908,22.7992,22.4856,22.5587,691019.60354246,0
+HYMB.US,D,20150504,000000,22.5701,22.6665,22.4692,22.5542,150587.40803377,0
+HYMB.US,D,20150505,000000,22.5507,22.5895,22.4534,22.5766,139800.25792269,0
+HYMB.US,D,20150506,000000,22.6248,22.6248,22.4946,22.5318,382026.11617244,0
+HYMB.US,D,20150507,000000,22.6292,22.7137,22.5895,22.6839,108201.55570367,0
+HYMB.US,D,20150508,000000,22.6874,22.76,22.6615,22.76,209218.38642666,0
+HYMB.US,D,20150511,000000,22.7102,22.76,22.6248,22.6416,422675.15683352,0
+HYMB.US,D,20150512,000000,22.594,22.6874,22.5845,22.6292,229657.62085354,0
+HYMB.US,D,20150513,000000,22.6541,22.6839,22.6178,22.6292,480563.51239226,0
+HYMB.US,D,20150514,000000,22.7172,22.7172,22.6059,22.6541,192665.34357897,0
+HYMB.US,D,20150515,000000,22.7261,22.7361,22.6332,22.6615,89597.746818086,0
+HYMB.US,D,20150518,000000,22.6496,22.6496,22.6144,22.6178,133978.01440192,0
+HYMB.US,D,20150519,000000,22.6373,22.6373,22.5766,22.6059,84938.744484666,0
+HYMB.US,D,20150520,000000,22.6615,22.6665,22.594,22.6104,169126.81602317,0
+HYMB.US,D,20150521,000000,22.6292,22.6993,22.594,22.6615,346011.92750868,0
+HYMB.US,D,20150522,000000,22.6571,22.7023,22.6144,22.6213,37579.935452248,0
+HYMB.US,D,20150526,000000,22.7102,22.76,22.6615,22.7212,107370.38163728,0
+HYMB.US,D,20150527,000000,22.6948,22.7361,22.6948,22.7261,178901.66454732,0
+HYMB.US,D,20150528,000000,22.7475,22.7639,22.7326,22.76,163143.57026193,0
+HYMB.US,D,20150529,000000,22.7773,22.7908,22.755,22.7773,52865.085656276,0
+HYMB.US,D,20150601,000000,22.8558,22.8846,22.747,22.7768,119429.44944801,0
+HYMB.US,D,20150602,000000,22.7544,22.8086,22.6829,22.7063,103403.68893785,0
+HYMB.US,D,20150603,000000,22.6829,22.7063,22.601,22.6486,260574.07607858,0
+HYMB.US,D,20150604,000000,22.67,22.7167,22.6406,22.674,96090.162164788,0
+HYMB.US,D,20150605,000000,22.6442,22.6606,22.5572,22.5686,99577.873198832,0
+HYMB.US,D,20150608,000000,22.5726,22.6054,22.5572,22.5836,79374.104548636,0
+HYMB.US,D,20150609,000000,22.593,22.593,22.5214,22.5383,53134.764409054,0
+HYMB.US,D,20150610,000000,22.5492,22.58,22.4931,22.5259,75624.764873838,0
+HYMB.US,D,20150611,000000,22.5756,22.5885,22.5095,22.5612,221671.90972652,0
+HYMB.US,D,20150612,000000,22.601,22.6282,22.5612,22.5726,94848.43238521,0
+HYMB.US,D,20150615,000000,22.6442,22.6656,22.5726,22.6168,66638.827327954,0
+HYMB.US,D,20150616,000000,22.6238,22.67,22.5836,22.6566,64891.95301892,0
+HYMB.US,D,20150617,000000,22.6566,22.6566,22.601,22.6531,50164.273072498,0
+HYMB.US,D,20150618,000000,22.6362,22.6566,22.58,22.6238,145258.23387442,0
+HYMB.US,D,20150619,000000,22.6656,22.7132,22.6406,22.67,75367.161289094,0
+HYMB.US,D,20150622,000000,22.6656,22.6829,22.5974,22.6606,88108.476093796,0
+HYMB.US,D,20150623,000000,22.5572,22.6864,22.5572,22.6168,151899.57629355,0
+HYMB.US,D,20150624,000000,22.67,22.67,22.6138,22.6531,72879.676673928,0
+HYMB.US,D,20150625,000000,22.6362,22.674,22.6054,22.6054,53410.480745848,0
+HYMB.US,D,20150626,000000,22.5686,22.6238,22.5612,22.6054,50419.864129234,0
+HYMB.US,D,20150629,000000,22.6094,22.6094,22.3128,22.4236,294273.85753566,0
+HYMB.US,D,20150630,000000,22.2928,22.428,21.8949,22.2089,689013.1131207,0
+HYMB.US,D,20150701,000000,22.1477,22.2422,22.0742,22.2228,1074730.2056558,0
+HYMB.US,D,20150702,000000,22.2183,22.2789,22.1711,22.2308,224722.90218332,0
+HYMB.US,D,20150706,000000,22.2044,22.349,22.104,22.349,141196.95235872,0
+HYMB.US,D,20150707,000000,22.2496,22.4046,22.2496,22.3062,363438.40751088,0
+HYMB.US,D,20150708,000000,22.2616,22.359,22.2576,22.359,201864.60909348,0
+HYMB.US,D,20150709,000000,22.3062,22.3674,22.2859,22.3008,149653.59503908,0
+HYMB.US,D,20150710,000000,22.3102,22.3674,22.2616,22.345,263011.2474936,0
+HYMB.US,D,20150713,000000,22.349,22.4334,22.3236,22.4176,95460.240898972,0
+HYMB.US,D,20150714,000000,22.3192,22.4816,22.3038,22.3062,137775.65474886,0
+HYMB.US,D,20150715,000000,22.2859,22.3997,22.2859,22.3957,35647.908566682,0
+HYMB.US,D,20150716,000000,22.3997,22.4772,22.345,22.441,240633.94859716,0
+HYMB.US,D,20150717,000000,22.4454,22.4454,22.3192,22.3282,218262.6872847,0
+HYMB.US,D,20150720,000000,22.2859,22.3753,22.2859,22.341,107394.53197335,0
+HYMB.US,D,20150721,000000,22.3321,22.4046,22.2968,22.3838,45994.315044486,0
+HYMB.US,D,20150722,000000,22.425,22.4692,22.3321,22.349,230444.51930378,0
+HYMB.US,D,20150723,000000,22.4816,22.4902,22.3753,22.4568,85761.868439036,0
+HYMB.US,D,20150724,000000,22.519,22.519,22.4116,22.441,81292.04373816,0
+HYMB.US,D,20150727,000000,22.5552,22.5552,22.437,22.5075,61152.67598415,0
+HYMB.US,D,20150728,000000,22.5592,22.5592,22.43,22.4692,71350.155389522,0
+HYMB.US,D,20150729,000000,22.43,22.5154,22.3798,22.4176,355740.4878887,0
+HYMB.US,D,20150730,000000,22.3674,22.4568,22.3282,22.349,120566.52777129,0
+HYMB.US,D,20150731,000000,22.425,22.4816,22.359,22.3753,91964.479752904,0
+HYMB.US,D,20150803,000000,22.3942,22.4364,22.3047,22.4136,62746.59816474,0
+HYMB.US,D,20150804,000000,22.4166,22.4444,22.3709,22.3828,74290.458805992,0
+HYMB.US,D,20150805,000000,22.4812,22.4812,22.3525,22.3748,83692.989649078,0
+HYMB.US,D,20150806,000000,22.4325,22.4444,22.3306,22.3828,170652.31225156,0
+HYMB.US,D,20150807,000000,22.3942,22.4364,22.3619,22.4166,53243.440921368,0
+HYMB.US,D,20150810,000000,22.4076,22.4852,22.3903,22.4136,76011.17025095,0
+HYMB.US,D,20150811,000000,22.4682,22.4892,22.4364,22.4892,95200.624786224,0
+HYMB.US,D,20150812,000000,22.4136,22.5353,22.4136,22.4767,114893.21132295,0
+HYMB.US,D,20150813,000000,22.4812,22.4892,22.4524,22.4852,84196.121650526,0
+HYMB.US,D,20150814,000000,22.4206,22.4986,22.4206,22.4986,69591.205912456,0
+HYMB.US,D,20150817,000000,22.4892,22.5547,22.424,22.5065,161696.56262577,0
+HYMB.US,D,20150818,000000,22.5031,22.5279,22.4524,22.5184,81714.674619378,0
+HYMB.US,D,20150819,000000,22.4524,22.5741,22.44,22.5706,28972.353171454,0
+HYMB.US,D,20150820,000000,22.5318,22.5905,22.5105,22.581,87909.235821222,0
+HYMB.US,D,20150821,000000,22.4594,22.5706,22.4594,22.5706,178303.9437296,0
+HYMB.US,D,20150824,000000,22.2814,22.5984,22.2556,22.4136,229498.63114108,0
+HYMB.US,D,20150825,000000,22.1984,22.5433,22.1984,22.4325,241434.93474346,0
+HYMB.US,D,20150826,000000,22.4986,22.5671,22.4364,22.4812,110693.06537485,0
+HYMB.US,D,20150827,000000,22.4032,22.5433,22.4032,22.5318,191159.97263063,0
+HYMB.US,D,20150828,000000,22.5547,22.5627,22.515,22.5587,146846.11847099,0
+HYMB.US,D,20150831,000000,22.6154,22.6154,22.4767,22.6029,58435.763176324,0
+HYMB.US,D,20150901,000000,22.6556,22.681,22.5761,22.6178,97426.480760636,0
+HYMB.US,D,20150902,000000,22.4056,22.672,22.4056,22.663,183518.40379262,0
+HYMB.US,D,20150903,000000,22.602,22.823,22.5895,22.7455,86325.376280658,0
+HYMB.US,D,20150904,000000,22.8852,22.914,22.823,22.8488,63634.123015298,0
+HYMB.US,D,20150908,000000,22.8971,22.8971,22.7351,22.7669,91988.630088972,0
+HYMB.US,D,20150909,000000,22.6924,22.8464,22.5537,22.6884,336188.77831238,0
+HYMB.US,D,20150910,000000,22.7892,22.7892,22.6104,22.681,123526.95646782,0
+HYMB.US,D,20150911,000000,22.6218,22.7892,22.5502,22.6218,198558.02557994,0
+HYMB.US,D,20150914,000000,22.5264,22.7003,22.5264,22.6178,68572.866741522,0
+HYMB.US,D,20150915,000000,22.6059,22.681,22.5463,22.602,105325.65318339,0
+HYMB.US,D,20150916,000000,22.6258,22.6556,22.5662,22.602,171922.21742322,0
+HYMB.US,D,20150917,000000,22.672,22.6968,22.5309,22.6968,72561.697249014,0
+HYMB.US,D,20150918,000000,22.672,22.7386,22.6556,22.7003,61170.788736202,0
+HYMB.US,D,20150921,000000,22.7669,22.7669,22.6462,22.6884,75228.296856694,0
+HYMB.US,D,20150922,000000,22.7943,22.7943,22.6764,22.7117,93489.975981296,0
+HYMB.US,D,20150923,000000,22.6844,22.7892,22.6844,22.7892,110507.91279832,0
+HYMB.US,D,20150924,000000,22.7043,22.8886,22.7043,22.8886,251117.20697934,0
+HYMB.US,D,20150925,000000,22.8921,22.8921,22.8141,22.8757,81646.24866718,0
+HYMB.US,D,20150928,000000,22.8464,22.9229,22.8464,22.905,52883.19840833,0
+HYMB.US,D,20150929,000000,22.9398,23.0268,22.8971,22.9602,110747.40363101,0
+HYMB.US,D,20150930,000000,23.0814,23.0814,22.8886,22.9538,133682.17278507,0
+HYMB.US,D,20151001,000000,23.001,23.001,22.8488,22.918,561424.87513718,0
+HYMB.US,D,20151002,000000,22.9692,23.001,22.918,22.9766,97299.691496272,0
+HYMB.US,D,20151005,000000,23.0139,23.0139,22.9135,22.9642,220486.5307311,0
+HYMB.US,D,20151006,000000,23.0139,23.0139,22.8112,22.909,348402.81077956,0
+HYMB.US,D,20151007,000000,22.9442,22.9492,22.8662,22.9006,147914.77084207,0
+HYMB.US,D,20151008,000000,22.8708,22.9602,22.8528,22.9135,63394.632182608,0
+HYMB.US,D,20151009,000000,22.8966,22.9974,22.8966,22.9567,48157.782650718,0
+HYMB.US,D,20151012,000000,23.0228,23.0228,22.9538,23.0049,37714.774828638,0
+HYMB.US,D,20151013,000000,22.9229,22.9974,22.9229,22.991,93862.293662368,0
+HYMB.US,D,20151014,000000,23.0864,23.0864,22.9364,22.9944,47173.656455884,0
+HYMB.US,D,20151015,000000,23.0049,23.0049,22.8846,22.9538,92389.123162126,0
+HYMB.US,D,20151016,000000,23.0049,23.0228,22.9313,23.0049,49139.896317548,0
+HYMB.US,D,20151019,000000,22.9442,22.9944,22.8916,22.991,75679.103129992,0
+HYMB.US,D,20151020,000000,23.001,23.001,22.9269,22.984,56380.972082404,0
+HYMB.US,D,20151021,000000,22.987,23.1709,22.9642,23.136,2248663.9543012,0
+HYMB.US,D,20151022,000000,23.0864,23.1992,23.0566,23.1808,505396.09545578,0
+HYMB.US,D,20151023,000000,23.162,23.1709,23.0988,23.1326,93862.293662368,0
+HYMB.US,D,20151026,000000,23.0814,23.1942,23.0814,23.1942,80593.69652015,0
+HYMB.US,D,20151027,000000,23.222,23.2822,23.1147,23.1852,105156.6008309,0
+HYMB.US,D,20151028,000000,23.1902,23.2822,23.1326,23.162,76898.695101506,0
+HYMB.US,D,20151029,000000,23.0908,23.1942,23.0566,23.1028,253075.39672898,0
+HYMB.US,D,20151030,000000,23.0864,23.1852,23.0864,23.1808,58725.567209158,0
+HYMB.US,D,20151102,000000,23.2797,23.2966,23.0874,23.2966,355172.95499108,0
+HYMB.US,D,20151103,000000,23.1748,23.2275,23.1495,23.1868,160583.63463856,0
+HYMB.US,D,20151104,000000,23.1226,23.1748,23.0918,23.1331,256627.5086592,0
+HYMB.US,D,20151105,000000,23.1331,23.1495,23.0705,23.0705,147351.26300044,0
+HYMB.US,D,20151106,000000,23.0874,23.0874,22.998,23.0233,59723.781100034,0
+HYMB.US,D,20151109,000000,23.0233,23.062,22.9914,23.0362,158347.71602412,0
+HYMB.US,D,20151110,000000,22.9944,23.0779,22.9914,23.0054,76616.941180694,0
+HYMB.US,D,20151111,000000,22.9914,23.0779,22.9876,22.9876,256776.43573164,0
+HYMB.US,D,20151112,000000,23.0402,23.074,22.9876,23.0362,245266.7880665,0
+HYMB.US,D,20151113,000000,23.062,23.0824,23.0054,23.0446,151275.69261175,0
+HYMB.US,D,20151116,000000,23.0476,23.1262,23.0268,23.1038,55320.369823348,0
+HYMB.US,D,20151117,000000,23.0918,23.1624,23.0446,23.1456,46018.465380556,0
+HYMB.US,D,20151118,000000,23.0233,23.1714,23.0233,23.1192,177221.20366248,0
+HYMB.US,D,20151119,000000,23.1868,23.1868,23.1192,23.1292,159605.54602774,0
+HYMB.US,D,20151120,000000,23.1714,23.2275,23.0824,23.0874,177720.31060792,0
+HYMB.US,D,20151123,000000,23.1366,23.1908,23.066,23.1038,132673.89625417,0
+HYMB.US,D,20151124,000000,23.159,23.159,23.0779,23.1192,133647.95980897,0
+HYMB.US,D,20151125,000000,23.0779,23.159,23.0779,23.0993,459458.13119548,0
+HYMB.US,D,20151127,000000,23.1122,23.1668,23.0779,23.1539,237925.08590134,0
+HYMB.US,D,20151130,000000,23.1624,23.2186,23.1292,23.2091,195335.96824266,0
+HYMB.US,D,20151201,000000,23.0918,23.2091,23.0918,23.2091,294034.36670296,0
+HYMB.US,D,20151202,000000,23.1714,23.2091,23.0953,23.1539,123023.82446637,0
+HYMB.US,D,20151203,000000,23.1624,23.1668,23.0233,23.0953,575653.44813816,0
+HYMB.US,D,20151204,000000,23.1331,23.1823,23.1226,23.1668,120679.22933961,0
+HYMB.US,D,20151207,000000,23.1668,23.1714,23.0779,23.1714,99626.173870972,0
+HYMB.US,D,20151208,000000,23.1539,23.1714,23.1192,23.1624,103717.64330676,0
+HYMB.US,D,20151209,000000,23.1748,23.1748,22.8846,22.9846,2539641.2909634,0
+HYMB.US,D,20151210,000000,23.0476,23.1038,23.0098,23.0918,162044.72997077,0
+HYMB.US,D,20151211,000000,23.1416,23.1748,23.0993,23.1495,356163.11876992,0
+HYMB.US,D,20151214,000000,23.1226,23.1226,22.7878,23.0705,153322.43359364,0
+HYMB.US,D,20151215,000000,23.062,23.1456,23.0054,23.0824,62668.109572514,0
+HYMB.US,D,20151216,000000,23.0779,23.159,22.9944,23.0993,240619.8609011,0
+HYMB.US,D,20151217,000000,23.1331,23.2007,23.0779,23.1624,134149.07928242,0
+HYMB.US,D,20151218,000000,23.1668,23.1778,23.0953,23.0953,560784.89123134,0
+HYMB.US,D,20151221,000000,23.1714,23.2046,23.1122,23.1957,189948.43077114,0
+HYMB.US,D,20151222,000000,23.1624,23.2007,23.1292,23.1456,108225.70603974,0
+HYMB.US,D,20151223,000000,23.1823,23.2832,23.1292,23.2608,2627749.7670572,0
+HYMB.US,D,20151224,000000,23.2528,23.2832,23.1748,23.2762,56849.891107754,0
+HYMB.US,D,20151228,000000,23.2499,23.323,23.2454,23.305,125931.92743475,0
+HYMB.US,D,20151229,000000,23.3701,23.396,23.2389,23.2623,172352.89841646,0
+HYMB.US,D,20151230,000000,23.3248,23.3895,23.2946,23.3557,182596.66596597,0
+HYMB.US,D,20151231,000000,23.3204,23.4655,23.3204,23.3925,162103.09328294,0
+HYMB.US,D,20160104,000000,23.4128,23.4824,23.4089,23.4253,1449311.9807347,0
+HYMB.US,D,20160105,000000,23.47,23.47,23.4128,23.4332,177774.64886408,0
+HYMB.US,D,20160106,000000,23.4978,23.5306,23.4709,23.4978,224781.26549548,0
+HYMB.US,D,20160107,000000,23.47,23.5147,23.3855,23.4128,153219.79466535,0
+HYMB.US,D,20160108,000000,23.478,23.478,23.4039,23.4168,740221.8882282,0
+HYMB.US,D,20160111,000000,23.478,23.4858,23.3895,23.4297,102019.06966987,0
+HYMB.US,D,20160112,000000,23.4556,23.5108,23.4128,23.4297,67445.851058276,0
+HYMB.US,D,20160113,000000,23.4858,23.5738,23.4039,23.4168,60609.293422584,0
+HYMB.US,D,20160114,000000,23.3895,23.4506,23.379,23.4079,103562.67865031,0
+HYMB.US,D,20160115,000000,23.4944,23.4944,23.3999,23.4297,149106.1874215,0
+HYMB.US,D,20160119,000000,23.3626,23.4297,23.3626,23.4128,159492.84445942,0
+HYMB.US,D,20160120,000000,23.4655,23.5291,23.4203,23.4297,116390.53215926,0
+HYMB.US,D,20160121,000000,23.478,23.4824,23.379,23.4253,97350.004696416,0
+HYMB.US,D,20160122,000000,23.4253,23.4253,23.3746,23.3925,123955.62493305,0
+HYMB.US,D,20160125,000000,23.3026,23.4332,23.2697,23.4203,50687.530354006,0
+HYMB.US,D,20160126,000000,23.4128,23.4228,23.3587,23.396,249448.82126254,0
+HYMB.US,D,20160127,000000,23.3422,23.4089,23.323,23.379,102127.74618218,0
+HYMB.US,D,20160128,000000,23.4858,23.4858,23.3422,23.4426,412912.38347738,0
+HYMB.US,D,20160129,000000,23.4382,23.4734,23.3895,23.4253,170026.41604176,0
+HYMB.US,D,20160201,000000,23.4908,23.5157,23.308,23.308,446487.3881981,0
+HYMB.US,D,20160202,000000,23.3567,23.5226,23.3567,23.462,389017.63846456,0
+HYMB.US,D,20160203,000000,23.475,23.5072,23.4347,23.4709,58343.186888056,0
+HYMB.US,D,20160204,000000,23.5022,23.5226,23.4476,23.4868,192645.21829891,0
+HYMB.US,D,20160205,000000,23.462,23.5022,23.4476,23.479,83401.173088236,0
+HYMB.US,D,20160208,000000,23.462,23.55,23.462,23.5226,111363.23720078,0
+HYMB.US,D,20160209,000000,23.5256,23.6012,23.5028,23.5226,36022.238775762,0
+HYMB.US,D,20160210,000000,23.5326,23.5664,23.5022,23.5365,49844.281119576,0
+HYMB.US,D,20160211,000000,23.5365,23.5619,23.5022,23.5326,78136.399825072,0
+HYMB.US,D,20160212,000000,23.5192,23.5544,23.5118,23.5157,110872.18036737,0
+HYMB.US,D,20160216,000000,23.475,23.5326,23.475,23.4958,90366.5325163,0
+HYMB.US,D,20160217,000000,23.4709,23.5256,23.462,23.4709,46378.707893594,0
+HYMB.US,D,20160218,000000,23.4868,23.5927,23.479,23.5808,337945.71526144,0
+HYMB.US,D,20160219,000000,23.5365,23.5649,23.475,23.5192,1900019.640161,0
+HYMB.US,D,20160222,000000,23.5157,23.5579,23.4988,23.5326,76761.843197112,0
+HYMB.US,D,20160223,000000,23.5118,23.5579,23.4868,23.5579,128695.12838671,0
+HYMB.US,D,20160224,000000,23.55,23.5619,23.5022,23.5291,62227.365939246,0
+HYMB.US,D,20160225,000000,23.5808,23.5808,23.5406,23.5544,44919.62508939,0
+HYMB.US,D,20160226,000000,23.5544,23.5708,23.5157,23.5226,150995.95121894,0
+HYMB.US,D,20160229,000000,23.5808,23.6061,23.5579,23.5708,129341.14987657,0
+HYMB.US,D,20160301,000000,23.6007,23.6007,23.472,23.4858,302380.32034302,0
+HYMB.US,D,20160302,000000,23.5445,23.5445,23.461,23.466,94196.373311332,0
+HYMB.US,D,20160303,000000,23.5406,23.5574,23.456,23.5252,124346.05536618,0
+HYMB.US,D,20160304,000000,23.5406,23.553,23.456,23.5022,55777.213680666,0
+HYMB.US,D,20160307,000000,23.5291,23.5321,23.465,23.4898,42649.493498852,0
+HYMB.US,D,20160308,000000,23.5659,23.6141,23.554,23.5838,49174.109293646,0
+HYMB.US,D,20160309,000000,23.5882,23.5992,23.5202,23.5222,127894.1422404,0
+HYMB.US,D,20160310,000000,23.5445,23.5922,23.5072,23.5152,93409.474861064,0
+HYMB.US,D,20160311,000000,23.5068,23.5684,23.5022,23.5222,52116.425238122,0
+HYMB.US,D,20160314,000000,23.5222,23.6384,23.5152,23.5321,54883.651246092,0
+HYMB.US,D,20160315,000000,23.5321,23.5704,23.5321,23.5365,37024.47772265,0
+HYMB.US,D,20160316,000000,23.5321,23.5803,23.5068,23.5252,90752.937893412,0
+HYMB.US,D,20160317,000000,23.5445,23.6056,23.5252,23.5743,236468.01562514,0
+HYMB.US,D,20160318,000000,23.5803,23.6275,23.5649,23.5803,35591.557782522,0
+HYMB.US,D,20160321,000000,23.6658,23.6658,23.5803,23.6275,107656.1606141,0
+HYMB.US,D,20160322,000000,23.6658,23.6906,23.636,23.6464,257140.7033007,0
+HYMB.US,D,20160323,000000,23.6737,23.8058,23.5838,23.8058,2104619.2748144,0
+HYMB.US,D,20160324,000000,23.6498,23.79,23.6498,23.7642,146866.24375105,0
+HYMB.US,D,20160328,000000,23.8019,23.8516,23.7547,23.8307,257506.98339774,0
+HYMB.US,D,20160329,000000,23.7368,23.8382,23.7368,23.79,282985.58795114,0
+HYMB.US,D,20160330,000000,23.7681,23.8472,23.7418,23.8134,277525.59947142,0
+HYMB.US,D,20160331,000000,23.8432,23.8516,23.6528,23.8307,3402967.5047782,0
+HYMB.US,D,20160401,000000,23.7612,23.9127,23.7612,23.7786,1399793.7291521,0
+HYMB.US,D,20160404,000000,23.853,23.8754,23.796,23.8754,81857.56410779,0
+HYMB.US,D,20160405,000000,23.9391,23.9391,23.856,23.9226,127083.09345406,0
+HYMB.US,D,20160406,000000,23.9271,23.9435,23.9162,23.9271,133599.65913683,0
+HYMB.US,D,20160407,000000,23.9391,23.9773,23.9052,23.951,123194.88934686,0
+HYMB.US,D,20160408,000000,23.9475,23.9475,23.9162,23.9321,41983.346728934,0
+HYMB.US,D,20160411,000000,23.9594,23.9986,23.9594,23.9734,77005.359085812,0
+HYMB.US,D,20160412,000000,23.9778,23.9898,23.9445,23.9734,63416.769990672,0
+HYMB.US,D,20160413,000000,23.9852,24.0424,23.9594,24.0344,106831.02413172,0
+HYMB.US,D,20160414,000000,24.038,24.0424,23.9986,24.013,138667.20465543,0
+HYMB.US,D,20160415,000000,24.0424,24.0812,24.0304,24.0573,60321.501917754,0
+HYMB.US,D,20160418,000000,24.017,24.0916,24.017,24.0648,81585.872827006,0
+HYMB.US,D,20160419,000000,24.1259,24.1259,24.0424,24.0608,53621.796186456,0
+HYMB.US,D,20160420,000000,24.1826,24.1826,24.0608,24.0876,59578.879083616,0
+HYMB.US,D,20160421,000000,24.101,24.1562,24.0682,24.0767,130385.65191158,0
+HYMB.US,D,20160422,000000,24.022,24.174,24.022,24.101,160555.45924648,0
+HYMB.US,D,20160425,000000,24.1547,24.1547,24.0543,24.0608,144602.14974453,0
+HYMB.US,D,20160426,000000,24.1259,24.1259,24.0573,24.0812,119592.46421648,0
+HYMB.US,D,20160427,000000,24.1214,24.1308,24.0812,24.113,106891.3999719,0
+HYMB.US,D,20160428,000000,24.2252,24.2252,24.101,24.1214,82016.553820248,0
+HYMB.US,D,20160429,000000,24.0876,24.1626,24.0876,24.1587,69951.448425494,0
+HYMB.US,D,20160502,000000,24.0906,24.18,24.0906,24.1204,123921.41195695,0
+HYMB.US,D,20160503,000000,24.194,24.2168,24.1652,24.2009,142555.40876263,0
+HYMB.US,D,20160504,000000,24.2094,24.2094,24.1696,24.1974,86228.774936382,0
+HYMB.US,D,20160505,000000,24.1696,24.2094,24.1612,24.2009,72644.210897252,0
+HYMB.US,D,20160506,000000,24.2168,24.2506,24.1974,24.2168,82783.326990456,0
+HYMB.US,D,20160509,000000,24.2248,24.263,24.2208,24.2416,115269.55406003,0
+HYMB.US,D,20160510,000000,24.2128,24.2585,24.2128,24.2248,133301.80499197,0
+HYMB.US,D,20160511,000000,24.2168,24.2933,24.2168,24.2754,203313.62925766,0
+HYMB.US,D,20160512,000000,24.2332,24.2973,24.2332,24.2844,137769.61716484,0
+HYMB.US,D,20160513,000000,24.3013,24.3272,24.2978,24.3192,120701.36714768,0
+HYMB.US,D,20160516,000000,24.3062,24.3272,24.2928,24.3062,97621.6959772,0
+HYMB.US,D,20160517,000000,24.3272,24.3798,24.3013,24.3514,127823.70376019,0
+HYMB.US,D,20160518,000000,24.3703,24.4076,24.3192,24.3192,224765.16527144,0
+HYMB.US,D,20160519,000000,24.2844,24.3753,24.2844,24.3112,164252.47319313,0
+HYMB.US,D,20160520,000000,24.3192,24.4096,24.3192,24.359,88539.157087036,0
+HYMB.US,D,20160523,000000,24.4046,24.4046,24.3272,24.3664,172761.44160164,0
+HYMB.US,D,20160524,000000,24.355,24.359,24.3272,24.3336,132498.80631766,0
+HYMB.US,D,20160525,000000,24.3514,24.3664,24.3231,24.338,105903.24872105,0
+HYMB.US,D,20160526,000000,24.3917,24.3917,24.2745,24.3272,157468.24128559,0
+HYMB.US,D,20160527,000000,24.3703,24.4046,24.3231,24.359,52508.868199252,0
+HYMB.US,D,20160531,000000,24.3664,24.3798,24.3336,24.3664,90153.204547686,0
+HYMB.US,D,20160601,000000,24.4454,24.4454,24.3714,24.3882,86313.301112624,0
+HYMB.US,D,20160602,000000,24.3927,24.4032,24.3634,24.3927,210790.17079918,0
+HYMB.US,D,20160603,000000,24.3927,24.4235,24.3808,24.4195,52031.899061876,0
+HYMB.US,D,20160606,000000,24.4195,24.4354,24.4056,24.4235,283953.61392194,0
+HYMB.US,D,20160607,000000,24.4638,24.4682,24.4404,24.4488,114452.46768968,0
+HYMB.US,D,20160608,000000,24.4682,24.4971,24.4593,24.4971,105520.86839995,0
+HYMB.US,D,20160609,000000,24.5392,24.5974,24.5055,24.579,221211.0408132,0
+HYMB.US,D,20160610,000000,24.583,24.6625,24.583,24.6401,160794.95007917,0
+HYMB.US,D,20160613,000000,24.737,24.737,24.6442,24.667,642332.52602622,0
+HYMB.US,D,20160614,000000,24.6307,24.7291,24.6307,24.7166,305843.88104098,0
+HYMB.US,D,20160615,000000,24.7256,24.7907,24.6864,24.7778,167544.96901061,0
+HYMB.US,D,20160616,000000,24.7972,24.813,24.7733,24.7813,484351.09009918,0
+HYMB.US,D,20160617,000000,24.813,24.8255,24.7684,24.7778,248011.87626638,0
+HYMB.US,D,20160620,000000,24.7778,24.8597,24.7415,24.748,302672.13690384,0
+HYMB.US,D,20160621,000000,24.7972,24.7972,24.737,24.7609,193049.73642808,0
+HYMB.US,D,20160622,000000,24.7778,24.7907,24.7733,24.7813,247657.67133738,0
+HYMB.US,D,20160623,000000,24.7649,24.7833,24.7609,24.7684,101668.88979686,0
+HYMB.US,D,20160624,000000,24.9462,24.9462,24.7778,24.8304,218091.6224042,0
+HYMB.US,D,20160627,000000,24.8822,24.9169,24.7684,24.8871,411561.9771855,0
+HYMB.US,D,20160628,000000,24.895,24.9567,24.8786,24.9124,420906.14471642,0
+HYMB.US,D,20160629,000000,24.9388,24.9502,24.9,24.9169,228373.62798582,0
+HYMB.US,D,20160630,000000,24.9602,24.9646,24.908,24.9602,454893.71767832,0
+HYMB.US,D,20160701,000000,24.9875,25.0422,24.9785,24.992,216242.10916688,0
+HYMB.US,D,20160705,000000,25.0292,25.0456,24.9875,24.9989,267481.07219448,0
+HYMB.US,D,20160706,000000,25.0292,25.063,24.9994,25.0242,133106.58977541,0
+HYMB.US,D,20160707,000000,25.0382,25.1028,24.9875,25.0158,338400.54659076,0
+HYMB.US,D,20160708,000000,25.0202,25.0635,24.9955,25.0118,147942.94623415,0
+HYMB.US,D,20160711,000000,25.0034,25.0118,24.9875,24.9955,178579.6600664,0
+HYMB.US,D,20160712,000000,25.0118,25.0118,24.9606,24.9989,254248.70055636,0
+HYMB.US,D,20160713,000000,24.974,25.0645,24.974,25.0144,124323.91755811,0
+HYMB.US,D,20160714,000000,24.992,25.0158,24.9606,24.9989,107221.45456485,0
+HYMB.US,D,20160715,000000,25.0078,25.0078,24.9288,24.9438,667400.57486644,0
+HYMB.US,D,20160718,000000,24.9651,24.9651,24.9269,24.9438,138628.96662332,0
+HYMB.US,D,20160719,000000,24.9438,24.9606,24.9249,24.9393,152547.61031141,0
+HYMB.US,D,20160720,000000,24.9323,24.9557,24.913,24.9353,164312.8490333,0
+HYMB.US,D,20160721,000000,24.9249,24.9323,24.8438,24.8648,501654.80589302,0
+HYMB.US,D,20160722,000000,24.9209,24.9209,24.8444,24.9174,212285.47910748,0
+HYMB.US,D,20160725,000000,24.9393,24.9413,24.9045,24.9174,114873.08604289,0
+HYMB.US,D,20160726,000000,24.9353,24.9492,24.913,24.9438,71265.62921328,0
+HYMB.US,D,20160727,000000,24.9085,24.9542,24.9,24.9438,409680.26350008,0
+HYMB.US,D,20160728,000000,24.9512,24.9651,24.9467,24.9557,124579.50861485,0
+HYMB.US,D,20160729,000000,24.9785,24.9904,24.9438,24.974,91433.172359374,0
+HYMB.US,D,20160801,000000,24.9507,24.9731,24.9035,24.9383,100036.72958416,0
+HYMB.US,D,20160802,000000,24.9035,24.9984,24.9035,24.9383,145153.58241811,0
+HYMB.US,D,20160803,000000,24.9164,24.9428,24.8572,24.9199,174806.17005553,0
+HYMB.US,D,20160804,000000,24.9348,24.9681,24.899,24.9348,282971.50025508,0
+HYMB.US,D,20160805,000000,24.9462,24.9462,24.8836,24.9239,223946.06637306,0
+HYMB.US,D,20160808,000000,24.9239,24.9547,24.8906,24.8906,208695.12914514,0
+HYMB.US,D,20160809,000000,24.9596,24.9596,24.912,24.9313,386550.27912946,0
+HYMB.US,D,20160810,000000,24.9507,24.9596,24.9313,24.9596,66278.584814914,0
+HYMB.US,D,20160811,000000,24.9348,24.9696,24.9035,24.9035,328066.215281,0
+HYMB.US,D,20160812,000000,24.9596,25.0153,24.9239,24.9944,230428.41907976,0
+HYMB.US,D,20160815,000000,24.9944,24.9944,24.9547,24.9825,138347.21270251,0
+HYMB.US,D,20160816,000000,24.9641,25.0028,24.9641,24.9984,156087.64707361,0
+HYMB.US,D,20160817,000000,24.9984,25.0153,24.9547,24.9825,397124.1012719,0
+HYMB.US,D,20160818,000000,25.0074,25.0581,24.9979,24.9979,139900.88432298,0
+HYMB.US,D,20160819,000000,25.0118,25.0153,24.9944,24.9944,208453.62578444,0
+HYMB.US,D,20160822,000000,25.0452,25.0496,25.0153,25.0332,516088.65675058,0
+HYMB.US,D,20160823,000000,25.0496,25.0496,25.0153,25.0376,112148.12312304,0
+HYMB.US,D,20160824,000000,25.0452,25.0566,25.0028,25.0028,166150.28710259,0
+HYMB.US,D,20160825,000000,25.0288,25.0288,24.9979,25.0288,266778.69992044,0
+HYMB.US,D,20160826,000000,25.0452,25.0556,24.9984,25.0124,284905.53966868,0
+HYMB.US,D,20160829,000000,25.0452,25.0779,25.0288,25.0625,247385.9800566,0
+HYMB.US,D,20160830,000000,25.0452,25.0625,25.0153,25.0288,91286.257814948,0
+HYMB.US,D,20160831,000000,25.0496,25.0496,25.0074,25.0332,185430.30539813,0
+HYMB.US,D,20160901,000000,25.0367,25.0436,25.0019,25.0108,124553.34575077,0
+HYMB.US,D,20160902,000000,25.0367,25.0581,25.0064,25.0367,92344.847545998,0
+HYMB.US,D,20160906,000000,25.0446,25.062,25.0227,25.0322,120938.84545236,0
+HYMB.US,D,20160907,000000,25.0446,25.065,25.0188,25.0322,114844.91065081,0
+HYMB.US,D,20160908,000000,25.062,25.062,25.0188,25.0188,162815.52819699,0
+HYMB.US,D,20160909,000000,25.0411,25.0411,24.9418,24.9418,265078.11375556,0
+HYMB.US,D,20160912,000000,24.9766,25.0819,24.9766,25.0188,424198.6405339,0
+HYMB.US,D,20160913,000000,25.0108,25.0227,24.9378,24.9904,211695.8084018,0
+HYMB.US,D,20160914,000000,24.9457,25.0064,24.9457,25.0019,143680.41191787,0
+HYMB.US,D,20160915,000000,24.9904,25.0064,24.9497,24.9855,275434.5828734,0
+HYMB.US,D,20160916,000000,24.9671,25.0144,24.9587,25.0019,82125.230332562,0
+HYMB.US,D,20160919,000000,25.0108,25.0227,24.9815,25.0064,110129.55753323,0
+HYMB.US,D,20160920,000000,25.0188,25.0208,24.9542,24.9542,502661.06989592,0
+HYMB.US,D,20160921,000000,24.9766,24.982,24.9418,24.9542,220214.83945034,0
+HYMB.US,D,20160922,000000,24.9855,25.0019,24.9562,24.9671,62649.996820462,0
+HYMB.US,D,20160923,000000,24.9766,25.0064,24.9587,24.9904,93141.808636294,0
+HYMB.US,D,20160926,000000,24.994,25.0278,24.9766,25.0278,101262.35913969,0
+HYMB.US,D,20160927,000000,25.0411,25.054,24.9865,25.054,132184.85194876,0
+HYMB.US,D,20160928,000000,25.0446,25.054,25.0188,25.0227,266337.95628718,0
+HYMB.US,D,20160929,000000,25.0322,25.0446,24.9815,25.0064,250543.63649768,0
+HYMB.US,D,20160930,000000,25.0108,25.0118,24.9671,24.9904,184941.26109272,0
+HYMB.US,D,20161003,000000,25.0058,25.0058,24.9413,24.9582,273826.57299674,0
+HYMB.US,D,20161004,000000,24.981,25.0104,24.9413,24.9413,145022.76809774,0
+HYMB.US,D,20161005,000000,24.9626,24.9934,24.9303,24.9413,129755.73064576,0
+HYMB.US,D,20161006,000000,24.9149,24.9666,24.9149,24.9373,140335.59037224,0
+HYMB.US,D,20161007,000000,24.9303,24.9452,24.8936,24.9413,102564.46475944,0
+HYMB.US,D,20161010,000000,24.8936,24.9303,24.8936,24.9303,70160.751338098,0
+HYMB.US,D,20161011,000000,24.902,24.9333,24.8756,24.8976,270960.7331165,0
+HYMB.US,D,20161012,000000,24.8662,24.8698,24.7693,24.7693,324002.9212373,0
+HYMB.US,D,20161013,000000,24.7743,24.8274,24.7574,24.7912,343649.21962988,0
+HYMB.US,D,20161014,000000,24.7654,24.7867,24.733,24.733,152911.87788046,0
+HYMB.US,D,20161017,000000,24.7286,24.7942,24.7162,24.7574,249452.84631854,0
+HYMB.US,D,20161018,000000,24.7112,24.7738,24.7112,24.745,102614.77795958,0
+HYMB.US,D,20161019,000000,24.7286,24.7574,24.7062,24.7251,104122.16143592,0
+HYMB.US,D,20161020,000000,24.737,24.7788,24.7206,24.7206,120546.40249123,0
+HYMB.US,D,20161021,000000,24.7206,24.7574,24.7162,24.737,145056.98107384,0
+HYMB.US,D,20161024,000000,24.7529,24.7912,24.7162,24.7162,175826.52175447,0
+HYMB.US,D,20161025,000000,24.7162,24.7783,24.7162,24.7415,120262.63604242,0
+HYMB.US,D,20161026,000000,24.7206,24.745,24.7062,24.7062,88168.85193397,0
+HYMB.US,D,20161027,000000,24.7251,24.7251,24.6476,24.6541,139768.0574746,0
+HYMB.US,D,20161028,000000,24.6386,24.6978,24.6168,24.6804,156741.71867549,0
+HYMB.US,D,20161031,000000,24.7018,24.7172,24.6576,24.6978,61961.71224248,0
+HYMB.US,D,20161101,000000,24.6704,24.7052,24.6292,24.661,200548.41577768,0
+HYMB.US,D,20161102,000000,24.6878,24.7152,24.6541,24.6878,226954.79574174,0
+HYMB.US,D,20161103,000000,24.6506,24.736,24.6376,24.7052,725596.84721008,0
+HYMB.US,D,20161104,000000,24.7405,24.7604,24.7212,24.7569,118624.4382457,0
+HYMB.US,D,20161107,000000,24.7242,24.7684,24.6566,24.7569,554459.51570912,0
+HYMB.US,D,20161108,000000,24.7405,24.8096,24.7152,24.7202,161177.33040027,0
+HYMB.US,D,20161109,000000,24.6754,24.7405,24.6322,24.7052,624173.48582992,0
+HYMB.US,D,20161110,000000,24.6292,24.6292,23.8938,24.0886,1206971.4083887,0
+HYMB.US,D,20161111,000000,23.941,24.2232,23.941,24.1562,1197923.0824746,0
+HYMB.US,D,20161114,000000,24.0777,24.102,23.538,23.5589,865733.19730974,0
+HYMB.US,D,20161115,000000,23.6354,23.8228,23.547,23.6534,629391.97094896,0
+HYMB.US,D,20161116,000000,23.552,23.6663,23.4844,23.6265,520582.63178754,0
+HYMB.US,D,20161117,000000,23.4734,23.5997,23.4372,23.4456,393889.9687666,0
+HYMB.US,D,20161118,000000,23.4904,23.6742,23.4904,23.6086,410438.98655826,0
+HYMB.US,D,20161121,000000,23.5997,23.6996,23.5232,23.6792,368656.89262992,0
+HYMB.US,D,20161122,000000,23.6384,23.6384,23.32,23.3328,738849.34412824,0
+HYMB.US,D,20161123,000000,23.2399,23.3636,23.1918,23.3288,547015.17461566,0
+HYMB.US,D,20161125,000000,23.306,23.4243,23.2822,23.4158,157719.80728631,0
+HYMB.US,D,20161128,000000,23.4372,23.4596,23.3731,23.4456,340203.77168396,0
+HYMB.US,D,20161129,000000,23.4596,23.4596,23.153,23.2757,747420.70090494,0
+HYMB.US,D,20161130,000000,23.1748,23.2444,23.0471,23.0615,331288.27261826,0
+HYMB.US,D,20161201,000000,23.0322,23.2747,22.9626,23.2588,713374.76463086,0
+HYMB.US,D,20161202,000000,23.0367,23.468,22.9944,23.4114,404103.54839602,0
+HYMB.US,D,20161205,000000,23.3,23.3905,23.2588,23.3795,321358.45943768,0
+HYMB.US,D,20161206,000000,23.386,23.5022,23.3358,23.4724,270399.23780288,0
+HYMB.US,D,20161207,000000,23.5072,23.8019,23.5072,23.7776,965600.87454142,0
+HYMB.US,D,20161208,000000,23.6996,23.7582,23.6464,23.7045,570394.71245902,0
+HYMB.US,D,20161209,000000,23.7264,23.7264,23.5584,23.6265,616809.64585672,0
+HYMB.US,D,20161212,000000,23.6792,23.696,23.382,23.5554,1241894.8068733,0
+HYMB.US,D,20161213,000000,23.6354,23.6354,23.5266,23.5634,254590.83031734,0
+HYMB.US,D,20161214,000000,23.5634,23.709,23.554,23.6424,707027.25130058,0
+HYMB.US,D,20161215,000000,23.6424,23.6449,23.5196,23.5584,462332.02118774,0
+HYMB.US,D,20161216,000000,23.6221,23.6742,23.5728,23.6221,895653.45117192,0
+HYMB.US,D,20161219,000000,23.6584,23.7388,23.6176,23.6424,506380.22165062,0
+HYMB.US,D,20161220,000000,23.6081,23.6862,23.5743,23.6498,647313.53284058,0
+HYMB.US,D,20161221,000000,23.7135,23.8058,23.6101,23.7582,1081661.3521077,0
+HYMB.US,D,20161222,000000,23.7716,23.7716,23.6742,23.709,857045.1139087,0
+HYMB.US,D,20161223,000000,23.8098,24.2357,23.717,23.8058,454603.91364548,0
+HYMB.US,D,20161227,000000,23.7582,23.8496,23.7174,23.8058,2165498.2469898,0
+HYMB.US,D,20161228,000000,23.8228,23.9137,23.7736,23.8322,1027085.6176465,0
+HYMB.US,D,20161229,000000,23.862,23.946,23.8238,23.9177,556804.11083586,0
+HYMB.US,D,20161230,000000,23.867,23.95,23.857,23.876,598682.8061085,0
+HYMB.US,D,20170103,000000,23.8993,23.946,23.8849,23.9207,774378.5135426,0
+HYMB.US,D,20170104,000000,23.9346,23.9937,23.9187,23.9544,291522.73175172,0
+HYMB.US,D,20170105,000000,24.017,24.0434,23.95,24.0314,457807.85823072,0
+HYMB.US,D,20170106,000000,23.9986,24.022,23.9852,24.017,157432.01578148,0
+HYMB.US,D,20170109,000000,24.017,24.0836,23.9808,24.0508,512266.86606758,0
+HYMB.US,D,20170110,000000,24.0752,24.0752,24.0086,24.0707,299134.11266964,0
+HYMB.US,D,20170111,000000,24.022,24.1582,24.022,24.1492,423443.94253172,0
+HYMB.US,D,20170112,000000,24.1348,24.2585,24.1348,24.2546,533329.98417624,0
+HYMB.US,D,20170113,000000,24.2273,24.267,24.1874,24.2238,232893.76588686,0
+HYMB.US,D,20170117,000000,24.2367,24.2928,24.1442,24.2198,294803.15240118,0
+HYMB.US,D,20170118,000000,24.2084,24.2238,24.1582,24.171,238925.31232022,0
+HYMB.US,D,20170119,000000,24.1542,24.1582,24.0464,24.0707,220699.85869972,0
+HYMB.US,D,20170120,000000,24.0668,24.112,24.017,24.0588,290607.0315091,0
+HYMB.US,D,20170123,000000,24.0508,24.0975,24.017,24.022,720022.14463402,0
+HYMB.US,D,20170124,000000,24.112,24.112,23.9296,23.9773,468490.35688548,0
+HYMB.US,D,20170125,000000,23.9544,23.9852,23.8894,23.9386,232923.95380694,0
+HYMB.US,D,20170126,000000,23.9386,23.9986,23.8943,23.9678,253844.18242718,0
+HYMB.US,D,20170127,000000,23.9724,24.0682,23.942,23.9937,365948.02993412,0
+HYMB.US,D,20170130,000000,24.0082,24.0508,23.95,24.027,535169.43477354,0
+HYMB.US,D,20170131,000000,23.9898,24.0553,23.942,23.9678,620138.3671783,0
+HYMB.US,D,20170201,000000,23.9704,24.0012,23.9013,23.9013,615537.72815704,0
+HYMB.US,D,20170202,000000,24.0017,24.015,23.937,23.944,508354.51162432,0
+HYMB.US,D,20170203,000000,24.0364,24.0891,23.9609,23.9609,427801.06566428,0
+HYMB.US,D,20170206,000000,24.033,24.0881,23.9838,24.0364,420841.74382022,0
+HYMB.US,D,20170207,000000,24.0489,24.098,24.015,24.0777,199441.52537449,0
+HYMB.US,D,20170208,000000,24.0822,24.1477,24.0777,24.1383,216717.06577624,0
+HYMB.US,D,20170209,000000,24.1194,24.1194,24.0633,24.0712,94637.1169446,0
+HYMB.US,D,20170210,000000,24.0737,24.1403,24.0613,24.0936,203923.4252434,0
+HYMB.US,D,20170213,000000,24.0936,24.1527,24.0936,24.1234,179946.16658233,0
+HYMB.US,D,20170214,000000,24.1234,24.1617,24.0777,24.1194,279733.34269376,0
+HYMB.US,D,20170215,000000,24.1154,24.1154,24.0573,24.098,226129.65925936,0
+HYMB.US,D,20170216,000000,24.107,24.1115,24.0737,24.0856,149426.17937442,0
+HYMB.US,D,20170217,000000,24.182,24.1904,24.0966,24.1234,123331.74125126,0
+HYMB.US,D,20170221,000000,24.1234,24.2089,24.1234,24.1696,213058.28986172,0
+HYMB.US,D,20170222,000000,24.2312,24.2312,24.174,24.2193,100477.47321742,0
+HYMB.US,D,20170223,000000,24.2491,24.2789,24.2074,24.262,108278.03176789,0
+HYMB.US,D,20170224,000000,24.2541,24.2924,24.2357,24.2878,399070.21585352,0
+HYMB.US,D,20170227,000000,24.2745,24.3052,24.2148,24.2745,174286.93783003,0
+HYMB.US,D,20170228,000000,24.3147,24.3231,24.2914,24.3192,78500.66739412,0
+HYMB.US,D,20170301,000000,24.2854,24.2988,24.2158,24.2938,214589.82367412,0
+HYMB.US,D,20170302,000000,24.2377,24.2814,24.2084,24.2124,268477.27355734,0
+HYMB.US,D,20170303,000000,24.1831,24.2595,24.1831,24.2248,193210.73866854,0
+HYMB.US,D,20170306,000000,24.2203,24.2422,24.1914,24.2262,174168.19867769,0
+HYMB.US,D,20170307,000000,24.2332,24.2466,24.1914,24.2282,86850.646090172,0
+HYMB.US,D,20170308,000000,24.1914,24.2203,24.1661,24.1934,207715.02800632,0
+HYMB.US,D,20170309,000000,24.1994,24.1994,24.0017,24.026,442685.72279514,0
+HYMB.US,D,20170310,000000,24.0831,24.173,24.031,24.0831,249104.67897354,0
+HYMB.US,D,20170313,000000,24.1492,24.1492,24.0583,24.0995,127713.01471988,0
+HYMB.US,D,20170314,000000,24.112,24.1204,24.0578,24.112,78814.621763026,0
+HYMB.US,D,20170315,000000,24.0951,24.2218,24.0498,24.1994,152340.31992682,0
+HYMB.US,D,20170316,000000,24.1542,24.1914,24.1145,24.1874,91885.991160678,0
+HYMB.US,D,20170317,000000,24.1204,24.2377,24.1204,24.2019,142758.67409121,0
+HYMB.US,D,20170320,000000,24.1914,24.2044,24.1085,24.1492,144885.91619334,0
+HYMB.US,D,20170321,000000,24.1914,24.2248,24.1184,24.1582,143706.57478195,0
+HYMB.US,D,20170322,000000,24.1914,24.2595,24.1746,24.2332,150800.73600238,0
+HYMB.US,D,20170323,000000,24.1994,24.2595,24.1582,24.2203,137888.35631719,0
+HYMB.US,D,20170324,000000,24.2203,24.2675,24.1994,24.2332,173717.39240439,0
+HYMB.US,D,20170327,000000,24.2938,24.3152,24.2422,24.2898,92189.882889552,0
+HYMB.US,D,20170328,000000,24.3246,24.3281,24.2511,24.2978,171729.01473466,0
+HYMB.US,D,20170329,000000,24.2978,24.331,24.2894,24.3206,107605.84741396,0
+HYMB.US,D,20170330,000000,24.3246,24.3246,24.2476,24.3246,160984.12771171,0
+HYMB.US,D,20170331,000000,24.2898,24.336,24.2814,24.3122,169859.37621728,0
+HYMB.US,D,20170403,000000,24.264,24.3977,24.2486,24.3768,647080.0795919,0
+HYMB.US,D,20170404,000000,24.3132,24.3812,24.2988,24.3426,517322.33641814,0
+HYMB.US,D,20170405,000000,24.347,24.4245,24.347,24.3678,471350.15918172,0
+HYMB.US,D,20170406,000000,24.4668,24.4707,24.347,24.3932,302706.34987994,0
+HYMB.US,D,20170407,000000,24.4623,24.512,24.3648,24.4757,174049.45952535,0
+HYMB.US,D,20170410,000000,24.4668,24.5363,24.3812,24.4623,157925.0851429,0
+HYMB.US,D,20170411,000000,24.4668,24.5959,24.4111,24.5016,185007.67451691,0
+HYMB.US,D,20170412,000000,24.4926,24.6044,24.4852,24.5363,451333.55563606,0
+HYMB.US,D,20170413,000000,24.5959,24.6108,24.575,24.5756,152350.38256684,0
+HYMB.US,D,20170417,000000,24.5622,24.6272,24.5622,24.5959,180044.78045462,0
+HYMB.US,D,20170418,000000,24.5959,24.6442,24.584,24.6347,371094.06404492,0
+HYMB.US,D,20170419,000000,24.6396,24.6854,22.1731,24.6442,84659.00309186,0
+HYMB.US,D,20170420,000000,24.6347,24.6511,24.5651,24.5716,144573.97435244,0
+HYMB.US,D,20170421,000000,24.6396,24.6898,24.584,24.6322,104355.61468459,0
+HYMB.US,D,20170424,000000,24.655,24.6596,24.5572,24.6272,117773.13889924,0
+HYMB.US,D,20170425,000000,24.5622,24.6302,24.4623,24.5094,241269.90744696,0
+HYMB.US,D,20170426,000000,24.5716,24.5721,24.4796,24.5268,389985.66443536,0
+HYMB.US,D,20170427,000000,24.5487,24.6158,24.4796,24.5144,202858.79792834,0
+HYMB.US,D,20170428,000000,24.5094,24.5402,24.4926,24.5144,141736.30986427,0
+HYMB.US,D,20170501,000000,24.6049,24.6446,24.4856,24.5016,272127.99935986,0
+HYMB.US,D,20170502,000000,24.506,24.6103,24.4842,24.5402,267376.42073818,0
+HYMB.US,D,20170503,000000,24.5756,24.58,24.507,24.5487,78438.27902594,0
+HYMB.US,D,20170504,000000,24.5622,24.5716,24.506,24.5318,325039.37316028,0
+HYMB.US,D,20170505,000000,24.5363,24.5487,24.5288,24.5402,83393.122976214,0
+HYMB.US,D,20170508,000000,24.5443,24.584,24.4842,24.5318,159251.34109872,0
+HYMB.US,D,20170509,000000,24.5094,24.5716,24.4668,24.5268,96070.03688473,0
+HYMB.US,D,20170510,000000,24.5402,24.5482,24.4852,24.4886,96462.47984586,0
+HYMB.US,D,20170511,000000,24.4886,24.5547,24.4886,24.519,128473.75030607,0
+HYMB.US,D,20170512,000000,24.5224,24.5612,24.4971,24.519,76570.653036562,0
+HYMB.US,D,20170515,000000,24.506,24.5487,24.4971,24.519,134056.50299415,0
+HYMB.US,D,20170516,000000,24.5268,24.5487,24.5144,24.5318,80845.262520874,0
+HYMB.US,D,20170517,000000,24.5622,24.6586,24.5443,24.5671,149987.67468804,0
+HYMB.US,D,20170518,000000,24.5716,24.6352,24.5716,24.6133,167931.37438772,0
+HYMB.US,D,20170519,000000,24.6228,24.6948,24.5929,24.6183,85955.071127592,0
+HYMB.US,D,20170522,000000,24.6734,24.6734,24.5959,24.5959,100741.11438618,0
+HYMB.US,D,20170523,000000,24.6004,24.6858,24.5929,24.6858,99541.64769473,0
+HYMB.US,D,20170524,000000,24.6446,24.7092,24.6277,24.6277,75673.065545976,0
+HYMB.US,D,20170525,000000,24.6684,24.7068,24.6357,24.678,79351.966740572,0
+HYMB.US,D,20170526,000000,24.6908,24.7216,24.6491,24.6858,52045.986757918,0
+HYMB.US,D,20170530,000000,24.7092,24.7589,24.6968,24.7142,76864.482125406,0
+HYMB.US,D,20170531,000000,24.748,24.8126,24.7396,24.7788,100366.78417711,0
+HYMB.US,D,20170601,000000,24.8572,24.8572,24.7415,24.7952,307365.35221336,0
+HYMB.US,D,20170602,000000,24.8206,24.9413,24.8206,24.8434,112812.25736495,0
+HYMB.US,D,20170605,000000,24.8886,24.9234,24.8434,24.8434,276855.42764548,0
+HYMB.US,D,20170606,000000,24.9189,24.9189,24.8245,24.8746,148564.81738794,0
+HYMB.US,D,20170607,000000,24.8886,24.9269,24.838,24.8797,117237.8064497,0
+HYMB.US,D,20170608,000000,24.9189,24.9189,24.8156,24.8484,277916.02990454,0
+HYMB.US,D,20170609,000000,24.8797,24.8797,24.7326,24.8434,302173.0299584,0
+HYMB.US,D,20170612,000000,24.7952,24.8588,24.7659,24.7659,207529.87542978,0
+HYMB.US,D,20170613,000000,24.8206,24.8434,24.7703,24.8385,86915.046986358,0
+HYMB.US,D,20170614,000000,24.834,24.8608,24.7996,24.8528,88772.610335708,0
+HYMB.US,D,20170615,000000,24.7952,24.8136,24.7703,24.7996,104568.94265321,0
+HYMB.US,D,20170616,000000,24.8076,24.8652,24.7882,24.7952,116481.09591952,0
+HYMB.US,D,20170619,000000,24.7952,24.8385,24.7852,24.8156,82173.5310047,0
+HYMB.US,D,20170620,000000,24.8652,24.9065,24.7798,24.8385,112130.01037099,0
+HYMB.US,D,20170621,000000,24.8572,24.9229,24.8385,24.8484,86003.371799732,0
+HYMB.US,D,20170622,000000,24.8608,24.9731,24.8206,24.829,131921.21078,0
+HYMB.US,D,20170623,000000,24.7833,24.897,24.7833,24.8076,173948.83312506,0
+HYMB.US,D,20170626,000000,24.9065,24.9512,24.8514,24.8746,128628.71496251,0
+HYMB.US,D,20170627,000000,24.9189,24.9507,24.8572,24.8572,349684.79111926,0
+HYMB.US,D,20170628,000000,24.8572,24.8618,24.7882,24.7882,140874.94787779,0
+HYMB.US,D,20170629,000000,24.7659,24.7952,24.5929,24.6183,265567.15806096,0
+HYMB.US,D,20170630,000000,24.745,24.745,24.6277,24.6496,184462.27942734,0
+HYMB.US,D,20170703,000000,24.6406,24.6954,24.4146,24.5398,493767.7086383,0
+HYMB.US,D,20170705,000000,24.584,24.7002,24.5184,24.6406,561050.5449281,0
+HYMB.US,D,20170706,000000,24.6277,24.7281,24.5582,24.6914,682913.14073512,0
+HYMB.US,D,20170707,000000,24.7242,24.7242,24.6406,24.7098,276124.87997936,0
+HYMB.US,D,20170710,000000,24.7242,24.7281,24.6406,24.7242,74857.991703628,0
+HYMB.US,D,20170711,000000,24.6818,24.7281,24.6785,24.7002,63457.020550788,0
+HYMB.US,D,20170712,000000,24.6864,24.7708,24.669,24.7579,77985.460224636,0
+HYMB.US,D,20170713,000000,24.6954,24.7579,24.6818,24.7147,73851.72770073,0
+HYMB.US,D,20170714,000000,24.7098,24.8438,24.7098,24.8036,379454.10538102,0
+HYMB.US,D,20170717,000000,24.8438,24.8572,24.8036,24.816,74016.754997204,0
+HYMB.US,D,20170718,000000,24.8121,24.8657,24.8121,24.8534,262552.39110828,0
+HYMB.US,D,20170719,000000,24.8121,24.8702,24.8121,24.8438,179604.03682135,0
+HYMB.US,D,20170720,000000,24.8389,24.9428,24.8389,24.8752,144201.65667137,0
+HYMB.US,D,20170721,000000,24.9383,24.9552,24.8554,24.9154,127288.37131065,0
+HYMB.US,D,20170724,000000,24.9308,24.983,24.8657,24.9507,121929.00923122,0
+HYMB.US,D,20170725,000000,24.9065,24.9636,24.8891,24.906,189384.92292952,0
+HYMB.US,D,20170726,000000,24.8891,24.9602,24.8891,24.9507,54253.729980276,0
+HYMB.US,D,20170727,000000,24.9274,24.9567,24.9149,24.9348,305560.11459216,0
+HYMB.US,D,20170728,000000,24.9602,24.9602,24.7996,24.8534,99823.40161554,0
+HYMB.US,D,20170731,000000,24.8534,24.9005,24.7713,24.8657,107217.42950884,0
+HYMB.US,D,20170801,000000,24.8438,24.9388,24.8438,24.8702,106591.53329904,0
+HYMB.US,D,20170802,000000,24.8891,24.9467,24.8538,24.8891,71684.235038486,0
+HYMB.US,D,20170803,000000,24.9835,24.9835,24.902,24.9467,72235.667712074,0
+HYMB.US,D,20170804,000000,24.9308,24.9467,24.8488,24.911,68419.914613084,0
+HYMB.US,D,20170807,000000,24.9388,24.9388,24.8816,24.8842,136469.5240731,0
+HYMB.US,D,20170808,000000,24.8438,24.976,24.8438,24.8797,131774.29623558,0
+HYMB.US,D,20170809,000000,24.911,24.975,24.8891,24.9194,267036.3035052,0
+HYMB.US,D,20170810,000000,24.8612,24.979,24.8438,24.911,102463.83835915,0
+HYMB.US,D,20170811,000000,24.9065,24.979,24.9065,24.9308,131713.9203954,0
+HYMB.US,D,20170814,000000,24.8657,24.996,24.8657,24.8797,83765.440657286,0
+HYMB.US,D,20170815,000000,24.911,24.9348,24.8752,24.8752,61657.820513606,0
+HYMB.US,D,20170816,000000,24.9512,24.9626,24.8891,24.9388,107819.17538257,0
+HYMB.US,D,20170817,000000,24.9274,24.9557,24.8936,24.9348,65020.75481129,0
+HYMB.US,D,20170818,000000,25.0009,25.0144,24.9393,24.9696,209035.24637812,0
+HYMB.US,D,20170821,000000,25.0452,25.0546,24.902,24.9696,142227.36669768,0
+HYMB.US,D,20170822,000000,24.9433,25.0694,24.911,24.9194,108992.47920995,0
+HYMB.US,D,20170823,000000,25.0322,25.074,24.9428,24.974,138294.88697436,0
+HYMB.US,D,20170824,000000,24.9884,25.0546,24.9348,25.0098,75192.07135259,0
+HYMB.US,D,20170825,000000,24.9606,25.0586,24.9428,24.9467,41168.272886586,0
+HYMB.US,D,20170828,000000,24.9884,25.0546,24.9785,25.0188,50214.586272644,0
+HYMB.US,D,20170829,000000,25.0452,25.1355,25.0452,25.1236,130365.52663152,0
+HYMB.US,D,20170830,000000,25.1355,25.1495,25.1321,25.1405,42965.460395762,0
+HYMB.US,D,20170831,000000,25.145,25.2056,25.0874,25.145,66361.098463152,0
+HYMB.US,D,20170901,000000,25.1405,25.1822,25.1192,25.1808,254804.15828596,0
+HYMB.US,D,20170905,000000,25.2314,25.3412,25.1495,25.2364,716176.20361494,0
+HYMB.US,D,20170906,000000,25.312,25.312,25.1808,25.1942,143831.3515183,0
+HYMB.US,D,20170907,000000,25.1808,25.2941,25.1808,25.2225,179481.27261299,0
+HYMB.US,D,20170908,000000,25.2941,25.2941,25.1405,25.2136,133708.33564914,0
+HYMB.US,D,20170911,000000,25.2225,25.23,25.1678,25.1678,148719.78204439,0
+HYMB.US,D,20170912,000000,25.1718,25.1872,25.1003,25.1003,196529.3973501,0
+HYMB.US,D,20170913,000000,25.2314,25.2314,25.0625,25.1003,91022.616646188,0
+HYMB.US,D,20170914,000000,25.145,25.1604,25.1187,25.1236,61110.412896028,0
+HYMB.US,D,20170915,000000,25.1842,25.2176,25.1003,25.1495,63251.742694196,0
+HYMB.US,D,20170918,000000,25.2314,25.2314,25.1495,25.1544,77305.225758678,0
+HYMB.US,D,20170919,000000,25.1638,25.223,25.1137,25.1137,80390.431191564,0
+HYMB.US,D,20170920,000000,25.1942,25.1942,25.0918,25.1042,88923.549936144,0
+HYMB.US,D,20170921,000000,25.0918,25.1638,25.0188,25.1042,293418.53313318,0
+HYMB.US,D,20170922,000000,25.0317,25.1142,25.0317,25.0317,108797.26399339,0
+HYMB.US,D,20170925,000000,25.1276,25.1276,25.0317,25.0844,204189.07894016,0
+HYMB.US,D,20170926,000000,25.0625,25.0923,24.988,24.9925,233859.77932964,0
+HYMB.US,D,20170927,000000,25.0004,25.0004,24.901,24.9104,136272.29632853,0
+HYMB.US,D,20170928,000000,24.901,24.9428,24.8334,24.8742,107823.20043858,0
+HYMB.US,D,20170929,000000,24.8334,25.0272,24.7992,24.9602,391352.17095128,0
+HYMB.US,D,20171002,000000,24.9552,24.9552,24.7733,24.7942,369317.0018158,0
+HYMB.US,D,20171003,000000,24.8642,24.8642,24.7912,24.8196,260598.22641464,0
+HYMB.US,D,20171004,000000,24.7212,24.7212,24.4046,24.589,1952826.3625051,0
+HYMB.US,D,20171005,000000,24.6238,24.6406,24.519,24.5527,163771.47899974,0
+HYMB.US,D,20171006,000000,24.5527,24.6034,24.5094,24.5144,90088.8036515,0
+HYMB.US,D,20171009,000000,24.6193,24.6193,24.5184,24.5363,103488.2151141,0
+HYMB.US,D,20171010,000000,24.5969,24.6188,24.5094,24.519,137419.43729184,0
+HYMB.US,D,20171011,000000,24.6143,24.6416,24.5318,24.5487,124788.81152745,0
+HYMB.US,D,20171012,000000,24.5402,24.5934,24.519,24.5224,110699.10295887,0
+HYMB.US,D,20171013,000000,24.6416,24.6416,24.519,24.6193,143616.01102168,0
+HYMB.US,D,20171016,000000,24.6571,24.6571,24.5094,24.6193,416106.2654226,0
+HYMB.US,D,20171017,000000,24.6238,24.6287,24.5443,24.5676,75586.526841726,0
+HYMB.US,D,20171018,000000,24.576,24.6238,24.5527,24.5527,71044.251132642,0
+HYMB.US,D,20171019,000000,24.6571,24.6571,24.5318,24.5318,52015.798837832,0
+HYMB.US,D,20171020,000000,24.5443,24.5527,24.5094,24.5224,77264.975198562,0
+HYMB.US,D,20171023,000000,24.5144,24.6054,24.5144,24.5527,46018.465380556,0
+HYMB.US,D,20171024,000000,24.6118,24.6118,24.5094,24.5094,63897.764184056,0
+HYMB.US,D,20171025,000000,24.4484,24.5318,24.4444,24.4568,118026.71742798,0
+HYMB.US,D,20171026,000000,24.4484,24.5144,24.3828,24.3862,402270.13538274,0
+HYMB.US,D,20171027,000000,24.4002,24.4642,24.3524,24.4041,80483.00747983,0
+HYMB.US,D,20171030,000000,24.4136,24.492,24.3932,24.4091,193339.54046091,0
+HYMB.US,D,20171031,000000,24.3907,24.4876,24.3828,24.3957,131997.68684422,0
+HYMB.US,D,20171101,000000,24.4002,24.5036,24.3788,24.3957,122774.27099365,0
+HYMB.US,D,20171102,000000,24.4091,24.4573,24.3862,24.4091,169962.01514557,0
+HYMB.US,D,20171103,000000,24.418,24.5228,24.4131,24.4658,98825.187724664,0
+HYMB.US,D,20171106,000000,24.4881,24.5532,24.4792,24.519,148168.3493708,0
+HYMB.US,D,20171107,000000,24.5064,24.6571,24.5064,24.5532,288073.25874978,0
+HYMB.US,D,20171108,000000,24.5681,24.6332,24.5681,24.6153,103610.97932245,0
+HYMB.US,D,20171109,000000,24.6024,24.6367,24.5448,24.5452,162737.03960476,0
+HYMB.US,D,20171110,000000,24.4836,24.5532,24.3862,24.4444,194919.37494546,0
+HYMB.US,D,20171113,000000,24.515,24.5626,24.4881,24.502,114138.51332077,0
+HYMB.US,D,20171114,000000,24.51,24.5632,24.492,24.502,386614.68002564,0
+HYMB.US,D,20171115,000000,24.581,24.585,24.5228,24.5408,75749.541610196,0
+HYMB.US,D,20171116,000000,24.51,24.5642,24.492,24.502,75991.044970892,0
+HYMB.US,D,20171117,000000,24.6024,24.6297,24.5064,24.5273,108239.79373578,0
+HYMB.US,D,20171120,000000,24.5318,24.5974,24.515,24.515,108483.30962448,0
+HYMB.US,D,20171121,000000,24.6024,24.6024,24.502,24.51,107054.41474037,0
+HYMB.US,D,20171122,000000,24.6108,24.6108,24.4613,24.4697,110097.35708513,0
+HYMB.US,D,20171124,000000,24.4792,24.6024,24.4344,24.4608,81662.348891228,0
+HYMB.US,D,20171127,000000,24.519,24.5845,24.4409,24.4568,139136.12368078,0
+HYMB.US,D,20171128,000000,24.418,24.506,24.3788,24.3788,146866.24375105,0
+HYMB.US,D,20171129,000000,24.3907,24.4081,24.271,24.3166,212023.85046674,0
+HYMB.US,D,20171130,000000,24.3386,24.5036,24.3142,24.4518,249128.82930962,0
+HYMB.US,D,20171201,000000,24.492,24.6944,24.4508,24.5586,123172.7515388,0
+HYMB.US,D,20171204,000000,24.6029,24.6029,24.5064,24.5324,227906.72148848,0
+HYMB.US,D,20171205,000000,24.4792,24.5974,24.4484,24.5686,170408.79636286,0
+HYMB.US,D,20171206,000000,24.6029,24.7842,24.6029,24.659,187835.27636506,0
+HYMB.US,D,20171207,000000,24.6809,24.7186,24.6208,24.673,119872.20560929,0
+HYMB.US,D,20171208,000000,24.577,24.7311,24.4245,24.4444,259889.8165566,0
+HYMB.US,D,20171211,000000,24.4518,24.6024,24.4444,24.4484,472795.15428988,0
+HYMB.US,D,20171212,000000,24.5324,24.5686,24.4399,24.492,218568.59154158,0
+HYMB.US,D,20171213,000000,24.6108,24.6108,24.4782,24.5815,138999.27177639,0
+HYMB.US,D,20171214,000000,24.5373,24.6252,24.5278,24.6208,181968.75722816,0
+HYMB.US,D,20171215,000000,24.5408,24.659,24.5324,24.6481,187318.05666757,0
+HYMB.US,D,20171218,000000,24.5686,24.6302,24.515,24.519,300464.3936815,0
+HYMB.US,D,20171219,000000,24.515,24.5944,24.5064,24.5537,258591.73599288,0
+HYMB.US,D,20171220,000000,24.5686,24.5686,24.4608,24.4747,197141.20586386,0
+HYMB.US,D,20171221,000000,24.519,24.5586,24.4747,24.502,301895.3010936,0
+HYMB.US,D,20171222,000000,24.5228,24.5726,24.4678,24.5324,183689.46867311,0
+HYMB.US,D,20171226,000000,24.6163,24.6302,24.5228,24.6074,224797.36571954,0
+HYMB.US,D,20171227,000000,24.5815,24.7042,24.5726,24.6521,391044.2541664,0
+HYMB.US,D,20171228,000000,24.6948,24.7326,24.5815,24.7281,418551.48694964,0
+HYMB.US,D,20171229,000000,24.7937,24.7937,24.5984,24.6436,433909.08816188,0
+HYMB.US,D,20180102,000000,24.6596,24.7376,24.5944,24.6734,445869.54210034,0
+HYMB.US,D,20180103,000000,24.7902,24.8016,24.6396,24.6908,378214.38812944,0
+HYMB.US,D,20180104,000000,24.75,24.8022,24.6635,24.6998,202436.16704712,0
+HYMB.US,D,20180105,000000,24.7629,24.7902,24.6734,24.6858,203041.93797686,0
+HYMB.US,D,20180108,000000,24.7142,24.8554,24.6998,24.7718,283750.34859334,0
+HYMB.US,D,20180109,000000,24.8096,24.8096,24.6858,24.7629,99658.374319064,0
+HYMB.US,D,20180110,000000,24.6684,24.742,24.577,24.6486,127952.50555257,0
+HYMB.US,D,20180111,000000,24.6074,24.6486,24.5905,24.6074,193325.45276487,0
+HYMB.US,D,20180112,000000,24.5726,24.6113,24.5452,24.5815,243948.58222268,0
+HYMB.US,D,20180116,000000,24.5984,24.7236,24.5726,24.6908,376501.72679652,0
+HYMB.US,D,20180117,000000,24.5984,24.6998,24.5944,24.5984,128055.14448086,0
+HYMB.US,D,20180118,000000,24.5855,24.6734,24.5855,24.6074,187122.84145101,0
+HYMB.US,D,20180119,000000,24.6521,24.6734,24.5944,24.6213,281874.67249194,0
+HYMB.US,D,20180122,000000,24.6163,24.6813,24.5944,24.6302,187646.09873251,0
+HYMB.US,D,20180123,000000,24.6813,24.7455,24.6258,24.7042,246162.36302906,0
+HYMB.US,D,20180124,000000,24.6684,24.7261,24.6596,24.6635,89525.295809876,0
+HYMB.US,D,20180125,000000,24.6635,24.737,24.6392,24.6868,96864.98544702,0
+HYMB.US,D,20180126,000000,24.6635,24.7326,24.6436,24.6596,118306.45882078,0
+HYMB.US,D,20180129,000000,24.6596,24.6813,24.5959,24.6074,305069.05775876,0
+HYMB.US,D,20180130,000000,24.5905,24.6302,24.5373,24.5905,173906.57003694,0
+HYMB.US,D,20180131,000000,24.6163,24.671,24.5905,24.6163,150510.93196955,0
+HYMB.US,D,20180201,000000,24.5984,24.6864,24.5905,24.5944,137322.83594756,0
+HYMB.US,D,20180202,000000,24.5686,24.5686,24.5016,24.5318,380876.9626811,0
+HYMB.US,D,20180205,000000,24.5368,24.6223,24.5144,24.5492,139319.26372931,0
+HYMB.US,D,20180206,000000,24.5492,24.7242,24.5492,24.6521,889688.31816274,0
+HYMB.US,D,20180207,000000,24.6864,24.733,24.575,24.6818,217043.09531318,0
+HYMB.US,D,20180208,000000,24.6486,24.7048,24.5855,24.6258,129969.05861437,0
+HYMB.US,D,20180209,000000,24.6342,24.6724,24.5726,24.6113,210484.2665423,0
+HYMB.US,D,20180212,000000,24.6258,24.6734,24.5984,24.655,353784.31066708,0
+HYMB.US,D,20180213,000000,24.6392,24.6938,24.6392,24.6734,143853.48932637,0
+HYMB.US,D,20180214,000000,24.6258,24.7147,24.5905,24.678,104707.80708561,0
+HYMB.US,D,20180215,000000,24.6342,24.7002,24.6213,24.6635,297266.48668028,0
+HYMB.US,D,20180216,000000,24.6635,24.7002,23.9937,24.5448,1022756.669906,0
+HYMB.US,D,20180220,000000,24.6342,24.6392,24.5492,24.5586,322706.85320156,0
+HYMB.US,D,20180221,000000,24.6163,24.6258,24.4399,24.5586,212160.70237114,0
+HYMB.US,D,20180222,000000,24.5984,24.6088,24.4603,24.5686,178068.47795292,0
+HYMB.US,D,20180223,000000,24.5855,24.7098,24.5646,24.6258,75920.606490688,0
+HYMB.US,D,20180226,000000,24.6213,24.678,24.5905,24.6521,93914.61939052,0
+HYMB.US,D,20180227,000000,24.6302,24.6818,24.5468,24.5468,95126.16125001,0
+HYMB.US,D,20180228,000000,24.6074,24.6858,24.5586,24.6113,124980.001688,0
+HYMB.US,D,20180301,000000,24.6213,24.7032,24.5686,24.5855,140426.1541325,0
+HYMB.US,D,20180302,000000,24.6213,24.6958,24.5855,24.6074,182777.79348649,0
+HYMB.US,D,20180305,000000,24.6684,24.6734,24.5855,24.5855,112943.07168533,0
+HYMB.US,D,20180306,000000,24.6258,24.6774,24.5905,24.6163,148599.03036404,0
+HYMB.US,D,20180307,000000,24.6486,24.6958,24.6054,24.6486,191785.86884044,0
+HYMB.US,D,20180308,000000,24.655,24.7102,24.5984,24.6302,66012.93111815,0
+HYMB.US,D,20180309,000000,24.6213,24.6785,24.5855,24.5944,92874.142411522,0
+HYMB.US,D,20180312,000000,24.6521,24.6566,24.5586,24.6074,94697.492784774,0
+HYMB.US,D,20180313,000000,24.6213,24.6615,24.577,24.5855,112460.06496394,0
+HYMB.US,D,20180314,000000,24.6029,24.6785,24.6029,24.6342,41572.79101575,0
+HYMB.US,D,20180315,000000,24.6436,24.7196,24.5726,24.6436,106792.78609962,0
+HYMB.US,D,20180316,000000,24.6684,24.7222,24.6446,24.6635,98126.840506652,0
+HYMB.US,D,20180319,000000,24.6635,24.7242,24.6258,24.6824,176241.10252366,0
+HYMB.US,D,20180320,000000,24.6684,24.7584,24.6347,24.7559,80450.807031738,0
+HYMB.US,D,20180321,000000,24.6734,24.7336,24.5984,24.5984,68850.595606324,0
+HYMB.US,D,20180322,000000,24.7102,24.7594,24.6828,24.7336,63652.235767348,0
+HYMB.US,D,20180323,000000,24.6785,24.7813,24.6785,24.7336,53144.827049084,0
+HYMB.US,D,20180326,000000,24.738,24.7862,24.6521,24.7425,105720.10867253,0
+HYMB.US,D,20180327,000000,24.7862,24.8484,24.7594,24.8484,74262.283413912,0
+HYMB.US,D,20180328,000000,24.7912,24.9368,24.7912,24.834,46730.900294608,0
+HYMB.US,D,20180329,000000,24.8245,24.9214,24.8245,24.8484,50053.58403218,0
+HYMB.US,D,20180402,000000,24.8484,24.9676,24.8484,24.8708,334878.62258062,0
+HYMB.US,D,20180403,000000,24.8756,24.9776,24.8484,24.894,368425.45190926,0
+HYMB.US,D,20180404,000000,24.9254,24.9884,24.8448,24.9547,204927.67671828,0
+HYMB.US,D,20180405,000000,24.9636,24.977,24.9164,24.9328,163312.62261442,0
+HYMB.US,D,20180406,000000,24.9825,24.9825,24.834,24.9368,156558.57862697,0
+HYMB.US,D,20180409,000000,24.9636,24.977,24.8836,24.9457,122981.56137825,0
+HYMB.US,D,20180410,000000,24.9294,24.9825,24.8986,24.8986,157480.31645362,0
+HYMB.US,D,20180411,000000,24.9636,25.0367,24.9328,25.0317,169313.98112771,0
+HYMB.US,D,20180412,000000,24.9955,25.0367,24.8986,25.0139,151509.14586042,0
+HYMB.US,D,20180413,000000,25.0222,25.0317,24.9075,25.0222,80412.568999628,0
+HYMB.US,D,20180416,000000,25.0048,25.0367,24.9547,25.0208,251135.31973138,0
+HYMB.US,D,20180417,000000,25.0222,25.0367,24.9776,25.0139,91187.643942666,0
+HYMB.US,D,20180418,000000,24.9776,25.0188,24.9776,24.987,47455.410376694,0
+HYMB.US,D,20180419,000000,24.9914,24.9955,24.9368,24.9636,55272.06915121,0
+HYMB.US,D,20180420,000000,24.9547,25.0222,24.9333,24.9547,82203.718924788,0
+HYMB.US,D,20180423,000000,24.9547,24.9731,24.912,24.9592,65902.242077832,0
+HYMB.US,D,20180424,000000,24.9502,24.9681,24.9164,24.9368,135125.15536523,0
+HYMB.US,D,20180425,000000,24.9328,24.9328,24.8484,24.8528,47447.360264672,0
+HYMB.US,D,20180426,000000,24.9418,24.9681,24.8528,24.9457,57437.549285448,0
+HYMB.US,D,20180427,000000,24.9294,24.9731,24.912,24.9164,81255.818234056,0
+HYMB.US,D,20180430,000000,24.9457,24.9955,24.9294,24.9776,70231.189818302,0
+HYMB.US,D,20180501,000000,25.0596,25.0596,24.9368,24.9914,439244.29990524,0
+HYMB.US,D,20180502,000000,25.0272,25.0272,24.9731,25.0094,145330.68488262,0
+HYMB.US,D,20180503,000000,25.0272,25.0635,24.9904,25.0456,103576.76634635,0
+HYMB.US,D,20180504,000000,25.0416,25.0983,25.0416,25.0635,151595.68456467,0
+HYMB.US,D,20180507,000000,25.1117,25.1117,25.055,25.0769,113083.94864574,0
+HYMB.US,D,20180508,000000,25.1067,25.1067,25.0456,25.0769,42907.097083594,0
+HYMB.US,D,20180509,000000,25.0769,25.1067,25.0684,25.1067,72131.016255774,0
+HYMB.US,D,20180510,000000,25.1167,25.1306,25.0724,25.1261,98672.235596224,0
+HYMB.US,D,20180511,000000,25.1216,25.21,25.1216,25.1346,101061.10633911,0
+HYMB.US,D,20180514,000000,25.1346,25.1664,25.1023,25.1067,74381.022566254,0
+HYMB.US,D,20180515,000000,25.0903,25.1892,24.9955,25.0222,825695.9651624,0
+HYMB.US,D,20180516,000000,25.055,25.0903,25.0238,25.0903,184347.56533101,0
+HYMB.US,D,20180517,000000,25.05,25.0903,25.0312,25.05,59852.582892404,0
+HYMB.US,D,20180518,000000,25.0416,25.0923,25.0392,25.068,67081.583489228,0
+HYMB.US,D,20180521,000000,25.0596,25.1067,25.0596,25.0903,117680.56261098,0
+HYMB.US,D,20180522,000000,25.0943,25.0988,25.0367,25.0858,57960.806566956,0
+HYMB.US,D,20180523,000000,25.073,25.1684,25.073,25.144,82825.590078578,0
+HYMB.US,D,20180524,000000,25.144,25.2284,25.139,25.1942,41315.187431008,0
+HYMB.US,D,20180525,000000,25.2032,25.2732,25.1992,25.2468,69369.827831818,0
+HYMB.US,D,20180529,000000,25.2826,25.3726,25.2826,25.3556,92258.30884175,0
+HYMB.US,D,20180530,000000,25.3284,25.3721,25.2384,25.2692,92596.413546724,0
+HYMB.US,D,20180531,000000,25.3556,25.3726,25.2429,25.3154,109560.01210759,0
+HYMB.US,D,20180601,000000,25.3284,25.3284,25.232,25.2558,331706.87844348,0
+HYMB.US,D,20180604,000000,25.2965,25.3576,25.2692,25.2985,106742.47289947,0
+HYMB.US,D,20180605,000000,25.3199,25.3468,25.2896,25.3055,355998.09147346,0
+HYMB.US,D,20180606,000000,25.3238,25.3258,25.2782,25.3238,177851.1249283,0
+HYMB.US,D,20180607,000000,25.2926,25.3238,25.2752,25.3104,128467.71272205,0
+HYMB.US,D,20180608,000000,25.3328,25.3512,25.301,25.3104,111399.46270488,0
+HYMB.US,D,20180611,000000,25.3238,25.3556,25.3238,25.3238,69653.594280636,0
+HYMB.US,D,20180612,000000,25.3238,25.369,25.3199,25.3199,27571.63367942,0
+HYMB.US,D,20180613,000000,25.3556,25.4034,25.3055,25.3104,77687.60607978,0
+HYMB.US,D,20180614,000000,25.3596,25.369,25.3284,25.3422,132923.44972688,0
+HYMB.US,D,20180615,000000,25.3642,25.4108,25.3328,25.3353,88893.362016056,0
+HYMB.US,D,20180618,000000,25.369,25.3944,25.3104,25.3556,106056.20084949,0
+HYMB.US,D,20180619,000000,25.3864,25.4625,25.3556,25.3944,79478.756004938,0
+HYMB.US,D,20180620,000000,25.3989,25.4178,25.3721,25.391,37437.045963838,0
+HYMB.US,D,20180621,000000,25.4451,25.4496,25.391,25.391,58061.432967246,0
+HYMB.US,D,20180622,000000,25.391,25.4178,25.3642,25.382,60347.664781832,0
+HYMB.US,D,20180625,000000,25.391,25.4312,25.3642,25.4034,302450.7588232,0
+HYMB.US,D,20180626,000000,25.391,25.4084,25.371,25.382,110036.98124496,0
+HYMB.US,D,20180627,000000,25.4133,25.4451,25.3776,25.3944,148790.22052459,0
+HYMB.US,D,20180628,000000,25.3864,25.4222,25.3864,25.3944,70273.452906422,0
+HYMB.US,D,20180629,000000,25.4133,25.4362,25.4034,25.4267,92928.48066768,0
+HYMB.US,D,20180702,000000,25.4362,25.4362,25.2558,25.3551,1035099.5041656,0
+HYMB.US,D,20180703,000000,25.382,25.4332,25.3398,25.393,120924.75775632,0
+HYMB.US,D,20180705,000000,25.4362,25.531,25.3622,25.4034,143428.84591714,0
+HYMB.US,D,20180706,000000,25.4312,25.4858,25.4262,25.4858,96999.824823406,0
+HYMB.US,D,20180709,000000,25.467,25.5097,25.4362,25.472,108716.76287316,0
+HYMB.US,D,20180710,000000,25.4858,25.5008,25.4496,25.4769,105160.62588691,0
+HYMB.US,D,20180711,000000,25.5052,25.5117,25.472,25.4908,57713.265622244,0
+HYMB.US,D,20180712,000000,25.557,25.557,25.472,25.4858,65749.28994939,0
+HYMB.US,D,20180713,000000,25.4958,25.5664,25.4858,25.535,47054.917303542,0
+HYMB.US,D,20180716,000000,25.5276,25.5892,25.5186,25.531,75972.93221884,0
+HYMB.US,D,20180717,000000,25.5146,25.5802,25.5146,25.5758,114351.84128939,0
+HYMB.US,D,20180718,000000,25.557,25.557,25.4958,25.5008,125465.0209374,0
+HYMB.US,D,20180719,000000,25.5618,25.5932,25.5321,25.5664,46131.166948882,0
+HYMB.US,D,20180720,000000,25.5892,25.6449,25.4769,25.5097,97345.979640404,0
+HYMB.US,D,20180723,000000,25.552,25.6304,25.4983,25.5618,116905.73932875,0
+HYMB.US,D,20180724,000000,25.5395,25.7333,25.5212,25.5395,120011.07004169,0
+HYMB.US,D,20180725,000000,25.548,25.6076,25.4178,25.4625,211200.72651236,0
+HYMB.US,D,20180726,000000,25.5008,25.5758,25.4769,25.531,60661.619150736,0
+HYMB.US,D,20180727,000000,25.5842,25.6354,25.5146,25.5664,62036.175778694,0
+HYMB.US,D,20180730,000000,25.6255,25.6255,25.467,25.557,46362.607669548,0
+HYMB.US,D,20180731,000000,25.5395,25.6255,25.4858,25.531,39642.77665819,0
+HYMB.US,D,20180801,000000,25.552,25.5658,25.5052,25.535,69627.431416562,0
+HYMB.US,D,20180802,000000,25.5892,25.5937,25.472,25.5236,111614.80320151,0
+HYMB.US,D,20180803,000000,25.557,25.621,25.5052,25.5321,56845.866051744,0
+HYMB.US,D,20180806,000000,25.5395,25.5982,25.5395,25.5664,69742.145512892,0
+HYMB.US,D,20180807,000000,25.5618,25.5837,25.5156,25.5614,63553.621895066,0
+HYMB.US,D,20180808,000000,25.5937,25.5962,25.5052,25.5052,65978.71814205,0
+HYMB.US,D,20180809,000000,25.543,25.5982,25.5425,25.5867,66735.42867223,0
+HYMB.US,D,20180810,000000,25.5892,25.6881,25.5758,25.6692,40653.0657171,0
+HYMB.US,D,20180813,000000,25.626,25.6766,25.6126,25.6766,202995.64983274,0
+HYMB.US,D,20180814,000000,25.6503,25.6732,25.557,25.6031,180859.85429697,0
+HYMB.US,D,20180815,000000,25.6766,25.7382,25.5952,25.6796,60760.23302302,0
+HYMB.US,D,20180816,000000,25.6404,25.7189,25.6081,25.6886,50466.152273368,0
+HYMB.US,D,20180817,000000,25.6886,25.7174,25.6444,25.7025,54783.024845802,0
+HYMB.US,D,20180820,000000,25.772,25.772,25.6776,25.7135,133078.41438333,0
+HYMB.US,D,20180821,000000,25.7388,25.7512,25.6796,25.7338,66137.707854508,0
+HYMB.US,D,20180822,000000,25.7577,25.7577,25.6976,25.7388,73825.564836652,0
+HYMB.US,D,20180823,000000,25.7532,25.7532,25.712,25.7532,56089.155521564,0
+HYMB.US,D,20180824,000000,25.7248,25.7532,25.6692,25.7248,65928.404941906,0
+HYMB.US,D,20180827,000000,25.7532,25.7989,25.7358,25.7482,45195.341426186,0
+HYMB.US,D,20180828,000000,25.7438,25.7711,25.698,25.7114,35909.537207436,0
+HYMB.US,D,20180829,000000,25.7671,25.7671,25.6926,25.7577,84405.424563128,0
+HYMB.US,D,20180830,000000,25.7577,25.7805,25.6976,25.716,71148.902588942,0
+HYMB.US,D,20180831,000000,25.7438,25.772,25.6926,25.7338,67616.91593877,0
+HYMB.US,D,20180904,000000,25.777,25.786,25.621,25.707,152823.32664821,0
+HYMB.US,D,20180905,000000,25.7532,25.7671,25.6766,25.7532,50639.229681866,0
+HYMB.US,D,20180906,000000,25.7338,25.772,25.707,25.7621,129335.11229255,0
+HYMB.US,D,20180907,000000,25.6886,25.6926,25.621,25.6836,62018.063026642,0
+HYMB.US,D,20180910,000000,25.7025,25.7025,25.6648,25.6886,38551.98647905,0
+HYMB.US,D,20180911,000000,25.6886,25.707,25.6026,25.6498,43919.398670508,0
+HYMB.US,D,20180912,000000,25.6766,25.772,25.6548,25.6796,57367.110805246,0
+HYMB.US,D,20180913,000000,25.6926,25.7338,25.6642,25.6965,92519.937482504,0
+HYMB.US,D,20180914,000000,25.6766,25.6886,25.621,25.6498,39097.38156862,0
+HYMB.US,D,20180917,000000,25.6766,25.697,25.6498,25.6498,61152.67598415,0
+HYMB.US,D,20180918,000000,25.6926,25.707,25.621,25.6498,147896.65809001,0
+HYMB.US,D,20180919,000000,25.6255,25.7114,25.5136,25.5708,245576.7173794,0
+HYMB.US,D,20180920,000000,25.5932,25.6399,25.5226,25.5977,66230.284142776,0
+HYMB.US,D,20180921,000000,25.5798,25.6399,25.5664,25.5887,109779.37766022,0
+HYMB.US,D,20180924,000000,25.5887,25.621,25.5798,25.5932,71452.794317818,0
+HYMB.US,D,20180925,000000,25.6026,25.621,25.5136,25.5977,83073.13102329,0
+HYMB.US,D,20180926,000000,25.5977,25.6165,25.5758,25.6165,61635.682705542,0
+HYMB.US,D,20180927,000000,25.6165,25.621,25.5837,25.6165,50057.60908819,0
+HYMB.US,D,20180928,000000,25.6076,25.621,25.5837,25.5837,81175.317113824,0
+HYMB.US,D,20181001,000000,25.6255,25.6454,25.4894,25.5087,545608.41753962,0
+HYMB.US,D,20181002,000000,25.5887,25.5887,25.539,25.539,113802.42114381,0
+HYMB.US,D,20181003,000000,25.5474,25.5614,25.4844,25.4992,150058.11316824,0
+HYMB.US,D,20181004,000000,25.4992,25.5087,25.4565,25.5087,92570.250682648,0
+HYMB.US,D,20181005,000000,25.4476,25.5236,25.3751,25.4248,85502.252326288,0
+HYMB.US,D,20181008,000000,25.5087,25.5087,25.4064,25.4476,117932.1286117,0
+HYMB.US,D,20181009,000000,25.4248,25.4754,25.3388,25.3438,60878.972175362,0
+HYMB.US,D,20181010,000000,25.3164,25.3706,25.1956,25.2742,130252.82506319,0
+HYMB.US,D,20181011,000000,25.2742,25.3294,25.1902,25.2886,822707.3610738,0
+HYMB.US,D,20181012,000000,25.2608,25.3288,25.2608,25.2975,179857.61535008,0
+HYMB.US,D,20181015,000000,25.3164,25.3795,25.3065,25.3164,167504.7184505,0
+HYMB.US,D,20181016,000000,25.3795,25.3795,25.3238,25.3527,154805.66673392,0
+HYMB.US,D,20181017,000000,25.3244,25.4064,25.2931,25.3478,121822.34524691,0
+HYMB.US,D,20181018,000000,25.3343,25.3656,25.2792,25.3478,114848.93570682,0
+HYMB.US,D,20181019,000000,25.2742,25.3244,25.2742,25.2792,166299.21417502,0
+HYMB.US,D,20181022,000000,25.302,25.3204,25.2702,25.2836,325315.08949708,0
+HYMB.US,D,20181023,000000,25.3388,25.3502,25.2702,25.3388,110846.01750329,0
+HYMB.US,D,20181024,000000,25.3244,25.4014,25.3204,25.3478,119129.58277515,0
+HYMB.US,D,20181025,000000,25.3478,25.4476,25.3388,25.3795,191886.49524073,0
+HYMB.US,D,20181026,000000,25.3969,25.4844,25.3244,25.4297,132168.75172471,0
+HYMB.US,D,20181029,000000,25.3969,25.4655,25.3884,25.4113,83801.66616139,0
+HYMB.US,D,20181030,000000,25.3884,25.4799,25.3844,25.4248,140226.91385992,0
+HYMB.US,D,20181031,000000,25.3844,25.4248,25.3611,25.3611,231543.35959494,0
+HYMB.US,D,20181101,000000,25.37,25.4158,25.3164,25.3388,628089.8653292,0
+HYMB.US,D,20181102,000000,25.3478,25.3662,25.2697,25.3114,895756.09010022,0
+HYMB.US,D,20181105,000000,25.302,25.3662,25.2931,25.3662,498354.2599635,0
+HYMB.US,D,20181106,000000,25.3114,25.3611,25.3114,25.3388,452933.51540066,0
+HYMB.US,D,20181107,000000,25.3611,25.4094,25.3448,25.3795,860597.22583894,0
+HYMB.US,D,20181108,000000,25.3884,25.3994,25.3294,25.3572,793803.43385454,0
+HYMB.US,D,20181109,000000,25.3884,25.4998,25.3422,25.4396,926467.26746868,0
+HYMB.US,D,20181112,000000,25.5092,25.5092,25.4153,25.4436,193184.57580447,0
+HYMB.US,D,20181113,000000,25.5092,25.5092,25.4297,25.4615,369011.09755892,0
+HYMB.US,D,20181114,000000,25.3969,25.4396,25.3284,25.3795,925553.57975404,0
+HYMB.US,D,20181115,000000,25.4436,25.466,25.3333,25.3751,298544.44196396,0
+HYMB.US,D,20181116,000000,25.3527,25.4158,25.3343,25.37,411771.2800981,0
+HYMB.US,D,20181119,000000,25.3662,25.4064,25.3438,25.3884,211907.1238424,0
+HYMB.US,D,20181120,000000,25.3572,25.393,25.302,25.3611,509922.27094084,0
+HYMB.US,D,20181121,000000,25.3438,25.37,25.3035,25.3546,424194.61547788,0
+HYMB.US,D,20181123,000000,25.4252,25.4297,25.3662,25.4038,88565.319951112,0
+HYMB.US,D,20181126,000000,25.4064,25.5122,25.3844,25.4297,971402.9927821,0
+HYMB.US,D,20181127,000000,25.4396,25.457,25.3884,25.4252,1001409.7853485,0
+HYMB.US,D,20181128,000000,25.4396,25.4615,25.3844,25.4113,412763.45640496,0
+HYMB.US,D,20181129,000000,25.4396,25.4476,25.393,25.4113,600832.18601868,0
+HYMB.US,D,20181130,000000,25.4804,25.4898,25.4074,25.4615,354223.04177232,0
+HYMB.US,D,20181203,000000,25.4396,25.4709,25.4014,25.4396,740382.89046868,0
+HYMB.US,D,20181204,000000,25.4849,25.5136,25.4158,25.4615,552779.05482428,0
+HYMB.US,D,20181206,000000,25.548,25.6513,25.548,25.5674,1033294.2665444,0
+HYMB.US,D,20181207,000000,25.6041,25.6662,25.4998,25.6175,2042488.5102194,0
+HYMB.US,D,20181210,000000,25.6175,25.6464,25.5723,25.622,1513135.2813826,0
+HYMB.US,D,20181211,000000,25.5852,25.6414,25.5763,25.6136,278159.54579324,0
+HYMB.US,D,20181212,000000,25.6041,25.6608,25.5992,25.627,309732.08514818,0
+HYMB.US,D,20181213,000000,25.6364,25.6866,25.5897,25.6041,631317.9602505,0
+HYMB.US,D,20181214,000000,25.6414,25.6707,25.5628,25.627,252940.5573526,0
+HYMB.US,D,20181217,000000,25.6175,25.6782,25.5992,25.6612,854682.4060299,0
+HYMB.US,D,20181218,000000,25.6707,25.6956,25.553,25.6041,642010.5215453,0
+HYMB.US,D,20181219,000000,25.6364,25.7562,25.6175,25.7278,489368.32241762,0
+HYMB.US,D,20181220,000000,25.7894,25.7894,25.6175,25.6563,333942.79705792,0
+HYMB.US,D,20181221,000000,25.7234,25.7939,25.6573,25.7234,711788.8925623,0
+HYMB.US,D,20181224,000000,25.8083,25.8128,25.7422,25.7422,377274.53755074,0
+HYMB.US,D,20181226,000000,25.7939,25.7939,25.7105,25.7328,532645.72465428,0
+HYMB.US,D,20181227,000000,25.7656,25.8083,25.7144,25.7372,513526.7085992,0
+HYMB.US,D,20181228,000000,25.7939,25.8302,25.7472,25.8128,805544.52224036,0
+HYMB.US,D,20181231,000000,25.8352,25.9331,25.7894,25.8471,561044.50734408,0
+HYMB.US,D,20190102,000000,25.8386,25.8714,25.8128,25.8516,484731.45789226,0
+HYMB.US,D,20190103,000000,25.8516,25.876,25.8034,25.8516,564326.94052154,0
+HYMB.US,D,20190104,000000,25.8083,25.8083,25.7368,25.8034,702438.68744738,0
+HYMB.US,D,20190107,000000,25.8664,25.9122,25.7517,25.7706,422206.23780816,0
+HYMB.US,D,20190108,000000,25.8222,25.8222,25.6563,25.6707,307274.7884531,0
+HYMB.US,D,20190109,000000,25.6319,25.708,25.5042,25.5306,447588.24101726,0
+HYMB.US,D,20190110,000000,25.548,25.6513,25.5306,25.5674,410074.71898922,0
+HYMB.US,D,20190111,000000,25.6175,25.6414,25.5897,25.6175,235834.06930332,0
+HYMB.US,D,20190114,000000,25.6175,25.6782,25.6076,25.6136,326725.87162912,0
+HYMB.US,D,20190115,000000,25.6513,25.6812,25.6424,25.6563,141462.60605548,0
+HYMB.US,D,20190116,000000,25.6612,25.6881,25.5992,25.6319,496017.71494878,0
+HYMB.US,D,20190117,000000,25.627,25.6782,25.622,25.6464,192138.06124145,0
+HYMB.US,D,20190118,000000,25.6707,25.6782,25.627,25.6563,362977.53859754,0
+HYMB.US,D,20190122,000000,25.696,25.7234,25.5812,25.6364,661829.89734638,0
+HYMB.US,D,20190123,000000,25.5897,25.627,25.553,25.5947,505800.61358494,0
+HYMB.US,D,20190124,000000,25.6041,25.6832,25.5763,25.5897,1514769.4541233,0
+HYMB.US,D,20190125,000000,25.6041,25.6484,25.553,25.5723,495653.44737972,0
+HYMB.US,D,20190128,000000,25.6464,25.6662,25.5852,25.6175,780367.79688784,0
+HYMB.US,D,20190129,000000,25.6464,25.6926,25.627,25.6707,251326.50989194,0
+HYMB.US,D,20190130,000000,25.7105,25.7144,25.6707,25.6916,152287.99419866,0
+HYMB.US,D,20190131,000000,25.7422,25.7979,25.6916,25.7756,371623.35891044,0
+HYMB.US,D,20190201,000000,25.8083,25.8302,25.705,25.7517,598137.41101892,0
+HYMB.US,D,20190204,000000,25.7606,25.7894,25.7189,25.7472,372965.71509034,0
+HYMB.US,D,20190205,000000,25.7706,25.7894,25.7422,25.7472,255790.29700882,0
+HYMB.US,D,20190206,000000,25.7845,25.8178,25.7472,25.7756,810525.5290547,0
+HYMB.US,D,20190207,000000,25.8267,25.862,25.8083,25.8426,137342.96122761,0
+HYMB.US,D,20190208,000000,25.8808,25.9042,25.8267,25.8952,154495.73742102,0
+HYMB.US,D,20190211,000000,25.8476,25.8804,25.8476,25.8714,238722.04699164,0
+HYMB.US,D,20190212,000000,25.857,25.9136,25.8222,25.8714,478858.90117136,0
+HYMB.US,D,20190213,000000,25.867,25.8898,25.8222,25.8426,262512.14054816,0
+HYMB.US,D,20190214,000000,25.951,25.951,25.8808,25.9136,80863.375272926,0
+HYMB.US,D,20190215,000000,25.8952,25.938,25.8675,25.938,191033.18336627,0
+HYMB.US,D,20190219,000000,25.9703,25.9956,25.946,25.9907,132959.67523099,0
+HYMB.US,D,20190220,000000,25.9907,26.0334,25.9778,26.0289,1389880.0161955,0
+HYMB.US,D,20190221,000000,25.9956,26.0289,25.9956,26.0289,581455.56637888,0
+HYMB.US,D,20190222,000000,26.024,26.0648,26.021,26.0434,357799.30403864,0
+HYMB.US,D,20190225,000000,26.0678,26.0726,26.024,26.0533,589568.06677026,0
+HYMB.US,D,20190226,000000,26.099,26.1134,26.0533,26.091,390641.74856524,0
+HYMB.US,D,20190227,000000,26.091,26.1268,26.0434,26.1084,267356.29545812,0
+HYMB.US,D,20190228,000000,26.104,26.1264,26.0776,26.099,114418.25471358,0
+HYMB.US,D,20190301,000000,26.091,26.1264,26.0533,26.104,651706.88147724,0
+HYMB.US,D,20190304,000000,26.1219,26.1527,26.0866,26.1393,551076.45613136,0
+HYMB.US,D,20190305,000000,26.091,26.1437,26.091,26.1219,206066.76756958,0
+HYMB.US,D,20190306,000000,26.1572,26.1716,26.1169,26.1437,509060.90895434,0
+HYMB.US,D,20190307,000000,26.1716,26.2064,26.1666,26.2014,257814.90018262,0
+HYMB.US,D,20190308,000000,26.2212,26.2536,26.2014,26.2441,265862.99967782,0
+HYMB.US,D,20190311,000000,26.2536,26.3067,26.2346,26.249,214859.5024269,0
+HYMB.US,D,20190312,000000,26.262,26.3067,26.2615,26.2968,252536.03922342,0
+HYMB.US,D,20190313,000000,26.2968,26.2973,26.249,26.2923,237737.9207968,0
+HYMB.US,D,20190314,000000,26.2968,26.3246,26.2754,26.2799,138985.18408035,0
+HYMB.US,D,20190315,000000,26.3296,26.3445,26.2938,26.3246,143448.9711972,0
+HYMB.US,D,20190318,000000,26.3346,26.3822,26.3246,26.3395,125285.90594488,0
+HYMB.US,D,20190319,000000,26.3395,26.3778,26.3395,26.3728,165524.39089279,0
+HYMB.US,D,20190320,000000,26.3922,26.4553,26.3778,26.4553,203696.00957874,0
+HYMB.US,D,20190321,000000,26.4786,26.5254,26.433,26.4836,375747.02879434,0
+HYMB.US,D,20190322,000000,26.5636,26.5959,26.5114,26.577,203931.47535542,0
+HYMB.US,D,20190325,000000,26.6098,26.6684,26.5959,26.66,159388.19300312,0
+HYMB.US,D,20190326,000000,26.6511,26.6511,26.6198,26.6317,135280.12002167,0
+HYMB.US,D,20190327,000000,26.669,26.7216,26.6511,26.6928,129212.34808419,0
+HYMB.US,D,20190328,000000,26.6928,26.7062,26.66,26.6645,111632.91595356,0
+HYMB.US,D,20190329,000000,26.655,26.7067,26.6416,26.669,219444.04122412,0
+HYMB.US,D,20190401,000000,26.6784,26.7166,26.5805,26.669,1027737.6767204,0
+HYMB.US,D,20190402,000000,26.6784,26.6878,26.6466,26.6784,115140.75226766,0
+HYMB.US,D,20190403,000000,26.6466,26.6734,26.6098,26.6237,712785.09392518,0
+HYMB.US,D,20190404,000000,26.6511,26.6511,26.6237,26.6416,211878.9484503,0
+HYMB.US,D,20190405,000000,26.6098,26.6978,26.6098,26.66,602345.60707904,0
+HYMB.US,D,20190408,000000,26.6511,26.6734,26.6277,26.6511,193438.1543332,0
+HYMB.US,D,20190409,000000,26.6366,26.6878,26.6366,26.6466,178042.31508885,0
+HYMB.US,D,20190410,000000,26.669,26.7116,26.6525,26.7018,213003.95160556,0
+HYMB.US,D,20190411,000000,26.6878,26.735,26.66,26.7266,216215.94630282,0
+HYMB.US,D,20190412,000000,26.6978,26.6978,26.6416,26.6416,183794.12012942,0
+HYMB.US,D,20190415,000000,26.7266,26.751,26.6734,26.6928,208302.686184,0
+HYMB.US,D,20190416,000000,26.66,26.6928,26.6496,26.6878,103425.82674592,0
+HYMB.US,D,20190417,000000,26.6734,26.7022,26.66,26.669,156029.28376144,0
+HYMB.US,D,20190418,000000,26.669,26.7116,26.669,26.6878,113001.4349975,0
+HYMB.US,D,20190422,000000,26.7067,26.7396,26.6928,26.7116,191918.69568882,0
+HYMB.US,D,20190423,000000,26.7166,26.8046,26.6794,26.7266,411010.5445119,0
+HYMB.US,D,20190424,000000,26.7534,26.823,26.735,26.8096,964316.8816737,0
+HYMB.US,D,20190425,000000,26.8046,26.828,26.744,26.818,218236.52442064,0
+HYMB.US,D,20190426,000000,26.8608,26.8752,26.8096,26.8096,495186.54088238,0
+HYMB.US,D,20190429,000000,26.8135,26.8508,26.8046,26.8046,161346.38275276,0
+HYMB.US,D,20190430,000000,26.8329,26.8329,26.8006,26.823,471549.39945428,0
+HYMB.US,D,20190501,000000,26.8135,26.8986,26.8135,26.8752,646438.08315806,0
+HYMB.US,D,20190502,000000,26.8657,26.8841,26.7917,26.828,250195.46915268,0
+HYMB.US,D,20190503,000000,26.8379,26.907,26.8379,26.889,719219.1459597,0
+HYMB.US,D,20190506,000000,26.9264,26.9686,26.9238,26.9402,377079.32233418,0
+HYMB.US,D,20190507,000000,26.9264,26.9492,26.9168,26.9358,177837.03723226,0
+HYMB.US,D,20190508,000000,26.9591,26.9825,26.9358,26.9492,405435.84193586,0
+HYMB.US,D,20190509,000000,27.0287,27.0704,26.985,27.0058,434792.58795642,0
+HYMB.US,D,20190510,000000,27.0202,27.0312,26.9874,26.9924,188352.49606255,0
+HYMB.US,D,20190513,000000,27.0202,27.071,27.0009,27.0526,175609.16872984,0
+HYMB.US,D,20190514,000000,27.0287,27.0982,27.0247,27.057,176740.2094691,0
+HYMB.US,D,20190515,000000,27.1132,27.1509,27.1132,27.132,593285.20599696,0
+HYMB.US,D,20190516,000000,27.1176,27.147,27.066,27.0888,146630.77797437,0
+HYMB.US,D,20190517,000000,27.0982,27.143,27.0788,27.0788,96337.7031095,0
+HYMB.US,D,20190520,000000,27.132,27.1425,27.0844,27.1226,178519.28422622,0
+HYMB.US,D,20190521,000000,27.1176,27.137,27.0526,27.071,1057603.5923264,0
+HYMB.US,D,20190522,000000,27.0982,27.0982,27.0526,27.0749,611957.44083474,0
+HYMB.US,D,20190523,000000,27.0938,27.1509,27.0526,27.137,683808.7156977,0
+HYMB.US,D,20190524,000000,27.1132,27.146,27.0808,27.1276,255283.13995134,0
+HYMB.US,D,20190528,000000,27.1887,27.209,27.1276,27.1276,287902.1938693,0
+HYMB.US,D,20190529,000000,27.22,27.2374,27.147,27.2156,94580.76616044,0
+HYMB.US,D,20190530,000000,27.229,27.2428,27.1132,27.2334,354587.30934138,0
+HYMB.US,D,20190531,000000,27.3005,27.3099,27.2378,27.2816,190181.88401982,0
+HYMB.US,D,20190603,000000,27.2618,27.3338,27.211,27.2618,7241957.2521244,0
+HYMB.US,D,20190604,000000,27.291,27.296,27.2334,27.2866,1137498.9416285,0
+HYMB.US,D,20190605,000000,27.2378,27.2766,27.2378,27.2667,110314.71010976,0
+HYMB.US,D,20190606,000000,27.2716,27.2866,27.2568,27.2568,162525.72416415,0
+HYMB.US,D,20190607,000000,27.3149,27.3149,27.2592,27.2866,274076.12646948,0
+HYMB.US,D,20190610,000000,27.2766,27.291,27.1221,27.22,3771129.3155186,0
+HYMB.US,D,20190611,000000,27.2667,27.2811,27.2156,27.2618,953415.0174663,0
+HYMB.US,D,20190612,000000,27.2156,27.296,27.2071,27.2568,182041.20823637,0
+HYMB.US,D,20190613,000000,27.2766,27.3005,27.211,27.291,159744.41046014,0
+HYMB.US,D,20190614,000000,27.2378,27.296,27.2378,27.2568,155105.53340678,0
+HYMB.US,D,20190617,000000,27.2522,27.3005,27.2418,27.2866,148625.19322811,0
+HYMB.US,D,20190618,000000,27.3581,27.3616,27.296,27.3199,331686.75316342,0
+HYMB.US,D,20190619,000000,27.3199,27.3333,27.2244,27.3243,218359.28862898,0
+HYMB.US,D,20190620,000000,27.3487,27.3661,27.3243,27.3532,128075.26976092,0
+HYMB.US,D,20190621,000000,27.3388,27.3388,27.2811,27.3099,102075.42045403,0
+HYMB.US,D,20190624,000000,27.3338,27.3616,27.3154,27.3487,168390.23077305,0
+HYMB.US,D,20190625,000000,27.3487,27.38,27.3487,27.3706,100924.25443471,0
+HYMB.US,D,20190626,000000,27.3894,27.3929,27.3616,27.375,123909.33678892,0
+HYMB.US,D,20190627,000000,27.4262,27.4262,27.375,27.3929,183248.72503985,0
+HYMB.US,D,20190628,000000,27.4118,27.4356,27.3894,27.4168,115551.30798084,0
+HYMB.US,D,20190701,000000,27.4312,27.4396,27.38,27.3894,268044.5800361,0
+HYMB.US,D,20190702,000000,27.4312,27.4382,27.3894,27.4312,287217.93434732,0
+HYMB.US,D,20190703,000000,27.4506,27.463,27.4312,27.4456,99485.296910566,0
+HYMB.US,D,20190705,000000,27.4074,27.4605,27.3974,27.4605,158977.63728993,0
+HYMB.US,D,20190708,000000,27.4784,27.4784,27.4336,27.469,168665.94710984,0
+HYMB.US,D,20190709,000000,27.4784,27.4978,27.4336,27.4605,294656.23785674,0
+HYMB.US,D,20190710,000000,27.5027,27.5077,27.4456,27.4834,133615.75936088,0
+HYMB.US,D,20190711,000000,27.4834,27.4973,27.4406,27.469,153775.25239495,0
+HYMB.US,D,20190712,000000,27.4834,27.4978,27.454,27.4834,173693.24206832,0
+HYMB.US,D,20190715,000000,27.5027,27.5122,27.4406,27.4834,228963.29869152,0
+HYMB.US,D,20190716,000000,27.4654,27.5127,27.4605,27.4883,135402.88423003,0
+HYMB.US,D,20190717,000000,27.5027,27.536,27.4654,27.4769,372665.84841746,0
+HYMB.US,D,20190718,000000,27.5002,27.5266,27.4506,27.5171,160571.55947053,0
+HYMB.US,D,20190719,000000,27.5405,27.5549,27.4978,27.536,171749.14001472,0
+HYMB.US,D,20190722,000000,27.536,27.5624,27.5151,27.531,116708.51158418,0
+HYMB.US,D,20190723,000000,27.4883,27.543,27.4834,27.531,115319.86726018,0
+HYMB.US,D,20190724,000000,27.5628,27.5678,27.5365,27.5539,116070.54020634,0
+HYMB.US,D,20190725,000000,27.5539,27.5539,27.5365,27.5539,111608.76561749,0
+HYMB.US,D,20190726,000000,27.536,27.5788,27.536,27.5628,134851.45155644,0
+HYMB.US,D,20190729,000000,27.545,27.5818,27.5405,27.5772,159742.39793214,0
+HYMB.US,D,20190730,000000,27.5722,27.6156,27.5405,27.5862,143638.14882975,0
+HYMB.US,D,20190731,000000,27.5818,27.6156,27.5405,27.5962,351773.79518928,0
+HYMB.US,D,20190801,000000,27.6106,27.6578,27.5772,27.6244,305910.29446516,0
+HYMB.US,D,20190802,000000,27.6478,27.6866,27.6374,27.6578,149627.432175,0
+HYMB.US,D,20190805,000000,27.7756,27.788,27.6766,27.7428,349584.16471898,0
+HYMB.US,D,20190806,000000,27.7572,27.79,27.7104,27.7756,165862.49559777,0
+HYMB.US,D,20190807,000000,27.8322,27.8615,27.8287,27.8322,87881.060429142,0
+HYMB.US,D,20190808,000000,27.9082,27.9082,27.7666,27.866,150617.59595385,0
+HYMB.US,D,20190809,000000,27.8848,27.9032,27.7939,27.8371,249281.78143804,0
+HYMB.US,D,20190812,000000,27.9032,27.946,27.8615,27.9126,133792.86182539,0
+HYMB.US,D,20190813,000000,27.8848,27.936,27.8615,27.934,174711.58123926,0
+HYMB.US,D,20190814,000000,28.0076,28.0826,27.951,27.9926,196640.08639042,0
+HYMB.US,D,20190815,000000,27.9698,28.087,27.9698,28.0637,124899.50056777,0
+HYMB.US,D,20190816,000000,28.0637,28.092,28.0582,28.087,119395.23647192,0
+HYMB.US,D,20190819,000000,28.0309,28.097,27.9961,28.0548,157796.28335053,0
+HYMB.US,D,20190820,000000,28.0732,28.1303,28.0637,28.087,141631.65840797,0
+HYMB.US,D,20190821,000000,28.102,28.1208,28.0632,28.0776,193822.5471823,0
+HYMB.US,D,20190822,000000,28.087,28.097,27.9832,28.0215,241378.58395928,0
+HYMB.US,D,20190823,000000,28.0215,28.102,28.0026,28.0776,114553.09408997,0
+HYMB.US,D,20190826,000000,28.087,28.102,28.0309,28.0309,101693.04013293,0
+HYMB.US,D,20190827,000000,28.1208,28.1487,28.0434,28.1258,169112.72832713,0
+HYMB.US,D,20190828,000000,28.1487,28.1631,28.0598,28.1586,247176.67714398,0
+HYMB.US,D,20190829,000000,28.1864,28.1864,28.1258,28.1402,254697.49430166,0
+HYMB.US,D,20190830,000000,28.1864,28.1964,28.107,28.1352,202069.88695006,0
+HYMB.US,D,20190903,000000,28.1447,28.2242,28.112,28.1447,259026.44204212,0
+HYMB.US,D,20190904,000000,28.1208,28.2103,28.097,28.1631,75572.439145686,0
+HYMB.US,D,20190905,000000,28.182,28.1864,28.097,28.1487,179638.24979745,0
+HYMB.US,D,20190906,000000,28.1487,28.167,28.0776,28.0776,401235.69598776,0
+HYMB.US,D,20190909,000000,28.097,28.112,28.0304,28.087,398883.05074898,0
+HYMB.US,D,20190910,000000,28.0776,28.0776,27.9544,28.0071,694092.73380732,0
+HYMB.US,D,20190911,000000,28.0071,28.0071,27.8461,27.9027,497118.56776794,0
+HYMB.US,D,20190912,000000,27.9027,27.9594,27.8312,27.926,235093.45899718,0
+HYMB.US,D,20190913,000000,27.8744,27.8744,27.7438,27.7929,502155.92536646,0
+HYMB.US,D,20190916,000000,27.8605,27.8978,27.7864,27.8794,194941.51275353,0
+HYMB.US,D,20190917,000000,27.8073,27.8908,27.8048,27.8744,260662.62731084,0
+HYMB.US,D,20190918,000000,27.8794,27.9877,27.8794,27.9404,668974.37176696,0
+HYMB.US,D,20190919,000000,28.0071,28.0468,27.9404,28.0165,234866.04333254,0
+HYMB.US,D,20190920,000000,28.021,28.0732,27.9971,28.0592,383913.86744186,0
+HYMB.US,D,20190923,000000,28.0542,28.1477,28.0542,28.092,171028.65498865,0
+HYMB.US,D,20190924,000000,28.1402,28.1864,28.097,28.1536,188237.78196622,0
+HYMB.US,D,20190925,000000,28.1487,28.1586,27.9971,28.092,434460.52083546,0
+HYMB.US,D,20190926,000000,28.1168,28.1168,28.012,28.102,196301.98168545,0
+HYMB.US,D,20190927,000000,28.112,28.1208,28.0448,28.112,152161.2049343,0
+HYMB.US,D,20190930,000000,28.1208,28.1571,28.087,28.1303,138522.30263901,0
+HYMB.US,D,20191001,000000,28.087,28.172,28.0732,28.1487,377761.56932814,0
+HYMB.US,D,20191002,000000,28.172,28.2008,28.0776,28.172,253715.38063484,0
+HYMB.US,D,20191003,000000,28.1676,28.2864,28.1676,28.2202,196205.38034117,0
+HYMB.US,D,20191004,000000,28.2108,28.2584,28.1725,28.2058,193283.18967675,0
+HYMB.US,D,20191007,000000,28.2346,28.258,28.1765,28.2058,2731396.9718838,0
+HYMB.US,D,20191008,000000,28.254,28.2684,28.1884,28.2158,762450.26005224,0
+HYMB.US,D,20191009,000000,28.254,28.2874,28.2202,28.2346,840938.85227832,0
+HYMB.US,D,20191010,000000,28.2346,28.2584,28.1586,28.2058,255144.27551894,0
+HYMB.US,D,20191011,000000,28.1402,28.1512,28.0493,28.0732,346523.10962216,0
+HYMB.US,D,20191014,000000,28.1536,28.1536,28.087,28.1303,97434.530872658,0
+HYMB.US,D,20191015,000000,28.1631,28.1631,28.0662,28.1168,246711.78317464,0
+HYMB.US,D,20191016,000000,28.0686,28.1208,28.0538,28.0732,563809.72082404,0
+HYMB.US,D,20191017,000000,28.097,28.1447,28.0493,28.0826,127970.61830462,0
+HYMB.US,D,20191018,000000,28.087,28.087,28.0349,28.0637,362629.37125254,0
+HYMB.US,D,20191021,000000,28.016,28.0732,28.0066,28.0205,199513.9763827,0
+HYMB.US,D,20191022,000000,28.0349,28.0349,27.9822,28.0115,93437.650253146,0
+HYMB.US,D,20191023,000000,28.0637,28.0637,27.9916,28.0538,109783.40271623,0
+HYMB.US,D,20191024,000000,28.0493,28.0686,28.0016,28.016,177456.66943916,0
+HYMB.US,D,20191025,000000,28.0686,28.112,27.9966,28.016,173489.97673974,0
+HYMB.US,D,20191028,000000,27.9822,28.0493,27.9822,28.0299,92578.300794672,0
+HYMB.US,D,20191029,000000,28.0493,28.0493,27.9966,28.0016,190946.64466202,0
+HYMB.US,D,20191030,000000,27.9688,28.0686,27.9588,28.0493,116442.85788741,0
+HYMB.US,D,20191031,000000,28.0349,28.1258,28.0349,28.092,121345.37610953,0
+HYMB.US,D,20191101,000000,28.1447,28.1477,28.0686,28.087,247049.88787962,0
+HYMB.US,D,20191104,000000,28.0637,28.1254,28.0468,28.107,156451.91464266,0
+HYMB.US,D,20191105,000000,28.087,28.087,28.0324,28.0349,178670.22382666,0
+HYMB.US,D,20191106,000000,28.0686,28.092,28.0205,28.0493,169885.53908135,0
+HYMB.US,D,20191107,000000,28.0493,28.0637,27.9961,28.0061,441786.12277656,0
+HYMB.US,D,20191108,000000,28.0061,28.0105,27.9634,27.9683,169964.02767358,0
+HYMB.US,D,20191111,000000,27.9544,27.9732,27.9444,27.9683,124319.8925021,0
+HYMB.US,D,20191112,000000,27.9683,28.016,27.9444,28.0011,117022.46595308,0
+HYMB.US,D,20191113,000000,28.0398,28.0538,27.9961,28.0398,574329.20471036,0
+HYMB.US,D,20191114,000000,28.092,28.102,28.0588,28.0588,209983.14706884,0
+HYMB.US,D,20191115,000000,28.0776,28.107,28.0493,28.0493,358815.63068158,0
+HYMB.US,D,20191118,000000,28.0493,28.092,28.0349,28.092,107893.63891879,0
+HYMB.US,D,20191119,000000,28.102,28.1258,28.0776,28.097,266019.97686226,0
+HYMB.US,D,20191120,000000,28.097,28.1611,28.097,28.1536,127276.29614262,0
+HYMB.US,D,20191121,000000,28.1536,28.1646,28.0836,28.1402,186651.90989765,0
+HYMB.US,D,20191122,000000,28.1631,28.1676,28.1352,28.1352,304714.85282972,0
+HYMB.US,D,20191125,000000,28.1586,28.2063,28.1447,28.1676,132037.93740433,0
+HYMB.US,D,20191126,000000,28.2063,28.2302,28.1869,28.2302,167679.808387,0
+HYMB.US,D,20191127,000000,28.2302,28.2401,28.2063,28.2352,91256.069894862,0
+HYMB.US,D,20191129,000000,28.2352,28.2406,28.2113,28.2207,66737.441200236,0
+HYMB.US,D,20191202,000000,28.2227,28.2227,28.1506,28.1984,553582.0534986,0
+HYMB.US,D,20191203,000000,28.2083,28.2272,28.1372,28.1939,2372478.702274,0
+HYMB.US,D,20191204,000000,28.2272,28.2372,28.1442,28.1506,282085.98793254,0
+HYMB.US,D,20191205,000000,28.2133,28.2227,28.1646,28.1844,407947.4768871,0
+HYMB.US,D,20191206,000000,28.1745,28.2033,28.1506,28.1506,327080.07655816,0
+HYMB.US,D,20191209,000000,28.2272,28.265,28.1696,28.2272,473779.28048472,0
+HYMB.US,D,20191210,000000,28.1889,28.2516,28.1889,28.2178,264858.74820292,0
+HYMB.US,D,20191211,000000,28.2322,28.267,28.2178,28.2466,379832.4606461,0
+HYMB.US,D,20191212,000000,28.2565,28.271,28.1984,28.2372,317496.41819454,0
+HYMB.US,D,20191213,000000,28.2516,28.3052,28.2372,28.2854,261471.66356918,0
+HYMB.US,D,20191216,000000,28.2952,28.3136,28.271,28.2854,447692.89247356,0
+HYMB.US,D,20191217,000000,28.2758,28.3086,28.271,28.3002,162010.51699467,0
+HYMB.US,D,20191218,000000,28.2421,28.3047,28.2421,28.2854,133364.19336016,0
+HYMB.US,D,20191219,000000,28.2902,28.2902,28.2614,28.2758,375388.7988093,0
+HYMB.US,D,20191220,000000,28.2664,28.3231,28.2664,28.3047,248605.5720281,0
+HYMB.US,D,20191223,000000,28.3276,28.336,28.2808,28.3047,304831.57945406,0
+HYMB.US,D,20191224,000000,28.2854,28.3136,28.264,28.3002,108843.55213752,0
+HYMB.US,D,20191226,000000,28.3325,28.3325,28.2664,28.2902,191065.38381436,0
+HYMB.US,D,20191227,000000,28.3136,28.3146,28.2614,28.2854,161249.78140848,0
+HYMB.US,D,20191230,000000,28.2516,28.3047,28.2516,28.3002,166856.68443263,0
+HYMB.US,D,20191231,000000,28.3002,28.3425,28.2664,28.3092,336303.49240872,0
+HYMB.US,D,20200102,000000,28.3464,28.3738,28.2902,28.3276,425345.78149722,0
+HYMB.US,D,20200103,000000,28.3375,28.41,28.3375,28.4001,161465.1219051,0
+HYMB.US,D,20200106,000000,28.4244,28.4722,28.4244,28.4622,247365.85477654,0
+HYMB.US,D,20200107,000000,28.506,28.5243,28.4532,28.4772,790494.83781302,0
+HYMB.US,D,20200108,000000,28.4821,28.5283,28.4672,28.4772,394648.69182478,0
+HYMB.US,D,20200109,000000,28.501,28.5437,28.4821,28.5437,369190.21255144,0
+HYMB.US,D,20200110,000000,28.5482,28.6158,28.5437,28.583,453418.53465006,0
+HYMB.US,D,20200113,000000,28.6352,28.667,28.5631,28.6208,314503.78904992,0
+HYMB.US,D,20200114,000000,28.645,28.6972,28.6208,28.6689,330082.7683428,0
+HYMB.US,D,20200115,000000,28.7072,28.7221,28.6734,28.6928,171052.80532472,0
+HYMB.US,D,20200116,000000,28.741,28.7504,28.645,28.731,262773.76918892,0
+HYMB.US,D,20200117,000000,28.741,28.7554,28.6928,28.746,192474.15341842,0
+HYMB.US,D,20200121,000000,28.7738,28.7738,28.746,28.7738,181592.41449108,0
+HYMB.US,D,20200122,000000,28.7788,28.8086,28.7211,28.7698,210003.27234892,0
+HYMB.US,D,20200123,000000,28.8036,28.8414,28.7738,28.818,264834.59786686,0
+HYMB.US,D,20200124,000000,28.7837,28.8602,28.7837,28.8086,200051.32136024,0
+HYMB.US,D,20200127,000000,28.8751,28.9184,28.818,28.9184,312457.04806804,0
+HYMB.US,D,20200128,000000,28.9234,28.9278,28.8846,28.9084,224272.09591,0
+HYMB.US,D,20200129,000000,28.9034,28.9372,28.9034,28.9372,148969.33551711,0
+HYMB.US,D,20200130,000000,28.986,28.9944,28.9268,28.9616,99535.61011071,0
+HYMB.US,D,20200131,000000,28.9616,28.9994,28.9184,28.976,657782.70352674,0
+HYMB.US,D,20200203,000000,28.9834,28.9834,28.901,28.9834,302005.99013392,0
+HYMB.US,D,20200204,000000,28.969,28.9736,28.9174,28.964,252137.55867828,0
+HYMB.US,D,20200205,000000,28.9591,28.9591,28.9278,28.9302,190087.29520355,0
+HYMB.US,D,20200206,000000,28.964,28.983,28.9442,28.9591,153582.04970639,0
+HYMB.US,D,20200207,000000,29.0217,29.0217,28.9834,29.0068,185267.29062966,0
+HYMB.US,D,20200210,000000,29.0456,29.0456,29.0118,29.0316,239869.18795494,0
+HYMB.US,D,20200211,000000,29.0411,29.0411,29.0018,29.0018,221641.72180644,0
+HYMB.US,D,20200212,000000,29.0217,29.0217,29.0018,29.0168,190493.82586072,0
+HYMB.US,D,20200213,000000,29.0267,29.0267,29.0068,29.0217,374354.35941432,0
+HYMB.US,D,20200214,000000,29.0217,29.0406,29.0168,29.0168,313157.40781404,0
+HYMB.US,D,20200218,000000,29.0316,29.0982,29.0316,29.0982,295308.29693064,0
+HYMB.US,D,20200219,000000,29.0982,29.1116,29.0798,29.0938,142394.40652217,0
+HYMB.US,D,20200220,000000,29.1181,29.1658,29.1032,29.1658,327959.55129668,0
+HYMB.US,D,20200221,000000,29.214,29.2239,29.1708,29.1946,263814.2461679,0
+HYMB.US,D,20200224,000000,29.3104,29.3824,29.2622,29.3292,401426.88614832,0
+HYMB.US,D,20200225,000000,29.3924,29.4356,29.3342,29.4073,647579.18653736,0
+HYMB.US,D,20200226,000000,29.3775,29.4356,29.3676,29.4172,606499.46488302,0
+HYMB.US,D,20200227,000000,29.4972,29.5226,29.4073,29.4356,352687.48290392,0
+HYMB.US,D,20200228,000000,29.2672,29.3685,29.0938,29.2289,1810685.5345117,0
+HYMB.US,D,20200302,000000,29.1996,29.4172,29.1624,29.3198,314791.58055476,0
+HYMB.US,D,20200303,000000,29.3342,29.4073,29.291,29.3387,532663.83740634,0
+HYMB.US,D,20200304,000000,29.3148,29.3795,29.3148,29.3437,209818.11977238,0
+HYMB.US,D,20200305,000000,29.4023,29.4023,29.3148,29.3581,606990.52171644,0
+HYMB.US,D,20200306,000000,29.3924,29.3964,29.1578,29.3342,1802164.4909351,0
+HYMB.US,D,20200309,000000,29.1132,29.1444,28.1214,28.2033,1194791.5888976,0
+HYMB.US,D,20200310,000000,28.2178,28.343,27.9673,28.2133,2731853.815741,0
+HYMB.US,D,20200311,000000,28.0876,28.2758,27.8476,28.0349,1525399.6270499,0
+HYMB.US,D,20200312,000000,26.345,26.6287,23.1977,23.3378,3681744.8966692,0
+HYMB.US,D,20200313,000000,24.3822,25.0262,23.3478,24.3868,2601870.6694308,0
+HYMB.US,D,20200316,000000,23.6116,23.6116,21.7448,22.0628,3002416.0683124,0
+HYMB.US,D,20200317,000000,22.2928,23.5783,22.2407,23.3662,2382344.1145584,0
+HYMB.US,D,20200318,000000,22.8414,23.6986,22.1389,23.0819,3218760.8164076,0
+HYMB.US,D,20200319,000000,20.7728,22.0673,20.2909,21.0804,1615625.2826058,0
+HYMB.US,D,20200320,000000,21.7636,23.4724,21.3741,22.7406,1476271.8059004,0
+HYMB.US,D,20200323,000000,21.7299,22.6978,20.676,20.676,1097031.028488,0
+HYMB.US,D,20200324,000000,21.5425,23.5634,21.3885,23.2459,1830040.0163434,0
+HYMB.US,D,20200325,000000,22.3758,26.2014,22.3758,26.0379,1402416.0531437,0
+HYMB.US,D,20200326,000000,25.556,26.6918,25.556,26.3896,1118442.3139417,0
+HYMB.US,D,20200327,000000,26.4702,26.6968,25.8744,26.5382,612816.7902932,0
+HYMB.US,D,20200330,000000,26.2064,26.8503,25.4794,26.7306,1189460.4022102,0
+HYMB.US,D,20200331,000000,26.6252,26.6252,25.9082,26.335,1405183.2791516,0
+HYMB.US,D,20200401,000000,25.6454,26.104,24.0856,25.2782,1095998.601621,0
+HYMB.US,D,20200402,000000,25.2931,25.4704,24.7236,25.3751,943497.27945374,0
+HYMB.US,D,20200403,000000,25.0764,25.6746,24.9452,25.2156,722908.10979434,0
+HYMB.US,D,20200406,000000,25.7949,25.9156,25.2062,25.8824,1836538.4692741,0
+HYMB.US,D,20200407,000000,25.79,25.8287,25.3075,25.6454,1005517.3550084,0
+HYMB.US,D,20200408,000000,25.4615,25.9976,25.4615,25.6935,1126440.1002367,0
+HYMB.US,D,20200409,000000,25.8874,26.3206,25.7372,26.176,1340035.735076,0
+HYMB.US,D,20200413,000000,26.3251,26.428,25.7661,26.2451,583484.19460872,0
+HYMB.US,D,20200414,000000,26.2306,26.2918,25.9828,26.25,906774.68093196,0
+HYMB.US,D,20200415,000000,26.017,26.2208,25.9872,26.0761,532957.66649518,0
+HYMB.US,D,20200416,000000,26.1184,26.1184,25.9092,25.9828,781778.5790199,0
+HYMB.US,D,20200417,000000,26.2595,26.2595,25.9068,26.099,1325708.5482027,0
+HYMB.US,D,20200420,000000,25.94,26.2014,25.9112,26.0319,936592.29586584,0
+HYMB.US,D,20200421,000000,26.0712,26.1373,25.9112,26.095,1185640.6240552,0
+HYMB.US,D,20200422,000000,26.0369,26.109,25.8143,25.9306,728360.04816202,0
+HYMB.US,D,20200423,000000,25.858,26.027,25.6986,25.8824,1024058.7755258,0
+HYMB.US,D,20200424,000000,25.8337,25.9156,25.7034,25.7422,937200.0793236,0
+HYMB.US,D,20200427,000000,25.6792,25.8143,25.6553,25.7228,1384182.5494111,0
+HYMB.US,D,20200428,000000,25.8044,25.8481,25.6354,25.6553,422612.76846534,0
+HYMB.US,D,20200429,000000,25.5634,25.7517,25.4764,25.5922,737591.51412462,0
+HYMB.US,D,20200430,000000,25.5395,25.6498,25.4714,25.5535,771746.126911,0
+HYMB.US,D,20200501,000000,25.4714,25.6404,25.4714,25.5252,1015223.7775803,0
+HYMB.US,D,20200504,000000,25.5395,25.616,25.3556,25.3556,934766.9329646,0
+HYMB.US,D,20200505,000000,25.5684,25.5684,25.3602,25.4088,650416.85102552,0
+HYMB.US,D,20200506,000000,25.4714,25.4809,25.138,25.2732,525187.2958648,0
+HYMB.US,D,20200507,000000,25.2881,25.5434,25.1629,25.2448,1036013.1918802,0
+HYMB.US,D,20200508,000000,25.2831,25.2975,25.138,25.2156,802404.97855132,0
+HYMB.US,D,20200511,000000,25.1678,25.6792,25.1336,25.5012,6480255.6524904,0
+HYMB.US,D,20200512,000000,25.5296,25.5872,25.4188,25.5296,519326.81431192,0
+HYMB.US,D,20200513,000000,25.4382,25.6304,25.4382,25.6304,454839.37942216,0
+HYMB.US,D,20200514,000000,25.5828,25.7517,25.5434,25.6935,779782.15123816,0
+HYMB.US,D,20200515,000000,25.7612,25.8193,25.6851,25.6891,1066645.8806565,0
+HYMB.US,D,20200518,000000,25.6986,25.8193,25.6354,25.6354,1110319.7509103,0
+HYMB.US,D,20200519,000000,25.7324,25.8242,25.5012,25.5012,1485485.1591109,0
+HYMB.US,D,20200520,000000,25.6404,25.949,25.5778,25.9022,483131.49812766,0
+HYMB.US,D,20200521,000000,25.94,26.0761,25.863,26.0021,724904.53757608,0
+HYMB.US,D,20200522,000000,26.0418,26.1398,26.0418,26.1234,535541.75245462,0
+HYMB.US,D,20200526,000000,26.099,26.1234,25.945,26.0519,618228.4781008,0
+HYMB.US,D,20200527,000000,26.1467,26.1661,26.028,26.0568,641096.83383066,0
+HYMB.US,D,20200528,000000,26.1566,26.174,26.0662,26.1234,657428.49859772,0
+HYMB.US,D,20200529,000000,26.25,26.3698,26.171,26.3067,342560.44197874,0
+HYMB.US,D,20200601,000000,26.3579,26.412,26.3122,26.3529,496299.46886958,0
+HYMB.US,D,20200602,000000,26.3976,26.4215,26.3236,26.3728,688829.97307216,0
+HYMB.US,D,20200603,000000,26.4647,26.4936,26.3896,26.4598,727981.69289694,0
+HYMB.US,D,20200604,000000,26.5716,26.6391,26.5224,26.6297,519538.12975252,0
+HYMB.US,D,20200605,000000,26.7316,26.9447,26.663,26.9298,525553.57596186,0
+HYMB.US,D,20200608,000000,26.9497,27.0024,26.9005,26.9641,2581952.6797572,0
+HYMB.US,D,20200609,000000,26.9596,27.0073,26.9497,26.9497,926908.01110194,0
+HYMB.US,D,20200610,000000,27.051,27.0644,26.974,27.0461,947576.6737215,0
+HYMB.US,D,20200611,000000,27.0744,27.129,26.9596,26.9934,588853.61932818,0
+HYMB.US,D,20200612,000000,27.1092,27.1092,26.8046,26.9348,759721.27207636,0
+HYMB.US,D,20200615,000000,26.896,27.0173,26.8667,27.0024,425323.64368914,0
+HYMB.US,D,20200616,000000,27.0173,27.0942,26.9348,27.0312,1132809.751375,0
+HYMB.US,D,20200617,000000,27.0073,27.1192,26.9398,27.0461,621663.8634067,0
+HYMB.US,D,20200618,000000,27.0556,27.1192,26.9497,27.0992,261350.91188882,0
+HYMB.US,D,20200619,000000,27.1241,27.2011,27.1032,27.1773,504415.99431696,0
+HYMB.US,D,20200622,000000,27.1962,27.2414,27.1678,27.211,388180.42681414,0
+HYMB.US,D,20200623,000000,27.225,27.2667,27.1579,27.225,333950.84716994,0
+HYMB.US,D,20200624,000000,27.1529,27.2488,27.1529,27.1872,457914.52221502,0
+HYMB.US,D,20200625,000000,27.1773,27.2588,27.1579,27.2061,336009.66331986,0
+HYMB.US,D,20200626,000000,27.2061,27.2985,27.1678,27.225,337245.35551544,0
+HYMB.US,D,20200629,000000,27.2388,27.2886,27.2011,27.2438,430338.86347958,0
+HYMB.US,D,20200630,000000,27.2686,27.3124,27.2388,27.3025,415184.52759594,0
+HYMB.US,D,20200701,000000,27.3224,27.3323,27.2344,27.2936,169857.36368927,0
+HYMB.US,D,20200702,000000,27.3224,27.3904,27.2836,27.3666,559418.3847154,0
+HYMB.US,D,20200706,000000,27.3571,27.371,27.3174,27.3616,654983.27707066,0
+HYMB.US,D,20200707,000000,27.3666,27.4044,27.3497,27.3666,415023.52535548,0
+HYMB.US,D,20200708,000000,27.3755,27.3994,27.3154,27.3472,369912.71010552,0
+HYMB.US,D,20200709,000000,27.4044,27.4436,27.3666,27.4094,576873.04010968,0
+HYMB.US,D,20200710,000000,27.4486,27.5022,27.4142,27.468,380655.58460048,0
+HYMB.US,D,20200713,000000,27.4436,27.6329,27.4436,27.4973,417444.59654644,0
+HYMB.US,D,20200714,000000,27.5022,27.5648,27.4824,27.5559,513110.11530202,0
+HYMB.US,D,20200715,000000,27.4973,27.5395,27.4918,27.532,604394.36058896,0
+HYMB.US,D,20200716,000000,27.5415,27.6672,27.5122,27.546,195044.15168182,0
+HYMB.US,D,20200717,000000,27.6424,27.692,27.5718,27.6572,471205.2571653,0
+HYMB.US,D,20200720,000000,27.6871,27.7169,27.5892,27.707,318249.1036687,0
+HYMB.US,D,20200721,000000,27.7169,27.7169,27.6329,27.697,493687.20751806,0
+HYMB.US,D,20200722,000000,27.7169,27.7402,27.5842,27.6424,1509120.288011,0
+HYMB.US,D,20200723,000000,27.6473,27.7929,27.6473,27.7214,1801556.7074774,0
+HYMB.US,D,20200724,000000,27.707,27.769,27.707,27.7169,455251.94766334,0
+HYMB.US,D,20200727,000000,27.7303,27.7666,27.707,27.7546,212406.23078784,0
+HYMB.US,D,20200728,000000,27.789,27.8172,27.7546,27.7929,177897.41307243,0
+HYMB.US,D,20200729,000000,27.8028,27.8172,27.7646,27.8028,274249.20387798,0
+HYMB.US,D,20200730,000000,27.8073,27.862,27.789,27.8222,240672.18662926,0
+HYMB.US,D,20200731,000000,27.862,27.9052,27.789,27.8371,690246.79278824,0
+HYMB.US,D,20200803,000000,27.8764,27.9086,27.7924,27.8317,406760.08536368,0
+HYMB.US,D,20200804,000000,27.8913,27.9152,27.8515,27.8664,204038.13933972,0
+HYMB.US,D,20200805,000000,27.9052,27.9102,27.8466,27.8664,245357.35182674,0
+HYMB.US,D,20200806,000000,27.9444,27.9772,27.8814,27.9634,177913.51329648,0
+HYMB.US,D,20200807,000000,28.017,28.022,27.9494,27.9634,330628.16343238,0
+HYMB.US,D,20200810,000000,28.017,28.0418,27.9544,27.9584,388703.68409566,0
+HYMB.US,D,20200811,000000,27.9822,28.012,27.9152,27.9152,340757.21688556,0
+HYMB.US,D,20200812,000000,27.9346,27.9683,27.8764,27.9052,314676.86645842,0
+HYMB.US,D,20200813,000000,27.9152,28.012,27.8913,27.9394,263546.57994314,0
+HYMB.US,D,20200814,000000,27.9052,28.0617,27.9052,28.022,220230.93967436,0
+HYMB.US,D,20200817,000000,28.0369,28.0418,27.9683,27.9922,250869.66603462,0
+HYMB.US,D,20200818,000000,28.022,28.022,27.9732,28.0071,289057.38494462,0
+HYMB.US,D,20200819,000000,27.9822,28.0071,27.9584,27.9872,252020.83205394,0
+HYMB.US,D,20200820,000000,27.9544,27.9732,27.8217,27.8615,538673.24603164,0
+HYMB.US,D,20200821,000000,27.8664,27.9346,27.8168,27.925,258448.84650446,0
+HYMB.US,D,20200824,000000,27.9494,27.9758,27.8664,27.8664,172980.80715427,0
+HYMB.US,D,20200825,000000,27.9152,27.9922,27.8814,27.9922,370083.77498602,0
+HYMB.US,D,20200826,000000,27.9822,28.017,27.9544,27.9922,483960.65966606,0
+HYMB.US,D,20200827,000000,27.9634,28.0071,27.9346,27.9584,350101.38441646,0
+HYMB.US,D,20200828,000000,27.9494,27.9683,27.93,27.93,395491.9410592,0
+HYMB.US,D,20200831,000000,27.8764,27.9444,27.7785,27.7834,3882866.8829286,0
+HYMB.US,D,20200901,000000,27.764,27.8515,27.701,27.8416,2790770.5731108,0
+HYMB.US,D,20200902,000000,27.7884,27.8689,27.7884,27.8466,283500.79512062,0
+HYMB.US,D,20200903,000000,27.8515,27.8515,27.7884,27.7974,222289.7558243,0
+HYMB.US,D,20200904,000000,27.7884,27.8217,27.7542,27.7924,237063.72391486,0
+HYMB.US,D,20200908,000000,27.8118,27.8118,27.7492,27.7884,176027.77455505,0
+HYMB.US,D,20200909,000000,27.8267,27.8317,27.7546,27.8217,285847.40277538,0
+HYMB.US,D,20200910,000000,27.8217,27.8217,27.7834,27.8118,148331.36413927,0
+HYMB.US,D,20200911,000000,27.8366,27.8366,27.7348,27.7834,145628.53902748,0
+HYMB.US,D,20200914,000000,27.7542,27.767,27.706,27.7298,220255.09001044,0
+HYMB.US,D,20200915,000000,27.7204,27.7974,27.7159,27.7592,350447.53923346,0
+HYMB.US,D,20200916,000000,27.7924,27.7924,27.7447,27.7447,215698.7266053,0
+HYMB.US,D,20200917,000000,27.8068,27.8466,27.7542,27.8068,177315.79247876,0
+HYMB.US,D,20200918,000000,27.8024,27.8024,27.7492,27.7924,93304.823404764,0
+HYMB.US,D,20200921,000000,27.8168,27.8217,27.7447,27.7924,242390.88554622,0
+HYMB.US,D,20200922,000000,27.8024,27.8024,27.7592,27.7785,259976.35526086,0
+HYMB.US,D,20200923,000000,27.7686,27.8068,27.7492,27.7974,196094.69130085,0
+HYMB.US,D,20200924,000000,27.7542,27.7974,27.6761,27.6861,530148.1773991,0
+HYMB.US,D,20200925,000000,27.6861,27.7542,27.6761,27.696,220516.7186512,0
+HYMB.US,D,20200928,000000,27.7109,27.7736,27.6712,27.7159,376952.5330698,0
+HYMB.US,D,20200929,000000,27.7248,27.7686,27.7248,27.7298,180881.99210503,0
+HYMB.US,D,20200930,000000,27.7398,27.7736,27.6861,27.7109,254035.37258774,0
+HYMB.US,D,20201001,000000,27.764,27.7994,27.691,27.7736,290951.17379808,0
+HYMB.US,D,20201002,000000,27.7736,27.7736,27.7248,27.764,177551.25825543,0
+HYMB.US,D,20201005,000000,27.7447,27.764,27.706,27.7398,198658.65198023,0
+HYMB.US,D,20201006,000000,27.7398,27.7586,27.6662,27.7204,262107.622419,0
+HYMB.US,D,20201007,000000,27.7159,27.7159,27.6388,27.6761,222746.59968162,0
+HYMB.US,D,20201008,000000,27.701,27.701,27.6562,27.6612,255776.20931276,0
+HYMB.US,D,20201009,000000,27.6612,27.7109,27.6562,27.6562,223905.81581296,0
+HYMB.US,D,20201012,000000,27.6811,27.7736,27.6811,27.7736,229607.30765338,0
+HYMB.US,D,20201013,000000,27.7492,27.7592,27.7159,27.7542,227860.43334434,0
+HYMB.US,D,20201014,000000,27.7159,27.7592,27.7159,27.7298,137747.47935678,0
+HYMB.US,D,20201015,000000,27.7736,27.788,27.7298,27.7686,235741.49301506,0
+HYMB.US,D,20201016,000000,27.7834,27.7929,27.7204,27.7884,176571.15711661,0
+HYMB.US,D,20201019,000000,27.8172,27.8172,27.7228,27.7398,421475.69014204,0
+HYMB.US,D,20201020,000000,27.7542,27.778,27.7248,27.7592,157075.79832445,0
+HYMB.US,D,20201021,000000,27.7542,27.7978,27.7248,27.7592,214014.24066448,0
+HYMB.US,D,20201022,000000,27.7492,27.7736,27.7348,27.7596,95470.303539,0
+HYMB.US,D,20201023,000000,27.8028,27.8123,27.7606,27.7978,251427.13629224,0
+HYMB.US,D,20201026,000000,27.7686,27.8123,27.7546,27.7834,228981.41144356,0
+HYMB.US,D,20201027,000000,27.8028,27.857,27.7492,27.7736,362784.335909,0
+HYMB.US,D,20201028,000000,27.7884,27.7884,27.701,27.7686,310158.74108542,0
+HYMB.US,D,20201029,000000,27.7834,27.7834,27.6562,27.7447,240370.30742838,0
+HYMB.US,D,20201030,000000,27.706,27.7298,27.6319,27.6463,224513.59927072,0
+HYMB.US,D,20201102,000000,27.607,27.6811,27.5584,27.6612,789685.80155468,0
+HYMB.US,D,20201103,000000,27.6513,27.7109,27.608,27.701,170121.00485803,0
+HYMB.US,D,20201104,000000,27.8123,27.9454,27.7686,27.9057,311080.47891208,0
+HYMB.US,D,20201105,000000,27.8769,27.9644,27.8471,27.9057,215123.14359566,0
+HYMB.US,D,20201106,000000,27.9106,27.94,27.8272,27.9106,399005.81495732,0
+HYMB.US,D,20201109,000000,27.867,27.9524,27.862,27.9012,325548.54274574,0
+HYMB.US,D,20201110,000000,27.9106,27.9594,27.8933,27.95,410275.9717898,0
+HYMB.US,D,20201111,000000,27.95,27.9981,27.935,27.9932,212086.23883492,0
+HYMB.US,D,20201112,000000,27.9882,27.9932,27.9693,27.9912,208431.48797638,0
+HYMB.US,D,20201113,000000,28.0031,28.0329,27.9723,28.0279,153509.59869818,0
+HYMB.US,D,20201116,000000,28.0329,28.0508,28.0086,28.0379,359270.46201088,0
+HYMB.US,D,20201117,000000,28.013,28.0916,28.0105,28.0866,213827.07555992,0
+HYMB.US,D,20201118,000000,28.0722,28.1596,28.0722,28.1402,679117.5129162,0
+HYMB.US,D,20201119,000000,28.1641,28.2998,28.1641,28.2436,707572.64639014,0
+HYMB.US,D,20201120,000000,28.2922,28.3211,28.2824,28.2922,219433.97858408,0
+HYMB.US,D,20201123,000000,28.3072,28.3142,28.2724,28.2922,297749.49340166,0
+HYMB.US,D,20201124,000000,28.2674,28.3162,28.261,28.3072,329664.1625176,0
+HYMB.US,D,20201125,000000,28.3072,28.3499,28.2922,28.3405,292943.57652382,0
+HYMB.US,D,20201127,000000,28.3599,28.4145,28.3454,28.3648,112387.61395573,0
+HYMB.US,D,20201130,000000,28.3748,28.3946,28.3454,28.3946,161161.23017622,0
+HYMB.US,D,20201201,000000,28.3306,28.3306,28.258,28.3022,378127.8494252,0
+HYMB.US,D,20201202,000000,28.3256,28.338,28.2774,28.3306,555324.9027516,0
+HYMB.US,D,20201203,000000,28.3996,28.4438,28.3797,28.424,165357.35106831,0
+HYMB.US,D,20201204,000000,28.4438,28.5044,28.4338,28.4925,269803.52951318,0
+HYMB.US,D,20201207,000000,28.5308,28.5526,28.5243,28.5308,324133.73555766,0
+HYMB.US,D,20201208,000000,28.5407,28.5804,28.5308,28.5358,386759.58204204,0
+HYMB.US,D,20201209,000000,28.5948,28.5948,28.5506,28.5506,336778.4490181,0
+HYMB.US,D,20201210,000000,28.5854,28.6296,28.5606,28.5904,337527.10943624,0
+HYMB.US,D,20201211,000000,28.5948,28.6585,28.5706,28.6585,211556.9439694,0
+HYMB.US,D,20201214,000000,28.6342,28.6784,28.6342,28.6684,426623.73678088,0
+HYMB.US,D,20201215,000000,28.644,28.6928,28.644,28.6828,214400.64604158,0
+HYMB.US,D,20201216,000000,28.6734,28.7266,28.6684,28.7266,234837.86794044,0
+HYMB.US,D,20201217,000000,28.7216,28.7856,28.7122,28.7365,149460.39235052,0
+HYMB.US,D,20201218,000000,28.7758,28.7966,28.7365,28.7708,219492.34189624,0
+HYMB.US,D,20201221,000000,28.7956,28.815,28.7808,28.8106,336442.35684112,0
+HYMB.US,D,20201222,000000,28.8056,28.82,28.7588,28.7956,295837.59179616,0
+HYMB.US,D,20201223,000000,28.7956,28.825,28.7514,28.7564,1038695.8917119,0
+HYMB.US,D,20201224,000000,28.7758,28.825,28.7708,28.7758,100111.19312037,0
+HYMB.US,D,20201228,000000,28.82,28.825,28.7758,28.815,303273.88277758,0
+HYMB.US,D,20201229,000000,28.8448,28.8548,28.8056,28.825,339777.11574672,0
+HYMB.US,D,20201230,000000,28.8448,28.8791,28.8299,28.8498,372780.56251378,0
+HYMB.US,D,20201231,000000,28.8836,28.9228,28.8741,28.9178,323093.25857868,0
+HYMB.US,D,20210104,000000,28.9228,28.961,28.825,28.8597,439910.44667516,0
+HYMB.US,D,20210105,000000,28.9129,28.9178,28.8597,28.903,741656.82069634,0
+HYMB.US,D,20210106,000000,28.9472,29.0014,28.9129,29.0014,399470.70892666,0
+HYMB.US,D,20210107,000000,29.0411,29.0724,28.9934,29.0654,302454.78387922,0
+HYMB.US,D,20210108,000000,29.0654,29.0654,29.0063,29.0654,333367.21404826,0
+HYMB.US,D,20210111,000000,29.0262,29.0466,28.962,29.0063,741831.91063284,0
+HYMB.US,D,20210112,000000,29.0361,29.0451,29.0113,29.0212,296475.563174,0
+HYMB.US,D,20210113,000000,29.0461,29.0992,29.0312,29.0992,188364.57123058,0
+HYMB.US,D,20210114,000000,29.1092,29.1286,29.0843,29.1092,252167.74659838,0
+HYMB.US,D,20210115,000000,29.1286,29.146,29.1072,29.1434,218019.171396,0
+HYMB.US,D,20210119,000000,29.1336,29.1778,29.1286,29.1584,354074.11469992,0
+HYMB.US,D,20210120,000000,29.1584,29.1827,29.1464,29.1732,167027.74931312,0
+HYMB.US,D,20210121,000000,29.1976,29.2468,29.1852,29.2374,262952.88418144,0
+HYMB.US,D,20210122,000000,29.2274,29.2706,29.2274,29.2706,341365.0003433,0
+HYMB.US,D,20210125,000000,29.2906,29.295,29.2374,29.2756,317188.50140966,0
+HYMB.US,D,20210126,000000,29.2906,29.3641,29.2756,29.3397,323670.85411632,0
+HYMB.US,D,20210127,000000,29.374,29.4138,29.3298,29.3496,509089.08434644,0
+HYMB.US,D,20210128,000000,29.3447,29.4132,29.3447,29.3641,422838.17160198,0
+HYMB.US,D,20210129,000000,29.4088,29.4088,29.369,29.3988,447829.74437796,0
+HYMB.US,D,20210201,000000,29.3248,29.3546,29.286,29.3298,449260.65179008,0
+HYMB.US,D,20210202,000000,29.3148,29.3496,29.3148,29.3248,295706.77747578,0
+HYMB.US,D,20210203,000000,29.3099,29.3591,29.3099,29.3298,488042.0664618,0
+HYMB.US,D,20210204,000000,29.374,29.3839,29.3243,29.3839,603613.4997227,0
+HYMB.US,D,20210205,000000,29.369,29.3839,29.3397,29.369,270507.9143152,0
+HYMB.US,D,20210208,000000,29.4088,29.4088,29.379,29.4038,271415.5644458,0
+HYMB.US,D,20210209,000000,29.4138,29.457,29.4113,29.4332,285847.40277538,0
+HYMB.US,D,20210210,000000,29.462,29.5012,29.4237,29.462,268668.4637179,0
+HYMB.US,D,20210211,000000,29.4912,29.5454,29.464,29.531,749107.1993738,0
+HYMB.US,D,20210212,000000,29.5504,29.5504,29.4814,29.5062,646208.6549654,0
+HYMB.US,D,20210216,000000,29.5161,29.5161,29.3561,29.3889,903138.04282548,0
+HYMB.US,D,20210217,000000,29.374,29.4237,29.3546,29.369,488937.64142438,0
+HYMB.US,D,20210218,000000,29.3546,29.3705,29.2423,29.2468,324701.2684553,0
+HYMB.US,D,20210219,000000,29.2706,29.2706,29.0654,29.1732,642815.53274762,0
+HYMB.US,D,20210222,000000,29.1778,29.1778,28.8746,28.987,908455.1418168,0
+HYMB.US,D,20210223,000000,28.9228,29.0451,28.8398,28.982,376211.92276368,0
+HYMB.US,D,20210224,000000,28.9964,28.9964,28.8612,28.8692,562684.71766882,0
+HYMB.US,D,20210225,000000,28.825,28.8692,28.6784,28.7956,518058.92166826,0
+HYMB.US,D,20210226,000000,28.7072,28.8398,28.7022,28.82,381553.17209106,0
+HYMB.US,D,20210301,000000,28.82,28.82,28.6784,28.7708,530953.18860142,0
+HYMB.US,D,20210302,000000,28.7365,28.8886,28.7365,28.8647,357525.60022984,0
+HYMB.US,D,20210303,000000,28.825,28.8816,28.7808,28.8791,258259.6688719,0
+HYMB.US,D,20210304,000000,28.8935,28.9178,28.8299,28.8597,297656.9171134,0
+HYMB.US,D,20210305,000000,28.8741,28.8836,28.8299,28.8692,236089.66036006,0
+HYMB.US,D,20210308,000000,28.8886,28.9178,28.8006,28.8985,265840.86186976,0
+HYMB.US,D,20210309,000000,28.8935,28.9964,28.8558,28.987,530693.57248866,0
+HYMB.US,D,20210310,000000,28.9378,29.0654,28.9378,29.0361,700108.18001666,0
+HYMB.US,D,20210311,000000,29.0699,29.1092,29.0212,29.0461,880563.51618446,0
+HYMB.US,D,20210312,000000,29.0162,29.0312,28.971,28.982,272347.36491248,0
+HYMB.US,D,20210315,000000,29.0014,29.0798,29.0014,29.0605,346400.34541382,0
+HYMB.US,D,20210316,000000,29.0798,29.0843,29.0162,29.0162,334564.66821172,0
+HYMB.US,D,20210317,000000,28.9472,29.0212,28.9472,29.0063,453637.9002027,0
+HYMB.US,D,20210318,000000,28.982,28.9919,28.7514,28.7856,529099.65030806,0
+HYMB.US,D,20210319,000000,28.8106,28.8548,28.7808,28.825,233980.53100998,0
+HYMB.US,D,20210322,000000,28.8299,28.9129,28.8224,28.8836,279278.51136446,0
+HYMB.US,D,20210323,000000,28.8791,28.987,28.8791,28.982,238251.11543828,0
+HYMB.US,D,20210324,000000,28.987,29.0361,28.9522,28.9964,978545.4546747,0
+HYMB.US,D,20210325,000000,29.0361,29.0555,28.9924,29.0063,268459.1608053,0
+HYMB.US,D,20210326,000000,29.0113,29.0282,28.967,29.0014,258770.85098538,0
+HYMB.US,D,20210329,000000,28.962,29.0411,28.962,29.0411,243256.2725887,0
+HYMB.US,D,20210330,000000,29.0262,29.0361,28.982,29.0312,322567.98876914,0
+HYMB.US,D,20210331,000000,29.0411,29.0992,29.0267,29.0843,344184.55207942,0
+HYMB.US,D,20210401,000000,29.1042,29.1336,29.0768,29.1336,320762.75114796,0
+HYMB.US,D,20210405,000000,29.1384,29.1384,29.0654,29.0942,356652.16307534,0
+HYMB.US,D,20210406,000000,29.1092,29.1092,29.061,29.0699,321127.018717,0
+HYMB.US,D,20210407,000000,29.1142,29.1772,29.0992,29.1092,248820.91252472,0
+HYMB.US,D,20210408,000000,29.1782,29.2384,29.1782,29.218,410050.56865316,0
+HYMB.US,D,20210409,000000,29.2279,29.2473,29.1912,29.2031,438600.29094338,0
+HYMB.US,D,20210412,000000,29.223,29.2568,29.208,29.218,298620.91802818,0
+HYMB.US,D,20210413,000000,29.2329,29.282,29.2329,29.2329,563763.43267992,0
+HYMB.US,D,20210414,000000,29.286,29.3253,29.2568,29.2666,299383.66614238,0
+HYMB.US,D,20210415,000000,29.3352,29.4436,29.3352,29.365,314849.94386694,0
+HYMB.US,D,20210416,000000,29.38,29.4391,29.3666,29.38,189085.05625666,0
+HYMB.US,D,20210419,000000,29.3949,29.4342,29.3502,29.3899,571519.71561426,0
+HYMB.US,D,20210420,000000,29.365,29.4197,29.3452,29.3502,179223.66902825,0
+HYMB.US,D,20210421,000000,29.3452,29.4048,29.3352,29.3551,278336.64825774,0
+HYMB.US,D,20210422,000000,29.3949,29.4774,29.3502,29.468,268513.49906144,0
+HYMB.US,D,20210423,000000,29.4873,29.4873,29.4342,29.463,286618.2010016,0
+HYMB.US,D,20210426,000000,29.4535,29.4724,29.4391,29.458,246558.83104622,0
+HYMB.US,D,20210427,000000,29.4486,29.4535,29.4048,29.4148,487985.71567764,0
+HYMB.US,D,20210428,000000,29.37,29.4486,29.37,29.38,244930.69588952,0
+HYMB.US,D,20210429,000000,29.3899,29.3899,29.3302,29.365,403310.61236174,0
+HYMB.US,D,20210430,000000,29.37,29.4048,29.365,29.4048,277791.25316818,0
+HYMB.US,D,20210503,000000,29.3104,29.3551,29.3004,29.3302,572242.21316834,0
+HYMB.US,D,20210504,000000,29.3502,29.375,29.3004,29.3551,242046.74325722,0
+HYMB.US,D,20210505,000000,29.3601,29.3849,29.3601,29.3601,88500.919054926,0
+HYMB.US,D,20210506,000000,29.3998,29.4217,29.3998,29.4048,124525.17035869,0
+HYMB.US,D,20210507,000000,29.4436,29.458,29.3949,29.3949,451259.09209984,0
+HYMB.US,D,20210510,000000,29.4436,29.458,29.3849,29.4486,317965.3372199,0
+HYMB.US,D,20210511,000000,29.458,29.4824,29.4292,29.4774,326192.5517076,0
+HYMB.US,D,20210512,000000,29.463,29.463,29.4098,29.4148,323228.09795506,0
+HYMB.US,D,20210513,000000,29.4724,29.4824,29.4227,29.468,138870.46998401,0
+HYMB.US,D,20210514,000000,29.4486,29.4922,29.4486,29.4774,252554.15197548,0
+HYMB.US,D,20210517,000000,29.4774,29.5171,29.4724,29.5072,594438.38454428,0
+HYMB.US,D,20210518,000000,29.4922,29.5186,29.4838,29.5122,271492.04051002,0
+HYMB.US,D,20210519,000000,29.5221,29.5221,29.4873,29.5171,199837.99339163,0
+HYMB.US,D,20210520,000000,29.4535,29.5315,29.4535,29.527,151641.9727088,0
+HYMB.US,D,20210521,000000,29.5618,29.5668,29.5171,29.5668,263121.93653392,0
+HYMB.US,D,20210524,000000,29.532,29.6066,29.532,29.6066,369852.33426536,0
+HYMB.US,D,20210525,000000,29.6066,29.621,29.542,29.5817,222092.52807972,0
+HYMB.US,D,20210526,000000,29.6354,29.6742,29.6066,29.6742,257855.15074274,0
+HYMB.US,D,20210527,000000,29.6642,29.6742,29.626,29.6492,257374.15654936,0
+HYMB.US,D,20210528,000000,29.6492,29.6915,29.6492,29.6791,155334.96159944,0
+HYMB.US,D,20210601,000000,29.626,29.6492,29.5842,29.6016,348104.95663472,0
+HYMB.US,D,20210602,000000,29.6354,29.6354,29.5966,29.5966,482718.92988646,0
+HYMB.US,D,20210603,000000,29.6444,29.6444,29.5991,29.621,500785.3937945,0
+HYMB.US,D,20210604,000000,29.6592,29.6791,29.6304,29.6642,250477.2230735,0
+HYMB.US,D,20210607,000000,29.684,29.7054,29.6642,29.6791,440898.597926,0
+HYMB.US,D,20210608,000000,29.7238,29.7482,29.684,29.7338,928807.83753942,0
+HYMB.US,D,20210609,000000,29.7834,29.8172,29.7586,29.7984,1333935.7626904,0
+HYMB.US,D,20210610,000000,29.7586,29.8709,29.7586,29.841,499920.00675202,0
+HYMB.US,D,20210611,000000,29.841,29.8808,29.8361,29.8436,469907.17660156,0
+HYMB.US,D,20210614,000000,29.8908,29.9082,29.8122,29.8172,344794.34806518,0
+HYMB.US,D,20210615,000000,29.8957,29.8957,29.8361,29.841,260890.0429755,0
+HYMB.US,D,20210616,000000,29.8758,29.8758,29.7636,29.8028,379128.07584406,0
+HYMB.US,D,20210617,000000,29.7984,29.8312,29.7884,29.7984,484167.95005064,0
+HYMB.US,D,20210618,000000,29.851,29.851,29.8078,29.841,171378.83486166,0
+HYMB.US,D,20210621,000000,29.8361,29.861,29.7884,29.7884,304879.8801262,0
+HYMB.US,D,20210622,000000,29.7934,29.8172,29.7844,29.7884,168945.68850265,0
+HYMB.US,D,20210623,000000,29.7884,29.8028,29.7486,29.8028,303527.4613063,0
+HYMB.US,D,20210624,000000,29.846,29.846,29.7834,29.8078,638172.63063824,0
+HYMB.US,D,20210625,000000,29.8172,29.8252,29.785,29.8122,472366.48582464,0
+HYMB.US,D,20210628,000000,29.846,29.846,29.7984,29.7984,338768.83921582,0
+HYMB.US,D,20210629,000000,29.851,29.856,29.8122,29.8172,374935.98000798,0
+HYMB.US,D,20210630,000000,29.861,29.8957,29.8316,29.8957,654013.23857188,0
+HYMB.US,D,20210701,000000,29.9206,29.9206,29.8361,29.8758,509793.46914846,0
+HYMB.US,D,20210702,000000,29.8709,29.9057,29.848,29.8758,349028.70698936,0
+HYMB.US,D,20210706,000000,29.9156,29.9305,29.8883,29.9007,379367.56667676,0
+HYMB.US,D,20210707,000000,29.9604,29.9702,29.9256,29.9454,312223.59481936,0
+HYMB.US,D,20210708,000000,29.9852,30.0582,29.9852,30.0532,527727.10620812,0
+HYMB.US,D,20210709,000000,30.0632,30.0632,30.004,30.0086,557794.27461472,0
+HYMB.US,D,20210712,000000,30.0781,30.088,30.009,30.016,196080.60360481,0
+HYMB.US,D,20210713,000000,30.0433,30.088,29.999,29.999,417064.22875334,0
+HYMB.US,D,20210714,000000,30.0334,30.088,30.0284,30.0284,328396.26987394,0
+HYMB.US,D,20210715,000000,30.0831,30.1079,30.0284,30.0433,472563.7135692,0
+HYMB.US,D,20210716,000000,30.0731,30.098,30.0483,30.0682,201057.58536314,0
+HYMB.US,D,20210719,000000,30.1426,30.1526,30.0781,30.0781,452887.22725654,0
+HYMB.US,D,20210720,000000,30.1378,30.1452,30.0582,30.0781,351109.66094738,0
+HYMB.US,D,20210721,000000,30.0731,30.0925,30.0433,30.088,128288.59772953,0
+HYMB.US,D,20210722,000000,30.1079,30.1378,30.0831,30.1278,350340.87524914,0
+HYMB.US,D,20210723,000000,30.1079,30.1272,30.0582,30.093,680357.23016776,0
+HYMB.US,D,20210726,000000,30.1278,30.1378,30.088,30.1178,270079.24584998,0
+HYMB.US,D,20210727,000000,30.1178,30.1378,30.098,30.1378,207690.87767026,0
+HYMB.US,D,20210728,000000,30.103,30.1228,30.0667,30.0781,425196.85442478,0
+HYMB.US,D,20210729,000000,30.0682,30.1079,30.0682,30.0781,312042.46729884,0
+HYMB.US,D,20210730,000000,30.1128,30.1128,30.0582,30.0731,300170.56459262,0
+HYMB.US,D,20210802,000000,29.9702,30.0508,29.9554,30.0184,415574.95802906,0
+HYMB.US,D,20210803,000000,30.0334,30.0532,30.0086,30.0532,811382.86598518,0
+HYMB.US,D,20210804,000000,30.0483,30.0532,29.9852,30.0532,308256.90211992,0
+HYMB.US,D,20210805,000000,30.0433,30.0483,30.0234,30.0284,325852.43447462,0
+HYMB.US,D,20210806,000000,30.0234,30.0374,29.9902,30.004,208445.57567244,0
+HYMB.US,D,20210809,000000,30.0284,30.0329,29.9852,29.9852,279695.10466166,0
+HYMB.US,D,20210810,000000,30.0334,30.0334,29.9752,29.9802,313839.65480802,0
+HYMB.US,D,20210811,000000,29.9946,29.9946,29.9156,29.9504,348765.06582062,0
+HYMB.US,D,20210812,000000,29.9504,29.9752,29.9156,29.9554,227675.28076782,0
+HYMB.US,D,20210813,000000,29.9355,29.9752,29.93,29.9752,462925.71694946,0
+HYMB.US,D,20210816,000000,30.0135,30.0135,29.9206,29.9355,282210.7646689,0
+HYMB.US,D,20210817,000000,29.9305,29.9554,29.9206,29.9404,509974.59666898,0
+HYMB.US,D,20210818,000000,29.9355,29.9653,29.9305,29.9604,392416.79826636,0
+HYMB.US,D,20210819,000000,29.999,29.999,29.8957,29.9057,510032.95998114,0
+HYMB.US,D,20210820,000000,29.9206,29.9256,29.8758,29.8808,385177.7350295,0
+HYMB.US,D,20210823,000000,29.8808,29.9355,29.8808,29.9057,635264.52766986,0
+HYMB.US,D,20210824,000000,29.9404,29.9404,29.9007,29.9404,315701.24321338,0
+HYMB.US,D,20210825,000000,29.9057,29.9355,29.9007,29.9256,271761.71926282,0
+HYMB.US,D,20210826,000000,29.9256,29.9256,29.8709,29.8758,331455.31244276,0
+HYMB.US,D,20210827,000000,29.9206,29.9355,29.8908,29.9355,202985.5871927,0
+HYMB.US,D,20210830,000000,29.9057,29.9653,29.9057,29.9653,289335.11380942,0
+HYMB.US,D,20210831,000000,29.9355,29.9653,29.9181,29.9653,114005.68647239,0
+HYMB.US,D,20210901,000000,29.9007,29.9007,29.8515,29.9007,1234722.1570606,0
+HYMB.US,D,20210902,000000,29.9106,29.9106,29.8808,29.8908,276561.59855664,0
+HYMB.US,D,20210903,000000,29.8957,29.8957,29.851,29.8659,181638.70263521,0
+HYMB.US,D,20210907,000000,29.8361,29.851,29.778,29.783,298029.23479448,0
+HYMB.US,D,20210908,000000,29.7928,29.8908,29.778,29.8908,207125.35730062,0
+HYMB.US,D,20210909,000000,29.8758,29.8758,29.8028,29.8262,629854.85239028,0
+HYMB.US,D,20210910,000000,29.8312,29.8312,29.783,29.8172,603064.07957712,0
+HYMB.US,D,20210913,000000,29.8312,29.84,29.7914,29.8078,497525.09842512,0
+HYMB.US,D,20210914,000000,29.783,29.8312,29.783,29.7978,548488.34511592,0
+HYMB.US,D,20210915,000000,29.8361,29.8371,29.8118,29.8262,228156.2749612,0
+HYMB.US,D,20210916,000000,29.8172,29.8172,29.7954,29.8122,146115.57080488,0
+HYMB.US,D,20210917,000000,29.851,29.851,29.783,29.8028,727603.33763186,0
+HYMB.US,D,20210920,000000,29.8122,29.8172,29.771,29.8078,379798.24767,0
+HYMB.US,D,20210921,000000,29.8122,29.8262,29.783,29.8028,525322.13524118,0
+HYMB.US,D,20210922,000000,29.8361,29.8361,29.7978,29.7978,309299.39162694,0
+HYMB.US,D,20210923,000000,29.778,29.8028,29.7531,29.7531,303277.9078336,0
+HYMB.US,D,20210924,000000,29.783,29.783,29.7183,29.7531,645703.51043594,0
+HYMB.US,D,20210927,000000,29.7283,29.7382,29.7094,29.7134,266225.25471886,0
+HYMB.US,D,20210928,000000,29.6786,29.6786,29.5459,29.5956,801217.5870279,0
+HYMB.US,D,20210929,000000,29.5807,29.5956,29.541,29.5559,170155.21783413,0
+HYMB.US,D,20210930,000000,29.5857,29.5857,29.541,29.5459,322330.51046448,0
+HYMB.US,D,20211001,000000,29.5161,29.5658,29.5161,29.536,468546.70766964,0
+HYMB.US,D,20211004,000000,29.5012,29.5256,29.4942,29.4962,318872.9873505,0
+HYMB.US,D,20211005,000000,29.4814,29.5112,29.467,29.4962,208556.26471274,0
+HYMB.US,D,20211006,000000,29.5112,29.5156,29.4863,29.5112,126505.4979164,0
+HYMB.US,D,20211007,000000,29.5161,29.5161,29.4714,29.4814,285815.2023273,0
+HYMB.US,D,20211008,000000,29.4814,29.4863,29.4326,29.4326,567824.71419562,0
+HYMB.US,D,20211011,000000,29.4227,29.4326,29.373,29.373,271494.05303804,0
+HYMB.US,D,20211012,000000,29.4078,29.447,29.4028,29.4078,673508.59736404,0
+HYMB.US,D,20211013,000000,29.4276,29.447,29.3929,29.4028,448365.07682752,0
+HYMB.US,D,20211014,000000,29.4376,29.4376,29.3978,29.4276,471140.85626912,0
+HYMB.US,D,20211015,000000,29.4276,29.4276,29.3879,29.3879,246077.83685282,0
+HYMB.US,D,20211018,000000,29.3929,29.4227,29.3829,29.4028,319347.94395988,0
+HYMB.US,D,20211019,000000,29.3929,29.4172,29.373,29.3879,201504.36658044,0
+HYMB.US,D,20211020,000000,29.3978,29.3978,29.3735,29.3829,530534.5827762,0
+HYMB.US,D,20211021,000000,29.373,29.373,29.3034,29.3532,631903.6059002,0
+HYMB.US,D,20211022,000000,29.378,29.378,29.3084,29.3482,552601.95235976,0
+HYMB.US,D,20211025,000000,29.378,29.378,29.3228,29.3432,327009.63807796,0
+HYMB.US,D,20211026,000000,29.3432,29.3532,29.3283,29.3532,348553.75038,0
+HYMB.US,D,20211027,000000,29.373,29.4078,29.371,29.378,357676.53983028,0
+HYMB.US,D,20211028,000000,29.4028,29.447,29.3978,29.3978,541899.32842494,0
+HYMB.US,D,20211029,000000,29.442,29.447,29.4227,29.4227,622480.94977704,0
+HYMB.US,D,20211101,000000,29.3234,29.3532,29.289,29.3283,1670985.9029893,0
+HYMB.US,D,20211102,000000,29.3184,29.3581,29.3184,29.3482,749974.59894428,0
+HYMB.US,D,20211103,000000,29.368,29.4078,29.3631,29.378,501157.71147558,0
+HYMB.US,D,20211104,000000,29.4028,29.467,29.4028,29.4376,743423.82028542,0
+HYMB.US,D,20211105,000000,29.541,29.541,29.4714,29.5161,1080777.8523132,0
+HYMB.US,D,20211108,000000,29.5211,29.5211,29.4863,29.5062,264534.73119398,0
+HYMB.US,D,20211109,000000,29.5509,29.6444,29.5509,29.6299,553741.04321106,0
+HYMB.US,D,20211110,000000,29.6348,29.6444,29.5559,29.6006,361935.04909056,0
+HYMB.US,D,20211111,000000,29.6155,29.6204,29.6006,29.6155,219055.62331898,0
+HYMB.US,D,20211112,000000,29.6204,29.6214,29.5956,29.6204,244057.258735,0
+HYMB.US,D,20211115,000000,29.6299,29.6348,29.5906,29.5956,207171.64544476,0
+HYMB.US,D,20211116,000000,29.5956,29.6204,29.5708,29.5906,325908.78525878,0
+HYMB.US,D,20211117,000000,29.5807,29.5807,29.5509,29.5708,435629.79960682,0
+HYMB.US,D,20211118,000000,29.5956,29.5956,29.5494,29.5857,192437.92791432,0
+HYMB.US,D,20211119,000000,29.6006,29.6204,29.5757,29.5956,207083.0942125,0
+HYMB.US,D,20211122,000000,29.6056,29.6155,29.5807,29.6006,654363.4184449,0
+HYMB.US,D,20211123,000000,29.5807,29.6006,29.5807,29.6006,473525.701956,0
+HYMB.US,D,20211124,000000,29.6106,29.6106,29.5708,29.5956,239255.36691318,0
+HYMB.US,D,20211126,000000,29.6742,29.684,29.6155,29.6204,340769.2920536,0
+HYMB.US,D,20211129,000000,29.6056,29.6299,29.5956,29.6006,540534.834437,0
+HYMB.US,D,20211130,000000,29.6444,29.6791,29.6254,29.6398,345770.42414798,0
+HYMB.US,D,20211201,000000,29.5757,29.6492,29.5509,29.6444,683170.74431986,0
+HYMB.US,D,20211202,000000,29.6692,29.7039,29.616,29.694,1003321.6869541,0
+HYMB.US,D,20211203,000000,29.6204,29.6642,29.6204,29.6444,743737.77465434,0
+HYMB.US,D,20211206,000000,29.6642,29.6791,29.6299,29.6492,392400.6980423,0
+HYMB.US,D,20211207,000000,29.6492,29.6706,29.6299,29.6642,402070.89511016,0
+HYMB.US,D,20211208,000000,29.6542,29.6742,29.6299,29.6444,470643.76185168,0
+HYMB.US,D,20211209,000000,29.6592,29.6592,29.6299,29.6492,222460.8207048,0
+HYMB.US,D,20211210,000000,29.6692,29.694,29.6492,29.694,376177.70978758,0
+HYMB.US,D,20211213,000000,29.7238,29.7437,29.689,29.7437,400497.09820962,0
+HYMB.US,D,20211214,000000,29.7089,29.7213,29.6542,29.6542,395914.57194042,0
+HYMB.US,D,20211215,000000,29.699,29.699,29.6492,29.689,357024.4807564,0
+HYMB.US,D,20211216,000000,29.7139,29.7288,29.694,29.7188,250263.89510488,0
+HYMB.US,D,20211217,000000,29.7288,29.7437,29.694,29.7089,364454.73415382,0
+HYMB.US,D,20211220,000000,29.689,29.7089,29.6642,29.694,320100.62943404,0
+HYMB.US,D,20211221,000000,29.7089,29.7089,29.6538,29.6692,322733.01606564,0
+HYMB.US,D,20211222,000000,29.699,29.7039,29.6592,29.699,324500.01565472,0
+HYMB.US,D,20211223,000000,29.7338,29.7338,29.6742,29.6791,253568.4660904,0
+HYMB.US,D,20211227,000000,29.7188,29.7188,29.6592,29.6742,351812.03322138,0
+HYMB.US,D,20211228,000000,29.684,29.699,29.6692,29.694,368664.94274194,0
+HYMB.US,D,20211229,000000,29.7039,29.7139,29.6742,29.7139,322767.22904172,0
+HYMB.US,D,20211230,000000,29.7089,29.7536,29.684,29.7536,680453.83151204,0
+HYMB.US,D,20211231,000000,29.7437,29.7735,29.7338,29.7686,295730.92781186,0
+HYMB.US,D,20220103,000000,29.7536,29.7834,29.694,29.7686,4615565.9414712,0
+HYMB.US,D,20220104,000000,29.7735,29.7824,29.684,29.684,1726368.6611808,0
+HYMB.US,D,20220105,000000,29.7139,29.7422,29.6299,29.6492,832055.55366072,0
+HYMB.US,D,20220106,000000,29.6791,29.7089,29.6224,29.694,1300459.371842,0
+HYMB.US,D,20220107,000000,29.6642,29.6642,29.5206,29.5206,1646598.088615,0
+HYMB.US,D,20220110,000000,29.5752,29.5976,29.4564,29.4708,752613.0231599,0
+HYMB.US,D,20220111,000000,29.4466,29.5002,29.4103,29.4708,719219.1459597,0
+HYMB.US,D,20220112,000000,29.4858,29.4858,29.4366,29.4466,483616.51737704,0
+HYMB.US,D,20220113,000000,29.4366,29.5106,29.4266,29.5106,469901.13901754,0
+HYMB.US,D,20220114,000000,29.4664,29.4664,29.382,29.4217,677241.83681478,0
+HYMB.US,D,20220118,000000,29.382,29.3969,29.3422,29.3522,955363.14457592,0
+HYMB.US,D,20220119,000000,29.3322,29.382,29.3184,29.3422,374402.66008646,0
+HYMB.US,D,20220120,000000,29.367,29.367,29.293,29.3422,404224.30007636,0
+HYMB.US,D,20220121,000000,29.3571,29.3571,29.2433,29.293,484854.22210062,0
+HYMB.US,D,20220124,000000,29.2781,29.2781,29.1588,29.1638,834400.14878748,0
+HYMB.US,D,20220125,000000,29.1787,29.2036,29.1146,29.129,563350.86443874,0
+HYMB.US,D,20220126,000000,29.1146,29.1489,28.9864,29.0252,561018.34448,0
+HYMB.US,D,20220127,000000,29.0351,29.0376,28.817,28.9064,1134548.5755721,0
+HYMB.US,D,20220128,000000,28.9312,28.9312,28.7082,28.733,978953.99785986,0
+HYMB.US,D,20220131,000000,28.733,28.733,28.6833,28.7032,741650.78311232,0
+HYMB.US,D,20220201,000000,28.6833,28.827,28.6535,28.7722,4658048.3951454,0
+HYMB.US,D,20220202,000000,28.8518,28.8716,28.827,28.8568,435643.88730288,0
+HYMB.US,D,20220203,000000,28.8319,28.8766,28.802,28.8667,435140.75530142,0
+HYMB.US,D,20220204,000000,28.8766,28.8766,28.7628,28.7628,672252.77988842,0
+HYMB.US,D,20220207,000000,28.7972,28.8368,28.7529,28.7972,949404.04915076,0
+HYMB.US,D,20220208,000000,28.7529,28.7822,28.6734,28.7082,487522.8342363,0
+HYMB.US,D,20220209,000000,28.7131,28.7822,28.6486,28.7822,1347614.9155458,0
+HYMB.US,D,20220210,000000,28.6784,28.6982,28.5745,28.6138,851373.80998838,0
+HYMB.US,D,20220211,000000,28.5795,28.5944,28.4801,28.505,1205335.22312,0
+HYMB.US,D,20220214,000000,28.4752,28.4801,28.3166,28.4404,1516023.2590709,0
+HYMB.US,D,20220215,000000,28.3713,28.3877,28.3266,28.3514,601689.52294916,0
+HYMB.US,D,20220216,000000,28.3216,28.4254,28.3076,28.3912,915444.65158092,0
+HYMB.US,D,20220217,000000,28.3912,28.505,28.3912,28.4702,604684.1646218,0
+HYMB.US,D,20220218,000000,28.4304,28.4578,28.4066,28.4354,696805.62155914,0
+HYMB.US,D,20220222,000000,28.4204,28.5298,28.411,28.4502,1338210.3721747,0
+HYMB.US,D,20220223,000000,28.4552,28.5298,28.4552,28.495,531546.88436312,0
+HYMB.US,D,20220224,000000,28.5497,28.5656,28.4801,28.5149,1080248.5574476,0
+HYMB.US,D,20220225,000000,28.4801,28.505,28.415,28.505,843820.79238262,0
+HYMB.US,D,20220228,000000,28.5248,28.6034,28.5099,28.5298,1228469.2325466,0
+HYMB.US,D,20220301,000000,28.5298,28.5298,28.416,28.5,1249019.1560138,0
+HYMB.US,D,20220302,000000,28.4404,28.4404,28.3509,28.3762,915925.64577432,0
+HYMB.US,D,20220303,000000,28.3862,28.3862,28.2968,28.3315,590831.93435788,0
+HYMB.US,D,20220304,000000,28.3116,28.3166,28.1437,28.1929,1056136.4594102,0
+HYMB.US,D,20220307,000000,28.178,28.178,27.9847,28.0786,1191945.8742974,0
+HYMB.US,D,20220308,000000,27.9847,28.0443,27.8952,28.0443,1993728.9816949,0
+HYMB.US,D,20220309,000000,28.0344,28.0984,27.9837,28.0936,1348156.2855793,0
+HYMB.US,D,20220310,000000,28.0542,28.0826,27.8858,27.8858,1080403.5221041,0
+HYMB.US,D,20220311,000000,27.945,27.945,27.861,27.9152,671389.40537392,0
+HYMB.US,D,20220314,000000,27.8709,27.8709,27.4595,27.5683,684466.8123556,0
+HYMB.US,D,20220315,000000,27.5683,27.5882,27.5017,27.5584,701683.9894452,0
+HYMB.US,D,20220316,000000,27.5782,27.7418,27.5782,27.7418,921154.19353338,0
+HYMB.US,D,20220317,000000,27.7368,27.851,27.7368,27.851,875709.29863448,0
+HYMB.US,D,20220318,000000,27.851,27.8808,27.8014,27.8808,1459859.6400131,0
+HYMB.US,D,20220321,000000,27.7914,27.7914,27.6578,27.7124,1081510.4125073,0
+HYMB.US,D,20220322,000000,27.7074,27.7074,27.5484,27.6329,883044.96321562,0
+HYMB.US,D,20220323,000000,27.5732,27.618,27.4992,27.5782,782778.80543878,0
+HYMB.US,D,20220324,000000,27.4943,27.5137,27.4262,27.4943,758769.34632962,0
+HYMB.US,D,20220325,000000,27.4694,27.4694,27.1773,27.291,1560141.898014,0
+HYMB.US,D,20220328,000000,27.2414,27.296,27.1872,27.291,1246710.7863911,0
+HYMB.US,D,20220329,000000,27.3109,27.3358,27.2339,27.3159,1223188.3590594,0
+HYMB.US,D,20220330,000000,27.291,27.3407,27.2116,27.2612,1340341.6393329,0
+HYMB.US,D,20220331,000000,27.2762,27.3656,27.2712,27.3258,1265660.7500937,0
+HYMB.US,D,20220401,000000,27.2662,27.291,27.2116,27.291,947938.92876252,0
+HYMB.US,D,20220404,000000,27.2662,27.3204,27.2612,27.2861,982049.2659328,0
+HYMB.US,D,20220405,000000,27.2662,27.2712,27.0878,27.1474,944718.88395326,0
+HYMB.US,D,20220406,000000,27.1028,27.1474,26.984,27.1176,1908705.711034,0
+HYMB.US,D,20220407,000000,27.053,27.053,26.8746,26.8796,1375371.7018017,0
+HYMB.US,D,20220408,000000,26.8354,26.8548,26.7658,26.8255,2003870.1103162,0
+HYMB.US,D,20220411,000000,26.8106,26.9244,26.7212,26.7658,1899045.5766062,0
+HYMB.US,D,20220412,000000,26.8006,26.8006,26.6222,26.6714,886653.42593,0
+HYMB.US,D,20220413,000000,26.7062,26.7172,26.6421,26.6421,831522.2337392,0
+HYMB.US,D,20220414,000000,26.6814,26.7012,26.5526,26.6074,1942031.162282,0
+HYMB.US,D,20220418,000000,26.6322,26.6322,26.4538,26.5278,2461122.5108172,0
+HYMB.US,D,20220419,000000,26.4936,26.503,26.3494,26.3842,1799473.7409914,0
+HYMB.US,D,20220420,000000,26.3395,26.3792,26.2605,26.3445,1395949.800661,0
+HYMB.US,D,20220421,000000,26.3544,26.3792,26.2506,26.2953,1665487.6764774,0
+HYMB.US,D,20220422,000000,26.2356,26.3743,26.2356,26.3743,1399276.5094546,0
+HYMB.US,D,20220425,000000,26.3152,26.426,26.3002,26.3992,2373259.5631402,0
+HYMB.US,D,20220426,000000,26.3892,26.4041,26.2605,26.3296,1569365.3138645,0
+HYMB.US,D,20220427,000000,26.2804,26.3117,26.191,26.2754,1265884.1407024,0
+HYMB.US,D,20220428,000000,26.2258,26.3296,26.107,26.2804,1328250.371074,0
+HYMB.US,D,20220429,000000,26.2008,26.2754,26.1959,26.2332,1135486.4136228,0
+HYMB.US,D,20220502,000000,26.2108,26.2356,26.1413,26.1661,2523549.117029,0
+HYMB.US,D,20220503,000000,26.2804,26.2804,26.0916,26.1661,1537466.7449727,0
+HYMB.US,D,20220504,000000,26.1313,26.1756,26.0419,26.1462,1527229.0150072,0
+HYMB.US,D,20220505,000000,26.0618,26.0966,25.9028,26.0618,1521412.8090704,0
+HYMB.US,D,20220506,000000,25.9624,26.0468,25.9251,26.0319,2391825.1339936,0
+HYMB.US,D,20220509,000000,25.8977,25.9374,25.7537,25.7835,2362242.9848364,0
+HYMB.US,D,20220510,000000,25.8382,25.8456,25.7015,25.7238,2192528.5106356,0
+HYMB.US,D,20220511,000000,25.6692,25.7152,25.6195,25.6841,1912054.5576356,0
+HYMB.US,D,20220512,000000,25.6394,25.6717,25.5798,25.6046,1709964.5454055,0
+HYMB.US,D,20220513,000000,25.5151,25.5386,25.4357,25.4555,2762760.2083262,0
+HYMB.US,D,20220516,000000,25.4754,25.4898,25.4158,25.4506,2229313.4975254,0
+HYMB.US,D,20220517,000000,25.3662,25.39,25.2916,25.3065,1504199.6570368,0
+HYMB.US,D,20220518,000000,25.2916,25.3065,25.1525,25.2022,1595330.9501953,0
+HYMB.US,D,20220519,000000,25.232,25.3114,25.2022,25.3114,3394134.5193608,0
+HYMB.US,D,20220520,000000,25.3164,25.4406,25.3164,25.381,2707641.0913032,0
+HYMB.US,D,20220523,000000,25.4208,25.5202,25.3611,25.381,2264715.8776754,0
+HYMB.US,D,20220524,000000,25.4903,25.7238,25.4903,25.7238,1733263.5821287,0
+HYMB.US,D,20220525,000000,25.8828,26.0468,25.8828,26.0468,2857206.1351102,0
+HYMB.US,D,20220526,000000,26.1313,26.3992,26.1313,26.3848,3573732.518598,0
+HYMB.US,D,20220527,000000,26.5586,26.583,26.4528,26.4543,2171423.1294388,0
+HYMB.US,D,20220531,000000,26.4592,26.504,26.3848,26.4841,2644125.7074402,0
+HYMB.US,D,20220601,000000,26.4096,26.4642,26.3326,26.3946,1291447.271432,0
+HYMB.US,D,20220602,000000,26.4046,26.5288,26.3648,26.4493,1422831.1372345,0
+HYMB.US,D,20220603,000000,26.3848,26.4444,26.3572,26.4444,1375983.5103155,0
+HYMB.US,D,20220606,000000,26.3599,26.4048,26.2158,26.2506,3000135.8740818,0
+HYMB.US,D,20220607,000000,26.2704,26.2903,26.1959,26.2456,1783635.1455857,0
+HYMB.US,D,20220608,000000,26.2456,26.2654,26.087,26.1363,1469487.5739929,0
+HYMB.US,D,20220609,000000,26.0418,26.0468,25.9276,25.9624,1114057.015417,0
+HYMB.US,D,20220610,000000,25.868,25.868,25.6792,25.694,2205302.0258882,0
+HYMB.US,D,20220613,000000,25.3214,25.381,24.3028,24.3028,3208132.656009,0
+HYMB.US,D,20220614,000000,24.6307,25.232,24.5833,25.1773,6626604.6765438,0
+HYMB.US,D,20220615,000000,25.1972,25.2468,24.9152,25.1077,3415962.3981116,0
+HYMB.US,D,20220616,000000,24.9884,25.053,24.7064,24.909,2523706.0942136,0
+HYMB.US,D,20220617,000000,25.0232,25.1077,24.8742,25.0432,1982456.8123344,0
+HYMB.US,D,20220621,000000,25.0432,25.1077,24.8692,24.9438,4363331.7814486,0
+HYMB.US,D,20220622,000000,25.1226,25.217,25.0694,25.1077,1620189.6961229,0
+HYMB.US,D,20220623,000000,25.2369,25.2661,25.1624,25.2369,1517711.7700677,0
+HYMB.US,D,20220624,000000,25.3164,25.4058,25.2468,25.3611,893822.05068664,0
+HYMB.US,D,20220627,000000,25.3363,25.386,25.2518,25.3412,2819215.6439446,0
+HYMB.US,D,20220628,000000,25.376,25.376,25.2468,25.2717,1857816.9278794,0
+HYMB.US,D,20220629,000000,25.3015,25.4307,25.2978,25.3562,848353.00545166,0
+HYMB.US,D,20220630,000000,25.5202,25.5698,25.5166,25.53,770673.44948392,0
+HYMB.US,D,20220701,000000,25.545,25.7686,25.545,25.6692,747410.63826492,0
+HYMB.US,D,20220705,000000,25.7835,25.8034,25.704,25.7288,1321931.0331358,0
+HYMB.US,D,20220706,000000,25.853,25.8878,25.6344,25.694,2613595.6575924,0
+HYMB.US,D,20220707,000000,25.7487,25.7586,25.6195,25.699,2668589.9978788,0
+HYMB.US,D,20220708,000000,25.7338,25.7537,25.6493,25.714,1810160.2647021,0
+HYMB.US,D,20220711,000000,25.7388,25.8296,25.699,25.7785,1331323.5013389,0
+HYMB.US,D,20220712,000000,25.8133,25.8183,25.7538,25.8034,853863.30713156,0
+HYMB.US,D,20220713,000000,25.704,25.8183,25.6295,25.7885,699852.58895992,0
+HYMB.US,D,20220714,000000,25.8083,25.895,25.7388,25.8481,1675972.9473876,0
+HYMB.US,D,20220715,000000,25.853,25.9375,25.8233,25.9326,2035573.4639914,0
+HYMB.US,D,20220718,000000,25.8928,25.9077,25.794,25.8233,1209128.8384109,0
+HYMB.US,D,20220719,000000,25.8183,25.8779,25.7984,25.8481,601144.12785958,0
+HYMB.US,D,20220720,000000,25.9276,25.9574,25.7934,25.853,1485638.1112394,0
+HYMB.US,D,20220721,000000,25.8828,25.9276,25.8233,25.9176,1442873.9036442,0
+HYMB.US,D,20220722,000000,25.9972,26.0367,25.8583,25.9822,4067510.2898764,0
+HYMB.US,D,20220725,000000,25.9624,26.0319,25.9126,26.0319,1261205.0130889,0
+HYMB.US,D,20220726,000000,26.1214,26.1214,25.9599,26.012,1960407.5555029,0
+HYMB.US,D,20220727,000000,26.1164,26.2306,26.0766,26.2108,689329.0800176,0
+HYMB.US,D,20220728,000000,26.2754,26.3772,26.2108,26.3549,1200617.8574744,0
+HYMB.US,D,20220729,000000,26.3698,26.4146,26.3052,26.4146,807931.38045522,0
+HYMB.US,D,20220801,000000,26.4344,26.4594,26.3966,26.4594,929355.86298198,0
+HYMB.US,D,20220802,000000,26.4644,26.5142,26.3598,26.3996,992224.43147298,0
+HYMB.US,D,20220803,000000,26.3248,26.4843,26.3248,26.4843,799123.38353438,0
+HYMB.US,D,20220804,000000,26.4893,26.5292,26.4472,26.5192,510773.25340722,0
+HYMB.US,D,20220805,000000,26.3796,26.3796,26.1953,26.28,666348.22600466,0
+HYMB.US,D,20220808,000000,26.3298,26.3647,26.295,26.3448,978477.51366524,0
+HYMB.US,D,20220809,000000,26.3248,26.3248,26.2402,26.3,646474.39723822,0
+HYMB.US,D,20220810,000000,26.3099,26.3448,26.27,26.3198,475296.17121666,0
+HYMB.US,D,20220811,000000,26.3498,26.3498,26.0807,26.0856,2225088.1574584,0
+HYMB.US,D,20220812,000000,26.2501,26.3016,26.1604,26.26,743957.10271434,0
+HYMB.US,D,20220815,000000,26.2551,26.3099,26.2451,26.265,754063.59586468,0
+HYMB.US,D,20220816,000000,26.2551,26.3274,26.2006,26.3248,1268776.2944772,0
+HYMB.US,D,20220817,000000,26.2152,26.28,25.986,26.1206,1472782.5615936,0
+HYMB.US,D,20220818,000000,26.1554,26.1554,26.0857,26.1504,680283.78764802,0
+HYMB.US,D,20220819,000000,26.0209,26.0384,25.9578,25.996,1967123.7328096,0
+HYMB.US,D,20220822,000000,26.0209,26.0458,25.9267,26.0458,1014943.9725681,0
+HYMB.US,D,20220823,000000,26.0358,26.0757,25.9063,25.9312,1019132.2670885,0
+HYMB.US,D,20220824,000000,25.9611,25.986,25.8266,25.8814,1118971.0136604,0
+HYMB.US,D,20220825,000000,25.9412,25.9412,25.8266,25.8864,592775.12326744,0
+HYMB.US,D,20220826,000000,25.8166,25.8814,25.712,25.712,686101.6438122,0
+HYMB.US,D,20220829,000000,25.7518,25.7518,25.5276,25.5624,1311548.2739278,0
+HYMB.US,D,20220830,000000,25.6222,25.705,25.5575,25.687,1964717.5204809,0
+HYMB.US,D,20220831,000000,25.6172,25.7117,25.6023,25.6023,1272842.1711894,0
+HYMB.US,D,20220901,000000,25.4279,25.4279,25.1439,25.1738,2767752.2533302,0
+HYMB.US,D,20220902,000000,25.2834,25.3282,25.2136,25.2136,2494740.4725176,0
+HYMB.US,D,20220906,000000,25.2086,25.2086,24.9595,25.0443,1830136.1985677,0
+HYMB.US,D,20220907,000000,24.9446,25.0186,24.9196,24.9794,2113477.2328046,0
+HYMB.US,D,20220908,000000,24.9396,24.9944,24.8898,24.9446,1820691.9656913,0
+HYMB.US,D,20220909,000000,24.8998,25.0337,24.8748,24.9695,1969006.157467,0
+HYMB.US,D,20220912,000000,25.0094,25.062,24.9296,24.9645,1503449.2259761,0
+HYMB.US,D,20220913,000000,24.8898,24.9027,24.7851,24.8449,2324975.0684138,0
+HYMB.US,D,20220914,000000,24.8449,24.8698,24.791,24.8549,1145001.8561253,0
+HYMB.US,D,20220915,000000,24.835,24.835,24.7104,24.805,1534703.8972079,0
+HYMB.US,D,20220916,000000,24.7353,24.805,24.7068,24.8,2098654.643764,0
+HYMB.US,D,20220919,000000,24.7452,24.7552,24.6954,24.7353,2523741.4519686,0
+HYMB.US,D,20220920,000000,24.6058,24.6058,24.4861,24.5609,1320615.219133,0
+HYMB.US,D,20220921,000000,24.5509,24.5734,24.4786,24.5559,1974832.0410285,0
+HYMB.US,D,20220922,000000,24.5011,24.5011,24.3716,24.3815,1899175.8287023,0
+HYMB.US,D,20220923,000000,24.3068,24.4058,24.257,24.2968,1689138.9793944,0
+HYMB.US,D,20220926,000000,24.3068,24.3068,24.0576,24.0576,3464644.7259092,0
+HYMB.US,D,20220927,000000,24.0476,24.1274,23.9854,24.0925,2216147.64376,0
+HYMB.US,D,20220928,000000,24.1672,24.1672,23.9978,24.0526,4279865.0477992,0
+HYMB.US,D,20220929,000000,23.948,23.9928,23.8832,23.9331,1303211.8218733,0
+HYMB.US,D,20220930,000000,23.8982,23.9658,23.8732,23.8782,1693784.8355586,0
+HYMB.US,D,20221003,000000,23.943,24.0028,23.9064,23.9978,2306983.6643048,0
+HYMB.US,D,20221004,000000,24.257,24.3217,24.1872,24.2868,5092010.8765386,0
+HYMB.US,D,20221005,000000,24.3068,24.3068,24.1174,24.257,2329121.2190986,0
+HYMB.US,D,20221006,000000,24.222,24.257,24.1686,24.2121,2223318.1163624,0
+HYMB.US,D,20221007,000000,24.217,24.237,24.136,24.237,1196792.6163975,0
+HYMB.US,D,20221010,000000,24.1622,24.1622,24.0078,24.0875,1870108.6232238,0
+HYMB.US,D,20221011,000000,24.1722,24.252,24.0676,24.1672,4013590.260137,0
+HYMB.US,D,20221012,000000,24.2469,24.2469,24.0975,24.1024,2427527.0752596,0
+HYMB.US,D,20221013,000000,23.8434,23.9331,23.6042,23.8383,3951066.8697282,0
+HYMB.US,D,20221014,000000,23.958,23.9928,23.7832,23.9131,1675498.4246004,0
+HYMB.US,D,20221017,000000,23.948,24.0776,23.9181,23.923,2633253.2122388,0
+HYMB.US,D,20221018,000000,24.0277,24.0426,23.9081,24.0028,3424949.2464584,0
+HYMB.US,D,20221019,000000,23.9679,23.9728,23.8334,23.8782,1569669.2328231,0
+HYMB.US,D,20221020,000000,23.8982,23.8982,23.6739,23.6739,1723917.6780234,0
+HYMB.US,D,20221021,000000,23.6938,23.6988,23.4896,23.5693,1263201.2670802,0
+HYMB.US,D,20221024,000000,23.5045,23.5543,23.3202,23.4048,5635000.0819994,0
+HYMB.US,D,20221025,000000,23.5194,23.5344,23.3202,23.355,2603461.5341578,0
+HYMB.US,D,20221026,000000,23.3749,23.4148,23.2703,23.365,1616270.2807668,0
+HYMB.US,D,20221027,000000,23.4447,23.5942,23.3949,23.5144,6935271.8696264,0
+HYMB.US,D,20221028,000000,23.4746,23.5643,23.4498,23.5344,1821233.8150063,0
+HYMB.US,D,20221031,000000,23.5194,23.5564,23.3401,23.36,2037768.8423962,0
+HYMB.US,D,20221101,000000,23.625,23.625,23.465,23.52,2041238,0
+HYMB.US,D,20221102,000000,23.61,23.7351,23.505,23.635,3313508,0
+HYMB.US,D,20221103,000000,23.48,23.56,23.385,23.55,2601458,0
+HYMB.US,D,20221104,000000,23.56,23.595,23.455,23.54,1863440,0
+HYMB.US,D,20221107,000000,23.635,23.635,23.455,23.52,3749434,0
+HYMB.US,D,20221108,000000,23.62,23.77,23.53,23.68,3415172,0
+HYMB.US,D,20221109,000000,23.65,23.725,23.6203,23.71,1674850,0
+HYMB.US,D,20221110,000000,24.055,24.21,24.015,24.115,3674076,0
+HYMB.US,D,20221111,000000,24.145,24.285,24.0682,24.275,1641876,0
+HYMB.US,D,20221114,000000,24.195,24.2745,24.155,24.185,2202600,0
+HYMB.US,D,20221115,000000,24.235,24.415,24.21,24.395,3342550,0
+HYMB.US,D,20221116,000000,24.545,24.6,24.5,24.585,4249760,0
+HYMB.US,D,20221117,000000,24.57,24.6,24.455,24.48,3097772,0
+HYMB.US,D,20221118,000000,24.535,24.55,24.4766,24.53,2299678,0
+HYMB.US,D,20221121,000000,24.57,24.625,24.5,24.6,1263380,0
+HYMB.US,D,20221122,000000,24.62,24.72,24.57,24.71,1117936,0
+HYMB.US,D,20221123,000000,24.7,24.785,24.6843,24.76,1892696,0
+HYMB.US,D,20221125,000000,24.69,24.79,24.69,24.755,697110,0
+HYMB.US,D,20221128,000000,24.79,24.805,24.7029,24.735,1498190,0
+HYMB.US,D,20221129,000000,24.795,24.885,24.725,24.86,2310498,0
+HYMB.US,D,20221130,000000,24.835,24.97,24.8,24.97,1734552,0
+HYMB.US,D,20221201,000000,24.945,25.05,24.9037,25,1547172,0
+HYMB.US,D,20221202,000000,24.975,25.055,24.9044,25.025,2551392,0
+HYMB.US,D,20221205,000000,24.975,25.025,24.885,24.93,1761490,0
+HYMB.US,D,20221206,000000,25.015,25.04,24.935,25,1785106,0
+HYMB.US,D,20221207,000000,25.02,25.095,24.97,25.095,2215350,0
+HYMB.US,D,20221208,000000,25.095,25.21,25.0725,25.17,1987948,0
+HYMB.US,D,20221209,000000,25.2,25.28,25.1755,25.2,2441166,0
+HYMB.US,D,20221212,000000,25.3,25.3,25.15,25.21,2277752,0
+HYMB.US,D,20221213,000000,25.44,25.455,25.3,25.325,1821808,0
+HYMB.US,D,20221214,000000,25.34,25.34,25.2025,25.305,1408064,0
+HYMB.US,D,20221215,000000,25.29,25.305,25.225,25.27,1603626,0
+HYMB.US,D,20221216,000000,25.14,25.23,25.12,25.195,1784312,0
+HYMB.US,D,20221219,000000,25.005,25.035,24.805,24.82,2364212,0
+HYMB.US,D,20221220,000000,24.755,24.765,24.57,24.62,1886672,0
+HYMB.US,D,20221221,000000,24.68,24.7318,24.565,24.71,1475942,0
+HYMB.US,D,20221222,000000,24.715,24.715,24.5864,24.6,1250226,0
+HYMB.US,D,20221223,000000,24.65,24.65,24.52,24.54,1857128,0
+HYMB.US,D,20221227,000000,24.485,24.5336,24.295,24.33,2813962,0
+HYMB.US,D,20221228,000000,24.48,24.485,24.32,24.4,1726482,0
+HYMB.US,D,20221229,000000,24.385,24.565,24.38,24.525,1959628,0
+HYMB.US,D,20221230,000000,24.435,24.56,24.4275,24.485,2678972,0
+HYMB.US,D,20230103,000000,24.635,24.693,24.425,24.435,2114284,0
+HYMB.US,D,20230104,000000,24.585,24.685,24.585,24.635,1409954,0
+HYMB.US,D,20230105,000000,24.595,24.74,24.595,24.675,1590516,0
+HYMB.US,D,20230106,000000,24.755,24.99,24.6675,24.93,1706980,0
+HYMB.US,D,20230109,000000,25.01,25.14,24.9358,25.035,2540206,0
+HYMB.US,D,20230110,000000,25.065,25.0975,24.98,24.98,2119428,0
+HYMB.US,D,20230111,000000,25.115,25.27,25.115,25.19,2395268,0
+HYMB.US,D,20230112,000000,25.31,25.38,25.155,25.33,862364,0
+HYMB.US,D,20230113,000000,25.35,25.395,25.27,25.27,796629,0
+HYMB.US,D,20230117,000000,25.27,25.44,25.27,25.4,1200509,0
+HYMB.US,D,20230118,000000,25.5,25.608,25.39,25.43,2032531,0
+HYMB.US,D,20230119,000000,25.5,25.58,25.43,25.51,1872430,0
+HYMB.US,D,20230120,000000,25.46,25.57,25.46,25.53,1560100,0
+HYMB.US,D,20230123,000000,25.45,25.525,25.41,25.44,2492059,0
+HYMB.US,D,20230124,000000,25.45,25.49,25.42,25.45,1077935,0
+HYMB.US,D,20230125,000000,25.46,25.46,25.38,25.4,3081410,0
+HYMB.US,D,20230126,000000,25.44,25.5,25.39,25.43,2417026,0
+HYMB.US,D,20230127,000000,25.41,25.53,25.37,25.49,990817,0
+HYMB.US,D,20230130,000000,25.47,25.56,25.46,25.52,1544977,0
+HYMB.US,D,20230131,000000,25.53,25.6,25.5,25.56,752580,0
+HYMB.US,D,20230201,000000,25.55,25.65,25.52,25.61,1366104,0
+HYMB.US,D,20230202,000000,25.75,25.7962,25.71,25.73,852441,0
+HYMB.US,D,20230203,000000,25.56,25.65,25.54,25.59,801249,0
+HYMB.US,D,20230206,000000,25.56,25.56,25.39,25.43,1186592,0
+HYMB.US,D,20230207,000000,25.47,25.47,25.38,25.45,1094869,0
+HYMB.US,D,20230208,000000,25.45,25.45,25.37,25.41,391791,0
+HYMB.US,D,20230209,000000,25.42,25.48,25.3,25.34,902536,0
+HYMB.US,D,20230210,000000,25.36,25.43,25.27,25.3,361208,0
+HYMB.US,D,20230213,000000,25.31,25.3299,25.28,25.28,512260,0
+HYMB.US,D,20230214,000000,25.25,25.33,25.18,25.31,752825,0
+HYMB.US,D,20230215,000000,25.26,25.26,25.12,25.14,390747,0
+HYMB.US,D,20230216,000000,25.11,25.11,24.95,25.04,432105,0
+HYMB.US,D,20230217,000000,24.92,24.96,24.8501,24.93,409960,0
+HYMB.US,D,20230221,000000,24.8,24.807,24.59,24.6,1301593,0
+HYMB.US,D,20230222,000000,24.7,24.75,24.63,24.74,698838,0
+HYMB.US,D,20230223,000000,24.66,24.76,24.66,24.75,616334,0
+HYMB.US,D,20230224,000000,24.57,24.69,24.57,24.6,714505,0
+HYMB.US,D,20230227,000000,24.72,24.7399,24.63,24.67,634680,0
+HYMB.US,D,20230228,000000,24.67,24.69,24.5719,24.68,338794,0
+HYMB.US,D,20230301,000000,24.54,24.6,24.45,24.56,438205,0
+HYMB.US,D,20230302,000000,24.41,24.56,24.3701,24.56,738028,0
+HYMB.US,D,20230303,000000,24.6,24.671,24.58,24.61,417037,0
+HYMB.US,D,20230306,000000,24.62,24.65,24.52,24.53,725455,0
+HYMB.US,D,20230307,000000,24.58,24.6603,24.55,24.57,355432,0
+HYMB.US,D,20230308,000000,24.63,24.635,24.41,24.5,1133122,0
+HYMB.US,D,20230309,000000,24.55,24.65,24.51,24.51,497323,0
+HYMB.US,D,20230310,000000,24.66,24.775,24.535,24.56,1314995,0
+HYMB.US,D,20230313,000000,24.69,24.885,24.65,24.76,657473,0
+HYMB.US,D,20230314,000000,24.83,24.878,24.64,24.75,802247,0
+HYMB.US,D,20230315,000000,24.89,24.89,24.59,24.73,409178,0
+HYMB.US,D,20230316,000000,24.73,24.9191,24.6,24.66,501850,0
+HYMB.US,D,20230317,000000,24.83,24.9184,24.56,24.59,1109983,0
+HYMB.US,D,20230320,000000,24.78,24.8,24.6,24.68,739048,0
+HYMB.US,D,20230321,000000,24.63,24.69,24.58,24.65,1024470,0
+HYMB.US,D,20230322,000000,24.6,24.7799,24.6,24.63,341084,0
+HYMB.US,D,20230323,000000,24.6,24.8,24.6,24.72,319237,0
+HYMB.US,D,20230324,000000,24.75,24.91,24.68,24.79,280887,0
+HYMB.US,D,20230327,000000,24.73,24.87,24.7101,24.77,489300,0
+HYMB.US,D,20230328,000000,24.77,24.87,24.71,24.81,301802,0
+HYMB.US,D,20230329,000000,24.77,24.86,24.73,24.84,164034,0
+HYMB.US,D,20230330,000000,24.8,24.99,24.8,24.98,429665,0
+HYMB.US,D,20230331,000000,24.99,25.04,24.8601,25.04,704382,0
+HYMB.US,D,20230403,000000,24.92,25.01,24.8101,24.96,611603,0
+HYMB.US,D,20230404,000000,24.96,25.05,24.86,25.02,877237,0
+HYMB.US,D,20230405,000000,25.12,25.22,25.0905,25.19,388677,0
+HYMB.US,D,20230406,000000,25.24,25.29,25.1601,25.29,1572197,0
+HYMB.US,D,20230410,000000,25.24,25.31,25.1101,25.21,368142,0
+HYMB.US,D,20230411,000000,25.28,25.28,25.1601,25.23,577942,0
+HYMB.US,D,20230412,000000,25.21,25.33,25.2,25.33,588597,0
+HYMB.US,D,20230413,000000,25.34,25.37,25.22,25.27,728396,0
+HYMB.US,D,20230414,000000,25.27,25.27,25.12,25.12,402654,0
+HYMB.US,D,20230417,000000,25.18,25.1839,24.88,24.92,661971,0
+HYMB.US,D,20230418,000000,24.99,24.99,24.72,24.8,772270,0
+HYMB.US,D,20230419,000000,24.54,24.6299,24.54,24.59,2055836,0
+HYMB.US,D,20230420,000000,24.67,24.73,24.6141,24.66,533292,0
+HYMB.US,D,20230421,000000,24.8,24.8,24.6201,24.7,368802,0
+HYMB.US,D,20230424,000000,24.77,24.94,24.68,24.91,491692,0
+HYMB.US,D,20230425,000000,24.87,25.07,24.8501,25.05,610364,0
+HYMB.US,D,20230426,000000,25.05,25.0894,24.85,24.95,229624,0
+HYMB.US,D,20230427,000000,24.86,24.95,24.76,24.93,267515,0
+HYMB.US,D,20230428,000000,24.94,25.03,24.91,24.98,379020,0
+HYMB.US,D,20230501,000000,24.86,24.8925,24.73,24.73,382652,0
+HYMB.US,D,20230502,000000,24.92,24.93,24.76,24.92,483426,0
+HYMB.US,D,20230503,000000,24.93,25.1,24.9,24.96,733220,0
+HYMB.US,D,20230504,000000,24.92,25.0867,24.8711,24.96,297966,0
+HYMB.US,D,20230505,000000,25.03,25.08,24.89,25.02,297980,0
+HYMB.US,D,20230508,000000,25.01,25.0299,24.9,24.94,323062,0
+HYMB.US,D,20230509,000000,24.98,24.99,24.87,24.9,245830,0
+HYMB.US,D,20230510,000000,24.95,25.0138,24.88,24.95,785124,0
+HYMB.US,D,20230511,000000,25,25,24.92,24.92,223025,0
+HYMB.US,D,20230512,000000,25.01,25.04,24.85,24.85,300131,0
+HYMB.US,D,20230515,000000,24.91,24.94,24.83,24.94,280009,0
+HYMB.US,D,20230516,000000,24.92,24.92,24.8001,24.9,239760,0
+HYMB.US,D,20230517,000000,24.8,24.91,24.8,24.82,375666,0
+HYMB.US,D,20230518,000000,24.7,24.8999,24.64,24.64,311018,0
+HYMB.US,D,20230519,000000,24.64,24.64,24.51,24.56,467449,0
+HYMB.US,D,20230522,000000,24.58,24.58,24.45,24.49,327675,0
+HYMB.US,D,20230523,000000,24.48,24.55,24.35,24.38,314396,0
+HYMB.US,D,20230524,000000,24.41,24.4483,24.33,24.33,219184,0
+HYMB.US,D,20230525,000000,24.43,24.45,24.371,24.4,274458,0
+HYMB.US,D,20230526,000000,24.37,24.53,24.37,24.53,582714,0
+HYMB.US,D,20230530,000000,24.56,24.75,24.534,24.75,824074,0
+HYMB.US,D,20230531,000000,24.82,24.83,24.7275,24.78,454543,0
+HYMB.US,D,20230601,000000,24.77,24.84,24.7401,24.76,265104,0
+HYMB.US,D,20230602,000000,24.81,24.8392,24.68,24.75,329949,0
+HYMB.US,D,20230605,000000,24.61,24.72,24.56,24.7,308367,0
+HYMB.US,D,20230606,000000,24.75,24.83,24.68,24.77,258190,0
+HYMB.US,D,20230607,000000,24.85,24.8511,24.63,24.65,224809,0
+HYMB.US,D,20230608,000000,24.65,24.7394,24.64,24.69,729738,0
+HYMB.US,D,20230609,000000,24.7,24.72,24.6201,24.71,240454,0
+HYMB.US,D,20230612,000000,24.72,24.77,24.629,24.71,211705,0
+HYMB.US,D,20230613,000000,24.68,24.8499,24.65,24.67,243489,0
+HYMB.US,D,20230614,000000,24.76,24.83,24.7017,24.77,197242,0
+HYMB.US,D,20230615,000000,24.79,24.96,24.79,24.92,756394,0
+HYMB.US,D,20230616,000000,24.84,25,24.8238,25,1038752,0
+HYMB.US,D,20230620,000000,24.99,25.08,24.9201,25,405657,0
+HYMB.US,D,20230621,000000,25.02,25.09,24.96,25.03,262796,0
+HYMB.US,D,20230622,000000,25.02,25.13,24.9601,25.03,334105,0
+HYMB.US,D,20230623,000000,25.16,25.2,25.03,25.04,379475,0
+HYMB.US,D,20230626,000000,25.23,25.23,25.1,25.15,1449223,0
+HYMB.US,D,20230627,000000,25.16,25.2057,25.04,25.12,535226,0
+HYMB.US,D,20230628,000000,25.2,25.21,25.09,25.19,592575,0
+HYMB.US,D,20230629,000000,25.17,25.175,24.95,25,257647,0
+HYMB.US,D,20230630,000000,25.05,25.05,25,25.01,642836,0
+HYMB.US,D,20230703,000000,25.07,25.07,24.97,25.05,212717,0
+HYMB.US,D,20230705,000000,25,25.0693,24.98,25.04,599184,0
+HYMB.US,D,20230706,000000,24.99,24.99,24.72,24.89,551420,0
+HYMB.US,D,20230707,000000,24.82,24.855,24.71,24.75,1276727,0
+HYMB.US,D,20230710,000000,24.72,24.81,24.68,24.75,298470,0
+HYMB.US,D,20230711,000000,24.8,24.88,24.72,24.8,1180239,0
+HYMB.US,D,20230712,000000,24.96,24.9999,24.8578,24.9,435548,0
+HYMB.US,D,20230713,000000,24.95,25.1,24.95,25.07,841125,0
+HYMB.US,D,20230714,000000,25.11,25.11,24.894,24.92,1898141,0
+HYMB.US,D,20230717,000000,24.93,24.98,24.9,24.94,1021345,0
+HYMB.US,D,20230718,000000,25.02,25.07,25.0118,25.02,305590,0
+HYMB.US,D,20230719,000000,25.05,25.1961,25.04,25.16,1381987,0
+HYMB.US,D,20230720,000000,25.16,25.23,25.09,25.2,4702320,0
+HYMB.US,D,20230721,000000,25.18,25.2499,25.1,25.19,414389,0
+HYMB.US,D,20230724,000000,25.25,25.2895,25.19,25.22,459905,0
+HYMB.US,D,20230725,000000,25.13,25.21,25.13,25.16,1184164,0
+HYMB.US,D,20230726,000000,25.23,25.2699,25.14,25.21,352877,0
+HYMB.US,D,20230727,000000,25.15,25.2199,24.95,24.95,840235,0
+HYMB.US,D,20230728,000000,25.01,25.07,24.96,25.02,1523331,0
+HYMB.US,D,20230731,000000,25.02,25.0599,25,25.02,411864,0
+HYMB.US,D,20230801,000000,24.88,24.94,24.83,24.9,1471735,0
+HYMB.US,D,20230802,000000,24.92,24.92,24.77,24.87,1031173,0
+HYMB.US,D,20230803,000000,24.62,24.73,24.54,24.62,887327,0
+HYMB.US,D,20230804,000000,24.72,24.78,24.58,24.78,521410,0
+HYMB.US,D,20230807,000000,24.74,24.7813,24.64,24.72,254025,0
+HYMB.US,D,20230808,000000,24.76,24.835,24.72,24.76,472827,0
+HYMB.US,D,20230809,000000,24.82,24.9,24.79,24.85,325923,0
+HYMB.US,D,20230810,000000,24.87,24.9,24.74,24.74,1966380,0
+HYMB.US,D,20230811,000000,24.73,24.81,24.72,24.74,266099,0
+HYMB.US,D,20230814,000000,24.76,24.88,24.7225,24.85,241104,0
+HYMB.US,D,20230815,000000,24.85,24.85,24.79,24.83,312915,0
+HYMB.US,D,20230816,000000,24.86,24.8866,24.7,24.72,326410,0
+HYMB.US,D,20230817,000000,24.7,24.75,24.585,24.69,636164,0
+HYMB.US,D,20230818,000000,24.6,24.71,24.59,24.64,341382,0
+HYMB.US,D,20230821,000000,24.58,24.64,24.46,24.5,592958,0
+HYMB.US,D,20230822,000000,24.52,24.64,24.5,24.51,484093,0
+HYMB.US,D,20230823,000000,24.55,24.63,24.55,24.61,355294,0
+HYMB.US,D,20230824,000000,24.54,24.655,24.54,24.57,628056,0
+HYMB.US,D,20230825,000000,24.6,24.6,24.49,24.59,320953,0
+HYMB.US,D,20230828,000000,24.53,24.63,24.53,24.53,923346,0
+HYMB.US,D,20230829,000000,24.51,24.7,24.51,24.65,471485,0
+HYMB.US,D,20230830,000000,24.66,24.76,24.63,24.67,299329,0
+HYMB.US,D,20230831,000000,24.76,24.76,24.66,24.76,418626,0
+HYMB.US,D,20230901,000000,24.77,24.77,24.545,24.67,259687,0
+HYMB.US,D,20230905,000000,24.67,24.67,24.54,24.62,574550,0
+HYMB.US,D,20230906,000000,24.62,24.64,24.525,24.61,381897,0
+HYMB.US,D,20230907,000000,24.63,24.63,24.47,24.49,367611,0
+HYMB.US,D,20230908,000000,24.55,24.61,24.45,24.55,1082043,0
+HYMB.US,D,20230911,000000,24.49,24.5925,24.48,24.56,588094,0
+HYMB.US,D,20230912,000000,24.54,24.6,24.5,24.56,443780,0
+HYMB.US,D,20230913,000000,24.6,24.63,24.555,24.63,316862,0
+HYMB.US,D,20230914,000000,24.5,24.59,24.498,24.51,758307,0
+HYMB.US,D,20230915,000000,24.55,24.58,24.43,24.5,382990,0
+HYMB.US,D,20230918,000000,24.49,24.495,24.45,24.49,471288,0
+HYMB.US,D,20230919,000000,24.44,24.53,24.44,24.46,267264,0
+HYMB.US,D,20230920,000000,24.51,24.54,24.44,24.45,300382,0
+HYMB.US,D,20230921,000000,24.39,24.39,24.1712,24.29,505947,0
+HYMB.US,D,20230922,000000,24.23,24.34,24.22,24.25,798491,0
+HYMB.US,D,20230925,000000,24.15,24.15,24.07,24.09,1176534,0
+HYMB.US,D,20230926,000000,24.02,24.07,23.995,24.04,1093260,0
+HYMB.US,D,20230927,000000,24.03,24.08,23.75,23.88,2329108,0
+HYMB.US,D,20230928,000000,23.8,23.88,23.58,23.58,1493131,0
+HYMB.US,D,20230929,000000,23.83,23.94,23.77,23.82,2086782,0
+HYMB.US,D,20231002,000000,23.71,23.72,23.59,23.6,979978,0
+HYMB.US,D,20231003,000000,23.6,23.6002,23.35,23.38,1684926,0
+HYMB.US,D,20231004,000000,23.46,23.56,23.42,23.51,2484966,0
+HYMB.US,D,20231005,000000,23.55,23.58,23.49,23.58,1052939,0
+HYMB.US,D,20231006,000000,23.4,23.54,23.285,23.44,2362217,0
+HYMB.US,D,20231009,000000,23.45,23.65,23.37,23.65,1118968,0
+HYMB.US,D,20231010,000000,23.54,23.73,23.54,23.69,1016360,0
+HYMB.US,D,20231011,000000,23.86,23.945,23.81,23.9,891433,0
+HYMB.US,D,20231012,000000,23.83,23.98,23.764,23.86,1611431,0
+HYMB.US,D,20231013,000000,23.81,23.91,23.7941,23.83,964458,0
+HYMB.US,D,20231016,000000,23.74,23.79,23.57,23.61,972692,0
+HYMB.US,D,20231017,000000,23.59,23.6,23.34,23.37,2042327,0
+HYMB.US,D,20231018,000000,23.33,23.36,23.16,23.26,1672040,0
+HYMB.US,D,20231019,000000,23.25,23.26,23.05,23.11,1743334,0
+HYMB.US,D,20231020,000000,23.11,23.14,23.07,23.09,1799960,0
+HYMB.US,D,20231023,000000,23.15,23.28,23.05,23.16,3960245,0
+HYMB.US,D,20231024,000000,23.11,23.23,23.04,23.1,1491482,0
+HYMB.US,D,20231025,000000,23.02,23.17,22.95,23.17,2315492,0
+HYMB.US,D,20231026,000000,23.21,23.3,23.08,23.3,1067248,0
+HYMB.US,D,20231027,000000,23.2,23.3,23.18,23.3,1446277,0
+HYMB.US,D,20231030,000000,23.21,23.28,23.13,23.18,1460583,0
+HYMB.US,D,20231031,000000,23.11,23.24,23.11,23.12,1453549,0
+HYMB.US,D,20231101,000000,23.23,23.25,23.067,23.21,1656532,0
+HYMB.US,D,20231102,000000,23.52,23.52,23.367,23.38,2259336,0
+HYMB.US,D,20231103,000000,23.54,23.86,23.54,23.73,3068485,0
+HYMB.US,D,20231106,000000,23.66,23.68,23.56,23.66,2893534,0
+HYMB.US,D,20231107,000000,23.76,23.8,23.63,23.75,1933207,0
+HYMB.US,D,20231108,000000,23.82,23.93,23.7844,23.9,1366171,0
+HYMB.US,D,20231109,000000,23.94,23.94,23.69,23.71,1113880,0
+HYMB.US,D,20231110,000000,23.84,23.89,23.78,23.86,1070945,0
+HYMB.US,D,20231113,000000,23.86,23.93,23.81,23.87,1179529,0
+HYMB.US,D,20231114,000000,23.99,24.21,23.8762,24.11,1350429,0
+HYMB.US,D,20231115,000000,24.06,24.12,23.95,24.1,3292138,0
+HYMB.US,D,20231116,000000,24.14,24.195,24.12,24.13,1516116,0
+HYMB.US,D,20231117,000000,24.15,24.24,24.12,24.22,1653112,0
+HYMB.US,D,20231120,000000,24.25,24.33,24.22,24.3,1526518,0
+HYMB.US,D,20231121,000000,24.33,24.335,24.2,24.33,2134348,0
+HYMB.US,D,20231122,000000,24.39,24.44,24.3,24.44,3102774,0
+HYMB.US,D,20231124,000000,24.37,24.39,24.3456,24.36,505767,0
+HYMB.US,D,20231127,000000,24.42,24.46,24.39,24.41,1283946,0
+HYMB.US,D,20231128,000000,24.49,24.505,24.41,24.5,1343451,0
+HYMB.US,D,20231129,000000,24.67,24.73,24.56,24.72,1134860,0
+HYMB.US,D,20231130,000000,24.7,24.72,24.63,24.68,1411083,0
+HYMB.US,D,20231201,000000,24.58,24.8051,24.5401,24.74,1091547,0
+HYMB.US,D,20231204,000000,24.71,24.73,24.62,24.73,1234402,0
+HYMB.US,D,20231205,000000,24.83,24.889,24.75,24.77,1161803,0
+HYMB.US,D,20231206,000000,24.85,24.91,24.7905,24.91,912157,0
+HYMB.US,D,20231207,000000,24.91,24.95,24.8322,24.92,1603270,0
+HYMB.US,D,20231208,000000,24.9,24.9,24.76,24.83,1052885,0
+HYMB.US,D,20231211,000000,24.87,24.895,24.75,24.88,1037469,0
+HYMB.US,D,20231212,000000,24.88,24.885,24.83,24.87,1485723,0
+HYMB.US,D,20231213,000000,24.9,25.07,24.77,25.07,2579125,0
+HYMB.US,D,20231214,000000,25.12,25.3,25.12,25.26,1584800,0
+HYMB.US,D,20231215,000000,25.37,25.37,25.205,25.3,1276501,0
+HYMB.US,D,20231218,000000,25.28,25.28,25.0701,25.24,2889071,0
+HYMB.US,D,20231219,000000,25.12,25.28,25.12,25.2,762121,0
+HYMB.US,D,20231220,000000,25.22,25.3,25.19,25.23,780963,0
+HYMB.US,D,20231221,000000,25.27,25.3,25.2,25.27,1221115,0
+HYMB.US,D,20231222,000000,25.32,25.32,25.22,25.28,781472,0
+HYMB.US,D,20231226,000000,25.25,25.32,25.23,25.23,577177,0
+HYMB.US,D,20231227,000000,25.36,25.41,25.3,25.41,1037419,0
+HYMB.US,D,20231228,000000,25.38,25.41,25.3101,25.34,737586,0
+HYMB.US,D,20231229,000000,25.27,25.45,25.27,25.3,1273821,0
+HYMB.US,D,20240102,000000,25.23,25.26,25.09,25.13,1678119,0
+HYMB.US,D,20240103,000000,25.22,25.22,25.05,25.14,1886223,0
+HYMB.US,D,20240104,000000,25.06,25.22,25.03,25.18,1382923,0
+HYMB.US,D,20240105,000000,25.12,25.23,25.1,25.15,756297,0
+HYMB.US,D,20240108,000000,25.13,25.22,25.13,25.17,1568172,0
+HYMB.US,D,20240109,000000,25.17,25.27,25.17,25.27,1497153,0
+HYMB.US,D,20240110,000000,25.17,25.36,25.15,25.32,2917315,0
+HYMB.US,D,20240111,000000,25.33,25.335,25.2,25.24,2281765,0
+HYMB.US,D,20240112,000000,25.33,25.42,25.245,25.3,771695,0
+HYMB.US,D,20240116,000000,25.25,25.29,25.175,25.24,2107332,0
+HYMB.US,D,20240117,000000,25.26,25.26,25.09,25.12,1634783,0
+HYMB.US,D,20240118,000000,25.06,25.1899,25,25.03,3187880,0
+HYMB.US,D,20240119,000000,24.97,25.06,24.95,25.02,1048453,0
+HYMB.US,D,20240122,000000,25.04,25.0988,24.92,24.95,2286721,0
+HYMB.US,D,20240123,000000,24.93,25.06,24.885,25.04,3498774,0
+HYMB.US,D,20240124,000000,25.1,25.1297,24.96,25.02,1014151,0
+HYMB.US,D,20240125,000000,25.17,25.18,25.035,25.16,1611963,0
+HYMB.US,D,20240126,000000,25.22,25.24,25.15,25.17,1888158,0
+HYMB.US,D,20240129,000000,25.15,25.32,25.15,25.28,1428574,0
+HYMB.US,D,20240130,000000,25.32,25.38,25.28,25.38,566497,0
+HYMB.US,D,20240131,000000,25.47,25.59,25.44,25.59,779641,0
+HYMB.US,D,20240201,000000,25.55,25.665,25.48,25.66,4264207,0
+HYMB.US,D,20240202,000000,25.41,25.41,25.22,25.28,2096673,0
+HYMB.US,D,20240205,000000,25.26,25.3,25.07,25.07,1506879,0
+HYMB.US,D,20240206,000000,25.1,25.225,25.08,25.2,628876,0
+HYMB.US,D,20240207,000000,25.22,25.2561,25.16,25.21,743870,0
+HYMB.US,D,20240208,000000,25.19,25.28,25.17,25.26,749467,0
+HYMB.US,D,20240209,000000,25.18,25.3,25.18,25.27,767477,0
+HYMB.US,D,20240212,000000,25.33,25.39,25.3121,25.38,654061,0
+HYMB.US,D,20240213,000000,25.3,25.3,25.15,25.22,424339,0
+HYMB.US,D,20240214,000000,25.19,25.38,25.15,25.38,2881170,0
+HYMB.US,D,20240215,000000,25.39,25.425,25.34,25.42,587176,0
+HYMB.US,D,20240216,000000,25.35,25.42,25.31,25.42,1198542,0
+HYMB.US,D,20240220,000000,25.42,25.45,25.3767,25.41,852517,0
+HYMB.US,D,20240221,000000,25.42,25.48,25.41,25.45,3008334,0
+HYMB.US,D,20240222,000000,25.47,25.49,25.43,25.45,3354334,0
+HYMB.US,D,20240223,000000,25.44,25.52,25.44,25.49,1073820,0
+HYMB.US,D,20240226,000000,25.53,25.53,25.43,25.51,534026,0
+HYMB.US,D,20240227,000000,25.46,25.523,25.4501,25.48,692353,0
+HYMB.US,D,20240228,000000,25.51,25.56,25.49,25.56,445362,0
+HYMB.US,D,20240229,000000,25.58,25.5999,25.55,25.55,741850,0
+HYMB.US,D,20240301,000000,25.49,25.55,25.41,25.53,1043149,0
+HYMB.US,D,20240304,000000,25.41,25.43,25.35,25.41,1402790,0
+HYMB.US,D,20240305,000000,25.5,25.545,25.44,25.49,1134259,0
+HYMB.US,D,20240306,000000,25.54,25.6,25.47,25.54,878137,0
+HYMB.US,D,20240307,000000,25.58,25.63,25.57,25.62,950367,0
+HYMB.US,D,20240308,000000,25.65,25.66,25.6,25.62,1010536,0
+HYMB.US,D,20240311,000000,25.64,25.65,25.58,25.63,581339,0
+HYMB.US,D,20240312,000000,25.62,25.62,25.55,25.61,633806,0
+HYMB.US,D,20240313,000000,25.63,25.7,25.61,25.68,1398312,0
+HYMB.US,D,20240314,000000,25.68,25.68,25.54,25.61,782202,0
+HYMB.US,D,20240315,000000,25.63,25.63,25.525,25.58,525295,0
+HYMB.US,D,20240318,000000,25.6,25.62,25.54,25.59,504367,0
+HYMB.US,D,20240319,000000,25.66,25.67,25.6047,25.66,468970,0
+HYMB.US,D,20240320,000000,25.65,25.67,25.58,25.66,787837,0
+HYMB.US,D,20240321,000000,25.67,25.6896,25.63,25.63,932341,0
+HYMB.US,D,20240322,000000,25.69,25.73,25.6472,25.69,634249,0
+HYMB.US,D,20240325,000000,25.7,25.7,25.6249,25.66,486576,0
+HYMB.US,D,20240326,000000,25.65,25.68,25.59,25.66,806166,0
+HYMB.US,D,20240327,000000,25.65,25.66,25.585,25.66,743360,0
+HYMB.US,D,20240328,000000,25.69,25.71,25.6449,25.69,633974,0
+HYMB.US,D,20240401,000000,25.55,25.57,25.45,25.5,774694,0
+HYMB.US,D,20240402,000000,25.46,25.47,25.37,25.41,2064842,0
+HYMB.US,D,20240403,000000,25.35,25.36,25.24,25.35,709075,0
+HYMB.US,D,20240404,000000,25.38,25.38,25.35,25.37,549939,0
+HYMB.US,D,20240405,000000,25.31,25.33,25.255,25.26,627962,0
+HYMB.US,D,20240408,000000,25.27,25.34,25.25,25.32,491799,0
+HYMB.US,D,20240409,000000,25.44,25.44,25.32,25.39,405457,0
+HYMB.US,D,20240410,000000,25.21,25.26,25.16,25.17,1764997,0
+HYMB.US,D,20240411,000000,25.38,25.38,25.1301,25.16,1387053,0
+HYMB.US,D,20240412,000000,25.29,25.305,25.26,25.28,428396,0
+HYMB.US,D,20240415,000000,25.26,25.27,25.21,25.25,651083,0
+HYMB.US,D,20240416,000000,25.23,25.26,25.15,25.22,883287,0
+HYMB.US,D,20240417,000000,25.28,25.33,25.1915,25.31,522353,0
+HYMB.US,D,20240418,000000,25.3,25.31,25.22,25.3,587494,0
+HYMB.US,D,20240419,000000,25.44,25.44,25.3001,25.33,1271118,0
+HYMB.US,D,20240422,000000,25.34,25.3569,25.3,25.31,740638,0
+HYMB.US,D,20240423,000000,25.31,25.38,25.22,25.22,4984848,0
+HYMB.US,D,20240424,000000,25.27,25.28,25.19,25.21,1390002,0
+HYMB.US,D,20240425,000000,25.18,25.1999,25.12,25.14,764126,0
+HYMB.US,D,20240426,000000,25.19,25.2,25.12,25.13,593379,0
+HYMB.US,D,20240429,000000,25.16,25.21,25.16,25.19,639484,0
+HYMB.US,D,20240430,000000,25.18,25.18,25.13,25.17,527935,0
+HYMB.US,D,20240501,000000,25.19,25.19,25.095,25.12,1311610,0
+HYMB.US,D,20240502,000000,25.17,25.19,25.12,25.16,574260,0
+HYMB.US,D,20240503,000000,25.25,25.36,25.24,25.35,1561237,0
+HYMB.US,D,20240506,000000,25.34,25.375,25.33,25.36,816729,0
+HYMB.US,D,20240507,000000,25.46,25.54,25.4201,25.49,811675,0
+HYMB.US,D,20240508,000000,25.5,25.54,25.5,25.53,431114,0
+HYMB.US,D,20240509,000000,25.53,25.55,25.5101,25.53,476514,0
+HYMB.US,D,20240510,000000,25.53,25.532,25.5,25.52,256921,0
+HYMB.US,D,20240513,000000,25.52,25.56,25.51,25.52,484622,0
+HYMB.US,D,20240514,000000,25.52,25.555,25.52,25.55,547067,0
+HYMB.US,D,20240515,000000,25.64,25.65,25.62,25.63,595919,0
+HYMB.US,D,20240516,000000,25.62,25.655,25.6101,25.64,654133,0
+HYMB.US,D,20240517,000000,25.62,25.62,25.5,25.51,614064,0
+HYMB.US,D,20240520,000000,25.46,25.53,25.46,25.46,1321303,0
+HYMB.US,D,20240521,000000,25.51,25.55,25.48,25.5,1197193,0
+HYMB.US,D,20240522,000000,25.45,25.47,25.41,25.42,1011847,0
+HYMB.US,D,20240523,000000,25.39,25.43,25.35,25.37,547063,0
+HYMB.US,D,20240524,000000,25.47,25.47,25.34,25.37,383006,0
+HYMB.US,D,20240528,000000,25.4,25.47,25.38,25.41,781714,0
+HYMB.US,D,20240529,000000,25.41,25.41,25.305,25.32,855070,0
+HYMB.US,D,20240530,000000,25.35,25.365,25.31,25.34,631957,0
+HYMB.US,D,20240531,000000,25.38,25.4393,25.23,25.23,2836283,0
+HYMB.US,D,20240603,000000,25.19,25.28,25.19,25.23,396895,0
+HYMB.US,D,20240604,000000,25.32,25.39,25.26,25.38,466827,0
+HYMB.US,D,20240605,000000,25.49,25.52,25.4,25.52,1328637,0
+HYMB.US,D,20240606,000000,25.56,25.59,25.53,25.57,549118,0
+HYMB.US,D,20240607,000000,25.45,25.475,25.38,25.47,593567,0
+HYMB.US,D,20240610,000000,25.47,25.47,25.35,25.47,702115,0
+HYMB.US,D,20240611,000000,25.5,25.55,25.3601,25.53,303026,0
+HYMB.US,D,20240612,000000,25.65,25.67,25.605,25.65,723076,0
+HYMB.US,D,20240613,000000,25.69,25.79,25.69,25.76,751292,0
+HYMB.US,D,20240614,000000,25.63,25.82,25.63,25.81,358314,0
+HYMB.US,D,20240617,000000,25.75,25.7699,25.7001,25.74,343613,0
+HYMB.US,D,20240618,000000,25.74,25.83,25.74,25.77,608404,0
+HYMB.US,D,20240620,000000,25.71,25.72,25.68,25.7,548830,0
+HYMB.US,D,20240621,000000,25.77,25.77,25.54,25.63,3807974,0
+HYMB.US,D,20240624,000000,25.63,25.63,25.51,25.57,1653031,0
+HYMB.US,D,20240625,000000,25.57,25.62,25.53,25.61,1137874,0
+HYMB.US,D,20240626,000000,25.54,25.57,25.52,25.55,1118395,0
+HYMB.US,D,20240627,000000,25.58,25.6,25.54,25.57,405515,0
+HYMB.US,D,20240628,000000,25.57,25.61,25.43,25.44,571252,0
+HYMB.US,D,20240701,000000,25.39,25.4,25.33,25.38,1514729,0
+HYMB.US,D,20240702,000000,25.48,25.48,25.42,25.45,485001,0
+HYMB.US,D,20240703,000000,25.48,25.66,25.48,25.64,745488,0
+HYMB.US,D,20240705,000000,25.71,25.74,25.66,25.69,1076714,0
+HYMB.US,D,20240708,000000,25.72,25.7299,25.6801,25.71,629057,0
+HYMB.US,D,20240709,000000,25.74,25.74,25.67,25.69,419839,0
+HYMB.US,D,20240710,000000,25.74,25.74,25.69,25.72,406773,0
+HYMB.US,D,20240711,000000,25.81,25.82,25.76,25.79,913547,0
+HYMB.US,D,20240712,000000,25.83,25.8699,25.8,25.82,527788,0
+HYMB.US,D,20240715,000000,25.8,25.8,25.73,25.76,587481,0
+HYMB.US,D,20240716,000000,25.79,25.84,25.7868,25.84,796722,0
+HYMB.US,D,20240717,000000,25.83,25.86,25.81,25.83,429671,0
+HYMB.US,D,20240718,000000,25.81,25.84,25.795,25.84,392434,0
+HYMB.US,D,20240719,000000,25.82,25.82,25.74,25.76,362689,0
+HYMB.US,D,20240722,000000,25.82,25.82,25.67,25.7,736096,0
+HYMB.US,D,20240723,000000,25.68,25.7,25.63,25.63,702845,0
+HYMB.US,D,20240724,000000,25.68,25.71,25.58,25.58,612812,0
+HYMB.US,D,20240725,000000,25.64,25.69,25.62,25.64,573877,0
+HYMB.US,D,20240726,000000,25.71,25.7766,25.699,25.76,524685,0
+HYMB.US,D,20240729,000000,25.78,25.89,25.77,25.88,1058374,0
+HYMB.US,D,20240730,000000,25.87,25.8883,25.83,25.87,457748,0
+HYMB.US,D,20240731,000000,25.89,25.98,25.855,25.96,492393,0
+HYMB.US,D,20240801,000000,25.88,26.01,25.86,26.01,4201675,0
+HYMB.US,D,20240802,000000,26.1,26.1,26.015,26.08,1289012,0
+HYMB.US,D,20240805,000000,26.16,26.18,26.06,26.08,1011430,0
+HYMB.US,D,20240806,000000,26.21,26.21,25.95,25.98,2206422,0
+HYMB.US,D,20240807,000000,25.97,25.97,25.79,25.79,1703854,0
+HYMB.US,D,20240808,000000,25.8,25.83,25.76,25.82,930084,0
+HYMB.US,D,20240809,000000,25.86,25.88,25.85,25.87,395554,0
+HYMB.US,D,20240812,000000,25.88,25.959,25.83,25.95,985856,0
+HYMB.US,D,20240813,000000,25.93,26.03,25.9243,26.01,802769,0
+HYMB.US,D,20240814,000000,25.99,26.065,25.99,26.05,496100,0
+HYMB.US,D,20240815,000000,25.97,25.975,25.93,25.96,560969,0
+HYMB.US,D,20240816,000000,25.96,26.015,25.9599,25.99,313925,0
+HYMB.US,D,20240819,000000,25.99,26.03,25.98,26,493205,0
+HYMB.US,D,20240820,000000,26.02,26.05,26.005,26.05,764261,0
+HYMB.US,D,20240821,000000,26.07,26.07,25.995,26.03,561001,0
+HYMB.US,D,20240822,000000,26.03,26.03,25.9401,25.97,370264,0
+HYMB.US,D,20240823,000000,26.02,26.09,26,26.09,786889,0
+HYMB.US,D,20240826,000000,26.1,26.16,26.055,26.06,820210,0
+HYMB.US,D,20240827,000000,26.02,26.0899,25.99,26,476506,0
+HYMB.US,D,20240828,000000,25.99,25.991,25.93,25.95,599502,0
+HYMB.US,D,20240829,000000,25.99,25.99,25.88,25.89,824227,0
+HYMB.US,D,20240830,000000,25.95,25.9799,25.87,25.89,551686,0
+HYMB.US,D,20240903,000000,25.91,25.96,25.88,25.93,439038,0
+HYMB.US,D,20240904,000000,25.95,26.05,25.93,26.05,1966965,0
+HYMB.US,D,20240905,000000,26.07,26.0896,25.94,26.08,800913,0
+HYMB.US,D,20240906,000000,26.1,26.15,26.06,26.12,680276,0
+HYMB.US,D,20240909,000000,26.11,26.15,26.08,26.13,453835,0
+HYMB.US,D,20240910,000000,26.15,26.185,26.11,26.18,839808,0
+HYMB.US,D,20240911,000000,26.17,26.21,26.15,26.18,948521,0
+HYMB.US,D,20240912,000000,26.22,26.22,26.15,26.17,552962,0
+HYMB.US,D,20240913,000000,26.19,26.23,26.18,26.19,568296,0
+HYMB.US,D,20240916,000000,26.23,26.26,26.2,26.26,594766,0
+HYMB.US,D,20240917,000000,26.25,26.25,26.19,26.25,446464,0
+HYMB.US,D,20240918,000000,26.23,26.31,26.185,26.22,735592,0
+HYMB.US,D,20240919,000000,26.18,26.22,26.1304,26.2,550188,0
+HYMB.US,D,20240920,000000,26.21,26.25,26.17,26.24,564339,0
+HYMB.US,D,20240923,000000,26.23,26.2398,26.07,26.07,3222681,0
+HYMB.US,D,20240924,000000,26.12,26.1482,26.07,26.08,2230066,0
+HYMB.US,D,20240925,000000,26.22,26.22,26.08,26.08,408567,0
+HYMB.US,D,20240926,000000,26.15,26.15,26.08,26.1,568326,0
+HYMB.US,D,20240927,000000,26.18,26.21,26.1412,26.21,601327,0
+HYMB.US,D,20240930,000000,26.24,26.31,26.201,26.27,985068,0
+HYMB.US,D,20241001,000000,26.18,26.28,26.18,26.24,618175,0
+HYMB.US,D,20241002,000000,26.25,26.31,26.18,26.31,507571,0
+HYMB.US,D,20241003,000000,26.28,26.33,26.2101,26.26,462860,0
+HYMB.US,D,20241004,000000,26.2,26.25,26.13,26.15,662130,0
+HYMB.US,D,20241007,000000,26.06,26.1212,26.01,26.03,1295943,0
+HYMB.US,D,20241008,000000,26,26.11,26,26.1,468788,0
+HYMB.US,D,20241009,000000,26.01,26.07,26.01,26.05,332142,0
+HYMB.US,D,20241010,000000,26.1,26.11,26.035,26.1,449693,0
+HYMB.US,D,20241011,000000,26.1,26.13,26.0615,26.13,404932,0
+HYMB.US,D,20241014,000000,26.1,26.1,26.0211,26.06,286358,0
+HYMB.US,D,20241015,000000,26.12,26.17,26.1,26.16,474819,0
+HYMB.US,D,20241016,000000,26.2,26.2,26.14,26.2,860410,0
+HYMB.US,D,20241017,000000,26.15,26.19,26.11,26.16,1145642,0
+HYMB.US,D,20241018,000000,26.21,26.22,26.17,26.19,343046,0
+HYMB.US,D,20241021,000000,26.09,26.13,26.06,26.06,614425,0
+HYMB.US,D,20241022,000000,26.09,26.09,25.94,25.97,1356491,0
+HYMB.US,D,20241023,000000,25.95,25.95,25.74,25.77,698083,0
+HYMB.US,D,20241024,000000,25.57,26.07,25.57,25.81,825149,0
+HYMB.US,D,20241025,000000,25.91,26.03,25.84,25.85,455220,0
+HYMB.US,D,20241028,000000,25.85,25.92,25.85,25.88,671206,0
+HYMB.US,D,20241029,000000,25.87,25.95,25.8,25.88,669260,0
+HYMB.US,D,20241030,000000,25.89,25.91,25.8201,25.85,433396,0
+HYMB.US,D,20241031,000000,25.91,25.915,25.83,25.87,323617,0
+HYMB.US,D,20241101,000000,25.8,25.9199,25.78,25.79,870032,0
+HYMB.US,D,20241104,000000,25.85,25.89,25.8301,25.85,780039,0
+HYMB.US,D,20241105,000000,25.89,25.93,25.855,25.93,854973,0
+HYMB.US,D,20241106,000000,25.55,25.59,25.38,25.53,1258314,0
+HYMB.US,D,20241107,000000,25.66,25.66,25.52,25.58,1616117,0
+HYMB.US,D,20241108,000000,25.81,25.875,25.74,25.86,883271,0
+HYMB.US,D,20241111,000000,25.87,25.87,25.77,25.87,375501,0
+HYMB.US,D,20241112,000000,25.87,25.89,25.81,25.83,1260389,0
+HYMB.US,D,20241113,000000,25.925,25.9383,25.84,25.85,330559,0
+HYMB.US,D,20241114,000000,25.85,25.91,25.85,25.87,475653,0
+HYMB.US,D,20241115,000000,25.86,26,25.8,26,2007441,0
+HYMB.US,D,20241118,000000,25.96,25.99,25.87,25.99,480442,0
+HYMB.US,D,20241119,000000,26,26.0499,26,26.01,595974,0
+HYMB.US,D,20241120,000000,26,26.03,25.91,26,506683,0
+HYMB.US,D,20241121,000000,26.0285,26.0285,25.96,25.97,876184,0
+HYMB.US,D,20241122,000000,26.01,26.03,25.99,25.99,376213,0
+HYMB.US,D,20241125,000000,26.1,26.14,26.08,26.12,817722,0
+HYMB.US,D,20241126,000000,26.09,26.14,26.03,26.11,766986,0
+HYMB.US,D,20241127,000000,26.15,26.2,26.15,26.16,838071,0
+HYMB.US,D,20241129,000000,26.22,26.24,26.19,26.23,194658,0
+HYMB.US,D,20241202,000000,26.16,26.25,26.11,26.18,815490,0
+HYMB.US,D,20241203,000000,26.2,26.21,26.13,26.14,493415,0
+HYMB.US,D,20241204,000000,26.1196,26.24,26.1196,26.2,561009,0
+HYMB.US,D,20241205,000000,26.21,26.24,26.15,26.19,544149,0
+HYMB.US,D,20241206,000000,26.2518,26.2518,26.15,26.19,429003,0
+HYMB.US,D,20241209,000000,26.2,26.24,26.162,26.18,547154,0
+HYMB.US,D,20241210,000000,26.17,26.18,26.13,26.15,446868,0
+HYMB.US,D,20241211,000000,26.17,26.18,26.05,26.08,698707,0
+HYMB.US,D,20241212,000000,26.03,26.05,25.92,25.98,1412358,0
+HYMB.US,D,20241213,000000,25.96,25.96,25.84,25.86,1006973,0
+HYMB.US,D,20241216,000000,26.01,26.01,25.875,25.93,2313057,0
+HYMB.US,D,20241217,000000,25.93,25.96,25.84,25.85,1842475,0
+HYMB.US,D,20241218,000000,25.85,25.86,25.67,25.7,996472,0
+HYMB.US,D,20241219,000000,25.5,25.5,25.29,25.3,1283440,0
+HYMB.US,D,20241220,000000,25.37,25.47,25.37,25.39,1909882,0
+HYMB.US,D,20241223,000000,25.4,25.45,25.33,25.38,1479652,0
+HYMB.US,D,20241224,000000,25.36,25.44,25.32,25.39,822039,0
+HYMB.US,D,20241226,000000,25.39,25.47,25.33,25.46,1392917,0
+HYMB.US,D,20241227,000000,25.39,25.48,25.32,25.46,990220,0
+HYMB.US,D,20241230,000000,25.63,25.63,25.45,25.6,1115396,0
+HYMB.US,D,20241231,000000,25.61,25.63,25.56,25.58,1105773,0
+HYMB.US,D,20250102,000000,25.625,25.64,25.5701,25.62,941571,0
+HYMB.US,D,20250103,000000,25.65,25.67,25.58,25.6,503140,0
+HYMB.US,D,20250106,000000,25.63,25.66,25.6,25.64,707416,0
+HYMB.US,D,20250107,000000,25.61,25.67,25.5401,25.6,771970,0
+HYMB.US,D,20250108,000000,25.52,25.55,25.43,25.49,541841,0
+HYMB.US,D,20250110,000000,25.402,25.43,25.32,25.35,981325,0
+HYMB.US,D,20250113,000000,25.35,25.38,25.23,25.26,926155,0
+HYMB.US,D,20250114,000000,25.26,25.28,25.2,25.2,842946,0
+HYMB.US,D,20250115,000000,25.37,25.425,25.3323,25.39,1053112,0
+HYMB.US,D,20250116,000000,25.33,25.495,25.27,25.44,1071990,0
+HYMB.US,D,20250117,000000,25.4861,25.53,25.465,25.53,572430,0
+HYMB.US,D,20250121,000000,25.56,25.64,25.5402,25.63,2471298,0
+HYMB.US,D,20250122,000000,25.5901,25.71,25.57,25.71,2063903,0
+HYMB.US,D,20250123,000000,25.665,25.68,25.6,25.64,3245703,0
+HYMB.US,D,20250124,000000,25.629,25.68,25.61,25.68,1397530,0
+HYMB.US,D,20250127,000000,25.74,25.81,25.69,25.79,1143335,0
+HYMB.US,D,20250128,000000,25.7475,25.8,25.7201,25.8,756371,0
+HYMB.US,D,20250129,000000,25.74,25.77,25.675,25.74,528623,0
+HYMB.US,D,20250130,000000,25.77,25.81,25.74,25.77,487622,0
+HYMB.US,D,20250131,000000,25.8108,25.8108,25.7,25.71,689766,0
+HYMB.US,D,20250203,000000,25.7,25.7664,25.665,25.71,1268013,0
+HYMB.US,D,20250204,000000,25.69,25.79,25.675,25.79,488737,0
+HYMB.US,D,20250205,000000,25.83,25.915,25.83,25.87,704243,0
+HYMB.US,D,20250206,000000,25.93,25.93,25.84,25.88,469638,0
+HYMB.US,D,20250207,000000,25.84,25.87,25.78,25.81,509437,0
+HYMB.US,D,20250210,000000,25.8699,25.89,25.81,25.84,452872,0
+HYMB.US,D,20250211,000000,25.8,25.81,25.77,25.78,364300,0
+HYMB.US,D,20250212,000000,25.65,25.66,25.57,25.6,759964,0
+HYMB.US,D,20250213,000000,25.596,25.76,25.596,25.76,1081029,0
+HYMB.US,D,20250214,000000,25.77,25.84,25.75,25.8,645370,0
+HYMB.US,D,20250218,000000,25.7433,25.78,25.69,25.72,574022,0
+HYMB.US,D,20250219,000000,25.68,25.74,25.66,25.74,630887,0
+HYMB.US,D,20250220,000000,25.76,25.775,25.73,25.77,611449,0
+HYMB.US,D,20250221,000000,25.78,25.9171,25.77,25.89,517161,0
+HYMB.US,D,20250224,000000,25.9,25.93,25.87,25.89,440382,0
+HYMB.US,D,20250225,000000,26,26.05,25.93,25.98,1765675,0
+HYMB.US,D,20250226,000000,25.96,26.025,25.94,26,568607,0
+HYMB.US,D,20250227,000000,25.97,26,25.91,26,577603,0
+HYMB.US,D,20250228,000000,26,26.055,25.98,26.05,874828,0
+HYMB.US,D,20250303,000000,25.87,25.94,25.8,25.94,809159,0
+HYMB.US,D,20250304,000000,25.95,25.98,25.71,25.75,1289221,0
+HYMB.US,D,20250305,000000,25.77,25.8499,25.6742,25.7,1671029,0
+HYMB.US,D,20250306,000000,25.7,25.735,25.655,25.72,1531700,0
+HYMB.US,D,20250307,000000,25.74,25.76,25.62,25.68,998521,0
+HYMB.US,D,20250310,000000,25.74,25.785,25.72,25.74,526474,0
+HYMB.US,D,20250311,000000,25.72,25.77,25.6,25.62,1134460,0
+HYMB.US,D,20250312,000000,25.62,25.63,25.48,25.5,1162418,0
+HYMB.US,D,20250313,000000,25.5743,25.5743,25.4026,25.49,855748,0
+HYMB.US,D,20250314,000000,25.5,25.56,25.465,25.52,1042916,0
+HYMB.US,D,20250317,000000,25.5695,25.62,25.53,25.58,603033,0
+HYMB.US,D,20250318,000000,25.54,25.64,25.53,25.6,691359,0
+HYMB.US,D,20250319,000000,25.53,25.645,25.52,25.62,449831,0
+HYMB.US,D,20250320,000000,25.66,25.735,25.65,25.67,460225,0
+HYMB.US,D,20250321,000000,25.66,25.715,25.6,25.63,432843,0
+HYMB.US,D,20250324,000000,25.65,25.78,25.5046,25.56,661850,0
+HYMB.US,D,20250325,000000,25.55,25.55,25.43,25.44,1021627,0
+HYMB.US,D,20250326,000000,25.42,25.45,25.18,25.2,1545807,0
+HYMB.US,D,20250327,000000,25.18,25.2,25.08,25.12,3854207,0
+HYMB.US,D,20250328,000000,25.18,25.285,25.165,25.19,1653320,0
+HYMB.US,D,20250331,000000,25.2415,25.28,25.17,25.22,1386791,0
+HYMB.US,D,20250401,000000,25.245,25.36,25.23,25.3,1036495,0
+HYMB.US,D,20250402,000000,25.319,25.35,25.23,25.3,1355273,0
+HYMB.US,D,20250403,000000,25.4,25.477,25.34,25.39,1039776,0
+HYMB.US,D,20250404,000000,25.46,25.59,25.4,25.43,1470310,0
+HYMB.US,D,20250407,000000,25.2,25.2,24.45,24.45,4369797,0
+HYMB.US,D,20250408,000000,24.3,24.4499,24.105,24.14,6170285,0
+HYMB.US,D,20250409,000000,23.9,24.42,23.51,24.23,5059977,0
+HYMB.US,D,20250410,000000,24.2,24.71,24.2,24.35,2316387,0
+HYMB.US,D,20250411,000000,23.9,24.25,23.72,24.2,3187315,0
+HYMB.US,D,20250414,000000,24.473,24.51,24.29,24.29,2411082,0
+HYMB.US,D,20250415,000000,24.425,24.4399,24.29,24.33,1636027,0
+HYMB.US,D,20250416,000000,24.53,24.53,24.315,24.39,1842569,0
+HYMB.US,D,20250417,000000,24.488,24.5,24.38,24.46,1714762,0
+HYMB.US,D,20250421,000000,24.455,24.515,24.26,24.38,1999695,0
+HYMB.US,D,20250422,000000,24.405,24.5199,24.25,24.34,1374213,0
+HYMB.US,D,20250423,000000,24.63,24.85,24.45,24.45,1719647,0
+HYMB.US,D,20250424,000000,24.45,24.725,24.45,24.6,1833048,0
+HYMB.US,D,20250425,000000,24.713,24.7299,24.66,24.66,1078519,0
+HYMB.US,D,20250428,000000,24.69,24.71,24.6336,24.65,1165713,0
+HYMB.US,D,20250429,000000,24.65,24.7856,24.61,24.74,869049,0
+HYMB.US,D,20250430,000000,24.77,24.86,24.75,24.84,735557,0
+HYMB.US,D,20250501,000000,24.7601,24.85,24.6,24.66,2550550,0
+HYMB.US,D,20250502,000000,24.645,24.645,24.53,24.59,1530335,0
+HYMB.US,D,20250505,000000,24.59,24.62,24.49,24.54,1274883,0
+HYMB.US,D,20250506,000000,24.51,24.63,24.5,24.61,721965,0
+HYMB.US,D,20250507,000000,24.63,24.6711,24.58,24.67,708986,0
+HYMB.US,D,20250508,000000,24.67,24.67,24.55,24.59,1125120,0
+HYMB.US,D,20250509,000000,24.6,24.6394,24.54,24.55,1190485,0
+HYMB.US,D,20250512,000000,24.58,24.59,24.47,24.56,2134733,0
+HYMB.US,D,20250513,000000,24.58,24.66,24.54,24.59,1562960,0
+HYMB.US,D,20250514,000000,24.575,24.59,24.49,24.51,2467546,0
+HYMB.US,D,20250515,000000,24.53,24.71,24.52,24.66,863526,0
+HYMB.US,D,20250516,000000,24.685,24.74,24.64,24.74,1411102,0
+HYMB.US,D,20250519,000000,24.58,24.71,24.5402,24.71,1491087,0
+HYMB.US,D,20250520,000000,24.72,24.73,24.64,24.67,1026368,0
+HYMB.US,D,20250521,000000,24.65,24.66,24.5,24.53,1909211,0
+HYMB.US,D,20250522,000000,24.51,24.57,24.4445,24.55,2192463,0
+HYMB.US,D,20250523,000000,24.604,24.64,24.59,24.61,762939,0
+HYMB.US,D,20250527,000000,24.58,24.76,24.58,24.76,1543052,0
+HYMB.US,D,20250528,000000,24.75,24.75,24.65,24.71,874592,0
+HYMB.US,D,20250529,000000,24.66,24.745,24.644,24.74,679316,0
+HYMB.US,D,20250530,000000,24.84,24.84,24.6,24.71,551379,0
+HYMB.US,D,20250602,000000,24.6899,24.6899,24.5,24.52,1537640,0
+HYMB.US,D,20250603,000000,24.53,24.555,24.45,24.53,2232631,0
+HYMB.US,D,20250604,000000,24.61,24.625,24.56,24.59,1697501,0
+HYMB.US,D,20250605,000000,24.61,24.64,24.52,24.54,1159043,0
+HYMB.US,D,20250606,000000,24.48,24.515,24.45,24.47,955814,0
+HYMB.US,D,20250609,000000,24.515,24.6,24.51,24.57,2036303,0
+HYMB.US,D,20250610,000000,24.57,24.61,24.54,24.6,1039597,0
+HYMB.US,D,20250611,000000,24.57,24.659291,24.56,24.63,1198264,0
+HYMB.US,D,20250612,000000,24.7,24.74,24.67,24.7,1000598,0
+HYMB.US,D,20250613,000000,24.6642,24.69,24.6035,24.63,833348,0
+HYMB.US,D,20250616,000000,24.63,24.6799,24.62,24.64,1428071,0
+HYMB.US,D,20250617,000000,24.6683,24.71,24.6683,24.69,754037,0
+HYMB.US,D,20250618,000000,24.7,24.715,24.625,24.65,673560,0
+HYMB.US,D,20250620,000000,24.66,24.72,24.64,24.69,696391,0
+HYMB.US,D,20250623,000000,24.695,24.765,24.69,24.72,1038337,0
+HYMB.US,D,20250624,000000,24.7083,24.7492,24.66,24.71,3293254,0
+HYMB.US,D,20250625,000000,24.73,24.73,24.6618,24.69,727934,0
+HYMB.US,D,20250626,000000,24.7,24.74,24.675,24.71,578351,0
+HYMB.US,D,20250627,000000,24.71,24.7399,24.68,24.7,672735,0
+HYMB.US,D,20250630,000000,24.75,24.805,24.74,24.78,1133349,0
+HYMB.US,D,20250701,000000,24.7,24.741,24.6535,24.68,1136771,0
+HYMB.US,D,20250702,000000,24.66,24.69,24.62,24.68,842030,0
+HYMB.US,D,20250703,000000,24.67,24.68,24.63,24.65,440289,0
+HYMB.US,D,20250707,000000,24.61,24.6635,24.59,24.61,868566,0
+HYMB.US,D,20250708,000000,24.6,24.63,24.52,24.56,943700,0
+HYMB.US,D,20250709,000000,24.6,24.63,24.5701,24.6,579289,0
+HYMB.US,D,20250710,000000,24.59,24.63,24.5636,24.63,815245,0
+HYMB.US,D,20250711,000000,24.57,24.58,24.48,24.51,761170,0
+HYMB.US,D,20250714,000000,24.51,24.55,24.4647,24.5,928587,0
+HYMB.US,D,20250715,000000,24.51,24.52,24.3748,24.41,821017,0
+HYMB.US,D,20250716,000000,24.38,24.3975,24.3,24.3,1049354,0
+HYMB.US,D,20250717,000000,24.29,24.3089,24.16,24.2,1667494,0
+HYMB.US,D,20250718,000000,24.18,24.21,24.147,24.19,1687181,0
+HYMB.US,D,20250721,000000,24.2884,24.33,24.23,24.25,1858637,0
+HYMB.US,D,20250722,000000,24.28,24.31,24.27,24.28,563845,0
+HYMB.US,D,20250723,000000,24.28,24.29,24.195,24.24,1247818,0
+HYMB.US,D,20250724,000000,24.215,24.27,24.19,24.265,908949,0
+HYMB.US,D,20250725,000000,24.26,24.28,24.24,24.26,971940,0
+HYMB.US,D,20250728,000000,24.26,24.2765,24.23,24.24,1137026,0
+HYMB.US,D,20250729,000000,24.31,24.36,24.2835,24.34,939188,0
+HYMB.US,D,20250730,000000,24.3499,24.3499,24.25,24.25,785481,0
+HYMB.US,D,20250731,000000,24.32,24.34,24.29,24.31,620199,0
+HYMB.US,D,20250801,000000,24.35,24.42,24.3,24.37,1546949,0
+HYMB.US,D,20250804,000000,24.4,24.4,24.34,24.35,783266,0
+HYMB.US,D,20250805,000000,24.37,24.39,24.335,24.35,840508,0
+HYMB.US,D,20250806,000000,24.35,24.35,24.26,24.31,1366694,0
+HYMB.US,D,20250807,000000,24.3,24.34,24.28,24.31,1025874,0
+HYMB.US,D,20250808,000000,24.28,24.3,24.24,24.25,1100501,0
+HYMB.US,D,20250811,000000,24.3,24.31,24.25,24.27,1502846,0
+HYMB.US,D,20250812,000000,24.26,24.2899,24.25,24.27,731971,0
+HYMB.US,D,20250813,000000,24.33,24.33,24.27,24.29,1147099,0
+HYMB.US,D,20250814,000000,24.25,24.26,24.2,24.2,756903,0
+HYMB.US,D,20250815,000000,24.225,24.225,24.18,24.21,917875,0
+HYMB.US,D,20250818,000000,24.21,24.216,24.14,24.19,725577,0
+HYMB.US,D,20250819,000000,24.3,24.3,24.14,24.18,634297,0
+HYMB.US,D,20250820,000000,24.2097,24.22,24.13,24.17,994715,0
+HYMB.US,D,20250821,000000,24.1505,24.155,24.1,24.15,669386,0
+HYMB.US,D,20250822,000000,24.15,24.26,24.1427,24.22,1634303,0
+HYMB.US,D,20250825,000000,24.18,24.2097,24.16,24.19,1048994,0
+HYMB.US,D,20250826,000000,24.18,24.2,24.16,24.17,1217047,0
+HYMB.US,D,20250827,000000,24.17,24.22,24.155,24.2,1194996,0
+HYMB.US,D,20250828,000000,24.23,24.23,24.18,24.2,728817,0
+HYMB.US,D,20250829,000000,24.225,24.235,24.17,24.18,1008791,0
+HYMB.US,D,20250902,000000,24.095,24.12,24.03,24.11,1598143,0
+HYMB.US,D,20250903,000000,24.13,24.21,24.11,24.19,704989,0
+HYMB.US,D,20250904,000000,24.225,24.285,24.21,24.28,784248,0
+HYMB.US,D,20250905,000000,24.47,24.52,24.3654,24.51,684480,0
+HYMB.US,D,20250908,000000,24.51,24.7,24.51,24.69,1198406,0
+HYMB.US,D,20250909,000000,24.6,24.7685,24.6,24.69,896968,0
+HYMB.US,D,20250910,000000,24.7,24.84,24.7,24.82,704083,0
+HYMB.US,D,20250911,000000,24.85,24.94,24.85,24.92,676525,0
+HYMB.US,D,20250912,000000,24.89,24.89,24.83,24.87,683768,0
+HYMB.US,D,20250915,000000,24.8735,24.94,24.8735,24.9,799062,0
+HYMB.US,D,20250916,000000,24.9,24.96,24.9,24.93,479704,0
+HYMB.US,D,20250917,000000,24.94,25.03,24.92,24.94,506265,0
+HYMB.US,D,20250918,000000,24.9,24.9381,24.85,24.92,651999,0
+HYMB.US,D,20250919,000000,24.88,24.92,24.85,24.91,619092,0
+HYMB.US,D,20250922,000000,24.9236,24.93,24.9,24.92,510697,0
+HYMB.US,D,20250923,000000,24.93,24.94,24.83,24.88,502542,0
+HYMB.US,D,20250924,000000,24.855,24.87,24.83,24.87,284676,0
+HYMB.US,D,20250925,000000,24.85,24.87,24.8,24.85,476899,0
+HYMB.US,D,20250926,000000,24.84,24.86,24.84,24.86,363470,0
+HYMB.US,D,20250929,000000,24.881,24.9276,24.87,24.92,450039,0
+HYMB.US,D,20250930,000000,24.92,24.95,24.89,24.93,522922,0
+HYMB.US,D,20251001,000000,24.87,24.91,24.86,24.88,453738,0
+HYMB.US,D,20251002,000000,24.8,24.91,24.8,24.87,718917,0
+HYMB.US,D,20251003,000000,24.87,24.92,24.8637,24.89,543960,0
+HYMB.US,D,20251006,000000,24.875,24.9,24.825,24.9,811027,0
+HYMB.US,D,20251007,000000,24.8675,24.93,24.86,24.93,606395,0
+HYMB.US,D,20251008,000000,24.87,24.94,24.87,24.91,592521,0
+HYMB.US,D,20251009,000000,24.8009,24.95,24.8009,24.85,1166280,0
+HYMB.US,D,20251010,000000,24.83,24.95,24.83,24.93,716576,0
+HYMB.US,D,20251013,000000,24.96,25.0221,24.91,25.01,881133,0
+HYMB.US,D,20251014,000000,25.03,25.06,25.02,25.04,610154,0
+HYMB.US,D,20251015,000000,25.05,25.12,25.04,25.11,949058,0
+HYMB.US,D,20251016,000000,25.0985,25.165,25.07,25.16,1147937,0
+HYMB.US,D,20251017,000000,25.15,25.18,25.14,25.18,761119,0
+HYMB.US,D,20251020,000000,25.189,25.23,25.189,25.19,720754,0
+HYMB.US,D,20251021,000000,25.2,25.23,25.2,25.22,849081,0
+HYMB.US,D,20251022,000000,25.26,25.28,25.2134,25.28,466446,0
+HYMB.US,D,20251023,000000,25.24,25.25,25.2,25.25,323689,0
+HYMB.US,D,20251024,000000,25.2919,25.32,25.2424,25.28,403877,0
+HYMB.US,D,20251027,000000,25.25,25.3,25.25,25.25,523300,0
+HYMB.US,D,20251028,000000,25.3,25.3,25.25,25.26,444750,0
+HYMB.US,D,20251029,000000,25.2661,25.29,25.19,25.2,602544,0
+HYMB.US,D,20251030,000000,25.14,25.205,25.08,25.17,565427,0
+HYMB.US,D,20251031,000000,25.25,25.255,25.175,25.21,700573,0
+HYMB.US,D,20251103,000000,25.14,25.16,25.065,25.09,1120549,0
+HYMB.US,D,20251104,000000,25.0957,25.14,25.0656,25.11,759762,0
+HYMB.US,D,20251105,000000,25.13,25.14,25.04,25.05,762844,0
+HYMB.US,D,20251106,000000,25.04,25.14,25.04,25.14,535042,0
+HYMB.US,D,20251107,000000,25.1101,25.17,25.11,25.11,590366,0
+HYMB.US,D,20251110,000000,25.11,25.16,25.11,25.13,413182,0
+HYMB.US,D,20251111,000000,25.17,25.2199,25.16,25.21,579467,0
+HYMB.US,D,20251112,000000,25.19,25.1999,25.16,25.18,640625,0
+HYMB.US,D,20251113,000000,25.1303,25.16,25.11,25.11,996436,0
+HYMB.US,D,20251114,000000,25.14,25.14,25.04,25.05,737604,0
+HYMB.US,D,20251117,000000,25.07,25.135,25.07,25.09,812646,0
+HYMB.US,D,20251118,000000,25.13,25.1599,25.08,25.13,744029,0
+HYMB.US,D,20251119,000000,25.14,25.15,25.0815,25.09,681965,0
+HYMB.US,D,20251120,000000,25.12,25.13,25.09,25.09,680284,0
+HYMB.US,D,20251121,000000,25.09,25.1726,25.09,25.12,551078,0
+HYMB.US,D,20251124,000000,25.16,25.18,25.1427,25.15,855667,0
+HYMB.US,D,20251125,000000,25.17,25.185,25.142,25.15,721747,0
+HYMB.US,D,20251126,000000,25.2,25.22,25.17,25.22,663824,0
+HYMB.US,D,20251128,000000,25.26,25.26,25.175,25.18,323846,0
+HYMB.US,D,20251201,000000,25.055,25.06,24.93,25,1560577,0
+HYMB.US,D,20251202,000000,24.9743,24.98,24.93,24.96,880924,0
+HYMB.US,D,20251203,000000,24.955,25,24.95,24.96,923110,0
+HYMB.US,D,20251204,000000,25.04,25.04,24.96,25.01,1011173,0
+HYMB.US,D,20251205,000000,25,25.02,24.98,24.99,1003691,0
+HYMB.US,D,20251208,000000,25,25.029,24.99,25.01,909946,0
+HYMB.US,D,20251209,000000,25.03,25.045,24.97,24.98,970365,0
+HYMB.US,D,20251210,000000,25.015,25.05,24.98,25.04,933518,0
+HYMB.US,D,20251211,000000,25.13,25.13,25.0242,25.04,976914,0
+HYMB.US,D,20251212,000000,25.0214,25.0395,24.99,25,703423,0
+HYMB.US,D,20251215,000000,25.05,25.05,24.9945,25.03,1020177,0
+HYMB.US,D,20251216,000000,25.035,25.08,25.01,25.06,755652,0
+HYMB.US,D,20251217,000000,25.055,25.076,25.03,25.06,812901,0
+HYMB.US,D,20251218,000000,24.98,25,24.95,24.95,1145159,0
+HYMB.US,D,20251219,000000,24.985,24.99,24.95,24.98,775841,0
+HYMB.US,D,20251222,000000,24.9501,24.98,24.95,24.96,1210481,0
+HYMB.US,D,20251223,000000,24.95,24.98,24.9347,24.9499,1418774,0
+HYMB.US,D,20251224,000000,24.965,24.99,24.95,24.96,388663,0
+HYMB.US,D,20251226,000000,24.9591,24.9591,24.89,24.91,1196014,0
+HYMB.US,D,20251229,000000,24.9,24.91,24.87,24.87,1636443,0
+HYMB.US,D,20251230,000000,24.88,24.94,24.8699,24.91,2338731,0
+HYMB.US,D,20251231,000000,24.93,24.98,24.9013,24.94,1021284,0
+HYMB.US,D,20260102,000000,24.936,24.98,24.92,24.96,897683,0
+HYMB.US,D,20260105,000000,25,25.02,24.96,24.97,2353551,0
+HYMB.US,D,20260106,000000,24.95,25.03,24.95,25.02,822416,0
+HYMB.US,D,20260107,000000,25.096,25.11,25.06,25.09,1014096,0
+HYMB.US,D,20260108,000000,25.08,25.11,25.025,25.05,1922965,0
+HYMB.US,D,20260109,000000,25.14,25.14,25.0528,25.09,992387,0
+HYMB.US,D,20260112,000000,25.08,25.115,25.04,25.08,1150242,0
+HYMB.US,D,20260113,000000,25.0715,25.09,25.045,25.06,857795,0
+HYMB.US,D,20260114,000000,25.1,25.24,25.08,25.21,5200275,0
+HYMB.US,D,20260115,000000,25.235,25.25,25.21,25.23,1672847,0
+HYMB.US,D,20260116,000000,25.2463,25.25,25.19,25.2,936825,0
+HYMB.US,D,20260120,000000,25.1726,25.2,25,25.03,1888414,0
+HYMB.US,D,20260121,000000,25.21,25.21,25.01,25.08,1039815,0
+HYMB.US,D,20260122,000000,25.11,25.11,25.04,25.09,1004624,0
+HYMB.US,D,20260123,000000,25.075,25.1469,25.06,25.06,899391,0
+HYMB.US,D,20260126,000000,25.06,25.15,25.06,25.08,1176222,0
+HYMB.US,D,20260127,000000,25.1,25.1175,25.07,25.09,1031279,0
+HYMB.US,D,20260128,000000,25.09,25.11,25.06,25.09,695516,0
+HYMB.US,D,20260129,000000,25.0501,25.1499,25.0501,25.0899,610290,0
+HYMB.US,D,20260130,000000,25.1,25.13,25.09,25.1,743686,0
+HYMB.US,D,20260202,000000,25,25.06,25,25.03,829599,0
+HYMB.US,D,20260203,000000,25.08,25.09,25.03,25.09,1011909,0
+HYMB.US,D,20260204,000000,25.03,25.1,25.03,25.06,1376543,0
+HYMB.US,D,20260205,000000,25.15,25.15,25.02,25.13,865162,0
+HYMB.US,D,20260206,000000,25.125,25.13,25.09,25.1,607707,0
+HYMB.US,D,20260209,000000,25.1041,25.14,25.095,25.12,641399,0
+HYMB.US,D,20260210,000000,25.17,25.24,25.15,25.19,672146,0
+HYMB.US,D,20260211,000000,25.145,25.15,25.085,25.11,516357,0
+HYMB.US,D,20260212,000000,25.16,25.23,25.15,25.23,378243,0
+HYMB.US,D,20260213,000000,25.27,25.3,25.24,25.25,519465,0
+HYMB.US,D,20260217,000000,25.27,25.29,25.25,25.28,624525,0
+HYMB.US,D,20260218,000000,25.26,25.29,25.245,25.26,598288,0
diff --git a/daily/us/nyse etfs/1/ibhf.us.txt b/daily/us/nyse etfs/1/ibhf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e19251d6198ddac687d85da53f90965cbf86a248
--- /dev/null
+++ b/daily/us/nyse etfs/1/ibhf.us.txt	
@@ -0,0 +1,1320 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBHF.US,D,20201113,000000,24.0994,24.0994,24.0994,24.0994,46.667317555719,0
+IBHF.US,D,20201116,000000,24.2225,24.2225,24.2225,24.2225,8.1160552270816,0
+IBHF.US,D,20201117,000000,24.1418,24.1802,24.1122,24.1802,2871.0545365801,0
+IBHF.US,D,20201118,000000,24.1704,24.1901,24.1122,24.1122,12063.501588154,0
+IBHF.US,D,20201119,000000,24.0737,24.1901,24.0442,24.1901,6286.8992802781,0
+IBHF.US,D,20201120,000000,24.1418,24.1615,24.1319,24.1516,2756.4152564976,0
+IBHF.US,D,20201123,000000,24.2808,24.2955,24.2768,24.2768,245.51067061922,0
+IBHF.US,D,20201124,000000,24.3439,24.3439,24.2985,24.2985,187.68377712627,0
+IBHF.US,D,20201125,000000,24.2995,24.2995,24.2995,24.2995,5.072534516926,0
+IBHF.US,D,20201127,000000,24.3439,24.3439,24.3389,24.3389,656.38596649023,0
+IBHF.US,D,20201130,000000,24.3488,24.3488,24.2857,24.3192,3206.8563216006,0
+IBHF.US,D,20201201,000000,24.3931,24.4031,24.3881,24.3881,336.81629192389,0
+IBHF.US,D,20201202,000000,24.4315,24.4502,24.4257,24.4257,826.82312625893,0
+IBHF.US,D,20201203,000000,24.4908,24.5005,24.4434,24.4434,557.97879686186,0
+IBHF.US,D,20201204,000000,24.5232,24.5232,24.5232,24.5232,46.667317555719,0
+IBHF.US,D,20201208,000000,24.5282,24.5282,24.5144,24.5144,244.49616371583,0
+IBHF.US,D,20201209,000000,24.4572,24.4572,24.4572,24.4572,37.536755425252,0
+IBHF.US,D,20201210,000000,24.5095,24.5095,24.5095,24.5095,12.174082840622,0
+IBHF.US,D,20201211,000000,24.4769,24.4769,24.4769,24.4769,4.0580276135407,0
+IBHF.US,D,20201214,000000,24.5754,24.5754,24.4611,24.4759,102.4651972419,0
+IBHF.US,D,20201215,000000,24.5627,24.5627,24.5627,24.5627,1.0145069033852,0
+IBHF.US,D,20201216,000000,24.5183,24.5183,24.4908,24.5183,4.0580276135407,0
+IBHF.US,D,20201217,000000,24.4315,24.4315,24.4315,24.4315,1.0145069033852,0
+IBHF.US,D,20201218,000000,24.4208,24.4208,24.4208,24.4208,81.160552270816,0
+IBHF.US,D,20201221,000000,24.3192,24.3527,24.3192,24.3527,634.06681461575,0
+IBHF.US,D,20201222,000000,24.4078,24.4078,24.4078,24.4078,89.276607497897,0
+IBHF.US,D,20201223,000000,24.4415,24.4769,24.4415,24.4769,103.47970414529,0
+IBHF.US,D,20201224,000000,24.5144,24.5144,24.5144,24.5144,11.159575937238,0
+IBHF.US,D,20201228,000000,24.5657,24.5657,24.5302,24.5302,204.93039448381,0
+IBHF.US,D,20201229,000000,24.5312,24.5312,24.5312,24.5312,10.145069033852,0
+IBHF.US,D,20201230,000000,24.5529,24.5529,24.4611,24.5529,49.710838265875,0
+IBHF.US,D,20201231,000000,24.5951,24.5951,24.5951,24.5951,122.75533530961,0
+IBHF.US,D,20210104,000000,24.5951,24.5951,24.5547,24.5547,871.46143000788,0
+IBHF.US,D,20210105,000000,24.5557,24.5854,24.5439,24.5439,1965.0998718572,0
+IBHF.US,D,20210106,000000,24.5854,24.6248,24.5154,24.5154,6193.5646451666,0
+IBHF.US,D,20210107,000000,24.5754,24.8268,24.5754,24.8268,2214.6685700898,0
+IBHF.US,D,20210108,000000,24.6445,24.6445,24.538,24.6011,198542.04451319,0
+IBHF.US,D,20210111,000000,24.5005,24.5567,24.4828,24.4828,854.21481265034,0
+IBHF.US,D,20210112,000000,24.4908,24.535,24.4908,24.535,424.06388561501,0
+IBHF.US,D,20210113,000000,24.5657,24.6149,24.5657,24.5834,2296.843629264,0
+IBHF.US,D,20210114,000000,24.6051,24.6051,24.5657,24.5657,1077.4063313951,0
+IBHF.US,D,20210115,000000,24.5529,24.5854,24.5439,24.5439,2650.9065385455,0
+IBHF.US,D,20210119,000000,24.6445,24.6445,24.5754,24.5951,1511.6152860439,0
+IBHF.US,D,20210120,000000,24.6347,24.6544,24.6297,24.6405,988.12972389718,0
+IBHF.US,D,20210121,000000,24.6632,24.6632,24.6415,24.6415,265.80080868692,0
+IBHF.US,D,20210122,000000,24.6347,24.6347,24.6001,24.6001,1243.7854635503,0
+IBHF.US,D,20210125,000000,24.5854,24.6051,24.5657,24.5902,11559.291657171,0
+IBHF.US,D,20210126,000000,24.5647,24.5647,24.5647,24.5647,40.580276135407,0
+IBHF.US,D,20210127,000000,24.5005,24.542,24.5005,24.5134,6258.4930869833,0
+IBHF.US,D,20210128,000000,24.6248,24.6248,24.5844,24.5844,690.87920120532,0
+IBHF.US,D,20210129,000000,24.6051,24.6149,24.536,24.536,25439.775109287,0
+IBHF.US,D,20210201,000000,24.6445,24.6445,24.538,24.5912,1111.8995661101,0
+IBHF.US,D,20210202,000000,24.6641,24.6761,24.6641,24.6761,1876.8377712627,0
+IBHF.US,D,20210203,000000,24.6593,24.6593,24.6593,24.6593,72.029990140349,0
+IBHF.US,D,20210204,000000,24.7233,24.7233,24.6938,24.6938,280.00390533431,0
+IBHF.US,D,20210205,000000,24.7805,24.7805,24.7293,24.7293,501.16641027228,0
+IBHF.US,D,20210208,000000,24.7904,24.8071,24.7657,24.8071,1503.4992308169,0
+IBHF.US,D,20210209,000000,24.8002,24.8002,24.7854,24.7854,255.65573965307,0
+IBHF.US,D,20210210,000000,24.753,24.7657,24.753,24.7657,1292.4817949127,0
+IBHF.US,D,20210211,000000,24.7904,24.7904,24.7578,24.7578,933.34635111438,0
+IBHF.US,D,20210212,000000,24.8091,24.8091,24.8091,24.8091,575.2254142194,0
+IBHF.US,D,20210216,000000,24.7953,24.818,24.7785,24.7785,990.15873770395,0
+IBHF.US,D,20210217,000000,24.8002,24.8002,24.7756,24.7756,440.29599606918,0
+IBHF.US,D,20210218,000000,24.7805,24.7805,24.7707,24.7756,2260.3213807423,0
+IBHF.US,D,20210219,000000,24.8091,24.8091,24.7805,24.7805,4908.1843985776,0
+IBHF.US,D,20210222,000000,24.7578,24.7608,24.7125,24.7125,471.74571007412,0
+IBHF.US,D,20210223,000000,24.7953,24.7953,24.7953,24.7953,48.69633136249,0
+IBHF.US,D,20210224,000000,24.8278,24.8278,24.8071,24.8071,301.3085503054,0
+IBHF.US,D,20210225,000000,24.7036,24.7036,24.6248,24.6248,1300.5978501398,0
+IBHF.US,D,20210226,000000,24.6641,24.6641,24.5894,24.5894,232.32208087521,0
+IBHF.US,D,20210301,000000,24.6988,24.6988,24.6988,24.6988,106.52322485544,0
+IBHF.US,D,20210302,000000,24.753,24.753,24.679,24.679,1982.3464892147,0
+IBHF.US,D,20210303,000000,24.6347,24.6347,24.6238,24.6238,284.06193294785,0
+IBHF.US,D,20210304,000000,24.538,24.538,24.538,24.538,179.56772189918,0
+IBHF.US,D,20210305,000000,24.6445,24.6445,24.6445,24.6445,93.334635111438,0
+IBHF.US,D,20210308,000000,24.5844,24.5844,24.4769,24.4769,340.87431953743,0
+IBHF.US,D,20210309,000000,24.542,24.542,24.542,24.542,101.45069033852,0
+IBHF.US,D,20210310,000000,24.6041,24.6041,24.6041,24.6041,118.69730769607,0
+IBHF.US,D,20210311,000000,24.6593,24.6593,24.6593,24.6593,60.870414203112,0
+IBHF.US,D,20210312,000000,24.6248,24.6248,24.6248,24.6248,38.551262328638,0
+IBHF.US,D,20210315,000000,24.6544,24.6641,24.6474,24.6474,4431.3661539865,0
+IBHF.US,D,20210316,000000,24.6395,24.6445,24.5804,24.5804,4032.6649409561,0
+IBHF.US,D,20210317,000000,24.5647,24.6287,24.5647,24.6287,639.13934913268,0
+IBHF.US,D,20210318,000000,24.5854,24.5854,24.472,24.472,2976.5632545321,0
+IBHF.US,D,20210319,000000,24.538,24.5754,24.538,24.5676,1172.7699803133,0
+IBHF.US,D,20210322,000000,24.6297,24.6544,24.6297,24.6395,1765.2420118902,0
+IBHF.US,D,20210323,000000,24.6297,24.6445,24.6208,24.6208,1862.6346746152,0
+IBHF.US,D,20210324,000000,24.6838,24.7233,24.6641,24.6641,655.37145958684,0
+IBHF.US,D,20210325,000000,24.6751,24.6751,24.6751,24.6751,36.522248521867,0
+IBHF.US,D,20210326,000000,24.7036,24.7322,24.7036,24.7322,479.86176530119,0
+IBHF.US,D,20210329,000000,24.7332,24.7657,24.7332,24.7657,308.41009862909,0
+IBHF.US,D,20210330,000000,24.743,24.753,24.7095,24.7095,3528.4550099737,0
+IBHF.US,D,20210331,000000,24.7894,24.818,24.7697,24.8091,2445.9761440617,0
+IBHF.US,D,20210401,000000,24.7381,24.7539,24.7381,24.748,606.67512822435,0
+IBHF.US,D,20210405,000000,24.7756,24.7756,24.7608,24.7608,1930.606637142,0
+IBHF.US,D,20210406,000000,24.7874,24.7874,24.7874,24.7874,33.478727811712,0
+IBHF.US,D,20210407,000000,24.7904,24.818,24.7904,24.7953,1123.0591420474,0
+IBHF.US,D,20210408,000000,24.8475,24.8475,24.7904,24.7904,729.43046353396,0
+IBHF.US,D,20210409,000000,24.7765,24.7765,24.7765,24.7765,357.10642999158,0
+IBHF.US,D,20210412,000000,24.743,24.7904,24.743,24.7805,5836.458215175,0
+IBHF.US,D,20210413,000000,24.753,24.7943,24.753,24.7943,206.95940829058,0
+IBHF.US,D,20210414,000000,24.8278,24.8278,24.7756,24.7756,2557.5719034341,0
+IBHF.US,D,20210415,000000,24.8377,24.8377,24.8377,24.8377,100.43618343513,0
+IBHF.US,D,20210416,000000,24.8475,24.8475,24.814,24.814,765.95271205582,0
+IBHF.US,D,20210419,000000,24.7707,24.7707,24.7707,24.7707,79.131538464045,0
+IBHF.US,D,20210420,000000,24.7894,24.7894,24.7608,24.7608,176.52420118902,0
+IBHF.US,D,20210421,000000,24.8101,24.8101,24.8101,24.8101,245.51067061922,0
+IBHF.US,D,20210422,000000,24.8002,24.8002,24.7756,24.7756,253.6267258463,0
+IBHF.US,D,20210423,000000,24.8663,24.8672,24.818,24.8298,969.86859963625,0
+IBHF.US,D,20210426,000000,24.823,24.823,24.823,24.823,51.739852072645,0
+IBHF.US,D,20210427,000000,24.8278,24.8278,24.8278,24.8278,565.08034518556,0
+IBHF.US,D,20210428,000000,24.8534,24.8534,24.8534,24.8534,2.0290138067704,0
+IBHF.US,D,20210429,000000,24.8781,24.8781,24.8781,24.8781,21.30464497109,0
+IBHF.US,D,20210430,000000,24.8869,24.8869,24.8672,24.8831,600.58808680403,0
+IBHF.US,D,20210503,000000,24.8851,24.8851,24.8851,24.8851,7.1015483236964,0
+IBHF.US,D,20210504,000000,24.8475,24.8771,24.8475,24.8682,624.93625248528,0
+IBHF.US,D,20210505,000000,24.9323,24.9323,24.9323,24.9323,10.145069033852,0
+IBHF.US,D,20210506,000000,24.9008,24.9008,24.9008,24.9008,80.14604536743,0
+IBHF.US,D,20210507,000000,24.9353,24.9353,24.9353,24.9353,162.32110454164,0
+IBHF.US,D,20210510,000000,24.9363,24.9363,24.8721,24.8721,152.17603550778,0
+IBHF.US,D,20210511,000000,24.8475,24.8721,24.8475,24.8721,122.75533530961,0
+IBHF.US,D,20210512,000000,24.8475,24.8574,24.7707,24.7707,11133.198757749,0
+IBHF.US,D,20210513,000000,24.8475,24.8624,24.8475,24.8624,284.06193294785,0
+IBHF.US,D,20210514,000000,24.9215,24.9264,24.9126,24.9126,400.73022683715,0
+IBHF.US,D,20210517,000000,24.9067,24.9067,24.8968,24.8968,1248.8579980672,0
+IBHF.US,D,20210518,000000,24.9067,24.9067,24.8397,24.8397,643.19737674621,0
+IBHF.US,D,20210519,000000,24.818,24.8475,24.7894,24.7894,963.78155821594,0
+IBHF.US,D,20210520,000000,24.8574,24.9461,24.8574,24.8821,19613.461963147,0
+IBHF.US,D,20210521,000000,24.8821,24.9018,24.8821,24.9018,124.78434911638,0
+IBHF.US,D,20210524,000000,24.9461,24.9757,24.9451,24.9451,283.04742604447,0
+IBHF.US,D,20210525,000000,24.9846,24.9846,24.951,24.951,1284.3657396857,0
+IBHF.US,D,20210526,000000,24.955,24.955,24.955,24.955,3.0435207101556,0
+IBHF.US,D,20210527,000000,25.0003,25.0003,24.955,24.955,610.73315583789,0
+IBHF.US,D,20210528,000000,24.9856,24.9856,24.952,24.952,1082.478865912,0
+IBHF.US,D,20210601,000000,24.9363,24.9363,24.9126,24.9126,702.03877714255,0
+IBHF.US,D,20210602,000000,24.9856,24.9856,24.9274,24.9274,4308.6108186769,0
+IBHF.US,D,20210603,000000,24.8968,24.9156,24.8841,24.8841,1445.6723373239,0
+IBHF.US,D,20210604,000000,24.9215,24.9333,24.9215,24.9333,101.45069033852,0
+IBHF.US,D,20210607,000000,24.951,24.956,24.951,24.951,396.67219922361,0
+IBHF.US,D,20210608,000000,24.9954,25.0694,24.9757,25.0694,1533.9344379184,0
+IBHF.US,D,20210609,000000,25.0053,25.0053,24.9856,24.9856,4354.2636293292,0
+IBHF.US,D,20210610,000000,25.0437,25.0437,25.0141,25.0141,9587.0902369901,0
+IBHF.US,D,20210611,000000,25.0337,25.0337,25.023,25.024,6080.9543788909,0
+IBHF.US,D,20210614,000000,25.0141,25.017,24.9757,25.017,4209.1891421452,0
+IBHF.US,D,20210615,000000,25.0141,25.0141,25.0003,25.0003,884.65001975189,0
+IBHF.US,D,20210616,000000,24.9954,24.9954,24.9461,24.9747,1475.0930375221,0
+IBHF.US,D,20210617,000000,25.0053,25.0337,24.9707,25.0013,52551.457595353,0
+IBHF.US,D,20210618,000000,24.9905,24.9905,24.9658,24.9816,444.35402368272,0
+IBHF.US,D,20210621,000000,25.029,25.0437,25.019,25.0337,7757.9342901866,0
+IBHF.US,D,20210622,000000,25.0437,25.0437,25.0093,25.0437,6331.537584027,0
+IBHF.US,D,20210623,000000,25.0821,25.0821,25.0437,25.0437,5249.058718115,0
+IBHF.US,D,20210624,000000,25.0624,25.1009,25.0624,25.0821,21339.138205804,0
+IBHF.US,D,20210625,000000,25.1009,25.1206,25.092,25.1097,5756.3121698077,0
+IBHF.US,D,20210628,000000,25.0723,25.1009,25.0723,25.0881,2212.6395562831,0
+IBHF.US,D,20210629,000000,25.092,25.1009,25.092,25.1009,3571.0642999158,0
+IBHF.US,D,20210630,000000,25.1107,25.1206,25.0881,25.0881,870.4469231045,0
+IBHF.US,D,20210701,000000,25.0437,25.0437,25.03,25.03,312.46812624264,0
+IBHF.US,D,20210702,000000,25.0723,25.0723,25.0437,25.0526,13745.554033966,0
+IBHF.US,D,20210706,000000,25.0526,25.0723,25.0526,25.0584,1383.7874162174,0
+IBHF.US,D,20210707,000000,25.0437,25.0526,24.9856,24.9954,61208.24500194,0
+IBHF.US,D,20210708,000000,24.956,25.0053,24.956,24.9846,5853.7048325326,0
+IBHF.US,D,20210709,000000,24.9757,25.0141,24.9757,25.0141,7185.7523966773,0
+IBHF.US,D,20210712,000000,25.0141,25.0141,25.0141,25.0141,21.30464497109,0
+IBHF.US,D,20210713,000000,24.9954,24.9954,24.951,24.951,1057.1161933274,0
+IBHF.US,D,20210714,000000,24.9757,24.9757,24.9658,24.9707,307.39559172571,0
+IBHF.US,D,20210715,000000,24.9757,24.9757,24.9747,24.9747,258.69926036322,0
+IBHF.US,D,20210716,000000,24.9461,24.9461,24.9461,24.9461,82.175059174201,0
+IBHF.US,D,20210719,000000,24.8377,24.8475,24.7874,24.7874,6048.4901579825,0
+IBHF.US,D,20210720,000000,24.818,24.8869,24.818,24.8869,505.22443788582,0
+IBHF.US,D,20210721,000000,24.9165,24.9165,24.9126,24.9126,705.08229785272,0
+IBHF.US,D,20210722,000000,24.9363,24.9747,24.9224,24.9411,780.15580870322,0
+IBHF.US,D,20210723,000000,24.9806,24.9806,24.9806,24.9806,1038.8550690664,0
+IBHF.US,D,20210726,000000,24.9954,24.9954,24.9421,24.9421,575.2254142194,0
+IBHF.US,D,20210727,000000,24.9264,24.9363,24.9116,24.9215,939.43339253469,0
+IBHF.US,D,20210728,000000,24.9264,24.9411,24.9264,24.9411,1063.2032347477,0
+IBHF.US,D,20210729,000000,24.9885,24.9885,24.9885,24.9885,2.0290138067704,0
+IBHF.US,D,20210730,000000,24.956,24.958,24.956,24.958,2112.203372848,0
+IBHF.US,D,20210802,000000,24.9757,24.9856,24.8968,24.8968,1238.7129290333,0
+IBHF.US,D,20210803,000000,24.9067,24.9126,24.8968,24.9126,1366.5407988598,0
+IBHF.US,D,20210804,000000,24.8821,24.8821,24.8654,24.8654,660.44399410377,0
+IBHF.US,D,20210805,000000,24.8968,24.9018,24.8968,24.8968,423.04937871163,0
+IBHF.US,D,20210806,000000,24.8869,24.8968,24.8869,24.8968,498.12288956213,0
+IBHF.US,D,20210809,000000,24.8889,24.8889,24.8672,24.8672,1475.0930375221,0
+IBHF.US,D,20210810,000000,24.8475,24.8475,24.8012,24.8012,3073.9559172571,0
+IBHF.US,D,20210811,000000,24.8377,24.8377,24.8377,24.8377,108.55223866221,0
+IBHF.US,D,20210812,000000,24.8771,24.8919,24.8771,24.8919,133.91491124684,0
+IBHF.US,D,20210813,000000,24.9116,24.9116,24.9116,24.9116,11.159575937238,0
+IBHF.US,D,20210816,000000,24.9215,24.9215,24.9215,24.9215,1115.9575937238,0
+IBHF.US,D,20210817,000000,24.9156,24.9165,24.8869,24.9018,3092.2170415181,0
+IBHF.US,D,20210818,000000,24.9067,24.9067,24.8397,24.8397,203.91588758042,0
+IBHF.US,D,20210819,000000,24.8278,24.8475,24.8248,24.8248,1696.25554246,0
+IBHF.US,D,20210820,000000,24.8841,24.8841,24.8841,24.8841,61.884921106497,0
+IBHF.US,D,20210823,000000,24.9363,24.9363,24.9264,24.9264,1023.6374655156,0
+IBHF.US,D,20210824,000000,24.9658,24.9757,24.9609,24.9609,1126.1026627576,0
+IBHF.US,D,20210825,000000,24.9757,24.9856,24.9609,24.9856,2363.8010848876,0
+IBHF.US,D,20210826,000000,24.9363,25.0053,24.9363,24.9688,4657.6011934415,0
+IBHF.US,D,20210827,000000,25.0437,25.0526,25.0437,25.0437,2055.3909862584,0
+IBHF.US,D,20210830,000000,25.0713,25.0713,25.0487,25.0487,245.51067061922,0
+IBHF.US,D,20210831,000000,25.0574,25.0821,25.0487,25.0536,1333.0620710482,0
+IBHF.US,D,20210901,000000,24.9954,24.9954,24.9806,24.9806,234.35109468198,0
+IBHF.US,D,20210902,000000,24.9856,25.0329,24.9757,25.0093,3206.8563216006,0
+IBHF.US,D,20210903,000000,25.0329,25.0526,25.029,25.0337,4028.6069133426,0
+IBHF.US,D,20210907,000000,25.0141,25.0141,24.9905,24.9905,1968.1433925673,0
+IBHF.US,D,20210908,000000,25.0141,25.0141,24.9954,24.9954,1009.4343688683,0
+IBHF.US,D,20210909,000000,25.0053,25.0053,25.0053,25.0053,53.768865879416,0
+IBHF.US,D,20210910,000000,25.023,25.024,24.9757,24.9757,1026.6809862258,0
+IBHF.US,D,20210913,000000,25.024,25.024,25.019,25.019,581.31245563972,0
+IBHF.US,D,20210914,000000,25.0526,25.0526,25.0003,25.0003,2123.3629487852,0
+IBHF.US,D,20210915,000000,25.0624,25.0624,25.0624,25.0624,4.0580276135407,0
+IBHF.US,D,20210916,000000,25.092,25.092,25.0624,25.0624,628.99428009882,0
+IBHF.US,D,20210917,000000,25.0437,25.0624,25.0387,25.0387,565.08034518556,0
+IBHF.US,D,20210920,000000,24.956,24.9757,24.9363,24.9757,2827.4307397345,0
+IBHF.US,D,20210921,000000,25.0023,25.0023,25.0023,25.0023,134.92941815023,0
+IBHF.US,D,20210922,000000,25.0624,25.0624,25.029,25.029,284.06193294785,0
+IBHF.US,D,20210923,000000,25.0526,25.0723,25.0437,25.0437,1011.4633826751,0
+IBHF.US,D,20210924,000000,25.0337,25.0337,25.0337,25.0337,20.290138067704,0
+IBHF.US,D,20210927,000000,25.024,25.0387,25.0141,25.0387,630.0087870022,0
+IBHF.US,D,20210928,000000,25.0141,25.0141,24.9165,24.9264,3138.8843590738,0
+IBHF.US,D,20210929,000000,25.0131,25.0337,25.0003,25.0003,6837.7765288163,0
+IBHF.US,D,20210930,000000,24.9757,25.0337,24.9678,24.9678,693.92272191547,0
+IBHF.US,D,20211001,000000,24.8869,24.9461,24.8771,24.9116,1418.2806509325,0
+IBHF.US,D,20211004,000000,24.8672,24.8771,24.8278,24.8564,2686.414280164,0
+IBHF.US,D,20211005,000000,24.8377,24.8377,24.8377,24.8377,62.899428009882,0
+IBHF.US,D,20211006,000000,24.8327,24.8327,24.8327,24.8327,1208.2777219318,0
+IBHF.US,D,20211007,000000,24.9165,24.9264,24.8574,24.8574,1412.1936095122,0
+IBHF.US,D,20211008,000000,24.8081,24.8081,24.8081,24.8081,205.94490138719,0
+IBHF.US,D,20211011,000000,24.8041,24.8081,24.7687,24.7687,2248.1472979016,0
+IBHF.US,D,20211012,000000,24.8427,24.8427,24.813,24.813,176.52420118902,0
+IBHF.US,D,20211013,000000,24.8377,24.8377,24.8239,24.8239,4776.2985011375,0
+IBHF.US,D,20211014,000000,24.9461,24.9461,24.9313,24.9411,595.51555228711,0
+IBHF.US,D,20211015,000000,24.9323,24.9323,24.9323,24.9323,20.290138067704,0
+IBHF.US,D,20211018,000000,24.8919,24.9077,24.8919,24.9077,207.97391519396,0
+IBHF.US,D,20211019,000000,24.951,24.951,24.951,24.951,222.17701184136,0
+IBHF.US,D,20211020,000000,25.0043,25.0043,24.8869,24.9461,6076.8963512774,0
+IBHF.US,D,20211021,000000,24.9353,24.9707,24.9018,24.9018,498.12288956213,0
+IBHF.US,D,20211022,000000,24.8475,24.8524,24.8475,24.8524,165.36462525179,0
+IBHF.US,D,20211025,000000,24.8672,24.9116,24.8672,24.9116,307.39559172571,0
+IBHF.US,D,20211026,000000,24.9363,24.9363,24.8968,24.8968,2082.7826726498,0
+IBHF.US,D,20211027,000000,24.9008,24.9008,24.8821,24.8821,1085.5223866221,0
+IBHF.US,D,20211028,000000,24.9165,24.9264,24.9116,24.9116,366.23699212206,0
+IBHF.US,D,20211029,000000,24.8721,24.9067,24.8721,24.8821,506.23894478921,0
+IBHF.US,D,20211101,000000,24.9757,24.9757,24.8524,24.8524,923.20128208053,0
+IBHF.US,D,20211102,000000,24.9067,24.9067,24.8672,24.8672,2504.817544458,0
+IBHF.US,D,20211103,000000,24.9067,24.9067,24.9067,24.9067,149.13251479762,0
+IBHF.US,D,20211104,000000,24.956,25.0347,24.956,24.9954,3431.0623472487,0
+IBHF.US,D,20211105,000000,25.0407,25.0407,25.0407,25.0407,119.71181459945,0
+IBHF.US,D,20211108,000000,25.0536,25.0536,25.015,25.015,924.21578898391,0
+IBHF.US,D,20211109,000000,25.021,25.021,25.021,25.021,20.290138067704,0
+IBHF.US,D,20211110,000000,25.025,25.0337,24.9264,24.9264,1142.3347732117,0
+IBHF.US,D,20211111,000000,24.9461,24.9461,24.9018,24.9018,101.45069033852,0
+IBHF.US,D,20211112,000000,24.9658,24.9658,24.9313,24.9313,145.07448718408,0
+IBHF.US,D,20211115,000000,24.9018,24.9264,24.9018,24.9067,651.31343197329,0
+IBHF.US,D,20211116,000000,24.9363,24.9461,24.9165,24.9165,2271.4809566794,0
+IBHF.US,D,20211117,000000,24.9067,24.9363,24.9028,24.9028,3006.9984616337,0
+IBHF.US,D,20211118,000000,24.9165,24.9165,24.8869,24.8869,486.9633136249,0
+IBHF.US,D,20211119,000000,24.8968,24.9165,24.7795,24.7795,2542.3542998833,0
+IBHF.US,D,20211122,000000,24.8672,24.8672,24.7795,24.8081,895.80959568913,0
+IBHF.US,D,20211123,000000,24.7894,24.7894,24.7667,24.7667,10377.391114727,0
+IBHF.US,D,20211124,000000,24.7016,24.742,24.7007,24.742,1559.2971105031,0
+IBHF.US,D,20211126,000000,24.5637,24.5922,24.5637,24.5725,8264.1732349758,0
+IBHF.US,D,20211129,000000,24.6514,24.7993,24.6514,24.7185,4783.4000494612,0
+IBHF.US,D,20211130,000000,24.7007,24.7007,24.6415,24.6415,1715.5311736244,0
+IBHF.US,D,20211201,000000,24.681,24.6908,24.5193,24.5193,875.51945762142,0
+IBHF.US,D,20211202,000000,24.5637,24.6612,24.5547,24.6612,3074.9704241605,0
+IBHF.US,D,20211203,000000,24.6514,24.6612,24.613,24.613,3360.0468640118,0
+IBHF.US,D,20211206,000000,24.75,24.75,24.7155,24.7155,758.85116373213,0
+IBHF.US,D,20211207,000000,24.8672,24.8672,24.8427,24.8427,315.5116469528,0
+IBHF.US,D,20211208,000000,24.8475,24.8968,24.8377,24.8771,7221.2601382959,0
+IBHF.US,D,20211209,000000,24.7894,24.8377,24.7647,24.7647,641.16836293944,0
+IBHF.US,D,20211210,000000,24.7894,24.7943,24.75,24.7943,5490.5113611207,0
+IBHF.US,D,20211213,000000,24.8574,24.8574,24.818,24.818,560.00781066863,0
+IBHF.US,D,20211214,000000,24.7795,24.7943,24.7598,24.7924,33204.810947798,0
+IBHF.US,D,20211215,000000,24.8485,24.8485,24.8485,24.8485,208.98842209735,0
+IBHF.US,D,20211216,000000,24.75,24.75,24.75,24.75,225.22053255151,0
+IBHF.US,D,20211217,000000,24.7401,24.7401,24.7253,24.7253,2589.021617439,0
+IBHF.US,D,20211220,000000,24.612,24.7401,24.612,24.7105,7974.0242606076,0
+IBHF.US,D,20211221,000000,24.745,24.818,24.7401,24.7953,6340.6681461575,0
+IBHF.US,D,20211222,000000,24.8869,24.8869,24.8514,24.8624,710.15483236964,0
+IBHF.US,D,20211223,000000,24.9806,24.9806,24.9461,24.9461,749.72060160166,0
+IBHF.US,D,20211227,000000,24.9954,24.9954,24.9806,24.9806,232.32208087521,0
+IBHF.US,D,20211228,000000,24.9609,25.0053,24.9609,24.9698,9467.3784223907,0
+IBHF.US,D,20211229,000000,24.9757,24.9757,24.9303,24.9303,6580.0917753563,0
+IBHF.US,D,20211230,000000,24.9658,24.9658,24.9067,24.9067,367.25149902544,0
+IBHF.US,D,20211231,000000,24.8978,24.956,24.8968,24.9264,2138.580552336,0
+IBHF.US,D,20220103,000000,24.9165,24.9461,24.8821,24.9461,1407.1210749952,0
+IBHF.US,D,20220104,000000,24.9856,24.9856,24.8485,24.8919,3954.5479093955,0
+IBHF.US,D,20220105,000000,24.8869,24.8869,24.7312,24.7312,1284.3657396857,0
+IBHF.US,D,20220106,000000,24.7993,24.7993,24.7213,24.7213,270.87334320385,0
+IBHF.US,D,20220107,000000,24.75,24.7598,24.7253,24.7253,9008.8213020605,0
+IBHF.US,D,20220110,000000,24.7894,24.7894,24.7302,24.745,1531.9054241116,0
+IBHF.US,D,20220111,000000,24.7993,24.8771,24.7993,24.823,4831.0818739203,0
+IBHF.US,D,20220112,000000,24.8761,24.8968,24.818,24.8771,8113.0117063714,0
+IBHF.US,D,20220113,000000,24.8377,24.8377,24.8081,24.8081,1374.656854087,0
+IBHF.US,D,20220114,000000,24.8574,24.8574,24.7943,24.7943,1945.8242406928,0
+IBHF.US,D,20220118,000000,24.8278,24.8377,24.7598,24.7598,832.91016767925,0
+IBHF.US,D,20220119,000000,24.7588,24.7795,24.75,24.75,962.76705131255,0
+IBHF.US,D,20220120,000000,24.7983,24.7983,24.7253,24.7253,1120.0156213373,0
+IBHF.US,D,20220121,000000,24.7302,24.7302,24.6464,24.6464,4520.6427614844,0
+IBHF.US,D,20220124,000000,24.5439,24.5922,24.4454,24.5537,6698.7890830525,0
+IBHF.US,D,20220125,000000,24.5922,24.6415,24.5676,24.5676,1743.9373669191,0
+IBHF.US,D,20220126,000000,24.6898,24.6908,24.5439,24.5814,5241.9571697913,0
+IBHF.US,D,20220127,000000,24.5144,24.5637,24.4405,24.4405,2376.9896746315,0
+IBHF.US,D,20220128,000000,24.3665,24.4405,24.3567,24.4405,1122.044635144,0
+IBHF.US,D,20220131,000000,24.4454,24.5242,24.3665,24.4415,1989.4480375384,0
+IBHF.US,D,20220201,000000,24.5932,24.5932,24.5049,24.5049,3281.9298324511,0
+IBHF.US,D,20220202,000000,24.5822,24.5932,24.5489,24.5492,3118.5942210061,0
+IBHF.US,D,20220203,000000,24.4552,24.4947,24.4552,24.4947,584.35597634988,0
+IBHF.US,D,20220204,000000,24.4257,24.4257,24.2876,24.2876,4139.1881658116,0
+IBHF.US,D,20220207,000000,24.2686,24.2686,24.2686,24.2686,172.46617357548,0
+IBHF.US,D,20220208,000000,24.3961,24.4148,24.3271,24.3271,1675.9654043923,0
+IBHF.US,D,20220209,000000,24.4355,24.4355,24.3961,24.3963,771.02524657275,0
+IBHF.US,D,20220210,000000,24.2088,24.2088,24.2088,24.2088,879.57748523497,0
+IBHF.US,D,20220211,000000,24.1496,24.1496,24.0906,24.1004,6912.8500396667,0
+IBHF.US,D,20220214,000000,24.1595,24.1792,24.1102,24.1102,1626.2545661265,0
+IBHF.US,D,20220215,000000,24.2285,24.2482,24.1687,24.1687,3414.8302367946,0
+IBHF.US,D,20220216,000000,24.1103,24.2876,24.1103,24.2045,8887.0804736543,0
+IBHF.US,D,20220217,000000,24.1446,24.1446,24.1446,24.1446,6.0870414203112,0
+IBHF.US,D,20220218,000000,24.127,24.2482,24.127,24.184,4408.0324952087,0
+IBHF.US,D,20220222,000000,24.2282,24.2282,24.1398,24.1595,946.53494085839,0
+IBHF.US,D,20220223,000000,24.0868,24.0868,24.0868,24.0868,66.957455623423,0
+IBHF.US,D,20220224,000000,24.0412,24.1103,24.0412,24.1103,3722.2258285203,0
+IBHF.US,D,20220225,000000,24.3347,24.3347,24.3347,24.3347,20.290138067704,0
+IBHF.US,D,20220228,000000,24.3359,24.3665,24.3172,24.3224,6742.412879898,0
+IBHF.US,D,20220301,000000,24.2285,24.2778,24.1319,24.1319,4351.2201086191,0
+IBHF.US,D,20220302,000000,24.1506,24.2089,24.1506,24.2089,201.88687377365,0
+IBHF.US,D,20220303,000000,24.2385,24.2778,24.1786,24.1786,8495.4808089477,0
+IBHF.US,D,20220304,000000,24.1004,24.1004,24.0311,24.0311,111.59575937238,0
+IBHF.US,D,20220307,000000,23.9673,23.9673,23.8241,23.8241,595.51555228711,0
+IBHF.US,D,20220308,000000,23.9131,23.918,23.8046,23.8046,2256.2633531286,0
+IBHF.US,D,20220309,000000,23.9427,23.9569,23.9427,23.9569,325.65671598665,0
+IBHF.US,D,20220310,000000,23.8736,23.8736,23.7945,23.7945,357.10642999158,0
+IBHF.US,D,20220311,000000,23.8146,24.0609,23.6954,23.6954,3533.5275444907,0
+IBHF.US,D,20220314,000000,23.6766,23.6766,23.4006,23.537,1598.862879735,0
+IBHF.US,D,20220315,000000,23.647,23.647,23.5976,23.6226,438.26698226241,0
+IBHF.US,D,20220316,000000,23.7357,23.8243,23.7356,23.8243,1812.9238363494,0
+IBHF.US,D,20220317,000000,23.8836,24.0116,23.8539,24.0116,5593.991065266,0
+IBHF.US,D,20220318,000000,23.9427,24.0387,23.9328,24.0387,13855.120779531,0
+IBHF.US,D,20220321,000000,24.1103,24.1103,23.78,23.7808,5005.5770613025,0
+IBHF.US,D,20220322,000000,23.8342,23.9593,23.8342,23.9593,645.22639055298,0
+IBHF.US,D,20220323,000000,23.8836,23.9525,23.8836,23.8864,5711.6738660586,0
+IBHF.US,D,20220324,000000,23.8342,23.9327,23.8342,23.918,4019.4763512122,0
+IBHF.US,D,20220325,000000,23.8923,23.8923,23.8539,23.8539,451.45557200641,0
+IBHF.US,D,20220328,000000,23.7307,23.9405,23.6568,23.9405,438.26698226241,0
+IBHF.US,D,20220329,000000,24.0215,24.1891,24.0116,24.1891,5172.9707003611,0
+IBHF.US,D,20220330,000000,24.0522,24.0703,23.923,24.0703,4008.3167752749,0
+IBHF.US,D,20220331,000000,24.0806,24.1103,24.0386,24.0386,2404.3813610229,0
+IBHF.US,D,20220401,000000,23.923,23.923,23.923,23.923,4.0580276135407,0
+IBHF.US,D,20220404,000000,23.923,24.1103,23.923,24.0906,17970.975286566,0
+IBHF.US,D,20220405,000000,24.2876,24.2876,23.8539,23.8687,6087.0414203112,0
+IBHF.US,D,20220406,000000,23.7209,23.7209,23.7209,23.7209,18.261124260933,0
+IBHF.US,D,20220407,000000,23.7357,23.7357,23.6963,23.6963,2461.1937476125,0
+IBHF.US,D,20220408,000000,23.8539,23.8539,23.6076,23.6076,5716.7464005756,0
+IBHF.US,D,20220411,000000,23.5287,23.5976,23.5287,23.5287,3526.4259961669,0
+IBHF.US,D,20220412,000000,23.6667,23.8046,23.6604,23.6913,2316.1192604284,0
+IBHF.US,D,20220413,000000,23.7357,23.7357,23.706,23.706,121.74082840622,0
+IBHF.US,D,20220414,000000,23.716,23.716,23.6519,23.6519,5570.6574064881,0
+IBHF.US,D,20220418,000000,23.6863,23.6863,23.4991,23.5976,1875.8232643592,0
+IBHF.US,D,20220419,000000,23.6076,23.642,23.6076,23.642,1101.7544970763,0
+IBHF.US,D,20220420,000000,23.647,23.7652,23.637,23.6667,4831.0818739203,0
+IBHF.US,D,20220421,000000,23.7554,23.7652,23.5976,23.5976,6512.1198128296,0
+IBHF.US,D,20220422,000000,23.5976,23.6076,23.4007,23.509,9203.6066275105,0
+IBHF.US,D,20220425,000000,23.4794,23.5385,22.5331,23.509,59267.493295764,0
+IBHF.US,D,20220426,000000,23.5582,23.5731,23.5188,23.5731,1270.1626430383,0
+IBHF.US,D,20220427,000000,23.4794,23.4794,23.3947,23.3947,536.67415189077,0
+IBHF.US,D,20220428,000000,23.43,23.5188,23.43,23.4991,6351.8277220948,0
+IBHF.US,D,20220429,000000,23.3996,23.4006,23.2971,23.2971,2536.267258463,0
+IBHF.US,D,20220502,000000,23.2623,23.2623,23.1535,23.2525,4997.5311865126,0
+IBHF.US,D,20220503,000000,23.4356,23.4356,23.3713,23.3926,760.69152687366,0
+IBHF.US,D,20220504,000000,23.4109,23.6136,23.3218,23.6136,20881.133944859,0
+IBHF.US,D,20220505,000000,23.4702,23.4702,23.2179,23.2179,3523.6282147879,0
+IBHF.US,D,20220506,000000,23.2129,23.2216,23.0248,23.104,8334.2697167433,0
+IBHF.US,D,20220509,000000,23.005,23.0545,22.9901,22.9901,12798.407641384,0
+IBHF.US,D,20220510,000000,23.005,23.0644,23.005,23.0644,2037.6026689298,0
+IBHF.US,D,20220511,000000,22.9951,23.0347,22.8961,22.9655,13209.564947411,0
+IBHF.US,D,20220512,000000,22.7476,22.9357,22.7476,22.8219,11275.004158615,0
+IBHF.US,D,20220513,000000,22.9457,22.9655,22.7872,22.7872,7154.3391677547,0
+IBHF.US,D,20220516,000000,22.8615,22.8862,22.817,22.8613,3908.5199435248,0
+IBHF.US,D,20220517,000000,22.817,22.8565,22.817,22.8219,4390.3922653293,0
+IBHF.US,D,20220518,000000,22.708,22.7179,22.6586,22.6586,8287.7998492317,0
+IBHF.US,D,20220519,000000,22.6833,22.817,22.6387,22.817,5820.8560130757,0
+IBHF.US,D,20220520,000000,22.8862,22.9061,22.718,22.7774,5379.3922717161,0
+IBHF.US,D,20220523,000000,22.8466,22.9159,22.8368,22.8368,9540.465843021,0
+IBHF.US,D,20220524,000000,22.807,22.9457,22.807,22.8862,10752.723256365,0
+IBHF.US,D,20220525,000000,22.9753,23.0594,22.9753,23.0594,3939.8365933696,0
+IBHF.US,D,20220526,000000,23.1634,23.391,23.1634,23.3898,14694.580278758,0
+IBHF.US,D,20220527,000000,23.5791,23.5989,23.5,23.5693,14445.05729451,0
+IBHF.US,D,20220531,000000,23.5,23.5,23.3219,23.4057,2109.3278992194,0
+IBHF.US,D,20220601,000000,23.3713,23.3713,23.2327,23.2426,3980.2451738144,0
+IBHF.US,D,20220602,000000,23.2921,23.3465,23.2871,23.3465,3286.2278046747,0
+IBHF.US,D,20220603,000000,23.302,23.302,23.198,23.198,8796.9479628364,0
+IBHF.US,D,20220606,000000,23.2524,23.2524,23.1535,23.1832,3433.7191232982,0
+IBHF.US,D,20220607,000000,23.1238,23.1436,23.1117,23.1386,5324.8406881156,0
+IBHF.US,D,20220608,000000,23.1228,23.1238,23.0248,23.0743,10988.103237457,0
+IBHF.US,D,20220609,000000,23.0149,23.0347,22.8664,22.8961,14930.970474359,0
+IBHF.US,D,20220610,000000,22.718,22.7278,22.4408,22.4902,9632.395363533,0
+IBHF.US,D,20220613,000000,22.2032,22.2032,21.827,21.8935,38459.876652865,0
+IBHF.US,D,20220614,000000,22.0547,22.134,21.8766,21.9607,14914.807042181,0
+IBHF.US,D,20220615,000000,22.134,22.3735,22.134,22.3616,14473.343300822,0
+IBHF.US,D,20220616,000000,22.2527,22.2527,21.8963,22.0349,9046.4709470832,0
+IBHF.US,D,20220617,000000,22.134,22.2166,22.124,22.209,5813.7845114979,0
+IBHF.US,D,20220621,000000,22.3121,22.3121,22.1173,22.1173,1840.6108392614,0
+IBHF.US,D,20220622,000000,22.1735,22.1735,22.0894,22.0894,1181.9509780109,0
+IBHF.US,D,20220623,000000,22.134,22.3121,22.0918,22.2024,29012.350544867,0
+IBHF.US,D,20220624,000000,22.4506,22.51,22.3319,22.3418,4972.2758237346,0
+IBHF.US,D,20220627,000000,22.3021,22.3021,22.2523,22.2523,1337.5240127234,0
+IBHF.US,D,20220628,000000,22.1239,22.1239,22.0151,22.0151,1239.5332051447,0
+IBHF.US,D,20220629,000000,21.9953,21.9953,21.9459,21.9459,1239.5332051447,0
+IBHF.US,D,20220630,000000,21.8864,21.9557,21.8864,21.9557,1550.6792745698,0
+IBHF.US,D,20220701,000000,21.8468,21.9953,21.8468,21.8617,7166.4617418881,0
+IBHF.US,D,20220705,000000,21.8072,21.926,21.7281,21.8963,5047.0316975575,0
+IBHF.US,D,20220706,000000,21.926,21.926,21.865,21.865,1849.7027698614,0
+IBHF.US,D,20220707,000000,22.0151,22.1141,21.9459,22.0745,2102.2563976415,0
+IBHF.US,D,20220708,000000,22.124,22.1438,22.0349,22.1049,4531.8222968861,0
+IBHF.US,D,20220711,000000,22.1042,22.134,22.0448,22.0448,4434.8417038185,0
+IBHF.US,D,20220712,000000,22.1141,22.1141,22.0844,22.0943,1467.8416846579,0
+IBHF.US,D,20220713,000000,22.0053,22.0349,22.0053,22.0201,5169.2676534031,0
+IBHF.US,D,20220714,000000,21.8666,21.9855,21.8666,21.9607,1192.0531231221,0
+IBHF.US,D,20220715,000000,22.134,22.2527,22.0815,22.228,10818.387199588,0
+IBHF.US,D,20220718,000000,22.2329,22.2427,22.0451,22.0451,1905.2645679731,0
+IBHF.US,D,20220719,000000,22.0943,22.2527,22.0943,22.2527,3867.1011485689,0
+IBHF.US,D,20220720,000000,22.4704,22.6883,22.3418,22.4606,11712.42704193,0
+IBHF.US,D,20220721,000000,22.416,22.6387,22.322,22.6387,7369.5148586233,0
+IBHF.US,D,20220722,000000,22.6189,22.6189,22.5378,22.5378,762.7119558959,0
+IBHF.US,D,20220725,000000,22.5497,22.5793,22.5299,22.5596,4916.714025623,0
+IBHF.US,D,20220726,000000,22.5199,22.5299,22.4162,22.4162,3548.883577566,0
+IBHF.US,D,20220727,000000,22.5398,22.6981,22.5398,22.6981,73266.817633518,0
+IBHF.US,D,20220728,000000,22.7278,22.9655,22.7278,22.9457,35867.66621733,0
+IBHF.US,D,20220729,000000,22.7985,22.9951,22.7985,22.9373,8829.2748271923,0
+IBHF.US,D,20220801,000000,22.9059,22.9954,22.8661,22.9524,11269.739669954,0
+IBHF.US,D,20220802,000000,22.9158,22.9556,22.7965,22.9059,14506.182885011,0
+IBHF.US,D,20220803,000000,23.0053,23.065,22.9457,23.06,7273.1998191136,0
+IBHF.US,D,20220804,000000,23.1147,23.1744,23.1147,23.1645,6592.5312709328,0
+IBHF.US,D,20220805,000000,23.0949,23.1048,23.0153,23.06,3571.2476855808,0
+IBHF.US,D,20220808,000000,23.254,23.254,23.1247,23.1247,21964.379768918,0
+IBHF.US,D,20220809,000000,23.065,23.075,22.9854,22.9854,23039.172498616,0
+IBHF.US,D,20220810,000000,23.1595,23.3137,23.1595,23.3037,13870.758184198,0
+IBHF.US,D,20220811,000000,23.2357,23.4131,23.1167,23.1204,12936.724090757,0
+IBHF.US,D,20220812,000000,23.1768,23.3733,23.1768,23.3733,5455.4025737504,0
+IBHF.US,D,20220815,000000,23.3336,23.3634,23.2772,23.3037,6152.1578232176,0
+IBHF.US,D,20220816,000000,23.244,23.2838,23.1855,23.1855,2235.0460599792,0
+IBHF.US,D,20220817,000000,23.0352,23.1545,23.0261,23.0261,1031.5597199904,0
+IBHF.US,D,20220818,000000,23.1147,23.1645,23.1147,23.1425,15509.59087775,0
+IBHF.US,D,20220819,000000,22.9515,22.9805,22.874,22.9242,13350.956648882,0
+IBHF.US,D,20220822,000000,22.7368,22.8064,22.7368,22.7617,6572.4228943248,0
+IBHF.US,D,20220823,000000,22.8363,22.8462,22.7428,22.7428,15745.864302894,0
+IBHF.US,D,20220824,000000,22.8263,22.8263,22.7427,22.7427,159.8615940336,0
+IBHF.US,D,20220825,000000,22.9656,22.9656,22.8364,22.9407,16030.397831898,0
+IBHF.US,D,20220826,000000,22.876,22.9059,22.6871,22.6871,2699.549559624,0
+IBHF.US,D,20220829,000000,22.5926,22.6871,22.5864,22.5864,9208.6310676336,0
+IBHF.US,D,20220830,000000,22.4583,22.5876,22.4583,22.5578,2650.2840369344,0
+IBHF.US,D,20220831,000000,22.4782,22.5704,22.4782,22.4782,35983.939940016,0
+IBHF.US,D,20220901,000000,22.1699,22.2733,22.1201,22.2733,4861.200044984,0
+IBHF.US,D,20220902,000000,22.3589,22.5329,22.3589,22.3738,32518.261231627,0
+IBHF.US,D,20220906,000000,22.1699,22.2693,22.1633,22.2047,4240.8566266272,0
+IBHF.US,D,20220907,000000,22.2693,22.6174,22.2693,22.4981,6108.9248135104,0
+IBHF.US,D,20220908,000000,22.4484,22.6969,22.4484,22.5926,12059.998870648,0
+IBHF.US,D,20220909,000000,22.7766,22.886,22.7169,22.7418,17359.561525686,0
+IBHF.US,D,20220912,000000,22.8363,22.8462,22.7219,22.8363,18136.750281586,0
+IBHF.US,D,20220913,000000,22.5777,22.5876,22.4185,22.4285,17021.740798672,0
+IBHF.US,D,20220914,000000,22.3389,22.5578,22.3389,22.4135,3344.0230299104,0
+IBHF.US,D,20220915,000000,22.3489,22.4086,22.2983,22.2983,6732.2844883584,0
+IBHF.US,D,20220916,000000,22.1798,22.2992,22.1797,22.2669,95347.889362154,0
+IBHF.US,D,20220919,000000,22.3389,22.4583,22.334,22.4583,47862.963421192,0
+IBHF.US,D,20220920,000000,22.2992,22.2992,22.2395,22.2395,5728.8764956192,0
+IBHF.US,D,20220921,000000,22.3389,22.3489,22.2246,22.2246,3642.6324225392,0
+IBHF.US,D,20220922,000000,22.1698,22.1798,22.1251,22.1798,3001.175208744,0
+IBHF.US,D,20220923,000000,22.0804,22.13,21.7521,21.9296,16889.025513059,0
+IBHF.US,D,20220926,000000,21.9202,21.9809,21.7521,21.7521,8046.3668996912,0
+IBHF.US,D,20220927,000000,21.8317,21.8505,21.7024,21.8118,22084.024609736,0
+IBHF.US,D,20220928,000000,21.8814,21.9991,21.8814,21.9063,10015.982388445,0
+IBHF.US,D,20220929,000000,21.7422,21.8814,21.7422,21.8814,5798.2503949168,0
+IBHF.US,D,20220930,000000,21.8615,21.9312,21.7359,21.7359,11130.991871358,0
+IBHF.US,D,20221003,000000,21.8019,21.8118,21.7223,21.782,12477.247685264,0
+IBHF.US,D,20221004,000000,22.2992,22.2992,22.0455,22.0522,16959.404831187,0
+IBHF.US,D,20221005,000000,22.0505,22.1301,21.9411,22.0853,13055.363512744,0
+IBHF.US,D,20221006,000000,22.0322,22.1201,22.0256,22.0704,11538.18649767,0
+IBHF.US,D,20221007,000000,22.0804,22.0804,21.8516,21.9113,83615.657030216,0
+IBHF.US,D,20221010,000000,21.8814,21.8814,21.5333,21.6123,22382.634002365,0
+IBHF.US,D,20221011,000000,21.6825,21.8317,21.6377,21.6925,13406.254684554,0
+IBHF.US,D,20221012,000000,21.7024,21.9865,21.6328,21.7322,229745.24067821,0
+IBHF.US,D,20221013,000000,21.5134,22.1002,21.4537,21.772,16232.487016808,0
+IBHF.US,D,20221014,000000,21.8715,21.9361,21.6427,21.7571,44938.200043558,0
+IBHF.US,D,20221017,000000,21.9511,21.9511,21.8219,21.8715,21510.935876408,0
+IBHF.US,D,20221018,000000,22.0804,22.0853,21.9411,22.0605,34441.627454182,0
+IBHF.US,D,20221019,000000,21.9809,21.9809,21.8118,21.8416,33319.580039456,0
+IBHF.US,D,20221020,000000,22.0406,22.1201,21.7521,21.7521,34220.435311494,0
+IBHF.US,D,20221021,000000,21.8019,21.961,21.6726,21.9013,60732.324450312,0
+IBHF.US,D,20221024,000000,21.9113,21.9411,21.8516,21.9262,13340.902460578,0
+IBHF.US,D,20221025,000000,22.0903,22.1102,21.9213,22.0903,9126.1867235408,0
+IBHF.US,D,20221026,000000,22.0704,22.1997,21.9759,22.1003,9527.3488368704,0
+IBHF.US,D,20221027,000000,22.1997,22.3191,22.1798,22.2992,18076.425151762,0
+IBHF.US,D,20221028,000000,22.3787,22.4484,22.3605,22.3887,17230.867915395,0
+IBHF.US,D,20221031,000000,22.2297,22.2345,22.145,22.145,4947.6660643984,0
+IBHF.US,D,20221101,000000,22.39,22.42,22.152,22.2925,36145,0
+IBHF.US,D,20221102,000000,22.32,22.49,22.1,22.26,26831,0
+IBHF.US,D,20221103,000000,22.09,22.09,21.815,22.02,29845,0
+IBHF.US,D,20221104,000000,22.18,22.18,22.05,22.0807,8542,0
+IBHF.US,D,20221107,000000,22.1,22.21,22.05,22.145,12480,0
+IBHF.US,D,20221108,000000,22.2099,22.27,22.04,22.1463,39975,0
+IBHF.US,D,20221109,000000,22.3,22.3,21.8806,21.9284,11169,0
+IBHF.US,D,20221110,000000,22.35,22.51,22.3301,22.51,40726,0
+IBHF.US,D,20221111,000000,22.45,22.5396,22.3961,22.48,3874,0
+IBHF.US,D,20221114,000000,22.58,22.58,22.35,22.35,23160,0
+IBHF.US,D,20221115,000000,22.53,22.58,22.4,22.49,13606,0
+IBHF.US,D,20221116,000000,22.445,22.559,22.445,22.482,16864,0
+IBHF.US,D,20221117,000000,22.43,22.48,22.375,22.41,19798,0
+IBHF.US,D,20221118,000000,22.87,22.87,22.425,22.51,33695,0
+IBHF.US,D,20221121,000000,22.63,22.63,22.4401,22.4693,33370,0
+IBHF.US,D,20221122,000000,22.54,22.61,22.5065,22.595,28438,0
+IBHF.US,D,20221123,000000,22.7,22.735,22.58,22.683,180822,0
+IBHF.US,D,20221125,000000,22.69,22.69,22.65,22.685,11312,0
+IBHF.US,D,20221128,000000,22.62,22.64,22.46,22.46,9837,0
+IBHF.US,D,20221129,000000,22.43,22.61,22.4299,22.56,13838,0
+IBHF.US,D,20221130,000000,22.4641,22.86,22.455,22.84,7682,0
+IBHF.US,D,20221201,000000,22.73,22.835,22.6671,22.7288,7865,0
+IBHF.US,D,20221202,000000,22.6,22.77,22.5889,22.76,18961,0
+IBHF.US,D,20221205,000000,22.83,22.83,22.53,22.63,30108,0
+IBHF.US,D,20221206,000000,22.55,22.82,22.4801,22.4801,17343,0
+IBHF.US,D,20221207,000000,22.537,22.61,22.518,22.58,23481,0
+IBHF.US,D,20221208,000000,22.56,22.65,22.55,22.6,19044,0
+IBHF.US,D,20221209,000000,22.59,22.7,22.59,22.595,13642,0
+IBHF.US,D,20221212,000000,22.67,22.67,22.605,22.625,8098,0
+IBHF.US,D,20221213,000000,22.94,23.25,22.7001,22.775,22579,0
+IBHF.US,D,20221214,000000,22.97,22.97,22.6,22.72,12827,0
+IBHF.US,D,20221215,000000,22.54,22.62,22.44,22.61,34509,0
+IBHF.US,D,20221216,000000,22.46,22.46,22.405,22.4273,11656,0
+IBHF.US,D,20221219,000000,22.41,22.43,22.35,22.39,36007,0
+IBHF.US,D,20221220,000000,22.25,22.42,22.25,22.36,26346,0
+IBHF.US,D,20221221,000000,22.46,22.57,22.4245,22.505,44025,0
+IBHF.US,D,20221222,000000,22.71,22.71,22.315,22.41,182557,0
+IBHF.US,D,20221223,000000,22.4,22.51,22.36,22.495,34911,0
+IBHF.US,D,20221227,000000,22.55,22.55,22.2602,22.27,76901,0
+IBHF.US,D,20221228,000000,22.32,22.55,22.095,22.17,103099,0
+IBHF.US,D,20221229,000000,22.31,22.33,22.0617,22.285,65670,0
+IBHF.US,D,20221230,000000,22.33,22.38,22.23,22.36,71723,0
+IBHF.US,D,20230103,000000,22.45,22.5,22.32,22.32,47684,0
+IBHF.US,D,20230104,000000,22.43,22.53,22.41,22.53,36579,0
+IBHF.US,D,20230105,000000,22.4588,22.56,22.4588,22.5,19645,0
+IBHF.US,D,20230106,000000,22.62,22.8494,22.62,22.7759,30783,0
+IBHF.US,D,20230109,000000,22.7532,22.87,22.7532,22.7571,10496,0
+IBHF.US,D,20230110,000000,23.02,23.02,22.7461,22.75,15141,0
+IBHF.US,D,20230111,000000,22.82,22.93,22.7922,22.9142,16493,0
+IBHF.US,D,20230112,000000,22.91,23.03,22.8936,23,36860,0
+IBHF.US,D,20230113,000000,23.06,23.09,22.92,23.01,29326,0
+IBHF.US,D,20230117,000000,22.99,23.0591,22.98,22.98,34665,0
+IBHF.US,D,20230118,000000,23.02,23.165,22.985,22.985,86000,0
+IBHF.US,D,20230119,000000,23.05,23.05,22.88,22.88,34730,0
+IBHF.US,D,20230120,000000,22.88,22.92,22.78,22.895,12879,0
+IBHF.US,D,20230123,000000,22.92,22.98,22.895,22.93,28377,0
+IBHF.US,D,20230124,000000,22.86,22.98,22.856,22.96,40943,0
+IBHF.US,D,20230125,000000,22.91,22.96,22.8598,22.92,15643,0
+IBHF.US,D,20230126,000000,22.99,23.02,22.94,23.01,19464,0
+IBHF.US,D,20230127,000000,22.99,22.99,22.94,22.98,43772,0
+IBHF.US,D,20230130,000000,22.86,22.93,22.78,22.8,53951,0
+IBHF.US,D,20230131,000000,22.94,23.07,22.92,22.96,15127,0
+IBHF.US,D,20230201,000000,22.89,23.04,22.84,23.04,12920,0
+IBHF.US,D,20230202,000000,23.18,23.19,23.06,23.09,15443,0
+IBHF.US,D,20230203,000000,22.9515,23.19,22.93,22.94,173876,0
+IBHF.US,D,20230206,000000,22.85,22.88,22.7642,22.845,22401,0
+IBHF.US,D,20230207,000000,22.77,22.93,22.77,22.9247,47187,0
+IBHF.US,D,20230208,000000,22.89,22.93,22.84,22.88,20651,0
+IBHF.US,D,20230209,000000,22.92,22.92,22.735,22.735,46225,0
+IBHF.US,D,20230210,000000,22.75,22.75,22.63,22.63,10416,0
+IBHF.US,D,20230213,000000,22.67,22.805,22.58,22.69,13289,0
+IBHF.US,D,20230214,000000,22.58,22.7591,22.58,22.72,8027,0
+IBHF.US,D,20230215,000000,22.81,22.81,22.5401,22.68,20051,0
+IBHF.US,D,20230216,000000,22.6199,22.6499,22.52,22.5731,21339,0
+IBHF.US,D,20230217,000000,22.51,22.6188,22.484,22.61,19559,0
+IBHF.US,D,20230221,000000,22.445,22.46,22.21,22.38,38637,0
+IBHF.US,D,20230222,000000,22.5,22.53,22.45,22.475,13147,0
+IBHF.US,D,20230223,000000,22.66,22.68,22.546,22.56,19027,0
+IBHF.US,D,20230224,000000,22.5799,22.64,22.45,22.555,12161,0
+IBHF.US,D,20230227,000000,22.7,22.75,22.59,22.6267,27817,0
+IBHF.US,D,20230228,000000,22.635,22.74,22.6,22.66,50626,0
+IBHF.US,D,20230301,000000,22.6,22.6,22.37,22.485,26946,0
+IBHF.US,D,20230302,000000,22.33,22.5199,22.3,22.48,37177,0
+IBHF.US,D,20230303,000000,22.62,22.8,22.575,22.79,14042,0
+IBHF.US,D,20230306,000000,22.8,22.87,22.631,22.65,14906,0
+IBHF.US,D,20230307,000000,22.7,22.7,22.52,22.575,17451,0
+IBHF.US,D,20230308,000000,22.62,22.6499,22.465,22.465,24246,0
+IBHF.US,D,20230309,000000,22.6,22.64,22.375,22.375,9374,0
+IBHF.US,D,20230310,000000,22.42,22.5599,22.31,22.37,16989,0
+IBHF.US,D,20230313,000000,22.35,22.48,22.145,22.24,200982,0
+IBHF.US,D,20230314,000000,22.41,22.46,22.31,22.42,31814,0
+IBHF.US,D,20230315,000000,22.29,22.33,22.179,22.27,29084,0
+IBHF.US,D,20230316,000000,22.41,22.52,22.305,22.49,69752,0
+IBHF.US,D,20230317,000000,22.4,22.46,22.23,22.23,27401,0
+IBHF.US,D,20230320,000000,22.21,22.4,22.18,22.2081,33839,0
+IBHF.US,D,20230321,000000,22.29,22.44,22.28,22.39,23332,0
+IBHF.US,D,20230322,000000,22.3795,22.58,22.32,22.36,26767,0
+IBHF.US,D,20230323,000000,22.4327,22.492,22.26,22.35,9496,0
+IBHF.US,D,20230324,000000,22.3,22.393,22.3,22.35,19130,0
+IBHF.US,D,20230327,000000,22.375,22.4,22.28,22.28,9961,0
+IBHF.US,D,20230328,000000,22.3,22.41,22.28,22.4,30402,0
+IBHF.US,D,20230329,000000,22.385,22.61,22.385,22.54,16938,0
+IBHF.US,D,20230330,000000,22.6081,22.72,22.4901,22.72,24164,0
+IBHF.US,D,20230331,000000,22.6801,22.8199,22.68,22.8,9762,0
+IBHF.US,D,20230403,000000,22.7,22.79,22.58,22.66,193585,0
+IBHF.US,D,20230404,000000,22.73,22.73,22.58,22.58,44829,0
+IBHF.US,D,20230405,000000,22.6,22.635,22.5006,22.51,9651,0
+IBHF.US,D,20230406,000000,22.57,22.59,22.5301,22.585,3021,0
+IBHF.US,D,20230410,000000,22.58,22.6,22.53,22.6,20502,0
+IBHF.US,D,20230411,000000,22.65,22.65,22.56,22.59,10671,0
+IBHF.US,D,20230412,000000,22.77,22.77,22.61,22.63,8586,0
+IBHF.US,D,20230413,000000,22.61,22.81,22.61,22.73,20059,0
+IBHF.US,D,20230414,000000,22.75,22.75,22.66,22.66,26455,0
+IBHF.US,D,20230417,000000,22.6725,22.69,22.5701,22.59,20331,0
+IBHF.US,D,20230418,000000,22.68,22.6899,22.6708,22.68,3616,0
+IBHF.US,D,20230419,000000,22.6,22.71,22.6,22.66,8456,0
+IBHF.US,D,20230420,000000,22.63,22.66,22.58,22.62,14551,0
+IBHF.US,D,20230421,000000,22.645,22.6999,22.6,22.69,8630,0
+IBHF.US,D,20230424,000000,22.6754,22.765,22.6754,22.74,17227,0
+IBHF.US,D,20230425,000000,22.7499,22.77,22.682,22.72,7921,0
+IBHF.US,D,20230426,000000,22.66,22.69,22.53,22.64,12303,0
+IBHF.US,D,20230427,000000,22.6,22.74,22.58,22.73,5666,0
+IBHF.US,D,20230428,000000,22.6908,22.85,22.6908,22.805,8760,0
+IBHF.US,D,20230501,000000,22.6,22.62,22.45,22.53,58207,0
+IBHF.US,D,20230502,000000,22.61,22.61,22.48,22.53,13093,0
+IBHF.US,D,20230503,000000,22.57,22.63,22.5,22.55,28374,0
+IBHF.US,D,20230504,000000,22.5,22.5,22.38,22.46,13547,0
+IBHF.US,D,20230505,000000,22.48,22.6,22.44,22.45,23828,0
+IBHF.US,D,20230508,000000,22.42,22.5099,22.21,22.45,12770,0
+IBHF.US,D,20230509,000000,22.45,22.5099,22.43,22.45,11784,0
+IBHF.US,D,20230510,000000,22.57,22.59,22.41,22.55,43615,0
+IBHF.US,D,20230511,000000,22.56,22.56,22.49,22.49,6295,0
+IBHF.US,D,20230512,000000,22.55,22.72,22.45,22.45,13384,0
+IBHF.US,D,20230515,000000,22.62,22.62,22.45,22.475,12240,0
+IBHF.US,D,20230516,000000,22.45,22.45,22.36,22.37,8374,0
+IBHF.US,D,20230517,000000,22.41,22.5,22.3401,22.5,20775,0
+IBHF.US,D,20230518,000000,22.44,22.5,22.38,22.42,15923,0
+IBHF.US,D,20230519,000000,22.46,22.6,22.46,22.471,19278,0
+IBHF.US,D,20230522,000000,22.51,22.6,22.51,22.56,20807,0
+IBHF.US,D,20230523,000000,22.53,22.53,22.39,22.42,23156,0
+IBHF.US,D,20230524,000000,22.46,22.46,22.36,22.3975,16107,0
+IBHF.US,D,20230525,000000,22.43,22.47,22.33,22.351,16841,0
+IBHF.US,D,20230526,000000,22.34,22.47,22.34,22.445,23001,0
+IBHF.US,D,20230530,000000,22.55,22.56,22.45,22.54,12555,0
+IBHF.US,D,20230531,000000,22.54,22.54,22.471,22.49,21672,0
+IBHF.US,D,20230601,000000,22.3689,22.48,22.3689,22.455,17700,0
+IBHF.US,D,20230602,000000,22.45,22.58,22.4408,22.56,25481,0
+IBHF.US,D,20230605,000000,22.48,22.52,22.47,22.495,52813,0
+IBHF.US,D,20230606,000000,22.5,22.505,22.46,22.505,87120,0
+IBHF.US,D,20230607,000000,22.55,22.585,22.4,22.43,44603,0
+IBHF.US,D,20230608,000000,22.45,22.63,22.45,22.58,124315,0
+IBHF.US,D,20230609,000000,22.61,22.625,22.57,22.6,18194,0
+IBHF.US,D,20230612,000000,22.62,22.62,22.5001,22.59,72418,0
+IBHF.US,D,20230613,000000,22.56,22.66,22.5101,22.5714,106504,0
+IBHF.US,D,20230614,000000,22.605,22.66,22.515,22.58,92429,0
+IBHF.US,D,20230615,000000,22.65,22.71,22.64,22.66,18831,0
+IBHF.US,D,20230616,000000,22.64,22.69,22.6378,22.66,25779,0
+IBHF.US,D,20230620,000000,22.62,22.648,22.59,22.6025,15433,0
+IBHF.US,D,20230621,000000,22.6,22.6,22.53,22.55,9753,0
+IBHF.US,D,20230622,000000,22.54,22.63,22.54,22.5896,15387,0
+IBHF.US,D,20230623,000000,22.525,22.58,22.5111,22.5111,13726,0
+IBHF.US,D,20230626,000000,22.59,22.609,22.5134,22.5898,29913,0
+IBHF.US,D,20230627,000000,22.575,22.619,22.5701,22.59,17754,0
+IBHF.US,D,20230628,000000,22.55,22.76,22.55,22.7,21425,0
+IBHF.US,D,20230629,000000,22.64,22.66,22.515,22.6015,27403,0
+IBHF.US,D,20230630,000000,22.72,22.78,22.6793,22.75,8349,0
+IBHF.US,D,20230703,000000,22.58,22.595,22.55,22.58,7159,0
+IBHF.US,D,20230705,000000,22.56,22.56,22.505,22.525,12989,0
+IBHF.US,D,20230706,000000,22.42,22.4642,22.37,22.4642,20269,0
+IBHF.US,D,20230707,000000,22.48,22.55,22.42,22.42,13674,0
+IBHF.US,D,20230710,000000,22.46,22.57,22.46,22.54,21788,0
+IBHF.US,D,20230711,000000,22.59,22.5996,22.51,22.56,21626,0
+IBHF.US,D,20230712,000000,22.78,22.79,22.702,22.74,21847,0
+IBHF.US,D,20230713,000000,22.82,22.8699,22.79,22.81,35516,0
+IBHF.US,D,20230714,000000,22.78,22.8,22.6867,22.6867,15037,0
+IBHF.US,D,20230717,000000,22.71,22.78,22.69,22.745,12512,0
+IBHF.US,D,20230718,000000,22.77,22.845,22.761,22.8,11978,0
+IBHF.US,D,20230719,000000,22.76,22.85,22.76,22.795,30504,0
+IBHF.US,D,20230720,000000,22.7285,22.7285,22.67,22.685,26374,0
+IBHF.US,D,20230721,000000,22.72,22.83,22.72,22.8,43533,0
+IBHF.US,D,20230724,000000,22.78,22.8,22.725,22.725,45503,0
+IBHF.US,D,20230725,000000,22.69,22.7899,22.66,22.72,17917,0
+IBHF.US,D,20230726,000000,22.78,22.95,22.7,22.82,22286,0
+IBHF.US,D,20230727,000000,22.86,22.92,22.66,22.67,35632,0
+IBHF.US,D,20230728,000000,22.64,22.83,22.64,22.76,31188,0
+IBHF.US,D,20230731,000000,22.7897,22.82,22.77,22.79,23876,0
+IBHF.US,D,20230801,000000,22.64,22.65,22.56,22.59,67189,0
+IBHF.US,D,20230802,000000,22.57,22.62,22.51,22.5899,33447,0
+IBHF.US,D,20230803,000000,22.5499,22.6,22.4601,22.53,22433,0
+IBHF.US,D,20230804,000000,22.59,22.7,22.59,22.625,19895,0
+IBHF.US,D,20230807,000000,22.64,22.67,22.56,22.64,20355,0
+IBHF.US,D,20230808,000000,22.56,22.67,22.56,22.67,14681,0
+IBHF.US,D,20230809,000000,22.665,22.6892,22.62,22.65,17113,0
+IBHF.US,D,20230810,000000,22.7,22.72,22.5801,22.65,11484,0
+IBHF.US,D,20230811,000000,22.54,22.62,22.54,22.59,8856,0
+IBHF.US,D,20230814,000000,22.64,22.69,22.6,22.656,26026,0
+IBHF.US,D,20230815,000000,22.65,22.72,22.5971,22.63,52688,0
+IBHF.US,D,20230816,000000,22.64,22.83,22.58,22.6,70419,0
+IBHF.US,D,20230817,000000,22.61,22.61,22.5084,22.52,22950,0
+IBHF.US,D,20230818,000000,22.54,22.64,22.4601,22.59,37268,0
+IBHF.US,D,20230821,000000,22.58,22.6288,22.5413,22.6,52101,0
+IBHF.US,D,20230822,000000,22.63,22.639,22.55,22.58,12581,0
+IBHF.US,D,20230823,000000,22.63,22.7096,22.63,22.695,28417,0
+IBHF.US,D,20230824,000000,22.66,22.68,22.56,22.56,76585,0
+IBHF.US,D,20230825,000000,22.6,22.66,22.551,22.645,12862,0
+IBHF.US,D,20230828,000000,22.69,22.71,22.65,22.695,15499,0
+IBHF.US,D,20230829,000000,22.69,22.8,22.69,22.785,48343,0
+IBHF.US,D,20230830,000000,22.82,22.82,22.76,22.78,111235,0
+IBHF.US,D,20230831,000000,22.73,22.8,22.73,22.76,25516,0
+IBHF.US,D,20230901,000000,22.71,22.71,22.61,22.64,28358,0
+IBHF.US,D,20230905,000000,22.62,22.65,22.561,22.561,40476,0
+IBHF.US,D,20230906,000000,22.52,22.57,22.5,22.56,21700,0
+IBHF.US,D,20230907,000000,22.55,22.6599,22.54,22.6,68835,0
+IBHF.US,D,20230908,000000,22.64,22.69,22.57,22.62,31596,0
+IBHF.US,D,20230911,000000,22.64,22.64,22.6,22.61,29784,0
+IBHF.US,D,20230912,000000,22.6,22.66,22.6,22.6,59712,0
+IBHF.US,D,20230913,000000,22.64,22.68,22.6225,22.63,188078,0
+IBHF.US,D,20230914,000000,22.675,23.38,22.65,22.65,62230,0
+IBHF.US,D,20230915,000000,22.65,22.66,22.61,22.61,25103,0
+IBHF.US,D,20230918,000000,22.62,22.65,22.6,22.615,13063,0
+IBHF.US,D,20230919,000000,22.6195,22.62,22.59,22.61,52686,0
+IBHF.US,D,20230920,000000,22.65,22.68,22.5767,22.59,156365,0
+IBHF.US,D,20230921,000000,22.53,22.66,22.53,22.54,77309,0
+IBHF.US,D,20230922,000000,22.57,22.6143,22.56,22.58,40048,0
+IBHF.US,D,20230925,000000,22.5,22.57,22.48,22.535,28387,0
+IBHF.US,D,20230926,000000,22.5,22.5499,22.48,22.535,30353,0
+IBHF.US,D,20230927,000000,22.54,22.54,22.42,22.475,28467,0
+IBHF.US,D,20230928,000000,22.48,22.59,22.45,22.575,102768,0
+IBHF.US,D,20230929,000000,22.66,22.66,22.53,22.53,218909,0
+IBHF.US,D,20231002,000000,22.37,22.4284,22.32,22.35,468344,0
+IBHF.US,D,20231003,000000,22.31,22.34,22.16,22.17,232588,0
+IBHF.US,D,20231004,000000,22.19,22.265,22.19,22.21,122506,0
+IBHF.US,D,20231005,000000,22.26,22.35,22.21,22.26,42794,0
+IBHF.US,D,20231006,000000,22.16,22.39,22.16,22.3005,72325,0
+IBHF.US,D,20231009,000000,22.3,22.5,22.3,22.37,28570,0
+IBHF.US,D,20231010,000000,22.4,22.44,22.35,22.4,74612,0
+IBHF.US,D,20231011,000000,22.42,22.44,22.32,22.42,97761,0
+IBHF.US,D,20231012,000000,22.375,22.38,22.25,22.34,103586,0
+IBHF.US,D,20231013,000000,22.44,22.44,22.27,22.29,45052,0
+IBHF.US,D,20231016,000000,22.32,22.35,22.28,22.3,39621,0
+IBHF.US,D,20231017,000000,22.27,22.3,22.22,22.22,40547,0
+IBHF.US,D,20231018,000000,22.18,22.25,22.16,22.17,27696,0
+IBHF.US,D,20231019,000000,22.19,22.25,22.13,22.13,29538,0
+IBHF.US,D,20231020,000000,22.16,22.21,22.135,22.19,26554,0
+IBHF.US,D,20231023,000000,22.19,22.35,22.115,22.26,53177,0
+IBHF.US,D,20231024,000000,22.232,22.349,22.22,22.3,54896,0
+IBHF.US,D,20231025,000000,22.29,22.29,22.2201,22.26,41845,0
+IBHF.US,D,20231026,000000,22.15,22.37,22.15,22.27,32562,0
+IBHF.US,D,20231027,000000,22.324,22.38,22.24,22.3093,62293,0
+IBHF.US,D,20231030,000000,22.31,22.34,22.2201,22.3,58590,0
+IBHF.US,D,20231031,000000,22.211,22.398,22.211,22.27,38262,0
+IBHF.US,D,20231101,000000,22.24,22.33,22.1677,22.26,44882,0
+IBHF.US,D,20231102,000000,22.44,22.54,22.32,22.46,146689,0
+IBHF.US,D,20231103,000000,22.55,22.59,22.4617,22.53,57829,0
+IBHF.US,D,20231106,000000,22.55,22.61,22.45,22.45,47723,0
+IBHF.US,D,20231107,000000,22.54,22.5593,22.3601,22.47,512703,0
+IBHF.US,D,20231108,000000,22.5,22.56,22.45,22.46,248956,0
+IBHF.US,D,20231109,000000,22.55,22.55,22.34,22.3781,55470,0
+IBHF.US,D,20231110,000000,22.48,22.53,22.42,22.47,42852,0
+IBHF.US,D,20231113,000000,22.47,22.5499,22.44,22.495,857914,0
+IBHF.US,D,20231114,000000,22.66,22.74,22.61,22.62,68714,0
+IBHF.US,D,20231115,000000,22.61,22.6387,22.5075,22.61,284546,0
+IBHF.US,D,20231116,000000,22.61,22.66,22.49,22.51,163932,0
+IBHF.US,D,20231117,000000,22.66,22.66,22.51,22.62,142446,0
+IBHF.US,D,20231120,000000,22.64,22.65,22.52,22.62,368815,0
+IBHF.US,D,20231121,000000,22.59,22.6595,22.55,22.57,87769,0
+IBHF.US,D,20231122,000000,22.69,22.7292,22.5957,22.64,375394,0
+IBHF.US,D,20231124,000000,22.68,22.68,22.6,22.65,25543,0
+IBHF.US,D,20231127,000000,22.67,22.71,22.58,22.64,288268,0
+IBHF.US,D,20231128,000000,22.69,22.8098,22.6,22.765,176955,0
+IBHF.US,D,20231129,000000,22.83,22.91,22.69,22.77,286151,0
+IBHF.US,D,20231130,000000,22.87,22.87,22.68,22.79,200954,0
+IBHF.US,D,20231201,000000,22.74,22.82,22.6,22.795,134767,0
+IBHF.US,D,20231204,000000,22.69,22.8899,22.671,22.75,150209,0
+IBHF.US,D,20231205,000000,22.76,22.8683,22.68,22.76,133613,0
+IBHF.US,D,20231206,000000,22.81,22.84,22.74,22.78,144496,0
+IBHF.US,D,20231207,000000,22.81,22.87,22.75,22.77,170628,0
+IBHF.US,D,20231208,000000,22.77,22.79,22.6701,22.74,619810,0
+IBHF.US,D,20231211,000000,22.77,22.7899,22.72,22.75,97022,0
+IBHF.US,D,20231212,000000,22.79,22.8726,22.7096,22.8,96776,0
+IBHF.US,D,20231213,000000,22.88,23,22.76,22.95,176148,0
+IBHF.US,D,20231214,000000,22.96,22.9962,22.8001,22.88,179345,0
+IBHF.US,D,20231215,000000,22.87,22.9193,22.76,22.86,126831,0
+IBHF.US,D,20231218,000000,22.9,22.9,22.75,22.85,93385,0
+IBHF.US,D,20231219,000000,22.84,22.96,22.84,22.905,102754,0
+IBHF.US,D,20231220,000000,22.95,22.9993,22.8,22.86,185496,0
+IBHF.US,D,20231221,000000,22.99,23,22.881,22.97,193466,0
+IBHF.US,D,20231222,000000,22.98,23.2399,22.909,22.91,781702,0
+IBHF.US,D,20231226,000000,22.96,23.01,22.9,22.94,393390,0
+IBHF.US,D,20231227,000000,22.95,23.1,22.95,23.05,521610,0
+IBHF.US,D,20231228,000000,23.02,23.02,22.92,22.95,82338,0
+IBHF.US,D,20231229,000000,22.94,23.06,22.92,22.92,170359,0
+IBHF.US,D,20240102,000000,22.95,22.96,22.87,22.95,508623,0
+IBHF.US,D,20240103,000000,22.88,22.9993,22.82,22.92,223150,0
+IBHF.US,D,20240104,000000,22.91,22.9399,22.77,22.8,126761,0
+IBHF.US,D,20240105,000000,22.81,22.9192,22.7848,22.84,344416,0
+IBHF.US,D,20240108,000000,22.84,23,22.82,22.88,216732,0
+IBHF.US,D,20240109,000000,22.91,22.9712,22.8349,22.93,99258,0
+IBHF.US,D,20240110,000000,22.95,22.99,22.92,22.98,102940,0
+IBHF.US,D,20240111,000000,22.96,23.0599,22.88,22.96,141589,0
+IBHF.US,D,20240112,000000,23.07,23.1599,22.97,23,166238,0
+IBHF.US,D,20240116,000000,23,23.1097,22.88,22.91,132129,0
+IBHF.US,D,20240117,000000,22.9,22.9599,22.83,22.83,85703,0
+IBHF.US,D,20240118,000000,22.83,22.93,22.83,22.86,41770,0
+IBHF.US,D,20240119,000000,22.93,22.95,22.85,22.94,49517,0
+IBHF.US,D,20240122,000000,22.97,23.02,22.92,22.92,91922,0
+IBHF.US,D,20240123,000000,23.01,23.02,22.93,22.94,99717,0
+IBHF.US,D,20240124,000000,22.93,23.0199,22.92,22.92,131136,0
+IBHF.US,D,20240125,000000,22.93,23.05,22.93,23.04,70522,0
+IBHF.US,D,20240126,000000,23.06,23.16,23,23,115567,0
+IBHF.US,D,20240129,000000,23.04,23.1364,22.95,23.05,132689,0
+IBHF.US,D,20240130,000000,23,23.0999,22.98,23.04,507083,0
+IBHF.US,D,20240131,000000,23.08,23.1499,22.91,22.98,236279,0
+IBHF.US,D,20240201,000000,23.05,23.05,22.86,22.92,275428,0
+IBHF.US,D,20240202,000000,22.87,22.96,22.79,22.86,114634,0
+IBHF.US,D,20240205,000000,22.81,22.8696,22.78,22.8031,160952,0
+IBHF.US,D,20240206,000000,22.78,22.9699,22.78,22.88,123982,0
+IBHF.US,D,20240207,000000,22.94,22.961,22.86,22.91,102980,0
+IBHF.US,D,20240208,000000,22.91,22.91,22.875,22.9,67795,0
+IBHF.US,D,20240209,000000,22.89,22.99,22.89,22.93,78247,0
+IBHF.US,D,20240212,000000,22.96,23,22.885,22.93,128571,0
+IBHF.US,D,20240213,000000,22.85,22.88,22.78,22.83,112857,0
+IBHF.US,D,20240214,000000,22.88,22.95,22.8312,22.9,50330,0
+IBHF.US,D,20240215,000000,22.9,22.9499,22.86,22.93,185292,0
+IBHF.US,D,20240216,000000,22.8,22.9099,22.79,22.87,90832,0
+IBHF.US,D,20240220,000000,22.9,22.9499,22.87,22.91,69400,0
+IBHF.US,D,20240221,000000,22.94,22.94,22.85,22.89,125618,0
+IBHF.US,D,20240222,000000,22.96,22.98,22.9161,22.95,105871,0
+IBHF.US,D,20240223,000000,22.99,23,22.95,22.95,45699,0
+IBHF.US,D,20240226,000000,22.99,22.99,22.9,22.9,128586,0
+IBHF.US,D,20240227,000000,22.96,22.97,22.9101,22.95,72115,0
+IBHF.US,D,20240228,000000,22.95,23.02,22.85,22.94,120319,0
+IBHF.US,D,20240229,000000,22.98,23.05,22.98,22.98,85440,0
+IBHF.US,D,20240301,000000,22.91,22.97,22.86,22.88,65077,0
+IBHF.US,D,20240304,000000,22.95,23.03,22.89,22.93,115486,0
+IBHF.US,D,20240305,000000,22.97,22.97,22.89,22.9,106500,0
+IBHF.US,D,20240306,000000,22.96,22.973,22.91,22.94,73523,0
+IBHF.US,D,20240307,000000,22.99,22.99,22.92,22.955,60075,0
+IBHF.US,D,20240308,000000,22.94,23.0483,22.92,22.95,122093,0
+IBHF.US,D,20240311,000000,22.96,22.97,22.92,22.94,85658,0
+IBHF.US,D,20240312,000000,23,23,22.92,22.96,124970,0
+IBHF.US,D,20240313,000000,22.93,23.03,22.93,22.94,1098888,0
+IBHF.US,D,20240314,000000,22.99,22.99,22.86,22.92,99175,0
+IBHF.US,D,20240315,000000,22.885,22.94,22.8553,22.89,50767,0
+IBHF.US,D,20240318,000000,23,23,22.9201,22.93,64284,0
+IBHF.US,D,20240319,000000,22.97,23.0491,22.915,22.98,90228,0
+IBHF.US,D,20240320,000000,23.03,23.1342,22.98,23.08,59570,0
+IBHF.US,D,20240321,000000,23.04,23.13,23.04,23.06,85531,0
+IBHF.US,D,20240322,000000,23.12,23.12,23.02,23.04,66187,0
+IBHF.US,D,20240325,000000,23.01,23.05,23,23.02,75107,0
+IBHF.US,D,20240326,000000,23.05,23.05,22.95,22.95,87609,0
+IBHF.US,D,20240327,000000,22.98,23.05,22.96,23.05,987057,0
+IBHF.US,D,20240328,000000,23.07,23.08,23.03,23.06,79838,0
+IBHF.US,D,20240401,000000,22.92,22.9596,22.81,22.86,202248,0
+IBHF.US,D,20240402,000000,22.87,22.87,22.81,22.85,220023,0
+IBHF.US,D,20240403,000000,22.8,22.87,22.78,22.85,81572,0
+IBHF.US,D,20240404,000000,22.88,22.9,22.81,22.83,60144,0
+IBHF.US,D,20240405,000000,22.86,22.86,22.83,22.85,87854,0
+IBHF.US,D,20240408,000000,22.87,22.89,22.8168,22.88,118137,0
+IBHF.US,D,20240409,000000,22.84,22.92,22.84,22.91,88034,0
+IBHF.US,D,20240410,000000,22.87,22.87,22.7597,22.78,134722,0
+IBHF.US,D,20240411,000000,22.82,22.82,22.74,22.77,53195,0
+IBHF.US,D,20240412,000000,22.81,22.81,22.745,22.78,205787,0
+IBHF.US,D,20240415,000000,22.75,22.785,22.6811,22.69,174994,0
+IBHF.US,D,20240416,000000,22.68,22.72,22.655,22.68,490428,0
+IBHF.US,D,20240417,000000,22.71,22.7299,22.685,22.71,229877,0
+IBHF.US,D,20240418,000000,22.73,22.73,22.6801,22.72,60363,0
+IBHF.US,D,20240419,000000,22.68,22.74,22.68,22.72,51995,0
+IBHF.US,D,20240422,000000,22.76,22.81,22.72,22.81,223036,0
+IBHF.US,D,20240423,000000,22.77,22.87,22.77,22.85,61964,0
+IBHF.US,D,20240424,000000,22.88,22.88,22.7901,22.84,114844,0
+IBHF.US,D,20240425,000000,22.8,22.825,22.725,22.82,66770,0
+IBHF.US,D,20240426,000000,22.85,22.86,22.8201,22.84,57396,0
+IBHF.US,D,20240429,000000,22.88,22.92,22.86,22.92,163488,0
+IBHF.US,D,20240430,000000,22.92,22.92,22.8,22.81,127022,0
+IBHF.US,D,20240501,000000,22.7,22.79,22.67,22.73,141227,0
+IBHF.US,D,20240502,000000,22.85,22.85,22.74,22.83,219574,0
+IBHF.US,D,20240503,000000,22.91,22.91,22.8301,22.86,173887,0
+IBHF.US,D,20240506,000000,22.92,22.92,22.87,22.9,100544,0
+IBHF.US,D,20240507,000000,22.895,22.9,22.86,22.87,114920,0
+IBHF.US,D,20240508,000000,22.86,22.87,22.83,22.84,71250,0
+IBHF.US,D,20240509,000000,22.85,22.86,22.8301,22.86,65415,0
+IBHF.US,D,20240510,000000,22.88,22.88,22.83,22.86,126372,0
+IBHF.US,D,20240513,000000,22.88,22.9,22.86,22.87,191150,0
+IBHF.US,D,20240514,000000,22.88,22.915,22.88,22.905,82587,0
+IBHF.US,D,20240515,000000,22.94,22.97,22.93,22.96,110349,0
+IBHF.US,D,20240516,000000,22.94,22.95,22.925,22.94,167944,0
+IBHF.US,D,20240517,000000,22.95,22.95,22.905,22.93,64643,0
+IBHF.US,D,20240520,000000,22.96,22.96,22.9101,22.95,95413,0
+IBHF.US,D,20240521,000000,22.96,22.96,22.91,22.93,77477,0
+IBHF.US,D,20240522,000000,22.88,22.91,22.86,22.86,79818,0
+IBHF.US,D,20240523,000000,22.9,22.9,22.855,22.86,81280,0
+IBHF.US,D,20240524,000000,22.92,22.92,22.8689,22.91,110846,0
+IBHF.US,D,20240528,000000,22.95,22.95,22.86,22.86,68874,0
+IBHF.US,D,20240529,000000,22.88,22.88,22.8299,22.84,166976,0
+IBHF.US,D,20240530,000000,22.89,22.89,22.85,22.89,106710,0
+IBHF.US,D,20240531,000000,22.89,22.935,22.89,22.93,126773,0
+IBHF.US,D,20240603,000000,22.84,22.8499,22.4657,22.83,116344,0
+IBHF.US,D,20240604,000000,22.84,22.84,22.81,22.83,211599,0
+IBHF.US,D,20240605,000000,22.83,22.87,22.8017,22.87,109226,0
+IBHF.US,D,20240606,000000,22.88,22.88,22.82,22.85,154964,0
+IBHF.US,D,20240607,000000,22.82,22.84,22.785,22.82,148351,0
+IBHF.US,D,20240610,000000,22.81,22.84,22.78,22.83,122619,0
+IBHF.US,D,20240611,000000,22.8,22.84,22.79,22.84,50723,0
+IBHF.US,D,20240612,000000,22.94,22.94,22.87,22.88,94753,0
+IBHF.US,D,20240613,000000,22.896,22.896,22.84,22.85,278382,0
+IBHF.US,D,20240614,000000,22.83,22.84,22.8189,22.84,148366,0
+IBHF.US,D,20240617,000000,22.84,22.88,22.805,22.865,152191,0
+IBHF.US,D,20240618,000000,22.88,22.92,22.8601,22.87,249537,0
+IBHF.US,D,20240620,000000,22.88,22.88,22.84,22.85,171464,0
+IBHF.US,D,20240621,000000,22.86,22.91,22.86,22.89,175219,0
+IBHF.US,D,20240624,000000,22.93,22.93,22.9,22.905,158098,0
+IBHF.US,D,20240625,000000,22.88,22.93,22.85,22.86,173868,0
+IBHF.US,D,20240626,000000,22.88,22.91,22.8564,22.9,71168,0
+IBHF.US,D,20240627,000000,22.91,22.93,22.8957,22.925,115631,0
+IBHF.US,D,20240628,000000,22.96,22.96,22.9,22.91,83039,0
+IBHF.US,D,20240701,000000,22.87,22.87,22.75,22.76,151296,0
+IBHF.US,D,20240702,000000,22.81,22.81,22.7601,22.79,208671,0
+IBHF.US,D,20240703,000000,22.78,22.85,22.78,22.85,37874,0
+IBHF.US,D,20240705,000000,22.9,22.92,22.85,22.9,115615,0
+IBHF.US,D,20240708,000000,22.94,22.94,22.87,22.88,248578,0
+IBHF.US,D,20240709,000000,22.92,22.92,22.85,22.88,104017,0
+IBHF.US,D,20240710,000000,22.92,22.92,22.87,22.91,99712,0
+IBHF.US,D,20240711,000000,22.98,22.98,22.92,22.94,89208,0
+IBHF.US,D,20240712,000000,22.96,22.98,22.945,22.98,250032,0
+IBHF.US,D,20240715,000000,22.98,22.98,22.95,22.98,178977,0
+IBHF.US,D,20240716,000000,22.99,23.04,22.97,23.04,248003,0
+IBHF.US,D,20240717,000000,22.99,23.025,22.985,23,151810,0
+IBHF.US,D,20240718,000000,23.04,23.0451,22.98,22.99,82463,0
+IBHF.US,D,20240719,000000,22.975,23,22.97,22.99,71790,0
+IBHF.US,D,20240722,000000,23.02,23.06,23.011,23.06,92495,0
+IBHF.US,D,20240723,000000,23.08,23.08,23.04,23.05,145739,0
+IBHF.US,D,20240724,000000,23.02,23.06,23,23.01,135207,0
+IBHF.US,D,20240725,000000,23.05,23.08,23,23.02,201485,0
+IBHF.US,D,20240726,000000,23.09,23.09,23.03,23.07,1016256,0
+IBHF.US,D,20240729,000000,23.09,23.09,23.045,23.08,139623,0
+IBHF.US,D,20240730,000000,23.11,23.11,23.04,23.09,119459,0
+IBHF.US,D,20240731,000000,23.1,23.13,23.08,23.115,128340,0
+IBHF.US,D,20240801,000000,22.98,22.9898,22.93,22.945,132760,0
+IBHF.US,D,20240802,000000,22.92,22.95,22.8759,22.92,140530,0
+IBHF.US,D,20240805,000000,22.81,22.85,22.76,22.84,110569,0
+IBHF.US,D,20240806,000000,22.82,22.91,22.8103,22.87,132525,0
+IBHF.US,D,20240807,000000,22.94,22.95,22.88,22.89,69384,0
+IBHF.US,D,20240808,000000,22.94,22.9999,22.94,22.96,134820,0
+IBHF.US,D,20240809,000000,23.03,23.03,22.95,22.965,131268,0
+IBHF.US,D,20240812,000000,23.0161,23.0161,22.964,22.99,133575,0
+IBHF.US,D,20240813,000000,23.035,23.04,22.99,23.04,170955,0
+IBHF.US,D,20240814,000000,23.19,23.19,23.03,23.08,141097,0
+IBHF.US,D,20240815,000000,23.06,23.0899,23.03,23.05,668750,0
+IBHF.US,D,20240816,000000,23.08,23.11,23.0253,23.11,141676,0
+IBHF.US,D,20240819,000000,23.17,23.17,23.06,23.13,220506,0
+IBHF.US,D,20240820,000000,23.12,23.13,23.07,23.09,149163,0
+IBHF.US,D,20240821,000000,23.12,23.14,23.09,23.125,125467,0
+IBHF.US,D,20240822,000000,23.12,23.13,23.1,23.11,152756,0
+IBHF.US,D,20240823,000000,23.14,23.21,23.1301,23.195,292214,0
+IBHF.US,D,20240826,000000,23.21,23.21,23.1501,23.17,182023,0
+IBHF.US,D,20240827,000000,23.12,23.2,23.12,23.16,97136,0
+IBHF.US,D,20240828,000000,23.21,23.21,23.15,23.18,94199,0
+IBHF.US,D,20240829,000000,23.16,23.22,23.16,23.205,140863,0
+IBHF.US,D,20240830,000000,23.2,23.23,23.19,23.2,104272,0
+IBHF.US,D,20240903,000000,23.09,23.09,23,23.03,157649,0
+IBHF.US,D,20240904,000000,23.02,23.12,23.01,23.07,214041,0
+IBHF.US,D,20240905,000000,23.1,23.16,23.07,23.15,176486,0
+IBHF.US,D,20240906,000000,23.18,23.18,23.0941,23.14,172631,0
+IBHF.US,D,20240909,000000,23.14,23.17,23.125,23.14,113772,0
+IBHF.US,D,20240910,000000,23.165,23.1799,23.11,23.14,155255,0
+IBHF.US,D,20240911,000000,23.12,23.1899,23.09,23.175,132554,0
+IBHF.US,D,20240912,000000,23.19,23.2,23.15,23.185,693555,0
+IBHF.US,D,20240913,000000,23.22,23.2297,23.19,23.195,98241,0
+IBHF.US,D,20240916,000000,23.21,23.28,23.21,23.24,205341,0
+IBHF.US,D,20240917,000000,23.24,23.27,23.24,23.26,357012,0
+IBHF.US,D,20240918,000000,23.28,23.35,23.24,23.3,194127,0
+IBHF.US,D,20240919,000000,23.34,23.36,23.2,23.32,342978,0
+IBHF.US,D,20240920,000000,23.34,23.345,23.28,23.32,123327,0
+IBHF.US,D,20240923,000000,23.33,23.33,23.26,23.27,171820,0
+IBHF.US,D,20240924,000000,23.28,23.3098,23.2652,23.28,137968,0
+IBHF.US,D,20240925,000000,23.25,23.295,23.25,23.27,161609,0
+IBHF.US,D,20240926,000000,23.28,23.32,23.2501,23.3,143770,0
+IBHF.US,D,20240927,000000,23.33,23.3981,23.33,23.38,105854,0
+IBHF.US,D,20240930,000000,23.38,23.41,23.3633,23.41,200446,0
+IBHF.US,D,20241001,000000,23.31,23.315,23.27,23.29,189191,0
+IBHF.US,D,20241002,000000,23.29,23.29,23.223,23.275,157646,0
+IBHF.US,D,20241003,000000,23.27,23.27,23.225,23.26,207767,0
+IBHF.US,D,20241004,000000,23.27,23.27,23.23,23.255,172634,0
+IBHF.US,D,20241007,000000,23.24,23.24,23.19,23.2,95650,0
+IBHF.US,D,20241008,000000,23.23,23.235,23.2,23.23,446473,0
+IBHF.US,D,20241009,000000,23.24,23.25,23.21,23.24,412530,0
+IBHF.US,D,20241010,000000,23.2,23.24,23.2,23.22,198676,0
+IBHF.US,D,20241011,000000,23.24,23.29,23.232,23.29,103442,0
+IBHF.US,D,20241014,000000,23.24,23.3,23.24,23.28,387981,0
+IBHF.US,D,20241015,000000,23.33,23.33,23.2709,23.28,131469,0
+IBHF.US,D,20241016,000000,23.295,23.33,23.2907,23.3,129172,0
+IBHF.US,D,20241017,000000,23.33,23.33,23.26,23.3,205686,0
+IBHF.US,D,20241018,000000,23.32,23.3399,23.308,23.32,228101,0
+IBHF.US,D,20241021,000000,23.34,23.34,23.255,23.3,259400,0
+IBHF.US,D,20241022,000000,23.26,23.295,23.2571,23.27,125798,0
+IBHF.US,D,20241023,000000,23.28,23.285,23.235,23.24,155553,0
+IBHF.US,D,20241024,000000,23.33,23.33,23.26,23.29,296681,0
+IBHF.US,D,20241025,000000,23.31,23.32,23.23,23.23,361872,0
+IBHF.US,D,20241028,000000,23.25,23.31,23.25,23.31,117450,0
+IBHF.US,D,20241029,000000,23.25,23.33,23.25,23.3,159848,0
+IBHF.US,D,20241030,000000,23.31,23.338,23.27,23.285,84472,0
+IBHF.US,D,20241031,000000,23.3,23.31,23.26,23.29,333701,0
+IBHF.US,D,20241101,000000,23.24,23.24,23.115,23.14,260158,0
+IBHF.US,D,20241104,000000,23.15,23.2,23.15,23.155,242255,0
+IBHF.US,D,20241105,000000,23.18,23.23,23.17,23.22,170619,0
+IBHF.US,D,20241106,000000,23.22,23.24,23.17,23.21,248677,0
+IBHF.US,D,20241107,000000,23.21,23.28,23.21,23.27,262448,0
+IBHF.US,D,20241108,000000,23.24,23.29,23.24,23.27,639719,0
+IBHF.US,D,20241111,000000,23.3,23.32,23.28,23.28,224053,0
+IBHF.US,D,20241112,000000,23.28,23.31,23.22,23.24,220180,0
+IBHF.US,D,20241113,000000,23.25,23.28,23.22,23.24,217184,0
+IBHF.US,D,20241114,000000,23.269,23.27,23.215,23.22,207785,0
+IBHF.US,D,20241115,000000,23.22,23.2264,23.19,23.22,170159,0
+IBHF.US,D,20241118,000000,23.24,23.27,23.235,23.25,183001,0
+IBHF.US,D,20241119,000000,23.27,23.28,23.25,23.275,146417,0
+IBHF.US,D,20241120,000000,23.27,23.28,23.23,23.24,211061,0
+IBHF.US,D,20241121,000000,23.34,23.35,23.24,23.25,159797,0
+IBHF.US,D,20241122,000000,23.2401,23.27,23.2227,23.24,159734,0
+IBHF.US,D,20241125,000000,23.2707,23.285,23.26,23.27,124547,0
+IBHF.US,D,20241126,000000,23.27,23.2795,23.25,23.27,98674,0
+IBHF.US,D,20241127,000000,23.26,23.31,23.23,23.29,586697,0
+IBHF.US,D,20241129,000000,23.32,23.3299,23.3,23.325,119850,0
+IBHF.US,D,20241202,000000,23.18,23.22,23.18,23.21,127129,0
+IBHF.US,D,20241203,000000,23.29,23.29,23.18,23.22,114828,0
+IBHF.US,D,20241204,000000,23.225,23.25,23.22,23.24,140929,0
+IBHF.US,D,20241205,000000,23.2405,23.26,23.235,23.26,153872,0
+IBHF.US,D,20241206,000000,23.29,23.3,23.2511,23.27,208283,0
+IBHF.US,D,20241209,000000,23.28,23.29,23.25,23.25,386470,0
+IBHF.US,D,20241210,000000,23.29,23.3,23.25,23.27,227929,0
+IBHF.US,D,20241211,000000,23.2998,23.3,23.26,23.27,134388,0
+IBHF.US,D,20241212,000000,23.2735,23.295,23.25,23.26,152623,0
+IBHF.US,D,20241213,000000,23.28,23.29,23.24,23.25,742649,0
+IBHF.US,D,20241216,000000,23.25,23.3,23.25,23.27,227931,0
+IBHF.US,D,20241217,000000,23.2403,23.27,23.24,23.26,166218,0
+IBHF.US,D,20241218,000000,23.16,23.21,22.975,22.98,612166,0
+IBHF.US,D,20241219,000000,23.055,23.06,23.01,23.03,617804,0
+IBHF.US,D,20241220,000000,23.13,23.13,23.03,23.12,1267623,0
+IBHF.US,D,20241223,000000,23.14,23.14,23.08,23.1,533928,0
+IBHF.US,D,20241224,000000,23.09,23.1376,23.07,23.135,230060,0
+IBHF.US,D,20241226,000000,23.13,23.18,23.1,23.175,418386,0
+IBHF.US,D,20241227,000000,23.17,23.21,22.91,23.16,536731,0
+IBHF.US,D,20241230,000000,23.15,23.1799,23.13,23.15,521313,0
+IBHF.US,D,20241231,000000,23.19,23.2,23.14,23.15,305102,0
+IBHF.US,D,20250102,000000,23.16,23.19,23.16,23.175,272655,0
+IBHF.US,D,20250103,000000,23.19,23.2199,23.18,23.19,871798,0
+IBHF.US,D,20250106,000000,23.25,23.25,23.19,23.2,403707,0
+IBHF.US,D,20250107,000000,23.22,23.24,23.17,23.19,185688,0
+IBHF.US,D,20250108,000000,23.177,23.24,23.17,23.225,212469,0
+IBHF.US,D,20250110,000000,23.28,23.28,23.17,23.19,336380,0
+IBHF.US,D,20250113,000000,23.17,23.22,23.16,23.21,389120,0
+IBHF.US,D,20250114,000000,23.2398,23.24,23.19,23.22,335254,0
+IBHF.US,D,20250115,000000,23.2825,23.31,23.25,23.31,394208,0
+IBHF.US,D,20250116,000000,23.3,23.33,23.2749,23.33,285946,0
+IBHF.US,D,20250117,000000,23.34,23.36,23.31,23.32,499291,0
+IBHF.US,D,20250121,000000,23.34,23.37,23.33,23.355,387438,0
+IBHF.US,D,20250122,000000,23.355,23.36,23.33,23.34,242551,0
+IBHF.US,D,20250123,000000,23.34,23.37,23.3229,23.355,1026575,0
+IBHF.US,D,20250124,000000,23.38,23.42,23.36,23.39,468905,0
+IBHF.US,D,20250127,000000,23.39,23.42,23.37,23.4,306137,0
+IBHF.US,D,20250128,000000,23.395,23.45,23.36,23.39,214665,0
+IBHF.US,D,20250129,000000,23.38,23.4,23.355,23.38,231249,0
+IBHF.US,D,20250130,000000,23.41,23.42,23.38,23.41,250555,0
+IBHF.US,D,20250131,000000,23.4,23.42,23.345,23.36,327641,0
+IBHF.US,D,20250203,000000,23.25,23.26,23.21,23.24,212960,0
+IBHF.US,D,20250204,000000,23.245,23.28,23.22,23.24,298004,0
+IBHF.US,D,20250205,000000,23.2515,23.32,23.2515,23.305,261888,0
+IBHF.US,D,20250206,000000,23.2904,23.32,23.27,23.28,440535,0
+IBHF.US,D,20250207,000000,23.27,23.3,23.24,23.24,297109,0
+IBHF.US,D,20250210,000000,23.2986,23.3099,23.2601,23.29,328090,0
+IBHF.US,D,20250211,000000,23.25,23.28,23.24,23.28,231301,0
+IBHF.US,D,20250212,000000,23.26,23.31,23.22,23.3,493274,0
+IBHF.US,D,20250213,000000,23.3169,23.35,23.3,23.35,251009,0
+IBHF.US,D,20250214,000000,23.38,23.38,23.31,23.33,255840,0
+IBHF.US,D,20250218,000000,23.335,23.34,23.31,23.33,202262,0
+IBHF.US,D,20250219,000000,23.33,23.37,23.32,23.37,167443,0
+IBHF.US,D,20250220,000000,23.37,23.39,23.345,23.37,254943,0
+IBHF.US,D,20250221,000000,23.38,23.3899,23.33,23.33,412223,0
+IBHF.US,D,20250224,000000,23.365,23.37,23.33,23.36,283267,0
+IBHF.US,D,20250225,000000,23.375,23.4,23.35,23.39,359681,0
+IBHF.US,D,20250226,000000,23.38,23.4,23.36,23.375,291273,0
+IBHF.US,D,20250227,000000,23.37,23.39,23.34,23.37,266854,0
+IBHF.US,D,20250228,000000,23.4,23.41,23.3601,23.41,149472,0
+IBHF.US,D,20250303,000000,23.35,23.35,23.2299,23.24,363760,0
+IBHF.US,D,20250304,000000,23.22,23.25,23.19,23.239,1064626,0
+IBHF.US,D,20250305,000000,23.24,23.27,23.23,23.27,456956,0
+IBHF.US,D,20250306,000000,23.2302,23.235,23.185,23.21,596923,0
+IBHF.US,D,20250307,000000,23.26,23.26,23.21,23.24,306984,0
+IBHF.US,D,20250310,000000,23.45,23.45,23.18,23.205,268998,0
+IBHF.US,D,20250311,000000,23.2211,23.2211,23.1432,23.17,367909,0
+IBHF.US,D,20250312,000000,23.17,23.2099,23.155,23.19,207067,0
+IBHF.US,D,20250313,000000,23.17,23.1863,23.12,23.125,288421,0
+IBHF.US,D,20250314,000000,23.1601,23.2,23.15,23.16,207415,0
+IBHF.US,D,20250317,000000,23.17,23.22,23.1675,23.21,288760,0
+IBHF.US,D,20250318,000000,23.2275,23.23,23.19,23.21,159967,0
+IBHF.US,D,20250319,000000,23.22,23.3,23.21,23.28,322407,0
+IBHF.US,D,20250320,000000,23.25,23.29,23.18,23.23,527030,0
+IBHF.US,D,20250321,000000,23.19,23.21,23.15,23.17,520254,0
+IBHF.US,D,20250324,000000,23.23,23.25,23.21,23.24,331127,0
+IBHF.US,D,20250325,000000,23.23,23.26,23.2235,23.24,162933,0
+IBHF.US,D,20250326,000000,23.25,23.26,23.16,23.21,481579,0
+IBHF.US,D,20250327,000000,23.21,23.2299,23.19,23.22,120287,0
+IBHF.US,D,20250328,000000,23.215,23.24,23.1601,23.22,165082,0
+IBHF.US,D,20250331,000000,23.19,23.225,23.16,23.22,141251,0
+IBHF.US,D,20250401,000000,23.0601,23.11,23.0601,23.11,157788,0
+IBHF.US,D,20250402,000000,23.1,23.14,23.07,23.125,216070,0
+IBHF.US,D,20250403,000000,23.065,23.08,22.951,22.99,371494,0
+IBHF.US,D,20250404,000000,22.9108,22.9108,22.6004,22.68,795327,0
+IBHF.US,D,20250407,000000,22.47,22.8,22.4501,22.57,1273370,0
+IBHF.US,D,20250408,000000,22.7012,22.81,22.51,22.57,293393,0
+IBHF.US,D,20250409,000000,22.3117,23,22.25,22.84,925064,0
+IBHF.US,D,20250410,000000,22.7746,22.94,22.64,22.76,200345,0
+IBHF.US,D,20250411,000000,22.72,22.8655,22.68,22.83,329645,0
+IBHF.US,D,20250414,000000,22.9085,22.95,22.805,22.86,161490,0
+IBHF.US,D,20250415,000000,22.86,22.91,22.84,22.88,283901,0
+IBHF.US,D,20250416,000000,22.91,22.94,22.84,22.9,298217,0
+IBHF.US,D,20250417,000000,22.9215,23.02,22.9215,23.02,248081,0
+IBHF.US,D,20250421,000000,22.93,22.99,22.9059,22.98,201336,0
+IBHF.US,D,20250422,000000,23.0049,23.05,22.98,23.01,1273733,0
+IBHF.US,D,20250423,000000,23.09,23.1399,23,23.04,215178,0
+IBHF.US,D,20250424,000000,23.07,23.17,23.0655,23.13,148376,0
+IBHF.US,D,20250425,000000,23.16,23.22,23.14,23.18,432231,0
+IBHF.US,D,20250428,000000,23.2521,23.2521,23.12,23.15,205042,0
+IBHF.US,D,20250429,000000,23.2,23.21,23.145,23.21,227775,0
+IBHF.US,D,20250430,000000,23.1201,23.18,23.11,23.13,177648,0
+IBHF.US,D,20250501,000000,23.02,23.09,23,23.04,233958,0
+IBHF.US,D,20250502,000000,23.04,23.1,23.03,23.07,239997,0
+IBHF.US,D,20250505,000000,23.02,23.1,23.02,23.07,163696,0
+IBHF.US,D,20250506,000000,23.05,23.09,23.03,23.05,229381,0
+IBHF.US,D,20250507,000000,23.08,23.1,23.05,23.06,198323,0
+IBHF.US,D,20250508,000000,23.088,23.15,23.0601,23.09,201084,0
+IBHF.US,D,20250509,000000,23.1299,23.14,23.1,23.125,119114,0
+IBHF.US,D,20250512,000000,23.152,23.2199,23.152,23.2,247743,0
+IBHF.US,D,20250513,000000,23.21,23.21,23.14,23.14,265723,0
+IBHF.US,D,20250514,000000,23.17,23.18,23.12,23.15,320443,0
+IBHF.US,D,20250515,000000,23.1281,23.18,23.1281,23.18,121657,0
+IBHF.US,D,20250516,000000,23.19,23.21,23.16,23.18,118396,0
+IBHF.US,D,20250519,000000,23.17,23.2099,23.17,23.205,261325,0
+IBHF.US,D,20250520,000000,23.19,23.22,23.16,23.19,186459,0
+IBHF.US,D,20250521,000000,23.18,23.21,23.12,23.13,157246,0
+IBHF.US,D,20250522,000000,23.125,23.19,23.12,23.18,168505,0
+IBHF.US,D,20250523,000000,23.1691,23.19,23.1403,23.15,158488,0
+IBHF.US,D,20250527,000000,23.2,23.25,23.19,23.21,669502,0
+IBHF.US,D,20250528,000000,23.21,23.25,23.18,23.18,280866,0
+IBHF.US,D,20250529,000000,23.22,23.2399,23.2,23.21,195090,0
+IBHF.US,D,20250530,000000,23.27,23.27,23.162,23.18,366876,0
+IBHF.US,D,20250602,000000,23.055,23.08,23.01,23.03,244743,0
+IBHF.US,D,20250603,000000,23.025,23.04,23.01,23.01,220521,0
+IBHF.US,D,20250604,000000,23.06,23.06,23.02,23.05,167270,0
+IBHF.US,D,20250605,000000,23.03,23.05,22.98,22.99,164097,0
+IBHF.US,D,20250606,000000,23,23.0291,22.99,22.99,187519,0
+IBHF.US,D,20250609,000000,22.99,23.03,22.98,23.01,443093,0
+IBHF.US,D,20250610,000000,23.0164,23.02,22.98,23,160571,0
+IBHF.US,D,20250611,000000,23.0135,23.04,23,23.01,229720,0
+IBHF.US,D,20250612,000000,23.02,23.04,23.01,23.035,209279,0
+IBHF.US,D,20250613,000000,23.015,23.0256,22.93,23,140161,0
+IBHF.US,D,20250616,000000,23.07,23.16,23.02,23.135,192957,0
+IBHF.US,D,20250617,000000,23.1199,23.13,23.07,23.1,243016,0
+IBHF.US,D,20250618,000000,23.105,23.15,23.105,23.115,160414,0
+IBHF.US,D,20250620,000000,23.1299,23.17,23.11,23.16,174504,0
+IBHF.US,D,20250623,000000,23.17,23.19,23.155,23.17,199173,0
+IBHF.US,D,20250624,000000,23.19,23.22,23.18,23.195,202905,0
+IBHF.US,D,20250625,000000,23.2,23.22,23.1701,23.19,174153,0
+IBHF.US,D,20250626,000000,23.186,23.2189,23.15,23.195,190918,0
+IBHF.US,D,20250627,000000,23.21,23.23,23.2,23.207,126468,0
+IBHF.US,D,20250630,000000,23.22,23.25,23.21,23.23,765448,0
+IBHF.US,D,20250701,000000,23.115,23.115,23.07,23.095,238573,0
+IBHF.US,D,20250702,000000,23.095,23.12,23.07,23.12,165278,0
+IBHF.US,D,20250703,000000,23.13,23.14,23.115,23.14,160032,0
+IBHF.US,D,20250707,000000,23.139,23.139,23.09,23.09,231127,0
+IBHF.US,D,20250708,000000,23.12,23.14,23.09,23.1047,231063,0
+IBHF.US,D,20250709,000000,23.1363,23.16,23.11,23.15,230336,0
+IBHF.US,D,20250710,000000,23.14,23.17,23.13,23.145,254509,0
+IBHF.US,D,20250711,000000,23.14,23.16,23.1,23.15,325317,0
+IBHF.US,D,20250714,000000,23.14,23.16,23.13,23.16,233077,0
+IBHF.US,D,20250715,000000,23.15,23.21,23.1121,23.14,211431,0
+IBHF.US,D,20250716,000000,23.145,23.19,23.1,23.19,558508,0
+IBHF.US,D,20250717,000000,23.17,23.18,23.15,23.18,224921,0
+IBHF.US,D,20250718,000000,23.2,23.2,23.15,23.1995,211773,0
+IBHF.US,D,20250721,000000,23.1901,23.24,23.1901,23.218,245446,0
+IBHF.US,D,20250722,000000,23.205,23.24,23.205,23.22,517895,0
+IBHF.US,D,20250723,000000,23.23,23.265,23.21,23.26,170544,0
+IBHF.US,D,20250724,000000,23.24,23.27,23.23,23.24,215256,0
+IBHF.US,D,20250725,000000,23.25,23.27,23.232,23.255,242516,0
+IBHF.US,D,20250728,000000,23.26,23.26,23.23,23.25,233918,0
+IBHF.US,D,20250729,000000,23.2442,23.27,23.24,23.265,125001,0
+IBHF.US,D,20250730,000000,23.26,23.27,23.23,23.24,166273,0
+IBHF.US,D,20250731,000000,23.255,23.27,23.24,23.27,173937,0
+IBHF.US,D,20250801,000000,23.13,23.15,23.11,23.15,355596,0
+IBHF.US,D,20250804,000000,23.18,23.18,23.14,23.16,271619,0
+IBHF.US,D,20250805,000000,23.15,23.17,23.1347,23.165,493201,0
+IBHF.US,D,20250806,000000,23.16,23.18,23.15,23.18,194951,0
+IBHF.US,D,20250807,000000,23.2,23.21,23.17,23.175,200940,0
+IBHF.US,D,20250808,000000,23.19,23.19,23.15,23.175,327780,0
+IBHF.US,D,20250811,000000,23.18,23.21,23.17,23.2,245262,0
+IBHF.US,D,20250812,000000,23.2,23.2,23.1817,23.195,374009,0
+IBHF.US,D,20250813,000000,23.225,23.225,23.19,23.21,117547,0
+IBHF.US,D,20250814,000000,23.2184,23.22,23.19,23.205,174621,0
+IBHF.US,D,20250815,000000,23.2018,23.24,23.2,23.225,207881,0
+IBHF.US,D,20250818,000000,23.2123,23.26,23.2123,23.23,257724,0
+IBHF.US,D,20250819,000000,23.23,23.245,23.22,23.22,165217,0
+IBHF.US,D,20250820,000000,23.23,23.24,23.22,23.23,277834,0
+IBHF.US,D,20250821,000000,23.209,23.22,23.19,23.21,214809,0
+IBHF.US,D,20250822,000000,23.23,23.3,23.23,23.3,305554,0
+IBHF.US,D,20250825,000000,23.245,23.29,23.24,23.27,323951,0
+IBHF.US,D,20250826,000000,23.35,23.445,23.341,23.42,498574,0
+IBHF.US,D,20250827,000000,23.4172,23.455,23.39,23.43,246834,0
+IBHF.US,D,20250828,000000,23.42,23.44,23.4,23.4,362448,0
+IBHF.US,D,20250829,000000,23.4074,23.4216,23.3846,23.395,299606,0
+IBHF.US,D,20250902,000000,23.235,23.28,23.235,23.265,360849,0
+IBHF.US,D,20250903,000000,23.2905,23.33,23.2735,23.33,310392,0
+IBHF.US,D,20250904,000000,23.28,23.33,23.28,23.31,199237,0
+IBHF.US,D,20250905,000000,23.32,23.34,23.28,23.28,209839,0
+IBHF.US,D,20250908,000000,23.32,23.4,23.26,23.28,354100,0
+IBHF.US,D,20250909,000000,23.324,23.337635,23.2828,23.325,243212,0
+IBHF.US,D,20250910,000000,23.31,23.37,23.27,23.27,455518,0
+IBHF.US,D,20250911,000000,23.315,23.39,23.3147,23.39,267784,0
+IBHF.US,D,20250912,000000,23.35,23.3697,23.33,23.35,247909,0
+IBHF.US,D,20250915,000000,23.36,23.38,23.34,23.38,226095,0
+IBHF.US,D,20250916,000000,23.36,23.368,23.34,23.355,569628,0
+IBHF.US,D,20250917,000000,23.3695,23.39,23.34,23.35,198987,0
+IBHF.US,D,20250918,000000,23.35,23.39,23.342,23.39,184028,0
+IBHF.US,D,20250919,000000,23.4,23.4,23.36,23.385,131754,0
+IBHF.US,D,20250922,000000,23.375,23.4,23.36,23.38,244056,0
+IBHF.US,D,20250923,000000,23.41,23.41,23.33,23.33,292252,0
+IBHF.US,D,20250924,000000,23.387,23.4,23.3635,23.39,198325,0
+IBHF.US,D,20250925,000000,23.38,23.4,23.33,23.38,329143,0
+IBHF.US,D,20250926,000000,23.3962,23.41,23.38,23.4,216714,0
+IBHF.US,D,20250929,000000,23.41,23.42,23.39,23.4,163761,0
+IBHF.US,D,20250930,000000,23.38,23.4,23.37,23.39,196859,0
+IBHF.US,D,20251001,000000,23.26,23.288,23.25,23.27,276569,0
+IBHF.US,D,20251002,000000,23.28,23.31,23.26,23.27,128775,0
+IBHF.US,D,20251003,000000,23.28,23.3,23.262,23.29,204492,0
+IBHF.US,D,20251006,000000,23.305,23.32,23.26,23.26,257446,0
+IBHF.US,D,20251007,000000,23.3192,23.3192,23.2635,23.3,401937,0
+IBHF.US,D,20251008,000000,23.295,23.3199,23.2708,23.29,156111,0
+IBHF.US,D,20251009,000000,23.2884,23.29,23.23,23.23,183412,0
+IBHF.US,D,20251010,000000,23.2708,23.2899,23.2201,23.235,123758,0
+IBHF.US,D,20251013,000000,23.28,23.31,23.25,23.285,174523,0
+IBHF.US,D,20251014,000000,23.27,23.33,23.25,23.32,202214,0
+IBHF.US,D,20251015,000000,23.302,23.33,23.3,23.325,159918,0
+IBHF.US,D,20251016,000000,23.32,23.33,23.3009,23.315,327739,0
+IBHF.US,D,20251017,000000,23.325,23.36,23.311,23.33,216062,0
+IBHF.US,D,20251020,000000,23.35,23.37,23.3255,23.335,224817,0
+IBHF.US,D,20251021,000000,23.349,23.35,23.325,23.33,209285,0
+IBHF.US,D,20251022,000000,23.3297,23.35,23.3001,23.35,228882,0
+IBHF.US,D,20251023,000000,23.3,23.343,23.3,23.325,139918,0
+IBHF.US,D,20251024,000000,23.33,23.38,23.32,23.36,137940,0
+IBHF.US,D,20251027,000000,23.37,23.39,23.36,23.38,162542,0
+IBHF.US,D,20251028,000000,23.365,23.39,23.35,23.36,192739,0
+IBHF.US,D,20251029,000000,23.37,23.38,23.33,23.35,185518,0
+IBHF.US,D,20251030,000000,23.335,23.36,23.3235,23.345,213055,0
+IBHF.US,D,20251031,000000,23.35,23.37,23.32,23.36,271479,0
+IBHF.US,D,20251103,000000,23.24,23.25,23.19,23.19,207476,0
+IBHF.US,D,20251104,000000,23.2,23.23,23.19,23.22,120055,0
+IBHF.US,D,20251105,000000,23.24,23.24,23.21,23.215,175410,0
+IBHF.US,D,20251106,000000,23.22,23.25,23.205,23.25,219154,0
+IBHF.US,D,20251107,000000,23.21,23.24,23.21,23.23,168090,0
+IBHF.US,D,20251110,000000,23.25,23.27,23.23,23.2499,465990,0
+IBHF.US,D,20251111,000000,23.26,23.26,23.24,23.245,132912,0
+IBHF.US,D,20251112,000000,23.2649,23.2826,23.2101,23.22,219145,0
+IBHF.US,D,20251113,000000,23.1716,23.21,23.17,23.2,1135512,0
+IBHF.US,D,20251114,000000,23.1853,23.2,23.1744,23.18,201573,0
+IBHF.US,D,20251117,000000,23.15,23.1995,23.14,23.14,337889,0
+IBHF.US,D,20251118,000000,23.122,23.155,23.12,23.13,181568,0
+IBHF.US,D,20251119,000000,23.125,23.17,23.12,23.17,155565,0
+IBHF.US,D,20251120,000000,23.205,23.21,23.1445,23.17,331717,0
+IBHF.US,D,20251121,000000,23.1819,23.22,23.16,23.21,226943,0
+IBHF.US,D,20251124,000000,23.205,23.23,23.19,23.22,296419,0
+IBHF.US,D,20251125,000000,23.2265,23.265,23.22,23.26,558099,0
+IBHF.US,D,20251126,000000,23.26,23.27,23.25,23.25,146377,0
+IBHF.US,D,20251128,000000,23.25,23.2561,23.2,23.21,108172,0
+IBHF.US,D,20251201,000000,23.04,23.08,23.03,23.05,239456,0
+IBHF.US,D,20251202,000000,23.0601,23.1,23.05,23.1,281798,0
+IBHF.US,D,20251203,000000,23.1045,23.12,23.09,23.095,227712,0
+IBHF.US,D,20251204,000000,23.095,23.12,23.075,23.085,285589,0
+IBHF.US,D,20251205,000000,23.0942,23.1,23.08,23.1,209144,0
+IBHF.US,D,20251208,000000,23.0818,23.0967,23.0701,23.08,247137,0
+IBHF.US,D,20251209,000000,23.0999,23.1,23.0898,23.1,230937,0
+IBHF.US,D,20251210,000000,23.12,23.1273,23.1,23.11,209787,0
+IBHF.US,D,20251211,000000,23.11,23.15,23.1,23.12,181890,0
+IBHF.US,D,20251212,000000,23.095,23.13,23.08,23.12,349540,0
+IBHF.US,D,20251215,000000,23.14,23.14,23.12,23.135,227892,0
+IBHF.US,D,20251216,000000,23.122,23.14,23.12,23.14,153753,0
+IBHF.US,D,20251217,000000,23.14,23.16,23.13,23.145,277994,0
+IBHF.US,D,20251218,000000,23.15,23.17,23.1445,23.16,479061,0
+IBHF.US,D,20251219,000000,23.05,23.07,23.03,23.05,1583768,0
+IBHF.US,D,20251222,000000,23.06,23.07,23.02,23.04,816395,0
+IBHF.US,D,20251223,000000,23.04,23.07,23.03,23.055,645356,0
+IBHF.US,D,20251224,000000,23.07,23.11,23.05,23.11,276543,0
+IBHF.US,D,20251226,000000,23.1094,23.1094,23.05,23.09,236088,0
+IBHF.US,D,20251229,000000,23.078,23.12,23.04,23.07,483838,0
+IBHF.US,D,20251230,000000,23.05,23.08,23.0398,23.05,469578,0
+IBHF.US,D,20251231,000000,23.075,23.0899,23.04,23.08,262107,0
+IBHF.US,D,20260102,000000,23.03,23.09,23.03,23.07,263910,0
+IBHF.US,D,20260105,000000,23.08,23.09,23.07,23.08,294021,0
+IBHF.US,D,20260106,000000,23.075,23.1,23.07,23.08,1513774,0
+IBHF.US,D,20260107,000000,23.085,23.09,23.07,23.07,272294,0
+IBHF.US,D,20260108,000000,23.1,23.11,23.08,23.11,303915,0
+IBHF.US,D,20260109,000000,23.13,23.14,23.09,23.1,334749,0
+IBHF.US,D,20260112,000000,23.11,23.11,23.08,23.09,546967,0
+IBHF.US,D,20260113,000000,23.115,23.115,23.08,23.083,515851,0
+IBHF.US,D,20260114,000000,23.07,23.085,23.03,23.06,721846,0
+IBHF.US,D,20260115,000000,23.085,23.0855,23.06,23.07,271197,0
+IBHF.US,D,20260116,000000,23.0951,23.105,23.09,23.1,169823,0
+IBHF.US,D,20260120,000000,23.08,23.09,23.07,23.08,225614,0
+IBHF.US,D,20260121,000000,23.08,23.11,23.07,23.1,224050,0
+IBHF.US,D,20260122,000000,23.0801,23.1,23.0801,23.1,198935,0
+IBHF.US,D,20260123,000000,23.11,23.12,23.1,23.105,186997,0
+IBHF.US,D,20260126,000000,23.11,23.12,23.08,23.12,229599,0
+IBHF.US,D,20260127,000000,23.11,23.13,23.11,23.13,145750,0
+IBHF.US,D,20260128,000000,23.11,23.14,23.1,23.125,231847,0
+IBHF.US,D,20260129,000000,23.125,23.15,23.11,23.12,193803,0
+IBHF.US,D,20260130,000000,23.1,23.15,23.1,23.13,186323,0
+IBHF.US,D,20260202,000000,23.05,23.06,23.01,23.04,237530,0
+IBHF.US,D,20260203,000000,23.01,23.08,23,23.06,200075,0
+IBHF.US,D,20260204,000000,23,23.04,23,23.02,286179,0
+IBHF.US,D,20260205,000000,23.02,23.03,23.02,23.025,444293,0
+IBHF.US,D,20260206,000000,23.05,23.06,23.03,23.06,168782,0
+IBHF.US,D,20260209,000000,23.045,23.06,23.04,23.06,349247,0
+IBHF.US,D,20260210,000000,23.06,23.07,23.05,23.07,275321,0
+IBHF.US,D,20260211,000000,23.07,23.07,23.04,23.05,149104,0
+IBHF.US,D,20260212,000000,23.06,23.06,23.03,23.06,176954,0
+IBHF.US,D,20260213,000000,23.06,23.07,23.04,23.04,208754,0
+IBHF.US,D,20260217,000000,23.05,23.07,23.04,23.06,359477,0
+IBHF.US,D,20260218,000000,23.085,23.0999,23.07,23.075,219189,0
diff --git a/daily/us/nyse etfs/1/ibhh.us.txt b/daily/us/nyse etfs/1/ibhh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..932e158411e442efee40cc264c123090923c2010
--- /dev/null
+++ b/daily/us/nyse etfs/1/ibhh.us.txt	
@@ -0,0 +1,977 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBHH.US,D,20220317,000000,24.6632,24.8313,24.6632,24.7522,5238.0709075218,0
+IBHH.US,D,20220318,000000,24.8511,24.9006,24.8511,24.8511,545.84297376723,0
+IBHH.US,D,20220321,000000,24.8115,24.9006,24.7224,24.7224,2065.1059174194,0
+IBHH.US,D,20220322,000000,24.7423,24.7522,24.7423,24.7472,487.21539510334,0
+IBHH.US,D,20220323,000000,24.7324,24.7324,24.6978,24.6978,242.59687722988,0
+IBHH.US,D,20220324,000000,24.7126,24.7126,24.7126,24.7126,50.541016089558,0
+IBHH.US,D,20220328,000000,24.6137,24.7225,24.6137,24.6236,412.4146912908,0
+IBHH.US,D,20220329,000000,24.9302,25.0589,24.93,24.95,1213.9952064712,0
+IBHH.US,D,20220330,000000,24.9698,24.9698,24.9302,24.9302,101.08203217912,0
+IBHH.US,D,20220331,000000,24.9698,24.9698,24.9698,24.9698,10.108203217912,0
+IBHH.US,D,20220401,000000,24.8461,24.8461,24.8461,24.8461,2.0216406435823,0
+IBHH.US,D,20220404,000000,24.937,25.0589,24.937,24.9698,303.24609653735,0
+IBHH.US,D,20220406,000000,24.6532,24.6532,24.6532,24.6532,103.1036728227,0
+IBHH.US,D,20220408,000000,24.4752,24.4752,24.4752,24.4752,5.0541016089558,0
+IBHH.US,D,20220411,000000,24.2773,24.2872,24.2575,24.2575,303.24609653735,0
+IBHH.US,D,20220413,000000,24.5247,24.5247,24.3762,24.3762,606.4921930747,0
+IBHH.US,D,20220414,000000,24.3862,24.3862,24.3862,24.3862,5.0541016089558,0
+IBHH.US,D,20220419,000000,24.2872,24.2872,24.2872,24.2872,2.0216406435823,0
+IBHH.US,D,20220422,000000,24.1388,24.1388,24.1388,24.1388,1.0108203217912,0
+IBHH.US,D,20220425,000000,24.0992,24.1784,24.0992,24.1685,6064.921930747,0
+IBHH.US,D,20220427,000000,24.1388,24.1388,24.0745,24.0745,101.08203217912,0
+IBHH.US,D,20220428,000000,24.0547,24.0547,24.0547,24.0547,1.0108203217912,0
+IBHH.US,D,20220429,000000,23.8816,23.8866,23.8816,23.8866,1020.9285250091,0
+IBHH.US,D,20220502,000000,23.5353,23.5353,23.5353,23.5353,1119.9889165446,0
+IBHH.US,D,20220503,000000,23.7332,23.7332,23.7332,23.7332,1111.9023539703,0
+IBHH.US,D,20220504,000000,23.7233,23.9509,23.7233,23.9162,8151.255074924,0
+IBHH.US,D,20220505,000000,23.7925,23.7925,23.5057,23.5057,408.37141000363,0
+IBHH.US,D,20220506,000000,23.4166,23.4166,23.4166,23.4166,5.0541016089558,0
+IBHH.US,D,20220509,000000,23.2485,23.2583,23.2485,23.2583,1013.8527827565,0
+IBHH.US,D,20220510,000000,23.288,23.288,23.2583,23.2583,1010.8203217912,0
+IBHH.US,D,20220511,000000,23.1494,23.1989,23.1494,23.1989,2223.8047079406,0
+IBHH.US,D,20220512,000000,23.0704,23.0704,23.0456,23.0456,1057.3180565936,0
+IBHH.US,D,20220513,000000,23.1297,23.1297,23.0802,23.0802,2027.7055655131,0
+IBHH.US,D,20220516,000000,23.1198,23.1198,23.0902,23.0902,596.38398985679,0
+IBHH.US,D,20220517,000000,23.0506,23.0506,23.0506,23.0506,5.0541016089558,0
+IBHH.US,D,20220518,000000,22.833,22.8725,22.833,22.8725,286.0621510669,0
+IBHH.US,D,20220519,000000,22.9319,22.9319,22.9319,22.9319,808.65625743293,0
+IBHH.US,D,20220520,000000,22.9517,22.9517,22.9319,22.9319,1010.8203217912,0
+IBHH.US,D,20220523,000000,23.011,23.011,23.011,23.011,1.0108203217912,0
+IBHH.US,D,20220524,000000,23.1594,23.1594,23.0209,23.0209,101.08203217912,0
+IBHH.US,D,20220525,000000,23.4463,23.4463,23.4463,23.4463,1.0108203217912,0
+IBHH.US,D,20220526,000000,23.5255,23.7925,23.5255,23.664,8442.3713275998,0
+IBHH.US,D,20220527,000000,23.8816,23.9409,23.8816,23.9409,5053.090788634,0
+IBHH.US,D,20220531,000000,23.842,23.842,23.842,23.842,306.27855750272,0
+IBHH.US,D,20220601,000000,23.852,23.852,23.8321,23.8321,289.6667111808,0
+IBHH.US,D,20220602,000000,23.8221,23.8221,23.8221,23.8221,70.405103412,0
+IBHH.US,D,20220603,000000,23.8013,23.8023,23.7625,23.7625,223.2847565352,0
+IBHH.US,D,20220606,000000,23.5785,23.5785,23.5785,23.5785,2.0115743832,0
+IBHH.US,D,20220607,000000,23.5437,23.5437,23.5437,23.5437,3.0173615748,0
+IBHH.US,D,20220608,000000,23.4692,23.4692,23.4692,23.4692,17.0983822572,0
+IBHH.US,D,20220609,000000,23.3847,23.3847,23.3051,23.3051,515.9688292908,0
+IBHH.US,D,20220610,000000,22.9969,22.9969,22.8179,22.8329,5055.0864249816,0
+IBHH.US,D,20220613,000000,22.47,22.47,22.0325,22.1617,19816.019248903,0
+IBHH.US,D,20220614,000000,22.3109,22.3109,22.1319,22.1319,2542.6300203648,0
+IBHH.US,D,20220615,000000,22.4898,22.6378,22.4103,22.6092,6555.7209148488,0
+IBHH.US,D,20220616,000000,22.2512,22.2512,22.112,22.1866,17127.550085756,0
+IBHH.US,D,20220617,000000,22.3606,22.3606,22.3606,22.3606,6.0347231496,0
+IBHH.US,D,20220621,000000,22.3805,22.3805,22.3805,22.3805,1005.7871916,0
+IBHH.US,D,20220622,000000,22.2313,22.291,22.2313,22.2512,878.0522182668,0
+IBHH.US,D,20220623,000000,22.3855,22.3855,22.3855,22.3855,4.0231487664,0
+IBHH.US,D,20220624,000000,22.5594,22.5594,22.5594,22.5594,4.0231487664,0
+IBHH.US,D,20220627,000000,22.5594,22.5594,22.5097,22.5097,997.7408940672,0
+IBHH.US,D,20220628,000000,22.4103,22.4103,22.2313,22.2413,7342.24649868,0
+IBHH.US,D,20220629,000000,22.1717,22.1717,22.1369,22.1419,15196.438677884,0
+IBHH.US,D,20220630,000000,22.0723,22.1319,22.0461,22.1319,484.7894263512,0
+IBHH.US,D,20220701,000000,22.0723,22.1518,22.0723,22.112,5028.935958,0
+IBHH.US,D,20220705,000000,22.0723,22.0723,22.0424,22.0424,1011.8219147496,0
+IBHH.US,D,20220706,000000,22.112,22.112,22.0723,22.0723,3671.12324934,0
+IBHH.US,D,20220707,000000,22.3009,22.3009,22.3009,22.3009,3.0173615748,0
+IBHH.US,D,20220708,000000,22.3109,22.4401,22.3109,22.3705,5331.6779026716,0
+IBHH.US,D,20220711,000000,22.3904,22.3904,22.3308,22.3308,1206.94462992,0
+IBHH.US,D,20220712,000000,22.3904,22.3904,22.3805,22.3805,1204.9330555368,0
+IBHH.US,D,20220713,000000,22.2115,22.3805,22.2115,22.3308,251.4467979,0
+IBHH.US,D,20220714,000000,22.1319,22.3308,22.1319,22.3308,2011.5743832,0
+IBHH.US,D,20220715,000000,22.4501,22.5296,22.4501,22.5296,3018.3673619916,0
+IBHH.US,D,20220718,000000,22.5694,22.5744,22.4501,22.455,1709.83822572,0
+IBHH.US,D,20220719,000000,22.5694,22.6688,22.5694,22.6589,4224.30620472,0
+IBHH.US,D,20220720,000000,22.7086,22.8766,22.7086,22.8577,6141.3365919096,0
+IBHH.US,D,20220721,000000,22.8478,23.0466,22.8478,23.0466,9153.6692307516,0
+IBHH.US,D,20220722,000000,23.0864,23.1361,23.0864,23.1361,704.05103412,0
+IBHH.US,D,20220725,000000,23.0864,23.0864,23.0864,23.0864,251.4467979,0
+IBHH.US,D,20220726,000000,22.987,22.987,22.987,22.987,251.4467979,0
+IBHH.US,D,20220727,000000,23.1262,23.156,23.1262,23.156,1096.308038844,0
+IBHH.US,D,20220728,000000,23.2852,23.4642,23.2852,23.3449,4255.4856076596,0
+IBHH.US,D,20220729,000000,23.4443,23.4443,23.4443,23.4443,182.0474816796,0
+IBHH.US,D,20220801,000000,23.3747,23.3747,23.3747,23.3747,351.0197298684,0
+IBHH.US,D,20220802,000000,23.3649,23.4145,23.335,23.335,2462.1670450368,0
+IBHH.US,D,20220803,000000,23.4543,23.4543,23.4543,23.4543,6.0347231496,0
+IBHH.US,D,20220804,000000,23.5239,23.5239,23.5239,23.5239,251.4467979,0
+IBHH.US,D,20220805,000000,23.3847,23.4642,23.3648,23.4344,2223.7954806276,0
+IBHH.US,D,20220808,000000,23.5736,23.5736,23.5736,23.5736,46.2662108136,0
+IBHH.US,D,20220809,000000,23.4543,23.4543,23.4046,23.4046,2061.86374278,0
+IBHH.US,D,20220810,000000,23.6432,23.6432,23.5983,23.6034,507.922531758,0
+IBHH.US,D,20220811,000000,23.842,23.842,23.5736,23.5736,4224.30620472,0
+IBHH.US,D,20220812,000000,23.6234,23.6929,23.6234,23.6929,100.57871916,0
+IBHH.US,D,20220815,000000,23.7327,23.7327,23.7327,23.7327,3.0173615748,0
+IBHH.US,D,20220816,000000,23.6631,23.668,23.6483,23.6529,2020.6264679244,0
+IBHH.US,D,20220817,000000,23.4443,23.4443,23.4443,23.4443,1006.7929787916,0
+IBHH.US,D,20220818,000000,23.4742,23.4742,23.4742,23.4742,864.976984776,0
+IBHH.US,D,20220819,000000,23.325,23.325,23.1958,23.1961,6798.1156280244,0
+IBHH.US,D,20220822,000000,23.0168,23.0267,22.9494,22.9494,1729.953969552,0
+IBHH.US,D,20220823,000000,22.8975,23.0218,22.8975,22.9728,9131.5419125364,0
+IBHH.US,D,20220824,000000,22.982,22.982,22.982,22.982,1005.7871916,0
+IBHH.US,D,20220825,000000,23.1962,23.1962,23.1962,23.1962,1005.7871916,0
+IBHH.US,D,20220826,000000,22.9571,22.9571,22.8253,22.8253,125.72339895,0
+IBHH.US,D,20220829,000000,22.764,22.764,22.764,22.764,1005.7871916,0
+IBHH.US,D,20220830,000000,22.7285,22.7285,22.5694,22.6245,8996.766428862,0
+IBHH.US,D,20220831,000000,22.5793,22.5793,22.4634,22.4634,175.0069713384,0
+IBHH.US,D,20220901,000000,22.32,22.48,22.32,22.48,9325,0
+IBHH.US,D,20220902,000000,22.49,22.51,22.49,22.4957,1754,0
+IBHH.US,D,20220906,000000,22.43,22.49,22.4,22.4332,9532,0
+IBHH.US,D,20220907,000000,22.56,22.7286,22.56,22.7286,195,0
+IBHH.US,D,20220908,000000,22.62,22.82,22.62,22.809,7564,0
+IBHH.US,D,20220909,000000,22.9,22.92,22.9,22.92,102,0
+IBHH.US,D,20220912,000000,22.98,22.99,22.94,22.99,1534,0
+IBHH.US,D,20220913,000000,22.69,22.69,22.575,22.575,572,0
+IBHH.US,D,20220914,000000,22.61,22.63,22.6,22.6,1400,0
+IBHH.US,D,20220915,000000,22.5,22.53,22.4318,22.4318,5716,0
+IBHH.US,D,20220916,000000,22.23,22.35,22.23,22.32,1773,0
+IBHH.US,D,20220919,000000,22.39,22.51,22.39,22.51,2025,0
+IBHH.US,D,20220920,000000,22.29,22.29,22.29,22.29,1,0
+IBHH.US,D,20220921,000000,22.29,22.29,22.2393,22.2393,239,0
+IBHH.US,D,20220922,000000,22.059,22.089,22.059,22.089,1638,0
+IBHH.US,D,20220923,000000,21.8498,21.8498,21.8498,21.8498,30,0
+IBHH.US,D,20220926,000000,21.65,21.65,21.608,21.608,2100,0
+IBHH.US,D,20220927,000000,21.53,21.67,21.53,21.5684,309,0
+IBHH.US,D,20220928,000000,21.8934,21.8934,21.8934,21.8934,1,0
+IBHH.US,D,20220929,000000,21.6653,21.6653,21.6653,21.6653,1,0
+IBHH.US,D,20220930,000000,21.76,21.77,21.5971,21.5971,225,0
+IBHH.US,D,20221003,000000,21.685,21.685,21.685,21.685,216,0
+IBHH.US,D,20221004,000000,22.0399,22.0756,21.97,22.0756,1385,0
+IBHH.US,D,20221005,000000,21.91,22.035,21.91,22.035,208,0
+IBHH.US,D,20221006,000000,22.05,22.05,22.04,22.04,467,0
+IBHH.US,D,20221007,000000,21.93,21.93,21.78,21.78,4358,0
+IBHH.US,D,20221010,000000,21.5187,21.5187,21.5187,21.5187,98,0
+IBHH.US,D,20221011,000000,21.57,21.57,21.57,21.57,27,0
+IBHH.US,D,20221012,000000,21.63,21.63,21.63,21.63,41,0
+IBHH.US,D,20221013,000000,21.33,21.6828,21.33,21.6828,3124,0
+IBHH.US,D,20221014,000000,21.78,21.78,21.5767,21.5767,5007,0
+IBHH.US,D,20221017,000000,21.84,21.84,21.8348,21.8348,303,0
+IBHH.US,D,20221018,000000,21.95,21.95,21.93,21.943,1128,0
+IBHH.US,D,20221019,000000,21.82,21.82,21.7703,21.7703,392,0
+IBHH.US,D,20221020,000000,21.85,21.85,21.665,21.665,152,0
+IBHH.US,D,20221021,000000,21.8663,21.8663,21.8663,21.8663,1,0
+IBHH.US,D,20221024,000000,21.9,21.9,21.9,21.9,28,0
+IBHH.US,D,20221025,000000,22.085,22.085,22.085,22.085,27,0
+IBHH.US,D,20221026,000000,22.1055,22.1055,22.1055,22.1055,27,0
+IBHH.US,D,20221027,000000,22.31,22.31,22.31,22.31,25,0
+IBHH.US,D,20221028,000000,22.4971,22.4971,22.45,22.48,2231,0
+IBHH.US,D,20221031,000000,22.27,22.27,22.1848,22.1848,1105,0
+IBHH.US,D,20221101,000000,22.09,22.135,22.09,22.135,614,0
+IBHH.US,D,20221102,000000,22.19,22.33,21.9997,21.9997,2000,0
+IBHH.US,D,20221103,000000,21.77,21.91,21.72,21.8963,3371,0
+IBHH.US,D,20221104,000000,22.05,22.05,21.995,21.995,216,0
+IBHH.US,D,20221107,000000,22,22.005,22,22.005,448,0
+IBHH.US,D,20221108,000000,21.97,22.0127,21.97,22.0019,536,0
+IBHH.US,D,20221109,000000,21.72,21.72,21.72,21.72,28,0
+IBHH.US,D,20221110,000000,22.245,22.32,22.245,22.32,186,0
+IBHH.US,D,20221111,000000,22.29,22.335,22.29,22.335,1027,0
+IBHH.US,D,20221114,000000,22.3,22.3,22.2108,22.2108,2590,0
+IBHH.US,D,20221115,000000,22.44,22.448,22.44,22.448,514,0
+IBHH.US,D,20221116,000000,22.4093,22.4093,22.365,22.365,370,0
+IBHH.US,D,20221117,000000,22.28,22.28,22.28,22.28,23,0
+IBHH.US,D,20221118,000000,22.37,22.379,22.33,22.34,1789,0
+IBHH.US,D,20221121,000000,22.32,22.335,22.32,22.335,822,0
+IBHH.US,D,20221122,000000,22.47,22.47,22.47,22.47,10,0
+IBHH.US,D,20221123,000000,22.57,22.605,22.57,22.605,200,0
+IBHH.US,D,20221125,000000,22.5252,22.5252,22.5252,22.5252,34,0
+IBHH.US,D,20221128,000000,22.39,22.39,22.33,22.3538,321,0
+IBHH.US,D,20221129,000000,22.3802,22.3802,22.3802,22.3802,11,0
+IBHH.US,D,20221130,000000,22.59,22.6943,22.59,22.6943,110,0
+IBHH.US,D,20221201,000000,22.59,22.67,22.56,22.67,331,0
+IBHH.US,D,20221202,000000,22.46,22.6485,22.46,22.6485,800,0
+IBHH.US,D,20221205,000000,22.4573,22.4573,22.4573,22.4573,191,0
+IBHH.US,D,20221206,000000,22.4,22.46,22.345,22.345,608,0
+IBHH.US,D,20221207,000000,22.4,22.485,22.4,22.485,982,0
+IBHH.US,D,20221208,000000,22.48,22.5,22.46,22.4674,2887,0
+IBHH.US,D,20221209,000000,22.46,22.53,22.46,22.505,3224,0
+IBHH.US,D,20221212,000000,22.54,22.565,22.53,22.565,711,0
+IBHH.US,D,20221213,000000,22.91,22.91,22.68,22.7822,4091,0
+IBHH.US,D,20221214,000000,22.83,22.83,22.59,22.6736,633,0
+IBHH.US,D,20221215,000000,22.41,22.48,22.41,22.48,17809,0
+IBHH.US,D,20221216,000000,22.41,22.415,22.375,22.3815,11377,0
+IBHH.US,D,20221219,000000,22.255,22.285,22.255,22.285,773,0
+IBHH.US,D,20221220,000000,22.25,22.25,22.25,22.25,82,0
+IBHH.US,D,20221221,000000,22.4199,22.43,22.4199,22.42,26950,0
+IBHH.US,D,20221222,000000,22.39,22.39,22.2433,22.2605,50916,0
+IBHH.US,D,20221223,000000,22.3348,22.3348,22.3348,22.3348,9,0
+IBHH.US,D,20221227,000000,22.27,22.28,21.96,22.135,11935,0
+IBHH.US,D,20221228,000000,22.1,22.1,21.88,21.9,3600,0
+IBHH.US,D,20221229,000000,22,22,22,22,513,0
+IBHH.US,D,20221230,000000,22.09,22.16,22.08,22.11,3603,0
+IBHH.US,D,20230103,000000,22.15,22.15,22.1411,22.1411,262,0
+IBHH.US,D,20230104,000000,22.37,22.38,22.37,22.38,1557,0
+IBHH.US,D,20230105,000000,22.31,22.325,22.2752,22.325,2452,0
+IBHH.US,D,20230106,000000,22.5,22.6569,22.44,22.6569,1258,0
+IBHH.US,D,20230109,000000,22.73,22.785,22.73,22.78,1521,0
+IBHH.US,D,20230110,000000,22.74,22.74,22.68,22.725,59342,0
+IBHH.US,D,20230111,000000,22.865,22.9017,22.85,22.9017,2421,0
+IBHH.US,D,20230112,000000,22.89,23.02,22.89,23.02,252,0
+IBHH.US,D,20230113,000000,22.99,23.04,22.99,23.04,1819,0
+IBHH.US,D,20230117,000000,23,23,22.965,22.97,3722,0
+IBHH.US,D,20230118,000000,23.13,23.13,22.9501,22.9681,5554,0
+IBHH.US,D,20230119,000000,22.85,22.91,22.84,22.8606,11638,0
+IBHH.US,D,20230120,000000,22.85,22.8968,22.8232,22.8968,2410,0
+IBHH.US,D,20230123,000000,22.91,22.9265,22.9072,22.92,5640,0
+IBHH.US,D,20230124,000000,22.8853,22.91,22.87,22.91,11720,0
+IBHH.US,D,20230125,000000,22.84,22.91,22.82,22.91,1901,0
+IBHH.US,D,20230126,000000,22.95,22.98,22.92,22.98,1785,0
+IBHH.US,D,20230127,000000,22.955,22.955,22.92,22.92,620,0
+IBHH.US,D,20230130,000000,22.8211,22.8211,22.8211,22.8211,89,0
+IBHH.US,D,20230131,000000,22.87,22.955,22.87,22.955,420,0
+IBHH.US,D,20230201,000000,22.86,23.08,22.79,23.07,3353,0
+IBHH.US,D,20230202,000000,23.16,23.1942,23.155,23.155,1881,0
+IBHH.US,D,20230203,000000,22.98,23.01,22.91,22.91,674,0
+IBHH.US,D,20230206,000000,22.9,22.9,22.7993,22.8185,2269,0
+IBHH.US,D,20230207,000000,22.91,22.91,22.88,22.895,636,0
+IBHH.US,D,20230208,000000,22.84,22.84,22.7925,22.8058,3244,0
+IBHH.US,D,20230209,000000,22.65,22.65,22.6301,22.6301,993,0
+IBHH.US,D,20230210,000000,22.61,22.61,22.495,22.495,1725,0
+IBHH.US,D,20230213,000000,22.52,22.59,22.51,22.5884,4568,0
+IBHH.US,D,20230214,000000,22.55,22.555,22.44,22.555,5360,0
+IBHH.US,D,20230215,000000,22.5098,22.5098,22.5098,22.5098,52,0
+IBHH.US,D,20230216,000000,22.4,22.4054,22.3531,22.3531,2845,0
+IBHH.US,D,20230217,000000,22.26,22.44,22.26,22.44,2841,0
+IBHH.US,D,20230221,000000,22.2,22.2,22.0559,22.06,3577,0
+IBHH.US,D,20230222,000000,22.09,22.2,22.09,22.19,2392,0
+IBHH.US,D,20230223,000000,22.316,22.435,22.31,22.435,2303,0
+IBHH.US,D,20230224,000000,22.24,22.3199,22.24,22.295,928,0
+IBHH.US,D,20230227,000000,22.33,22.435,22.33,22.435,1226,0
+IBHH.US,D,20230228,000000,22.37,22.385,22.37,22.385,250,0
+IBHH.US,D,20230301,000000,22.2,22.2099,22.2,22.205,316,0
+IBHH.US,D,20230302,000000,22.15,22.23,22.11,22.22,1858,0
+IBHH.US,D,20230303,000000,22.3,22.46,22.3,22.45,2818,0
+IBHH.US,D,20230306,000000,22.52,22.52,22.39,22.39,486,0
+IBHH.US,D,20230307,000000,22.42,22.43,22.2954,22.3,3410,0
+IBHH.US,D,20230308,000000,22.249,22.27,22.165,22.21,9302,0
+IBHH.US,D,20230309,000000,22.305,22.305,22.07,22.07,1651,0
+IBHH.US,D,20230310,000000,22.14,22.18,22.092,22.092,2598,0
+IBHH.US,D,20230313,000000,22.07,22.07,21.95,21.95,252,0
+IBHH.US,D,20230314,000000,22.21,22.23,22.1257,22.1257,17005,0
+IBHH.US,D,20230315,000000,21.94,22.0401,21.94,22.0401,3524,0
+IBHH.US,D,20230316,000000,22.07,22.26,22.07,22.195,15375,0
+IBHH.US,D,20230317,000000,22.0699,22.08,22.05,22.08,895,0
+IBHH.US,D,20230320,000000,22.07,22.07,21.995,22.0014,1504,0
+IBHH.US,D,20230321,000000,22.15,22.26,22.15,22.26,1199,0
+IBHH.US,D,20230322,000000,22.22,22.41,22.22,22.29,2995,0
+IBHH.US,D,20230323,000000,22.27,22.36,22.1703,22.1703,839,0
+IBHH.US,D,20230324,000000,22.155,22.1791,22.155,22.1791,1627,0
+IBHH.US,D,20230327,000000,22.18,22.18,22.178,22.178,544,0
+IBHH.US,D,20230328,000000,22.133,22.133,22.133,22.133,19,0
+IBHH.US,D,20230329,000000,22.39,22.39,22.39,22.39,2,0
+IBHH.US,D,20230330,000000,22.4,22.5069,22.4,22.5069,1467,0
+IBHH.US,D,20230331,000000,22.76,22.76,22.76,22.76,142,0
+IBHH.US,D,20230403,000000,22.5,22.59,22.49,22.575,4900,0
+IBHH.US,D,20230404,000000,22.57,22.57,22.56,22.56,505,0
+IBHH.US,D,20230405,000000,22.55,22.55,22.4362,22.4362,5500,0
+IBHH.US,D,20230406,000000,22.43,22.54,22.43,22.52,978,0
+IBHH.US,D,20230410,000000,22.43,22.54,22.43,22.515,540,0
+IBHH.US,D,20230411,000000,22.52,22.61,22.52,22.5749,1577,0
+IBHH.US,D,20230412,000000,22.67,22.67,22.55,22.5701,2405,0
+IBHH.US,D,20230413,000000,22.56,22.77,22.56,22.715,2196,0
+IBHH.US,D,20230414,000000,22.7,22.7,22.645,22.645,561,0
+IBHH.US,D,20230417,000000,22.6001,22.605,22.54,22.605,3953,0
+IBHH.US,D,20230418,000000,22.66,22.66,22.6,22.64,2948,0
+IBHH.US,D,20230419,000000,22.5991,22.5991,22.5898,22.5898,245,0
+IBHH.US,D,20230420,000000,22.54,22.575,22.5,22.54,3256,0
+IBHH.US,D,20230421,000000,22.54,22.59,22.54,22.59,796,0
+IBHH.US,D,20230424,000000,22.6487,22.6607,22.6,22.6607,1165,0
+IBHH.US,D,20230425,000000,22.64,22.64,22.62,22.62,176,0
+IBHH.US,D,20230426,000000,22.57,22.57,22.5225,22.5225,694,0
+IBHH.US,D,20230427,000000,22.6,22.645,22.6,22.645,697,0
+IBHH.US,D,20230428,000000,22.68,22.725,22.68,22.72,2662,0
+IBHH.US,D,20230501,000000,22.51,22.514,22.44,22.455,6899,0
+IBHH.US,D,20230502,000000,22.44,22.48,22.44,22.47,3240,0
+IBHH.US,D,20230503,000000,22.52,22.55,22.47,22.47,10751,0
+IBHH.US,D,20230504,000000,22.35,22.4125,22.35,22.4125,784,0
+IBHH.US,D,20230505,000000,22.48,22.53,22.48,22.527,1137,0
+IBHH.US,D,20230508,000000,22.4495,22.49,22.44,22.455,5879,0
+IBHH.US,D,20230509,000000,22.43,22.43,22.4,22.4,1881,0
+IBHH.US,D,20230510,000000,22.53,22.54,22.47,22.54,4849,0
+IBHH.US,D,20230511,000000,22.49,22.54,22.48,22.5131,1676,0
+IBHH.US,D,20230512,000000,22.5212,22.5212,22.435,22.435,1215,0
+IBHH.US,D,20230515,000000,22.4425,22.4699,22.42,22.445,6515,0
+IBHH.US,D,20230516,000000,22.4,22.4,22.27,22.27,1877,0
+IBHH.US,D,20230517,000000,22.39,22.39,22.3498,22.3498,125,0
+IBHH.US,D,20230518,000000,22.27,22.33,22.27,22.3273,3098,0
+IBHH.US,D,20230519,000000,22.38,22.38,22.35,22.3503,904,0
+IBHH.US,D,20230522,000000,22.429,22.47,22.429,22.465,2826,0
+IBHH.US,D,20230523,000000,22.43,22.43,22.31,22.31,2339,0
+IBHH.US,D,20230524,000000,22.31,22.31,22.14,22.175,1939,0
+IBHH.US,D,20230525,000000,22.2,22.21,22.165,22.165,1789,0
+IBHH.US,D,20230526,000000,22.2,22.315,22.2,22.315,1254,0
+IBHH.US,D,20230530,000000,22.42,22.42,22.395,22.4003,5405,0
+IBHH.US,D,20230531,000000,22.37,22.37,22.28,22.32,3729,0
+IBHH.US,D,20230601,000000,22.2,22.34,22.2,22.325,2641,0
+IBHH.US,D,20230602,000000,22.36,22.48,22.36,22.425,14795,0
+IBHH.US,D,20230605,000000,22.38,22.4,22.37,22.38,5546,0
+IBHH.US,D,20230606,000000,22.399,22.44,22.391,22.44,5426,0
+IBHH.US,D,20230607,000000,22.48,22.48,22.321,22.321,628,0
+IBHH.US,D,20230608,000000,22.35,22.445,22.35,22.445,4796,0
+IBHH.US,D,20230609,000000,22.47,22.49,22.453,22.453,7863,0
+IBHH.US,D,20230612,000000,22.5,22.5,22.39,22.4283,9052,0
+IBHH.US,D,20230613,000000,22.48,22.49,22.4422,22.4422,2155,0
+IBHH.US,D,20230614,000000,22.4755,22.507,22.42,22.44,1575,0
+IBHH.US,D,20230615,000000,22.545,22.57,22.545,22.549,1473,0
+IBHH.US,D,20230616,000000,22.52,22.53,22.51,22.51,6001,0
+IBHH.US,D,20230620,000000,22.5,22.5,22.46,22.4666,4135,0
+IBHH.US,D,20230621,000000,22.43,22.44,22.38,22.395,10071,0
+IBHH.US,D,20230622,000000,22.38,22.38,22.355,22.3599,1906,0
+IBHH.US,D,20230623,000000,22.34,22.34,22.27,22.285,3383,0
+IBHH.US,D,20230626,000000,22.3,22.338,22.3,22.335,701,0
+IBHH.US,D,20230627,000000,22.4,22.4,22.375,22.375,176,0
+IBHH.US,D,20230628,000000,22.36,22.4991,22.36,22.49,2655,0
+IBHH.US,D,20230629,000000,22.41,22.42,22.37,22.42,2998,0
+IBHH.US,D,20230630,000000,22.52,22.59,22.52,22.56,2798,0
+IBHH.US,D,20230703,000000,22.3798,22.3798,22.3798,22.3798,13,0
+IBHH.US,D,20230705,000000,22.325,22.34,22.3,22.305,1343,0
+IBHH.US,D,20230706,000000,22.15,22.17,22.12,22.153,4763,0
+IBHH.US,D,20230707,000000,22.26,22.31,22.2026,22.2026,2310,0
+IBHH.US,D,20230710,000000,22.2522,22.302,22.23,22.2966,5471,0
+IBHH.US,D,20230711,000000,22.32,22.41,22.31,22.3751,16112,0
+IBHH.US,D,20230712,000000,22.51,22.5999,22.5,22.57,5225,0
+IBHH.US,D,20230713,000000,22.69,22.7183,22.64,22.6843,1684,0
+IBHH.US,D,20230714,000000,22.61,22.61,22.57,22.57,943,0
+IBHH.US,D,20230717,000000,22.545,22.64,22.545,22.59,4151,0
+IBHH.US,D,20230718,000000,22.64,22.6899,22.64,22.66,3411,0
+IBHH.US,D,20230719,000000,22.64,22.73,22.64,22.705,11939,0
+IBHH.US,D,20230720,000000,22.6194,22.66,22.5601,22.5601,12239,0
+IBHH.US,D,20230721,000000,22.7999,22.7999,22.61,22.67,6556,0
+IBHH.US,D,20230724,000000,22.66,22.7099,22.625,22.625,2288,0
+IBHH.US,D,20230725,000000,22.61,22.66,22.6044,22.6044,2666,0
+IBHH.US,D,20230726,000000,22.72,22.72,22.57,22.661,16124,0
+IBHH.US,D,20230727,000000,22.65,22.73,22.5193,22.5193,26856,0
+IBHH.US,D,20230728,000000,22.5,22.6983,22.5,22.61,41948,0
+IBHH.US,D,20230731,000000,22.689,22.75,22.6601,22.7149,4389,0
+IBHH.US,D,20230801,000000,22.4573,22.48,22.4418,22.4418,2309,0
+IBHH.US,D,20230802,000000,22.36,22.3739,22.36,22.3739,805,0
+IBHH.US,D,20230803,000000,22.29,22.3499,22.28,22.3001,9692,0
+IBHH.US,D,20230804,000000,22.42,22.45,22.4191,22.4191,2022,0
+IBHH.US,D,20230807,000000,22.47,22.47,22.445,22.46,1067,0
+IBHH.US,D,20230808,000000,22.46,22.4924,22.46,22.4924,2313,0
+IBHH.US,D,20230809,000000,22.45,22.508,22.45,22.485,3166,0
+IBHH.US,D,20230810,000000,22.6,22.6,22.49,22.4985,1933,0
+IBHH.US,D,20230811,000000,22.45,22.49,22.45,22.465,8058,0
+IBHH.US,D,20230814,000000,22.44,22.45,22.39,22.4475,2288,0
+IBHH.US,D,20230815,000000,22.44,22.44,22.3801,22.415,7689,0
+IBHH.US,D,20230816,000000,22.44,22.44,22.35,22.35,2033,0
+IBHH.US,D,20230817,000000,22.3299,22.3299,22.23,22.2352,3565,0
+IBHH.US,D,20230818,000000,22.18,22.33,22.18,22.2909,2306,0
+IBHH.US,D,20230821,000000,22.22,22.308,22.22,22.2791,1735,0
+IBHH.US,D,20230822,000000,22.28,22.34,22.28,22.31,7282,0
+IBHH.US,D,20230823,000000,22.34,22.45,22.34,22.4372,2501,0
+IBHH.US,D,20230824,000000,22.4145,22.4145,22.3084,22.3084,4714,0
+IBHH.US,D,20230825,000000,22.36,22.43,22.34,22.41,6904,0
+IBHH.US,D,20230828,000000,22.47,22.51,22.47,22.51,2703,0
+IBHH.US,D,20230829,000000,22.51,22.66,22.51,22.63,19107,0
+IBHH.US,D,20230830,000000,22.6556,22.6556,22.61,22.62,10584,0
+IBHH.US,D,20230831,000000,22.63,22.63,22.6017,22.6017,1561,0
+IBHH.US,D,20230901,000000,22.465,22.4999,22.46,22.46,5982,0
+IBHH.US,D,20230905,000000,22.49,22.4999,22.41,22.41,5994,0
+IBHH.US,D,20230906,000000,22.33,22.37,22.33,22.37,6550,0
+IBHH.US,D,20230907,000000,22.3832,22.43,22.3832,22.41,3672,0
+IBHH.US,D,20230908,000000,22.47,22.48,22.41,22.41,5121,0
+IBHH.US,D,20230911,000000,22.405,22.44,22.3709,22.435,9515,0
+IBHH.US,D,20230912,000000,22.42,22.498,22.41,22.415,22263,0
+IBHH.US,D,20230913,000000,22.42,22.49,22.42,22.47,7837,0
+IBHH.US,D,20230914,000000,22.49,22.59,22.48,22.5,15520,0
+IBHH.US,D,20230915,000000,22.44,22.44,22.41,22.44,9618,0
+IBHH.US,D,20230918,000000,22.45,22.45,22.415,22.415,29111,0
+IBHH.US,D,20230919,000000,22.45,22.485,22.3684,22.3684,15303,0
+IBHH.US,D,20230920,000000,22.4394,22.4394,22.38,22.38,5454,0
+IBHH.US,D,20230921,000000,22.24,22.28,22.21,22.215,5955,0
+IBHH.US,D,20230922,000000,22.31,22.35,22.27,22.275,6569,0
+IBHH.US,D,20230925,000000,22.22,22.225,22.2088,22.225,1915,0
+IBHH.US,D,20230926,000000,22.21,22.21,22.12,22.12,7897,0
+IBHH.US,D,20230927,000000,22.17,22.17,22.0671,22.1,4419,0
+IBHH.US,D,20230928,000000,22.09,22.205,22.09,22.175,1313,0
+IBHH.US,D,20230929,000000,22.31,22.31,22.18,22.18,7696,0
+IBHH.US,D,20231002,000000,21.98,21.98,21.875,21.875,5448,0
+IBHH.US,D,20231003,000000,21.81,21.81,21.63,21.68,7266,0
+IBHH.US,D,20231004,000000,21.71,21.8,21.645,21.795,13633,0
+IBHH.US,D,20231005,000000,21.8,21.8245,21.78,21.79,4275,0
+IBHH.US,D,20231006,000000,21.73,21.89,21.7056,21.89,13916,0
+IBHH.US,D,20231009,000000,21.9,22,21.895,21.98,6712,0
+IBHH.US,D,20231010,000000,21.95,22.01,21.95,21.995,6278,0
+IBHH.US,D,20231011,000000,22,22,21.94,21.97,5838,0
+IBHH.US,D,20231012,000000,21.95,21.95,21.85,21.9,3767,0
+IBHH.US,D,20231013,000000,21.88,21.89,21.88,21.88,1787,0
+IBHH.US,D,20231016,000000,21.86,21.89,21.855,21.88,13337,0
+IBHH.US,D,20231017,000000,21.82,21.82,21.775,21.785,2765,0
+IBHH.US,D,20231018,000000,21.76,21.775,21.675,21.675,2984,0
+IBHH.US,D,20231019,000000,21.66,21.73,21.5961,21.5961,8601,0
+IBHH.US,D,20231020,000000,21.68,21.685,21.635,21.6832,4431,0
+IBHH.US,D,20231023,000000,21.7,21.7787,21.555,21.7407,14186,0
+IBHH.US,D,20231024,000000,21.81,21.82,21.78,21.82,7478,0
+IBHH.US,D,20231025,000000,21.77,21.8592,21.745,21.815,33626,0
+IBHH.US,D,20231026,000000,21.7753,21.85,21.7753,21.84,9365,0
+IBHH.US,D,20231027,000000,21.81,21.89,21.81,21.86,13598,0
+IBHH.US,D,20231030,000000,21.83,21.95,21.74,21.86,43219,0
+IBHH.US,D,20231031,000000,21.9,22.0492,21.89,21.89,10439,0
+IBHH.US,D,20231101,000000,21.853,21.9398,21.82,21.9398,27875,0
+IBHH.US,D,20231102,000000,22.208,22.25,22.1566,22.1875,14069,0
+IBHH.US,D,20231103,000000,22.394,22.4693,22.25,22.35,30039,0
+IBHH.US,D,20231106,000000,22.444,22.49,22.24,22.315,50255,0
+IBHH.US,D,20231107,000000,22.27,22.94,22.265,22.333,28218,0
+IBHH.US,D,20231108,000000,22.36,22.48,22.33,22.4,30288,0
+IBHH.US,D,20231109,000000,22.42,22.42,22.2,22.27,61615,0
+IBHH.US,D,20231110,000000,22.36,22.365,22.2825,22.325,24225,0
+IBHH.US,D,20231113,000000,22.26,22.32,22.26,22.275,8855,0
+IBHH.US,D,20231114,000000,22.4999,22.56,22.45,22.4957,10606,0
+IBHH.US,D,20231115,000000,22.49,22.49,22.4,22.415,12709,0
+IBHH.US,D,20231116,000000,22.47,22.4938,22.44,22.475,25605,0
+IBHH.US,D,20231117,000000,22.5,22.5297,22.44,22.451,13105,0
+IBHH.US,D,20231120,000000,22.55,22.5989,22.53,22.55,22196,0
+IBHH.US,D,20231121,000000,22.578,22.7,22.52,22.55,31473,0
+IBHH.US,D,20231122,000000,22.64,22.965,22.55,22.64,156866,0
+IBHH.US,D,20231124,000000,22.68,22.68,22.57,22.6,20315,0
+IBHH.US,D,20231127,000000,22.69,22.69,22.61,22.6372,179298,0
+IBHH.US,D,20231128,000000,22.63,22.92,22.6,22.73,167382,0
+IBHH.US,D,20231129,000000,22.84,22.8884,22.75,22.77,60148,0
+IBHH.US,D,20231130,000000,22.86,22.86,22.7,22.755,42374,0
+IBHH.US,D,20231201,000000,22.6201,22.955,22.6201,22.87,38116,0
+IBHH.US,D,20231204,000000,22.8,22.97,22.75,22.95,103291,0
+IBHH.US,D,20231205,000000,22.92,22.98,22.82,22.88,11172,0
+IBHH.US,D,20231206,000000,22.99,23.11,22.84,22.84,73163,0
+IBHH.US,D,20231207,000000,22.91,23.03,22.86,22.87,38829,0
+IBHH.US,D,20231208,000000,22.85,22.9187,22.8,22.81,42067,0
+IBHH.US,D,20231211,000000,22.86,22.88,22.7601,22.78,58039,0
+IBHH.US,D,20231212,000000,22.87,22.93,22.7,22.915,39366,0
+IBHH.US,D,20231213,000000,22.96,23.2199,22.8001,23.19,17567,0
+IBHH.US,D,20231214,000000,23.23,23.23,22.9901,23.11,26656,0
+IBHH.US,D,20231215,000000,23.13,23.205,23.0021,23.03,17150,0
+IBHH.US,D,20231218,000000,23.05,23.1593,23.04,23.13,19235,0
+IBHH.US,D,20231219,000000,23.21,23.2285,23.15,23.185,38500,0
+IBHH.US,D,20231220,000000,23.25,23.25,23.2,23.2,24455,0
+IBHH.US,D,20231221,000000,23.31,23.345,23.1761,23.24,24648,0
+IBHH.US,D,20231222,000000,23.375,23.4288,23.25,23.315,29867,0
+IBHH.US,D,20231226,000000,23.33,23.4,23.2201,23.3,88993,0
+IBHH.US,D,20231227,000000,23.365,23.5,23.27,23.4,39936,0
+IBHH.US,D,20231228,000000,23.43,23.48,23.32,23.32,14178,0
+IBHH.US,D,20231229,000000,23.335,23.45,23.23,23.295,15985,0
+IBHH.US,D,20240102,000000,23.29,23.29,23.11,23.14,40214,0
+IBHH.US,D,20240103,000000,23.11,23.23,23.0323,23.23,37180,0
+IBHH.US,D,20240104,000000,23.23,23.23,23.05,23.051,35917,0
+IBHH.US,D,20240105,000000,23.1,23.22,23.02,23.1,37254,0
+IBHH.US,D,20240108,000000,23.16,23.2784,23.08,23.2784,25701,0
+IBHH.US,D,20240109,000000,23.28,23.31,23.122,23.29,87420,0
+IBHH.US,D,20240110,000000,23.325,23.4,23.181,23.26,84320,0
+IBHH.US,D,20240111,000000,23.37,23.44,23.162,23.281,30693,0
+IBHH.US,D,20240112,000000,23.52,23.5399,23.3,23.3,43508,0
+IBHH.US,D,20240116,000000,23.32,23.41,23.121,23.19,44587,0
+IBHH.US,D,20240117,000000,23.17,23.29,23.05,23.14,40860,0
+IBHH.US,D,20240118,000000,23.14,23.33,23.1105,23.13,7199,0
+IBHH.US,D,20240119,000000,23.155,23.3199,23.0913,23.15,18183,0
+IBHH.US,D,20240122,000000,23.34,23.36,23.17,23.27,27991,0
+IBHH.US,D,20240123,000000,23.25,23.2584,23.19,23.2,27244,0
+IBHH.US,D,20240124,000000,23.22,23.33,23.15,23.15,27420,0
+IBHH.US,D,20240125,000000,23.245,23.4,23.245,23.3,14400,0
+IBHH.US,D,20240126,000000,23.41,23.4399,23.28,23.32,33705,0
+IBHH.US,D,20240129,000000,23.29,23.47,23.29,23.36,8478,0
+IBHH.US,D,20240130,000000,23.46,23.46,23.3,23.36,38424,0
+IBHH.US,D,20240131,000000,23.41,24.38,23.3,23.3,23554,0
+IBHH.US,D,20240201,000000,23.26,23.34,23.19,23.32,38609,0
+IBHH.US,D,20240202,000000,23.17,23.23,23.13,23.19,54082,0
+IBHH.US,D,20240205,000000,23.12,23.15,23.0381,23.06,23143,0
+IBHH.US,D,20240206,000000,23.08,23.23,23.08,23.16,23593,0
+IBHH.US,D,20240207,000000,23.31,23.36,23.15,23.19,14135,0
+IBHH.US,D,20240208,000000,23.21,23.32,23.17,23.21,26405,0
+IBHH.US,D,20240209,000000,23.3,23.32,23.18,23.29,46730,0
+IBHH.US,D,20240212,000000,23.245,23.2801,23.1841,23.23,31273,0
+IBHH.US,D,20240213,000000,23.12,23.25,23.03,23.08,17588,0
+IBHH.US,D,20240214,000000,23.16,23.19,23.095,23.16,8423,0
+IBHH.US,D,20240215,000000,23.1032,23.26,23.1032,23.25,12421,0
+IBHH.US,D,20240216,000000,23.04,23.18,23.04,23.15,37787,0
+IBHH.US,D,20240220,000000,23.04,23.4,23.04,23.13,29577,0
+IBHH.US,D,20240221,000000,23.22,23.23,23.1181,23.185,101370,0
+IBHH.US,D,20240222,000000,23.2,23.28,23.15,23.27,48440,0
+IBHH.US,D,20240223,000000,23.29,23.31,23.246,23.25,14492,0
+IBHH.US,D,20240226,000000,23.29,23.44,23.14,23.14,77908,0
+IBHH.US,D,20240227,000000,23.28,23.345,23.1301,23.1966,19345,0
+IBHH.US,D,20240228,000000,23.17,23.25,23.15,23.15,35844,0
+IBHH.US,D,20240229,000000,23.17,23.32,23.17,23.28,40396,0
+IBHH.US,D,20240301,000000,23.16,23.25,23.07,23.185,35308,0
+IBHH.US,D,20240304,000000,23.24,23.41,23.1101,23.13,19477,0
+IBHH.US,D,20240305,000000,23.24,23.29,23.1167,23.1748,19963,0
+IBHH.US,D,20240306,000000,23.18,23.27,22.97,23.24,29402,0
+IBHH.US,D,20240307,000000,23.32,23.32,23.21,23.21,13325,0
+IBHH.US,D,20240308,000000,23.285,23.33,23.24,23.27,10419,0
+IBHH.US,D,20240311,000000,23.25,23.52,23.2,23.2,32476,0
+IBHH.US,D,20240312,000000,23.255,23.31,23.2,23.2,15761,0
+IBHH.US,D,20240313,000000,23.27,23.325,23.2001,23.27,17204,0
+IBHH.US,D,20240314,000000,23.24,23.24,23.15,23.15,6972,0
+IBHH.US,D,20240315,000000,23.16,23.2299,23.11,23.19,10224,0
+IBHH.US,D,20240318,000000,23.27,23.27,23.1329,23.2,9873,0
+IBHH.US,D,20240319,000000,23.25,23.3399,23.1449,23.23,27721,0
+IBHH.US,D,20240320,000000,23.3,23.37,23.25,23.37,20131,0
+IBHH.US,D,20240321,000000,23.43,23.47,23.3,23.3,37007,0
+IBHH.US,D,20240322,000000,23.45,23.45,23.3,23.35,22103,0
+IBHH.US,D,20240325,000000,23.3,23.38,23.26,23.31,33182,0
+IBHH.US,D,20240326,000000,23.3369,23.37,23.26,23.26,14625,0
+IBHH.US,D,20240327,000000,23.36,23.71,23.2639,23.38,42276,0
+IBHH.US,D,20240328,000000,23.34,23.4,23.32,23.34,18341,0
+IBHH.US,D,20240401,000000,23.29,23.29,23.1,23.12,20911,0
+IBHH.US,D,20240402,000000,23.08,23.16,23.04,23.07,19070,0
+IBHH.US,D,20240403,000000,23.07,23.145,23.0501,23.08,8990,0
+IBHH.US,D,20240404,000000,23.11,23.2,23.08,23.09,38621,0
+IBHH.US,D,20240405,000000,23.15,23.15,23.05,23.05,25539,0
+IBHH.US,D,20240408,000000,23.17,23.17,23.07,23.1,25380,0
+IBHH.US,D,20240409,000000,23.23,23.23,23.0901,23.19,35934,0
+IBHH.US,D,20240410,000000,23.04,23.1296,22.97,22.97,31877,0
+IBHH.US,D,20240411,000000,23.08,23.08,22.95,22.96,14639,0
+IBHH.US,D,20240412,000000,23.02,23.03,22.95,22.95,28504,0
+IBHH.US,D,20240415,000000,23.05,23.05,22.85,22.85,27644,0
+IBHH.US,D,20240416,000000,22.91,22.91,22.8,22.8,10928,0
+IBHH.US,D,20240417,000000,22.83,22.89,22.8,22.8,11482,0
+IBHH.US,D,20240418,000000,22.88,22.88,22.7934,22.84,12278,0
+IBHH.US,D,20240419,000000,22.89,22.9095,22.87,22.87,5679,0
+IBHH.US,D,20240422,000000,22.92,22.97,22.861,22.92,24752,0
+IBHH.US,D,20240423,000000,22.97,23.03,22.9499,22.97,44594,0
+IBHH.US,D,20240424,000000,23.03,23.03,22.95,22.99,15347,0
+IBHH.US,D,20240425,000000,22.91,22.97,22.85,22.91,8103,0
+IBHH.US,D,20240426,000000,22.985,23.0399,22.98,22.98,6235,0
+IBHH.US,D,20240429,000000,23.0587,23.09,23.02,23.03,20624,0
+IBHH.US,D,20240430,000000,23.04,23.04,22.97,22.98,24268,0
+IBHH.US,D,20240501,000000,22.82,22.99,22.82,22.89,16335,0
+IBHH.US,D,20240502,000000,22.9284,23.01,22.92,23,14003,0
+IBHH.US,D,20240503,000000,23.11,23.125,23.0633,23.08,15535,0
+IBHH.US,D,20240506,000000,23.16,23.17,23.12,23.1301,21953,0
+IBHH.US,D,20240507,000000,23.19,23.19,23.12,23.14,34101,0
+IBHH.US,D,20240508,000000,23.13,23.1399,23.07,23.1,13223,0
+IBHH.US,D,20240509,000000,23.11,23.13,23.07,23.09,17192,0
+IBHH.US,D,20240510,000000,23.0769,23.1199,23.0398,23.04,10175,0
+IBHH.US,D,20240513,000000,23.08,23.12,23.05,23.06,52075,0
+IBHH.US,D,20240514,000000,23.04,23.09,23.04,23.07,7156,0
+IBHH.US,D,20240515,000000,23.13,23.23,23.13,23.2,19074,0
+IBHH.US,D,20240516,000000,23.23,23.23,23.14,23.15,33703,0
+IBHH.US,D,20240517,000000,23.1335,23.16,23.11,23.11,12288,0
+IBHH.US,D,20240520,000000,23.155,23.17,23.1201,23.13,8526,0
+IBHH.US,D,20240521,000000,23.1,23.18,23.1,23.155,29211,0
+IBHH.US,D,20240522,000000,23.2,23.2,23.06,23.06,33007,0
+IBHH.US,D,20240523,000000,23.0903,23.0903,23.03,23.04,15623,0
+IBHH.US,D,20240524,000000,23.04,23.14,23.04,23.14,20084,0
+IBHH.US,D,20240528,000000,23.125,23.14,23.03,23.03,10792,0
+IBHH.US,D,20240529,000000,23.03,23.03,22.98,22.98,16830,0
+IBHH.US,D,20240530,000000,23.0201,23.0899,23.0201,23.07,16176,0
+IBHH.US,D,20240531,000000,23.1,23.14,23.085,23.14,12969,0
+IBHH.US,D,20240603,000000,23.02,23.03,22.97,22.99,44496,0
+IBHH.US,D,20240604,000000,23.04,23.07,23.01,23.04,60119,0
+IBHH.US,D,20240605,000000,23.03,23.1096,23.03,23.09,18795,0
+IBHH.US,D,20240606,000000,23.09,23.11,23.04,23.08,25316,0
+IBHH.US,D,20240607,000000,23.04,23.04,22.9779,23.03,12231,0
+IBHH.US,D,20240610,000000,23.07,23.07,23,23.02,30879,0
+IBHH.US,D,20240611,000000,23.001,23.06,23,23.06,12059,0
+IBHH.US,D,20240612,000000,23.1661,23.19,23.135,23.1399,18266,0
+IBHH.US,D,20240613,000000,23.15,23.16,23.11,23.15,36425,0
+IBHH.US,D,20240614,000000,23.1,23.1,23.02,23.02,72946,0
+IBHH.US,D,20240617,000000,23.02,23.07,23.01,23.07,86136,0
+IBHH.US,D,20240618,000000,23.1,23.15,23.0999,23.15,23249,0
+IBHH.US,D,20240620,000000,23.09,23.13,23.0663,23.09,19483,0
+IBHH.US,D,20240621,000000,23.12,23.15,23.11,23.14,13443,0
+IBHH.US,D,20240624,000000,23.1401,23.185,23.1401,23.16,17633,0
+IBHH.US,D,20240625,000000,23.16,23.1799,23.14,23.16,9760,0
+IBHH.US,D,20240626,000000,23.17,23.17,23.12,23.13,11418,0
+IBHH.US,D,20240627,000000,23.17,23.18,23.13,23.17,51692,0
+IBHH.US,D,20240628,000000,23.16,23.24,23.12,23.12,56419,0
+IBHH.US,D,20240701,000000,23.19,23.3,22.96,22.96,47679,0
+IBHH.US,D,20240702,000000,23,23.09,22.98,23.09,37449,0
+IBHH.US,D,20240703,000000,23.1,23.119,23.05,23.11,14512,0
+IBHH.US,D,20240705,000000,23.59,23.59,23.14,23.161,24366,0
+IBHH.US,D,20240708,000000,23.14,23.17,23.12,23.13,18508,0
+IBHH.US,D,20240709,000000,23.12,23.2,23.11,23.1301,49769,0
+IBHH.US,D,20240710,000000,23.16,23.1859,23.15,23.175,40658,0
+IBHH.US,D,20240711,000000,23.24,23.26,23.2201,23.25,17056,0
+IBHH.US,D,20240712,000000,23.28,23.34,23.25,23.3,33887,0
+IBHH.US,D,20240715,000000,23.36,23.36,23.29,23.34,48412,0
+IBHH.US,D,20240716,000000,24.2,24.2,23.34,23.405,30335,0
+IBHH.US,D,20240717,000000,23.38,23.39,23.3449,23.361,11931,0
+IBHH.US,D,20240718,000000,23.37,23.4,23.31,23.3158,13893,0
+IBHH.US,D,20240719,000000,23.41,23.41,23.28,23.32,16202,0
+IBHH.US,D,20240722,000000,23.39,23.4,23.35,23.361,18174,0
+IBHH.US,D,20240723,000000,23.37,23.45,23.37,23.39,40839,0
+IBHH.US,D,20240724,000000,23.39,23.4,23.3122,23.3122,21249,0
+IBHH.US,D,20240725,000000,23.38,23.4,23.301,23.32,15024,0
+IBHH.US,D,20240726,000000,23.36,23.38,23.34,23.37,55990,0
+IBHH.US,D,20240729,000000,23.44,23.44,23.31,23.34,17941,0
+IBHH.US,D,20240730,000000,23.37,23.37,23.31,23.34,13821,0
+IBHH.US,D,20240731,000000,23.46,23.46,23.37,23.41,31965,0
+IBHH.US,D,20240801,000000,23.29,23.299,23.21,23.24,68153,0
+IBHH.US,D,20240802,000000,23.21,23.21,23.14,23.17,32276,0
+IBHH.US,D,20240805,000000,22.98,23.11,22.92,23.07,37605,0
+IBHH.US,D,20240806,000000,23.22,23.22,23.06,23.12,49791,0
+IBHH.US,D,20240807,000000,23.21,23.21,23.09,23.13,44018,0
+IBHH.US,D,20240808,000000,23.24,23.24,23.165,23.23,55170,0
+IBHH.US,D,20240809,000000,23.23,23.23,23.17,23.23,18446,0
+IBHH.US,D,20240812,000000,23.24,23.25,23.19,23.25,40717,0
+IBHH.US,D,20240813,000000,23.3,23.32,23.23,23.315,82400,0
+IBHH.US,D,20240814,000000,23.31,23.4,23.31,23.38,67623,0
+IBHH.US,D,20240815,000000,23.34,23.42,23.34,23.39,50087,0
+IBHH.US,D,20240816,000000,23.44,23.48,23.3805,23.46,55474,0
+IBHH.US,D,20240819,000000,23.44,23.53,23.4001,23.51,83703,0
+IBHH.US,D,20240820,000000,23.56,23.56,23.4399,23.49,71562,0
+IBHH.US,D,20240821,000000,23.52,23.54,23.4825,23.52,48865,0
+IBHH.US,D,20240822,000000,23.52,23.53,23.465,23.52,66809,0
+IBHH.US,D,20240823,000000,23.61,23.62,23.5457,23.6,45141,0
+IBHH.US,D,20240826,000000,23.64,23.64,23.531,23.58,45232,0
+IBHH.US,D,20240827,000000,23.56,23.6,23.5281,23.575,30003,0
+IBHH.US,D,20240828,000000,23.58,23.6,23.56,23.57,54041,0
+IBHH.US,D,20240829,000000,23.57,23.63,23.57,23.58,37111,0
+IBHH.US,D,20240830,000000,23.625,23.63,23.51,23.6,19950,0
+IBHH.US,D,20240903,000000,23.47,23.47,23.375,23.41,44739,0
+IBHH.US,D,20240904,000000,23.458,23.51,23.44,23.495,64296,0
+IBHH.US,D,20240905,000000,23.53,23.56,23.5,23.56,836368,0
+IBHH.US,D,20240906,000000,23.6,23.6,23.5,23.535,111928,0
+IBHH.US,D,20240909,000000,23.54,23.6,23.5325,23.555,63005,0
+IBHH.US,D,20240910,000000,23.62,23.62,23.51,23.535,35226,0
+IBHH.US,D,20240911,000000,23.56,23.57,23.47,23.565,23380,0
+IBHH.US,D,20240912,000000,23.5601,23.6199,23.56,23.579,32220,0
+IBHH.US,D,20240913,000000,23.67,23.67,23.6201,23.635,47797,0
+IBHH.US,D,20240916,000000,23.65,23.72,23.63,23.72,103092,0
+IBHH.US,D,20240917,000000,23.685,23.72,23.6669,23.695,40415,0
+IBHH.US,D,20240918,000000,23.75,23.82,23.6599,23.71,74739,0
+IBHH.US,D,20240919,000000,23.75,23.98,23.75,23.97,63474,0
+IBHH.US,D,20240920,000000,23.775,23.81,23.745,23.79,60276,0
+IBHH.US,D,20240923,000000,23.78,23.8,23.745,23.745,56086,0
+IBHH.US,D,20240924,000000,23.81,23.81,23.73,23.755,123234,0
+IBHH.US,D,20240925,000000,23.7448,23.75,23.721,23.74,20745,0
+IBHH.US,D,20240926,000000,23.76,23.78,23.74,23.76,43603,0
+IBHH.US,D,20240927,000000,23.84,23.84,23.77,23.795,30275,0
+IBHH.US,D,20240930,000000,23.8,23.83,23.7711,23.8,42991,0
+IBHH.US,D,20241001,000000,23.65,23.6999,23.65,23.65,60352,0
+IBHH.US,D,20241002,000000,23.67,23.68,23.6,23.6747,38562,0
+IBHH.US,D,20241003,000000,23.66,23.66,23.6057,23.61,29850,0
+IBHH.US,D,20241004,000000,23.66,23.66,23.5857,23.61,25963,0
+IBHH.US,D,20241007,000000,23.63,23.63,23.515,23.53,37268,0
+IBHH.US,D,20241008,000000,23.53,23.585,23.52,23.56,52387,0
+IBHH.US,D,20241009,000000,23.56,23.58,23.53,23.56,40271,0
+IBHH.US,D,20241010,000000,23.54,23.57,23.515,23.57,28289,0
+IBHH.US,D,20241011,000000,23.58,23.62,23.575,23.595,30653,0
+IBHH.US,D,20241014,000000,23.6,23.618,23.54,23.57,53891,0
+IBHH.US,D,20241015,000000,23.62,23.63,23.61,23.61,27360,0
+IBHH.US,D,20241016,000000,23.6,23.67,23.6,23.65,21310,0
+IBHH.US,D,20241017,000000,23.69,23.69,23.57,23.591,32105,0
+IBHH.US,D,20241018,000000,23.6,23.665,23.6,23.65,9251,0
+IBHH.US,D,20241021,000000,23.66,23.66,23.565,23.585,47756,0
+IBHH.US,D,20241022,000000,23.57,23.5799,23.54,23.57,18101,0
+IBHH.US,D,20241023,000000,23.54,23.54,23.491,23.491,39971,0
+IBHH.US,D,20241024,000000,23.6,23.6,23.541,23.569,54808,0
+IBHH.US,D,20241025,000000,23.599,23.6,23.52,23.52,6200,0
+IBHH.US,D,20241028,000000,23.5996,23.63,23.595,23.605,32850,0
+IBHH.US,D,20241029,000000,23.5524,23.625,23.54,23.615,18479,0
+IBHH.US,D,20241030,000000,23.67,23.67,23.575,23.575,11887,0
+IBHH.US,D,20241031,000000,23.55,23.58,23.54,23.55,28636,0
+IBHH.US,D,20241101,000000,23.51,23.51,23.39,23.4,29829,0
+IBHH.US,D,20241104,000000,23.47,23.48,23.421,23.44,28063,0
+IBHH.US,D,20241105,000000,23.46,23.51,23.44,23.49,35838,0
+IBHH.US,D,20241106,000000,23.55,23.55,23.49,23.545,25885,0
+IBHH.US,D,20241107,000000,23.545,23.66,23.54,23.66,41176,0
+IBHH.US,D,20241108,000000,23.6001,23.681,23.6001,23.67,30580,0
+IBHH.US,D,20241111,000000,23.6381,23.7,23.6381,23.68,26195,0
+IBHH.US,D,20241112,000000,23.64,23.65,23.54,23.58,41264,0
+IBHH.US,D,20241113,000000,23.605,23.64,23.57,23.5996,43778,0
+IBHH.US,D,20241114,000000,23.61,23.61,23.54,23.54,27245,0
+IBHH.US,D,20241115,000000,23.51,23.55,23.485,23.51,34142,0
+IBHH.US,D,20241118,000000,23.53,23.6,23.5201,23.56,64871,0
+IBHH.US,D,20241119,000000,23.57,23.6399,23.555,23.61,73292,0
+IBHH.US,D,20241120,000000,23.5699,23.62,23.565,23.58,68040,0
+IBHH.US,D,20241121,000000,23.61,23.62,23.57,23.57,35479,0
+IBHH.US,D,20241122,000000,23.62,23.62,23.55,23.58,26880,0
+IBHH.US,D,20241125,000000,23.7,23.7,23.65,23.65,36205,0
+IBHH.US,D,20241126,000000,23.658,23.658,23.59,23.61,38054,0
+IBHH.US,D,20241127,000000,23.68,23.71,23.66,23.69,32226,0
+IBHH.US,D,20241129,000000,23.73,23.82,23.7106,23.735,5327,0
+IBHH.US,D,20241202,000000,23.59,23.68,23.5691,23.6,29899,0
+IBHH.US,D,20241203,000000,23.61,23.6299,23.58,23.6,27686,0
+IBHH.US,D,20241204,000000,23.618,23.72,23.6101,23.64,33335,0
+IBHH.US,D,20241205,000000,23.64,23.67,23.6201,23.64,86659,0
+IBHH.US,D,20241206,000000,23.7,23.705,23.6401,23.66,82354,0
+IBHH.US,D,20241209,000000,23.7,23.7,23.62,23.65,107887,0
+IBHH.US,D,20241210,000000,23.59,23.68,23.59,23.64,37315,0
+IBHH.US,D,20241211,000000,23.67,23.693,23.61,23.61,42292,0
+IBHH.US,D,20241212,000000,23.613302,23.63,23.57,23.59,31551,0
+IBHH.US,D,20241213,000000,23.58,23.58,23.53,23.53,26159,0
+IBHH.US,D,20241216,000000,23.63,23.63,23.55,23.595,65001,0
+IBHH.US,D,20241217,000000,23.59,23.62722,23.55,23.58,86418,0
+IBHH.US,D,20241218,000000,23.53,23.53,23.21,23.21,114306,0
+IBHH.US,D,20241219,000000,23.2797,23.33,23.18,23.18,232295,0
+IBHH.US,D,20241220,000000,23.2682,23.37,23.24,23.32,109087,0
+IBHH.US,D,20241223,000000,23.338,23.44,23.2483,23.3,165090,0
+IBHH.US,D,20241224,000000,23.29,23.4,23.16,23.35,93813,0
+IBHH.US,D,20241226,000000,23.4,23.43,23.33,23.391,70167,0
+IBHH.US,D,20241227,000000,23.3844,23.41,23.33,23.33,162276,0
+IBHH.US,D,20241230,000000,23.38,23.47,23.3301,23.41,53925,0
+IBHH.US,D,20241231,000000,23.44,23.48,23.3409,23.3687,57167,0
+IBHH.US,D,20250102,000000,23.396,23.4518,23.37,23.44,44291,0
+IBHH.US,D,20250103,000000,23.47,23.5,23.37,23.43,60011,0
+IBHH.US,D,20250106,000000,23.47,23.51,23.43,23.45,39712,0
+IBHH.US,D,20250107,000000,23.51,23.52,23.42,23.44,68709,0
+IBHH.US,D,20250108,000000,23.45,23.47,23.41,23.431,203409,0
+IBHH.US,D,20250110,000000,23.4095,23.49,23.331,23.331,34368,0
+IBHH.US,D,20250113,000000,23.3,23.38,22.92,23.34,79135,0
+IBHH.US,D,20250114,000000,23.41,23.45,23.3501,23.38,140819,0
+IBHH.US,D,20250115,000000,23.48,23.53,23.45,23.4805,56323,0
+IBHH.US,D,20250116,000000,23.47,23.57,23.47,23.5417,73869,0
+IBHH.US,D,20250117,000000,23.61,23.61,23.45,23.58,82159,0
+IBHH.US,D,20250121,000000,23.64,23.67,23.605,23.62,41607,0
+IBHH.US,D,20250122,000000,23.65,23.69,23.5801,23.63,55390,0
+IBHH.US,D,20250123,000000,23.59,23.67,23.55,23.62,49982,0
+IBHH.US,D,20250124,000000,23.68,23.715,23.63,23.69,79690,0
+IBHH.US,D,20250127,000000,23.7,23.71,23.65,23.68,24284,0
+IBHH.US,D,20250128,000000,23.7,23.82,23.66,23.7053,33980,0
+IBHH.US,D,20250129,000000,23.7016,23.71,23.64,23.65,45920,0
+IBHH.US,D,20250130,000000,23.6789,23.78,23.62,23.69,57991,0
+IBHH.US,D,20250131,000000,23.76,23.77,23.65,23.65,61714,0
+IBHH.US,D,20250203,000000,23.52,23.57,23.48,23.515,24425,0
+IBHH.US,D,20250204,000000,23.5256,23.61,23.5088,23.61,85254,0
+IBHH.US,D,20250205,000000,23.5591,23.6547,23.49,23.56,38458,0
+IBHH.US,D,20250206,000000,23.6132,23.67,23.56,23.6,28074,0
+IBHH.US,D,20250207,000000,23.5301,23.59,23.52,23.52,36427,0
+IBHH.US,D,20250210,000000,23.575,23.61,23.55,23.5841,15917,0
+IBHH.US,D,20250211,000000,23.58,23.6,23.5107,23.58,42850,0
+IBHH.US,D,20250212,000000,23.58,23.64,23.5,23.5765,32542,0
+IBHH.US,D,20250213,000000,23.58,23.6365,23.56,23.6,43634,0
+IBHH.US,D,20250214,000000,23.61,23.67,23.59,23.59,22629,0
+IBHH.US,D,20250218,000000,23.6,23.64,23.56,23.56,39153,0
+IBHH.US,D,20250219,000000,23.5801,23.64,23.58,23.64,69808,0
+IBHH.US,D,20250220,000000,23.65,23.67,23.598,23.61,34878,0
+IBHH.US,D,20250221,000000,23.645,23.68,23.59,23.6,54941,0
+IBHH.US,D,20250224,000000,23.64,23.68,23.59,23.62,96002,0
+IBHH.US,D,20250225,000000,23.7,23.71,23.62,23.71,68757,0
+IBHH.US,D,20250226,000000,23.72,23.73,23.68,23.7,41660,0
+IBHH.US,D,20250227,000000,23.69,23.73,23.645,23.67,81552,0
+IBHH.US,D,20250228,000000,23.71,23.75,23.65,23.711,30023,0
+IBHH.US,D,20250303,000000,23.615,23.615,23.51,23.51,47017,0
+IBHH.US,D,20250304,000000,23.53,23.59,23.47,23.535,93811,0
+IBHH.US,D,20250305,000000,23.53,23.575,23.48,23.57,98326,0
+IBHH.US,D,20250306,000000,23.49,23.53,23.45,23.47,83247,0
+IBHH.US,D,20250307,000000,23.5,23.5487,23.45,23.52,112079,0
+IBHH.US,D,20250310,000000,23.48,23.52,23.4,23.41,289715,0
+IBHH.US,D,20250311,000000,23.46,23.48,23.33,23.34,161173,0
+IBHH.US,D,20250312,000000,23.44,23.5,23.36,23.36,141685,0
+IBHH.US,D,20250313,000000,23.36,23.39,23.27,23.33,68200,0
+IBHH.US,D,20250314,000000,23.37,23.44,23.32,23.36,84013,0
+IBHH.US,D,20250317,000000,23.35,23.44,23.34,23.4,43830,0
+IBHH.US,D,20250318,000000,23.4,23.43,23.34,23.4,44738,0
+IBHH.US,D,20250319,000000,23.41,23.54,23.352,23.49,27315,0
+IBHH.US,D,20250320,000000,23.486424,23.52,23.4134,23.44,60589,0
+IBHH.US,D,20250321,000000,23.44,23.4799,23.4199,23.47,27744,0
+IBHH.US,D,20250324,000000,23.52,23.54,23.4797,23.53,42186,0
+IBHH.US,D,20250325,000000,23.53,23.61,23.44,23.49,26588,0
+IBHH.US,D,20250326,000000,23.5,23.5,23.37,23.39,500802,0
+IBHH.US,D,20250327,000000,23.403,23.44,23.35,23.41,35498,0
+IBHH.US,D,20250328,000000,23.355,23.38,23.315,23.37,24940,0
+IBHH.US,D,20250331,000000,23.28,23.36,23.2601,23.36,39522,0
+IBHH.US,D,20250401,000000,23.24,23.31,23.21,23.31,56813,0
+IBHH.US,D,20250402,000000,23.29,23.33,23.2401,23.3069,43519,0
+IBHH.US,D,20250403,000000,23.149048,23.21,22.98,23.01,81902,0
+IBHH.US,D,20250404,000000,22.8,22.9547,22.36,22.36,61515,0
+IBHH.US,D,20250407,000000,22.42,22.7375,22.32,22.44,206636,0
+IBHH.US,D,20250408,000000,22.74,22.86,22.33,22.4,184722,0
+IBHH.US,D,20250409,000000,22.24,23.21,21.7401,22.9,137183,0
+IBHH.US,D,20250410,000000,22.79,22.94,22.51,22.7,45466,0
+IBHH.US,D,20250411,000000,22.75,22.8799,22.57,22.8,36710,0
+IBHH.US,D,20250414,000000,22.89,22.91,22.81,22.84,52318,0
+IBHH.US,D,20250415,000000,22.84,22.95,22.8,22.86,63006,0
+IBHH.US,D,20250416,000000,22.88,22.9639,22.82,22.93,40070,0
+IBHH.US,D,20250417,000000,22.99,23.08,22.96,23.08,21315,0
+IBHH.US,D,20250421,000000,22.99,23.01,22.8501,22.95,37985,0
+IBHH.US,D,20250422,000000,23.039728,23.04,22.94,22.96,21041,0
+IBHH.US,D,20250423,000000,23.23,23.25,23.08,23.1,63826,0
+IBHH.US,D,20250424,000000,23.18,23.503,23.12,23.24,22497,0
+IBHH.US,D,20250425,000000,23.2995,23.37,23.2413,23.34,17482,0
+IBHH.US,D,20250428,000000,23.37,23.44,23.236032,23.35,19752,0
+IBHH.US,D,20250429,000000,23.33,23.41,23.2844,23.41,42025,0
+IBHH.US,D,20250430,000000,23.248,23.32,23.2165,23.29,22195,0
+IBHH.US,D,20250501,000000,23.19,23.21,23.12,23.13,21713,0
+IBHH.US,D,20250502,000000,23.21,23.21,23.17,23.19,63737,0
+IBHH.US,D,20250505,000000,23.19,23.25,23.14,23.22,39004,0
+IBHH.US,D,20250506,000000,23.22,23.25,23.16,23.23,32789,0
+IBHH.US,D,20250507,000000,23.27,23.32,23.18,23.25,92207,0
+IBHH.US,D,20250508,000000,23.28,23.35,23.19,23.19,26692,0
+IBHH.US,D,20250509,000000,23.255,23.27,23.1901,23.25,14463,0
+IBHH.US,D,20250512,000000,23.37,23.46,23.3052,23.4052,27113,0
+IBHH.US,D,20250513,000000,23.47,23.51,23.38,23.46,42707,0
+IBHH.US,D,20250514,000000,23.3828,23.49,23.35,23.39,43702,0
+IBHH.US,D,20250515,000000,23.3301,23.49,23.33,23.47,32912,0
+IBHH.US,D,20250516,000000,23.5109,23.5209,23.43,23.5,31364,0
+IBHH.US,D,20250519,000000,23.45,23.51,23.405,23.51,46420,0
+IBHH.US,D,20250520,000000,23.43,23.49,22.88,23.49,51665,0
+IBHH.US,D,20250521,000000,23.42,23.5255,23.32,23.32,43509,0
+IBHH.US,D,20250522,000000,23.39,23.42,23.34,23.35,41116,0
+IBHH.US,D,20250523,000000,23.3385,23.43,23.31,23.4,22930,0
+IBHH.US,D,20250527,000000,23.4455,23.55,23.4351,23.5,42897,0
+IBHH.US,D,20250528,000000,23.4932,23.53,23.43,23.51,92403,0
+IBHH.US,D,20250529,000000,23.53,23.58,23.4703,23.53,44482,0
+IBHH.US,D,20250530,000000,23.53,23.56,23.46,23.56,137202,0
+IBHH.US,D,20250602,000000,23.4,23.43,23.34,23.37,70524,0
+IBHH.US,D,20250603,000000,23.435,23.46,23.36,23.41,178940,0
+IBHH.US,D,20250604,000000,23.46,23.51,23.435,23.46,37395,0
+IBHH.US,D,20250605,000000,23.48,23.5,23.41,23.43,42981,0
+IBHH.US,D,20250606,000000,23.42,23.52,23.4101,23.44,23905,0
+IBHH.US,D,20250609,000000,23.4848,23.4848,23.41,23.47,60585,0
+IBHH.US,D,20250610,000000,23.42,23.52,23.41,23.47,107492,0
+IBHH.US,D,20250611,000000,23.53,23.57,23.48,23.5,182908,0
+IBHH.US,D,20250612,000000,23.52,23.56,23.47,23.53,35037,0
+IBHH.US,D,20250613,000000,23.43,23.46,23.4231,23.46,27964,0
+IBHH.US,D,20250616,000000,23.47,23.52,23.445,23.51,65631,0
+IBHH.US,D,20250617,000000,23.49,23.4969,23.41,23.4402,65607,0
+IBHH.US,D,20250618,000000,23.455,23.53,23.4446,23.51,47605,0
+IBHH.US,D,20250620,000000,23.53,23.5901,23.49,23.58,73925,0
+IBHH.US,D,20250623,000000,23.54,23.62,23.45,23.62,41819,0
+IBHH.US,D,20250624,000000,23.65,23.66,23.6,23.66,49538,0
+IBHH.US,D,20250625,000000,23.63,23.68,23.61,23.66,74235,0
+IBHH.US,D,20250626,000000,23.6628,23.73,23.61,23.69,41065,0
+IBHH.US,D,20250627,000000,23.72,23.73,23.67,23.68,54277,0
+IBHH.US,D,20250630,000000,23.75,23.75,23.7,23.73,56272,0
+IBHH.US,D,20250701,000000,23.64,23.64,23.52,23.57,88728,0
+IBHH.US,D,20250702,000000,23.59,23.66,23.57,23.65,71762,0
+IBHH.US,D,20250703,000000,23.7605,23.7605,23.561,23.65,39906,0
+IBHH.US,D,20250707,000000,23.67,23.73,23.5508,23.59,56697,0
+IBHH.US,D,20250708,000000,23.56,23.6,23.51,23.53,90423,0
+IBHH.US,D,20250709,000000,23.5801,23.59,23.5593,23.59,52754,0
+IBHH.US,D,20250710,000000,23.62,23.62,23.557,23.587,73390,0
+IBHH.US,D,20250711,000000,23.58,23.59,23.525,23.56,85677,0
+IBHH.US,D,20250714,000000,23.56,23.585,23.49,23.55,51850,0
+IBHH.US,D,20250715,000000,23.63,23.67,23.5101,23.53,74426,0
+IBHH.US,D,20250716,000000,23.5491,23.61,23.5008,23.61,36891,0
+IBHH.US,D,20250717,000000,23.62,23.62,23.57,23.606,93028,0
+IBHH.US,D,20250718,000000,23.62,23.64,23.58,23.63,68709,0
+IBHH.US,D,20250721,000000,23.65,23.68,23.64,23.65,47902,0
+IBHH.US,D,20250722,000000,23.65,23.74,23.61,23.7,96179,0
+IBHH.US,D,20250723,000000,23.62,23.71,23.62,23.71,94189,0
+IBHH.US,D,20250724,000000,23.69,23.71,23.66,23.69,88158,0
+IBHH.US,D,20250725,000000,23.72,23.76,23.6503,23.73,89966,0
+IBHH.US,D,20250728,000000,23.7,23.72,23.675,23.68,67629,0
+IBHH.US,D,20250729,000000,23.7,23.74,23.68,23.71,154573,0
+IBHH.US,D,20250730,000000,23.6848,23.729,23.66,23.665,37583,0
+IBHH.US,D,20250731,000000,23.695,23.71,23.66,23.7,70080,0
+IBHH.US,D,20250801,000000,23.59,23.66,23.52,23.58,80603,0
+IBHH.US,D,20250804,000000,23.6,23.63,23.5847,23.615,40909,0
+IBHH.US,D,20250805,000000,23.6,23.64,23.59,23.63,53808,0
+IBHH.US,D,20250806,000000,23.63,23.66,23.61,23.65,283207,0
+IBHH.US,D,20250807,000000,23.68,23.68,23.62,23.64,72994,0
+IBHH.US,D,20250808,000000,23.64,23.77,23.63,23.66,119924,0
+IBHH.US,D,20250811,000000,23.7,23.7,23.6401,23.69,127164,0
+IBHH.US,D,20250812,000000,23.6599,23.69,23.655,23.68,75939,0
+IBHH.US,D,20250813,000000,23.715,23.74,23.705,23.74,37074,0
+IBHH.US,D,20250814,000000,23.68,23.74,23.66,23.69,77281,0
+IBHH.US,D,20250815,000000,23.6836,23.715,23.68,23.69,38758,0
+IBHH.US,D,20250818,000000,23.67,23.7008,23.66,23.69,37139,0
+IBHH.US,D,20250819,000000,23.6801,23.73,23.68,23.69,32021,0
+IBHH.US,D,20250820,000000,23.66,23.72,23.65,23.69,71553,0
+IBHH.US,D,20250821,000000,23.66,23.67,23.64,23.65,75494,0
+IBHH.US,D,20250822,000000,23.68,23.818,23.68,23.79,41819,0
+IBHH.US,D,20250825,000000,23.8032,23.81,23.7588,23.77,53531,0
+IBHH.US,D,20250826,000000,23.81,23.83,23.78,23.83,74804,0
+IBHH.US,D,20250827,000000,23.8,23.85,23.8,23.84,44483,0
+IBHH.US,D,20250828,000000,23.84,23.86,23.82,23.835,74371,0
+IBHH.US,D,20250829,000000,23.8557,23.8557,23.8,23.8,80724,0
+IBHH.US,D,20250902,000000,23.63,23.69,23.6246,23.69,66725,0
+IBHH.US,D,20250903,000000,23.672,23.7343,23.66,23.71,55536,0
+IBHH.US,D,20250904,000000,23.7286,23.76,23.7,23.76,95025,0
+IBHH.US,D,20250905,000000,23.8299,23.8299,23.7375,23.77,87977,0
+IBHH.US,D,20250908,000000,23.77,23.82,23.7684,23.78,51893,0
+IBHH.US,D,20250909,000000,23.78,23.78,23.74,23.78,43657,0
+IBHH.US,D,20250910,000000,23.8,23.8351,23.785,23.8,55000,0
+IBHH.US,D,20250911,000000,23.815,23.85,23.8146,23.83,34442,0
+IBHH.US,D,20250912,000000,23.82,23.87,23.8,23.83,50794,0
+IBHH.US,D,20250915,000000,23.82,23.87,23.819,23.86,113960,0
+IBHH.US,D,20250916,000000,23.9,23.92,23.82,23.86,390996,0
+IBHH.US,D,20250917,000000,23.88,23.92,23.81,23.82,127769,0
+IBHH.US,D,20250918,000000,23.86,23.89,23.8231,23.89,321922,0
+IBHH.US,D,20250919,000000,23.86,23.92,23.83,23.88,59598,0
+IBHH.US,D,20250922,000000,23.8302,23.9,23.8302,23.89,84418,0
+IBHH.US,D,20250923,000000,23.8922,23.8922,23.8447,23.85,83917,0
+IBHH.US,D,20250924,000000,23.88,23.88,23.82,23.82,87265,0
+IBHH.US,D,20250925,000000,23.8,23.83,23.79,23.81,114360,0
+IBHH.US,D,20250926,000000,23.8595,23.87,23.8,23.83,52491,0
+IBHH.US,D,20250929,000000,23.83,23.86,23.815,23.84,38699,0
+IBHH.US,D,20250930,000000,23.848,23.86,23.83,23.86,59899,0
+IBHH.US,D,20251001,000000,23.78,23.79,23.73,23.78,74747,0
+IBHH.US,D,20251002,000000,23.7394,23.7699,23.73,23.75,47578,0
+IBHH.US,D,20251003,000000,23.77,23.78,23.725,23.74,49383,0
+IBHH.US,D,20251006,000000,23.75408,23.78,23.73,23.76,57714,0
+IBHH.US,D,20251007,000000,23.78,23.78,23.73,23.75,194876,0
+IBHH.US,D,20251008,000000,23.739602,23.75,23.69,23.69,50436,0
+IBHH.US,D,20251009,000000,23.6996,23.7,23.5959,23.643,85660,0
+IBHH.US,D,20251010,000000,23.68,23.68,23.543,23.543,61481,0
+IBHH.US,D,20251013,000000,23.6123,23.67,23.6123,23.67,42258,0
+IBHH.US,D,20251014,000000,23.63,23.71,23.63,23.69,62577,0
+IBHH.US,D,20251015,000000,23.71,23.72,23.67,23.69,28733,0
+IBHH.US,D,20251016,000000,23.72,23.74,23.69,23.71,78969,0
+IBHH.US,D,20251017,000000,23.72,23.75,23.69,23.75,77214,0
+IBHH.US,D,20251020,000000,23.76,23.78,23.75,23.77,64373,0
+IBHH.US,D,20251021,000000,23.78,23.8,23.7159,23.74,87872,0
+IBHH.US,D,20251022,000000,23.7526,23.7526,23.7,23.7342,71908,0
+IBHH.US,D,20251023,000000,23.7596,23.8,23.7204,23.8,595118,0
+IBHH.US,D,20251024,000000,23.79,23.8,23.7764,23.8,49897,0
+IBHH.US,D,20251027,000000,23.78,23.85,23.78,23.83,54230,0
+IBHH.US,D,20251028,000000,23.82,23.84,23.8,23.81,105648,0
+IBHH.US,D,20251029,000000,23.83,23.84,23.75,23.75,38646,0
+IBHH.US,D,20251030,000000,23.74,23.77,23.72,23.72,76804,0
+IBHH.US,D,20251031,000000,23.72,23.758,23.71,23.723,43760,0
+IBHH.US,D,20251103,000000,23.6,23.65,23.52,23.56,51531,0
+IBHH.US,D,20251104,000000,23.55,23.59,23.52,23.5799,31278,0
+IBHH.US,D,20251105,000000,23.58,23.61,23.575,23.6,60248,0
+IBHH.US,D,20251106,000000,23.62,23.63,23.5405,23.61,46301,0
+IBHH.US,D,20251107,000000,23.61,23.6399,23.57,23.61,36956,0
+IBHH.US,D,20251110,000000,23.6499,23.7,23.63,23.68,185340,0
+IBHH.US,D,20251111,000000,23.6988,23.7199,23.66,23.69,61717,0
+IBHH.US,D,20251112,000000,23.71,23.73,23.65,23.66,86060,0
+IBHH.US,D,20251113,000000,23.635,23.6675,23.58,23.583,84786,0
+IBHH.US,D,20251114,000000,23.6,23.66,23.6,23.63,34222,0
+IBHH.US,D,20251117,000000,23.5793,23.615,23.56,23.5795,27903,0
+IBHH.US,D,20251118,000000,23.58,23.62,23.56,23.6,47070,0
+IBHH.US,D,20251119,000000,23.63,23.65,23.57,23.59,50605,0
+IBHH.US,D,20251120,000000,23.66,23.68,23.5817,23.583,42796,0
+IBHH.US,D,20251121,000000,23.66,23.673,23.61,23.66,71481,0
+IBHH.US,D,20251124,000000,23.6559,23.71,23.64,23.71,73863,0
+IBHH.US,D,20251125,000000,23.68,23.7699,23.63,23.74,102636,0
+IBHH.US,D,20251126,000000,23.73,23.78,23.73,23.78,49791,0
+IBHH.US,D,20251128,000000,23.78,23.79,23.71,23.76,31024,0
+IBHH.US,D,20251201,000000,23.6,23.62,23.58,23.593,53404,0
+IBHH.US,D,20251202,000000,23.63,23.632179,23.6,23.61,37508,0
+IBHH.US,D,20251203,000000,23.625,23.67,23.605,23.66,50641,0
+IBHH.US,D,20251204,000000,23.63,23.66,23.615,23.65,37896,0
+IBHH.US,D,20251205,000000,23.65,23.66,23.61,23.66,29980,0
+IBHH.US,D,20251208,000000,23.62,23.64,23.61,23.62,58369,0
+IBHH.US,D,20251209,000000,23.64,23.64,23.6,23.6,189381,0
+IBHH.US,D,20251210,000000,23.612,23.68,23.61,23.6601,54182,0
+IBHH.US,D,20251211,000000,23.69,23.7,23.64,23.69,53231,0
+IBHH.US,D,20251212,000000,23.64,23.68,23.61,23.64,52797,0
+IBHH.US,D,20251215,000000,23.6899,23.69,23.66,23.67,139577,0
+IBHH.US,D,20251216,000000,23.675,23.71,23.65,23.68,849333,0
+IBHH.US,D,20251217,000000,23.6816,23.7,23.67,23.673,69401,0
+IBHH.US,D,20251218,000000,23.71,23.74,23.69,23.713,98243,0
+IBHH.US,D,20251219,000000,23.63,23.65,23.59,23.61,213928,0
+IBHH.US,D,20251222,000000,23.615,23.64,23.59,23.59,199130,0
+IBHH.US,D,20251223,000000,23.6003,23.6493,23.56,23.59,194956,0
+IBHH.US,D,20251224,000000,23.63,23.665,23.61,23.645,500764,0
+IBHH.US,D,20251226,000000,23.69,23.69,23.65,23.653,72411,0
+IBHH.US,D,20251229,000000,23.65,23.6861,23.645,23.665,201878,0
+IBHH.US,D,20251230,000000,23.68,23.704,23.65,23.66,116210,0
+IBHH.US,D,20251231,000000,23.6736,23.71,23.6401,23.675,101924,0
+IBHH.US,D,20260102,000000,23.68,23.72,23.64,23.65,97230,0
+IBHH.US,D,20260105,000000,23.6784,23.73,23.64,23.7,148540,0
+IBHH.US,D,20260106,000000,23.6801,23.76,23.68,23.74,903527,0
+IBHH.US,D,20260107,000000,23.7,23.74,23.7,23.715,300223,0
+IBHH.US,D,20260108,000000,23.73,23.75,23.72,23.72,109760,0
+IBHH.US,D,20260109,000000,23.7458,23.76,23.695,23.72,190785,0
+IBHH.US,D,20260112,000000,23.74,23.74,23.6801,23.74,137997,0
+IBHH.US,D,20260113,000000,23.735,23.74,23.71,23.71,191392,0
+IBHH.US,D,20260114,000000,23.741,23.75,23.7001,23.73,150323,0
+IBHH.US,D,20260115,000000,23.79,23.79,23.73,23.76,113221,0
+IBHH.US,D,20260116,000000,23.77,23.79,23.76,23.77,103509,0
+IBHH.US,D,20260120,000000,23.712,23.7699,23.65,23.74,103964,0
+IBHH.US,D,20260121,000000,23.7501,23.79,23.74,23.785,54723,0
+IBHH.US,D,20260122,000000,23.79,23.81,23.78,23.79,107017,0
+IBHH.US,D,20260123,000000,23.79,23.81,23.77,23.79,78709,0
+IBHH.US,D,20260126,000000,23.7901,23.83,23.77,23.81,118521,0
+IBHH.US,D,20260127,000000,23.8195,23.825,23.8,23.812,109717,0
+IBHH.US,D,20260128,000000,23.81,23.8299,23.77,23.773,79045,0
+IBHH.US,D,20260129,000000,23.7811,23.7882,23.73,23.75,419445,0
+IBHH.US,D,20260130,000000,23.79,23.79,23.75,23.79,86443,0
+IBHH.US,D,20260202,000000,23.65,23.695,23.65,23.68,101408,0
+IBHH.US,D,20260203,000000,23.69,23.71,23.62,23.675,128132,0
+IBHH.US,D,20260204,000000,23.63,23.68,23.59,23.655,113791,0
+IBHH.US,D,20260205,000000,23.625,23.66,23.59,23.63,78318,0
+IBHH.US,D,20260206,000000,23.65,23.72,23.64,23.64,343854,0
+IBHH.US,D,20260209,000000,23.7,23.7199,23.65,23.67,139735,0
+IBHH.US,D,20260210,000000,23.72,23.73,23.65,23.67,69573,0
+IBHH.US,D,20260211,000000,23.7,23.71,23.65,23.67,56209,0
+IBHH.US,D,20260212,000000,23.72,23.72,23.65,23.653,65920,0
+IBHH.US,D,20260213,000000,23.7,23.72,23.68,23.7,54882,0
+IBHH.US,D,20260217,000000,23.7069,23.72,23.6641,23.69,62985,0
+IBHH.US,D,20260218,000000,23.68,23.73,23.68,23.71,62921,0
diff --git a/daily/us/nyse etfs/1/ibhj.us.txt b/daily/us/nyse etfs/1/ibhj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b10bf8edce272c8a9aaf89e0b9af9e42fb099960
--- /dev/null
+++ b/daily/us/nyse etfs/1/ibhj.us.txt	
@@ -0,0 +1,664 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBHJ.US,D,20230627,000000,24.94,25.015,24.94,25.015,3000,0
+IBHJ.US,D,20230628,000000,25,25.16,25,25.125,5544,0
+IBHJ.US,D,20230629,000000,25.03,25.035,25.03,25.035,2067,0
+IBHJ.US,D,20230630,000000,25.18,25.24,25.18,25.24,3002,0
+IBHJ.US,D,20230703,000000,25.24,25.24,25.21,25.21,402,0
+IBHJ.US,D,20230705,000000,25.14,25.14,25.08,25.115,2737,0
+IBHJ.US,D,20230706,000000,24.87,24.9099,24.84,24.875,3241,0
+IBHJ.US,D,20230707,000000,24.91,25.05,24.91,24.99,4574,0
+IBHJ.US,D,20230710,000000,24.92,25.08,24.92,25.055,5561,0
+IBHJ.US,D,20230711,000000,25.1,25.21,25.0745,25.155,6676,0
+IBHJ.US,D,20230712,000000,25.4043,25.4043,25.4043,25.4043,2000,0
+IBHJ.US,D,20230713,000000,25.535,25.535,25.535,25.535,174,0
+IBHJ.US,D,20230714,000000,25.376,25.376,25.3487,25.3487,127,0
+IBHJ.US,D,20230717,000000,25.36,25.44,25.36,25.4048,13002,0
+IBHJ.US,D,20230718,000000,25.52,25.52,25.48,25.48,161,0
+IBHJ.US,D,20230719,000000,25.57,25.57,25.5295,25.5295,123,0
+IBHJ.US,D,20230720,000000,25.35,25.39,25.35,25.39,414,0
+IBHJ.US,D,20230721,000000,25.465,25.465,25.465,25.465,1,0
+IBHJ.US,D,20230724,000000,25.526,25.526,25.4421,25.4421,961,0
+IBHJ.US,D,20230725,000000,25.39,25.4,25.36,25.36,1066,0
+IBHJ.US,D,20230726,000000,25.5,25.5,25.47,25.47,200,0
+IBHJ.US,D,20230727,000000,25.54,25.54,25.2478,25.2478,4200,0
+IBHJ.US,D,20230728,000000,25.4,25.4,25.36,25.3913,9701,0
+IBHJ.US,D,20230731,000000,25.42,25.5,25.42,25.4769,13974,0
+IBHJ.US,D,20230801,000000,25.14,25.15,25.1217,25.1217,556,0
+IBHJ.US,D,20230802,000000,24.97,25.0448,24.97,25.0448,5440,0
+IBHJ.US,D,20230803,000000,24.91,24.9764,24.9,24.93,5608,0
+IBHJ.US,D,20230804,000000,25.18,25.2,25.105,25.105,12212,0
+IBHJ.US,D,20230807,000000,25.15,25.1599,25.1191,25.1191,1530,0
+IBHJ.US,D,20230808,000000,25.12,25.23,25.04,25.1638,7275,0
+IBHJ.US,D,20230809,000000,25.16,25.175,25.14,25.175,1971,0
+IBHJ.US,D,20230810,000000,25.21,25.21,25.12,25.1343,3498,0
+IBHJ.US,D,20230811,000000,25.07,25.1,25.07,25.0707,1829,0
+IBHJ.US,D,20230814,000000,25.0738,25.0738,25.0738,25.0738,4201,0
+IBHJ.US,D,20230815,000000,25.035,25.05,25.035,25.0398,605,0
+IBHJ.US,D,20230816,000000,24.99,24.99,24.935,24.935,186,0
+IBHJ.US,D,20230817,000000,24.9,24.9,24.7752,24.7752,303,0
+IBHJ.US,D,20230818,000000,24.84,24.8447,24.84,24.8447,120,0
+IBHJ.US,D,20230821,000000,24.85,24.86,24.815,24.815,1081,0
+IBHJ.US,D,20230822,000000,24.83,24.85,24.825,24.825,4856,0
+IBHJ.US,D,20230823,000000,24.98,25.047,24.97,25.047,10601,0
+IBHJ.US,D,20230824,000000,24.94,24.95,24.9,24.9013,2412,0
+IBHJ.US,D,20230825,000000,24.97,25.012,24.97,25.012,202,0
+IBHJ.US,D,20230828,000000,25.0992,25.0992,25.0992,25.0992,1,0
+IBHJ.US,D,20230829,000000,25.22,25.3041,25.22,25.3041,2200,0
+IBHJ.US,D,20230830,000000,25.34,25.35,25.2911,25.2911,2522,0
+IBHJ.US,D,20230831,000000,25.31,25.31,25.2722,25.2722,4955,0
+IBHJ.US,D,20230901,000000,25.22,25.22,25.1144,25.1144,1119,0
+IBHJ.US,D,20230905,000000,24.9935,24.9935,24.962,24.962,125,0
+IBHJ.US,D,20230906,000000,24.91,24.91,24.91,24.91,76,0
+IBHJ.US,D,20230907,000000,25.01,25.01,24.98,24.9948,6039,0
+IBHJ.US,D,20230908,000000,25.06,25.06,24.9703,24.9703,362,0
+IBHJ.US,D,20230911,000000,24.985,24.985,24.985,24.985,2,0
+IBHJ.US,D,20230912,000000,24.96,25,24.95,24.965,1076,0
+IBHJ.US,D,20230913,000000,25,25.08,25,25.0251,3906,0
+IBHJ.US,D,20230914,000000,25.06,25.1,25.04,25.045,4500,0
+IBHJ.US,D,20230915,000000,24.96,24.9648,24.96,24.9648,106,0
+IBHJ.US,D,20230918,000000,24.99,24.99,24.955,24.955,451,0
+IBHJ.US,D,20230919,000000,24.91,24.915,24.895,24.895,4414,0
+IBHJ.US,D,20230920,000000,24.9493,24.9493,24.8861,24.8861,320,0
+IBHJ.US,D,20230921,000000,24.76,24.76,24.685,24.685,151,0
+IBHJ.US,D,20230922,000000,24.73,24.73,24.73,24.73,2,0
+IBHJ.US,D,20230925,000000,24.67,24.67,24.67,24.67,5,0
+IBHJ.US,D,20230926,000000,24.5101,24.565,24.51,24.565,344,0
+IBHJ.US,D,20230927,000000,24.63,24.63,24.5,24.5,369,0
+IBHJ.US,D,20230928,000000,24.61,24.61,24.61,24.61,4,0
+IBHJ.US,D,20230929,000000,24.5956,24.5956,24.5956,24.5956,25,0
+IBHJ.US,D,20231002,000000,24.25,24.25,24.2431,24.2431,181,0
+IBHJ.US,D,20231003,000000,24.17,24.17,23.97,24.01,1111,0
+IBHJ.US,D,20231004,000000,24.105,24.105,24.105,24.105,303,0
+IBHJ.US,D,20231005,000000,24.125,24.125,24.125,24.125,1,0
+IBHJ.US,D,20231006,000000,23.9447,24.18,23.9447,24.175,1470,0
+IBHJ.US,D,20231009,000000,24.235,24.4,24.235,24.4,769,0
+IBHJ.US,D,20231010,000000,24.3899,24.3899,24.3493,24.3493,3235,0
+IBHJ.US,D,20231011,000000,24.36,24.36,24.325,24.325,2521,0
+IBHJ.US,D,20231012,000000,24.26,24.26,24.15,24.205,608,0
+IBHJ.US,D,20231013,000000,24.27,24.27,24.13,24.18,4267,0
+IBHJ.US,D,20231016,000000,24.15,24.24,24.14,24.175,9852,0
+IBHJ.US,D,20231017,000000,24.04,24.04,24.04,24.04,3449,0
+IBHJ.US,D,20231018,000000,24.09,24.11,23.89,23.9352,6173,0
+IBHJ.US,D,20231019,000000,23.99,24.01,23.8554,23.8554,10071,0
+IBHJ.US,D,20231020,000000,23.95,23.98,23.8934,23.8934,7867,0
+IBHJ.US,D,20231023,000000,23.96,24.06,23.96,23.98,5297,0
+IBHJ.US,D,20231024,000000,24.06,24.1599,24.06,24.11,5252,0
+IBHJ.US,D,20231025,000000,24.11,24.15,23.98,24.015,4269,0
+IBHJ.US,D,20231026,000000,24.02,24.09,24.02,24.09,5974,0
+IBHJ.US,D,20231027,000000,24.1,24.12,24.05,24.0715,6074,0
+IBHJ.US,D,20231030,000000,24.08,24.1487,24.08,24.1021,471,0
+IBHJ.US,D,20231031,000000,24.265,24.3,24.2639,24.2639,4414,0
+IBHJ.US,D,20231101,000000,24.1979,24.38,24.1979,24.3209,12634,0
+IBHJ.US,D,20231102,000000,24.598,24.685,24.598,24.685,9673,0
+IBHJ.US,D,20231103,000000,24.97,25.0576,24.8464,24.995,12605,0
+IBHJ.US,D,20231106,000000,25.014,25.014,24.88,24.88,10773,0
+IBHJ.US,D,20231107,000000,24.84,24.9899,24.79,24.8859,12990,0
+IBHJ.US,D,20231108,000000,24.9,24.99,24.8,24.885,10754,0
+IBHJ.US,D,20231109,000000,24.885,24.9299,24.7,24.7679,6118,0
+IBHJ.US,D,20231110,000000,24.79,24.97,24.77,24.885,32564,0
+IBHJ.US,D,20231113,000000,24.81,24.865,24.76,24.82,2804,0
+IBHJ.US,D,20231114,000000,25.1999,25.1999,25.09,25.09,3321,0
+IBHJ.US,D,20231115,000000,25.13,25.13,24.95,24.95,8833,0
+IBHJ.US,D,20231116,000000,25.06,25.06,24.985,25.03,2635,0
+IBHJ.US,D,20231117,000000,25.0443,25.1,24.9667,25.0765,7500,0
+IBHJ.US,D,20231120,000000,25.1,25.185,25.0712,25.17,12115,0
+IBHJ.US,D,20231121,000000,25.15,25.21,25.05,25.21,4860,0
+IBHJ.US,D,20231122,000000,25.2501,25.295,25.25,25.265,1752,0
+IBHJ.US,D,20231124,000000,25.26,25.3,25.2548,25.2548,8974,0
+IBHJ.US,D,20231127,000000,25.25,25.29,25.2,25.25,5407,0
+IBHJ.US,D,20231128,000000,25.28,25.39,25.25,25.345,23476,0
+IBHJ.US,D,20231129,000000,25.5469,25.55,25.4755,25.4755,12300,0
+IBHJ.US,D,20231130,000000,25.39,25.46,25.3072,25.39,6351,0
+IBHJ.US,D,20231201,000000,25.43,25.55,25.3692,25.5064,3069,0
+IBHJ.US,D,20231204,000000,25.47,25.525,25.3892,25.4755,10866,0
+IBHJ.US,D,20231205,000000,25.53,25.5783,25.485,25.56,3355,0
+IBHJ.US,D,20231206,000000,25.64,25.64,25.4781,25.4781,3795,0
+IBHJ.US,D,20231207,000000,25.54,25.5799,25.5115,25.5115,3071,0
+IBHJ.US,D,20231208,000000,25.53,25.5499,25.455,25.475,3458,0
+IBHJ.US,D,20231211,000000,25.48,25.5,25.35,25.4211,16754,0
+IBHJ.US,D,20231212,000000,25.42,25.5893,25.42,25.52,5511,0
+IBHJ.US,D,20231213,000000,25.6,25.9011,25.55,25.9011,9027,0
+IBHJ.US,D,20231214,000000,25.96,26.06,25.79,25.8646,9783,0
+IBHJ.US,D,20231215,000000,25.85,25.87,25.78,25.825,12415,0
+IBHJ.US,D,20231218,000000,25.8609,25.9,25.82,25.86,2536,0
+IBHJ.US,D,20231219,000000,26,26.03,25.94,25.94,8897,0
+IBHJ.US,D,20231220,000000,26.0462,26.08,25.9624,25.9624,1915,0
+IBHJ.US,D,20231221,000000,26.06,26.06,26.0096,26.035,1179,0
+IBHJ.US,D,20231222,000000,26.1,26.1299,26.035,26.035,16877,0
+IBHJ.US,D,20231226,000000,26.04,26.1089,26.03,26.03,7621,0
+IBHJ.US,D,20231227,000000,26.1726,26.235,26.14,26.165,6695,0
+IBHJ.US,D,20231228,000000,26.18,26.18,26.0739,26.0739,980,0
+IBHJ.US,D,20231229,000000,26.07,26.16,25.9784,25.9784,6439,0
+IBHJ.US,D,20240102,000000,25.89,25.96,25.8016,25.95,10621,0
+IBHJ.US,D,20240103,000000,25.77,25.91,25.76,25.8352,2516,0
+IBHJ.US,D,20240104,000000,25.8899,25.8899,25.7363,25.7363,5461,0
+IBHJ.US,D,20240105,000000,25.76,25.815,25.7449,25.7449,1200,0
+IBHJ.US,D,20240108,000000,25.75,25.94,25.75,25.84,8575,0
+IBHJ.US,D,20240109,000000,25.94,25.94,25.9,25.9205,1931,0
+IBHJ.US,D,20240110,000000,26.0226,26.06,26,26,873,0
+IBHJ.US,D,20240111,000000,26.0885,26.0988,25.95,26.0988,2639,0
+IBHJ.US,D,20240112,000000,26.23,26.23,26.13,26.15,4577,0
+IBHJ.US,D,20240116,000000,26.13,26.13,25.93,25.9846,9049,0
+IBHJ.US,D,20240117,000000,25.87,25.8778,25.84,25.87,3553,0
+IBHJ.US,D,20240118,000000,25.87,25.895,25.84,25.87,7793,0
+IBHJ.US,D,20240119,000000,25.9,25.97,25.84,25.84,5758,0
+IBHJ.US,D,20240122,000000,26.06,26.08,25.965,25.965,706,0
+IBHJ.US,D,20240123,000000,25.98,25.9899,25.93,25.935,11681,0
+IBHJ.US,D,20240124,000000,26.0171,26.0171,25.9098,25.9098,7438,0
+IBHJ.US,D,20240125,000000,26.0418,26.0418,26.0418,26.0418,230,0
+IBHJ.US,D,20240126,000000,26.11,26.11,26.0748,26.0748,228,0
+IBHJ.US,D,20240129,000000,26.14,26.14,26.0842,26.1154,3603,0
+IBHJ.US,D,20240130,000000,26.1,26.115,26.09,26.115,5235,0
+IBHJ.US,D,20240131,000000,26.19,26.19,26.051,26.051,4780,0
+IBHJ.US,D,20240201,000000,26.09,26.09,26.05,26.05,828,0
+IBHJ.US,D,20240202,000000,25.93,25.94,25.82,25.895,1698,0
+IBHJ.US,D,20240205,000000,25.89,25.89,25.78,25.84,13633,0
+IBHJ.US,D,20240206,000000,25.885,25.9585,25.87,25.9336,2599,0
+IBHJ.US,D,20240207,000000,26.11,26.11,25.9,26,2075,0
+IBHJ.US,D,20240208,000000,25.98,25.98,25.903,25.96,8169,0
+IBHJ.US,D,20240209,000000,25.9,26,25.86,25.9952,13083,0
+IBHJ.US,D,20240212,000000,25.93,26.05,25.9101,25.935,5228,0
+IBHJ.US,D,20240213,000000,25.76,25.7986,25.6804,25.6804,4093,0
+IBHJ.US,D,20240214,000000,25.84,25.86,25.82,25.82,38064,0
+IBHJ.US,D,20240215,000000,25.9488,25.98,25.9488,25.95,4274,0
+IBHJ.US,D,20240216,000000,25.82,25.87,25.82,25.845,7105,0
+IBHJ.US,D,20240220,000000,25.865,25.88,25.865,25.88,318,0
+IBHJ.US,D,20240221,000000,25.9099,25.9099,25.81,25.87,5928,0
+IBHJ.US,D,20240222,000000,25.97,25.989,25.91,25.932,6377,0
+IBHJ.US,D,20240223,000000,25.99,25.99,25.9275,25.9275,3455,0
+IBHJ.US,D,20240226,000000,25.905,25.905,25.8109,25.8109,6527,0
+IBHJ.US,D,20240227,000000,25.92,25.92,25.8003,25.82,3353,0
+IBHJ.US,D,20240228,000000,25.8499,25.85,25.7902,25.8233,1847,0
+IBHJ.US,D,20240229,000000,25.9,25.93,25.85,25.89,12537,0
+IBHJ.US,D,20240301,000000,25.72,25.9,25.7199,25.8334,5529,0
+IBHJ.US,D,20240304,000000,25.76,25.91,25.76,25.867,22040,0
+IBHJ.US,D,20240305,000000,25.87,25.8703,25.82,25.86,52966,0
+IBHJ.US,D,20240306,000000,25.87,25.96,25.81,25.96,43790,0
+IBHJ.US,D,20240307,000000,25.9999,25.9999,25.92,25.95,7381,0
+IBHJ.US,D,20240308,000000,25.93,26.0099,25.93,25.95,3604,0
+IBHJ.US,D,20240311,000000,25.95,25.9787,25.94,25.97,4529,0
+IBHJ.US,D,20240312,000000,26.03,26.03,25.95,25.99,7395,0
+IBHJ.US,D,20240313,000000,26,26.015,25.88,25.9,5943,0
+IBHJ.US,D,20240314,000000,25.91,25.91,25.775,25.8016,3311,0
+IBHJ.US,D,20240315,000000,25.83,25.8699,25.83,25.8699,836,0
+IBHJ.US,D,20240318,000000,25.9199,25.9199,25.86,25.87,2499,0
+IBHJ.US,D,20240319,000000,25.9302,26.03,25.92,25.995,6160,0
+IBHJ.US,D,20240320,000000,25.99,26.0604,25.985,26.0604,6394,0
+IBHJ.US,D,20240321,000000,26.1403,26.19,26.1403,26.18,5912,0
+IBHJ.US,D,20240322,000000,26.09,26.2,26.09,26.14,19046,0
+IBHJ.US,D,20240325,000000,26.05,26.12,26.04,26.105,23325,0
+IBHJ.US,D,20240326,000000,26.04,26.12,26.0251,26.04,3440,0
+IBHJ.US,D,20240327,000000,26.17,26.2,26.15,26.2,3788,0
+IBHJ.US,D,20240328,000000,26.2,26.25,26.13,26.14,15853,0
+IBHJ.US,D,20240401,000000,26.02,26.02,25.85,25.85,20155,0
+IBHJ.US,D,20240402,000000,25.85,25.9,25.75,25.82,8647,0
+IBHJ.US,D,20240403,000000,25.858,25.87,25.795,25.8129,4238,0
+IBHJ.US,D,20240404,000000,25.865,25.92,25.78,25.85,25363,0
+IBHJ.US,D,20240405,000000,25.8226,25.87,25.76,25.76,3446,0
+IBHJ.US,D,20240408,000000,25.8,25.88,25.8,25.82,4817,0
+IBHJ.US,D,20240409,000000,25.89,25.89,25.835,25.8447,2608,0
+IBHJ.US,D,20240410,000000,25.75,25.78,25.63,25.64,6108,0
+IBHJ.US,D,20240411,000000,25.77,25.77,25.55,25.62,13388,0
+IBHJ.US,D,20240412,000000,25.59,25.63,25.575,25.6,10645,0
+IBHJ.US,D,20240415,000000,25.52,25.5999,25.4,25.44,7142,0
+IBHJ.US,D,20240416,000000,25.37,25.43,25.32,25.32,5734,0
+IBHJ.US,D,20240417,000000,25.34,25.47,25.34,25.41,3806,0
+IBHJ.US,D,20240418,000000,25.41,25.4199,25.37,25.3709,1161,0
+IBHJ.US,D,20240419,000000,25.395,25.4677,25.395,25.46,3048,0
+IBHJ.US,D,20240422,000000,25.49,25.58,25.4472,25.5661,19797,0
+IBHJ.US,D,20240423,000000,25.54,25.74,25.54,25.635,7832,0
+IBHJ.US,D,20240424,000000,25.61,25.66,25.58,25.615,2763,0
+IBHJ.US,D,20240425,000000,25.55,25.5768,25.43,25.5768,9515,0
+IBHJ.US,D,20240426,000000,25.63,25.7,25.63,25.68,15556,0
+IBHJ.US,D,20240429,000000,25.72,25.8,25.72,25.79,27047,0
+IBHJ.US,D,20240430,000000,25.72,25.73,25.65,25.65,5946,0
+IBHJ.US,D,20240501,000000,25.56,25.65,25.54,25.63,2171,0
+IBHJ.US,D,20240502,000000,25.73,25.79,25.73,25.79,11158,0
+IBHJ.US,D,20240503,000000,25.8801,25.9603,25.8601,25.94,11055,0
+IBHJ.US,D,20240506,000000,26.008,26.02,25.97,25.97,8638,0
+IBHJ.US,D,20240507,000000,26.01,26.01,25.9382,25.955,8686,0
+IBHJ.US,D,20240508,000000,25.9544,25.9544,25.91,25.91,7687,0
+IBHJ.US,D,20240509,000000,25.88,25.95,25.88,25.92,3755,0
+IBHJ.US,D,20240510,000000,25.91,25.91,25.86,25.8651,76227,0
+IBHJ.US,D,20240513,000000,25.95,25.95,25.75,25.76,80547,0
+IBHJ.US,D,20240514,000000,25.8,25.83,25.79,25.83,8795,0
+IBHJ.US,D,20240515,000000,25.93,25.99,25.9,25.975,8481,0
+IBHJ.US,D,20240516,000000,26,26,25.9403,25.9403,1344,0
+IBHJ.US,D,20240517,000000,25.93,25.94,25.885,25.905,5962,0
+IBHJ.US,D,20240520,000000,25.96,25.96,25.9269,25.9269,3075,0
+IBHJ.US,D,20240521,000000,25.93,25.98,25.93,25.945,5065,0
+IBHJ.US,D,20240522,000000,25.98,25.98,25.895,25.895,5274,0
+IBHJ.US,D,20240523,000000,25.88,25.8801,25.805,25.805,607,0
+IBHJ.US,D,20240524,000000,25.845,25.895,25.845,25.895,3992,0
+IBHJ.US,D,20240528,000000,25.94,25.94,25.81,25.81,3528,0
+IBHJ.US,D,20240529,000000,25.78,25.78,25.68,25.715,3489,0
+IBHJ.US,D,20240530,000000,25.7585,25.78,25.7585,25.78,671,0
+IBHJ.US,D,20240531,000000,25.85,25.91,25.84,25.91,2154,0
+IBHJ.US,D,20240603,000000,26,26,25.785,25.8075,4662,0
+IBHJ.US,D,20240604,000000,25.84,25.84,25.815,25.815,7651,0
+IBHJ.US,D,20240605,000000,25.84,25.91,25.8399,25.885,8338,0
+IBHJ.US,D,20240606,000000,25.9,25.9,25.86,25.865,9311,0
+IBHJ.US,D,20240607,000000,25.7491,25.8,25.7491,25.785,3874,0
+IBHJ.US,D,20240610,000000,25.78,25.83,25.78,25.83,11202,0
+IBHJ.US,D,20240611,000000,25.7998,25.83,25.78,25.83,2946,0
+IBHJ.US,D,20240612,000000,25.96,25.9999,25.955,25.955,1481,0
+IBHJ.US,D,20240613,000000,25.94,25.94,25.92,25.925,625,0
+IBHJ.US,D,20240614,000000,25.88,25.88,25.81,25.81,2064,0
+IBHJ.US,D,20240617,000000,25.81,25.89,25.808,25.88,8481,0
+IBHJ.US,D,20240618,000000,25.95,25.9888,25.945,25.9888,5778,0
+IBHJ.US,D,20240620,000000,25.94,25.9497,25.92,25.937,13398,0
+IBHJ.US,D,20240621,000000,25.9697,25.9999,25.965,25.9997,2400,0
+IBHJ.US,D,20240624,000000,26.03,26.03,25.97,25.9726,3381,0
+IBHJ.US,D,20240625,000000,25.96,25.97,25.96,25.97,728,0
+IBHJ.US,D,20240626,000000,25.95,25.95,25.9194,25.9194,1104,0
+IBHJ.US,D,20240627,000000,25.93,25.94,25.93,25.9302,1016,0
+IBHJ.US,D,20240628,000000,25.99,25.99,25.8563,25.8563,7893,0
+IBHJ.US,D,20240701,000000,25.73,25.73,25.67,25.67,11836,0
+IBHJ.US,D,20240702,000000,25.72,25.77,25.7195,25.756,3553,0
+IBHJ.US,D,20240703,000000,25.81,25.83,25.81,25.8296,724,0
+IBHJ.US,D,20240705,000000,25.89,25.96,25.8717,25.94,5732,0
+IBHJ.US,D,20240708,000000,25.97,25.97,25.92,25.94,10705,0
+IBHJ.US,D,20240709,000000,25.99,25.99,25.9,25.9,3870,0
+IBHJ.US,D,20240710,000000,25.95,25.9711,25.95,25.9676,5794,0
+IBHJ.US,D,20240711,000000,26.11,26.11,26.07,26.0799,3909,0
+IBHJ.US,D,20240712,000000,26.11,26.16,26.11,26.15,11961,0
+IBHJ.US,D,20240715,000000,26.2,26.2,26.12,26.1375,86371,0
+IBHJ.US,D,20240716,000000,26.2034,26.29,26.1999,26.275,20054,0
+IBHJ.US,D,20240717,000000,26.21,26.26,26.21,26.26,6535,0
+IBHJ.US,D,20240718,000000,26.23,26.25,26.16,26.19,14972,0
+IBHJ.US,D,20240719,000000,26.17,26.17,26.13,26.145,9856,0
+IBHJ.US,D,20240722,000000,26.26,26.27,26.2,26.26,17373,0
+IBHJ.US,D,20240723,000000,26.277,26.28,26.25,26.255,18601,0
+IBHJ.US,D,20240724,000000,26.26,26.26,26.155,26.155,3544,0
+IBHJ.US,D,20240725,000000,26.15,26.28,26.15,26.2099,13252,0
+IBHJ.US,D,20240726,000000,26.225,26.225,26.225,26.225,184,0
+IBHJ.US,D,20240729,000000,26.24,26.24,26.1911,26.1911,6562,0
+IBHJ.US,D,20240730,000000,26.219,26.2274,26.17,26.2274,5951,0
+IBHJ.US,D,20240731,000000,26.32,26.32,26.29,26.32,4545,0
+IBHJ.US,D,20240801,000000,26.22,26.2268,26.1298,26.1298,9158,0
+IBHJ.US,D,20240802,000000,26.106,26.114,26.03,26.0501,6067,0
+IBHJ.US,D,20240805,000000,25.83,25.96,25.76,25.9076,9305,0
+IBHJ.US,D,20240806,000000,26.1,26.1,25.9,26.027,25624,0
+IBHJ.US,D,20240807,000000,26.0835,26.15,26.0282,26.0282,26992,0
+IBHJ.US,D,20240808,000000,26.1411,26.1411,26.06,26.1089,16170,0
+IBHJ.US,D,20240809,000000,26.11,26.11,26.0605,26.1034,1886,0
+IBHJ.US,D,20240812,000000,26.1,26.1199,26.07,26.1007,8108,0
+IBHJ.US,D,20240813,000000,26.17,26.2524,26.1574,26.2524,22428,0
+IBHJ.US,D,20240814,000000,26.245,26.3399,26.245,26.32,5907,0
+IBHJ.US,D,20240815,000000,26.33,26.3447,26.3164,26.3435,6418,0
+IBHJ.US,D,20240816,000000,26.38,26.43,26.352,26.4174,8078,0
+IBHJ.US,D,20240819,000000,26.44,26.4961,26.4257,26.48,5766,0
+IBHJ.US,D,20240820,000000,26.6,26.6,26.45,26.47,38820,0
+IBHJ.US,D,20240821,000000,26.53,26.578,26.49,26.54,20505,0
+IBHJ.US,D,20240822,000000,26.54,26.54,26.46,26.4816,9899,0
+IBHJ.US,D,20240823,000000,26.64,26.68,26.62,26.67,9519,0
+IBHJ.US,D,20240826,000000,26.7,27.02,26.61,26.61,10593,0
+IBHJ.US,D,20240827,000000,26.68,26.7091,26.6224,26.68,31132,0
+IBHJ.US,D,20240828,000000,26.66,26.66,26.59,26.6201,11059,0
+IBHJ.US,D,20240829,000000,26.655,26.67,26.62,26.63,8981,0
+IBHJ.US,D,20240830,000000,26.6,26.66,26.59,26.64,23186,0
+IBHJ.US,D,20240903,000000,26.52,26.52,26.4,26.4,9178,0
+IBHJ.US,D,20240904,000000,26.47,26.55,26.47,26.51,12775,0
+IBHJ.US,D,20240905,000000,26.51,26.6,26.51,26.5739,10945,0
+IBHJ.US,D,20240906,000000,26.63,26.63,26.49,26.54,27898,0
+IBHJ.US,D,20240909,000000,26.63,26.63,26.55,26.59,17890,0
+IBHJ.US,D,20240910,000000,26.55,26.55,26.51,26.54,4177,0
+IBHJ.US,D,20240911,000000,26.55,26.5895,26.5,26.5895,9823,0
+IBHJ.US,D,20240912,000000,26.59,26.65,26.5781,26.61,9230,0
+IBHJ.US,D,20240913,000000,26.7,26.7199,26.6614,26.6614,12543,0
+IBHJ.US,D,20240916,000000,26.69,26.8,26.65,26.75,38222,0
+IBHJ.US,D,20240917,000000,26.7539,26.79,26.73,26.7591,14483,0
+IBHJ.US,D,20240918,000000,26.76,26.92,26.74,26.84,53161,0
+IBHJ.US,D,20240919,000000,26.89,26.92,26.8603,26.8603,32063,0
+IBHJ.US,D,20240920,000000,26.875,26.92,26.84,26.88,13994,0
+IBHJ.US,D,20240923,000000,26.9,26.9098,26.858,26.8798,15732,0
+IBHJ.US,D,20240924,000000,26.8663,26.8663,26.82,26.8608,7910,0
+IBHJ.US,D,20240925,000000,26.8,26.87,26.8,26.83,10283,0
+IBHJ.US,D,20240926,000000,26.86,26.88,26.83,26.8364,20327,0
+IBHJ.US,D,20240927,000000,26.8697,26.8734,26.84,26.86,13163,0
+IBHJ.US,D,20240930,000000,26.8583,26.92,26.8207,26.8685,6964,0
+IBHJ.US,D,20241001,000000,26.73,26.75,26.7,26.7236,16949,0
+IBHJ.US,D,20241002,000000,26.7,26.7,26.662,26.695,2960,0
+IBHJ.US,D,20241003,000000,26.683,26.683,26.6412,26.6433,5293,0
+IBHJ.US,D,20241004,000000,26.6179,26.6499,26.59,26.6049,7323,0
+IBHJ.US,D,20241007,000000,26.53,26.56,26.4895,26.49,22366,0
+IBHJ.US,D,20241008,000000,26.53,26.578,26.52,26.5453,3092,0
+IBHJ.US,D,20241009,000000,26.54,26.542,26.49,26.5134,8659,0
+IBHJ.US,D,20241010,000000,26.49,26.5,26.41,26.5,18691,0
+IBHJ.US,D,20241011,000000,26.52,26.57,26.52,26.555,3533,0
+IBHJ.US,D,20241014,000000,26.52,26.57,26.5008,26.547,16603,0
+IBHJ.US,D,20241015,000000,26.56,26.6,26.51,26.5643,13717,0
+IBHJ.US,D,20241016,000000,26.61,26.67,26.61,26.63,6337,0
+IBHJ.US,D,20241017,000000,26.5976,26.5976,26.525,26.555,14415,0
+IBHJ.US,D,20241018,000000,26.51,26.6499,26.51,26.626,6070,0
+IBHJ.US,D,20241021,000000,26.5401,26.57,26.5099,26.5375,20212,0
+IBHJ.US,D,20241022,000000,26.57,26.57,26.46,26.48,17958,0
+IBHJ.US,D,20241023,000000,26.4396,26.4396,26.38,26.38,4617,0
+IBHJ.US,D,20241024,000000,26.4489,26.51,26.43,26.4699,6865,0
+IBHJ.US,D,20241025,000000,26.47,26.475,26.42,26.42,4575,0
+IBHJ.US,D,20241028,000000,26.44,26.53,26.44,26.49,11025,0
+IBHJ.US,D,20241029,000000,26.57,26.57,26.45,26.49,11895,0
+IBHJ.US,D,20241030,000000,26.55,26.55,26.4477,26.4477,1144,0
+IBHJ.US,D,20241031,000000,26.64,26.64,26.3762,26.3762,5425,0
+IBHJ.US,D,20241101,000000,26.3165,26.3165,26.2444,26.25,7669,0
+IBHJ.US,D,20241104,000000,26.3,26.3,26.2605,26.2605,9893,0
+IBHJ.US,D,20241105,000000,26.33,26.38,26.3,26.3771,13486,0
+IBHJ.US,D,20241106,000000,26.3837,26.435,26.3715,26.4345,6899,0
+IBHJ.US,D,20241107,000000,27,27,26.44,26.555,5897,0
+IBHJ.US,D,20241108,000000,26.5524,26.63,26.5524,26.62,6605,0
+IBHJ.US,D,20241111,000000,26.5767,26.6,26.5699,26.5783,3669,0
+IBHJ.US,D,20241112,000000,26.55,26.55,26.4064,26.48,7515,0
+IBHJ.US,D,20241113,000000,26.5283,26.54,26.48,26.52,8609,0
+IBHJ.US,D,20241114,000000,26.53,26.53,26.4,26.4,1582,0
+IBHJ.US,D,20241115,000000,26.365,26.4,26.34,26.3992,4385,0
+IBHJ.US,D,20241118,000000,26.43,26.4419,26.36,26.4,21559,0
+IBHJ.US,D,20241119,000000,26.44,26.51,26.4394,26.505,10859,0
+IBHJ.US,D,20241120,000000,26.4936,26.4936,26.45,26.475,3656,0
+IBHJ.US,D,20241121,000000,26.51,26.5535,26.48,26.48,8296,0
+IBHJ.US,D,20241122,000000,26.51,26.53,26.45,26.45,9994,0
+IBHJ.US,D,20241125,000000,26.57,26.61,26.57,26.57,5601,0
+IBHJ.US,D,20241126,000000,26.55,26.5764,26.5,26.5764,9716,0
+IBHJ.US,D,20241127,000000,26.575,26.625,26.5737,26.625,4706,0
+IBHJ.US,D,20241129,000000,26.68,26.78,26.649,26.68,2268,0
+IBHJ.US,D,20241202,000000,26.55,26.55,26.51,26.52,4336,0
+IBHJ.US,D,20241203,000000,26.57,26.67,26.52,26.55,14175,0
+IBHJ.US,D,20241204,000000,26.55,26.69,26.53,26.577,4393,0
+IBHJ.US,D,20241205,000000,26.59,26.62,26.554,26.565,2151,0
+IBHJ.US,D,20241206,000000,26.66,26.66,26.61,26.6129,4030,0
+IBHJ.US,D,20241209,000000,26.5987,26.61,26.53,26.56,72648,0
+IBHJ.US,D,20241210,000000,26.56,26.58,26.54,26.5571,2789,0
+IBHJ.US,D,20241211,000000,26.58,26.5922,26.52,26.5648,5346,0
+IBHJ.US,D,20241212,000000,26.51,26.5899,26.5052,26.5052,8086,0
+IBHJ.US,D,20241213,000000,26.47,26.65,26.39,26.39,3367,0
+IBHJ.US,D,20241216,000000,26.48,26.51,26.34,26.47,6627,0
+IBHJ.US,D,20241217,000000,26.45,26.45,26.41,26.415,3017,0
+IBHJ.US,D,20241218,000000,26.24,26.24,25.9463,25.9463,18199,0
+IBHJ.US,D,20241219,000000,25.97,26.07,25.945,25.945,13380,0
+IBHJ.US,D,20241220,000000,26.17,26.17,26.0167,26.09,15453,0
+IBHJ.US,D,20241223,000000,26.07,26.09,26.015,26.02,31700,0
+IBHJ.US,D,20241224,000000,26.09,26.11,26.03,26.11,53037,0
+IBHJ.US,D,20241226,000000,26.0692,26.21,26.0692,26.21,7479,0
+IBHJ.US,D,20241227,000000,26.1201,26.1206,26.0437,26.075,13251,0
+IBHJ.US,D,20241230,000000,26.0275,26.21,26.0275,26.04,9063,0
+IBHJ.US,D,20241231,000000,26.1095,26.1095,26.01,26.035,13515,0
+IBHJ.US,D,20250102,000000,26.12,26.14,26.09,26.1002,3028,0
+IBHJ.US,D,20250103,000000,26.15,26.25,26.15,26.215,30397,0
+IBHJ.US,D,20250106,000000,26.22,26.24,26.19,26.205,9962,0
+IBHJ.US,D,20250107,000000,26.2024,26.2024,26.09,26.1393,29199,0
+IBHJ.US,D,20250108,000000,26.125,26.14,26.06,26.11,36835,0
+IBHJ.US,D,20250110,000000,26.08,26.28,26.0151,26.0151,9482,0
+IBHJ.US,D,20250113,000000,26.135,26.135,25.93,26.0017,6859,0
+IBHJ.US,D,20250114,000000,26.04,26.07,26.0225,26.049,6356,0
+IBHJ.US,D,20250115,000000,26.175,26.29,26.175,26.2639,10309,0
+IBHJ.US,D,20250116,000000,26.27,26.4,26.2685,26.3234,11544,0
+IBHJ.US,D,20250117,000000,26.37,26.43,26.35,26.39,33144,0
+IBHJ.US,D,20250121,000000,26.47,26.51,26.46,26.485,31705,0
+IBHJ.US,D,20250122,000000,26.4293,26.47,26.4007,26.4007,12008,0
+IBHJ.US,D,20250123,000000,26.43,26.489,26.4199,26.48,20209,0
+IBHJ.US,D,20250124,000000,26.47,26.605,26.47,26.569,70338,0
+IBHJ.US,D,20250127,000000,26.55,26.55,26.48,26.48,62465,0
+IBHJ.US,D,20250128,000000,26.46,26.51,26.46,26.5053,1169,0
+IBHJ.US,D,20250129,000000,26.48,26.5281,26.46,26.46,6934,0
+IBHJ.US,D,20250130,000000,26.535,26.56,26.5272,26.5439,4231,0
+IBHJ.US,D,20250131,000000,26.5675,26.57,26.475,26.4778,2309,0
+IBHJ.US,D,20250203,000000,26.275,26.32,26.275,26.295,20813,0
+IBHJ.US,D,20250204,000000,26.31,26.4,26.29,26.39,34688,0
+IBHJ.US,D,20250205,000000,26.45,26.5,26.408,26.48,8828,0
+IBHJ.US,D,20250206,000000,26.5582,26.5582,26.42,26.4257,7140,0
+IBHJ.US,D,20250207,000000,26.39,26.46,26.35,26.35,7917,0
+IBHJ.US,D,20250210,000000,26.4,26.5,26.375,26.39,11142,0
+IBHJ.US,D,20250211,000000,26.36,26.39,26.34,26.365,9479,0
+IBHJ.US,D,20250212,000000,26.3099,26.35,26.3,26.32,8741,0
+IBHJ.US,D,20250213,000000,26.36,26.44,26.355,26.4288,12253,0
+IBHJ.US,D,20250214,000000,26.48,26.5,26.4534,26.4534,7270,0
+IBHJ.US,D,20250218,000000,26.4,26.45,26.3875,26.3922,5593,0
+IBHJ.US,D,20250219,000000,26.41,26.4499,26.3849,26.4318,27836,0
+IBHJ.US,D,20250220,000000,26.45,26.48,26.44,26.44,27838,0
+IBHJ.US,D,20250221,000000,26.4582,26.48,26.361,26.361,24224,0
+IBHJ.US,D,20250224,000000,26.42,26.47,26.37,26.45,25118,0
+IBHJ.US,D,20250225,000000,26.46,26.49,26.44,26.49,17117,0
+IBHJ.US,D,20250226,000000,26.5,26.5499,26.49,26.54,14081,0
+IBHJ.US,D,20250227,000000,26.51,26.53,26.4449,26.4449,2183,0
+IBHJ.US,D,20250228,000000,26.475,26.53,26.475,26.51,6707,0
+IBHJ.US,D,20250303,000000,26.4,26.4,26.3186,26.3186,7520,0
+IBHJ.US,D,20250304,000000,26.2599,26.36,26.24,26.325,54375,0
+IBHJ.US,D,20250305,000000,26.33,26.3795,26.26,26.36,56033,0
+IBHJ.US,D,20250306,000000,26.31,26.32,26.2344,26.26,23246,0
+IBHJ.US,D,20250307,000000,26.32,26.33,26.2589,26.3,6076,0
+IBHJ.US,D,20250310,000000,26.2317,26.42,26.19,26.19,11101,0
+IBHJ.US,D,20250311,000000,26.205,26.3,26.08,26.08,26232,0
+IBHJ.US,D,20250312,000000,26.0851,26.14,26.075,26.11,9541,0
+IBHJ.US,D,20250313,000000,26.11,26.11,25.911,25.911,23108,0
+IBHJ.US,D,20250314,000000,26.05,26.09,26.05,26.0788,5057,0
+IBHJ.US,D,20250317,000000,26.05,26.15,26.05,26.14,4069,0
+IBHJ.US,D,20250318,000000,26.105,26.11,26.08,26.0801,16161,0
+IBHJ.US,D,20250319,000000,26.1399,26.33,26.105,26.28,3831,0
+IBHJ.US,D,20250320,000000,26.28,26.3,26.2,26.22,33570,0
+IBHJ.US,D,20250321,000000,26.18,26.24,26.14,26.2002,29100,0
+IBHJ.US,D,20250324,000000,26.29,26.33,26.27,26.308,11518,0
+IBHJ.US,D,20250325,000000,26.33,26.33,26.2787,26.2787,3136,0
+IBHJ.US,D,20250326,000000,26.29,26.29,26.12,26.1686,14218,0
+IBHJ.US,D,20250327,000000,26.16,26.16,26.101,26.1319,2462,0
+IBHJ.US,D,20250328,000000,26.105,26.105,26.01,26.05,5921,0
+IBHJ.US,D,20250331,000000,26.05,26.0906,25.98,26.0906,12751,0
+IBHJ.US,D,20250401,000000,26.02,26.02,25.91,25.9894,2303,0
+IBHJ.US,D,20250402,000000,25.95,26.04,25.93,26.032,12878,0
+IBHJ.US,D,20250403,000000,25.81,25.87,25.68,25.7197,5451,0
+IBHJ.US,D,20250404,000000,25.3235,26,25.31,26,12399,0
+IBHJ.US,D,20250407,000000,24.9001,25.23,24.9001,25.1649,22924,0
+IBHJ.US,D,20250408,000000,25.29,25.395,24.9,24.9498,19699,0
+IBHJ.US,D,20250409,000000,24.4225,25.965,24.4225,25.6012,71352,0
+IBHJ.US,D,20250410,000000,25.345,25.53,23.8,25.2316,4465,0
+IBHJ.US,D,20250411,000000,25.14,25.4522,25.005,25.35,17060,0
+IBHJ.US,D,20250414,000000,25.55,25.55,25.42,25.47,6352,0
+IBHJ.US,D,20250415,000000,25.5,25.57,25.48,25.5409,3247,0
+IBHJ.US,D,20250416,000000,25.55,25.6,25.48,25.5277,6860,0
+IBHJ.US,D,20250417,000000,25.63,25.7,25.63,25.6755,2189,0
+IBHJ.US,D,20250421,000000,25.6,25.6,25.43,25.485,6829,0
+IBHJ.US,D,20250422,000000,25.63,25.63,25.51,25.6161,971,0
+IBHJ.US,D,20250423,000000,25.9,25.9,25.7669,25.7669,2499,0
+IBHJ.US,D,20250424,000000,25.95,25.9708,25.84,25.9708,3522,0
+IBHJ.US,D,20250425,000000,25.99,26.09,25.9857,26.0432,3548,0
+IBHJ.US,D,20250428,000000,25.99,26.14,25.97,26.0033,3668,0
+IBHJ.US,D,20250429,000000,26.02,26.0877,26,26.0877,10201,0
+IBHJ.US,D,20250430,000000,25.91,25.98,25.91,25.98,4055,0
+IBHJ.US,D,20250501,000000,25.84,25.86,25.82,25.845,7080,0
+IBHJ.US,D,20250502,000000,25.86,25.92,25.855,25.9156,5549,0
+IBHJ.US,D,20250505,000000,25.85,25.96,25.85,25.9,6673,0
+IBHJ.US,D,20250506,000000,25.89,25.93,25.85,25.8841,6972,0
+IBHJ.US,D,20250507,000000,25.96,26,25.84,25.8945,4729,0
+IBHJ.US,D,20250508,000000,25.9098,25.94,25.9,25.9,3255,0
+IBHJ.US,D,20250512,000000,26.06,26.18,26.05,26.1503,10616,0
+IBHJ.US,D,20250513,000000,26.22,26.26,26.1981,26.2313,10064,0
+IBHJ.US,D,20250514,000000,26.23,26.26,26.14,26.16,30525,0
+IBHJ.US,D,20250515,000000,26.16,26.2,26.15,26.1932,7341,0
+IBHJ.US,D,20250516,000000,26.2,26.2,26.19,26.195,7457,0
+IBHJ.US,D,20250519,000000,26.18,26.24,26.18,26.21,8437,0
+IBHJ.US,D,20250520,000000,26.17,26.21,26.16,26.1973,8890,0
+IBHJ.US,D,20250521,000000,26.15,26.17,26.02,26.02,14218,0
+IBHJ.US,D,20250522,000000,26.05,26.072,26,26.072,25489,0
+IBHJ.US,D,20250523,000000,25.99,26.06,25.99,26.05,5738,0
+IBHJ.US,D,20250527,000000,26.1168,26.23,26.08,26.2,15907,0
+IBHJ.US,D,20250528,000000,26.2,26.2,26.141,26.1938,4328,0
+IBHJ.US,D,20250529,000000,26.2345,26.279,26.23,26.26,7601,0
+IBHJ.US,D,20250530,000000,26.23,26.2502,26.21,26.2502,6802,0
+IBHJ.US,D,20250602,000000,26.1,26.13,26.07,26.1093,13029,0
+IBHJ.US,D,20250603,000000,26.17,26.2,26.1,26.1596,8160,0
+IBHJ.US,D,20250604,000000,26.1997,26.26,26.19,26.192,2618,0
+IBHJ.US,D,20250605,000000,26.17,26.21,26.15,26.15,4746,0
+IBHJ.US,D,20250606,000000,26.2,26.2,26.1407,26.1407,9270,0
+IBHJ.US,D,20250609,000000,26.2,26.23,26.1705,26.2074,2508,0
+IBHJ.US,D,20250610,000000,26.1966,26.2414,26.1784,26.2414,1017,0
+IBHJ.US,D,20250611,000000,26.3,26.31,26.24,26.28,9337,0
+IBHJ.US,D,20250612,000000,26.2735,26.35,26.2401,26.28,1344,0
+IBHJ.US,D,20250613,000000,26.28,26.33,26.2,26.2083,6529,0
+IBHJ.US,D,20250616,000000,26.2776,26.32,26.22,26.2959,7202,0
+IBHJ.US,D,20250617,000000,26.31,26.32,26.25,26.29,19324,0
+IBHJ.US,D,20250618,000000,26.3,26.37,26.291,26.32,27579,0
+IBHJ.US,D,20250620,000000,26.33,26.4,26.33,26.37,43887,0
+IBHJ.US,D,20250623,000000,26.39,26.43,26.38,26.4256,6440,0
+IBHJ.US,D,20250624,000000,26.459,26.47,26.31,26.455,7449,0
+IBHJ.US,D,20250625,000000,26.425,26.52,26.4169,26.5,8041,0
+IBHJ.US,D,20250626,000000,26.51,26.59,26.51,26.58,7419,0
+IBHJ.US,D,20250627,000000,26.6,26.6,26.57,26.57,722,0
+IBHJ.US,D,20250630,000000,26.63,26.64,26.6024,26.64,39687,0
+IBHJ.US,D,20250701,000000,26.51,26.51,26.4574,26.4574,14791,0
+IBHJ.US,D,20250702,000000,26.47,26.77,26.445,26.5239,9840,0
+IBHJ.US,D,20250703,000000,26.53,26.53,26.51,26.5211,3339,0
+IBHJ.US,D,20250707,000000,26.79,26.79,26.4234,26.4351,24490,0
+IBHJ.US,D,20250708,000000,26.439,26.48,26.38,26.385,54743,0
+IBHJ.US,D,20250709,000000,26.38,26.45,26.38,26.45,13336,0
+IBHJ.US,D,20250710,000000,26.4328,26.48,26.43,26.43,9649,0
+IBHJ.US,D,20250711,000000,26.38,26.4,26.37,26.37,14978,0
+IBHJ.US,D,20250714,000000,26.3904,26.44,26.38,26.405,30319,0
+IBHJ.US,D,20250715,000000,26.48,26.52,26.33,26.33,13003,0
+IBHJ.US,D,20250716,000000,26.365,26.395,26.305,26.395,9232,0
+IBHJ.US,D,20250717,000000,26.41,26.44,26.4052,26.42,2600,0
+IBHJ.US,D,20250718,000000,26.4233,26.44,26.4233,26.44,333,0
+IBHJ.US,D,20250721,000000,26.52,26.54,26.46,26.485,4078,0
+IBHJ.US,D,20250722,000000,26.529,26.55,26.5,26.52,15712,0
+IBHJ.US,D,20250723,000000,26.5118,26.56,26.5,26.56,8750,0
+IBHJ.US,D,20250724,000000,26.52,26.54,26.49,26.515,12852,0
+IBHJ.US,D,20250725,000000,26.5233,26.6,26.49,26.55,31315,0
+IBHJ.US,D,20250728,000000,26.5799,26.58,26.52,26.525,17903,0
+IBHJ.US,D,20250729,000000,26.56,26.57,26.53,26.55,5386,0
+IBHJ.US,D,20250730,000000,26.53,26.62,26.4893,26.51,37969,0
+IBHJ.US,D,20250731,000000,26.4505,26.49,26.4505,26.4768,3676,0
+IBHJ.US,D,20250801,000000,26.23,26.34,26.23,26.33,15235,0
+IBHJ.US,D,20250804,000000,26.4,26.444,26.38,26.4388,5351,0
+IBHJ.US,D,20250805,000000,26.4,26.44,26.37,26.425,2954,0
+IBHJ.US,D,20250806,000000,26.4292,26.48,26.4227,26.47,9760,0
+IBHJ.US,D,20250807,000000,26.5,26.5,26.405,26.4206,18007,0
+IBHJ.US,D,20250808,000000,26.43,26.45,26.4028,26.43,15494,0
+IBHJ.US,D,20250811,000000,26.425,26.46,26.41,26.44,20121,0
+IBHJ.US,D,20250812,000000,26.47,26.51,26.45,26.485,36755,0
+IBHJ.US,D,20250813,000000,26.5351,26.5578,26.53,26.5578,11081,0
+IBHJ.US,D,20250814,000000,26.54,26.54,26.48,26.485,50794,0
+IBHJ.US,D,20250815,000000,26.5,26.5,26.45,26.46,13819,0
+IBHJ.US,D,20250818,000000,26.46,26.49,26.43,26.47,3431,0
+IBHJ.US,D,20250819,000000,26.48,26.5,26.451,26.465,5619,0
+IBHJ.US,D,20250820,000000,26.54,26.57,26.41,26.45,88513,0
+IBHJ.US,D,20250821,000000,26.4072,26.4198,26.39,26.4,7597,0
+IBHJ.US,D,20250822,000000,26.5601,26.64,26.5601,26.637,5251,0
+IBHJ.US,D,20250825,000000,26.64,26.64,26.5979,26.5979,14820,0
+IBHJ.US,D,20250826,000000,26.62,26.66,26.6,26.6364,31183,0
+IBHJ.US,D,20250827,000000,26.65,26.7099,26.645,26.7,16786,0
+IBHJ.US,D,20250828,000000,26.71,26.71,26.68,26.7,13221,0
+IBHJ.US,D,20250829,000000,26.69,26.695,26.6643,26.6693,17180,0
+IBHJ.US,D,20250902,000000,26.4238,26.48,26.4238,26.48,13792,0
+IBHJ.US,D,20250903,000000,26.52,26.55,26.51,26.5401,13358,0
+IBHJ.US,D,20250904,000000,26.5665,26.65,26.5552,26.65,9863,0
+IBHJ.US,D,20250905,000000,26.73,26.73,26.65,26.653,23181,0
+IBHJ.US,D,20250908,000000,26.72,26.74,26.66,26.66,41838,0
+IBHJ.US,D,20250909,000000,26.67,26.7,26.62,26.65,27198,0
+IBHJ.US,D,20250910,000000,26.64,26.685,26.58,26.59,25751,0
+IBHJ.US,D,20250911,000000,26.67,26.705,26.6649,26.7,10667,0
+IBHJ.US,D,20250912,000000,26.68,26.7099,26.65,26.68,10570,0
+IBHJ.US,D,20250915,000000,26.71,26.8099,26.71,26.79,10898,0
+IBHJ.US,D,20250916,000000,26.7997,26.805,26.75,26.78,20839,0
+IBHJ.US,D,20250917,000000,26.7601,26.7824,26.72,26.721,18970,0
+IBHJ.US,D,20250918,000000,26.78,26.8396,26.78,26.8,6171,0
+IBHJ.US,D,20250919,000000,26.81,26.8199,26.79,26.8033,5543,0
+IBHJ.US,D,20250922,000000,26.8135,26.87,26.8135,26.87,7997,0
+IBHJ.US,D,20250923,000000,26.88,26.88,26.811,26.811,4513,0
+IBHJ.US,D,20250924,000000,26.85,26.86,26.77,26.79,40385,0
+IBHJ.US,D,20250925,000000,26.7321,26.76,26.712,26.7264,16115,0
+IBHJ.US,D,20250926,000000,26.76,26.79,26.741,26.7729,8555,0
+IBHJ.US,D,20250929,000000,26.8,26.83,26.78,26.8,13986,0
+IBHJ.US,D,20250930,000000,26.8,26.8,26.7694,26.8,9651,0
+IBHJ.US,D,20251001,000000,26.7,26.71,26.64,26.6957,7004,0
+IBHJ.US,D,20251002,000000,26.685,26.73,26.67,26.69,31352,0
+IBHJ.US,D,20251003,000000,26.7,26.7,26.65,26.65,25553,0
+IBHJ.US,D,20251006,000000,26.67,26.71,26.65,26.66,27803,0
+IBHJ.US,D,20251007,000000,26.69,26.7,26.63,26.63,9187,0
+IBHJ.US,D,20251008,000000,26.65,26.6599,26.59,26.59,6123,0
+IBHJ.US,D,20251009,000000,26.57,26.58,26.4495,26.48,18639,0
+IBHJ.US,D,20251010,000000,26.51,26.51,26.32,26.32,9675,0
+IBHJ.US,D,20251013,000000,26.4233,26.51,26.42,26.48,10109,0
+IBHJ.US,D,20251014,000000,26.4,26.57,26.4,26.51,10064,0
+IBHJ.US,D,20251015,000000,26.5837,26.6213,26.54,26.6213,12004,0
+IBHJ.US,D,20251016,000000,26.615,26.63,26.54,26.55,15182,0
+IBHJ.US,D,20251017,000000,26.56,26.6108,26.511,26.6,26415,0
+IBHJ.US,D,20251020,000000,26.64,26.68,26.64,26.651,13875,0
+IBHJ.US,D,20251021,000000,26.66,26.66,26.61,26.622,8549,0
+IBHJ.US,D,20251022,000000,26.6032,26.61,26.59,26.61,10392,0
+IBHJ.US,D,20251023,000000,26.63,26.68,26.61,26.665,17450,0
+IBHJ.US,D,20251024,000000,26.7,26.7235,26.7,26.7197,9450,0
+IBHJ.US,D,20251027,000000,26.79,26.84,26.74,26.83,13138,0
+IBHJ.US,D,20251028,000000,26.83,26.8396,26.8,26.8018,45097,0
+IBHJ.US,D,20251029,000000,26.8,26.83,26.68,26.68,19909,0
+IBHJ.US,D,20251030,000000,26.67,26.7125,26.66,26.67,39899,0
+IBHJ.US,D,20251031,000000,26.68,26.7,26.6284,26.645,10768,0
+IBHJ.US,D,20251103,000000,26.5,26.53,26.41,26.425,13769,0
+IBHJ.US,D,20251104,000000,26.36,26.43,26.34,26.4091,14978,0
+IBHJ.US,D,20251105,000000,26.43,26.48,26.43,26.432,41548,0
+IBHJ.US,D,20251106,000000,26.415,26.44,26.36,26.4354,17279,0
+IBHJ.US,D,20251107,000000,26.44,26.46,26.38,26.46,7405,0
+IBHJ.US,D,20251110,000000,26.528,26.58,26.515,26.56,9053,0
+IBHJ.US,D,20251111,000000,26.6,26.63,26.5839,26.6,5636,0
+IBHJ.US,D,20251112,000000,26.59,26.67,26.54,26.55,37177,0
+IBHJ.US,D,20251113,000000,26.52,26.55,26.421,26.44,27644,0
+IBHJ.US,D,20251114,000000,26.42,26.48,26.4,26.44,13401,0
+IBHJ.US,D,20251117,000000,26.4001,26.424,26.3562,26.3635,10597,0
+IBHJ.US,D,20251118,000000,26.35,26.41,26.335,26.375,4034,0
+IBHJ.US,D,20251119,000000,26.41,26.445,26.3836,26.3971,12757,0
+IBHJ.US,D,20251120,000000,26.52,26.52,26.3743,26.3743,12783,0
+IBHJ.US,D,20251121,000000,26.41,26.51,26.381,26.47,25722,0
+IBHJ.US,D,20251124,000000,26.51,26.58,26.48,26.56,31232,0
+IBHJ.US,D,20251125,000000,26.57,26.705,26.555,26.65,90570,0
+IBHJ.US,D,20251126,000000,26.64,26.7,26.64,26.6799,13932,0
+IBHJ.US,D,20251128,000000,26.7,26.7,26.6953,26.7,586,0
+IBHJ.US,D,20251201,000000,26.49,26.555,26.4799,26.53,21178,0
+IBHJ.US,D,20251202,000000,26.56,26.59,26.515,26.5741,31290,0
+IBHJ.US,D,20251203,000000,26.58,26.6499,26.58,26.61,14023,0
+IBHJ.US,D,20251204,000000,26.58,26.63,26.55,26.6091,21735,0
+IBHJ.US,D,20251205,000000,26.62,26.62,26.609,26.618,3996,0
+IBHJ.US,D,20251208,000000,26.6,26.64,26.53,26.5642,9468,0
+IBHJ.US,D,20251209,000000,26.59,26.59,26.521,26.56,19118,0
+IBHJ.US,D,20251210,000000,26.56,26.68,26.54,26.63,25360,0
+IBHJ.US,D,20251211,000000,26.63,26.68,26.62,26.6517,23911,0
+IBHJ.US,D,20251212,000000,26.58,26.62,26.52,26.52,25896,0
+IBHJ.US,D,20251215,000000,26.62,26.63,26.56,26.5885,9317,0
+IBHJ.US,D,20251216,000000,26.585,26.61,26.5614,26.59,9564,0
+IBHJ.US,D,20251217,000000,26.5991,26.64,26.549,26.58,27782,0
+IBHJ.US,D,20251218,000000,26.55,26.67,26.54,26.6484,9742,0
+IBHJ.US,D,20251219,000000,26.54,26.57,26.4899,26.55,116717,0
+IBHJ.US,D,20251222,000000,26.55,26.58,26.49,26.55,144060,0
+IBHJ.US,D,20251223,000000,26.56,26.62,26.52,26.5631,40551,0
+IBHJ.US,D,20251224,000000,26.59,26.64,26.54,26.62,90847,0
+IBHJ.US,D,20251226,000000,26.62,26.68,26.561,26.6,13233,0
+IBHJ.US,D,20251229,000000,26.6,26.65,26.57,26.6136,39995,0
+IBHJ.US,D,20251230,000000,26.62,26.68,26.57,26.635,37684,0
+IBHJ.US,D,20251231,000000,26.66,26.67,26.59,26.6094,19628,0
+IBHJ.US,D,20260102,000000,26.61,26.63,26.58,26.62,30148,0
+IBHJ.US,D,20260105,000000,26.63,26.7195,26.63,26.69,28848,0
+IBHJ.US,D,20260106,000000,26.6588,26.726,26.65,26.71,30555,0
+IBHJ.US,D,20260107,000000,26.72,26.73,26.6501,26.69,56728,0
+IBHJ.US,D,20260108,000000,26.69,26.72,26.64,26.6871,21031,0
+IBHJ.US,D,20260109,000000,26.71,26.74,26.67,26.7,46849,0
+IBHJ.US,D,20260112,000000,26.68,26.71,26.6401,26.69,58884,0
+IBHJ.US,D,20260113,000000,26.71,26.72,26.67,26.69,33398,0
+IBHJ.US,D,20260114,000000,26.69,26.71,26.61,26.69,49986,0
+IBHJ.US,D,20260115,000000,26.63,26.72,26.6,26.71,47741,0
+IBHJ.US,D,20260116,000000,26.64,26.72,26.64,26.7002,11137,0
+IBHJ.US,D,20260120,000000,26.65,26.6999,26.6,26.67,27822,0
+IBHJ.US,D,20260121,000000,26.72,26.77,26.62,26.7,25416,0
+IBHJ.US,D,20260122,000000,26.77,26.7899,26.7111,26.7452,30989,0
+IBHJ.US,D,20260123,000000,26.77,26.77,26.6975,26.7131,20277,0
+IBHJ.US,D,20260126,000000,26.69,26.77,26.67,26.72,25646,0
+IBHJ.US,D,20260127,000000,26.76,26.79,26.7262,26.7594,36302,0
+IBHJ.US,D,20260128,000000,26.72,26.7799,26.72,26.735,16876,0
+IBHJ.US,D,20260129,000000,26.74,26.77,26.69,26.75,12068,0
+IBHJ.US,D,20260130,000000,26.75,26.8,26.72,26.7793,46834,0
+IBHJ.US,D,20260202,000000,26.65,26.689,26.62,26.67,14102,0
+IBHJ.US,D,20260203,000000,26.58,26.69,26.54,26.62,49603,0
+IBHJ.US,D,20260204,000000,26.64,26.65,26.5507,26.59,23823,0
+IBHJ.US,D,20260205,000000,26.48,26.58,26.47,26.55,29165,0
+IBHJ.US,D,20260206,000000,26.575,26.72,26.575,26.67,219454,0
+IBHJ.US,D,20260209,000000,26.66,26.72,26.64,26.695,64322,0
+IBHJ.US,D,20260210,000000,26.75,26.76,26.65,26.68,44984,0
+IBHJ.US,D,20260211,000000,26.69,26.7,26.621,26.7,21776,0
+IBHJ.US,D,20260212,000000,26.7,26.79,26.63,26.63,21355,0
+IBHJ.US,D,20260213,000000,26.66,26.79,26.64,26.67,9484,0
+IBHJ.US,D,20260217,000000,26.6601,26.6699,26.625,26.6302,17621,0
+IBHJ.US,D,20260218,000000,26.6688,26.71,26.64,26.7,17198,0
diff --git a/daily/us/nyse etfs/1/ibid.us.txt b/daily/us/nyse etfs/1/ibid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78b53e033694062591172d87c2fec18303d27546
--- /dev/null
+++ b/daily/us/nyse etfs/1/ibid.us.txt	
@@ -0,0 +1,594 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBID.US,D,20231006,000000,24.7091,24.7091,24.7075,24.7075,1095,0
+IBID.US,D,20231009,000000,24.82,24.84,24.82,24.84,200,0
+IBID.US,D,20231010,000000,24.87,24.87,24.86,24.86,553,0
+IBID.US,D,20231011,000000,24.89,24.89,24.8831,24.8831,457,0
+IBID.US,D,20231012,000000,24.855,24.8589,24.8433,24.85,4408,0
+IBID.US,D,20231013,000000,24.94,24.94,24.9236,24.93,3373,0
+IBID.US,D,20231016,000000,24.91,24.92,24.9053,24.91,3989,0
+IBID.US,D,20231017,000000,24.85,24.85,24.8093,24.8094,3620,0
+IBID.US,D,20231018,000000,24.85,24.85,24.7896,24.795,2602,0
+IBID.US,D,20231019,000000,24.8394,24.86,24.8394,24.8549,16553,0
+IBID.US,D,20231020,000000,24.8766,24.9122,24.8766,24.895,2020,0
+IBID.US,D,20231023,000000,24.85,24.8821,24.85,24.8821,4732,0
+IBID.US,D,20231024,000000,24.88,24.88,24.83,24.86,20901,0
+IBID.US,D,20231025,000000,24.85,24.85,24.82,24.825,1605,0
+IBID.US,D,20231026,000000,24.904,24.92,24.9027,24.91,1730,0
+IBID.US,D,20231027,000000,24.9138,24.97,24.91,24.9607,6189,0
+IBID.US,D,20231030,000000,24.92,24.95,24.92,24.947,18731,0
+IBID.US,D,20231031,000000,24.95,24.95,24.92,24.92,5103,0
+IBID.US,D,20231101,000000,24.92,25.015,24.92,25.015,458,0
+IBID.US,D,20231102,000000,25.07,25.07,25.0247,25.0247,4398,0
+IBID.US,D,20231103,000000,25.119,25.14,25.115,25.13,3260,0
+IBID.US,D,20231106,000000,25.12,25.12,25.0752,25.08,2434,0
+IBID.US,D,20231107,000000,25.085,25.1109,25.07,25.095,18998,0
+IBID.US,D,20231108,000000,25.075,25.09,25.075,25.08,7088,0
+IBID.US,D,20231109,000000,25.0765,25.0765,24.98,24.98,3378,0
+IBID.US,D,20231110,000000,25.01,25.01,24.97,24.97,9411,0
+IBID.US,D,20231113,000000,24.95,25,24.95,24.997,26917,0
+IBID.US,D,20231114,000000,25.1392,25.1444,25.13,25.1394,8560,0
+IBID.US,D,20231115,000000,25.07,25.07,25.045,25.06,3565,0
+IBID.US,D,20231116,000000,25.11,25.12,25.0994,25.115,6565,0
+IBID.US,D,20231117,000000,25.1031,25.14,25.1,25.12,1826,0
+IBID.US,D,20231120,000000,25.1492,25.17,25.12,25.17,9329,0
+IBID.US,D,20231121,000000,25.15,26.15,25.13,25.145,5637,0
+IBID.US,D,20231122,000000,25.127,25.145,25.127,25.145,1238,0
+IBID.US,D,20231124,000000,25.14,25.14,25.09,25.1,5798,0
+IBID.US,D,20231127,000000,25.12,25.9,25.11,25.13,10016,0
+IBID.US,D,20231128,000000,25.14,25.24,25.14,25.24,3147,0
+IBID.US,D,20231129,000000,25.31,25.32,25.3,25.305,4216,0
+IBID.US,D,20231130,000000,25.31,25.31,25.265,25.2689,7240,0
+IBID.US,D,20231201,000000,25.2786,25.39,25.27,25.375,25943,0
+IBID.US,D,20231204,000000,25.325,25.325,25.28,25.305,5016,0
+IBID.US,D,20231205,000000,25.36,25.3692,25.3449,25.36,6644,0
+IBID.US,D,20231206,000000,25.35,25.35,25.315,25.3181,11111,0
+IBID.US,D,20231207,000000,25.3497,25.36,25.3384,25.3384,5153,0
+IBID.US,D,20231208,000000,25.27,25.27,25.256,25.27,811,0
+IBID.US,D,20231211,000000,25.26,25.26,25.235,25.255,7187,0
+IBID.US,D,20231212,000000,25.2569,25.2597,25.24,25.255,13729,0
+IBID.US,D,20231213,000000,25.26,25.49,25.26,25.49,7565,0
+IBID.US,D,20231214,000000,25.438,25.45,25.42,25.421,3627,0
+IBID.US,D,20231215,000000,25.3915,25.4,25.385,25.39,8688,0
+IBID.US,D,20231218,000000,25.41,25.41,25.37,25.3709,11823,0
+IBID.US,D,20231219,000000,25.42,25.42,25.37,25.37,2099,0
+IBID.US,D,20231220,000000,25.43,25.43,25.425,25.425,967,0
+IBID.US,D,20231221,000000,25.44,25.44,25.4199,25.43,3280,0
+IBID.US,D,20231222,000000,25.43,25.43,25.43,25.43,39,0
+IBID.US,D,20231226,000000,25.4039,25.41,25.4039,25.41,1558,0
+IBID.US,D,20231227,000000,25.45,25.46,25.45,25.46,183,0
+IBID.US,D,20231228,000000,25.44,25.45,25.41,25.42,4310,0
+IBID.US,D,20231229,000000,25.41,25.43,25.41,25.415,5757,0
+IBID.US,D,20240102,000000,25.41,25.41,25.38,25.385,2330,0
+IBID.US,D,20240103,000000,25.38,25.42,25.37,25.41,3962,0
+IBID.US,D,20240104,000000,25.365,25.38,25.3558,25.365,1835,0
+IBID.US,D,20240105,000000,25.335,25.34,25.335,25.34,420,0
+IBID.US,D,20240108,000000,25.376,25.38,25.37,25.38,1240,0
+IBID.US,D,20240109,000000,25.375,25.3899,25.37,25.37,1172,0
+IBID.US,D,20240110,000000,25.4,25.475,25.35,25.37,15732,0
+IBID.US,D,20240111,000000,25.4289,25.455,25.4202,25.455,2414,0
+IBID.US,D,20240112,000000,25.535,25.56,25.535,25.545,1476,0
+IBID.US,D,20240116,000000,25.5,25.5,25.45,25.4623,6455,0
+IBID.US,D,20240117,000000,25.42,25.42,25.382,25.42,5530,0
+IBID.US,D,20240118,000000,25.4233,25.425,25.4188,25.425,387,0
+IBID.US,D,20240119,000000,25.4027,25.4027,25.4027,25.4027,132,0
+IBID.US,D,20240122,000000,25.425,25.425,25.425,25.425,288,0
+IBID.US,D,20240123,000000,25.3999,25.3999,25.39,25.39,1146,0
+IBID.US,D,20240124,000000,25.3905,25.4,25.37,25.37,8252,0
+IBID.US,D,20240125,000000,25.44,25.44,25.4216,25.4271,2801,0
+IBID.US,D,20240126,000000,25.4384,25.4384,25.42,25.42,251,0
+IBID.US,D,20240129,000000,25.4795,25.48,25.47,25.48,3495,0
+IBID.US,D,20240130,000000,25.46,25.46,25.45,25.45,1090,0
+IBID.US,D,20240131,000000,25.549,25.5499,25.51,25.521,22156,0
+IBID.US,D,20240201,000000,25.54,25.54,25.54,25.54,2,0
+IBID.US,D,20240202,000000,25.38,25.3869,25.37,25.38,998,0
+IBID.US,D,20240205,000000,25.3372,25.36,25.3372,25.35,129825,0
+IBID.US,D,20240206,000000,25.4006,25.42,25.4006,25.405,17570,0
+IBID.US,D,20240207,000000,25.42,25.42,25.39,25.405,2996,0
+IBID.US,D,20240208,000000,25.4,26.46,25.38,25.385,1547,0
+IBID.US,D,20240209,000000,25.3834,25.3834,25.365,25.365,344,0
+IBID.US,D,20240212,000000,25.39,25.39,25.35,25.37,3270,0
+IBID.US,D,20240213,000000,25.3292,25.33,25.2841,25.29,4033,0
+IBID.US,D,20240214,000000,25.3599,25.3599,25.3401,25.35,5646,0
+IBID.US,D,20240215,000000,25.41,25.41,25.385,25.385,653,0
+IBID.US,D,20240216,000000,25.35,25.35,25.335,25.345,5266,0
+IBID.US,D,20240220,000000,25.4,25.4,25.375,25.375,2526,0
+IBID.US,D,20240221,000000,25.355,25.6098,25.355,25.355,11899,0
+IBID.US,D,20240222,000000,25.3499,25.35,25.3059,25.325,7438,0
+IBID.US,D,20240223,000000,25.325,25.349,25.325,25.337,7000,0
+IBID.US,D,20240226,000000,25.32,25.34,25.3117,25.34,13884,0
+IBID.US,D,20240227,000000,25.3597,25.3597,25.33,25.3452,2954,0
+IBID.US,D,20240228,000000,25.35,25.39,25.35,25.39,4650,0
+IBID.US,D,20240229,000000,25.4255,25.43,25.41,25.43,6910,0
+IBID.US,D,20240301,000000,25.49,25.5,25.49,25.49,818,0
+IBID.US,D,20240304,000000,25.49,25.4937,25.4579,25.46,4737,0
+IBID.US,D,20240305,000000,25.48,25.52,25.48,25.51,12538,0
+IBID.US,D,20240306,000000,25.535,25.544,25.4903,25.505,6058,0
+IBID.US,D,20240307,000000,25.5398,25.5398,25.51,25.53,6641,0
+IBID.US,D,20240308,000000,25.54,25.54,25.54,25.54,192,0
+IBID.US,D,20240311,000000,25.54,25.55,25.5206,25.521,1063,0
+IBID.US,D,20240312,000000,25.51,25.51,25.495,25.495,358,0
+IBID.US,D,20240313,000000,25.4983,25.5,25.49,25.49,1536,0
+IBID.US,D,20240314,000000,25.455,25.455,25.41,25.425,1492,0
+IBID.US,D,20240315,000000,25.42,25.42,25.4059,25.4059,805,0
+IBID.US,D,20240318,000000,25.4099,25.4099,25.395,25.395,1200,0
+IBID.US,D,20240319,000000,25.4258,25.46,25.4258,25.445,1361,0
+IBID.US,D,20240320,000000,25.4572,25.515,25.4572,25.515,318,0
+IBID.US,D,20240321,000000,25.5326,25.54,25.5326,25.54,863,0
+IBID.US,D,20240322,000000,25.58,25.5992,25.58,25.58,6295,0
+IBID.US,D,20240325,000000,25.565,25.565,25.5536,25.5536,1056,0
+IBID.US,D,20240326,000000,25.5495,25.5499,25.53,25.54,9368,0
+IBID.US,D,20240327,000000,25.565,25.5792,25.565,25.57,4254,0
+IBID.US,D,20240328,000000,25.56,25.565,25.56,25.565,461,0
+IBID.US,D,20240401,000000,25.5,25.5,25.2898,25.2899,1253,0
+IBID.US,D,20240402,000000,25.315,25.32,25.315,25.32,5182,0
+IBID.US,D,20240403,000000,25.3,25.34,25.3,25.33,5224,0
+IBID.US,D,20240404,000000,25.345,25.3812,25.335,25.3812,3233,0
+IBID.US,D,20240405,000000,25.365,25.38,25.35,25.35,10807,0
+IBID.US,D,20240408,000000,25.35,25.35,25.32,25.33,1794,0
+IBID.US,D,20240409,000000,25.37,25.37,25.35,25.36,2867,0
+IBID.US,D,20240410,000000,25.29,25.29,25.225,25.225,22629,0
+IBID.US,D,20240411,000000,25.2472,25.25,25.2316,25.235,2152,0
+IBID.US,D,20240412,000000,25.31,25.31,25.3,25.3,3707,0
+IBID.US,D,20240415,000000,25.26,25.28,25.2496,25.28,1349,0
+IBID.US,D,20240416,000000,25.27,25.27,25.24,25.255,2478,0
+IBID.US,D,20240417,000000,25.2784,25.29,25.2784,25.28,996,0
+IBID.US,D,20240418,000000,25.2697,25.3,25.245,25.27,9451,0
+IBID.US,D,20240419,000000,25.2966,25.2998,25.2815,25.2815,2396,0
+IBID.US,D,20240422,000000,25.29,25.3,25.27,25.28,6378,0
+IBID.US,D,20240423,000000,25.26,25.3221,25.26,25.3139,2570,0
+IBID.US,D,20240424,000000,25.285,25.295,25.285,25.295,641,0
+IBID.US,D,20240425,000000,25.26,25.2715,25.26,25.27,9881,0
+IBID.US,D,20240426,000000,25.3,25.3,25.29,25.29,1183,0
+IBID.US,D,20240429,000000,25.3254,25.3254,25.3124,25.3124,3541,0
+IBID.US,D,20240430,000000,25.285,25.29,25.26,25.26,2985,0
+IBID.US,D,20240501,000000,25.25,25.29,25.25,25.29,2239,0
+IBID.US,D,20240502,000000,25.304,25.35,25.304,25.35,1683,0
+IBID.US,D,20240503,000000,25.405,25.41,25.405,25.405,2174,0
+IBID.US,D,20240506,000000,25.41,25.41,25.3965,25.41,6248,0
+IBID.US,D,20240507,000000,25.4,25.4073,25.3985,25.3985,2305,0
+IBID.US,D,20240508,000000,25.3906,25.4,25.3724,25.4,3545,0
+IBID.US,D,20240509,000000,25.4375,25.47,25.4375,25.47,1331,0
+IBID.US,D,20240510,000000,25.4312,25.4312,25.42,25.422,5068,0
+IBID.US,D,20240513,000000,25.44,25.46,25.4,25.4182,4755,0
+IBID.US,D,20240514,000000,25.41,25.45,25.41,25.435,1564,0
+IBID.US,D,20240515,000000,25.4786,25.4928,25.46,25.485,3155,0
+IBID.US,D,20240516,000000,25.5085,25.5085,25.4864,25.4864,5995,0
+IBID.US,D,20240517,000000,25.49,25.49,25.49,25.49,89,0
+IBID.US,D,20240520,000000,25.49,25.5,25.47,25.475,2046,0
+IBID.US,D,20240521,000000,25.51,25.51,25.51,25.51,101,0
+IBID.US,D,20240522,000000,25.4924,25.51,25.48,25.49,10145,0
+IBID.US,D,20240523,000000,25.47,25.47,25.43,25.45,3084,0
+IBID.US,D,20240524,000000,25.4744,25.51,25.465,25.47,1897,0
+IBID.US,D,20240528,000000,25.48,25.48,25.47,25.47,809,0
+IBID.US,D,20240529,000000,25.49,25.49,25.445,25.4489,656,0
+IBID.US,D,20240530,000000,25.5,25.51,25.495,25.495,1922,0
+IBID.US,D,20240531,000000,25.52,25.5316,25.52,25.5316,975,0
+IBID.US,D,20240603,000000,25.57,25.59,25.569,25.569,7094,0
+IBID.US,D,20240604,000000,25.6,25.6,25.585,25.585,461,0
+IBID.US,D,20240605,000000,25.6195,25.6195,25.6101,25.6101,1030,0
+IBID.US,D,20240606,000000,25.625,25.635,25.6236,25.6305,697,0
+IBID.US,D,20240607,000000,25.5715,25.5715,25.5339,25.5339,2728,0
+IBID.US,D,20240610,000000,25.93,25.93,25.5397,25.5397,426,0
+IBID.US,D,20240611,000000,25.57,25.935,25.555,25.555,965,0
+IBID.US,D,20240612,000000,25.65,25.65,25.58,25.58,10560,0
+IBID.US,D,20240613,000000,25.605,25.605,25.605,25.605,100,0
+IBID.US,D,20240614,000000,25.61,25.61,25.6,25.6,112,0
+IBID.US,D,20240617,000000,25.6033,25.6033,25.59,25.59,403,0
+IBID.US,D,20240618,000000,26.32,26.32,25.6596,25.6596,131,0
+IBID.US,D,20240620,000000,25.66,25.68,25.64,25.68,2974,0
+IBID.US,D,20240621,000000,25.69,26.475,25.67,25.67,5117,0
+IBID.US,D,20240624,000000,25.6536,25.67,25.6536,25.67,947,0
+IBID.US,D,20240625,000000,25.69,25.69,25.665,25.665,708,0
+IBID.US,D,20240626,000000,25.6699,25.6699,25.651,25.66,1083,0
+IBID.US,D,20240627,000000,25.71,25.74,25.7,25.7,4588,0
+IBID.US,D,20240628,000000,25.722,25.74,25.71,25.725,22285,0
+IBID.US,D,20240701,000000,25.22,25.22,25.2,25.2,4458,0
+IBID.US,D,20240702,000000,25.22,25.22,25.22,25.22,77,0
+IBID.US,D,20240703,000000,25.25,25.49,25.2308,25.265,4060,0
+IBID.US,D,20240705,000000,25.3038,25.32,25.2884,25.32,7982,0
+IBID.US,D,20240708,000000,25.3,25.32,25.3,25.31,712,0
+IBID.US,D,20240709,000000,25.3,25.3172,25.3,25.305,7263,0
+IBID.US,D,20240710,000000,25.3,25.3192,25.3,25.31,5150,0
+IBID.US,D,20240711,000000,25.34,25.3598,25.34,25.345,2752,0
+IBID.US,D,20240712,000000,25.36,25.36,25.34,25.35,7128,0
+IBID.US,D,20240715,000000,25.39,25.39,25.3629,25.37,4072,0
+IBID.US,D,20240716,000000,25.3785,25.395,25.3785,25.39,2214,0
+IBID.US,D,20240717,000000,25.39,25.41,25.3756,25.4,9816,0
+IBID.US,D,20240718,000000,25.39,25.41,25.39,25.405,1792,0
+IBID.US,D,20240719,000000,25.37,25.37,25.34,25.34,900,0
+IBID.US,D,20240722,000000,25.31,25.33,25.31,25.325,2715,0
+IBID.US,D,20240723,000000,25.355,25.37,25.33,25.35,8365,0
+IBID.US,D,20240724,000000,25.383,25.383,25.37,25.37,2446,0
+IBID.US,D,20240725,000000,25.35,25.35,25.33,25.345,11496,0
+IBID.US,D,20240726,000000,25.4062,25.4062,25.3756,25.39,2809,0
+IBID.US,D,20240729,000000,25.38,25.415,25.38,25.4085,14442,0
+IBID.US,D,20240730,000000,25.4,25.4,25.4,25.4,72,0
+IBID.US,D,20240731,000000,25.42,25.4633,25.41,25.4633,1287,0
+IBID.US,D,20240801,000000,25.54,25.54,25.4908,25.4908,956,0
+IBID.US,D,20240802,000000,25.57,25.59,25.5405,25.5505,8195,0
+IBID.US,D,20240805,000000,25.54,25.58,25.54,25.58,4505,0
+IBID.US,D,20240806,000000,25.55,25.55,25.52,25.52,2005,0
+IBID.US,D,20240807,000000,25.515,25.515,25.495,25.495,141,0
+IBID.US,D,20240808,000000,25.5,25.51,25.5,25.51,6283,0
+IBID.US,D,20240809,000000,25.5256,25.53,25.498,25.53,6740,0
+IBID.US,D,20240812,000000,25.52,25.56,25.52,25.55,4149,0
+IBID.US,D,20240813,000000,25.575,25.575,25.575,25.575,25,0
+IBID.US,D,20240814,000000,25.54,25.5987,25.54,25.575,3968,0
+IBID.US,D,20240815,000000,25.52,25.53,25.52,25.5244,2007,0
+IBID.US,D,20240816,000000,25.54,25.54,25.53,25.535,4534,0
+IBID.US,D,20240819,000000,25.52,25.5493,25.5197,25.52,5864,0
+IBID.US,D,20240820,000000,25.5445,25.56,25.5445,25.545,1762,0
+IBID.US,D,20240821,000000,25.5684,25.5982,25.5684,25.59,2903,0
+IBID.US,D,20240822,000000,25.54,25.5609,25.54,25.5609,1237,0
+IBID.US,D,20240823,000000,25.6,25.6536,25.6,25.6536,2231,0
+IBID.US,D,20240826,000000,25.67,25.68,25.64,25.64,4575,0
+IBID.US,D,20240827,000000,25.65,25.665,25.65,25.665,940,0
+IBID.US,D,20240828,000000,25.675,25.69,25.67,25.67,4545,0
+IBID.US,D,20240829,000000,25.665,25.665,25.66,25.66,449,0
+IBID.US,D,20240830,000000,25.64,25.67,25.64,25.65,3054,0
+IBID.US,D,20240903,000000,25.655,25.655,25.65,25.65,469,0
+IBID.US,D,20240904,000000,25.675,25.73,25.67,25.68,1174,0
+IBID.US,D,20240905,000000,25.69,25.695,25.69,25.695,375,0
+IBID.US,D,20240906,000000,25.7197,25.7197,25.71,25.71,3257,0
+IBID.US,D,20240909,000000,25.72,25.72,25.7195,25.7195,702,0
+IBID.US,D,20240910,000000,25.72,25.77,25.72,25.77,1091,0
+IBID.US,D,20240911,000000,25.78,25.785,25.78,25.785,509,0
+IBID.US,D,20240912,000000,25.805,25.805,25.805,25.805,77,0
+IBID.US,D,20240913,000000,25.8731,25.8731,25.85,25.86,208,0
+IBID.US,D,20240916,000000,25.91,25.91,25.89,25.89,1155,0
+IBID.US,D,20240917,000000,25.9,25.9,25.89,25.89,1282,0
+IBID.US,D,20240918,000000,25.9,25.9,25.885,25.885,4111,0
+IBID.US,D,20240919,000000,25.9,25.93,25.8967,25.93,1977,0
+IBID.US,D,20240920,000000,25.94,25.94,25.94,25.94,75,0
+IBID.US,D,20240923,000000,25.9,25.94,25.9,25.94,1198,0
+IBID.US,D,20240924,000000,25.9755,25.99,25.9755,25.99,710,0
+IBID.US,D,20240925,000000,25.955,25.96,25.955,25.96,277,0
+IBID.US,D,20240926,000000,25.9852,25.9852,25.9193,25.9193,965,0
+IBID.US,D,20240927,000000,25.954,25.9692,25.954,25.9692,1247,0
+IBID.US,D,20240930,000000,25.95,25.95,25.9142,25.9142,1501,0
+IBID.US,D,20241001,000000,25.7501,25.77,25.74,25.75,4936,0
+IBID.US,D,20241002,000000,25.7301,25.755,25.73,25.755,6442,0
+IBID.US,D,20241003,000000,25.76,25.76,25.73,25.73,651,0
+IBID.US,D,20241004,000000,25.6628,25.6799,25.62,25.62,4048,0
+IBID.US,D,20241007,000000,25.61,25.62,25.5704,25.61,1198,0
+IBID.US,D,20241008,000000,25.6155,25.6155,25.6155,25.6155,8,0
+IBID.US,D,20241009,000000,25.59,25.5993,25.59,25.59,1010,0
+IBID.US,D,20241010,000000,25.6289,25.6666,25.6287,25.6633,1468,0
+IBID.US,D,20241011,000000,25.71,25.71,25.6836,25.6836,148,0
+IBID.US,D,20241014,000000,25.65,25.65,25.613,25.6335,1276,0
+IBID.US,D,20241015,000000,25.6544,25.6544,25.6544,25.6544,157,0
+IBID.US,D,20241016,000000,25.67,25.67,25.66,25.66,1826,0
+IBID.US,D,20241017,000000,25.64,25.6658,25.6399,25.655,6569,0
+IBID.US,D,20241018,000000,25.7,25.7,25.67,25.67,1561,0
+IBID.US,D,20241021,000000,25.68,25.68,25.6,25.6199,5131,0
+IBID.US,D,20241022,000000,25.61,25.6499,25.6001,25.62,3618,0
+IBID.US,D,20241023,000000,25.595,25.6021,25.5861,25.5861,913,0
+IBID.US,D,20241024,000000,25.63,25.63,25.57,25.595,1410,0
+IBID.US,D,20241025,000000,25.6139,25.6139,25.5849,25.5849,1422,0
+IBID.US,D,20241028,000000,25.565,25.575,25.54,25.5501,9182,0
+IBID.US,D,20241029,000000,25.56,25.5843,25.54,25.5823,10230,0
+IBID.US,D,20241030,000000,25.58,25.585,25.58,25.58,7729,0
+IBID.US,D,20241031,000000,25.56,25.6042,25.555,25.5902,707,0
+IBID.US,D,20241101,000000,25.57,25.5982,25.5417,25.5581,14021,0
+IBID.US,D,20241104,000000,25.61,25.61,25.56,25.565,8153,0
+IBID.US,D,20241105,000000,25.56,25.5612,25.5062,25.545,5237,0
+IBID.US,D,20241106,000000,25.625,25.63,25.62,25.62,8451,0
+IBID.US,D,20241107,000000,25.62,25.669,25.62,25.65,22713,0
+IBID.US,D,20241108,000000,25.6883,25.6883,25.63,25.67,11965,0
+IBID.US,D,20241111,000000,25.65,25.66,25.58,25.635,24463,0
+IBID.US,D,20241112,000000,25.61,25.6299,25.5651,25.585,50772,0
+IBID.US,D,20241113,000000,25.62,25.63,25.6001,25.62,4681,0
+IBID.US,D,20241114,000000,25.62,25.63,25.58,25.58,6900,0
+IBID.US,D,20241115,000000,25.565,25.63,25.565,25.62,16350,0
+IBID.US,D,20241118,000000,25.62,25.65,25.6019,25.65,17133,0
+IBID.US,D,20241119,000000,25.66,25.67,25.6343,25.67,10356,0
+IBID.US,D,20241120,000000,25.65,25.67,25.65,25.67,9507,0
+IBID.US,D,20241121,000000,25.6565,25.68,25.65,25.65,8023,0
+IBID.US,D,20241122,000000,25.6301,25.66,25.6301,25.65,5039,0
+IBID.US,D,20241125,000000,25.67,25.69,25.66,25.6605,2796,0
+IBID.US,D,20241126,000000,25.66,25.6898,25.6448,25.645,10633,0
+IBID.US,D,20241127,000000,25.67,25.7,25.64,25.67,18987,0
+IBID.US,D,20241129,000000,25.69,25.69,25.6813,25.6813,222,0
+IBID.US,D,20241202,000000,25.69,25.8,25.68,25.6806,9126,0
+IBID.US,D,20241203,000000,25.72,25.72,25.685,25.685,16189,0
+IBID.US,D,20241204,000000,25.73,25.75,25.7,25.75,8233,0
+IBID.US,D,20241205,000000,25.73,25.73,25.71,25.72,7415,0
+IBID.US,D,20241206,000000,25.749,25.75,25.7169,25.75,6346,0
+IBID.US,D,20241209,000000,25.73,25.74,25.7,25.73,18273,0
+IBID.US,D,20241210,000000,25.71,25.7278,25.705,25.715,6821,0
+IBID.US,D,20241211,000000,25.7376,25.76,25.71,25.725,4060,0
+IBID.US,D,20241212,000000,25.74,25.74,25.72,25.72,14152,0
+IBID.US,D,20241213,000000,25.71,25.71,25.69,25.69,4137,0
+IBID.US,D,20241216,000000,25.67,25.7025,25.66,25.7,40901,0
+IBID.US,D,20241217,000000,25.6601,25.68,25.66,25.66,4969,0
+IBID.US,D,20241218,000000,25.51,25.51,25.405,25.42,13455,0
+IBID.US,D,20241219,000000,25.43,25.435,25.41,25.41,4182,0
+IBID.US,D,20241220,000000,25.458,25.46,25.4307,25.45,17111,0
+IBID.US,D,20241223,000000,25.4281,25.44,25.41,25.44,8602,0
+IBID.US,D,20241224,000000,25.43,25.45,25.425,25.45,7097,0
+IBID.US,D,20241226,000000,25.44,25.46,25.44,25.455,5313,0
+IBID.US,D,20241227,000000,25.461,25.47,25.43,25.46,4855,0
+IBID.US,D,20241230,000000,25.46,25.49,25.46,25.49,2623,0
+IBID.US,D,20241231,000000,25.49,25.51,25.49,25.51,9056,0
+IBID.US,D,20250102,000000,25.4996,25.53,25.4967,25.505,3651,0
+IBID.US,D,20250103,000000,25.54,25.54,25.49,25.5,9255,0
+IBID.US,D,20250106,000000,25.49,25.52,25.49,25.5,4839,0
+IBID.US,D,20250107,000000,25.5,25.53,25.49,25.53,6938,0
+IBID.US,D,20250108,000000,25.5529,25.56,25.5272,25.54,8787,0
+IBID.US,D,20250110,000000,25.545,25.57,25.53,25.54,3218,0
+IBID.US,D,20250113,000000,25.54,25.54,25.5231,25.53,1558,0
+IBID.US,D,20250114,000000,25.579,25.59,25.5507,25.57,6307,0
+IBID.US,D,20250115,000000,25.635,25.66,25.615,25.635,24200,0
+IBID.US,D,20250116,000000,25.66,25.7,25.66,25.6636,4024,0
+IBID.US,D,20250117,000000,25.6793,25.68,25.6501,25.665,3656,0
+IBID.US,D,20250121,000000,25.66,25.67,25.6101,25.63,11135,0
+IBID.US,D,20250122,000000,25.65,25.65,25.62,25.64,4266,0
+IBID.US,D,20250123,000000,25.6435,25.662,25.6435,25.6614,4136,0
+IBID.US,D,20250124,000000,25.689,25.69,25.6515,25.6618,10165,0
+IBID.US,D,20250127,000000,25.7,25.72,25.66,25.68,8207,0
+IBID.US,D,20250128,000000,25.709,25.72,25.69,25.7021,4387,0
+IBID.US,D,20250129,000000,25.6926,25.7146,25.68,25.69,14526,0
+IBID.US,D,20250130,000000,25.7162,25.73,25.7,25.7,2230,0
+IBID.US,D,20250131,000000,25.739,25.74,25.69,25.74,5469,0
+IBID.US,D,20250203,000000,25.82,25.82,25.7655,25.77,6255,0
+IBID.US,D,20250204,000000,25.7656,25.7848,25.7656,25.7845,2051,0
+IBID.US,D,20250205,000000,25.8005,25.8005,25.77,25.79,1970,0
+IBID.US,D,20250206,000000,25.8,25.8,25.775,25.78,2806,0
+IBID.US,D,20250207,000000,25.76,25.78,25.745,25.745,4457,0
+IBID.US,D,20250210,000000,25.79,25.8,25.76,25.775,12065,0
+IBID.US,D,20250211,000000,25.8,25.8,25.77,25.78,6488,0
+IBID.US,D,20250212,000000,25.8,25.8,25.74,25.7641,43844,0
+IBID.US,D,20250213,000000,25.7666,25.81,25.7666,25.79,2902,0
+IBID.US,D,20250214,000000,25.82,25.84,25.8042,25.81,6863,0
+IBID.US,D,20250218,000000,25.78,25.82,25.78,25.8,28130,0
+IBID.US,D,20250219,000000,25.83,25.83,25.7909,25.82,6108,0
+IBID.US,D,20250220,000000,25.82,25.87,25.82,25.869,5966,0
+IBID.US,D,20250221,000000,25.87,25.8899,25.84,25.865,7624,0
+IBID.US,D,20250224,000000,25.88,25.89,25.84,25.89,5136,0
+IBID.US,D,20250225,000000,25.93,25.93,25.9,25.927,2664,0
+IBID.US,D,20250226,000000,25.8918,25.93,25.8918,25.93,2884,0
+IBID.US,D,20250227,000000,25.9356,25.96,25.901,25.9547,11387,0
+IBID.US,D,20250228,000000,25.975,26.03,25.96,26.024,9493,0
+IBID.US,D,20250303,000000,26.01,26.05,25.976,26.04,9144,0
+IBID.US,D,20250304,000000,26.1,26.1,26.05,26.055,10125,0
+IBID.US,D,20250305,000000,26.06,26.06,26.0001,26.005,38487,0
+IBID.US,D,20250306,000000,25.988,26,25.9701,25.99,12922,0
+IBID.US,D,20250307,000000,26.0399,26.04,25.99,25.99,10999,0
+IBID.US,D,20250310,000000,26.05,26.07,26.0141,26.05,51962,0
+IBID.US,D,20250311,000000,26.07,26.09,26.0437,26.056,4137,0
+IBID.US,D,20250312,000000,26.0401,26.06,26.02,26.04,78500,0
+IBID.US,D,20250313,000000,26.0325,26.07,26.01,26.07,7807,0
+IBID.US,D,20250314,000000,26.0646,26.07,26.03,26.036,27821,0
+IBID.US,D,20250317,000000,26.0091,26.04,26,26.01,12590,0
+IBID.US,D,20250318,000000,26.03,26.04,26.0025,26.03,14415,0
+IBID.US,D,20250319,000000,26,26.06,25.9821,26.06,10472,0
+IBID.US,D,20250320,000000,26.08,26.11,26.06,26.09,15182,0
+IBID.US,D,20250321,000000,26.1,26.14,26.1,26.12,17597,0
+IBID.US,D,20250324,000000,26.125,26.13,26.09,26.09,16372,0
+IBID.US,D,20250325,000000,26.1296,26.13,26.09,26.12,1935,0
+IBID.US,D,20250326,000000,26.12,26.12,26.1021,26.105,4132,0
+IBID.US,D,20250327,000000,26.152,26.1724,26.13,26.1724,8860,0
+IBID.US,D,20250328,000000,26.2233,26.2391,26.19,26.2298,9452,0
+IBID.US,D,20250331,000000,26.27,26.29,26.24,26.285,18908,0
+IBID.US,D,20250401,000000,26.0209,26.05,26.015,26.015,3811,0
+IBID.US,D,20250402,000000,26.0052,26.0324,25.985,25.985,95210,0
+IBID.US,D,20250403,000000,26.13,26.18,26.13,26.16,7459,0
+IBID.US,D,20250404,000000,26.1836,26.2,26.0601,26.08,15920,0
+IBID.US,D,20250407,000000,26.095,26.12,26.03,26.0454,39760,0
+IBID.US,D,20250408,000000,26.0488,26.12,26.0404,26.115,10774,0
+IBID.US,D,20250409,000000,26.08,28.4688,26,26.0293,82835,0
+IBID.US,D,20250410,000000,26.07,26.09,25.97,25.995,49488,0
+IBID.US,D,20250411,000000,25.881,25.975,25.86,25.9676,62281,0
+IBID.US,D,20250414,000000,26.0301,26.0395,26,26.01,15707,0
+IBID.US,D,20250415,000000,26,26.04,25.983,25.985,26037,0
+IBID.US,D,20250416,000000,25.991,26.03,25.98,26.025,32028,0
+IBID.US,D,20250417,000000,26.04,26.09,26.03,26.0799,42993,0
+IBID.US,D,20250421,000000,26.09,26.12,26.075,26.08,14272,0
+IBID.US,D,20250422,000000,26.08,26.11,26.08,26.11,9496,0
+IBID.US,D,20250423,000000,26.11,26.11,26.07,26.09,12720,0
+IBID.US,D,20250424,000000,26.1,26.16,26.1,26.155,14185,0
+IBID.US,D,20250425,000000,26.16,26.18,26.1505,26.17,25972,0
+IBID.US,D,20250428,000000,26.18,26.22,26.18,26.22,20040,0
+IBID.US,D,20250429,000000,26.207,26.2299,26.207,26.225,5416,0
+IBID.US,D,20250430,000000,26.24,26.3,26.235,26.27,6781,0
+IBID.US,D,20250501,000000,26.2411,26.25,26.2,26.21,6138,0
+IBID.US,D,20250502,000000,26.169,26.21,26.12,26.13,5432,0
+IBID.US,D,20250505,000000,26.1291,26.1291,26.1,26.115,3335,0
+IBID.US,D,20250506,000000,26.14,26.16,26.14,26.16,4173,0
+IBID.US,D,20250507,000000,26.14,26.1599,26.13,26.13,6763,0
+IBID.US,D,20250508,000000,26.1532,26.18,26.13,26.14,5215,0
+IBID.US,D,20250509,000000,26.17,26.18,26.15,26.155,11597,0
+IBID.US,D,20250512,000000,26.039,26.04,26.0037,26.015,12431,0
+IBID.US,D,20250513,000000,26.002,26.01,25.99,26.01,14440,0
+IBID.US,D,20250514,000000,26.0099,26.03,26.0095,26.02,10885,0
+IBID.US,D,20250515,000000,26.04,26.06,26.04,26.055,9132,0
+IBID.US,D,20250516,000000,26.06,26.09,26.06,26.075,7053,0
+IBID.US,D,20250519,000000,26.07,26.089,26.05,26.075,6207,0
+IBID.US,D,20250520,000000,26.09,26.11,26.06,26.11,7757,0
+IBID.US,D,20250521,000000,26.09,26.1,26.06,26.089,16366,0
+IBID.US,D,20250522,000000,26.0896,26.09,26.075,26.08,4803,0
+IBID.US,D,20250523,000000,26.12,26.12,26.07,26.11,4586,0
+IBID.US,D,20250527,000000,26.11,26.11,26.09,26.095,6993,0
+IBID.US,D,20250528,000000,26.09,26.11,26.085,26.09,6413,0
+IBID.US,D,20250529,000000,26.06,26.099,26.06,26.09,2625,0
+IBID.US,D,20250530,000000,26.12,26.129,26.09,26.1161,3474,0
+IBID.US,D,20250602,000000,26.1192,26.14,26.1,26.12,14088,0
+IBID.US,D,20250603,000000,26.12,26.14,26.08,26.09,13897,0
+IBID.US,D,20250604,000000,26.12,26.12,26.11,26.115,2861,0
+IBID.US,D,20250605,000000,26.125,26.13,26.09,26.095,24057,0
+IBID.US,D,20250606,000000,26.055,26.08,26.0352,26.045,7393,0
+IBID.US,D,20250609,000000,26.05,26.08,26.05,26.08,18894,0
+IBID.US,D,20250610,000000,26.07,26.07,26.0465,26.055,6922,0
+IBID.US,D,20250611,000000,26.03,26.05,26.03,26.045,9548,0
+IBID.US,D,20250612,000000,26.06,26.08,26.05,26.065,5952,0
+IBID.US,D,20250613,000000,26.07,26.08,26.06,26.072,8783,0
+IBID.US,D,20250616,000000,26.08,26.09,26.05,26.07,3725,0
+IBID.US,D,20250617,000000,26.08,26.12,26.08,26.117,8039,0
+IBID.US,D,20250618,000000,26.1215,26.1389,26.12,26.13,10658,0
+IBID.US,D,20250620,000000,26.1392,26.17,26.1392,26.17,5064,0
+IBID.US,D,20250623,000000,26.19,26.21,26.18,26.185,9929,0
+IBID.US,D,20250624,000000,26.17,26.17,26.1576,26.165,3320,0
+IBID.US,D,20250625,000000,26.1699,26.19,26.165,26.169,3008,0
+IBID.US,D,20250626,000000,26.1935,26.21,26.17,26.21,18937,0
+IBID.US,D,20250627,000000,26.21,26.22,26.1954,26.21,13437,0
+IBID.US,D,20250630,000000,26.219,26.23,26.21,26.21,14295,0
+IBID.US,D,20250701,000000,25.885,25.91,25.87,25.89,11261,0
+IBID.US,D,20250702,000000,25.885,25.89,25.88,25.882,17884,0
+IBID.US,D,20250703,000000,25.88,25.89,25.88,25.885,10632,0
+IBID.US,D,20250707,000000,25.88,25.93,25.8775,25.93,17931,0
+IBID.US,D,20250708,000000,25.9089,25.92,25.9,25.9,14499,0
+IBID.US,D,20250709,000000,25.913,25.93,25.91,25.92,10611,0
+IBID.US,D,20250710,000000,25.917,25.93,25.91,25.93,12799,0
+IBID.US,D,20250711,000000,25.94,25.95,25.93,25.945,9643,0
+IBID.US,D,20250714,000000,25.96,25.9665,25.949,25.96,13917,0
+IBID.US,D,20250715,000000,25.957,25.99,25.945,25.949,9643,0
+IBID.US,D,20250716,000000,25.95,25.995,25.95,25.985,6187,0
+IBID.US,D,20250717,000000,25.9989,25.9989,25.9845,25.995,6326,0
+IBID.US,D,20250718,000000,26.0383,26.04,26.0035,26.015,19076,0
+IBID.US,D,20250721,000000,26.029,26.04,26.029,26.03,7405,0
+IBID.US,D,20250722,000000,26.04,26.04,26.03,26.04,10604,0
+IBID.US,D,20250723,000000,26.01,26.01,25.98,25.99,3353,0
+IBID.US,D,20250724,000000,25.98,25.99,25.9705,25.99,5009,0
+IBID.US,D,20250725,000000,25.971,25.98,25.97,25.98,4459,0
+IBID.US,D,20250728,000000,25.97,25.98,25.97,25.978,8424,0
+IBID.US,D,20250729,000000,25.98,26.02,25.98,26.02,10765,0
+IBID.US,D,20250730,000000,26.0099,26.01,25.9986,25.999,6612,0
+IBID.US,D,20250731,000000,25.9934,25.9934,25.96,25.96,2896,0
+IBID.US,D,20250801,000000,26.03,26.06,26.02,26.06,2866,0
+IBID.US,D,20250804,000000,26.0599,26.08,26.0504,26.0695,17079,0
+IBID.US,D,20250805,000000,26.07,26.07,26.05,26.055,6895,0
+IBID.US,D,20250806,000000,26.0592,26.08,26.0512,26.07,4471,0
+IBID.US,D,20250807,000000,26.0668,26.08,26.065,26.08,2212,0
+IBID.US,D,20250808,000000,26.08,26.08,26.0601,26.078,7415,0
+IBID.US,D,20250811,000000,26.0885,26.09,26.07,26.088,7886,0
+IBID.US,D,20250812,000000,26.07,26.1,26.07,26.1,3942,0
+IBID.US,D,20250813,000000,26.12,26.12,26.1176,26.12,1910,0
+IBID.US,D,20250814,000000,26.12,26.12,26.09,26.11,8292,0
+IBID.US,D,20250815,000000,26.13,26.13,26.097,26.1,4149,0
+IBID.US,D,20250818,000000,26.095,26.1092,26.08,26.095,5265,0
+IBID.US,D,20250819,000000,26.11,26.11,26.0801,26.0981,10101,0
+IBID.US,D,20250820,000000,26.11,26.12,26.105,26.12,4418,0
+IBID.US,D,20250821,000000,26.12,26.12,26.1062,26.11,2291,0
+IBID.US,D,20250822,000000,26.13,26.19,26.12,26.183,18446,0
+IBID.US,D,20250825,000000,26.1847,26.2,26.17,26.19,8923,0
+IBID.US,D,20250826,000000,26.21,26.22,26.2,26.22,4141,0
+IBID.US,D,20250827,000000,26.2383,26.25,26.2202,26.2492,6742,0
+IBID.US,D,20250828,000000,26.2435,26.26,26.2335,26.25,9783,0
+IBID.US,D,20250829,000000,26.26,26.26,26.2508,26.258,2810,0
+IBID.US,D,20250902,000000,26.246,26.25,26.24,26.25,10117,0
+IBID.US,D,20250903,000000,26.2499,26.25,26.24,26.245,12336,0
+IBID.US,D,20250904,000000,26.25,26.25,26.24,26.24,5781,0
+IBID.US,D,20250905,000000,26.27,26.2799,26.26,26.265,9666,0
+IBID.US,D,20250908,000000,26.28,26.3,26.26,26.28,13772,0
+IBID.US,D,20250909,000000,26.2825,26.29,26.28,26.285,3214,0
+IBID.US,D,20250910,000000,26.2783,26.28,26.2648,26.28,6001,0
+IBID.US,D,20250911,000000,26.2868,26.29,26.2501,26.2581,9755,0
+IBID.US,D,20250912,000000,26.25,26.28,26.245,26.275,6810,0
+IBID.US,D,20250915,000000,26.2635,26.27,26.2565,26.26,10955,0
+IBID.US,D,20250916,000000,26.28,26.3,26.2735,26.3,8225,0
+IBID.US,D,20250917,000000,26.2952,26.31,26.29,26.305,6752,0
+IBID.US,D,20250918,000000,26.28,26.3,26.275,26.285,6323,0
+IBID.US,D,20250919,000000,26.2975,26.2975,26.2746,26.275,6040,0
+IBID.US,D,20250922,000000,26.26,26.2696,26.25,26.2604,3362,0
+IBID.US,D,20250923,000000,26.2699,26.28,26.25,26.28,8660,0
+IBID.US,D,20250924,000000,26.262,26.28,26.262,26.28,750,0
+IBID.US,D,20250925,000000,26.2658,26.2658,26.24,26.25,5703,0
+IBID.US,D,20250926,000000,26.25,26.27,26.245,26.27,21147,0
+IBID.US,D,20250929,000000,26.26,26.265,26.25,26.25,3173,0
+IBID.US,D,20250930,000000,26.27,26.27,26.2602,26.265,3582,0
+IBID.US,D,20251001,000000,26.0195,26.06,26.01,26.02,7076,0
+IBID.US,D,20251002,000000,26.0104,26.015,26.0001,26.0053,3667,0
+IBID.US,D,20251003,000000,26.0297,26.03,26,26.02,13809,0
+IBID.US,D,20251006,000000,26.0003,26.03,26,26,132131,0
+IBID.US,D,20251007,000000,26.0193,26.04,26.0145,26.04,6826,0
+IBID.US,D,20251008,000000,26.03,26.05,26.0235,26.0275,3290,0
+IBID.US,D,20251009,000000,26.0235,26.035,26.0101,26.03,6635,0
+IBID.US,D,20251010,000000,26.0465,26.0488,26.037,26.037,1728,0
+IBID.US,D,20251013,000000,26.0128,26.05,25.99,26.05,17549,0
+IBID.US,D,20251014,000000,26.06,26.06,26.04,26.048,5383,0
+IBID.US,D,20251015,000000,26.06,26.06,26.04,26.05,3938,0
+IBID.US,D,20251016,000000,26.0562,26.08,26.04,26.07,16602,0
+IBID.US,D,20251017,000000,26.0689,26.07,26.04,26.04,11116,0
+IBID.US,D,20251020,000000,26.06,26.07,26.03,26.06,5862,0
+IBID.US,D,20251021,000000,26.075,26.0822,26.07,26.07,16178,0
+IBID.US,D,20251022,000000,26.08,26.095,26.07,26.09,11098,0
+IBID.US,D,20251023,000000,26.09,26.0999,26.09,26.09,16932,0
+IBID.US,D,20251024,000000,26.08,26.08,26.061,26.08,9964,0
+IBID.US,D,20251027,000000,26.065,26.07,26.0453,26.0453,9089,0
+IBID.US,D,20251028,000000,26.05,26.05,26.0353,26.0353,10607,0
+IBID.US,D,20251029,000000,26.0419,26.0419,25.9942,26,22503,0
+IBID.US,D,20251030,000000,25.9844,26,25.98,26,22338,0
+IBID.US,D,20251031,000000,25.99,26,25.99,25.998,20211,0
+IBID.US,D,20251103,000000,25.99,26.02,25.99,26.01,12005,0
+IBID.US,D,20251104,000000,26.02,26.02,25.99,26.02,5471,0
+IBID.US,D,20251105,000000,26.005,26.005,25.99,25.995,3832,0
+IBID.US,D,20251106,000000,26.01,26.01,26,26.005,2288,0
+IBID.US,D,20251107,000000,25.9902,26.015,25.99,26.01,8932,0
+IBID.US,D,20251110,000000,26.0067,26.02,26.0067,26.015,5963,0
+IBID.US,D,20251111,000000,26.03,26.04,26.0136,26.04,10808,0
+IBID.US,D,20251112,000000,26.0223,26.03,26.01,26.01,9844,0
+IBID.US,D,20251113,000000,26.01,26.02,26.01,26.01,14091,0
+IBID.US,D,20251114,000000,26.02,26.02,26.01,26.012,5331,0
+IBID.US,D,20251117,000000,26.02,26.02,26.0094,26.0094,10136,0
+IBID.US,D,20251118,000000,26.02,26.0255,25.99,26.005,12215,0
+IBID.US,D,20251119,000000,26.01,26.01,25.99,26,6170,0
+IBID.US,D,20251120,000000,26.015,26.015,25.995,26,15901,0
+IBID.US,D,20251121,000000,26.03,26.03,26.015,26.03,9153,0
+IBID.US,D,20251124,000000,26.0101,26.03,26.01,26.0201,6760,0
+IBID.US,D,20251125,000000,26.02,26.03,26.01,26.03,5353,0
+IBID.US,D,20251126,000000,26.0351,26.05,26.0202,26.05,14134,0
+IBID.US,D,20251128,000000,26.0651,26.0651,26.0416,26.05,5019,0
+IBID.US,D,20251201,000000,26.045,26.0541,26.03,26.0451,6866,0
+IBID.US,D,20251202,000000,26.06,26.06,26.0424,26.0451,6004,0
+IBID.US,D,20251203,000000,26.07,26.08,26.054,26.0551,7056,0
+IBID.US,D,20251204,000000,26.06,26.07,26.06,26.067,22296,0
+IBID.US,D,20251205,000000,26.07,26.09,26.07,26.08,5979,0
+IBID.US,D,20251208,000000,26.07,26.09,26.0545,26.055,9286,0
+IBID.US,D,20251209,000000,26.06,26.06,26.043,26.045,6085,0
+IBID.US,D,20251210,000000,26.04,26.06,26.02,26.06,10321,0
+IBID.US,D,20251211,000000,26.0675,26.07,26.0501,26.0594,15248,0
+IBID.US,D,20251212,000000,26.0665,26.07,26.06,26.06,8738,0
+IBID.US,D,20251215,000000,26.064,26.09,26.055,26.0551,17002,0
+IBID.US,D,20251216,000000,26.04,26.05,26.04,26.045,2909,0
+IBID.US,D,20251217,000000,26.04,26.055,26.04,26.055,5592,0
+IBID.US,D,20251218,000000,26.0399,26.0559,26.03,26.055,16648,0
+IBID.US,D,20251219,000000,25.78,25.78,25.77,25.78,15971,0
+IBID.US,D,20251222,000000,25.773,25.8,25.7707,25.775,23086,0
+IBID.US,D,20251223,000000,25.75,25.78,25.75,25.775,19267,0
+IBID.US,D,20251224,000000,25.7882,25.8,25.775,25.785,16590,0
+IBID.US,D,20251226,000000,25.7973,25.8,25.79,25.7983,6749,0
+IBID.US,D,20251229,000000,25.795,25.8099,25.79,25.805,27929,0
+IBID.US,D,20251230,000000,25.8065,25.82,25.8,25.815,10789,0
+IBID.US,D,20251231,000000,25.7935,25.8,25.79,25.7977,15284,0
+IBID.US,D,20260102,000000,25.7901,25.8199,25.7901,25.7972,14681,0
+IBID.US,D,20260105,000000,25.795,25.8245,25.795,25.82,28247,0
+IBID.US,D,20260106,000000,25.8028,25.82,25.8028,25.815,13397,0
+IBID.US,D,20260107,000000,25.8,25.83,25.8,25.825,16837,0
+IBID.US,D,20260108,000000,25.84,25.84,25.8101,25.83,33375,0
+IBID.US,D,20260109,000000,25.811,25.855,25.811,25.825,15940,0
+IBID.US,D,20260112,000000,25.82,25.84,25.816,25.816,32433,0
+IBID.US,D,20260113,000000,25.8201,25.83,25.82,25.82,11701,0
+IBID.US,D,20260114,000000,25.82,25.8364,25.805,25.82,20348,0
+IBID.US,D,20260115,000000,25.805,25.83,25.8,25.81,21623,0
+IBID.US,D,20260116,000000,25.8012,25.82,25.8,25.807,36542,0
+IBID.US,D,20260120,000000,25.8,25.82,25.8,25.805,44214,0
+IBID.US,D,20260121,000000,25.8395,25.8395,25.805,25.815,4253,0
+IBID.US,D,20260122,000000,25.82,25.84,25.8005,25.81,19117,0
+IBID.US,D,20260123,000000,25.81,25.8347,25.81,25.825,10860,0
+IBID.US,D,20260126,000000,25.83,25.83,25.82,25.825,25478,0
+IBID.US,D,20260127,000000,25.84,25.85,25.79,25.845,22166,0
+IBID.US,D,20260128,000000,25.8649,25.8766,25.8582,25.87,14163,0
+IBID.US,D,20260129,000000,25.87,25.9,25.87,25.89,11476,0
+IBID.US,D,20260130,000000,25.9,25.9064,25.8901,25.8994,13084,0
+IBID.US,D,20260202,000000,25.8802,25.888,25.8745,25.8747,27774,0
+IBID.US,D,20260203,000000,25.88,25.89,25.87,25.885,122896,0
+IBID.US,D,20260204,000000,25.88,25.89,25.8765,25.89,15037,0
+IBID.US,D,20260205,000000,25.89,25.8977,25.88,25.89,20251,0
+IBID.US,D,20260206,000000,25.885,25.91,25.8807,25.9,178693,0
+IBID.US,D,20260209,000000,25.89,25.91,25.89,25.9016,93840,0
+IBID.US,D,20260210,000000,25.905,25.91,25.9,25.9048,14282,0
+IBID.US,D,20260211,000000,25.895,25.92,25.8883,25.8883,10039,0
+IBID.US,D,20260212,000000,25.895,25.9,25.8854,25.9,16794,0
+IBID.US,D,20260213,000000,25.89,25.8981,25.8802,25.8927,10889,0
+IBID.US,D,20260217,000000,25.8865,25.8994,25.87,25.8793,24209,0
+IBID.US,D,20260218,000000,25.8893,25.8899,25.87,25.8899,14257,0
diff --git a/daily/us/nyse etfs/1/ibif.us.txt b/daily/us/nyse etfs/1/ibif.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e432b6ea3208a6e84046e31e73a67258b4dee7b
--- /dev/null
+++ b/daily/us/nyse etfs/1/ibif.us.txt	
@@ -0,0 +1,599 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBIF.US,D,20230929,000000,24.8121,24.8121,24.8121,24.8121,11,0
+IBIF.US,D,20231002,000000,24.675,24.675,24.675,24.675,30,0
+IBIF.US,D,20231003,000000,24.5472,24.5472,24.5472,24.5472,1,0
+IBIF.US,D,20231004,000000,24.6347,24.6347,24.6347,24.6347,103,0
+IBIF.US,D,20231005,000000,24.65,24.66,24.64,24.645,1540,0
+IBIF.US,D,20231006,000000,24.57,24.5717,24.57,24.5717,1052,0
+IBIF.US,D,20231009,000000,24.7,24.79,24.7,24.79,1954,0
+IBIF.US,D,20231010,000000,24.79,24.79,24.79,24.79,20,0
+IBIF.US,D,20231011,000000,24.85,24.85,24.85,24.85,673,0
+IBIF.US,D,20231012,000000,24.7912,24.8,24.7681,24.775,4782,0
+IBIF.US,D,20231013,000000,24.88,24.89,24.88,24.885,2573,0
+IBIF.US,D,20231016,000000,24.84,24.84,24.83,24.84,3336,0
+IBIF.US,D,20231017,000000,24.73,24.73,24.69,24.695,787,0
+IBIF.US,D,20231018,000000,24.7299,24.7299,24.64,24.655,1642,0
+IBIF.US,D,20231019,000000,24.63,24.71,24.63,24.7,3017,0
+IBIF.US,D,20231020,000000,24.7357,24.7792,24.7357,24.7601,1748,0
+IBIF.US,D,20231023,000000,24.74,24.769,24.73,24.7495,3189,0
+IBIF.US,D,20231024,000000,24.73,24.73,24.6795,24.7199,5053,0
+IBIF.US,D,20231025,000000,24.6776,24.6776,24.65,24.65,477,0
+IBIF.US,D,20231026,000000,24.72,24.77,24.72,24.77,2358,0
+IBIF.US,D,20231027,000000,24.78,24.84,24.78,24.8321,3082,0
+IBIF.US,D,20231030,000000,24.77,24.8,24.7699,24.7909,12851,0
+IBIF.US,D,20231031,000000,24.8089,24.81,24.76,24.7604,7856,0
+IBIF.US,D,20231101,000000,24.7735,24.93,24.7735,24.93,1437,0
+IBIF.US,D,20231102,000000,25,25,24.96,24.965,4041,0
+IBIF.US,D,20231103,000000,25.1301,25.1396,25.1201,25.125,4252,0
+IBIF.US,D,20231106,000000,25.1,25.1,25.04,25.05,1239,0
+IBIF.US,D,20231107,000000,25.07,25.105,25.0552,25.085,5930,0
+IBIF.US,D,20231108,000000,25.07,25.09,25.07,25.09,3037,0
+IBIF.US,D,20231109,000000,25.09,25.09,24.93,24.93,5780,0
+IBIF.US,D,20231110,000000,24.94,24.96,24.89,24.9007,7384,0
+IBIF.US,D,20231113,000000,24.85,24.9228,24.85,24.92,7527,0
+IBIF.US,D,20231114,000000,25.14,25.15,25.13,25.145,15085,0
+IBIF.US,D,20231115,000000,25.0008,25.05,25.0008,25.03,2985,0
+IBIF.US,D,20231116,000000,25.11,25.12,25.0969,25.12,6699,0
+IBIF.US,D,20231117,000000,25.11,25.1411,25.11,25.13,769,0
+IBIF.US,D,20231120,000000,25.13,25.185,25.13,25.185,879,0
+IBIF.US,D,20231121,000000,25.179,25.19,25.12,25.15,3248,0
+IBIF.US,D,20231122,000000,25.1085,25.145,25.1085,25.145,1763,0
+IBIF.US,D,20231124,000000,25.11,25.11,25.063,25.0699,5547,0
+IBIF.US,D,20231127,000000,25.11,25.12,25.071,25.118,6135,0
+IBIF.US,D,20231128,000000,25.14,25.255,25.1352,25.255,941,0
+IBIF.US,D,20231129,000000,25.34,25.36,25.33,25.3379,6750,0
+IBIF.US,D,20231130,000000,25.3099,25.3099,25.27,25.2756,24816,0
+IBIF.US,D,20231201,000000,25.33,25.4314,25.33,25.4314,8709,0
+IBIF.US,D,20231204,000000,25.36,25.38,25.3169,25.35,5546,0
+IBIF.US,D,20231205,000000,25.45,25.45,25.406,25.406,1010,0
+IBIF.US,D,20231206,000000,25.399,25.4,25.39,25.4,2999,0
+IBIF.US,D,20231207,000000,25.43,25.4371,25.4052,25.4052,1299,0
+IBIF.US,D,20231208,000000,25.295,25.34,25.295,25.34,634,0
+IBIF.US,D,20231211,000000,25.31,25.31,25.2811,25.305,3062,0
+IBIF.US,D,20231212,000000,25.28,25.3109,25.28,25.3,7621,0
+IBIF.US,D,20231213,000000,25.32,25.66,25.32,25.65,19940,0
+IBIF.US,D,20231214,000000,25.61,25.65,25.59,25.6289,2239,0
+IBIF.US,D,20231215,000000,25.565,25.58,25.565,25.575,12493,0
+IBIF.US,D,20231218,000000,25.59,25.59,25.5568,25.56,10612,0
+IBIF.US,D,20231219,000000,25.58,25.58,25.545,25.545,2239,0
+IBIF.US,D,20231220,000000,25.61,25.635,25.6,25.635,1434,0
+IBIF.US,D,20231221,000000,25.645,25.645,25.62,25.625,6041,0
+IBIF.US,D,20231222,000000,25.62,25.62,25.5,25.58,2135,0
+IBIF.US,D,20231226,000000,25.5879,25.6,25.5879,25.59,1567,0
+IBIF.US,D,20231227,000000,25.675,25.675,25.675,25.675,994,0
+IBIF.US,D,20231228,000000,25.67,25.67,25.605,25.61,3342,0
+IBIF.US,D,20231229,000000,25.58,25.61,25.58,25.61,310,0
+IBIF.US,D,20240102,000000,25.56,25.565,25.56,25.565,1480,0
+IBIF.US,D,20240103,000000,25.52,25.6,25.518,25.6,3666,0
+IBIF.US,D,20240104,000000,25.5294,25.5294,25.5089,25.5089,1115,0
+IBIF.US,D,20240105,000000,25.4791,25.4791,25.465,25.465,254,0
+IBIF.US,D,20240108,000000,25.5099,25.53,25.4999,25.53,2680,0
+IBIF.US,D,20240109,000000,25.49,25.51,25.49,25.51,183,0
+IBIF.US,D,20240110,000000,25.53,25.53,25.495,25.495,856,0
+IBIF.US,D,20240111,000000,25.59,25.63,25.57,25.63,1961,0
+IBIF.US,D,20240112,000000,25.725,25.75,25.725,25.745,1952,0
+IBIF.US,D,20240116,000000,25.7,25.7125,25.58,25.62,8349,0
+IBIF.US,D,20240117,000000,25.5,25.53,25.5,25.53,890,0
+IBIF.US,D,20240118,000000,25.5201,25.57,25.5201,25.56,10170,0
+IBIF.US,D,20240119,000000,25.5168,25.54,25.5168,25.5372,814,0
+IBIF.US,D,20240122,000000,25.56,25.57,25.5497,25.5497,1272,0
+IBIF.US,D,20240123,000000,25.482,25.51,25.47,25.5,1238,0
+IBIF.US,D,20240124,000000,25.5,25.5,25.45,25.45,2688,0
+IBIF.US,D,20240125,000000,25.54,25.54,25.54,25.54,1000,0
+IBIF.US,D,20240126,000000,25.515,25.515,25.515,25.515,124,0
+IBIF.US,D,20240129,000000,25.6,25.61,25.6,25.61,376,0
+IBIF.US,D,20240130,000000,25.58,25.58,25.58,25.58,14900,0
+IBIF.US,D,20240131,000000,25.7,25.7,25.625,25.6942,4513,0
+IBIF.US,D,20240201,000000,25.71,25.71,25.71,25.71,37,0
+IBIF.US,D,20240202,000000,25.56,25.56,25.495,25.5,2865,0
+IBIF.US,D,20240205,000000,25.4271,25.45,25.415,25.415,130038,0
+IBIF.US,D,20240206,000000,25.4871,25.52,25.4871,25.51,3355,0
+IBIF.US,D,20240207,000000,25.51,25.5101,25.4799,25.4799,5720,0
+IBIF.US,D,20240208,000000,25.4697,25.4697,25.45,25.45,675,0
+IBIF.US,D,20240209,000000,25.425,25.425,25.42,25.42,276,0
+IBIF.US,D,20240212,000000,25.44,25.44,25.42,25.43,1831,0
+IBIF.US,D,20240213,000000,25.3495,25.3495,25.2783,25.2796,1687,0
+IBIF.US,D,20240214,000000,25.38,25.38,25.36,25.36,859,0
+IBIF.US,D,20240215,000000,25.44,25.44,25.4053,25.4053,395,0
+IBIF.US,D,20240216,000000,25.369,25.38,25.3357,25.365,5755,0
+IBIF.US,D,20240220,000000,25.4101,25.4101,25.4,25.4,1375,0
+IBIF.US,D,20240221,000000,25.365,25.38,25.36,25.3699,3055,0
+IBIF.US,D,20240222,000000,25.31,25.31,25.3,25.3,380,0
+IBIF.US,D,20240223,000000,25.325,25.3299,25.32,25.32,2519,0
+IBIF.US,D,20240226,000000,25.3269,25.33,25.3115,25.33,3736,0
+IBIF.US,D,20240227,000000,25.35,25.36,25.32,25.32,1763,0
+IBIF.US,D,20240228,000000,25.38,25.4,25.365,25.4,6877,0
+IBIF.US,D,20240229,000000,25.455,25.46,25.4305,25.46,3431,0
+IBIF.US,D,20240301,000000,25.51,25.55,25.51,25.55,810,0
+IBIF.US,D,20240304,000000,25.5322,25.5322,25.525,25.525,489,0
+IBIF.US,D,20240305,000000,25.59,25.6,25.565,25.6,8357,0
+IBIF.US,D,20240306,000000,25.65,25.67,25.6001,25.605,6669,0
+IBIF.US,D,20240307,000000,25.63,25.63,25.62,25.62,6103,0
+IBIF.US,D,20240308,000000,25.646,25.646,25.646,25.646,52,0
+IBIF.US,D,20240311,000000,25.63,25.63,25.6034,25.6034,811,0
+IBIF.US,D,20240312,000000,25.58,25.58,25.56,25.56,347,0
+IBIF.US,D,20240313,000000,25.56,25.56,25.54,25.54,889,0
+IBIF.US,D,20240314,000000,25.5,25.5,25.44,25.44,6084,0
+IBIF.US,D,20240315,000000,25.4336,25.4336,25.4137,25.4137,1244,0
+IBIF.US,D,20240318,000000,25.405,25.405,25.395,25.395,1344,0
+IBIF.US,D,20240319,000000,25.44,25.46,25.44,25.45,1766,0
+IBIF.US,D,20240320,000000,25.47,25.55,25.47,25.55,778,0
+IBIF.US,D,20240321,000000,25.58,25.58,25.58,25.58,198,0
+IBIF.US,D,20240322,000000,25.6512,25.6512,25.65,25.65,1308,0
+IBIF.US,D,20240325,000000,25.65,25.65,25.6035,25.6035,1377,0
+IBIF.US,D,20240326,000000,25.6,25.61,25.59,25.6,7825,0
+IBIF.US,D,20240327,000000,25.6301,25.6451,25.6301,25.645,1599,0
+IBIF.US,D,20240328,000000,25.6202,25.67,25.62,25.67,5087,0
+IBIF.US,D,20240401,000000,25.3325,25.339,25.3316,25.3316,1080,0
+IBIF.US,D,20240402,000000,25.32,25.37,25.3072,25.3667,12331,0
+IBIF.US,D,20240403,000000,25.31,25.38,25.31,25.3702,934,0
+IBIF.US,D,20240404,000000,25.3885,25.4505,25.37,25.4505,2077,0
+IBIF.US,D,20240405,000000,25.4173,25.43,25.375,25.375,36213,0
+IBIF.US,D,20240408,000000,25.36,25.36,25.3332,25.34,1775,0
+IBIF.US,D,20240409,000000,25.3971,25.4,25.39,25.39,1414,0
+IBIF.US,D,20240410,000000,25.21,25.21,25.185,25.185,3848,0
+IBIF.US,D,20240411,000000,25.1962,25.1962,25.17,25.17,2883,0
+IBIF.US,D,20240412,000000,25.26,25.266,25.255,25.255,820,0
+IBIF.US,D,20240415,000000,25.18,25.2,25.1587,25.2,1658,0
+IBIF.US,D,20240416,000000,25.17,25.17,25.14,25.14,310,0
+IBIF.US,D,20240417,000000,25.1523,25.195,25.1523,25.195,413,0
+IBIF.US,D,20240418,000000,25.135,25.165,25.13,25.16,1735,0
+IBIF.US,D,20240419,000000,25.205,25.205,25.205,25.205,810,0
+IBIF.US,D,20240422,000000,25.19,25.22,25.18,25.22,2627,0
+IBIF.US,D,20240423,000000,25.25,25.25,25.2433,25.245,4592,0
+IBIF.US,D,20240424,000000,25.2172,25.2172,25.21,25.21,2744,0
+IBIF.US,D,20240425,000000,25.17,25.19,25.165,25.19,907,0
+IBIF.US,D,20240426,000000,25.216,25.216,25.215,25.215,645,0
+IBIF.US,D,20240429,000000,25.2621,25.2621,25.2493,25.25,2068,0
+IBIF.US,D,20240430,000000,25.2052,25.21,25.17,25.17,2832,0
+IBIF.US,D,20240501,000000,25.26,25.26,25.215,25.215,554,0
+IBIF.US,D,20240502,000000,25.2891,25.31,25.2891,25.31,1223,0
+IBIF.US,D,20240503,000000,25.3889,25.39,25.3889,25.39,598,0
+IBIF.US,D,20240506,000000,25.41,25.42,25.3801,25.3801,5303,0
+IBIF.US,D,20240507,000000,25.42,25.42,25.3642,25.3696,1609,0
+IBIF.US,D,20240508,000000,25.365,25.365,25.35,25.36,522,0
+IBIF.US,D,20240509,000000,25.4,25.43,25.4,25.426,1346,0
+IBIF.US,D,20240510,000000,25.42,25.42,25.38,25.4,2125,0
+IBIF.US,D,20240513,000000,25.405,25.42,25.3978,25.3978,2467,0
+IBIF.US,D,20240514,000000,25.4232,25.445,25.41,25.44,2274,0
+IBIF.US,D,20240515,000000,25.52,25.56,25.515,25.55,6682,0
+IBIF.US,D,20240516,000000,25.54,25.54,25.515,25.52,7207,0
+IBIF.US,D,20240517,000000,25.52,25.52,25.5,25.5,1171,0
+IBIF.US,D,20240520,000000,25.5,25.5,25.4865,25.5,3176,0
+IBIF.US,D,20240521,000000,25.52,25.54,25.52,25.54,1040,0
+IBIF.US,D,20240522,000000,25.55,25.55,25.4951,25.51,33059,0
+IBIF.US,D,20240523,000000,25.5048,25.5048,25.425,25.44,5554,0
+IBIF.US,D,20240524,000000,25.45,25.46,25.435,25.46,698,0
+IBIF.US,D,20240528,000000,25.475,25.48,25.4268,25.43,14758,0
+IBIF.US,D,20240529,000000,25.39,25.39,25.36,25.38,7889,0
+IBIF.US,D,20240530,000000,25.455,25.47,25.455,25.4552,2841,0
+IBIF.US,D,20240531,000000,25.54,25.54,25.51,25.5296,3508,0
+IBIF.US,D,20240603,000000,25.6,25.62,25.5899,25.6043,2786,0
+IBIF.US,D,20240604,000000,25.66,25.68,25.6457,25.665,16094,0
+IBIF.US,D,20240605,000000,25.64,25.72,25.64,25.72,4815,0
+IBIF.US,D,20240606,000000,25.71,25.72,25.705,25.705,4437,0
+IBIF.US,D,20240607,000000,25.6,25.6,25.54,25.54,1035,0
+IBIF.US,D,20240610,000000,25.5431,25.5431,25.53,25.53,298,0
+IBIF.US,D,20240611,000000,25.5822,25.5822,25.575,25.575,439,0
+IBIF.US,D,20240612,000000,25.6977,25.6977,25.5871,25.5871,5295,0
+IBIF.US,D,20240613,000000,25.7,25.7,25.67,25.6773,9476,0
+IBIF.US,D,20240614,000000,25.6694,25.6694,25.655,25.655,976,0
+IBIF.US,D,20240617,000000,25.62,25.64,25.61,25.63,3742,0
+IBIF.US,D,20240618,000000,25.74,25.75,25.7305,25.74,1526,0
+IBIF.US,D,20240620,000000,25.76,25.76,25.74,25.75,3387,0
+IBIF.US,D,20240621,000000,25.74,25.74,25.725,25.725,1890,0
+IBIF.US,D,20240624,000000,25.74,25.74,25.72,25.74,4120,0
+IBIF.US,D,20240625,000000,25.73,25.75,25.71,25.75,4918,0
+IBIF.US,D,20240626,000000,25.6861,25.7024,25.6861,25.7,1248,0
+IBIF.US,D,20240627,000000,25.764,25.77,25.75,25.75,2277,0
+IBIF.US,D,20240628,000000,25.81,25.81,25.765,25.765,3537,0
+IBIF.US,D,20240701,000000,25.24,25.25,25.24,25.25,2364,0
+IBIF.US,D,20240702,000000,25.26,25.27,25.255,25.255,338,0
+IBIF.US,D,20240703,000000,25.29,25.35,25.275,25.3152,4533,0
+IBIF.US,D,20240705,000000,25.394,25.435,25.3877,25.43,5928,0
+IBIF.US,D,20240708,000000,25.4082,25.43,25.4082,25.41,9686,0
+IBIF.US,D,20240709,000000,25.4,25.405,25.39,25.39,2443,0
+IBIF.US,D,20240710,000000,25.4,25.42,25.3901,25.41,7568,0
+IBIF.US,D,20240711,000000,25.49,25.51,25.48,25.485,1953,0
+IBIF.US,D,20240712,000000,25.49,25.52,25.47,25.52,2622,0
+IBIF.US,D,20240715,000000,25.5299,25.55,25.5299,25.535,8671,0
+IBIF.US,D,20240716,000000,25.5368,25.58,25.5368,25.58,2092,0
+IBIF.US,D,20240717,000000,25.5595,25.59,25.5498,25.585,1237,0
+IBIF.US,D,20240718,000000,25.57,25.57,25.545,25.545,938,0
+IBIF.US,D,20240719,000000,25.5,25.5,25.485,25.485,600,0
+IBIF.US,D,20240722,000000,25.48,25.4892,25.43,25.47,8202,0
+IBIF.US,D,20240723,000000,25.495,25.51,25.48,25.48,3367,0
+IBIF.US,D,20240724,000000,25.5188,25.5213,25.48,25.48,7943,0
+IBIF.US,D,20240725,000000,25.4925,25.4925,25.4684,25.48,5347,0
+IBIF.US,D,20240726,000000,25.555,25.57,25.55,25.555,1947,0
+IBIF.US,D,20240729,000000,25.562,25.58,25.56,25.5775,6626,0
+IBIF.US,D,20240730,000000,25.5654,25.59,25.5654,25.58,3270,0
+IBIF.US,D,20240731,000000,25.7013,25.7013,25.7013,25.7013,70,0
+IBIF.US,D,20240801,000000,25.75,25.77,25.75,25.76,7513,0
+IBIF.US,D,20240802,000000,25.86,25.86,25.83,25.83,546,0
+IBIF.US,D,20240805,000000,25.79,25.8337,25.7899,25.8337,2682,0
+IBIF.US,D,20240806,000000,25.78,25.785,25.76,25.76,2196,0
+IBIF.US,D,20240807,000000,25.76,25.76,25.72,25.72,1019,0
+IBIF.US,D,20240808,000000,25.6893,25.7,25.67,25.68,6228,0
+IBIF.US,D,20240809,000000,25.715,25.7158,25.705,25.7126,398,0
+IBIF.US,D,20240812,000000,25.71,25.79,25.71,25.79,3790,0
+IBIF.US,D,20240813,000000,25.82,25.83,25.8,25.83,6544,0
+IBIF.US,D,20240814,000000,26.17,26.22,25.808,25.808,1118,0
+IBIF.US,D,20240815,000000,25.73,25.75,25.7205,25.745,3273,0
+IBIF.US,D,20240816,000000,25.79,25.79,25.7495,25.7495,3448,0
+IBIF.US,D,20240819,000000,25.75,25.76,25.72,25.726,10511,0
+IBIF.US,D,20240820,000000,25.77,25.81,25.77,25.8,1943,0
+IBIF.US,D,20240821,000000,25.84,25.87,25.84,25.86,2346,0
+IBIF.US,D,20240822,000000,25.7894,25.81,25.7894,25.805,1178,0
+IBIF.US,D,20240823,000000,25.85,25.94,25.7,25.94,912,0
+IBIF.US,D,20240826,000000,25.95,25.99,25.945,25.945,2333,0
+IBIF.US,D,20240827,000000,25.9149,25.945,25.9149,25.945,409,0
+IBIF.US,D,20240828,000000,25.96,25.96,25.9455,25.9455,1518,0
+IBIF.US,D,20240829,000000,25.925,25.93,25.9107,25.93,332,0
+IBIF.US,D,20240830,000000,25.89,25.9,25.87,25.8724,3164,0
+IBIF.US,D,20240903,000000,25.925,25.925,25.8898,25.9,2785,0
+IBIF.US,D,20240904,000000,25.925,25.9381,25.925,25.9381,1313,0
+IBIF.US,D,20240905,000000,25.96,25.96,25.92,25.935,1283,0
+IBIF.US,D,20240906,000000,25.97,26.03,25.96,25.98,2762,0
+IBIF.US,D,20240909,000000,25.97,26.01,25.97,26.01,9227,0
+IBIF.US,D,20240910,000000,26.0456,26.0456,26.0456,26.0456,40,0
+IBIF.US,D,20240911,000000,26.11,26.11,26.0748,26.0748,266,0
+IBIF.US,D,20240912,000000,26.08,26.09,26.07,26.07,487,0
+IBIF.US,D,20240913,000000,26.1657,26.1657,26.152,26.152,563,0
+IBIF.US,D,20240916,000000,26.19,26.1945,26.1847,26.1945,871,0
+IBIF.US,D,20240917,000000,26.19,26.19,26.14,26.19,2631,0
+IBIF.US,D,20240918,000000,26.1546,26.21,26.1342,26.1342,540,0
+IBIF.US,D,20240919,000000,26.19,26.2122,26.19,26.2122,1477,0
+IBIF.US,D,20240920,000000,26.1931,26.24,26.1931,26.215,2793,0
+IBIF.US,D,20240923,000000,26.1507,26.2045,26.1507,26.2045,1254,0
+IBIF.US,D,20240924,000000,26.275,26.2805,26.275,26.2805,1738,0
+IBIF.US,D,20240925,000000,26.235,26.235,26.215,26.215,1120,0
+IBIF.US,D,20240926,000000,26.1784,26.1784,26.1527,26.1527,408,0
+IBIF.US,D,20240927,000000,26.225,26.225,26.225,26.225,80,0
+IBIF.US,D,20240930,000000,26.21,26.2187,26.1798,26.21,2259,0
+IBIF.US,D,20241001,000000,26.095,26.1,26.07,26.07,1252,0
+IBIF.US,D,20241002,000000,26.05,26.06,26.05,26.0553,1894,0
+IBIF.US,D,20241003,000000,26.025,26.025,25.995,25.995,975,0
+IBIF.US,D,20241004,000000,25.875,25.875,25.8178,25.8178,2051,0
+IBIF.US,D,20241007,000000,25.8,25.81,25.77,25.81,2159,0
+IBIF.US,D,20241008,000000,25.78,25.835,25.78,25.835,711,0
+IBIF.US,D,20241009,000000,25.7601,25.79,25.7601,25.785,1501,0
+IBIF.US,D,20241010,000000,25.85,25.869,25.85,25.8581,809,0
+IBIF.US,D,20241011,000000,25.89,25.899,25.889,25.89,519,0
+IBIF.US,D,20241014,000000,25.77,25.87,25.77,25.83,7162,0
+IBIF.US,D,20241015,000000,25.879,25.8841,25.85,25.85,4414,0
+IBIF.US,D,20241016,000000,25.865,25.87,25.86,25.87,2551,0
+IBIF.US,D,20241017,000000,25.8391,25.8391,25.8199,25.825,8071,0
+IBIF.US,D,20241018,000000,25.865,25.865,25.855,25.855,877,0
+IBIF.US,D,20241021,000000,25.84,25.84,25.7497,25.7497,4613,0
+IBIF.US,D,20241022,000000,25.785,25.785,25.74,25.755,2069,0
+IBIF.US,D,20241023,000000,25.7,25.7,25.68,25.68,701,0
+IBIF.US,D,20241024,000000,25.72,25.7348,25.686,25.686,3192,0
+IBIF.US,D,20241025,000000,25.69,25.69,25.635,25.635,613,0
+IBIF.US,D,20241028,000000,25.63,25.63,25.57,25.5878,3384,0
+IBIF.US,D,20241029,000000,25.58,25.6251,25.544,25.6251,3030,0
+IBIF.US,D,20241030,000000,25.67,25.67,25.635,25.64,8543,0
+IBIF.US,D,20241031,000000,25.65,25.65,25.57,25.64,7153,0
+IBIF.US,D,20241101,000000,25.65,25.65,25.56,25.57,5940,0
+IBIF.US,D,20241104,000000,25.62,25.62,25.5465,25.575,6958,0
+IBIF.US,D,20241105,000000,25.55,25.57,25.5263,25.57,3705,0
+IBIF.US,D,20241106,000000,25.57,25.64,25.5605,25.62,11385,0
+IBIF.US,D,20241107,000000,25.6501,25.71,25.65,25.68,24966,0
+IBIF.US,D,20241108,000000,25.7,25.7,25.67,25.68,15660,0
+IBIF.US,D,20241111,000000,25.65,25.65,25.58,25.65,20541,0
+IBIF.US,D,20241112,000000,25.5801,25.5845,25.5301,25.55,15731,0
+IBIF.US,D,20241113,000000,25.6,25.6,25.5338,25.55,12129,0
+IBIF.US,D,20241114,000000,25.5408,25.569,25.505,25.505,7453,0
+IBIF.US,D,20241115,000000,25.4511,25.55,25.4511,25.53,11546,0
+IBIF.US,D,20241118,000000,25.55,25.5939,25.5328,25.59,14797,0
+IBIF.US,D,20241119,000000,25.63,25.64,25.6084,25.628,8561,0
+IBIF.US,D,20241120,000000,25.645,25.6557,25.6,25.62,12135,0
+IBIF.US,D,20241121,000000,25.622,25.64,25.6,25.605,4973,0
+IBIF.US,D,20241122,000000,25.5991,25.62,25.5991,25.61,18336,0
+IBIF.US,D,20241125,000000,25.66,25.67,25.641,25.6517,8987,0
+IBIF.US,D,20241126,000000,25.66,25.67,25.64,25.6405,12385,0
+IBIF.US,D,20241127,000000,25.6891,25.72,25.6801,25.7,5260,0
+IBIF.US,D,20241129,000000,25.74,25.755,25.74,25.755,1248,0
+IBIF.US,D,20241202,000000,25.73,25.76,25.7215,25.7455,3871,0
+IBIF.US,D,20241203,000000,25.779,25.79,25.7643,25.765,12276,0
+IBIF.US,D,20241204,000000,25.8,25.81,25.78,25.81,3510,0
+IBIF.US,D,20241205,000000,25.789,25.79,25.77,25.7721,7092,0
+IBIF.US,D,20241206,000000,25.8413,25.86,25.7902,25.81,7243,0
+IBIF.US,D,20241209,000000,25.775,25.8,25.77,25.79,11877,0
+IBIF.US,D,20241210,000000,25.7668,25.7874,25.74,25.7816,7864,0
+IBIF.US,D,20241211,000000,25.8,25.8,25.75,25.765,7207,0
+IBIF.US,D,20241212,000000,25.78,25.78,25.745,25.745,5257,0
+IBIF.US,D,20241213,000000,25.74,25.74,25.68,25.68,7559,0
+IBIF.US,D,20241216,000000,25.68,25.7,25.65,25.66,14131,0
+IBIF.US,D,20241217,000000,25.6257,25.65,25.6257,25.63,4897,0
+IBIF.US,D,20241218,000000,25.48,25.48,25.31,25.31,9258,0
+IBIF.US,D,20241219,000000,25.3103,25.33,25.1995,25.245,4872,0
+IBIF.US,D,20241220,000000,25.309,25.32,25.3,25.3,17910,0
+IBIF.US,D,20241223,000000,25.2806,25.2874,25.2699,25.28,9121,0
+IBIF.US,D,20241224,000000,25.29,25.31,25.2613,25.31,3013,0
+IBIF.US,D,20241226,000000,25.28,25.32,25.2752,25.31,10048,0
+IBIF.US,D,20241227,000000,25.31,25.31,25.2801,25.29,5197,0
+IBIF.US,D,20241230,000000,25.36,25.36,25.33,25.35,21814,0
+IBIF.US,D,20241231,000000,25.38,25.3891,25.35,25.37,13109,0
+IBIF.US,D,20250102,000000,25.395,25.41,25.3895,25.39,2817,0
+IBIF.US,D,20250103,000000,25.3969,25.3988,25.36,25.36,13546,0
+IBIF.US,D,20250106,000000,25.34,25.3691,25.3352,25.36,4869,0
+IBIF.US,D,20250107,000000,25.36,25.369,25.32,25.355,6561,0
+IBIF.US,D,20250108,000000,25.39,25.405,25.37,25.4,21845,0
+IBIF.US,D,20250110,000000,25.355,25.355,25.3,25.31,9035,0
+IBIF.US,D,20250113,000000,25.33,25.34,25.3191,25.335,4201,0
+IBIF.US,D,20250114,000000,25.33,25.3544,25.33,25.35,6913,0
+IBIF.US,D,20250115,000000,25.4506,25.49,25.4506,25.4798,24309,0
+IBIF.US,D,20250116,000000,25.4994,25.5403,25.4994,25.525,2649,0
+IBIF.US,D,20250117,000000,25.525,25.525,25.5,25.5,4492,0
+IBIF.US,D,20250121,000000,25.5,25.5,25.47,25.481,12049,0
+IBIF.US,D,20250122,000000,25.48,25.48,25.46,25.47,5478,0
+IBIF.US,D,20250123,000000,25.4505,25.5,25.45,25.5,6190,0
+IBIF.US,D,20250124,000000,25.48,25.535,25.48,25.535,11797,0
+IBIF.US,D,20250127,000000,25.58,25.62,25.58,25.6,4552,0
+IBIF.US,D,20250128,000000,25.58,25.6175,25.5701,25.615,9770,0
+IBIF.US,D,20250129,000000,25.61,25.615,25.5799,25.5999,4483,0
+IBIF.US,D,20250130,000000,25.6405,25.6405,25.615,25.63,8919,0
+IBIF.US,D,20250131,000000,25.6446,25.649,25.62,25.6423,3430,0
+IBIF.US,D,20250203,000000,25.78,25.78,25.685,25.7002,8457,0
+IBIF.US,D,20250204,000000,25.69,25.74,25.68,25.725,3143,0
+IBIF.US,D,20250205,000000,25.77,25.79,25.7601,25.79,4301,0
+IBIF.US,D,20250206,000000,25.7675,25.7675,25.7399,25.74,1188,0
+IBIF.US,D,20250207,000000,25.7,25.719,25.68,25.705,6456,0
+IBIF.US,D,20250210,000000,25.73,25.76,25.71,25.72,28990,0
+IBIF.US,D,20250211,000000,25.71,25.74,25.69,25.71,15929,0
+IBIF.US,D,20250212,000000,25.665,25.67,25.625,25.63,35488,0
+IBIF.US,D,20250213,000000,25.69,25.72,25.69,25.71,5173,0
+IBIF.US,D,20250214,000000,25.78,25.78,25.74,25.74,6319,0
+IBIF.US,D,20250218,000000,25.725,25.74,25.7,25.73,26757,0
+IBIF.US,D,20250219,000000,25.74,25.77,25.73,25.77,14526,0
+IBIF.US,D,20250220,000000,25.78,25.819,25.78,25.8,13728,0
+IBIF.US,D,20250221,000000,25.81,25.845,25.81,25.83,8257,0
+IBIF.US,D,20250224,000000,25.83,25.88,25.83,25.875,8709,0
+IBIF.US,D,20250225,000000,25.94,25.95,25.92,25.945,10303,0
+IBIF.US,D,20250226,000000,25.95,25.97,25.92,25.96,6914,0
+IBIF.US,D,20250227,000000,25.95,25.99,25.9474,25.98,6711,0
+IBIF.US,D,20250228,000000,26.05,26.12,26.05,26.12,8430,0
+IBIF.US,D,20250303,000000,26.0921,26.17,26.08,26.16,6776,0
+IBIF.US,D,20250304,000000,26.2153,26.225,26.125,26.14,8867,0
+IBIF.US,D,20250305,000000,26.1,26.1,26.02,26.03,3311,0
+IBIF.US,D,20250306,000000,26,26.02,25.99,26.02,15013,0
+IBIF.US,D,20250307,000000,26.0622,26.07,25.95,25.981,5775,0
+IBIF.US,D,20250310,000000,26.08,26.1,26.0676,26.095,4618,0
+IBIF.US,D,20250311,000000,26.13,26.13,26.0563,26.0563,1394,0
+IBIF.US,D,20250312,000000,26.0305,26.08,26.0305,26.05,11293,0
+IBIF.US,D,20250313,000000,26.03,26.07,26.03,26.05,2201,0
+IBIF.US,D,20250314,000000,26.02,26.05,26.01,26.01,16500,0
+IBIF.US,D,20250317,000000,25.9701,26.0262,25.9701,25.975,4343,0
+IBIF.US,D,20250318,000000,26,26.0261,26,26.01,2566,0
+IBIF.US,D,20250319,000000,26,26.119,26,26.1148,3812,0
+IBIF.US,D,20250320,000000,26.145,26.1573,26.105,26.145,4056,0
+IBIF.US,D,20250321,000000,26.21,26.21,26.1501,26.165,2098,0
+IBIF.US,D,20250324,000000,26.1001,26.16,26.1001,26.13,8312,0
+IBIF.US,D,20250325,000000,26.13,26.175,26.13,26.175,2442,0
+IBIF.US,D,20250326,000000,26.16,26.172,26.16,26.165,1776,0
+IBIF.US,D,20250327,000000,26.22,26.22,26.18,26.2163,3456,0
+IBIF.US,D,20250328,000000,26.275,26.3377,26.275,26.33,8645,0
+IBIF.US,D,20250331,000000,26.41,26.41,26.36,26.39,10340,0
+IBIF.US,D,20250401,000000,26.16,26.16,26.0903,26.0903,2769,0
+IBIF.US,D,20250402,000000,26.13,26.13,26.0361,26.0361,908,0
+IBIF.US,D,20250403,000000,26.2899,26.31,26.2501,26.2501,3994,0
+IBIF.US,D,20250404,000000,26.3339,26.3339,26.15,26.16,20418,0
+IBIF.US,D,20250407,000000,26.11,26.13,25.9455,25.9455,6087,0
+IBIF.US,D,20250408,000000,26.05,26.05,25.99,26,4078,0
+IBIF.US,D,20250409,000000,25.8575,25.95,25.8575,25.9475,11069,0
+IBIF.US,D,20250410,000000,25.96,25.97,25.82,25.825,11003,0
+IBIF.US,D,20250411,000000,25.615,25.759,25.554,25.759,11769,0
+IBIF.US,D,20250414,000000,25.89,25.9,25.8485,25.87,18510,0
+IBIF.US,D,20250415,000000,25.9453,25.9493,25.8928,25.8928,4220,0
+IBIF.US,D,20250416,000000,25.91,25.9577,25.91,25.95,4705,0
+IBIF.US,D,20250417,000000,26.03,26.04,25.99,26.0152,2624,0
+IBIF.US,D,20250421,000000,26.05,26.06,25.9726,25.9726,6932,0
+IBIF.US,D,20250422,000000,25.99,26.04,25.99,26.03,7650,0
+IBIF.US,D,20250423,000000,26.0575,26.13,26.0397,26.0397,3915,0
+IBIF.US,D,20250424,000000,26.0965,26.1584,26.09,26.1453,4757,0
+IBIF.US,D,20250425,000000,26.17,26.19,26.165,26.19,18037,0
+IBIF.US,D,20250428,000000,26.21,26.263,26.21,26.2554,6818,0
+IBIF.US,D,20250429,000000,26.26,26.28,26.25,26.26,5767,0
+IBIF.US,D,20250430,000000,26.29,26.36,26.28,26.36,4500,0
+IBIF.US,D,20250501,000000,26.3,26.31,26.26,26.28,4789,0
+IBIF.US,D,20250502,000000,26.205,26.21,26.14,26.16,1343,0
+IBIF.US,D,20250505,000000,26.16,26.16,26.1137,26.16,5602,0
+IBIF.US,D,20250506,000000,26.17,26.22,26.17,26.22,3232,0
+IBIF.US,D,20250507,000000,26.2135,26.255,26.2,26.23,5500,0
+IBIF.US,D,20250508,000000,26.18,26.18,26.1504,26.17,4760,0
+IBIF.US,D,20250509,000000,26.22,26.2399,26.18,26.19,5195,0
+IBIF.US,D,20250512,000000,26.05,26.06,25.995,25.995,5891,0
+IBIF.US,D,20250513,000000,26.015,26.0295,26.0098,26.026,2806,0
+IBIF.US,D,20250514,000000,26.04,26.04,26.0014,26.04,11979,0
+IBIF.US,D,20250515,000000,26.0587,26.0851,26.0587,26.08,10005,0
+IBIF.US,D,20250516,000000,26.13,26.14,26.1092,26.12,13046,0
+IBIF.US,D,20250519,000000,26.08,26.15,26.08,26.15,13630,0
+IBIF.US,D,20250520,000000,26.11,26.14,26.11,26.14,9216,0
+IBIF.US,D,20250521,000000,26.11,26.1189,26.061,26.08,12194,0
+IBIF.US,D,20250522,000000,26.09,26.13,26.0808,26.13,13667,0
+IBIF.US,D,20250523,000000,26.1392,26.2,26.08,26.2,14165,0
+IBIF.US,D,20250527,000000,26.1565,26.19,26.155,26.19,7420,0
+IBIF.US,D,20250528,000000,26.15,26.15,26.14,26.15,4754,0
+IBIF.US,D,20250529,000000,26.1391,26.19,26.1272,26.19,9895,0
+IBIF.US,D,20250530,000000,26.193,26.24,26.193,26.24,2304,0
+IBIF.US,D,20250602,000000,26.2396,26.2396,26.1838,26.1868,14480,0
+IBIF.US,D,20250603,000000,26.2179,26.22,26.1505,26.155,9962,0
+IBIF.US,D,20250604,000000,26.2,26.23,26.1905,26.2,4859,0
+IBIF.US,D,20250605,000000,26.19,26.19,26.14,26.14,5423,0
+IBIF.US,D,20250606,000000,26.1,26.1,26.07,26.07,1859,0
+IBIF.US,D,20250609,000000,26.0642,26.11,26.0642,26.085,17944,0
+IBIF.US,D,20250610,000000,26.12,26.12,26.06,26.07,3370,0
+IBIF.US,D,20250611,000000,26.0889,26.1149,26.0889,26.1149,4186,0
+IBIF.US,D,20250612,000000,26.1395,26.16,26.1395,26.16,2032,0
+IBIF.US,D,20250613,000000,26.1154,26.15,26.105,26.15,6788,0
+IBIF.US,D,20250616,000000,26.15,26.1689,26.1363,26.14,4472,0
+IBIF.US,D,20250617,000000,26.16,26.22,26.16,26.217,8029,0
+IBIF.US,D,20250618,000000,26.2228,26.26,26.2228,26.24,9765,0
+IBIF.US,D,20250620,000000,26.2546,26.29,26.24,26.29,5539,0
+IBIF.US,D,20250623,000000,26.32,26.37,26.31,26.31,5342,0
+IBIF.US,D,20250624,000000,26.31,26.32,26.28,26.32,4808,0
+IBIF.US,D,20250625,000000,26.3195,26.35,26.31,26.333,4486,0
+IBIF.US,D,20250626,000000,26.37,26.4,26.35,26.4,5806,0
+IBIF.US,D,20250627,000000,26.3889,26.415,26.38,26.39,10462,0
+IBIF.US,D,20250630,000000,26.41,26.4354,26.41,26.41,8208,0
+IBIF.US,D,20250701,000000,26.06,26.06,26.0258,26.035,6920,0
+IBIF.US,D,20250702,000000,26.0392,26.06,26.03,26.05,12304,0
+IBIF.US,D,20250703,000000,26.01,26.03,26.01,26.025,14104,0
+IBIF.US,D,20250707,000000,26.01,26.04,26,26.04,10173,0
+IBIF.US,D,20250708,000000,26.0289,26.03,26.02,26.02,4402,0
+IBIF.US,D,20250709,000000,26.0252,26.07,26.01,26.05,14370,0
+IBIF.US,D,20250710,000000,26.045,26.07,26.0448,26.07,3073,0
+IBIF.US,D,20250711,000000,26.06,26.089,26.06,26.089,10097,0
+IBIF.US,D,20250714,000000,26.1,26.105,26.0802,26.1,22583,0
+IBIF.US,D,20250715,000000,26.0847,26.0889,26.0567,26.07,5561,0
+IBIF.US,D,20250716,000000,26.085,26.15,26.085,26.15,9049,0
+IBIF.US,D,20250717,000000,26.155,26.1663,26.155,26.165,659,0
+IBIF.US,D,20250718,000000,26.21,26.23,26.18,26.195,2808,0
+IBIF.US,D,20250721,000000,26.2199,26.2467,26.2147,26.23,6345,0
+IBIF.US,D,20250722,000000,26.24,26.26,26.24,26.245,6451,0
+IBIF.US,D,20250723,000000,26.19,26.19,26.16,26.16,3264,0
+IBIF.US,D,20250724,000000,26.145,26.17,26.13,26.17,7725,0
+IBIF.US,D,20250725,000000,26.162,26.1685,26.162,26.1638,3387,0
+IBIF.US,D,20250728,000000,26.155,26.17,26.14,26.17,6633,0
+IBIF.US,D,20250729,000000,26.1804,26.24,26.1804,26.24,2340,0
+IBIF.US,D,20250730,000000,26.24,26.24,26.185,26.185,1442,0
+IBIF.US,D,20250731,000000,26.1988,26.2,26.16,26.16,4138,0
+IBIF.US,D,20250801,000000,26.27,26.295,26.2589,26.295,2013,0
+IBIF.US,D,20250804,000000,26.314,26.34,26.314,26.338,15872,0
+IBIF.US,D,20250805,000000,26.33,26.33,26.3033,26.31,10418,0
+IBIF.US,D,20250806,000000,26.3135,26.33,26.3066,26.3066,5235,0
+IBIF.US,D,20250807,000000,26.3188,26.32,26.315,26.317,9519,0
+IBIF.US,D,20250808,000000,26.3008,26.33,26.2905,26.33,8096,0
+IBIF.US,D,20250811,000000,26.3238,26.349,26.3238,26.335,6977,0
+IBIF.US,D,20250812,000000,26.29,26.3299,26.29,26.31,9647,0
+IBIF.US,D,20250813,000000,26.36,26.3847,26.36,26.38,23337,0
+IBIF.US,D,20250814,000000,26.3553,26.3553,26.335,26.34,6909,0
+IBIF.US,D,20250815,000000,26.337,26.337,26.31,26.317,5465,0
+IBIF.US,D,20250818,000000,26.3232,26.33,26.3,26.31,7160,0
+IBIF.US,D,20250819,000000,26.325,26.33,26.31,26.32,11087,0
+IBIF.US,D,20250820,000000,26.3573,26.36,26.345,26.35,6366,0
+IBIF.US,D,20250821,000000,26.33,26.35,26.3192,26.347,6070,0
+IBIF.US,D,20250822,000000,26.37,26.5,26.37,26.5,7847,0
+IBIF.US,D,20250825,000000,26.4637,26.4775,26.4637,26.465,5217,0
+IBIF.US,D,20250826,000000,26.49,26.54,26.49,26.54,17403,0
+IBIF.US,D,20250827,000000,26.555,26.6,26.55,26.6,6716,0
+IBIF.US,D,20250828,000000,26.599,26.6,26.5835,26.59,17026,0
+IBIF.US,D,20250829,000000,26.61,26.61,26.6,26.605,4828,0
+IBIF.US,D,20250902,000000,26.5534,26.5798,26.5534,26.575,9606,0
+IBIF.US,D,20250903,000000,26.56,26.6,26.56,26.575,4624,0
+IBIF.US,D,20250904,000000,26.58,26.6,26.58,26.595,6222,0
+IBIF.US,D,20250905,000000,26.645,26.66,26.6398,26.64,7883,0
+IBIF.US,D,20250908,000000,26.674,26.674,26.64,26.6495,8820,0
+IBIF.US,D,20250909,000000,26.66,26.66,26.63,26.63,2970,0
+IBIF.US,D,20250910,000000,26.64,26.64,26.6235,26.625,21083,0
+IBIF.US,D,20250911,000000,26.65,26.65,26.6,26.605,11290,0
+IBIF.US,D,20250912,000000,26.6104,26.62,26.59,26.595,14555,0
+IBIF.US,D,20250915,000000,26.61,26.6299,26.58,26.6051,10066,0
+IBIF.US,D,20250916,000000,26.6479,26.6489,26.6255,26.635,9704,0
+IBIF.US,D,20250917,000000,26.62,26.67,26.6,26.608,5296,0
+IBIF.US,D,20250918,000000,26.585,26.61,26.5797,26.61,6581,0
+IBIF.US,D,20250919,000000,26.59,26.5985,26.57,26.5757,4215,0
+IBIF.US,D,20250922,000000,26.57,26.57,26.5509,26.5595,2763,0
+IBIF.US,D,20250923,000000,26.547,26.58,26.547,26.575,6758,0
+IBIF.US,D,20250924,000000,26.5704,26.5704,26.555,26.555,3206,0
+IBIF.US,D,20250925,000000,26.5051,26.55,26.5,26.505,4776,0
+IBIF.US,D,20250926,000000,26.52,26.53,26.5145,26.52,17714,0
+IBIF.US,D,20250929,000000,26.5113,26.53,26.51,26.525,13588,0
+IBIF.US,D,20250930,000000,26.55,26.55,26.52,26.525,8024,0
+IBIF.US,D,20251001,000000,26.313,26.3184,26.29,26.3,8844,0
+IBIF.US,D,20251002,000000,26.3,26.31,26.285,26.29,5797,0
+IBIF.US,D,20251003,000000,26.29,26.29,26.27,26.2805,10117,0
+IBIF.US,D,20251006,000000,26.2775,26.3,26.2401,26.3,56370,0
+IBIF.US,D,20251007,000000,26.2877,26.31,26.26,26.31,42690,0
+IBIF.US,D,20251008,000000,26.3005,26.32,26.3002,26.305,4357,0
+IBIF.US,D,20251009,000000,26.3,26.31,26.285,26.29,14395,0
+IBIF.US,D,20251010,000000,26.293,26.35,26.28,26.325,9420,0
+IBIF.US,D,20251013,000000,26.3088,26.3227,26.3088,26.3227,2128,0
+IBIF.US,D,20251014,000000,26.35,26.37,26.33,26.36,3682,0
+IBIF.US,D,20251015,000000,26.3796,26.38,26.35,26.355,5692,0
+IBIF.US,D,20251016,000000,26.35,26.39,26.335,26.3833,10877,0
+IBIF.US,D,20251017,000000,26.3827,26.3827,26.36,26.36,6473,0
+IBIF.US,D,20251020,000000,26.37,26.38,26.3438,26.36,17024,0
+IBIF.US,D,20251021,000000,26.395,26.408,26.38,26.3896,3824,0
+IBIF.US,D,20251022,000000,26.4,26.43,26.3844,26.41,6176,0
+IBIF.US,D,20251023,000000,26.42,26.42,26.38,26.38,9929,0
+IBIF.US,D,20251024,000000,26.36,26.39,26.36,26.37,7407,0
+IBIF.US,D,20251027,000000,26.355,26.37,26.334,26.36,13485,0
+IBIF.US,D,20251028,000000,26.34,26.35,26.34,26.345,17423,0
+IBIF.US,D,20251029,000000,26.34,26.345,26.255,26.255,6940,0
+IBIF.US,D,20251030,000000,26.23,26.2446,26.23,26.24,6445,0
+IBIF.US,D,20251031,000000,26.255,26.2798,26.255,26.2703,5060,0
+IBIF.US,D,20251103,000000,26.2502,26.29,26.2502,26.28,29627,0
+IBIF.US,D,20251104,000000,26.2991,26.31,26.29,26.295,4744,0
+IBIF.US,D,20251105,000000,26.26,26.29,26.235,26.235,12607,0
+IBIF.US,D,20251106,000000,26.29,26.3,26.27,26.27,31849,0
+IBIF.US,D,20251107,000000,26.26,26.3,26.26,26.285,3032,0
+IBIF.US,D,20251110,000000,26.29,26.3,26.2723,26.28,9152,0
+IBIF.US,D,20251111,000000,26.33,26.34,26.29,26.325,8860,0
+IBIF.US,D,20251112,000000,26.32,26.32,26.3013,26.305,4751,0
+IBIF.US,D,20251113,000000,26.29,26.3,26.29,26.295,5673,0
+IBIF.US,D,20251114,000000,26.3016,26.31,26.2601,26.27,6760,0
+IBIF.US,D,20251117,000000,26.29,26.3,26.27,26.27,11196,0
+IBIF.US,D,20251118,000000,26.3,26.3,26.28,26.29,2203,0
+IBIF.US,D,20251119,000000,26.29,26.29,26.275,26.275,2149,0
+IBIF.US,D,20251120,000000,26.31,26.31,26.28,26.28,9662,0
+IBIF.US,D,20251121,000000,26.32,26.3299,26.28,26.325,14699,0
+IBIF.US,D,20251124,000000,26.34,26.34,26.315,26.32,10774,0
+IBIF.US,D,20251125,000000,26.3073,26.35,26.3073,26.335,4076,0
+IBIF.US,D,20251126,000000,26.3344,26.37,26.33,26.364,13388,0
+IBIF.US,D,20251128,000000,26.3772,26.39,26.35,26.35,3782,0
+IBIF.US,D,20251201,000000,26.32,26.3221,26.31,26.3115,10182,0
+IBIF.US,D,20251202,000000,26.32,26.33,26.3082,26.31,3087,0
+IBIF.US,D,20251203,000000,26.35,26.35,26.325,26.345,3290,0
+IBIF.US,D,20251204,000000,26.34,26.35,26.32,26.3254,2884,0
+IBIF.US,D,20251205,000000,26.35,26.35,26.3147,26.318,4133,0
+IBIF.US,D,20251208,000000,26.2721,26.32,26.2721,26.29,11544,0
+IBIF.US,D,20251209,000000,26.29,26.33,26.221,26.245,31262,0
+IBIF.US,D,20251210,000000,26.26,26.3,26.234,26.3,10821,0
+IBIF.US,D,20251211,000000,26.34,26.37,26.29,26.31,13836,0
+IBIF.US,D,20251212,000000,26.28,26.31,26.28,26.3,36533,0
+IBIF.US,D,20251215,000000,26.315,26.32,26.28,26.29,15063,0
+IBIF.US,D,20251216,000000,26.27,26.32,26.2608,26.2758,5792,0
+IBIF.US,D,20251217,000000,26.275,26.31,26.27,26.31,3398,0
+IBIF.US,D,20251218,000000,26.295,26.33,26.28,26.33,5218,0
+IBIF.US,D,20251219,000000,26.025,26.07,26.02,26.03,38131,0
+IBIF.US,D,20251222,000000,26.03,26.05,25.9944,26.01,14909,0
+IBIF.US,D,20251223,000000,25.9411,26,25.9411,25.99,17208,0
+IBIF.US,D,20251224,000000,26.0112,26.02,25.96,25.96,81817,0
+IBIF.US,D,20251226,000000,26.03,26.0366,26.015,26.025,33218,0
+IBIF.US,D,20251229,000000,26.0499,26.06,26.03,26.04,32476,0
+IBIF.US,D,20251230,000000,26.0492,26.06,26.03,26.03,27454,0
+IBIF.US,D,20251231,000000,26.04,26.045,26.025,26.025,7703,0
+IBIF.US,D,20260102,000000,26.05,26.05,26.01,26.025,8975,0
+IBIF.US,D,20260105,000000,26.0301,26.07,26.0301,26.0653,11441,0
+IBIF.US,D,20260106,000000,26.0701,26.0745,26.06,26.07,17268,0
+IBIF.US,D,20260107,000000,26.0799,26.09,26.07,26.09,7894,0
+IBIF.US,D,20260108,000000,26.07,26.1,26.06,26.07,25827,0
+IBIF.US,D,20260109,000000,26.07,26.08,26.056,26.056,8865,0
+IBIF.US,D,20260112,000000,26.0799,26.08,26.02,26.0696,12624,0
+IBIF.US,D,20260113,000000,26.0808,26.1,26.075,26.085,12541,0
+IBIF.US,D,20260114,000000,26.1,26.12,26.09,26.1,3578,0
+IBIF.US,D,20260115,000000,26.0738,26.08,26.04,26.055,21470,0
+IBIF.US,D,20260116,000000,26.06,26.0671,26.03,26.035,5231,0
+IBIF.US,D,20260120,000000,26.0373,26.04,26.01,26.025,31371,0
+IBIF.US,D,20260121,000000,26.03,26.06,26.0201,26.06,9624,0
+IBIF.US,D,20260122,000000,26.05,26.06,26.03,26.035,47493,0
+IBIF.US,D,20260123,000000,26.04,26.075,26.04,26.075,21675,0
+IBIF.US,D,20260126,000000,26.075,26.09,26.0745,26.09,22364,0
+IBIF.US,D,20260127,000000,26.1076,26.12,26.07,26.119,21997,0
+IBIF.US,D,20260128,000000,26.115,26.15,26.1,26.15,14034,0
+IBIF.US,D,20260129,000000,26.18,26.2,26.177,26.18,6570,0
+IBIF.US,D,20260130,000000,26.185,26.21,26.18,26.205,13175,0
+IBIF.US,D,20260202,000000,26.1601,26.21,26.14,26.149,18021,0
+IBIF.US,D,20260203,000000,26.1583,26.17,26.1502,26.16,137838,0
+IBIF.US,D,20260204,000000,26.14,26.16,26.14,26.1485,5096,0
+IBIF.US,D,20260205,000000,26.15,26.18,26.15,26.18,15307,0
+IBIF.US,D,20260206,000000,26.19,26.19,26.1601,26.1853,6355,0
+IBIF.US,D,20260209,000000,26.185,26.2,26.185,26.2,2674,0
+IBIF.US,D,20260210,000000,26.22,26.22,26.2,26.2,27531,0
+IBIF.US,D,20260211,000000,26.19,26.2,26.17,26.17,12341,0
+IBIF.US,D,20260212,000000,26.18,26.2199,26.16,26.2194,18810,0
+IBIF.US,D,20260213,000000,26.215,26.225,26.21,26.221,9959,0
+IBIF.US,D,20260217,000000,26.195,26.24,26.18,26.1893,27611,0
+IBIF.US,D,20260218,000000,26.19,26.1961,26.17,26.17,4269,0
diff --git a/daily/us/nyse etfs/1/ibih.us.txt b/daily/us/nyse etfs/1/ibih.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0fe99be5e33418fc0ba0d4ab61ff16655c93a9c1
--- /dev/null
+++ b/daily/us/nyse etfs/1/ibih.us.txt	
@@ -0,0 +1,603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBIH.US,D,20230925,000000,24.7,24.7,24.7,24.7,2,0
+IBIH.US,D,20230926,000000,24.615,24.615,24.615,24.615,1,0
+IBIH.US,D,20230927,000000,24.51,24.5439,24.51,24.5439,200,0
+IBIH.US,D,20230928,000000,24.6902,24.6902,24.6902,24.6902,35,0
+IBIH.US,D,20230929,000000,24.6216,24.6216,24.6216,24.6216,1,0
+IBIH.US,D,20231002,000000,24.46,24.46,24.425,24.425,144,0
+IBIH.US,D,20231003,000000,24.24,24.24,24.24,24.24,1,0
+IBIH.US,D,20231004,000000,24.3592,24.3592,24.3592,24.3592,25,0
+IBIH.US,D,20231005,000000,24.35,24.35,24.3462,24.3462,800,0
+IBIH.US,D,20231006,000000,24.245,24.25,24.2349,24.2349,1902,0
+IBIH.US,D,20231009,000000,24.42,24.515,24.4105,24.515,2057,0
+IBIH.US,D,20231010,000000,24.51,24.51,24.51,24.51,1,0
+IBIH.US,D,20231011,000000,24.58,24.6481,24.58,24.6481,1228,0
+IBIH.US,D,20231012,000000,24.6,24.601,24.42,24.4701,5658,0
+IBIH.US,D,20231013,000000,24.66,24.66,24.6315,24.6345,7294,0
+IBIH.US,D,20231016,000000,24.54,24.569,24.54,24.569,5494,0
+IBIH.US,D,20231017,000000,24.39,24.39,24.39,24.39,600,0
+IBIH.US,D,20231018,000000,24.4099,24.4099,24.3033,24.3177,4233,0
+IBIH.US,D,20231019,000000,24.28,24.3428,24.27,24.3351,4710,0
+IBIH.US,D,20231020,000000,24.37,24.42,24.3605,24.42,477,0
+IBIH.US,D,20231023,000000,24.32,24.416,24.32,24.416,443,0
+IBIH.US,D,20231024,000000,24.39,24.435,24.338,24.435,7408,0
+IBIH.US,D,20231025,000000,24.32,24.33,24.29,24.3,1027,0
+IBIH.US,D,20231026,000000,24.35,24.4664,24.35,24.4664,1150,0
+IBIH.US,D,20231027,000000,24.4899,24.5136,24.4867,24.5114,2477,0
+IBIH.US,D,20231030,000000,24.415,24.459,24.4,24.458,8023,0
+IBIH.US,D,20231031,000000,24.49,24.49,24.4,24.4,10947,0
+IBIH.US,D,20231101,000000,24.43,24.6467,24.43,24.6467,1366,0
+IBIH.US,D,20231102,000000,24.8117,24.8117,24.7657,24.7657,11876,0
+IBIH.US,D,20231103,000000,24.9646,24.9646,24.935,24.935,3738,0
+IBIH.US,D,20231106,000000,24.9,24.9,24.83,24.84,3152,0
+IBIH.US,D,20231107,000000,24.8911,24.94,24.8911,24.9295,1765,0
+IBIH.US,D,20231108,000000,24.93,24.979,24.93,24.9663,1653,0
+IBIH.US,D,20231109,000000,24.895,24.895,24.73,24.7313,1614,0
+IBIH.US,D,20231110,000000,24.77,24.78,24.72,24.72,6418,0
+IBIH.US,D,20231113,000000,24.61,24.7198,24.6099,24.705,8219,0
+IBIH.US,D,20231114,000000,25,25.01,24.97,25,7387,0
+IBIH.US,D,20231115,000000,24.85,24.87,24.8224,24.8583,996,0
+IBIH.US,D,20231116,000000,24.95,24.99,24.93,24.99,4736,0
+IBIH.US,D,20231117,000000,24.9896,25.02,24.9722,25,1871,0
+IBIH.US,D,20231120,000000,24.9924,25.095,24.9924,25.095,1528,0
+IBIH.US,D,20231121,000000,25.08,25.08,24.99,25.04,3760,0
+IBIH.US,D,20231122,000000,25.0573,25.0573,24.9985,25.03,8162,0
+IBIH.US,D,20231124,000000,24.97,24.97,24.92,24.925,7458,0
+IBIH.US,D,20231127,000000,24.9599,25.01,24.9474,25.01,4760,0
+IBIH.US,D,20231128,000000,24.99,25.135,24.98,25.135,1813,0
+IBIH.US,D,20231129,000000,25.22,25.2506,25.22,25.241,905,0
+IBIH.US,D,20231130,000000,25.18,25.1997,25.148,25.148,3405,0
+IBIH.US,D,20231201,000000,25.24,25.36,25.21,25.35,27280,0
+IBIH.US,D,20231204,000000,25.29,25.29,25.221,25.2479,7463,0
+IBIH.US,D,20231205,000000,25.43,25.43,25.3626,25.3626,1929,0
+IBIH.US,D,20231206,000000,25.38,25.4097,25.38,25.385,2457,0
+IBIH.US,D,20231207,000000,25.385,25.447,25.3831,25.3831,1131,0
+IBIH.US,D,20231208,000000,25.28,25.33,25.2199,25.3255,14022,0
+IBIH.US,D,20231211,000000,25.26,25.27,25.23,25.27,1018,0
+IBIH.US,D,20231212,000000,25.2566,25.285,25.2566,25.2737,7262,0
+IBIH.US,D,20231213,000000,25.2977,25.6778,25.2977,25.6778,18738,0
+IBIH.US,D,20231214,000000,25.8,25.875,25.77,25.8157,1337,0
+IBIH.US,D,20231215,000000,25.77,25.785,25.75,25.785,2656,0
+IBIH.US,D,20231218,000000,25.75,25.75,25.7074,25.7074,4196,0
+IBIH.US,D,20231219,000000,25.7513,25.7513,25.715,25.715,271,0
+IBIH.US,D,20231220,000000,25.79,25.85,25.7699,25.8442,891,0
+IBIH.US,D,20231221,000000,25.8406,25.8463,25.79,25.8078,4388,0
+IBIH.US,D,20231222,000000,25.815,25.815,25.74,25.79,3309,0
+IBIH.US,D,20231226,000000,25.76,25.79,25.7599,25.7689,1769,0
+IBIH.US,D,20231227,000000,25.82,25.9,25.82,25.9,838,0
+IBIH.US,D,20231228,000000,25.85,25.85,25.805,25.8103,1169,0
+IBIH.US,D,20231229,000000,25.75,25.79,25.75,25.765,1714,0
+IBIH.US,D,20240102,000000,25.69,25.73,25.69,25.715,4771,0
+IBIH.US,D,20240103,000000,25.64,25.775,25.64,25.775,2491,0
+IBIH.US,D,20240104,000000,25.66,25.66,25.625,25.635,1166,0
+IBIH.US,D,20240105,000000,25.58,25.6,25.56,25.56,1625,0
+IBIH.US,D,20240108,000000,25.6499,25.6499,25.6283,25.6283,387,0
+IBIH.US,D,20240109,000000,25.6471,25.6472,25.6,25.6,1620,0
+IBIH.US,D,20240110,000000,25.59,25.59,25.565,25.565,2297,0
+IBIH.US,D,20240111,000000,25.715,25.715,25.715,25.715,38,0
+IBIH.US,D,20240112,000000,25.86,25.87,25.8,25.86,1897,0
+IBIH.US,D,20240116,000000,25.8,25.8,25.6899,25.69,2313,0
+IBIH.US,D,20240117,000000,25.6,25.6,25.6,25.6,2,0
+IBIH.US,D,20240118,000000,25.62,25.62,25.62,25.62,7,0
+IBIH.US,D,20240119,000000,25.61,25.62,25.61,25.6187,547,0
+IBIH.US,D,20240122,000000,25.6529,25.67,25.6372,25.64,2960,0
+IBIH.US,D,20240123,000000,25.56,25.56,25.56,25.56,1,0
+IBIH.US,D,20240124,000000,25.55,25.56,25.4974,25.4974,473,0
+IBIH.US,D,20240125,000000,25.59,25.59,25.59,25.59,1,0
+IBIH.US,D,20240126,000000,25.5695,25.5695,25.5439,25.56,1500,0
+IBIH.US,D,20240129,000000,25.65,25.71,25.65,25.7009,311,0
+IBIH.US,D,20240130,000000,25.6976,25.6976,25.6976,25.6976,1,0
+IBIH.US,D,20240131,000000,25.8871,25.8871,25.8194,25.8819,1202,0
+IBIH.US,D,20240201,000000,25.9406,25.9406,25.9406,25.9406,90,0
+IBIH.US,D,20240202,000000,25.6461,25.65,25.6461,25.65,176,0
+IBIH.US,D,20240205,000000,25.51,25.53,25.5,25.5,126719,0
+IBIH.US,D,20240206,000000,25.595,25.595,25.595,25.595,55,0
+IBIH.US,D,20240207,000000,25.58,25.59,25.55,25.5548,3566,0
+IBIH.US,D,20240208,000000,25.495,25.5,25.495,25.5,962,0
+IBIH.US,D,20240209,000000,25.47,25.4741,25.43,25.47,5469,0
+IBIH.US,D,20240212,000000,25.48,25.48,25.42,25.4568,3544,0
+IBIH.US,D,20240213,000000,25.34,25.34,25.2689,25.2689,1936,0
+IBIH.US,D,20240214,000000,25.4,25.4,25.375,25.39,336,0
+IBIH.US,D,20240215,000000,25.48,25.48,25.435,25.435,3484,0
+IBIH.US,D,20240216,000000,25.38,25.4,25.38,25.385,5418,0
+IBIH.US,D,20240220,000000,25.41,25.41,25.41,25.41,62,0
+IBIH.US,D,20240221,000000,25.37,25.37,25.345,25.3686,2350,0
+IBIH.US,D,20240222,000000,25.33,25.3792,25.295,25.2982,1060,0
+IBIH.US,D,20240223,000000,25.31,25.37,25.31,25.37,1314,0
+IBIH.US,D,20240226,000000,25.3565,25.37,25.3565,25.368,1176,0
+IBIH.US,D,20240227,000000,25.3615,25.37,25.325,25.325,598,0
+IBIH.US,D,20240228,000000,25.4,25.41,25.3861,25.4066,2558,0
+IBIH.US,D,20240229,000000,25.49,25.499,25.46,25.49,3446,0
+IBIH.US,D,20240301,000000,25.48,25.59,25.4,25.59,1067,0
+IBIH.US,D,20240304,000000,25.565,25.565,25.565,25.565,2,0
+IBIH.US,D,20240305,000000,25.6446,25.69,25.6446,25.69,8727,0
+IBIH.US,D,20240306,000000,25.73,25.74,25.7,25.7,595,0
+IBIH.US,D,20240307,000000,25.7,25.7,25.6968,25.7,6100,0
+IBIH.US,D,20240308,000000,25.73,25.73,25.73,25.73,2,0
+IBIH.US,D,20240311,000000,25.76,25.76,25.7,25.7,1023,0
+IBIH.US,D,20240312,000000,25.7,25.7,25.6336,25.6336,1219,0
+IBIH.US,D,20240313,000000,25.63,25.63,25.6,25.6,569,0
+IBIH.US,D,20240314,000000,25.505,25.505,25.4351,25.4351,1591,0
+IBIH.US,D,20240315,000000,25.4437,25.4437,25.42,25.42,1625,0
+IBIH.US,D,20240318,000000,25.41,25.41,25.39,25.39,559,0
+IBIH.US,D,20240319,000000,25.4314,25.44,25.43,25.43,1079,0
+IBIH.US,D,20240320,000000,25.46,25.56,25.449,25.55,5841,0
+IBIH.US,D,20240321,000000,25.62,25.62,25.6,25.6,798,0
+IBIH.US,D,20240322,000000,25.71,25.71,25.7,25.7,1388,0
+IBIH.US,D,20240325,000000,25.62,25.62,25.62,25.62,33,0
+IBIH.US,D,20240326,000000,25.6101,25.625,25.6101,25.625,102,0
+IBIH.US,D,20240327,000000,25.67,25.715,25.67,25.715,1259,0
+IBIH.US,D,20240328,000000,25.705,25.705,25.705,25.705,92,0
+IBIH.US,D,20240401,000000,25.3437,25.345,25.3437,25.345,547,0
+IBIH.US,D,20240402,000000,25.3301,25.35,25.3301,25.35,851,0
+IBIH.US,D,20240403,000000,25.3029,25.3403,25.3029,25.3403,627,0
+IBIH.US,D,20240404,000000,25.355,25.4466,25.35,25.4466,1289,0
+IBIH.US,D,20240405,000000,25.39,25.41,25.3417,25.3417,2213,0
+IBIH.US,D,20240408,000000,25.32,25.3399,25.285,25.31,2873,0
+IBIH.US,D,20240409,000000,25.395,25.395,25.39,25.39,402,0
+IBIH.US,D,20240410,000000,25.16,25.16,25.11,25.11,165,0
+IBIH.US,D,20240411,000000,25.09,25.1,25.0874,25.0874,1035,0
+IBIH.US,D,20240412,000000,25.19,25.19,25.19,25.19,137,0
+IBIH.US,D,20240415,000000,25.07,25.0848,25.07,25.0848,365,0
+IBIH.US,D,20240416,000000,25.0191,25.02,24.99,25,2446,0
+IBIH.US,D,20240417,000000,25.0492,25.09,25.0492,25.09,4593,0
+IBIH.US,D,20240418,000000,25.0299,25.0489,25.0299,25.04,1078,0
+IBIH.US,D,20240419,000000,25.0991,25.1,25.09,25.0911,2605,0
+IBIH.US,D,20240422,000000,25.07,25.0851,25.05,25.0851,2802,0
+IBIH.US,D,20240423,000000,25.135,25.1699,25.125,25.125,8508,0
+IBIH.US,D,20240424,000000,25.07,25.08,25.07,25.077,3920,0
+IBIH.US,D,20240425,000000,24.9789,25.03,24.9789,25.0255,2836,0
+IBIH.US,D,20240426,000000,25.0701,25.09,25.0701,25.09,4972,0
+IBIH.US,D,20240429,000000,25.12,25.15,25.12,25.1409,6093,0
+IBIH.US,D,20240430,000000,25.0998,25.0998,25.02,25.0208,3672,0
+IBIH.US,D,20240501,000000,25.03,25.14,25.01,25.0682,1500,0
+IBIH.US,D,20240502,000000,25.18,25.18,25.18,25.18,309,0
+IBIH.US,D,20240503,000000,25.28,25.325,25.28,25.32,699,0
+IBIH.US,D,20240506,000000,25.33,25.33,25.33,25.33,902,0
+IBIH.US,D,20240507,000000,25.3584,25.3774,25.32,25.32,1702,0
+IBIH.US,D,20240508,000000,25.3,25.31,25.29,25.29,2489,0
+IBIH.US,D,20240509,000000,25.347,25.38,25.347,25.38,1324,0
+IBIH.US,D,20240510,000000,25.37,25.37,25.328,25.33,2912,0
+IBIH.US,D,20240513,000000,25.37,25.37,25.3425,25.3425,2561,0
+IBIH.US,D,20240514,000000,25.37,25.41,25.37,25.41,2587,0
+IBIH.US,D,20240515,000000,25.4801,25.57,25.48,25.54,1546,0
+IBIH.US,D,20240516,000000,25.5563,25.5563,25.51,25.51,8052,0
+IBIH.US,D,20240517,000000,25.4933,25.4933,25.47,25.47,1411,0
+IBIH.US,D,20240520,000000,25.46,25.47,25.455,25.455,616,0
+IBIH.US,D,20240521,000000,25.5245,25.5245,25.5203,25.5203,411,0
+IBIH.US,D,20240522,000000,25.49,25.505,25.48,25.5,1592,0
+IBIH.US,D,20240523,000000,25.41,25.42,25.4,25.4,780,0
+IBIH.US,D,20240524,000000,25.3856,25.435,25.3856,25.435,1496,0
+IBIH.US,D,20240528,000000,25.4,25.4,25.35,25.35,2397,0
+IBIH.US,D,20240529,000000,25.31,25.31,25.265,25.28,1012,0
+IBIH.US,D,20240530,000000,25.37,25.4,25.3699,25.39,10379,0
+IBIH.US,D,20240531,000000,25.475,25.4857,25.4455,25.4857,1272,0
+IBIH.US,D,20240603,000000,25.59,25.6191,25.5899,25.6191,2700,0
+IBIH.US,D,20240604,000000,25.7,25.71,25.7,25.71,108,0
+IBIH.US,D,20240605,000000,25.75,25.77,25.72,25.77,617,0
+IBIH.US,D,20240606,000000,25.74,25.7595,25.74,25.755,1653,0
+IBIH.US,D,20240607,000000,25.5699,25.57,25.53,25.53,5994,0
+IBIH.US,D,20240610,000000,25.51,25.51,25.495,25.495,431,0
+IBIH.US,D,20240611,000000,25.56,25.5876,25.56,25.58,3682,0
+IBIH.US,D,20240612,000000,25.725,25.7501,25.6114,25.6114,4619,0
+IBIH.US,D,20240613,000000,25.77,25.77,25.735,25.735,249,0
+IBIH.US,D,20240614,000000,25.77,25.77,25.74,25.75,422,0
+IBIH.US,D,20240617,000000,25.68,25.7048,25.68,25.7,4484,0
+IBIH.US,D,20240618,000000,25.8398,25.8398,25.8167,25.8167,839,0
+IBIH.US,D,20240620,000000,25.75,25.82,25.75,25.82,6352,0
+IBIH.US,D,20240621,000000,25.8151,25.8151,25.78,25.78,9292,0
+IBIH.US,D,20240624,000000,25.7899,25.8,25.7899,25.79,1257,0
+IBIH.US,D,20240625,000000,25.815,25.815,25.815,25.815,51,0
+IBIH.US,D,20240626,000000,25.73,25.735,25.724,25.735,1822,0
+IBIH.US,D,20240627,000000,25.82,25.82,25.795,25.795,401,0
+IBIH.US,D,20240628,000000,25.85,25.85,25.74,25.7406,2019,0
+IBIH.US,D,20240701,000000,25.1693,25.1693,25.1092,25.12,4811,0
+IBIH.US,D,20240702,000000,25.15,25.155,25.15,25.155,210,0
+IBIH.US,D,20240703,000000,25.21,25.2898,25.2063,25.2553,6140,0
+IBIH.US,D,20240705,000000,25.3399,25.4123,25.3332,25.4,6896,0
+IBIH.US,D,20240708,000000,25.415,25.415,25.3977,25.3977,817,0
+IBIH.US,D,20240709,000000,25.36,25.365,25.335,25.365,1864,0
+IBIH.US,D,20240710,000000,25.39,25.4,25.386,25.39,2850,0
+IBIH.US,D,20240711,000000,25.5145,25.5308,25.5,25.5,6302,0
+IBIH.US,D,20240712,000000,25.52,25.545,25.51,25.545,4001,0
+IBIH.US,D,20240715,000000,25.54,25.56,25.52,25.555,4189,0
+IBIH.US,D,20240716,000000,25.59,25.635,25.5727,25.63,2701,0
+IBIH.US,D,20240717,000000,25.63,25.65,25.6,25.645,12554,0
+IBIH.US,D,20240718,000000,25.62,25.64,25.5985,25.5985,10059,0
+IBIH.US,D,20240719,000000,25.54,25.54,25.5071,25.51,3209,0
+IBIH.US,D,20240722,000000,25.49,25.49,25.44,25.475,2116,0
+IBIH.US,D,20240723,000000,25.5,25.5199,25.475,25.48,5163,0
+IBIH.US,D,20240724,000000,25.51,25.53,25.435,25.435,1902,0
+IBIH.US,D,20240725,000000,25.46,25.5,25.46,25.47,822,0
+IBIH.US,D,20240726,000000,25.56,25.565,25.52,25.56,4123,0
+IBIH.US,D,20240729,000000,25.57,25.59,25.57,25.5885,2880,0
+IBIH.US,D,20240730,000000,25.58,25.63,25.58,25.61,890,0
+IBIH.US,D,20240731,000000,25.68,25.76,25.67,25.7571,824,0
+IBIH.US,D,20240801,000000,25.84,25.8733,25.825,25.825,2837,0
+IBIH.US,D,20240802,000000,25.96,25.96,25.89,25.935,265,0
+IBIH.US,D,20240805,000000,25.97,25.98,25.9,25.98,571,0
+IBIH.US,D,20240806,000000,25.89,25.89,25.85,25.85,1653,0
+IBIH.US,D,20240807,000000,25.815,25.83,25.75,25.7675,1082,0
+IBIH.US,D,20240808,000000,25.73,25.74,25.71,25.74,6480,0
+IBIH.US,D,20240809,000000,25.8099,25.8099,25.8049,25.8049,2800,0
+IBIH.US,D,20240812,000000,25.795,25.8859,25.795,25.8859,486,0
+IBIH.US,D,20240813,000000,25.92,25.96,25.92,25.96,1336,0
+IBIH.US,D,20240814,000000,25.985,25.985,25.92,25.92,1747,0
+IBIH.US,D,20240815,000000,25.855,25.855,25.855,25.855,82,0
+IBIH.US,D,20240816,000000,25.87,25.87,25.835,25.845,2715,0
+IBIH.US,D,20240819,000000,25.8912,25.8991,25.8694,25.8694,5796,0
+IBIH.US,D,20240820,000000,25.96,25.96,25.96,25.96,1321,0
+IBIH.US,D,20240821,000000,25.99,26.0192,25.99,26.015,2487,0
+IBIH.US,D,20240822,000000,25.91,25.935,25.905,25.935,587,0
+IBIH.US,D,20240823,000000,26.08,26.1,26.0714,26.1,1655,0
+IBIH.US,D,20240826,000000,26.13,26.15,26.1115,26.1115,1605,0
+IBIH.US,D,20240827,000000,26.07,26.11,26.07,26.1042,1279,0
+IBIH.US,D,20240828,000000,26.13,26.13,26.0954,26.0954,1392,0
+IBIH.US,D,20240829,000000,26.07,26.07,26.07,26.07,327,0
+IBIH.US,D,20240830,000000,26.06,26.06,25.9747,25.9747,3969,0
+IBIH.US,D,20240903,000000,26.07,26.07,26.02,26.04,2107,0
+IBIH.US,D,20240904,000000,26.06,26.095,26.05,26.095,1262,0
+IBIH.US,D,20240905,000000,26.12,26.12,26.08,26.11,1412,0
+IBIH.US,D,20240906,000000,26.125,26.21,26.11,26.1148,1637,0
+IBIH.US,D,20240909,000000,26.15,26.18,26.15,26.17,960,0
+IBIH.US,D,20240910,000000,26.17,26.24,26.17,26.24,6933,0
+IBIH.US,D,20240911,000000,26.3,26.3,26.25,26.26,305,0
+IBIH.US,D,20240912,000000,26.25,26.26,26.25,26.26,102,0
+IBIH.US,D,20240913,000000,26.3571,26.3571,26.3571,26.3571,8,0
+IBIH.US,D,20240916,000000,26.4,26.44,26.3844,26.44,3266,0
+IBIH.US,D,20240917,000000,26.43,26.43,26.4105,26.4151,4743,0
+IBIH.US,D,20240918,000000,26.39,26.44,26.3249,26.3249,510,0
+IBIH.US,D,20240919,000000,26.355,26.4111,26.355,26.4111,1611,0
+IBIH.US,D,20240920,000000,26.41,26.41,26.39,26.39,2347,0
+IBIH.US,D,20240923,000000,26.3006,26.4,26.3006,26.38,1153,0
+IBIH.US,D,20240924,000000,26.38,26.46,26.36,26.46,2945,0
+IBIH.US,D,20240925,000000,26.365,26.365,26.3612,26.3612,267,0
+IBIH.US,D,20240926,000000,26.315,26.315,26.315,26.315,65,0
+IBIH.US,D,20240927,000000,26.3687,26.38,26.3687,26.38,821,0
+IBIH.US,D,20240930,000000,26.38,26.39,26.38,26.38,5025,0
+IBIH.US,D,20241001,000000,26.3,26.3,26.24,26.26,1232,0
+IBIH.US,D,20241002,000000,26.22,26.24,26.22,26.24,1345,0
+IBIH.US,D,20241003,000000,26.185,26.185,26.13,26.13,805,0
+IBIH.US,D,20241004,000000,25.9799,25.98,25.92,25.92,2908,0
+IBIH.US,D,20241007,000000,25.8999,25.91,25.895,25.895,1844,0
+IBIH.US,D,20241008,000000,25.86,25.95,25.86,25.95,1493,0
+IBIH.US,D,20241009,000000,25.879,25.8852,25.86,25.8816,2070,0
+IBIH.US,D,20241010,000000,25.92,25.97,25.92,25.9669,1507,0
+IBIH.US,D,20241011,000000,26.01,26.01,25.975,25.975,205,0
+IBIH.US,D,20241014,000000,25.85,25.91,25.85,25.91,3260,0
+IBIH.US,D,20241015,000000,25.989,25.999,25.9554,25.9554,1025,0
+IBIH.US,D,20241016,000000,25.9551,25.9551,25.9551,25.9551,38,0
+IBIH.US,D,20241017,000000,25.909,25.91,25.8895,25.905,8691,0
+IBIH.US,D,20241018,000000,25.9597,25.9599,25.93,25.945,12163,0
+IBIH.US,D,20241021,000000,25.91,25.91,25.7795,25.7795,18990,0
+IBIH.US,D,20241022,000000,25.81,25.815,25.7801,25.795,4473,0
+IBIH.US,D,20241023,000000,25.719,25.719,25.7012,25.7012,2200,0
+IBIH.US,D,20241024,000000,25.7299,25.7799,25.711,25.73,2423,0
+IBIH.US,D,20241025,000000,25.77,25.77,25.64,25.65,4340,0
+IBIH.US,D,20241028,000000,25.6204,25.6204,25.55,25.595,3182,0
+IBIH.US,D,20241029,000000,25.53,25.625,25.51,25.625,3729,0
+IBIH.US,D,20241030,000000,25.71,25.71,25.65,25.66,5836,0
+IBIH.US,D,20241031,000000,25.59,25.62,25.56,25.62,2650,0
+IBIH.US,D,20241101,000000,25.61,25.61,25.4809,25.5,3511,0
+IBIH.US,D,20241104,000000,25.61,25.61,25.5,25.535,11739,0
+IBIH.US,D,20241105,000000,25.469,25.56,25.46,25.55,2706,0
+IBIH.US,D,20241106,000000,25.49,25.559,25.48,25.53,6561,0
+IBIH.US,D,20241107,000000,25.5801,25.65,25.5801,25.65,4375,0
+IBIH.US,D,20241108,000000,25.685,25.71,25.6501,25.675,3579,0
+IBIH.US,D,20241111,000000,25.56,25.59,25.5508,25.59,4457,0
+IBIH.US,D,20241112,000000,25.579,25.58,25.45,25.45,21052,0
+IBIH.US,D,20241113,000000,25.51,25.51,25.41,25.44,4171,0
+IBIH.US,D,20241114,000000,25.47,25.5,25.4,25.4,7325,0
+IBIH.US,D,20241115,000000,25.355,25.46,25.355,25.42,14265,0
+IBIH.US,D,20241118,000000,25.415,25.49,25.415,25.48,16771,0
+IBIH.US,D,20241119,000000,25.52,25.77,25.51,25.52,9281,0
+IBIH.US,D,20241120,000000,25.4998,25.56,25.49,25.51,31743,0
+IBIH.US,D,20241121,000000,25.5,25.52,25.4553,25.475,5796,0
+IBIH.US,D,20241122,000000,25.48,25.51,25.48,25.5,5623,0
+IBIH.US,D,20241125,000000,25.6,25.63,25.59,25.62,5180,0
+IBIH.US,D,20241126,000000,25.6,25.6,25.55,25.55,5976,0
+IBIH.US,D,20241127,000000,25.62,25.6421,25.62,25.64,4647,0
+IBIH.US,D,20241129,000000,25.6895,25.7143,25.6895,25.7143,534,0
+IBIH.US,D,20241202,000000,25.68,25.7411,25.6799,25.7,3949,0
+IBIH.US,D,20241203,000000,25.74,25.74,25.7,25.72,2476,0
+IBIH.US,D,20241204,000000,25.73,25.78,25.71,25.78,3201,0
+IBIH.US,D,20241205,000000,25.7352,25.75,25.72,25.75,3185,0
+IBIH.US,D,20241206,000000,25.79,25.83,25.765,25.78,5364,0
+IBIH.US,D,20241209,000000,25.74,25.77,25.74,25.745,7583,0
+IBIH.US,D,20241210,000000,25.7,25.73,25.68,25.72,4487,0
+IBIH.US,D,20241211,000000,25.72,25.7301,25.69,25.72,6497,0
+IBIH.US,D,20241212,000000,25.687,25.72,25.65,25.65,6287,0
+IBIH.US,D,20241213,000000,25.625,25.625,25.56,25.58,1842,0
+IBIH.US,D,20241216,000000,25.58,25.6,25.54,25.54,4841,0
+IBIH.US,D,20241217,000000,25.51,25.545,25.51,25.515,6417,0
+IBIH.US,D,20241218,000000,25.34,25.36,25.13,25.14,6887,0
+IBIH.US,D,20241219,000000,25.11,25.1101,25.01,25.03,2278,0
+IBIH.US,D,20241220,000000,25.099,25.13,25.075,25.09,18173,0
+IBIH.US,D,20241223,000000,25.06,25.08,25.05,25.055,34370,0
+IBIH.US,D,20241224,000000,25.04,25.09,25.0252,25.09,2279,0
+IBIH.US,D,20241226,000000,25.0493,25.1094,25.04,25.1,4322,0
+IBIH.US,D,20241227,000000,25.08,25.08,25.05,25.05,2339,0
+IBIH.US,D,20241230,000000,25.15,25.15,25.11,25.14,16617,0
+IBIH.US,D,20241231,000000,25.17,25.17,25.1,25.12,8374,0
+IBIH.US,D,20250102,000000,25.16,25.16,25.15,25.15,1006,0
+IBIH.US,D,20250103,000000,25.16,25.16,25.105,25.105,4633,0
+IBIH.US,D,20250106,000000,25.08,25.1192,25.0701,25.11,4029,0
+IBIH.US,D,20250107,000000,25.08,25.1,25.06,25.09,6874,0
+IBIH.US,D,20250108,000000,25.11,25.16,25.1,25.16,10125,0
+IBIH.US,D,20250110,000000,25.08,25.089,25.0371,25.04,2197,0
+IBIH.US,D,20250113,000000,25.039,25.04,25.01,25.04,1595,0
+IBIH.US,D,20250114,000000,25.0288,25.05,25.0288,25.05,697,0
+IBIH.US,D,20250115,000000,25.19,25.23,25.1899,25.22,12020,0
+IBIH.US,D,20250116,000000,25.24,25.31,25.24,25.285,2638,0
+IBIH.US,D,20250117,000000,25.29,25.31,25.28,25.29,5443,0
+IBIH.US,D,20250121,000000,25.31,25.31,25.26,25.3,2627,0
+IBIH.US,D,20250122,000000,25.27,25.27,25.2452,25.26,7215,0
+IBIH.US,D,20250123,000000,25.2,25.28,25.2,25.28,5913,0
+IBIH.US,D,20250124,000000,25.28,25.3165,25.26,25.3165,1482,0
+IBIH.US,D,20250127,000000,25.39,25.45,25.39,25.44,2475,0
+IBIH.US,D,20250128,000000,25.4,25.46,25.3886,25.46,5871,0
+IBIH.US,D,20250129,000000,25.43,25.43,25.39,25.42,5264,0
+IBIH.US,D,20250130,000000,25.45,25.479,25.42,25.42,4129,0
+IBIH.US,D,20250131,000000,25.44,25.5,25.41,25.5,3946,0
+IBIH.US,D,20250203,000000,25.61,25.63,25.51,25.54,4408,0
+IBIH.US,D,20250204,000000,25.49,25.5769,25.49,25.5769,1082,0
+IBIH.US,D,20250205,000000,25.64,25.66,25.64,25.66,5694,0
+IBIH.US,D,20250206,000000,25.64,25.64,25.61,25.62,3042,0
+IBIH.US,D,20250207,000000,25.5113,25.57,25.5113,25.56,5147,0
+IBIH.US,D,20250210,000000,25.6,25.6,25.55,25.55,12424,0
+IBIH.US,D,20250211,000000,25.54,25.57,25.53,25.57,5494,0
+IBIH.US,D,20250212,000000,25.46,25.46,25.4196,25.43,9331,0
+IBIH.US,D,20250213,000000,25.52,25.55,25.52,25.55,2208,0
+IBIH.US,D,20250214,000000,25.6,25.64,25.6,25.605,10738,0
+IBIH.US,D,20250218,000000,25.56,25.59,25.52,25.54,7819,0
+IBIH.US,D,20250219,000000,25.5697,25.59,25.54,25.59,11308,0
+IBIH.US,D,20250220,000000,25.61,25.625,25.6022,25.62,7350,0
+IBIH.US,D,20250221,000000,25.675,25.71,25.65,25.65,6367,0
+IBIH.US,D,20250224,000000,25.69,25.7191,25.6701,25.715,4701,0
+IBIH.US,D,20250225,000000,25.8158,25.86,25.8158,25.83,863,0
+IBIH.US,D,20250226,000000,25.8161,25.88,25.81,25.87,1903,0
+IBIH.US,D,20250227,000000,25.85,25.88,25.85,25.88,2518,0
+IBIH.US,D,20250228,000000,25.94,26.07,25.9301,26.07,2383,0
+IBIH.US,D,20250303,000000,26.0288,26.13,26.01,26.13,2320,0
+IBIH.US,D,20250304,000000,26.18,26.19,26.05,26.05,2694,0
+IBIH.US,D,20250305,000000,25.95,26.07,25.9157,25.9157,363,0
+IBIH.US,D,20250306,000000,25.91,25.91,25.875,25.895,3494,0
+IBIH.US,D,20250307,000000,25.98,26.01,25.86,25.86,6303,0
+IBIH.US,D,20250310,000000,25.9629,26,25.9629,25.9946,2558,0
+IBIH.US,D,20250311,000000,25.967,26.04,25.935,25.935,1341,0
+IBIH.US,D,20250312,000000,25.91,25.95,25.9019,25.91,9771,0
+IBIH.US,D,20250313,000000,25.92,25.939,25.89,25.925,5207,0
+IBIH.US,D,20250314,000000,25.87,25.88,25.835,25.84,5107,0
+IBIH.US,D,20250317,000000,25.8304,25.8893,25.82,25.83,4643,0
+IBIH.US,D,20250318,000000,25.85,25.86,25.85,25.86,1329,0
+IBIH.US,D,20250319,000000,25.83,26,25.83,26,1341,0
+IBIH.US,D,20250320,000000,26.043,26.06,26.043,26.06,830,0
+IBIH.US,D,20250321,000000,26.12,26.12,26.06,26.075,8833,0
+IBIH.US,D,20250324,000000,26.0299,26.0299,25.9754,25.99,5386,0
+IBIH.US,D,20250325,000000,26.0099,26.06,25.99,26.06,2628,0
+IBIH.US,D,20250326,000000,26.04,26.04,26.0226,26.0226,122,0
+IBIH.US,D,20250327,000000,26.08,26.11,26.0794,26.11,956,0
+IBIH.US,D,20250328,000000,26.215,26.25,26.215,26.25,1704,0
+IBIH.US,D,20250331,000000,26.35,26.35,26.295,26.32,2437,0
+IBIH.US,D,20250401,000000,26.08,26.1097,26.04,26.04,5869,0
+IBIH.US,D,20250402,000000,26.07,26.07,25.9696,25.9696,202,0
+IBIH.US,D,20250403,000000,26.3133,26.32,26.225,26.23,5093,0
+IBIH.US,D,20250404,000000,26.29,26.32,26.0776,26.0776,3177,0
+IBIH.US,D,20250407,000000,26.04,26.04,25.8,25.8,3988,0
+IBIH.US,D,20250408,000000,25.83,25.88,25.77,25.77,2761,0
+IBIH.US,D,20250409,000000,25.5761,25.7429,25.51,25.7426,9734,0
+IBIH.US,D,20250410,000000,25.75,25.75,25.5463,25.5463,2396,0
+IBIH.US,D,20250411,000000,25.172,25.4535,25.172,25.4535,1963,0
+IBIH.US,D,20250414,000000,25.62,25.63,25.55,25.63,4588,0
+IBIH.US,D,20250415,000000,25.6848,25.69,25.635,25.635,1669,0
+IBIH.US,D,20250416,000000,25.6899,25.71,25.6899,25.705,9412,0
+IBIH.US,D,20250417,000000,25.7791,25.79,25.76,25.775,1303,0
+IBIH.US,D,20250421,000000,25.84,25.84,25.6788,25.69,4629,0
+IBIH.US,D,20250422,000000,25.73,25.77,25.73,25.77,6983,0
+IBIH.US,D,20250423,000000,25.94,25.94,25.8,25.82,5033,0
+IBIH.US,D,20250424,000000,25.91,25.96,25.91,25.96,16643,0
+IBIH.US,D,20250425,000000,25.97,26.004,25.97,25.99,10550,0
+IBIH.US,D,20250428,000000,26.01,26.08,26.01,26.07,5702,0
+IBIH.US,D,20250429,000000,26.1091,26.12,26.1,26.1101,5750,0
+IBIH.US,D,20250430,000000,26.11,26.1769,26.11,26.1769,2416,0
+IBIH.US,D,20250501,000000,26.2095,26.22,26.07,26.13,3218,0
+IBIH.US,D,20250502,000000,25.98,25.98,25.93,25.94,4925,0
+IBIH.US,D,20250505,000000,25.875,25.91,25.875,25.91,313,0
+IBIH.US,D,20250506,000000,25.96,26.02,25.94,26.02,3334,0
+IBIH.US,D,20250507,000000,26.02,26.0319,26.01,26.0319,1491,0
+IBIH.US,D,20250508,000000,26.0102,26.0102,25.93,25.95,2663,0
+IBIH.US,D,20250509,000000,26.05,26.05,25.96,25.96,7810,0
+IBIH.US,D,20250512,000000,25.84,25.86,25.78,25.78,4778,0
+IBIH.US,D,20250513,000000,25.78,25.81,25.77,25.81,2809,0
+IBIH.US,D,20250514,000000,25.83,25.84,25.825,25.84,8198,0
+IBIH.US,D,20250515,000000,25.8566,25.92,25.8417,25.92,2206,0
+IBIH.US,D,20250516,000000,25.935,25.9691,25.935,25.945,4985,0
+IBIH.US,D,20250519,000000,25.89,25.98,25.89,25.98,6388,0
+IBIH.US,D,20250520,000000,25.9299,25.96,25.8972,25.96,4617,0
+IBIH.US,D,20250521,000000,25.8872,25.9095,25.803,25.82,10500,0
+IBIH.US,D,20250522,000000,25.85,25.9,25.85,25.9,3033,0
+IBIH.US,D,20250523,000000,25.94,25.98,25.92,25.92,2269,0
+IBIH.US,D,20250527,000000,25.9749,26.02,25.9749,26,4972,0
+IBIH.US,D,20250528,000000,25.9684,25.99,25.95,25.955,5768,0
+IBIH.US,D,20250529,000000,25.9746,26.026,25.9746,26.026,934,0
+IBIH.US,D,20250530,000000,26.049,26.12,26.049,26.0953,1993,0
+IBIH.US,D,20250602,000000,26.09,26.09,26.023,26.06,10375,0
+IBIH.US,D,20250603,000000,26.05,26.05,25.97,25.995,4729,0
+IBIH.US,D,20250604,000000,26.04,26.11,26.02,26.085,11282,0
+IBIH.US,D,20250605,000000,26.06,26.1,25.9896,25.9896,6670,0
+IBIH.US,D,20250606,000000,25.926,25.926,25.8456,25.8495,4555,0
+IBIH.US,D,20250609,000000,25.8605,25.9199,25.8605,25.9,4441,0
+IBIH.US,D,20250610,000000,25.9,25.9,25.87,25.8876,2099,0
+IBIH.US,D,20250611,000000,25.89,25.9548,25.89,25.9548,782,0
+IBIH.US,D,20250612,000000,26,26.04,25.995,26.02,2078,0
+IBIH.US,D,20250613,000000,26.0154,26.0154,25.931,25.99,3865,0
+IBIH.US,D,20250616,000000,25.99,26.0246,25.99,25.99,5564,0
+IBIH.US,D,20250617,000000,26.01,26.1,26.01,26.1,4555,0
+IBIH.US,D,20250618,000000,26.116,26.15,26.1005,26.1102,4366,0
+IBIH.US,D,20250620,000000,26.1,26.1796,26.0977,26.17,5190,0
+IBIH.US,D,20250623,000000,26.25,26.2597,26.2089,26.2089,1552,0
+IBIH.US,D,20250624,000000,26.22,26.24,26.22,26.23,2655,0
+IBIH.US,D,20250625,000000,26.23,26.269,26.23,26.265,7131,0
+IBIH.US,D,20250626,000000,26.31,26.36,26.29,26.36,5604,0
+IBIH.US,D,20250627,000000,26.335,26.36,26.32,26.327,9546,0
+IBIH.US,D,20250630,000000,26.37,26.395,26.36,26.39,7211,0
+IBIH.US,D,20250701,000000,26.0184,26.0184,25.97,25.97,6551,0
+IBIH.US,D,20250702,000000,25.9838,25.9838,25.9699,25.9759,5696,0
+IBIH.US,D,20250703,000000,25.9391,25.95,25.925,25.95,5682,0
+IBIH.US,D,20250707,000000,25.93,25.97,25.92,25.96,15098,0
+IBIH.US,D,20250708,000000,25.92,25.9247,25.91,25.92,5413,0
+IBIH.US,D,20250709,000000,25.9489,25.988,25.94,25.988,1695,0
+IBIH.US,D,20250710,000000,25.9584,26,25.9584,26,1257,0
+IBIH.US,D,20250711,000000,25.9601,25.975,25.95,25.97,8903,0
+IBIH.US,D,20250714,000000,25.99,26,25.97,25.985,14663,0
+IBIH.US,D,20250715,000000,25.97,25.97,25.9199,25.928,2324,0
+IBIH.US,D,20250716,000000,25.9534,26.035,25.95,26.035,1412,0
+IBIH.US,D,20250717,000000,26.05,26.07,26.05,26.07,4360,0
+IBIH.US,D,20250718,000000,26.13,26.16,26.1095,26.12,1822,0
+IBIH.US,D,20250721,000000,26.1565,26.2,26.1565,26.17,11768,0
+IBIH.US,D,20250722,000000,26.171,26.21,26.171,26.19,15711,0
+IBIH.US,D,20250723,000000,26.1267,26.13,26.08,26.08,4703,0
+IBIH.US,D,20250724,000000,26.07,26.105,26.05,26.105,5100,0
+IBIH.US,D,20250725,000000,26.1,26.13,26.1,26.13,7830,0
+IBIH.US,D,20250728,000000,26.09,26.11,26.0811,26.11,4146,0
+IBIH.US,D,20250729,000000,26.1293,26.22,26.1293,26.218,14403,0
+IBIH.US,D,20250730,000000,26.165,26.21,26.135,26.135,5038,0
+IBIH.US,D,20250731,000000,26.1683,26.1683,26.095,26.095,1640,0
+IBIH.US,D,20250801,000000,26.25,26.2967,26.22,26.295,2536,0
+IBIH.US,D,20250804,000000,26.31,26.358,26.31,26.358,704,0
+IBIH.US,D,20250805,000000,26.34,26.35,26.3248,26.3248,2368,0
+IBIH.US,D,20250806,000000,26.3158,26.3396,26.3158,26.32,1330,0
+IBIH.US,D,20250807,000000,26.3386,26.34,26.31,26.3322,1093,0
+IBIH.US,D,20250808,000000,26.295,26.335,26.29,26.335,3627,0
+IBIH.US,D,20250811,000000,26.33,26.35,26.33,26.336,6619,0
+IBIH.US,D,20250812,000000,26.27,26.32,26.26,26.31,913,0
+IBIH.US,D,20250813,000000,26.41,26.42,26.3799,26.38,2852,0
+IBIH.US,D,20250814,000000,26.36,26.36,26.325,26.325,1199,0
+IBIH.US,D,20250815,000000,26.33,26.33,26.275,26.2878,2642,0
+IBIH.US,D,20250818,000000,26.2932,26.2932,26.26,26.265,466,0
+IBIH.US,D,20250819,000000,26.31,26.31,26.29,26.299,4782,0
+IBIH.US,D,20250820,000000,26.32,26.35,26.3127,26.33,13549,0
+IBIH.US,D,20250821,000000,26.3,26.31,26.29,26.31,1365,0
+IBIH.US,D,20250822,000000,26.3599,26.519,26.3599,26.519,1347,0
+IBIH.US,D,20250825,000000,26.49,26.5,26.4784,26.485,7343,0
+IBIH.US,D,20250826,000000,26.513,26.57,26.507,26.57,5375,0
+IBIH.US,D,20250827,000000,26.5936,26.67,26.577,26.655,4461,0
+IBIH.US,D,20250828,000000,26.63,26.65,26.63,26.6403,8848,0
+IBIH.US,D,20250829,000000,26.6492,26.66,26.6392,26.65,4688,0
+IBIH.US,D,20250902,000000,26.58,26.6,26.58,26.595,4518,0
+IBIH.US,D,20250903,000000,26.58,26.6486,26.58,26.62,5843,0
+IBIH.US,D,20250904,000000,26.635,26.67,26.635,26.665,6149,0
+IBIH.US,D,20250905,000000,26.75,26.75,26.74,26.74,1914,0
+IBIH.US,D,20250908,000000,26.76,26.78,26.737,26.7534,9790,0
+IBIH.US,D,20250909,000000,26.7592,26.7592,26.7133,26.7133,1385,0
+IBIH.US,D,20250910,000000,26.7501,26.7501,26.74,26.74,356,0
+IBIH.US,D,20250911,000000,26.7885,26.7885,26.745,26.745,816,0
+IBIH.US,D,20250912,000000,26.7,26.709,26.7,26.705,2371,0
+IBIH.US,D,20250915,000000,26.74,26.75,26.73,26.73,7693,0
+IBIH.US,D,20250916,000000,26.7598,26.7662,26.7502,26.7502,471,0
+IBIH.US,D,20250917,000000,26.75,26.77,26.7004,26.718,21574,0
+IBIH.US,D,20250918,000000,26.665,26.69,26.65,26.6803,3624,0
+IBIH.US,D,20250919,000000,26.65,26.66,26.6352,26.66,3069,0
+IBIH.US,D,20250922,000000,26.64,26.6403,26.6,26.61,9214,0
+IBIH.US,D,20250923,000000,26.6094,26.668,26.6094,26.668,911,0
+IBIH.US,D,20250924,000000,26.6402,26.6402,26.6277,26.63,976,0
+IBIH.US,D,20250925,000000,26.5498,26.57,26.54,26.57,2955,0
+IBIH.US,D,20250926,000000,26.5877,26.59,26.56,26.5697,9525,0
+IBIH.US,D,20250929,000000,26.565,26.5877,26.565,26.57,5700,0
+IBIH.US,D,20250930,000000,26.6099,26.6099,26.5832,26.5832,6566,0
+IBIH.US,D,20251001,000000,26.39,26.39,26.32,26.3544,10544,0
+IBIH.US,D,20251002,000000,26.347,26.3624,26.33,26.3314,2603,0
+IBIH.US,D,20251003,000000,26.3453,26.3453,26.295,26.295,7426,0
+IBIH.US,D,20251006,000000,26.2794,26.2966,26.275,26.275,8549,0
+IBIH.US,D,20251007,000000,26.31,26.325,26.31,26.325,866,0
+IBIH.US,D,20251008,000000,26.3657,26.37,26.33,26.335,3475,0
+IBIH.US,D,20251009,000000,26.3285,26.34,26.305,26.305,7598,0
+IBIH.US,D,20251010,000000,26.3573,26.3979,26.34,26.385,5735,0
+IBIH.US,D,20251013,000000,26.36,26.43,26.36,26.38,1257,0
+IBIH.US,D,20251014,000000,26.44,26.44,26.4166,26.4166,439,0
+IBIH.US,D,20251015,000000,26.4474,26.4474,26.385,26.3912,5143,0
+IBIH.US,D,20251016,000000,26.405,26.47,26.405,26.47,5466,0
+IBIH.US,D,20251017,000000,26.43,26.43,26.4187,26.42,2302,0
+IBIH.US,D,20251020,000000,26.415,26.42,26.41,26.42,2026,0
+IBIH.US,D,20251021,000000,26.477,26.48,26.4603,26.48,1802,0
+IBIH.US,D,20251022,000000,26.4688,26.52,26.46,26.52,2802,0
+IBIH.US,D,20251023,000000,26.51,26.51,26.455,26.455,4770,0
+IBIH.US,D,20251024,000000,26.45,26.46,26.4351,26.46,4447,0
+IBIH.US,D,20251027,000000,26.39,26.44,26.39,26.415,6121,0
+IBIH.US,D,20251028,000000,26.4075,26.43,26.39,26.415,10849,0
+IBIH.US,D,20251029,000000,26.41,26.4299,26.2807,26.2807,11593,0
+IBIH.US,D,20251030,000000,26.27,26.295,26.25,26.28,8961,0
+IBIH.US,D,20251031,000000,26.3105,26.3499,26.3105,26.3376,5541,0
+IBIH.US,D,20251103,000000,26.34,26.3511,26.3201,26.33,14607,0
+IBIH.US,D,20251104,000000,26.3518,26.365,26.35,26.35,4957,0
+IBIH.US,D,20251105,000000,26.31,26.37,26.27,26.275,6991,0
+IBIH.US,D,20251106,000000,26.315,26.35,26.315,26.33,1914,0
+IBIH.US,D,20251107,000000,26.325,26.368,26.3106,26.355,5299,0
+IBIH.US,D,20251110,000000,26.35,26.36,26.33,26.335,1583,0
+IBIH.US,D,20251111,000000,26.3467,26.43,26.3467,26.395,5530,0
+IBIH.US,D,20251112,000000,26.4,26.4099,26.3849,26.3849,1522,0
+IBIH.US,D,20251113,000000,26.37,26.37,26.34,26.34,3323,0
+IBIH.US,D,20251114,000000,26.3846,26.3846,26.33,26.33,10325,0
+IBIH.US,D,20251117,000000,26.35,26.35,26.3272,26.33,16119,0
+IBIH.US,D,20251118,000000,26.37,26.39,26.3401,26.355,2479,0
+IBIH.US,D,20251119,000000,26.36,26.36,26.3344,26.3345,742,0
+IBIH.US,D,20251120,000000,26.3767,26.38,26.36,26.36,3036,0
+IBIH.US,D,20251121,000000,26.42,26.42,26.37,26.42,4758,0
+IBIH.US,D,20251124,000000,26.4221,26.44,26.4,26.4151,8079,0
+IBIH.US,D,20251125,000000,26.41,26.47,26.41,26.4597,7617,0
+IBIH.US,D,20251126,000000,26.45,26.5055,26.45,26.5034,6016,0
+IBIH.US,D,20251128,000000,26.51,26.55,26.4488,26.4488,4365,0
+IBIH.US,D,20251201,000000,26.41,26.41,26.3742,26.375,2223,0
+IBIH.US,D,20251202,000000,26.39,26.4,26.36,26.38,12067,0
+IBIH.US,D,20251203,000000,26.42,26.439,26.413,26.4203,1362,0
+IBIH.US,D,20251204,000000,26.3795,26.3906,26.3701,26.3867,8616,0
+IBIH.US,D,20251205,000000,26.41,26.41,26.3588,26.3588,3186,0
+IBIH.US,D,20251208,000000,26.35,26.3565,26.2832,26.2973,5575,0
+IBIH.US,D,20251209,000000,26.31,26.31,26.2445,26.2548,5879,0
+IBIH.US,D,20251210,000000,26.26,26.34,26.2476,26.338,13780,0
+IBIH.US,D,20251211,000000,26.379,26.4,26.335,26.335,10111,0
+IBIH.US,D,20251212,000000,26.31,26.33,26.3,26.32,11680,0
+IBIH.US,D,20251215,000000,26.356,26.356,26.29,26.295,2584,0
+IBIH.US,D,20251216,000000,26.295,26.32,26.295,26.3032,9358,0
+IBIH.US,D,20251217,000000,26.32,26.3286,26.31,26.3286,5100,0
+IBIH.US,D,20251218,000000,26.359,26.38,26.34,26.38,18648,0
+IBIH.US,D,20251219,000000,26.043,26.06,26.02,26.025,13545,0
+IBIH.US,D,20251222,000000,26.02,26.04,25.9765,25.985,10861,0
+IBIH.US,D,20251223,000000,25.91,25.99,25.91,25.9662,10717,0
+IBIH.US,D,20251224,000000,26.02,26.03,26.005,26.0053,9266,0
+IBIH.US,D,20251226,000000,26.0494,26.0494,26.015,26.02,7155,0
+IBIH.US,D,20251229,000000,26.02,26.06,26.02,26.05,12556,0
+IBIH.US,D,20251230,000000,26.0599,26.08,26.0301,26.0547,17238,0
+IBIH.US,D,20251231,000000,26.015,26.05,26.0125,26.015,6884,0
+IBIH.US,D,20260102,000000,26.0235,26.05,26,26.01,11867,0
+IBIH.US,D,20260105,000000,26.0365,26.08,26.021,26.07,3506,0
+IBIH.US,D,20260106,000000,26.09,26.09,26.045,26.06,4720,0
+IBIH.US,D,20260107,000000,26.09,26.1,26.0899,26.0899,15656,0
+IBIH.US,D,20260108,000000,26.06,26.07,26.04,26.0423,4544,0
+IBIH.US,D,20260109,000000,26.045,26.07,26.04,26.0454,6520,0
+IBIH.US,D,20260112,000000,26.07,26.0752,26.05,26.051,8001,0
+IBIH.US,D,20260113,000000,26.0801,26.11,26.08,26.095,1646,0
+IBIH.US,D,20260114,000000,26.1472,26.16,26.1094,26.1094,4669,0
+IBIH.US,D,20260115,000000,26.11,26.11,26.06,26.06,6247,0
+IBIH.US,D,20260116,000000,26.07,26.07,26.0097,26.0097,3090,0
+IBIH.US,D,20260120,000000,26.01,26.01,25.96,25.97,24910,0
+IBIH.US,D,20260121,000000,25.9975,26.045,25.9892,26.0357,4542,0
+IBIH.US,D,20260122,000000,26.01,26.03,26.0001,26.01,24183,0
+IBIH.US,D,20260123,000000,26.03,26.06,26.01,26.06,7274,0
+IBIH.US,D,20260126,000000,26.0837,26.09,26.0636,26.0753,8314,0
+IBIH.US,D,20260127,000000,26.099,26.13,26.099,26.1101,1428,0
+IBIH.US,D,20260128,000000,26.109,26.16,26.109,26.145,10175,0
+IBIH.US,D,20260129,000000,26.21,26.23,26.17,26.185,9309,0
+IBIH.US,D,20260130,000000,26.185,26.23,26.185,26.23,7379,0
+IBIH.US,D,20260202,000000,26.1485,26.21,26.145,26.15,3473,0
+IBIH.US,D,20260203,000000,26.169,26.18,26.155,26.175,12681,0
+IBIH.US,D,20260204,000000,26.16,26.16,26.139,26.139,15996,0
+IBIH.US,D,20260205,000000,26.161,26.22,26.16,26.2,3149,0
+IBIH.US,D,20260206,000000,26.21,26.22,26.209,26.22,3828,0
+IBIH.US,D,20260209,000000,26.211,26.25,26.18,26.25,8641,0
+IBIH.US,D,20260210,000000,26.27,26.3,26.2492,26.2653,1094,0
+IBIH.US,D,20260211,000000,26.2,26.26,26.2,26.22,12022,0
+IBIH.US,D,20260212,000000,26.25,26.31,26.22,26.31,9263,0
+IBIH.US,D,20260213,000000,26.3299,26.33,26.3,26.33,1279,0
+IBIH.US,D,20260217,000000,26.295,26.295,26.2653,26.28,5961,0
+IBIH.US,D,20260218,000000,26.275,26.28,26.275,26.275,6146,0
diff --git a/daily/us/nyse etfs/1/iblc.us.txt b/daily/us/nyse etfs/1/iblc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f292427a47e2ff87d828bcb560b2f1ddf87a8815
--- /dev/null
+++ b/daily/us/nyse etfs/1/iblc.us.txt	
@@ -0,0 +1,955 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBLC.US,D,20220428,000000,24.24,24.58,23.15,24.318,22444,0
+IBLC.US,D,20220429,000000,23.99,25.16,22.926,22.96,34582,0
+IBLC.US,D,20220502,000000,22.96,24.03,22.96,24.03,12080,0
+IBLC.US,D,20220503,000000,23.97,24.565,23.8813,23.9468,14848,0
+IBLC.US,D,20220504,000000,24.43,25.335,23.24,25.2664,15309,0
+IBLC.US,D,20220505,000000,24.95,24.975,22.71,22.9688,20149,0
+IBLC.US,D,20220506,000000,22.86,22.9371,21.61,22.3273,10714,0
+IBLC.US,D,20220509,000000,20.85,21.15,19.0001,19.0183,16293,0
+IBLC.US,D,20220510,000000,19.77,19.8011,18.4841,18.665,26028,0
+IBLC.US,D,20220511,000000,17.72,18.3,16.5831,16.5831,8935,0
+IBLC.US,D,20220512,000000,16.07,16.82,15.43,16.6604,5874,0
+IBLC.US,D,20220513,000000,16.82,18.82,16.82,18.2193,12090,0
+IBLC.US,D,20220516,000000,18.09,18.09,17.1943,17.1943,6738,0
+IBLC.US,D,20220517,000000,17.75,18.26,17.75,18.2479,3923,0
+IBLC.US,D,20220518,000000,17.9,18.09,17.1449,17.2007,3213,0
+IBLC.US,D,20220519,000000,17.32,18.29,17.32,17.7464,3574,0
+IBLC.US,D,20220520,000000,18,18,16.5,17.1566,11236,0
+IBLC.US,D,20220523,000000,17.46,17.5,16.99,17.2151,3339,0
+IBLC.US,D,20220524,000000,17.05,17.05,16.13,16.2874,7155,0
+IBLC.US,D,20220525,000000,16.3581,16.8,16.34,16.752,2483,0
+IBLC.US,D,20220526,000000,16.57,17.45,16.57,17.352,4382,0
+IBLC.US,D,20220527,000000,17.48,18.25,17.48,18.1414,7590,0
+IBLC.US,D,20220531,000000,18.53,19.19,18.53,18.64,4897,0
+IBLC.US,D,20220601,000000,18.5,18.5,17.441,17.441,2974,0
+IBLC.US,D,20220602,000000,17.98,18.34,17.89,18.2307,1847,0
+IBLC.US,D,20220603,000000,17.64,17.64,17.3301,17.5346,1758,0
+IBLC.US,D,20220606,000000,18.13,18.13,17.7,17.7434,2538,0
+IBLC.US,D,20220607,000000,17.13,17.5757,17.065,17.5757,8649,0
+IBLC.US,D,20220608,000000,17.34,17.855,17.3296,17.3296,6669,0
+IBLC.US,D,20220609,000000,16.9689,17.13,16.4101,16.42,4326,0
+IBLC.US,D,20220610,000000,16.2,16.2,15.66,15.7117,6667,0
+IBLC.US,D,20220613,000000,14.05,14.43,13.89,13.9926,39211,0
+IBLC.US,D,20220614,000000,13.81,14.12,13.73,13.9999,13688,0
+IBLC.US,D,20220615,000000,13.9,14.3601,13.88,14.2917,6719,0
+IBLC.US,D,20220616,000000,13.92,13.92,13.35,13.52,7534,0
+IBLC.US,D,20220617,000000,13.5,13.71,13.42,13.6176,5141,0
+IBLC.US,D,20220621,000000,14.74,15.09,14.05,14.4366,6473,0
+IBLC.US,D,20220622,000000,14.11,14.26,13.6715,13.6715,7702,0
+IBLC.US,D,20220623,000000,13.77,14.2941,13.77,14.2941,2423,0
+IBLC.US,D,20220624,000000,14.5,15.1,14.5,15.0436,7381,0
+IBLC.US,D,20220627,000000,15.05,15.05,14.28,14.3775,9491,0
+IBLC.US,D,20220628,000000,14.47,14.47,13.5484,13.5769,2352,0
+IBLC.US,D,20220629,000000,13.43,13.43,12.861,13.0721,6822,0
+IBLC.US,D,20220630,000000,12.64,12.73,12.29,12.4663,7493,0
+IBLC.US,D,20220701,000000,12.47,12.691,12.45,12.6568,8756,0
+IBLC.US,D,20220705,000000,12.54,13.5521,12.25,13.5521,6810,0
+IBLC.US,D,20220706,000000,13.53,13.53,12.93,13.0377,8701,0
+IBLC.US,D,20220707,000000,13.06,14.4337,13.06,14.4337,4872,0
+IBLC.US,D,20220708,000000,14.18,15.49,14.18,15.1049,3649,0
+IBLC.US,D,20220711,000000,14.55,14.55,14.082,14.082,3355,0
+IBLC.US,D,20220712,000000,13.91,14.05,13.79,13.908,7527,0
+IBLC.US,D,20220713,000000,13.62,14.08,13.54,13.9582,2259,0
+IBLC.US,D,20220714,000000,13.97,14.24,13.67,14.1664,2392,0
+IBLC.US,D,20220715,000000,14.3,14.4821,14.2906,14.4821,605,0
+IBLC.US,D,20220718,000000,15.2,16.3,15.04,15.6207,1446,0
+IBLC.US,D,20220719,000000,16.05,17.5576,15.965,17.5576,7547,0
+IBLC.US,D,20220720,000000,17.84,18.62,17.76,18.1669,7136,0
+IBLC.US,D,20220721,000000,17.6,18.6361,17.6,18.6361,1323,0
+IBLC.US,D,20220722,000000,18.83,18.83,17.499,17.5133,2489,0
+IBLC.US,D,20220725,000000,17.13,17.35,16.7161,16.7161,1603,0
+IBLC.US,D,20220726,000000,16,16.04,15.32,15.3276,2729,0
+IBLC.US,D,20220727,000000,15.76,17.18,15.76,17.1432,5469,0
+IBLC.US,D,20220728,000000,17.25,17.795,16.75,17.7824,2007,0
+IBLC.US,D,20220729,000000,17.55,18.15,17.55,17.6884,4003,0
+IBLC.US,D,20220801,000000,17.49,17.81,17.18,17.4313,3071,0
+IBLC.US,D,20220802,000000,17.21,18.54,17.21,18.2708,4944,0
+IBLC.US,D,20220803,000000,18.57,19.3478,18.57,19.3478,4710,0
+IBLC.US,D,20220804,000000,19.89,20.745,19.4962,19.4962,16502,0
+IBLC.US,D,20220805,000000,19.73,20.34,19.43,19.896,14059,0
+IBLC.US,D,20220808,000000,20.72,21.1785,20.3089,20.4953,10067,0
+IBLC.US,D,20220809,000000,19.93,19.93,19.3,19.5619,6996,0
+IBLC.US,D,20220810,000000,20.37,21.4467,20.16,21.4467,19353,0
+IBLC.US,D,20220811,000000,22.75,23.44,21.46,21.6379,25213,0
+IBLC.US,D,20220812,000000,21.94,22.99,21.65,22.8959,9568,0
+IBLC.US,D,20220815,000000,22.79,23.46,22.465,22.9356,5825,0
+IBLC.US,D,20220816,000000,22.8,22.8,21.5089,21.9183,6528,0
+IBLC.US,D,20220817,000000,21.29,21.41,20.3706,20.5137,13619,0
+IBLC.US,D,20220818,000000,20.78,20.78,20.17,20.3792,4056,0
+IBLC.US,D,20220819,000000,19.12,19.12,18.2999,18.3,7277,0
+IBLC.US,D,20220822,000000,17.73,17.9,17.5,17.5181,6648,0
+IBLC.US,D,20220823,000000,17.82,18.0958,17.82,17.9435,1892,0
+IBLC.US,D,20220824,000000,18.08,18.3701,18.03,18.0519,3581,0
+IBLC.US,D,20220825,000000,18.2,18.3,17.8799,18.1072,3214,0
+IBLC.US,D,20220826,000000,18.54,18.54,16.76,16.8064,5445,0
+IBLC.US,D,20220829,000000,16.51,17.14,16.51,17.0156,1871,0
+IBLC.US,D,20220830,000000,16.89,16.95,16.5,16.816,2373,0
+IBLC.US,D,20220831,000000,17.01,17.22,17.01,17.0946,1310,0
+IBLC.US,D,20220901,000000,16.71,16.78,16.24,16.5099,4976,0
+IBLC.US,D,20220902,000000,16.45,16.45,16.22,16.2658,1680,0
+IBLC.US,D,20220906,000000,16.37,16.37,15.7008,15.7008,2509,0
+IBLC.US,D,20220907,000000,15.79,16.31,15.5,16.31,1637,0
+IBLC.US,D,20220908,000000,16.8501,17.431,16.8501,17.431,1122,0
+IBLC.US,D,20220909,000000,18.4301,18.6939,18.4301,18.6939,1208,0
+IBLC.US,D,20220912,000000,19.16,19.16,18.6926,19.0493,14503,0
+IBLC.US,D,20220913,000000,17.7299,18,17.3668,17.3668,1211,0
+IBLC.US,D,20220914,000000,17.35,17.51,17.289,17.4262,7061,0
+IBLC.US,D,20220915,000000,17.36,17.36,17.16,17.1664,1277,0
+IBLC.US,D,20220916,000000,16.78,16.78,16.24,16.292,2167,0
+IBLC.US,D,20220919,000000,15.8,15.95,15.7001,15.9081,2274,0
+IBLC.US,D,20220920,000000,15.42,15.66,15.3574,15.3574,1815,0
+IBLC.US,D,20220921,000000,15.7699,15.77,15.397,15.397,3862,0
+IBLC.US,D,20220922,000000,15,15,14.61,14.7661,3598,0
+IBLC.US,D,20220923,000000,14.28,14.28,14.05,14.2418,2228,0
+IBLC.US,D,20220926,000000,14.55,14.5501,14.2256,14.2256,687,0
+IBLC.US,D,20220927,000000,14.645,14.645,14.438,14.4399,551,0
+IBLC.US,D,20220928,000000,14.69,15.2526,14.69,15.2526,1949,0
+IBLC.US,D,20220929,000000,14.45,14.63,14.3399,14.5599,2172,0
+IBLC.US,D,20220930,000000,15.1,15.1001,14.54,14.54,1059,0
+IBLC.US,D,20221003,000000,14.67,14.96,14.64,14.8638,1383,0
+IBLC.US,D,20221004,000000,15.88,16.2269,15.88,16.2269,3815,0
+IBLC.US,D,20221005,000000,15.8276,16.15,15.57,16.0919,793,0
+IBLC.US,D,20221006,000000,15.9,16.171,15.9,16.0457,564,0
+IBLC.US,D,20221007,000000,15.5099,15.5099,14.62,14.6918,864,0
+IBLC.US,D,20221010,000000,14.67,14.67,14.14,14.3059,2843,0
+IBLC.US,D,20221011,000000,14.02,14.47,13.91,14.1331,2594,0
+IBLC.US,D,20221012,000000,14.1834,14.1834,14.1834,14.1834,115,0
+IBLC.US,D,20221013,000000,13.44,14.4572,13.23,14.4572,2519,0
+IBLC.US,D,20221014,000000,14.25,14.25,13.5606,13.5606,1012,0
+IBLC.US,D,20221017,000000,14.29,14.49,14.29,14.3881,3169,0
+IBLC.US,D,20221018,000000,14.94,15.04,14.1837,14.1837,1305,0
+IBLC.US,D,20221019,000000,14.04,14.111,13.792,13.792,986,0
+IBLC.US,D,20221020,000000,14.33,14.33,13.7976,13.7976,126,0
+IBLC.US,D,20221021,000000,13.5,14.2606,13.5,14.2606,2535,0
+IBLC.US,D,20221024,000000,14.23,14.35,13.99,14.34,13643,0
+IBLC.US,D,20221025,000000,15.551,15.9201,14.761,15.8915,2558,0
+IBLC.US,D,20221026,000000,16.46,16.64,15.7767,15.7767,4571,0
+IBLC.US,D,20221027,000000,15.72,15.72,15.1871,15.1871,1214,0
+IBLC.US,D,20221028,000000,15.14,15.3966,14.96,15.3966,6908,0
+IBLC.US,D,20221031,000000,15.32,15.34,14.7443,14.7443,2970,0
+IBLC.US,D,20221101,000000,15.06,15.07,14.3512,14.3512,794,0
+IBLC.US,D,20221102,000000,14.35,14.35,13.5695,13.5695,1481,0
+IBLC.US,D,20221103,000000,13.37,13.72,13.1437,13.1437,1588,0
+IBLC.US,D,20221104,000000,13.9118,13.94,13.41,13.682,969,0
+IBLC.US,D,20221107,000000,13.6795,13.725,13.57,13.6912,1613,0
+IBLC.US,D,20221108,000000,13.36,13.78,12.64,13.0396,4511,0
+IBLC.US,D,20221109,000000,12.6,12.6,12.1086,12.1086,1615,0
+IBLC.US,D,20221110,000000,12.89,13.2724,12.86,13.2724,10171,0
+IBLC.US,D,20221111,000000,12.82,13.7653,12.82,13.7653,210,0
+IBLC.US,D,20221114,000000,13.61,13.68,13.4012,13.4012,4327,0
+IBLC.US,D,20221115,000000,13.9621,14.05,13.7263,13.7263,6568,0
+IBLC.US,D,20221116,000000,13.39,13.39,12.828,12.828,3133,0
+IBLC.US,D,20221117,000000,12.5,12.7,12.5,12.6514,1463,0
+IBLC.US,D,20221118,000000,12.64,12.64,12.2791,12.2791,1589,0
+IBLC.US,D,20221121,000000,11.95,11.95,11.43,11.4738,9426,0
+IBLC.US,D,20221122,000000,11.65,11.7414,11.65,11.7414,1758,0
+IBLC.US,D,20221123,000000,12.03,12.0646,11.83,12.0646,2102,0
+IBLC.US,D,20221125,000000,11.9084,11.95,11.9084,11.95,1345,0
+IBLC.US,D,20221128,000000,11.56,11.6001,11.45,11.4952,3892,0
+IBLC.US,D,20221129,000000,11.51,11.51,11.48,11.5049,1590,0
+IBLC.US,D,20221130,000000,11.63,12.1819,11.48,12.1819,878,0
+IBLC.US,D,20221201,000000,12.14,12.2228,12.14,12.2228,1053,0
+IBLC.US,D,20221202,000000,12.0401,12.4061,12.0401,12.4061,1029,0
+IBLC.US,D,20221205,000000,12.66,12.66,11.81,11.825,7175,0
+IBLC.US,D,20221206,000000,11.67,11.67,11.4004,11.4004,831,0
+IBLC.US,D,20221207,000000,11.4194,11.4194,11.14,11.2337,4295,0
+IBLC.US,D,20221208,000000,11.17,11.4734,11.17,11.4734,965,0
+IBLC.US,D,20221209,000000,11.48,11.49,11.2717,11.2717,2072,0
+IBLC.US,D,20221212,000000,11.33,11.455,11.21,11.45,7566,0
+IBLC.US,D,20221213,000000,12.11,12.11,11.295,11.3637,21271,0
+IBLC.US,D,20221214,000000,11.4,11.59,11.29,11.4555,13550,0
+IBLC.US,D,20221215,000000,11.22,11.22,10.86,10.9252,4386,0
+IBLC.US,D,20221216,000000,10.74,10.74,10.311,10.5286,6740,0
+IBLC.US,D,20221219,000000,10.46,10.46,10.0843,10.0843,3526,0
+IBLC.US,D,20221220,000000,10.15,10.46,10.001,10.1894,8501,0
+IBLC.US,D,20221221,000000,10.27,10.34,10.27,10.2817,1178,0
+IBLC.US,D,20221222,000000,9.97,10.113,9.8143,10.113,3485,0
+IBLC.US,D,20221223,000000,9.901,10.0233,9.901,9.9815,2430,0
+IBLC.US,D,20221227,000000,9.73,9.73,9.5525,9.5755,5062,0
+IBLC.US,D,20221228,000000,9.611,9.611,9.389,9.3967,1712,0
+IBLC.US,D,20221229,000000,9.5,9.88,9.5,9.872,6861,0
+IBLC.US,D,20221230,000000,9.769,9.9155,9.7398,9.9155,7232,0
+IBLC.US,D,20230103,000000,9.77,9.9029,9.77,9.9029,495,0
+IBLC.US,D,20230104,000000,10.28,10.7901,10.28,10.7856,10597,0
+IBLC.US,D,20230105,000000,10.54,10.54,10.4798,10.4798,617,0
+IBLC.US,D,20230106,000000,10.5,10.771,10.5,10.7307,794,0
+IBLC.US,D,20230109,000000,11,12.059,11,11.6355,3622,0
+IBLC.US,D,20230110,000000,11.9,12.4404,11.61,12.4404,938,0
+IBLC.US,D,20230111,000000,12.48,12.55,12.11,12.3457,2854,0
+IBLC.US,D,20230112,000000,12.3,14.215,12.3,14.215,7294,0
+IBLC.US,D,20230113,000000,13.88,14.78,13.83,14.3844,8644,0
+IBLC.US,D,20230117,000000,15.2,15.35,14.8,15.14,20095,0
+IBLC.US,D,20230118,000000,15.24,15.31,13.9,13.91,8799,0
+IBLC.US,D,20230119,000000,13.69,14.1772,13.64,14.1772,2276,0
+IBLC.US,D,20230120,000000,14.21,15.1332,14.17,15.1332,6662,0
+IBLC.US,D,20230123,000000,15.31,16,15,15.8303,9818,0
+IBLC.US,D,20230124,000000,15.5402,15.96,15.4757,15.5401,9339,0
+IBLC.US,D,20230125,000000,15.09,15.4001,14.56,15.3384,5662,0
+IBLC.US,D,20230126,000000,15.245,15.4011,15.19,15.4011,4361,0
+IBLC.US,D,20230127,000000,15.85,15.87,15.8143,15.8143,2788,0
+IBLC.US,D,20230130,000000,15.65,16.04,14.9136,14.9136,5019,0
+IBLC.US,D,20230131,000000,15.31,15.42,15.3,15.3167,4055,0
+IBLC.US,D,20230201,000000,15.38,16.4791,15.0989,16.3011,9108,0
+IBLC.US,D,20230202,000000,17,18.16,17,17.7425,13248,0
+IBLC.US,D,20230203,000000,17.47,17.68,16.7,16.7005,7163,0
+IBLC.US,D,20230206,000000,16.45,17.17,16.29,16.5443,8938,0
+IBLC.US,D,20230207,000000,16.4,16.55,15.76,16.5295,7169,0
+IBLC.US,D,20230208,000000,16.72,16.72,16.08,16.1291,2883,0
+IBLC.US,D,20230209,000000,16.1451,16.1451,14.8,14.8039,7531,0
+IBLC.US,D,20230210,000000,14.5999,14.5999,14.2654,14.2772,1714,0
+IBLC.US,D,20230213,000000,14.26,14.26,13.9,14.2081,2938,0
+IBLC.US,D,20230214,000000,14.08,15.0527,14.06,15.0499,7377,0
+IBLC.US,D,20230215,000000,15.31,16.3043,15.183,16.3043,10892,0
+IBLC.US,D,20230216,000000,16.72,16.72,15.6457,15.6457,1464,0
+IBLC.US,D,20230217,000000,15.4699,15.87,15.42,15.8478,3605,0
+IBLC.US,D,20230221,000000,15.58,15.76,15.05,15.06,3655,0
+IBLC.US,D,20230222,000000,15.07,15.26,14.8615,14.8615,1676,0
+IBLC.US,D,20230223,000000,15.33,15.33,14.701,15.0532,8136,0
+IBLC.US,D,20230224,000000,14.7106,14.7106,14.295,14.3587,1027,0
+IBLC.US,D,20230227,000000,14.73,14.84,14.5,14.5009,2913,0
+IBLC.US,D,20230228,000000,14.5299,15.1619,14.5299,14.79,12248,0
+IBLC.US,D,20230301,000000,14.81,14.81,14.47,14.5434,3714,0
+IBLC.US,D,20230302,000000,13.95,14.47,13.9499,14.4268,2003,0
+IBLC.US,D,20230303,000000,14.15,14.5281,14.15,14.5281,582,0
+IBLC.US,D,20230306,000000,15.06,15.06,14.3725,14.3725,2798,0
+IBLC.US,D,20230307,000000,14.32,14.35,13.9632,13.9632,1326,0
+IBLC.US,D,20230308,000000,14.06,14.08,13.81,14.0186,3252,0
+IBLC.US,D,20230309,000000,13.72,13.75,13.0359,13.0359,2134,0
+IBLC.US,D,20230310,000000,12.56,12.67,12.5042,12.64,5335,0
+IBLC.US,D,20230313,000000,12.54,13.8984,12.54,13.7013,2311,0
+IBLC.US,D,20230314,000000,15.42,15.42,14.29,14.4253,2090,0
+IBLC.US,D,20230315,000000,14.2,14.27,14.19,14.2601,1448,0
+IBLC.US,D,20230316,000000,14.58,14.88,14.5,14.873,3408,0
+IBLC.US,D,20230317,000000,15.41,15.8737,15.2261,15.7197,12273,0
+IBLC.US,D,20230320,000000,16.11,16.11,15.52,15.69,8877,0
+IBLC.US,D,20230321,000000,15.95,16.74,15.9405,16.74,3910,0
+IBLC.US,D,20230322,000000,16.6,16.79,15.61,15.61,4038,0
+IBLC.US,D,20230323,000000,15.18,15.8708,15.18,15.8708,6396,0
+IBLC.US,D,20230327,000000,15.55,15.55,14.78,14.93,20946,0
+IBLC.US,D,20230328,000000,14.71,14.8891,14.7,14.8891,1176,0
+IBLC.US,D,20230329,000000,15.39,15.7321,15.39,15.7069,5869,0
+IBLC.US,D,20230330,000000,15.82,15.82,15.7357,15.7357,1548,0
+IBLC.US,D,20230331,000000,16.04,16.39,15.94,16.36,8472,0
+IBLC.US,D,20230403,000000,16.25,16.25,15.8,16.081,4575,0
+IBLC.US,D,20230404,000000,16.11,16.21,15.7921,15.9624,1080,0
+IBLC.US,D,20230405,000000,16.05,16.05,15.44,15.5116,2650,0
+IBLC.US,D,20230406,000000,15.45,15.76,14.81,15.6095,18267,0
+IBLC.US,D,20230410,000000,15.3882,16.5057,15.3503,16.5057,1984,0
+IBLC.US,D,20230411,000000,16.87,17.645,16.87,17.5701,5808,0
+IBLC.US,D,20230412,000000,17.79,17.79,17.271,17.2723,4258,0
+IBLC.US,D,20230413,000000,17.51,18.59,17.51,18.4197,5785,0
+IBLC.US,D,20230414,000000,18.69,18.69,17.9662,18.4877,11662,0
+IBLC.US,D,20230417,000000,17.88,18.153,17.7001,18.153,1314,0
+IBLC.US,D,20230418,000000,18.59,19.0601,18.41,18.56,5552,0
+IBLC.US,D,20230419,000000,17.99,17.99,17.5806,17.5806,2846,0
+IBLC.US,D,20230420,000000,17.191,17.55,16.62,16.62,4164,0
+IBLC.US,D,20230421,000000,16.66,16.75,16.331,16.3518,4562,0
+IBLC.US,D,20230424,000000,16.33,16.33,15.92,16.111,3769,0
+IBLC.US,D,20230425,000000,15.98,16.28,15.85,16.0287,1834,0
+IBLC.US,D,20230426,000000,16.8303,17.1,16.2378,16.2378,1894,0
+IBLC.US,D,20230427,000000,16.53,16.855,16.4241,16.8325,3832,0
+IBLC.US,D,20230428,000000,16.65,16.93,16.58,16.9231,4688,0
+IBLC.US,D,20230501,000000,16.55,16.55,15.9752,15.9752,2624,0
+IBLC.US,D,20230502,000000,15.89,16.5163,15.89,16.5163,1775,0
+IBLC.US,D,20230503,000000,16.09,16.2301,16.0634,16.0634,1888,0
+IBLC.US,D,20230504,000000,16.15,16.4501,16.15,16.2997,1796,0
+IBLC.US,D,20230505,000000,16.39,17.0505,16.39,17.0505,3806,0
+IBLC.US,D,20230508,000000,16.35,16.58,16.32,16.5512,3489,0
+IBLC.US,D,20230509,000000,16.54,16.9,16.53,16.8109,10534,0
+IBLC.US,D,20230510,000000,17.11,17.5225,17.11,17.4404,2405,0
+IBLC.US,D,20230511,000000,16.67,16.69,16.3853,16.3853,3173,0
+IBLC.US,D,20230512,000000,16.34,16.34,16,16.148,2102,0
+IBLC.US,D,20230515,000000,16.46,16.8699,16.46,16.8699,885,0
+IBLC.US,D,20230516,000000,16.76,16.78,16.65,16.73,2716,0
+IBLC.US,D,20230517,000000,16.83,17.4638,16.82,17.4638,1050,0
+IBLC.US,D,20230518,000000,17.37,17.56,17.02,17.2299,2546,0
+IBLC.US,D,20230519,000000,17.32,17.32,17.02,17.1273,3124,0
+IBLC.US,D,20230522,000000,17.08,17.8038,17.08,17.8038,562,0
+IBLC.US,D,20230523,000000,18.089,18.089,17.3713,17.3713,779,0
+IBLC.US,D,20230524,000000,17.2401,17.34,17.1699,17.3255,5450,0
+IBLC.US,D,20230525,000000,17.17,17.2454,17.01,17.2454,7869,0
+IBLC.US,D,20230526,000000,17.44,17.55,17.1701,17.2204,2328,0
+IBLC.US,D,20230530,000000,17.93,18.08,17.7501,18.08,5714,0
+IBLC.US,D,20230531,000000,17.72,18.0656,17.57,18.0656,4043,0
+IBLC.US,D,20230601,000000,18.09,18.72,17.92,18.39,15925,0
+IBLC.US,D,20230602,000000,18.58,18.68,18.08,18.27,5345,0
+IBLC.US,D,20230605,000000,18,18,17.32,17.4398,2284,0
+IBLC.US,D,20230606,000000,16.89,17.63,16.74,17.62,17759,0
+IBLC.US,D,20230607,000000,17.43,17.465,17,17,9145,0
+IBLC.US,D,20230608,000000,17.07,17.389,17,17.23,7299,0
+IBLC.US,D,20230609,000000,16.96,16.99,16.96,16.99,1176,0
+IBLC.US,D,20230612,000000,17.02,17.0463,16.95,17.0463,1378,0
+IBLC.US,D,20230613,000000,17.38,17.52,17.15,17.2881,1976,0
+IBLC.US,D,20230614,000000,17.42,17.58,17.3495,17.38,3852,0
+IBLC.US,D,20230615,000000,16.91,17.41,16.895,17.3319,2757,0
+IBLC.US,D,20230616,000000,17.42,17.79,17.2299,17.6763,5199,0
+IBLC.US,D,20230620,000000,17.81,18.44,17.6503,18.3809,7481,0
+IBLC.US,D,20230621,000000,18.7199,18.76,18.45,18.6042,15819,0
+IBLC.US,D,20230622,000000,18.58,18.58,17.9869,18.4104,7294,0
+IBLC.US,D,20230623,000000,18.23,18.97,18.23,18.5028,8660,0
+IBLC.US,D,20230626,000000,18.51,18.8101,17.9808,17.9808,4173,0
+IBLC.US,D,20230627,000000,18.25,18.89,18.25,18.8253,11158,0
+IBLC.US,D,20230628,000000,18.55,19.11,18.48,18.7938,6065,0
+IBLC.US,D,20230629,000000,19.03,19.4183,18.98,19.11,17991,0
+IBLC.US,D,20230630,000000,19.52,19.67,18.98,19.4291,12122,0
+IBLC.US,D,20230703,000000,19.6,20.66,19.6,20.5877,10249,0
+IBLC.US,D,20230705,000000,20.13,20.94,20.13,20.7356,17596,0
+IBLC.US,D,20230706,000000,20.67,20.67,19.91,20.3442,13496,0
+IBLC.US,D,20230707,000000,20.24,21.63,20.24,21.1878,10851,0
+IBLC.US,D,20230710,000000,21.35,22.02,20.8401,22.0194,11421,0
+IBLC.US,D,20230711,000000,22.03,22.59,22.03,22.5499,15868,0
+IBLC.US,D,20230712,000000,23.1,23.13,22.38,22.66,18055,0
+IBLC.US,D,20230713,000000,22.87,25.12,22.87,24.9896,20063,0
+IBLC.US,D,20230714,000000,24.96,25.33,23.89,24.0165,17135,0
+IBLC.US,D,20230717,000000,24.15,24.5201,23.7799,23.8208,13641,0
+IBLC.US,D,20230718,000000,23.7,24.0095,23.42,23.7091,23053,0
+IBLC.US,D,20230719,000000,23.94,24.48,23.8581,24.296,15833,0
+IBLC.US,D,20230720,000000,24.17,24.46,23.2799,23.2984,6546,0
+IBLC.US,D,20230721,000000,23.48,23.5291,22.86,23.2273,11389,0
+IBLC.US,D,20230724,000000,22.86,23.04,22.54,22.93,13718,0
+IBLC.US,D,20230725,000000,23.11,23.84,23.11,23.2,20406,0
+IBLC.US,D,20230726,000000,23.21,23.67,23.11,23.52,22620,0
+IBLC.US,D,20230727,000000,23.91,24,22.67,22.67,9938,0
+IBLC.US,D,20230728,000000,23.18,23.54,23.18,23.33,10743,0
+IBLC.US,D,20230731,000000,23.48,23.9309,23.48,23.77,18158,0
+IBLC.US,D,20230801,000000,23.38,23.38,22.619,23.21,10121,0
+IBLC.US,D,20230802,000000,22.97,23.11,22.3062,22.42,22780,0
+IBLC.US,D,20230803,000000,22.09,22.43,21.6,22.12,15633,0
+IBLC.US,D,20230804,000000,22.1,22.12,21.26,21.31,16089,0
+IBLC.US,D,20230807,000000,21.46,21.46,20.4,21.0087,18385,0
+IBLC.US,D,20230808,000000,21,21.41,20.82,21.3169,22615,0
+IBLC.US,D,20230809,000000,21.43,21.46,20.6414,20.6414,14391,0
+IBLC.US,D,20230810,000000,20.83,21.34,20.397,20.41,24113,0
+IBLC.US,D,20230811,000000,20.22,20.64,20,20.3104,19609,0
+IBLC.US,D,20230814,000000,20.27,20.3,19.732,20.1654,12905,0
+IBLC.US,D,20230815,000000,20.22,20.23,19.47,19.47,10046,0
+IBLC.US,D,20230816,000000,19.49,19.49,18.99,19.1116,11548,0
+IBLC.US,D,20230817,000000,18.99,18.99,18.202,18.202,14956,0
+IBLC.US,D,20230818,000000,17.61,17.99,17.61,17.791,20242,0
+IBLC.US,D,20230821,000000,17.9,18,17.51,17.8007,18334,0
+IBLC.US,D,20230822,000000,18.05,18.09,17.53,17.5589,14854,0
+IBLC.US,D,20230823,000000,17.58,18.349,17.5315,18.2424,11619,0
+IBLC.US,D,20230824,000000,18.33,18.33,16.48,17.38,15792,0
+IBLC.US,D,20230825,000000,17.58,17.61,17.06,17.4078,26931,0
+IBLC.US,D,20230828,000000,17.57,17.64,17.45,17.49,14713,0
+IBLC.US,D,20230829,000000,17.51,19.29,17.51,19.2276,46543,0
+IBLC.US,D,20230830,000000,19.05,19.17,18.84,19.13,19745,0
+IBLC.US,D,20230831,000000,19.18,19.28,18.481,18.5444,29531,0
+IBLC.US,D,20230901,000000,18.74,18.75,18.17,18.285,12794,0
+IBLC.US,D,20230905,000000,18.12,18.28,18.05,18.1254,6629,0
+IBLC.US,D,20230906,000000,18.14,18.44,18,18.13,8174,0
+IBLC.US,D,20230907,000000,17.61,18.17,17.61,18.134,11142,0
+IBLC.US,D,20230908,000000,17.88,17.94,17.67,17.7428,4476,0
+IBLC.US,D,20230911,000000,17.81,17.84,17.3729,17.3785,6734,0
+IBLC.US,D,20230912,000000,17.54,18.1,17.54,17.599,7048,0
+IBLC.US,D,20230913,000000,17.69,17.71,17.37,17.4375,13063,0
+IBLC.US,D,20230914,000000,17.62,18.0301,17.62,17.889,15954,0
+IBLC.US,D,20230915,000000,17.79,17.8,17.45,17.5589,3704,0
+IBLC.US,D,20230918,000000,17.73,18.02,17.5701,17.5758,17258,0
+IBLC.US,D,20230919,000000,17.39,17.76,17.22,17.22,8202,0
+IBLC.US,D,20230920,000000,17.14,17.37,16.8069,16.8069,4938,0
+IBLC.US,D,20230921,000000,16.29,16.39,16.25,16.3007,2339,0
+IBLC.US,D,20230922,000000,16.21,16.36,15.894,15.894,3841,0
+IBLC.US,D,20230925,000000,15.62,16.0599,15.561,15.9115,8453,0
+IBLC.US,D,20230926,000000,15.95,15.95,15.525,15.5398,6734,0
+IBLC.US,D,20230927,000000,15.79,16.009,15.57,15.6518,3985,0
+IBLC.US,D,20230928,000000,15.75,16.2567,15.68,16.2439,2323,0
+IBLC.US,D,20230929,000000,16.4,16.5501,16.1165,16.1165,2716,0
+IBLC.US,D,20231002,000000,16.94,17.4288,16.2819,16.2819,5354,0
+IBLC.US,D,20231003,000000,16.07,16.22,15.1244,15.1244,3418,0
+IBLC.US,D,20231004,000000,15.14,15.5438,15,15.5083,5769,0
+IBLC.US,D,20231005,000000,15.56,15.67,15.34,15.4036,2467,0
+IBLC.US,D,20231006,000000,15.16,16.2006,15.16,16.2006,7963,0
+IBLC.US,D,20231009,000000,15.84,16.1845,15.84,16.1845,2449,0
+IBLC.US,D,20231010,000000,16.4711,16.79,16.3706,16.3706,3471,0
+IBLC.US,D,20231011,000000,16.31,16.31,15.7401,15.8951,3032,0
+IBLC.US,D,20231012,000000,15.54,15.69,15.46,15.494,2969,0
+IBLC.US,D,20231013,000000,15.37,15.43,15.19,15.1922,2146,0
+IBLC.US,D,20231016,000000,15.96,16.31,15.66,15.943,8886,0
+IBLC.US,D,20231017,000000,15.7,16.4599,15.7,16.2317,5338,0
+IBLC.US,D,20231018,000000,15.5241,15.6,15.2874,15.2874,2376,0
+IBLC.US,D,20231019,000000,15.4399,15.53,15.17,15.187,6309,0
+IBLC.US,D,20231020,000000,15.47,15.82,15.1601,15.2082,10039,0
+IBLC.US,D,20231023,000000,15.8,16.39,15.79,16.018,5233,0
+IBLC.US,D,20231024,000000,16.55,17.83,16.55,17.1519,16849,0
+IBLC.US,D,20231025,000000,17.15,17.15,16.68,16.7238,8289,0
+IBLC.US,D,20231026,000000,16.71,16.71,15.79,16.0806,5761,0
+IBLC.US,D,20231027,000000,16.25,16.3128,15.72,15.7388,23935,0
+IBLC.US,D,20231030,000000,16.14,16.4601,15.82,15.82,2536,0
+IBLC.US,D,20231031,000000,15.6,16.1,15.6,16.044,1349,0
+IBLC.US,D,20231101,000000,16.3227,16.3227,16.3227,16.3227,535,0
+IBLC.US,D,20231102,000000,16.88,17.53,16.88,17.5209,14083,0
+IBLC.US,D,20231103,000000,17.7,17.835,17.55,17.6469,2922,0
+IBLC.US,D,20231106,000000,17.79,18.07,17.13,17.3697,4975,0
+IBLC.US,D,20231107,000000,17.33,17.4934,17.0371,17.4934,5434,0
+IBLC.US,D,20231108,000000,17.4,17.4,16.6702,16.7921,2302,0
+IBLC.US,D,20231109,000000,17.67,18.4,16.8451,16.8451,6055,0
+IBLC.US,D,20231110,000000,17.07,17.24,16.48,17.03,10913,0
+IBLC.US,D,20231113,000000,16.86,16.86,16.35,16.5045,2063,0
+IBLC.US,D,20231114,000000,16.87,16.97,16.39,16.6796,6354,0
+IBLC.US,D,20231115,000000,16.94,17.9,16.9221,17.75,8898,0
+IBLC.US,D,20231116,000000,17.39,17.45,16.94,17.0826,6772,0
+IBLC.US,D,20231117,000000,17.15,17.48,17.15,17.356,7785,0
+IBLC.US,D,20231120,000000,17.66,18.4001,17.59,18.2524,10138,0
+IBLC.US,D,20231121,000000,17.88,18.07,17.51,17.9803,12084,0
+IBLC.US,D,20231122,000000,18.04,18.4464,17.6204,18.4464,5523,0
+IBLC.US,D,20231124,000000,18.55,19.41,18.29,19.2569,16266,0
+IBLC.US,D,20231127,000000,18.84,19.6087,18.6015,19.258,11898,0
+IBLC.US,D,20231128,000000,19.7,20.83,19.57,20.83,16135,0
+IBLC.US,D,20231129,000000,20.83,21.14,20.61,20.89,21162,0
+IBLC.US,D,20231130,000000,20.83,20.83,20.2368,20.2547,8176,0
+IBLC.US,D,20231201,000000,20.33,22.28,20.33,22.28,22627,0
+IBLC.US,D,20231204,000000,24.47,24.47,22.98,23.662,30097,0
+IBLC.US,D,20231205,000000,23.59,24.95,23.59,23.9706,36775,0
+IBLC.US,D,20231206,000000,24.46,24.46,23.62,23.7046,7988,0
+IBLC.US,D,20231207,000000,23.25,24.0999,23.16,23.91,26189,0
+IBLC.US,D,20231208,000000,24.16,25.6075,24.0865,25.6075,14784,0
+IBLC.US,D,20231211,000000,24.38,24.81,22.9,23.1238,28668,0
+IBLC.US,D,20231212,000000,23.47,23.56,23.26,23.4294,23567,0
+IBLC.US,D,20231213,000000,23.35,25.4849,23.28,25.4812,24739,0
+IBLC.US,D,20231214,000000,25.75,26.6693,25.57,26.4169,25547,0
+IBLC.US,D,20231215,000000,26.06,26.48,25.62,26.33,10742,0
+IBLC.US,D,20231218,000000,25.85,27.4241,25.8,27.3764,17163,0
+IBLC.US,D,20231219,000000,28.17,28.91,27.29,28.2,30521,0
+IBLC.US,D,20231220,000000,28.93,29.69,27.72,27.72,35973,0
+IBLC.US,D,20231221,000000,28.86,29.63,28.45,29.5486,23074,0
+IBLC.US,D,20231222,000000,29.83,31.97,29.34,31.1507,32147,0
+IBLC.US,D,20231226,000000,30.83,31.5933,30.43,31.5882,30651,0
+IBLC.US,D,20231227,000000,32.57,34.753,32.06,34.615,24328,0
+IBLC.US,D,20231228,000000,33.55,33.86,32.52,33.01,30276,0
+IBLC.US,D,20231229,000000,33.62,33.96,28.88,29.2183,93549,0
+IBLC.US,D,20240102,000000,31.61,32.5999,28.2,28.26,38643,0
+IBLC.US,D,20240103,000000,26.17,28.02,25.94,27.54,22767,0
+IBLC.US,D,20240104,000000,28,29.24,27.4401,28.7955,26496,0
+IBLC.US,D,20240105,000000,28.42,28.64,27.2,27.5,36217,0
+IBLC.US,D,20240108,000000,28.16,29.43,26.56,29.2281,69622,0
+IBLC.US,D,20240109,000000,28.91,29.4175,28.45,28.6604,54962,0
+IBLC.US,D,20240110,000000,28.13,29.86,27.48,28.6432,41952,0
+IBLC.US,D,20240111,000000,30.48,31.16,25.75,26.5447,82438,0
+IBLC.US,D,20240112,000000,26.06,26.1425,24.34,24.3854,43389,0
+IBLC.US,D,20240116,000000,23.92,24.2999,22.81,23.4143,73750,0
+IBLC.US,D,20240117,000000,22.99,23.07,22.605,22.8544,21456,0
+IBLC.US,D,20240118,000000,23.01,23.41,21.7201,21.795,56380,0
+IBLC.US,D,20240119,000000,21.93,22.12,20.905,22.0319,42861,0
+IBLC.US,D,20240122,000000,21.94,22.83,21.6501,22.18,25667,0
+IBLC.US,D,20240123,000000,21.71,22.045,21.57,21.71,14628,0
+IBLC.US,D,20240124,000000,22.33,22.6193,21.41,21.4349,20852,0
+IBLC.US,D,20240125,000000,21.76,22.03,21.695,22.03,6903,0
+IBLC.US,D,20240126,000000,22.86,23.55,22.73,23.38,10245,0
+IBLC.US,D,20240129,000000,23.57,24.86,23.54,24.3168,17846,0
+IBLC.US,D,20240130,000000,24.31,24.58,23.7201,23.81,39357,0
+IBLC.US,D,20240131,000000,23.31,24.19,23.1397,23.1397,20559,0
+IBLC.US,D,20240201,000000,23.16,23.65,22.52,23.4283,9311,0
+IBLC.US,D,20240202,000000,23.17,23.6118,22.92,23.2136,14965,0
+IBLC.US,D,20240205,000000,23.11,23.12,21.86,21.8805,18747,0
+IBLC.US,D,20240206,000000,21.92,22.63,21.88,22.5199,6832,0
+IBLC.US,D,20240207,000000,22.1996,23.0683,21.93,23.0276,9934,0
+IBLC.US,D,20240208,000000,23.61,25.52,23.232,25.1148,48362,0
+IBLC.US,D,20240209,000000,26.89,27.6195,26.59,27.4018,43358,0
+IBLC.US,D,20240212,000000,27.46,29.88,27.46,29.4799,29208,0
+IBLC.US,D,20240213,000000,27.47,28.82,27,28.1499,51329,0
+IBLC.US,D,20240214,000000,29.6,31.5166,29.6,31.5003,30121,0
+IBLC.US,D,20240215,000000,32.3,32.67,30.18,30.87,55836,0
+IBLC.US,D,20240216,000000,31.52,31.92,30.9492,31.01,35408,0
+IBLC.US,D,20240220,000000,30.98,31.1799,28.24,29.525,63659,0
+IBLC.US,D,20240221,000000,28.31,29,27.8505,27.9558,29874,0
+IBLC.US,D,20240222,000000,28.68,29.4314,28.1847,29.13,15228,0
+IBLC.US,D,20240223,000000,28.8,29.04,27.71,28.356,13723,0
+IBLC.US,D,20240226,000000,28.58,32.51,28.54,32.105,98329,0
+IBLC.US,D,20240227,000000,33.96,34.4,31.65,32.335,20844,0
+IBLC.US,D,20240228,000000,33.55,33.5699,30.915,31.38,15372,0
+IBLC.US,D,20240229,000000,31.55,32.04,28.76,29.44,39897,0
+IBLC.US,D,20240301,000000,29.58,30.13,28.58,30.13,20469,0
+IBLC.US,D,20240304,000000,31.15,31.5224,29.4,29.6357,20060,0
+IBLC.US,D,20240305,000000,29.21,29.91,27.75,27.7694,18574,0
+IBLC.US,D,20240306,000000,29.07,30,28.2128,28.9792,7945,0
+IBLC.US,D,20240307,000000,28.84,29.16,28.32,28.9287,36195,0
+IBLC.US,D,20240308,000000,29.19,31.62,29.19,30.16,11272,0
+IBLC.US,D,20240311,000000,31.07,31.07,28.26,28.3249,11126,0
+IBLC.US,D,20240312,000000,28.72,28.72,27.5,28.2794,16023,0
+IBLC.US,D,20240313,000000,28.21,28.83,28.13,28.3891,6007,0
+IBLC.US,D,20240314,000000,28.05,28.3,26.41,26.7297,9410,0
+IBLC.US,D,20240315,000000,26.29,28.06,26.15,27.94,4399,0
+IBLC.US,D,20240318,000000,28,28.18,27.22,27.96,4378,0
+IBLC.US,D,20240319,000000,26.82,27.54,25.98,27.46,30717,0
+IBLC.US,D,20240320,000000,27.49,30.61,27.49,30.61,17072,0
+IBLC.US,D,20240321,000000,30.7,31.41,30.41,30.68,13075,0
+IBLC.US,D,20240322,000000,30.06,30.2,29.39,29.6486,7182,0
+IBLC.US,D,20240325,000000,30.01,31.826,30.01,31.5489,18630,0
+IBLC.US,D,20240326,000000,31.62,31.8251,31,31.0007,7892,0
+IBLC.US,D,20240327,000000,31.88,31.88,30.57,31.1243,11261,0
+IBLC.US,D,20240328,000000,31.59,32.68,31.2801,31.39,12463,0
+IBLC.US,D,20240401,000000,30.75,31.39,30.14,30.24,17659,0
+IBLC.US,D,20240402,000000,29.06,29.78,28.13,28.7359,26716,0
+IBLC.US,D,20240403,000000,28.63,29.19,28.56,28.7137,19144,0
+IBLC.US,D,20240404,000000,29.55,29.72,28.17,28.22,9095,0
+IBLC.US,D,20240405,000000,28,28.32,27.66,27.802,12684,0
+IBLC.US,D,20240408,000000,29.11,29.11,27.85,28.0408,19720,0
+IBLC.US,D,20240409,000000,27.86,27.86,27.275,27.3624,9534,0
+IBLC.US,D,20240410,000000,26.67,27.42,26.57,27.1977,10333,0
+IBLC.US,D,20240411,000000,27.37,27.55,26.89,27.5247,10422,0
+IBLC.US,D,20240412,000000,27.21,27.21,25.9191,26.0869,8802,0
+IBLC.US,D,20240415,000000,26.23,26.23,24.89,24.9295,7720,0
+IBLC.US,D,20240416,000000,24.68,24.68,23.9298,24.4869,6058,0
+IBLC.US,D,20240417,000000,24.67,24.7101,24.115,24.4727,7108,0
+IBLC.US,D,20240418,000000,25.28,25.8,24.42,25.1011,6236,0
+IBLC.US,D,20240419,000000,25.35,26,25.35,25.38,3437,0
+IBLC.US,D,20240422,000000,26.6014,27.6017,26.14,27.6017,2646,0
+IBLC.US,D,20240423,000000,27.53,29.05,27.53,28.901,13112,0
+IBLC.US,D,20240424,000000,28.82,29.33,28.03,28.1683,6238,0
+IBLC.US,D,20240425,000000,26.72,27.99,26.72,27.8659,2980,0
+IBLC.US,D,20240426,000000,27.66,28.26,27.52,28.1976,2931,0
+IBLC.US,D,20240429,000000,27.53,27.769,26.79,26.8961,5290,0
+IBLC.US,D,20240430,000000,26.25,26.4,25.29,25.29,6555,0
+IBLC.US,D,20240501,000000,24.71,25.69,24.41,24.9828,7705,0
+IBLC.US,D,20240502,000000,25.59,25.96,25.5,25.9111,6052,0
+IBLC.US,D,20240503,000000,26.62,26.91,26.025,26.1347,5256,0
+IBLC.US,D,20240506,000000,27.94,27.94,27.47,27.5311,2176,0
+IBLC.US,D,20240507,000000,27.44,27.44,26.35,26.47,2951,0
+IBLC.US,D,20240508,000000,25.98,26.3716,25.53,26.3716,4758,0
+IBLC.US,D,20240509,000000,26.3,26.4974,26.3,26.4974,751,0
+IBLC.US,D,20240510,000000,25.78,25.78,25.2944,25.2944,1802,0
+IBLC.US,D,20240513,000000,25.755,25.93,25.2,25.2875,3776,0
+IBLC.US,D,20240514,000000,24.85,25.4782,24.85,25.3958,3585,0
+IBLC.US,D,20240515,000000,26.46,27.2076,25.7899,27.2076,2844,0
+IBLC.US,D,20240516,000000,26.95,27.06,26.6795,26.6795,3133,0
+IBLC.US,D,20240517,000000,27.11,27.35,26.5784,26.5801,3180,0
+IBLC.US,D,20240520,000000,26.72,28.73,26.72,28.5378,2289,0
+IBLC.US,D,20240521,000000,28.67,28.97,28.3,28.3882,6996,0
+IBLC.US,D,20240522,000000,28.56,29.91,28.46,28.6996,10497,0
+IBLC.US,D,20240523,000000,29.22,29.22,27.3714,27.4033,2728,0
+IBLC.US,D,20240524,000000,27.485,28.7986,27.485,28.6547,5224,0
+IBLC.US,D,20240528,000000,28.81,29.59,28.7102,28.9127,2765,0
+IBLC.US,D,20240529,000000,28.49,28.7613,28.2706,28.4057,11142,0
+IBLC.US,D,20240530,000000,28.6808,28.88,28.212,28.212,3769,0
+IBLC.US,D,20240531,000000,27.72,27.7345,27.1,27.7345,3751,0
+IBLC.US,D,20240603,000000,29,29,27.8,27.9348,4274,0
+IBLC.US,D,20240604,000000,28.7,29.76,28.56,29.3451,52579,0
+IBLC.US,D,20240605,000000,29.33,30.1277,29.21,30.1277,5340,0
+IBLC.US,D,20240606,000000,30.36,31.34,30.36,30.9726,8081,0
+IBLC.US,D,20240607,000000,31.27,31.89,30.186,30.2123,10427,0
+IBLC.US,D,20240610,000000,29.78,30.632,29.57,30.4478,10225,0
+IBLC.US,D,20240611,000000,29.5,30.8232,28.69,30.8232,4065,0
+IBLC.US,D,20240612,000000,31.9,33,31.88,32.4198,10039,0
+IBLC.US,D,20240613,000000,33.78,33.78,32.08,33.15,8513,0
+IBLC.US,D,20240614,000000,33.2,33.34,32.28,32.592,4959,0
+IBLC.US,D,20240617,000000,32.43,34.21,32.0199,33.8234,5511,0
+IBLC.US,D,20240618,000000,33.087,33.51,32.8,33.4421,10963,0
+IBLC.US,D,20240620,000000,34.38,34.84,33.869,33.9162,10408,0
+IBLC.US,D,20240621,000000,32.56,32.58,31.54,32.1303,8810,0
+IBLC.US,D,20240624,000000,30.81,31.53,30.56,31.0052,4788,0
+IBLC.US,D,20240625,000000,31.79,32.865,31.79,32.2948,5400,0
+IBLC.US,D,20240626,000000,32.22,33.17,31.91,31.91,4089,0
+IBLC.US,D,20240627,000000,32.575,32.88,31.895,31.9233,5992,0
+IBLC.US,D,20240628,000000,32.16,32.16,31.7199,31.7199,1289,0
+IBLC.US,D,20240701,000000,32.55,34.05,32.55,33.8407,16297,0
+IBLC.US,D,20240702,000000,33.85,33.94,33.34,33.6753,15217,0
+IBLC.US,D,20240703,000000,33.07,33.49,33.07,33.374,3243,0
+IBLC.US,D,20240705,000000,31.71,33.6881,31.66,33.6,7918,0
+IBLC.US,D,20240708,000000,33.93,34.54,33.3301,33.4608,11247,0
+IBLC.US,D,20240709,000000,34,34,32.16,32.31,3217,0
+IBLC.US,D,20240710,000000,32.7,32.7,32.163,32.163,6602,0
+IBLC.US,D,20240711,000000,33.09,33.23,31.58,31.7943,3991,0
+IBLC.US,D,20240712,000000,31.91,33.74,31.91,33.4804,8310,0
+IBLC.US,D,20240715,000000,35.25,37.2,35.08,36.99,34083,0
+IBLC.US,D,20240716,000000,37.23,39.136,37.22,39.0032,22493,0
+IBLC.US,D,20240717,000000,38.06,39.73,36.79,37.6982,19394,0
+IBLC.US,D,20240718,000000,38.31,38.37,34.75,34.9466,14371,0
+IBLC.US,D,20240719,000000,35.56,36.89,35.46,36.58,8658,0
+IBLC.US,D,20240722,000000,37.21,37.58,35.895,37.25,11189,0
+IBLC.US,D,20240723,000000,36.87,37.2,35.9044,35.9044,8893,0
+IBLC.US,D,20240724,000000,36.04,36.04,34.0388,34.0388,7814,0
+IBLC.US,D,20240725,000000,33.4,33.6388,32.33,32.33,13270,0
+IBLC.US,D,20240726,000000,33.95,34.45,33.2583,33.459,16948,0
+IBLC.US,D,20240729,000000,34.63,34.87,32.4693,32.4693,6273,0
+IBLC.US,D,20240730,000000,32.7,32.75,31.56,31.56,12773,0
+IBLC.US,D,20240731,000000,32.6,33.225,32.45,32.45,14013,0
+IBLC.US,D,20240801,000000,32.49,32.75,30.27,30.66,4558,0
+IBLC.US,D,20240802,000000,30.02,30.08,28.5,28.65,19630,0
+IBLC.US,D,20240805,000000,27,27.15,24,27.1,9865,0
+IBLC.US,D,20240806,000000,27.79,28.28,26.65,27.85,9790,0
+IBLC.US,D,20240807,000000,28.33,28.33,26.22,26.22,5677,0
+IBLC.US,D,20240808,000000,27.19,28.56,26.96,28.54,8878,0
+IBLC.US,D,20240809,000000,28.35,28.35,27.74,27.9676,4430,0
+IBLC.US,D,20240812,000000,27.61,27.61,27.0409,27.0409,3193,0
+IBLC.US,D,20240813,000000,27.19,27.58,26.8999,27.2296,7695,0
+IBLC.US,D,20240814,000000,27.5,27.5,26.895,27.0076,4356,0
+IBLC.US,D,20240815,000000,27.47,28.4499,27.47,27.7436,3836,0
+IBLC.US,D,20240816,000000,27.82,28.7202,27.82,28.7202,8172,0
+IBLC.US,D,20240819,000000,28.75,29.39,28.72,29.3868,11116,0
+IBLC.US,D,20240820,000000,29.84,29.93,28.9,29.38,14527,0
+IBLC.US,D,20240821,000000,29.46,30.42,29.315,30.4119,12514,0
+IBLC.US,D,20240822,000000,30.34,30.34,29.3404,29.3404,5016,0
+IBLC.US,D,20240823,000000,29.64,30.9539,29.64,30.9539,4627,0
+IBLC.US,D,20240826,000000,30.9,30.9,30.1,30.3863,8086,0
+IBLC.US,D,20240827,000000,30.15,30.15,29.03,29.4095,10253,0
+IBLC.US,D,20240828,000000,28.39,28.4,28.2998,28.2998,4138,0
+IBLC.US,D,20240829,000000,29.06,29.1,28.35,28.3917,7182,0
+IBLC.US,D,20240830,000000,28.83,28.83,27.83,28.173,6120,0
+IBLC.US,D,20240903,000000,27.78,27.78,25.8116,25.83,13397,0
+IBLC.US,D,20240904,000000,25.53,26.36,25.52,25.7632,10264,0
+IBLC.US,D,20240905,000000,25.96,25.96,25.4068,25.5401,2274,0
+IBLC.US,D,20240906,000000,25.83,25.98,24.2138,24.2138,35730,0
+IBLC.US,D,20240909,000000,24.82,25.6241,24.82,25.6241,8978,0
+IBLC.US,D,20240910,000000,25.48,26.5482,25.48,26.5482,1107,0
+IBLC.US,D,20240911,000000,25.55,26.7716,25.51,26.7363,3025,0
+IBLC.US,D,20240912,000000,26.68,27.33,26.68,27.0469,54278,0
+IBLC.US,D,20240913,000000,26.97,27.99,26.97,27.44,7312,0
+IBLC.US,D,20240916,000000,26.97,27.31,26.9,27.11,3827,0
+IBLC.US,D,20240917,000000,27.51,28.05,27.29,27.5355,22715,0
+IBLC.US,D,20240918,000000,27.36,28.51,27.14,27.2241,24114,0
+IBLC.US,D,20240919,000000,28.54,29,27.844,27.8533,8259,0
+IBLC.US,D,20240920,000000,27.93,27.98,27.515,27.878,2710,0
+IBLC.US,D,20240923,000000,28.04,28.6983,28.04,28.5,5536,0
+IBLC.US,D,20240924,000000,28.64,29.6816,28.195,29.6816,92535,0
+IBLC.US,D,20240925,000000,29.64,30.19,29.3912,29.3912,12356,0
+IBLC.US,D,20240926,000000,30.22,31.16,30.2,30.8152,9563,0
+IBLC.US,D,20240927,000000,31.35,31.35,30.71,30.8658,10813,0
+IBLC.US,D,20240930,000000,29.71,30.05,29.4793,29.5334,13506,0
+IBLC.US,D,20241001,000000,29.09,29.09,27.86,28.099,10330,0
+IBLC.US,D,20241002,000000,28.1365,28.7156,28.1365,28.5721,10216,0
+IBLC.US,D,20241003,000000,28.42,28.69,28.4,28.68,7785,0
+IBLC.US,D,20241004,000000,29.21,29.6401,28.95,29.63,7217,0
+IBLC.US,D,20241007,000000,29.87,30.12,29.19,29.19,3828,0
+IBLC.US,D,20241008,000000,28.95,29.29,28.77,28.96,6633,0
+IBLC.US,D,20241009,000000,28.81,29.05,28.46,28.4602,4200,0
+IBLC.US,D,20241010,000000,28.28,28.38,27.91,28.1481,4788,0
+IBLC.US,D,20241011,000000,28.44,29.76,28.32,29.72,7566,0
+IBLC.US,D,20241014,000000,30.3,31.33,30.1,31.1722,11332,0
+IBLC.US,D,20241015,000000,31.16,31.9999,30.89,31.03,17951,0
+IBLC.US,D,20241016,000000,31.78,32.6614,31.7372,32.6614,22572,0
+IBLC.US,D,20241017,000000,32.62,32.62,31.98,32.0963,9074,0
+IBLC.US,D,20241018,000000,33.46,33.74,32.64,33.6396,10163,0
+IBLC.US,D,20241021,000000,33.39,34.0311,32.39,34.0311,8498,0
+IBLC.US,D,20241022,000000,34.38,34.38,33.3993,34.33,4117,0
+IBLC.US,D,20241023,000000,33.8,33.8,32.33,32.94,5347,0
+IBLC.US,D,20241024,000000,33.86,33.86,32.96,33.5416,63606,0
+IBLC.US,D,20241025,000000,33.79,33.79,32.61,32.73,5310,0
+IBLC.US,D,20241028,000000,33.78,35.34,33.78,35.1566,6212,0
+IBLC.US,D,20241029,000000,35.81,36.06,35.1184,35.1883,35385,0
+IBLC.US,D,20241030,000000,34.36,34.9201,33.471,34.4035,33905,0
+IBLC.US,D,20241031,000000,36.12,36.12,31.5,31.57,16197,0
+IBLC.US,D,20241101,000000,31.79,32.7889,31.2,31.3185,15991,0
+IBLC.US,D,20241104,000000,30.85,30.855,30.2651,30.4034,9102,0
+IBLC.US,D,20241105,000000,30.93,31.905,30.93,31.7986,5468,0
+IBLC.US,D,20241106,000000,34.895,37.1799,34.74,37.15,52258,0
+IBLC.US,D,20241107,000000,36.67,38.81,36.67,38.4756,31077,0
+IBLC.US,D,20241108,000000,38.47,38.968,37.7647,38.963,28801,0
+IBLC.US,D,20241111,000000,41.9,44.85,41.9,44.5203,84389,0
+IBLC.US,D,20241112,000000,43.04,44.155,42.46,43.93,51267,0
+IBLC.US,D,20241113,000000,44.27,45.1099,39.9,40.056,30274,0
+IBLC.US,D,20241114,000000,40.83,41.2,38.4501,38.6293,20037,0
+IBLC.US,D,20241115,000000,38.8,39.9169,38.2238,39.9169,27050,0
+IBLC.US,D,20241118,000000,39.5401,40.9,38.79,39.2371,14905,0
+IBLC.US,D,20241119,000000,39,40.88,39,40.5314,17861,0
+IBLC.US,D,20241120,000000,42.1001,42.197,39.8962,40.8526,15453,0
+IBLC.US,D,20241121,000000,42.76,43.62,39.3,40.14,21153,0
+IBLC.US,D,20241122,000000,39.63,42.72,39.4,42.3712,30521,0
+IBLC.US,D,20241125,000000,43.04,43.61,41.1539,42.21,20783,0
+IBLC.US,D,20241126,000000,40.6501,42.04,39.715,39.8205,47185,0
+IBLC.US,D,20241127,000000,41.2099,43,40.81,42.7256,31082,0
+IBLC.US,D,20241129,000000,43.05,45.4,43.05,43.43,21102,0
+IBLC.US,D,20241202,000000,42.995,43.79,41.61,41.9545,25761,0
+IBLC.US,D,20241203,000000,41.04,42.23,40.81,41.932,11478,0
+IBLC.US,D,20241204,000000,41.88,44.49,41.88,44.41,26492,0
+IBLC.US,D,20241205,000000,45.88,46.96,43.362,43.362,38761,0
+IBLC.US,D,20241206,000000,44.48,46.95,44.09,45.8187,39825,0
+IBLC.US,D,20241209,000000,45.52,45.52,42.3584,42.44,47132,0
+IBLC.US,D,20241210,000000,42.69,43,40.61,40.74,26327,0
+IBLC.US,D,20241211,000000,41.54,42.65,41.17,41.8658,17381,0
+IBLC.US,D,20241212,000000,43.48,43.48,41.64,41.64,14393,0
+IBLC.US,D,20241213,000000,41.77,42.275,41.175,41.29,15063,0
+IBLC.US,D,20241216,000000,42.05,44.98,41.88,43.65,17120,0
+IBLC.US,D,20241217,000000,44,44,42.12,42.65,20543,0
+IBLC.US,D,20241218,000000,41.87,42.98,37.9,38.58,35028,0
+IBLC.US,D,20241219,000000,40.1,40.17,36.85,36.98,39786,0
+IBLC.US,D,20241220,000000,36.23,37.8,36.2,37.31,28726,0
+IBLC.US,D,20241223,000000,37.14,37.22,35.76,36.02,17188,0
+IBLC.US,D,20241224,000000,36.82,37.76,36.52,37.68,11071,0
+IBLC.US,D,20241226,000000,37.13,37.44,35.9,37.19,32478,0
+IBLC.US,D,20241227,000000,36.92,37.1,35.67,35.81,13068,0
+IBLC.US,D,20241230,000000,35.02,35.59,33.8644,34.71,25019,0
+IBLC.US,D,20241231,000000,35.41,35.42,33.924,34.19,19684,0
+IBLC.US,D,20250102,000000,34.87,35.86,34.49,35.06,33876,0
+IBLC.US,D,20250103,000000,35.32,37.97,35.19,37.91,31899,0
+IBLC.US,D,20250106,000000,38.89,39.4,38.28,38.96,24957,0
+IBLC.US,D,20250107,000000,38.75,38.98,36.65,36.94,34201,0
+IBLC.US,D,20250108,000000,36.18,36.47,34.96,35.69,17627,0
+IBLC.US,D,20250110,000000,35.22,35.33,34.25,35.2,22534,0
+IBLC.US,D,20250113,000000,33.95,34.44,33.47,34.41,23645,0
+IBLC.US,D,20250114,000000,35.71,36.1,34.8,35.09,18329,0
+IBLC.US,D,20250115,000000,36.51,37.47,36.37,37.11,17664,0
+IBLC.US,D,20250116,000000,37.1,37.53,36.76,37.19,20857,0
+IBLC.US,D,20250117,000000,38.44,39.47,38.28,38.55,37646,0
+IBLC.US,D,20250121,000000,39.15,39.28,37,38.0863,74182,0
+IBLC.US,D,20250122,000000,38.22,39.1,37.51,38.7099,24027,0
+IBLC.US,D,20250123,000000,38.05,40.07,38.05,38.86,25698,0
+IBLC.US,D,20250124,000000,39.39,40.5,39.16,39.1642,25698,0
+IBLC.US,D,20250127,000000,36.29,36.53,33.11,34.0001,37270,0
+IBLC.US,D,20250128,000000,34.8,34.8,33.7241,34.21,16006,0
+IBLC.US,D,20250129,000000,34.28,35.075,33.78,34.67,8632,0
+IBLC.US,D,20250130,000000,35.48,36.66,35.4684,36.38,11041,0
+IBLC.US,D,20250131,000000,36.86,37.22,35.53,35.71,12541,0
+IBLC.US,D,20250203,000000,33.57,35.9301,33.45,35.66,27163,0
+IBLC.US,D,20250204,000000,35.53,35.86,35.382,35.798,9887,0
+IBLC.US,D,20250205,000000,35.89,36.06,35.2504,35.44,15993,0
+IBLC.US,D,20250206,000000,35.73,35.76,34.97,35.2419,4337,0
+IBLC.US,D,20250207,000000,36.755,36.76,35.43,35.48,8351,0
+IBLC.US,D,20250210,000000,35.88,36.22,35.75,35.86,13157,0
+IBLC.US,D,20250211,000000,35.53,35.6609,34.6,34.6,10379,0
+IBLC.US,D,20250212,000000,34.16,35.24,34.16,35.1434,9024,0
+IBLC.US,D,20250213,000000,35,36.28,34.85,36.28,12026,0
+IBLC.US,D,20250214,000000,36.38,36.4648,36.0955,36.2,11768,0
+IBLC.US,D,20250218,000000,36.5299,36.57,35.59,35.74,20060,0
+IBLC.US,D,20250219,000000,35.7,36.1007,35.36,35.3683,28100,0
+IBLC.US,D,20250220,000000,35.7,35.7,34.89,35.32,9980,0
+IBLC.US,D,20250221,000000,35.87,36.07,33.24,33.25,15137,0
+IBLC.US,D,20250224,000000,32.93,32.93,31.3587,31.71,15917,0
+IBLC.US,D,20250225,000000,30.73,30.97,28.899,29.6239,25911,0
+IBLC.US,D,20250226,000000,29.68,30.53,29.42,29.76,14305,0
+IBLC.US,D,20250227,000000,31.1,31.54,29.3,29.3,32910,0
+IBLC.US,D,20250228,000000,28.8,30.4,28.62,30.22,19233,0
+IBLC.US,D,20250303,000000,32.45,32.45,28.74,28.8445,28348,0
+IBLC.US,D,20250304,000000,28.15,29.5167,27.3,28.7358,25315,0
+IBLC.US,D,20250305,000000,29.52,30.0878,28.8,30.0878,24501,0
+IBLC.US,D,20250306,000000,29.0035,29.9826,28.535,28.7593,10218,0
+IBLC.US,D,20250307,000000,28.6599,29.635,28.16,29.5598,6309,0
+IBLC.US,D,20250310,000000,28.3409,28.44,26.47,26.73,17596,0
+IBLC.US,D,20250311,000000,26.9998,27.63,26.4,27.3749,47012,0
+IBLC.US,D,20250312,000000,28.1,28.1,26.78,27.4705,16530,0
+IBLC.US,D,20250313,000000,27.28,27.36,26.38,26.4085,7539,0
+IBLC.US,D,20250314,000000,27.19,27.68,26.95,27.5814,14475,0
+IBLC.US,D,20250317,000000,27.52,28.17,27.2,27.9,14717,0
+IBLC.US,D,20250318,000000,27.28,27.45,26.6463,26.6463,4213,0
+IBLC.US,D,20250319,000000,27.1,28.09,27.1,27.7177,7524,0
+IBLC.US,D,20250320,000000,27.51,27.8,27.24,27.42,2416,0
+IBLC.US,D,20250321,000000,26.72,27.1951,26.72,27.1951,2980,0
+IBLC.US,D,20250324,000000,28.29,29.583,28.29,29.583,13078,0
+IBLC.US,D,20250325,000000,29.37,30.95,28.72,28.9975,8619,0
+IBLC.US,D,20250326,000000,28.65,28.65,27.11,27.2371,8776,0
+IBLC.US,D,20250327,000000,27.01,27.495,26.87,26.91,14882,0
+IBLC.US,D,20250328,000000,26.1796,26.49,25.2389,25.3328,7989,0
+IBLC.US,D,20250331,000000,24.69,24.69,23.89,24.6839,9526,0
+IBLC.US,D,20250401,000000,24.44,25.7744,24.27,25.7744,5399,0
+IBLC.US,D,20250402,000000,25.44,26.62,25.44,26.5776,7526,0
+IBLC.US,D,20250403,000000,24.75,25,24.3006,24.4385,19616,0
+IBLC.US,D,20250404,000000,23.4,23.48,21.705,23.3,15182,0
+IBLC.US,D,20250407,000000,21.7095,24.5,21.55,23.1044,14625,0
+IBLC.US,D,20250408,000000,24,24.21,21.46,21.9,9146,0
+IBLC.US,D,20250409,000000,22,25.199,21.81,24.98,6827,0
+IBLC.US,D,20250410,000000,23.73,23.99,22.9825,23.4028,8032,0
+IBLC.US,D,20250411,000000,23.58,24.48,22.65,24.404,7876,0
+IBLC.US,D,20250414,000000,24.869,25.13,24.53,24.83,8290,0
+IBLC.US,D,20250415,000000,24.715,24.715,23.6,23.7199,4187,0
+IBLC.US,D,20250416,000000,23.4,23.74,23.28,23.4668,5299,0
+IBLC.US,D,20250417,000000,23.6,23.76,23.13,23.719,6458,0
+IBLC.US,D,20250421,000000,23.8,23.82,23.245,23.3597,2955,0
+IBLC.US,D,20250422,000000,24.785,25.649,23.94,25.6051,7738,0
+IBLC.US,D,20250423,000000,27,27.04,26.3328,26.3328,6455,0
+IBLC.US,D,20250424,000000,26.3173,27.129,26.3173,27.1005,5093,0
+IBLC.US,D,20250425,000000,27.24,28,27.24,27.69,17243,0
+IBLC.US,D,20250428,000000,27.75,27.75,26.7,27.3605,8707,0
+IBLC.US,D,20250429,000000,27.37,27.37,27.22,27.2403,1086,0
+IBLC.US,D,20250430,000000,26.51,26.6867,26.43,26.6867,2275,0
+IBLC.US,D,20250501,000000,27.3,28.2761,27.24,27.75,12136,0
+IBLC.US,D,20250502,000000,28.3,29.1547,28.117,28.6337,4073,0
+IBLC.US,D,20250505,000000,27.96,27.98,27.4192,27.637,6071,0
+IBLC.US,D,20250506,000000,27.18,27.78,27.06,27.7498,3817,0
+IBLC.US,D,20250507,000000,27.98,28,27.6,27.8354,9003,0
+IBLC.US,D,20250508,000000,29,29.849,28.72,29.3637,13298,0
+IBLC.US,D,20250509,000000,29.9,30.55,29.2712,29.6259,9951,0
+IBLC.US,D,20250512,000000,31,31.3978,30.5506,30.7692,5996,0
+IBLC.US,D,20250513,000000,31.51,32.739,31.51,32.6474,5688,0
+IBLC.US,D,20250514,000000,32.73,32.89,32.63,32.67,4242,0
+IBLC.US,D,20250515,000000,32.01,32.13,31.09,31.7552,7171,0
+IBLC.US,D,20250516,000000,32.4,33.83,32.4,33.5413,17538,0
+IBLC.US,D,20250519,000000,32.69,33.845,32.578,33.7926,36984,0
+IBLC.US,D,20250520,000000,33.79,33.79,32.84,33.3592,4850,0
+IBLC.US,D,20250521,000000,33.425,34.5599,32.7899,33.0837,6983,0
+IBLC.US,D,20250522,000000,34.15,34.19,33.3378,33.8054,12916,0
+IBLC.US,D,20250523,000000,32.59,33.205,32.57,32.7719,8778,0
+IBLC.US,D,20250527,000000,33.429,33.835,33.42,33.8069,8141,0
+IBLC.US,D,20250528,000000,33.3582,33.54,32.09,32.1171,7437,0
+IBLC.US,D,20250529,000000,32.08,32.75,31.5165,31.6371,8370,0
+IBLC.US,D,20250530,000000,30.96,31.34,30.76,30.9474,7518,0
+IBLC.US,D,20250602,000000,31.1,31.84,30.97,31.7827,14006,0
+IBLC.US,D,20250603,000000,31.84,33.2593,31.8144,33.177,7615,0
+IBLC.US,D,20250604,000000,33.65,34.56,33.2699,34.5228,14304,0
+IBLC.US,D,20250605,000000,34.9192,34.99,32.9711,33.198,14919,0
+IBLC.US,D,20250606,000000,34.99,35.33,33.82,35.0091,25254,0
+IBLC.US,D,20250609,000000,35.34,35.88,34.9993,35.8153,10695,0
+IBLC.US,D,20250610,000000,35.89,36.09,35.4112,35.858,19792,0
+IBLC.US,D,20250611,000000,35.5451,35.9324,35.3,35.3767,5803,0
+IBLC.US,D,20250612,000000,34.76,35.39,34.73,34.8474,4271,0
+IBLC.US,D,20250613,000000,33.82,34.31,33.15,33.5823,10675,0
+IBLC.US,D,20250616,000000,34.43,35.05,34.21,34.9083,8907,0
+IBLC.US,D,20250617,000000,34.51,34.53,33.1255,33.5862,7193,0
+IBLC.US,D,20250618,000000,33.4403,34.41,33.3,34.3157,9420,0
+IBLC.US,D,20250620,000000,35.05,35.1,33.96,34.0608,14725,0
+IBLC.US,D,20250623,000000,33.7155,34.19,32.56,33.6862,8716,0
+IBLC.US,D,20250624,000000,34.6399,36.1,34.53,36.0968,10776,0
+IBLC.US,D,20250625,000000,36.9,37.06,36.27,36.4205,27777,0
+IBLC.US,D,20250626,000000,36.2199,38.82,36.2199,38.6722,48433,0
+IBLC.US,D,20250627,000000,38.46,38.73,37.63,38.12,18703,0
+IBLC.US,D,20250630,000000,38.6,39.43,38.6,39.2669,9234,0
+IBLC.US,D,20250701,000000,38.61,39.67,38.52,38.9671,16756,0
+IBLC.US,D,20250702,000000,39.79,41.41,39.79,41.41,16810,0
+IBLC.US,D,20250703,000000,41.7509,42.4136,41.54,41.9366,10686,0
+IBLC.US,D,20250707,000000,40.76,40.77,39.594,40.3692,16274,0
+IBLC.US,D,20250708,000000,41.129,41.18,40.1532,40.3435,21650,0
+IBLC.US,D,20250709,000000,40.93,41.464,40.03,41.4628,8611,0
+IBLC.US,D,20250710,000000,41.1828,42.419,41.05,42.1404,4662,0
+IBLC.US,D,20250711,000000,42.71,42.82,41.39,41.6427,10102,0
+IBLC.US,D,20250714,000000,42.665,43.73,42.23,42.3627,19905,0
+IBLC.US,D,20250715,000000,42.08,42.6414,41.6899,42.0003,13489,0
+IBLC.US,D,20250716,000000,42.75,43.63,42.7,43.4113,16726,0
+IBLC.US,D,20250717,000000,43.08,44.66,43.0581,44.4146,23048,0
+IBLC.US,D,20250718,000000,45.13,46,43.7,44.62,36267,0
+IBLC.US,D,20250721,000000,45.18,46.75,43.92,43.9811,30349,0
+IBLC.US,D,20250722,000000,44.19,44.91,43.14,44.9015,14229,0
+IBLC.US,D,20250723,000000,43.5905,44.76,43.53,44.3057,65477,0
+IBLC.US,D,20250724,000000,44.36,44.8969,44.0711,44.3398,8758,0
+IBLC.US,D,20250725,000000,43.615,43.97,43.0167,43.7151,15996,0
+IBLC.US,D,20250728,000000,44.47,44.57,43,43.2836,17635,0
+IBLC.US,D,20250729,000000,43.29,43.35,41.5619,41.8621,24978,0
+IBLC.US,D,20250730,000000,42.4,42.5,41.9375,41.9375,3772,0
+IBLC.US,D,20250731,000000,42.64,43.34,42.2868,42.2868,10308,0
+IBLC.US,D,20250801,000000,39.43,40.08,38.378,39.1253,35621,0
+IBLC.US,D,20250804,000000,39.53,40.7108,39.53,40.7108,8239,0
+IBLC.US,D,20250805,000000,40.09,40.52,39.39,40.1623,5835,0
+IBLC.US,D,20250806,000000,39.91,40.9201,39.89,40.9201,4187,0
+IBLC.US,D,20250807,000000,41.82,42.19,40.32,40.9354,26057,0
+IBLC.US,D,20250808,000000,41.19,41.25,39.76,40.4455,25794,0
+IBLC.US,D,20250811,000000,41.13,41.9,40.65,40.6581,13421,0
+IBLC.US,D,20250812,000000,41.05,41.37,40.691,41.21,38807,0
+IBLC.US,D,20250813,000000,41.98,42.26,41.29,41.604,13919,0
+IBLC.US,D,20250814,000000,41.6594,42.72,41.2209,42.717,6586,0
+IBLC.US,D,20250815,000000,41.8883,42.74,41.5998,42.2738,10055,0
+IBLC.US,D,20250818,000000,42.74,44,42.28,43.5919,8149,0
+IBLC.US,D,20250819,000000,43.25,43.25,41.01,41.3861,24542,0
+IBLC.US,D,20250820,000000,41.35,41.9734,39.76,41.9734,19014,0
+IBLC.US,D,20250821,000000,41.66,41.85,41.2975,41.5625,3363,0
+IBLC.US,D,20250822,000000,41.55,43.905,41.53,43.53,8471,0
+IBLC.US,D,20250825,000000,42.7106,43.41,42.09,43.1381,11677,0
+IBLC.US,D,20250826,000000,42.89,44.04,42.84,44.04,7345,0
+IBLC.US,D,20250827,000000,43.73,44.2,43.73,43.883,4141,0
+IBLC.US,D,20250828,000000,44.38,45,44.23,44.2902,12441,0
+IBLC.US,D,20250829,000000,44.525,44.96,43.9315,44.5061,14755,0
+IBLC.US,D,20250902,000000,43.46,45.402,43.46,45.1101,9382,0
+IBLC.US,D,20250903,000000,45.2,45.68,43.965,44.3,8687,0
+IBLC.US,D,20250904,000000,43.77,43.99,43,43.095,9808,0
+IBLC.US,D,20250905,000000,43.455,43.91,41.87,42.9507,15908,0
+IBLC.US,D,20250908,000000,43.38,43.9301,42.655,43.5301,18472,0
+IBLC.US,D,20250909,000000,44.82,46.8106,44.45,46.7938,23015,0
+IBLC.US,D,20250910,000000,48,48.9892,47.74,48.5568,17499,0
+IBLC.US,D,20250911,000000,49,49.88,48.66,48.9856,18961,0
+IBLC.US,D,20250912,000000,49.23,50.0696,49.23,50.0696,29019,0
+IBLC.US,D,20250915,000000,50.6,51.4165,50.2,51.4165,26134,0
+IBLC.US,D,20250916,000000,51.45,52.6196,50.805,52.6196,21521,0
+IBLC.US,D,20250917,000000,52.2,53.665,51.4,53.4958,20875,0
+IBLC.US,D,20250918,000000,53.24,55,53.2225,54.3112,18394,0
+IBLC.US,D,20250919,000000,54.08,55.23,54.07,54.5345,26464,0
+IBLC.US,D,20250922,000000,53.57,55.23,53.01,55.11,22924,0
+IBLC.US,D,20250923,000000,55.97,55.97,53.5285,53.7915,74167,0
+IBLC.US,D,20250924,000000,54.79,55.8,54.3,54.7572,32078,0
+IBLC.US,D,20250925,000000,52.92,53.93,51.595,52.32,13582,0
+IBLC.US,D,20250926,000000,51.75,52.3383,50.16,51.93,44925,0
+IBLC.US,D,20250929,000000,53.17,55.269,53.08,55.1879,18631,0
+IBLC.US,D,20250930,000000,55.27,55.6,54.762,55.3868,20232,0
+IBLC.US,D,20251001,000000,55.72,56.46,55.31,55.7987,28348,0
+IBLC.US,D,20251002,000000,57.469,58.819,56.8283,58.573,22548,0
+IBLC.US,D,20251003,000000,58.44,60.91,58.44,59.3639,39750,0
+IBLC.US,D,20251006,000000,62.0917,62.98,61.7799,62.8473,38253,0
+IBLC.US,D,20251007,000000,63.95,64.38,60.4716,62.92,43866,0
+IBLC.US,D,20251008,000000,63.37,64.56,62.39,64.34,40304,0
+IBLC.US,D,20251009,000000,64.62,65.5,63.58,65.5,39895,0
+IBLC.US,D,20251010,000000,66.99,68.77,61.0672,61.62,63314,0
+IBLC.US,D,20251013,000000,63.8755,64.3,62.821,64.1405,26827,0
+IBLC.US,D,20251014,000000,62.07,66.58,60.5273,65,48059,0
+IBLC.US,D,20251015,000000,67.01,67.4764,64.375,66.0286,22739,0
+IBLC.US,D,20251016,000000,66.1,66.4,62.165,62.18,34668,0
+IBLC.US,D,20251017,000000,59.84,61.47,59.1917,61.33,48651,0
+IBLC.US,D,20251020,000000,63.16,65.07,62.56,63.4058,29135,0
+IBLC.US,D,20251021,000000,62.8333,63.04,61.0521,61.35,24317,0
+IBLC.US,D,20251022,000000,60.11,60.86,55.7528,57.4985,52940,0
+IBLC.US,D,20251023,000000,57.82,60.06,57.76,59.62,19690,0
+IBLC.US,D,20251024,000000,61.5,63.78,61.5,63.7019,34900,0
+IBLC.US,D,20251027,000000,65.81,65.81,64.48,65.5586,53131,0
+IBLC.US,D,20251028,000000,65.11,66.4791,63.945,64.0427,66545,0
+IBLC.US,D,20251029,000000,64.34,64.53,62.2303,63.0591,33393,0
+IBLC.US,D,20251030,000000,61.87,62.08,60.35,60.35,33719,0
+IBLC.US,D,20251031,000000,61.905,62.9981,60.735,61.609,34302,0
+IBLC.US,D,20251103,000000,64.39,64.4,61.11,62.4,32349,0
+IBLC.US,D,20251104,000000,59.48,62.2899,58.43,58.86,30809,0
+IBLC.US,D,20251105,000000,59.79,61.5,59.675,61.2444,57892,0
+IBLC.US,D,20251106,000000,60.23,61.05,56.595,56.7,54673,0
+IBLC.US,D,20251107,000000,55.2101,56.95,53.5,56.62,65987,0
+IBLC.US,D,20251110,000000,59.33,59.63,56.73,57.1,54611,0
+IBLC.US,D,20251111,000000,56.01,56.01,54.08,54.39,28647,0
+IBLC.US,D,20251112,000000,55.09,55.09,52.39,53.05,29845,0
+IBLC.US,D,20251113,000000,51.54,52.0842,48.281367,48.65,110799,0
+IBLC.US,D,20251114,000000,46.68,49.48,46.21,47.46,149811,0
+IBLC.US,D,20251117,000000,46.7,48.0435,45.49,46.2222,64481,0
+IBLC.US,D,20251118,000000,46.085,47.55,45.54,46.8146,83298,0
+IBLC.US,D,20251119,000000,46.66,47.4,44.65,45.4407,73194,0
+IBLC.US,D,20251120,000000,47.45,47.9605,43.14,43.1814,47077,0
+IBLC.US,D,20251121,000000,42.975,43.48,41.27,43.2,40513,0
+IBLC.US,D,20251124,000000,44,46.786,43.98,46.786,54643,0
+IBLC.US,D,20251125,000000,45.64,46.61,44.32,46.5164,46265,0
+IBLC.US,D,20251126,000000,47.41,48.8,46.84,48.5606,79367,0
+IBLC.US,D,20251128,000000,49.77,51.04,49.77,50.3,39363,0
+IBLC.US,D,20251201,000000,48.13,49.39,47.78,48.95,38549,0
+IBLC.US,D,20251202,000000,49.31,50.235,47.9303,47.9303,39111,0
+IBLC.US,D,20251203,000000,48.05,49.85,47.9295,49.85,15710,0
+IBLC.US,D,20251204,000000,49.64,51.04,49.41,51.025,17038,0
+IBLC.US,D,20251205,000000,50.19,50.6,49.61,49.61,12004,0
+IBLC.US,D,20251208,000000,50.44,50.54,49.485,50.36,22866,0
+IBLC.US,D,20251209,000000,49.5701,52.7,49.5701,51.64,33073,0
+IBLC.US,D,20251210,000000,50.8325,51.92,50.45,51.01,43199,0
+IBLC.US,D,20251211,000000,49.62,50.97,48.7602,50.83,77728,0
+IBLC.US,D,20251212,000000,50.7,51.59,47.95,48.19,58625,0
+IBLC.US,D,20251215,000000,48.25,48.25,44.4,44.45,68631,0
+IBLC.US,D,20251216,000000,42.08,42.66,41.39,42.62,56353,0
+IBLC.US,D,20251217,000000,43.14,43.54,40.58,40.6184,52755,0
+IBLC.US,D,20251218,000000,42.29,42.93,41.31,41.31,75844,0
+IBLC.US,D,20251219,000000,42.47,43.95,42.08,43.815,37469,0
+IBLC.US,D,20251222,000000,44.84,45.62,44.4101,44.4101,66554,0
+IBLC.US,D,20251223,000000,43.6262,44.24,43.34,43.71,36285,0
+IBLC.US,D,20251224,000000,43.32,43.645,43.11,43.61,24740,0
+IBLC.US,D,20251226,000000,43.43,43.73,42.26,42.46,13581,0
+IBLC.US,D,20251229,000000,42.03,43.4,42,42.14,51864,0
+IBLC.US,D,20251230,000000,42.13,42.53,41.4,41.4,62797,0
+IBLC.US,D,20251231,000000,41.82,41.82,40.8501,40.91,16541,0
+IBLC.US,D,20260102,000000,41.9,44.1,41.64,44.1,20114,0
+IBLC.US,D,20260105,000000,45.35,46.9,45.2,46.59,73503,0
+IBLC.US,D,20260106,000000,46.495,46.68,44.76,45.95,43049,0
+IBLC.US,D,20260107,000000,45.57,45.74,44.59,44.72,27934,0
+IBLC.US,D,20260108,000000,44.17,45.89,44.17,45.35,41232,0
+IBLC.US,D,20260109,000000,45.26,46.28,45.17,45.5729,16391,0
+IBLC.US,D,20260112,000000,45.16,47.19,45.15,46.77,35132,0
+IBLC.US,D,20260113,000000,47.33,47.78,46.62,47.5,37107,0
+IBLC.US,D,20260114,000000,47.86,48.6,47.4,47.9715,23071,0
+IBLC.US,D,20260115,000000,47.96,48.23,46.61,46.61,24095,0
+IBLC.US,D,20260116,000000,46.9,48.77,46.7981,48.44,19483,0
+IBLC.US,D,20260120,000000,46.41,47.17,45.54,46,124467,0
+IBLC.US,D,20260121,000000,46.48,47.53,44.44,46.08,47359,0
+IBLC.US,D,20260122,000000,46.61,46.93,45.47,45.54,51224,0
+IBLC.US,D,20260123,000000,45.17,47.5,44.5,46.52,25364,0
+IBLC.US,D,20260126,000000,46.16,46.57,45.09,45.09,27220,0
+IBLC.US,D,20260127,000000,45.44,47.5618,45.245,47.28,21697,0
+IBLC.US,D,20260128,000000,47.88,48.07,46.88,47.51,14898,0
+IBLC.US,D,20260129,000000,47.015,47.015,44.586296,45.78,18988,0
+IBLC.US,D,20260130,000000,44.82,44.82,42.7101,43.095,46722,0
+IBLC.US,D,20260202,000000,41.99,43.0637,41.7,42.1508,26445,0
+IBLC.US,D,20260203,000000,42.64,42.64,40,41.45,53467,0
+IBLC.US,D,20260204,000000,39.9,40.59,36.96,38.04,59938,0
+IBLC.US,D,20260205,000000,36.86,37.69,34.14,34.26,45907,0
+IBLC.US,D,20260206,000000,35.99,38.5477,35.99,38.44,33704,0
+IBLC.US,D,20260209,000000,38.09,40.7699,38.09,40.68,36847,0
+IBLC.US,D,20260210,000000,40.28,40.81,39.76,39.76,24813,0
+IBLC.US,D,20260211,000000,39.52,39.87,37.8412,38.66,31133,0
+IBLC.US,D,20260212,000000,38.9,38.98,36.86,37.48,43302,0
+IBLC.US,D,20260213,000000,38.22,39.5734,37.335,38.79,24189,0
+IBLC.US,D,20260217,000000,38.16,38.54,37.32,38.29,33703,0
+IBLC.US,D,20260218,000000,38.0399,39.215,37.8108,38.38,16760,0
diff --git a/daily/us/nyse etfs/1/iclo.us.txt b/daily/us/nyse etfs/1/iclo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d64a96ceb09a63af4b243b6a4dd2a906944413f
--- /dev/null
+++ b/daily/us/nyse etfs/1/iclo.us.txt	
@@ -0,0 +1,791 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICLO.US,D,20221213,000000,25.15,25.15,25.07,25.085,801,0
+ICLO.US,D,20221215,000000,25.135,25.135,25.135,25.135,200,0
+ICLO.US,D,20221216,000000,25.155,25.155,25.155,25.155,4,0
+ICLO.US,D,20221219,000000,25.175,25.175,25.175,25.175,1,0
+ICLO.US,D,20221222,000000,25.175,25.175,25.175,25.175,50,0
+ICLO.US,D,20221227,000000,25.21,25.21,25.21,25.21,1,0
+ICLO.US,D,20221228,000000,25.179,25.18,25.17,25.17,6100,0
+ICLO.US,D,20221229,000000,25.1746,25.19,25.165,25.165,13560,0
+ICLO.US,D,20230105,000000,25.21,25.22,25.195,25.195,5621,0
+ICLO.US,D,20230106,000000,25.205,25.205,25.205,25.205,1700,0
+ICLO.US,D,20230109,000000,25.25,25.25,25.24,25.24,101,0
+ICLO.US,D,20230110,000000,25.235,25.235,25.235,25.235,22,0
+ICLO.US,D,20230111,000000,25.26,25.26,25.26,25.26,1,0
+ICLO.US,D,20230112,000000,25.3,25.3,25.28,25.28,561,0
+ICLO.US,D,20230113,000000,25.325,25.325,25.325,25.325,200,0
+ICLO.US,D,20230117,000000,25.37,25.37,25.37,25.37,22,0
+ICLO.US,D,20230118,000000,25.43,25.43,25.41,25.41,100,0
+ICLO.US,D,20230119,000000,25.42,25.42,25.42,25.42,22,0
+ICLO.US,D,20230120,000000,25.5,25.5,25.46,25.46,560,0
+ICLO.US,D,20230123,000000,25.3499,25.3699,25.33,25.345,1076,0
+ICLO.US,D,20230124,000000,25.36,25.36,25.36,25.36,22,0
+ICLO.US,D,20230125,000000,25.38,25.38,25.37,25.37,200,0
+ICLO.US,D,20230126,000000,25.4,25.4,25.375,25.375,200,0
+ICLO.US,D,20230127,000000,25.42,25.42,25.4,25.4,764,0
+ICLO.US,D,20230130,000000,25.4,25.4,25.4,25.4,1,0
+ICLO.US,D,20230131,000000,25.41,25.41,25.41,25.41,48,0
+ICLO.US,D,20230201,000000,25.439,25.44,25.42,25.42,1081,0
+ICLO.US,D,20230202,000000,25.47,25.47,25.4451,25.4451,1718,0
+ICLO.US,D,20230203,000000,25.445,25.445,25.445,25.445,22,0
+ICLO.US,D,20230206,000000,25.455,25.455,25.455,25.455,4,0
+ICLO.US,D,20230207,000000,25.509,25.51,25.495,25.495,1982,0
+ICLO.US,D,20230208,000000,25.5,25.5,25.5,25.5,4,0
+ICLO.US,D,20230209,000000,25.51,25.51,25.51,25.51,201,0
+ICLO.US,D,20230210,000000,25.55,25.55,25.525,25.525,1502,0
+ICLO.US,D,20230213,000000,25.545,25.545,25.545,25.545,1,0
+ICLO.US,D,20230214,000000,25.55,25.55,25.54,25.54,1,0
+ICLO.US,D,20230215,000000,25.57,25.57,25.55,25.55,1036,0
+ICLO.US,D,20230216,000000,25.5651,25.5651,25.5651,25.5651,1,0
+ICLO.US,D,20230217,000000,25.575,25.575,25.575,25.575,1,0
+ICLO.US,D,20230221,000000,25.565,25.565,25.565,25.565,10,0
+ICLO.US,D,20230222,000000,25.569,25.58,25.564,25.565,4400,0
+ICLO.US,D,20230223,000000,25.585,25.585,25.585,25.585,4,0
+ICLO.US,D,20230224,000000,25.56,25.56,25.5575,25.56,974,0
+ICLO.US,D,20230227,000000,25.5311,25.57,25.5311,25.545,2706,0
+ICLO.US,D,20230228,000000,25.545,25.545,25.545,25.545,1,0
+ICLO.US,D,20230301,000000,25.5311,25.5311,25.525,25.525,1,0
+ICLO.US,D,20230302,000000,25.535,25.535,25.535,25.535,2,0
+ICLO.US,D,20230303,000000,25.54,25.54,25.54,25.54,52,0
+ICLO.US,D,20230306,000000,25.56,25.56,25.545,25.545,428,0
+ICLO.US,D,20230307,000000,25.55,25.55,25.55,25.55,37,0
+ICLO.US,D,20230308,000000,25.57,25.57,25.57,25.57,1,0
+ICLO.US,D,20230309,000000,25.55,25.555,25.55,25.555,228,0
+ICLO.US,D,20230310,000000,25.555,25.555,25.555,25.555,50,0
+ICLO.US,D,20230313,000000,25.55,25.55,25.55,25.55,10,0
+ICLO.US,D,20230314,000000,25.46,25.46,25.43,25.43,400,0
+ICLO.US,D,20230315,000000,25.4327,25.4327,25.4236,25.425,1221,0
+ICLO.US,D,20230316,000000,25.45,25.45,25.45,25.45,1,0
+ICLO.US,D,20230317,000000,25.47,25.4883,25.45,25.45,400,0
+ICLO.US,D,20230320,000000,25.425,25.425,25.425,25.425,2,0
+ICLO.US,D,20230321,000000,25.345,25.345,25.345,25.345,28,0
+ICLO.US,D,20230322,000000,25.39,25.39,25.39,25.39,5,0
+ICLO.US,D,20230323,000000,25.395,25.395,25.395,25.395,1,0
+ICLO.US,D,20230324,000000,25.41,25.41,25.41,25.41,2,0
+ICLO.US,D,20230327,000000,25.43,25.43,25.37,25.37,1103,0
+ICLO.US,D,20230328,000000,25.38,25.405,25.38,25.405,301,0
+ICLO.US,D,20230329,000000,25.43,25.48,25.43,25.43,500,0
+ICLO.US,D,20230330,000000,25.41,25.44,25.41,25.44,102,0
+ICLO.US,D,20230331,000000,25.42,25.42,25.41,25.42,11401,0
+ICLO.US,D,20230403,000000,25.44,25.455,25.42,25.455,17057,0
+ICLO.US,D,20230404,000000,25.44,25.44,25.42,25.435,12700,0
+ICLO.US,D,20230405,000000,25.45,25.49,25.44,25.45,14270,0
+ICLO.US,D,20230406,000000,25.491,25.495,25.49,25.4902,3600,0
+ICLO.US,D,20230410,000000,25.5246,25.54,25.52,25.52,1550,0
+ICLO.US,D,20230411,000000,25.525,25.525,25.525,25.525,1,0
+ICLO.US,D,20230412,000000,25.5534,25.565,25.5534,25.565,589,0
+ICLO.US,D,20230413,000000,25.57,25.57,25.56,25.56,197,0
+ICLO.US,D,20230414,000000,25.565,25.565,25.565,25.565,2,0
+ICLO.US,D,20230417,000000,25.57,25.57,25.57,25.57,205,0
+ICLO.US,D,20230418,000000,25.585,25.585,25.585,25.585,1,0
+ICLO.US,D,20230419,000000,25.595,25.595,25.595,25.595,201,0
+ICLO.US,D,20230420,000000,25.58,25.605,25.58,25.605,701,0
+ICLO.US,D,20230421,000000,25.625,25.625,25.625,25.625,200,0
+ICLO.US,D,20230424,000000,25.49,25.49,25.44,25.465,806,0
+ICLO.US,D,20230425,000000,25.475,25.475,25.475,25.475,200,0
+ICLO.US,D,20230426,000000,25.485,25.485,25.485,25.485,211,0
+ICLO.US,D,20230427,000000,25.505,25.505,25.49,25.495,320,0
+ICLO.US,D,20230428,000000,25.505,25.505,25.505,25.505,38,0
+ICLO.US,D,20230501,000000,25.505,25.505,25.505,25.505,12,0
+ICLO.US,D,20230502,000000,25.505,25.505,25.505,25.505,145,0
+ICLO.US,D,20230503,000000,25.5285,25.5285,25.505,25.505,269,0
+ICLO.US,D,20230504,000000,25.515,25.515,25.515,25.515,241,0
+ICLO.US,D,20230505,000000,25.54,25.54,25.525,25.525,606,0
+ICLO.US,D,20230508,000000,25.549,25.55,25.525,25.525,494,0
+ICLO.US,D,20230509,000000,25.525,25.525,25.525,25.525,111,0
+ICLO.US,D,20230510,000000,25.515,25.515,25.515,25.515,31,0
+ICLO.US,D,20230511,000000,25.525,25.525,25.525,25.525,1,0
+ICLO.US,D,20230512,000000,25.525,25.525,25.525,25.525,1,0
+ICLO.US,D,20230515,000000,25.535,25.535,25.535,25.535,3,0
+ICLO.US,D,20230516,000000,25.56,25.56,25.51,25.51,39101,0
+ICLO.US,D,20230517,000000,25.545,25.545,25.545,25.545,1,0
+ICLO.US,D,20230518,000000,25.555,25.555,25.555,25.555,2,0
+ICLO.US,D,20230519,000000,25.52,25.555,25.52,25.555,406,0
+ICLO.US,D,20230522,000000,25.42,25.42,25.375,25.375,109,0
+ICLO.US,D,20230523,000000,25.4059,25.4059,25.385,25.385,911,0
+ICLO.US,D,20230524,000000,25.385,25.385,25.385,25.385,8,0
+ICLO.US,D,20230525,000000,25.4299,25.4299,25.405,25.405,400,0
+ICLO.US,D,20230526,000000,25.4129,25.415,25.4129,25.415,168,0
+ICLO.US,D,20230530,000000,25.41,25.425,25.41,25.425,107,0
+ICLO.US,D,20230531,000000,25.43,25.43,25.43,25.43,3,0
+ICLO.US,D,20230601,000000,25.4452,25.4452,25.4452,25.4452,1,0
+ICLO.US,D,20230602,000000,25.4692,25.4692,25.445,25.445,986,0
+ICLO.US,D,20230605,000000,25.48,25.48,25.465,25.465,277,0
+ICLO.US,D,20230606,000000,25.4916,25.495,25.49,25.49,644,0
+ICLO.US,D,20230607,000000,25.5,25.51,25.485,25.485,604,0
+ICLO.US,D,20230608,000000,25.54,25.54,25.515,25.515,3043,0
+ICLO.US,D,20230609,000000,25.53,25.53,25.53,25.53,108,0
+ICLO.US,D,20230612,000000,25.55,25.55,25.53,25.53,6941,0
+ICLO.US,D,20230613,000000,25.545,25.5474,25.54,25.54,1191,0
+ICLO.US,D,20230614,000000,25.54,25.5497,25.54,25.545,602,0
+ICLO.US,D,20230615,000000,25.56,25.57,25.555,25.555,4045,0
+ICLO.US,D,20230616,000000,25.575,25.575,25.575,25.575,7,0
+ICLO.US,D,20230620,000000,25.4399,25.4399,25.415,25.415,206,0
+ICLO.US,D,20230621,000000,25.449,25.45,25.44,25.44,1066,0
+ICLO.US,D,20230622,000000,25.459,25.46,25.44,25.44,726,0
+ICLO.US,D,20230623,000000,25.4476,25.47,25.445,25.445,4785,0
+ICLO.US,D,20230626,000000,25.47,25.47,25.455,25.455,513,0
+ICLO.US,D,20230627,000000,25.46,25.465,25.46,25.465,434,0
+ICLO.US,D,20230628,000000,25.46,25.46,25.46,25.46,75,0
+ICLO.US,D,20230629,000000,25.49,25.4988,25.475,25.475,2023,0
+ICLO.US,D,20230630,000000,25.5,25.5,25.495,25.495,102,0
+ICLO.US,D,20230703,000000,25.51,25.52,25.5,25.5,6203,0
+ICLO.US,D,20230705,000000,25.52,25.53,25.5186,25.52,5685,0
+ICLO.US,D,20230706,000000,25.529,25.53,25.52,25.52,28759,0
+ICLO.US,D,20230707,000000,25.539,25.54,25.515,25.532,8300,0
+ICLO.US,D,20230710,000000,25.55,25.56,25.5455,25.55,15724,0
+ICLO.US,D,20230711,000000,25.53,25.56,25.525,25.525,2401,0
+ICLO.US,D,20230712,000000,25.51,25.53,25.49,25.51,6830,0
+ICLO.US,D,20230713,000000,25.5,25.52,25.5,25.51,19114,0
+ICLO.US,D,20230714,000000,25.55,25.55,25.53,25.53,2810,0
+ICLO.US,D,20230717,000000,25.59,25.59,25.545,25.545,8850,0
+ICLO.US,D,20230718,000000,25.56,25.6,25.56,25.58,1100,0
+ICLO.US,D,20230719,000000,25.61,25.61,25.585,25.585,3835,0
+ICLO.US,D,20230720,000000,25.64,25.64,25.59,25.59,4693,0
+ICLO.US,D,20230721,000000,25.636,25.66,25.636,25.65,4795,0
+ICLO.US,D,20230724,000000,25.49,25.51,25.485,25.485,14248,0
+ICLO.US,D,20230725,000000,25.505,25.505,25.505,25.505,62,0
+ICLO.US,D,20230726,000000,25.53,25.53,25.5202,25.5202,9176,0
+ICLO.US,D,20230727,000000,25.57,25.57,25.555,25.555,4029,0
+ICLO.US,D,20230728,000000,25.56,25.58,25.56,25.5694,3688,0
+ICLO.US,D,20230731,000000,25.605,25.605,25.59,25.59,8491,0
+ICLO.US,D,20230801,000000,25.63,25.63,25.615,25.615,19104,0
+ICLO.US,D,20230802,000000,25.59,25.64,25.59,25.625,8404,0
+ICLO.US,D,20230803,000000,25.64,25.64,25.639,25.64,6007,0
+ICLO.US,D,20230804,000000,25.63,25.63,25.63,25.63,7251,0
+ICLO.US,D,20230807,000000,25.65,25.65,25.64,25.64,3759,0
+ICLO.US,D,20230808,000000,25.5495,25.64,25.5495,25.64,206,0
+ICLO.US,D,20230809,000000,25.66,25.66,25.643,25.645,430,0
+ICLO.US,D,20230810,000000,25.635,25.635,25.635,25.635,56,0
+ICLO.US,D,20230811,000000,25.6599,25.66,25.645,25.645,13883,0
+ICLO.US,D,20230814,000000,25.7,25.7,25.65,25.67,5460,0
+ICLO.US,D,20230815,000000,25.69,25.69,25.68,25.68,277,0
+ICLO.US,D,20230816,000000,25.75,25.75,25.6581,25.6651,8302,0
+ICLO.US,D,20230817,000000,25.69,25.69,25.6757,25.69,4973,0
+ICLO.US,D,20230818,000000,25.685,25.685,25.685,25.685,75,0
+ICLO.US,D,20230821,000000,25.64,25.65,25.5,25.5287,7021,0
+ICLO.US,D,20230822,000000,25.54,25.54,25.52,25.52,11959,0
+ICLO.US,D,20230823,000000,25.525,25.55,25.525,25.545,9504,0
+ICLO.US,D,20230824,000000,25.54,25.55,25.54,25.55,2009,0
+ICLO.US,D,20230825,000000,25.5488,25.56,25.5488,25.56,8999,0
+ICLO.US,D,20230828,000000,25.57,25.57,25.565,25.565,8802,0
+ICLO.US,D,20230829,000000,25.6,25.6,25.575,25.585,7277,0
+ICLO.US,D,20230830,000000,25.59,25.59,25.58,25.585,1458,0
+ICLO.US,D,20230831,000000,25.59,25.6,25.59,25.5952,13700,0
+ICLO.US,D,20230901,000000,25.615,25.615,25.595,25.595,8313,0
+ICLO.US,D,20230905,000000,25.61,25.615,25.61,25.615,163,0
+ICLO.US,D,20230906,000000,25.5864,25.63,25.5864,25.615,19538,0
+ICLO.US,D,20230907,000000,25.66,25.66,25.615,25.615,8538,0
+ICLO.US,D,20230908,000000,25.64,25.64,25.6216,25.63,3225,0
+ICLO.US,D,20230911,000000,25.66,25.66,25.636,25.65,4879,0
+ICLO.US,D,20230912,000000,25.67,25.67,25.6602,25.665,910,0
+ICLO.US,D,20230913,000000,25.6733,25.68,25.6733,25.675,811,0
+ICLO.US,D,20230914,000000,25.68,25.7,25.6601,25.67,2218,0
+ICLO.US,D,20230915,000000,25.69,25.69,25.67,25.67,3434,0
+ICLO.US,D,20230918,000000,25.58,25.58,25.5239,25.525,6494,0
+ICLO.US,D,20230919,000000,25.535,25.535,25.535,25.535,25,0
+ICLO.US,D,20230920,000000,25.55,25.55,25.5418,25.545,3914,0
+ICLO.US,D,20230921,000000,25.56,25.56,25.5506,25.555,6134,0
+ICLO.US,D,20230922,000000,25.55,25.56,25.55,25.55,1239,0
+ICLO.US,D,20230925,000000,25.6153,25.62,25.56,25.57,16620,0
+ICLO.US,D,20230926,000000,25.5561,25.58,25.5561,25.575,7907,0
+ICLO.US,D,20230927,000000,25.58,25.58,25.56,25.56,4332,0
+ICLO.US,D,20230928,000000,25.63,25.63,25.55,25.58,11391,0
+ICLO.US,D,20230929,000000,25.58,25.58,25.55,25.58,85615,0
+ICLO.US,D,20231002,000000,25.63,25.63,25.58,25.58,1945,0
+ICLO.US,D,20231003,000000,25.58,25.61,25.56,25.6,26055,0
+ICLO.US,D,20231004,000000,25.59,25.59,25.55,25.551,284204,0
+ICLO.US,D,20231005,000000,25.563,25.58,25.563,25.575,2244,0
+ICLO.US,D,20231006,000000,25.59,25.59,25.5731,25.59,9359,0
+ICLO.US,D,20231009,000000,25.5999,25.5999,25.585,25.585,204,0
+ICLO.US,D,20231010,000000,25.6199,25.62,25.56,25.595,3122,0
+ICLO.US,D,20231011,000000,25.6,25.609,25.58,25.58,826,0
+ICLO.US,D,20231012,000000,25.6,25.61,25.56,25.5801,33949,0
+ICLO.US,D,20231013,000000,25.61,25.699,25.6,25.674,90906,0
+ICLO.US,D,20231016,000000,25.645,25.645,25.6001,25.615,12415,0
+ICLO.US,D,20231017,000000,25.62,25.62,25.605,25.615,2708,0
+ICLO.US,D,20231018,000000,25.62,25.63,25.62,25.625,12047,0
+ICLO.US,D,20231019,000000,25.7,25.7,25.63,25.63,12761,0
+ICLO.US,D,20231020,000000,25.65,25.65,25.63,25.63,17201,0
+ICLO.US,D,20231023,000000,25.48,25.48,25.47,25.48,7828,0
+ICLO.US,D,20231024,000000,25.47,25.49,25.47,25.49,13783,0
+ICLO.US,D,20231025,000000,25.49,25.5,25.47,25.485,259129,0
+ICLO.US,D,20231026,000000,25.47,25.5,25.4401,25.46,47253,0
+ICLO.US,D,20231027,000000,25.5,25.5,25.47,25.475,24379,0
+ICLO.US,D,20231030,000000,25.49,25.5,25.485,25.49,3582,0
+ICLO.US,D,20231031,000000,25.4899,25.5,25.4899,25.495,13956,0
+ICLO.US,D,20231101,000000,25.51,25.51,25.49,25.495,19290,0
+ICLO.US,D,20231102,000000,25.54,25.54,25.48,25.5,12767,0
+ICLO.US,D,20231103,000000,25.51,25.51,25.4999,25.505,2970,0
+ICLO.US,D,20231106,000000,25.5115,25.53,25.49,25.52,7434,0
+ICLO.US,D,20231107,000000,25.54,25.54,25.53,25.53,6706,0
+ICLO.US,D,20231108,000000,25.5201,25.53,25.5201,25.525,1763,0
+ICLO.US,D,20231109,000000,25.58,25.58,25.5437,25.545,11251,0
+ICLO.US,D,20231110,000000,25.57,25.58,25.5697,25.575,3636,0
+ICLO.US,D,20231113,000000,25.58,25.58,25.57,25.58,3941,0
+ICLO.US,D,20231114,000000,25.6,25.6,25.58,25.5997,32475,0
+ICLO.US,D,20231115,000000,25.64,25.64,25.59,25.595,19397,0
+ICLO.US,D,20231116,000000,25.62,25.62,25.61,25.615,94774,0
+ICLO.US,D,20231117,000000,25.64,25.64,25.6105,25.63,11530,0
+ICLO.US,D,20231120,000000,25.46,25.46,25.44,25.445,25573,0
+ICLO.US,D,20231121,000000,25.48,25.48,25.4501,25.4699,7299,0
+ICLO.US,D,20231122,000000,25.48,25.53,25.48,25.507,15430,0
+ICLO.US,D,20231124,000000,25.57,25.57,25.525,25.525,1635,0
+ICLO.US,D,20231127,000000,25.56,25.5834,25.5317,25.57,132056,0
+ICLO.US,D,20231128,000000,25.57,25.59,25.56,25.58,18925,0
+ICLO.US,D,20231129,000000,25.6,25.61,25.58,25.6,9944,0
+ICLO.US,D,20231130,000000,25.6,25.61,25.5801,25.59,16548,0
+ICLO.US,D,20231201,000000,25.63,25.63,25.6,25.615,7026,0
+ICLO.US,D,20231204,000000,25.62,25.6396,25.6,25.61,18073,0
+ICLO.US,D,20231205,000000,25.63,25.64,25.6248,25.63,4365,0
+ICLO.US,D,20231206,000000,25.65,25.65,25.61,25.625,13578,0
+ICLO.US,D,20231207,000000,25.63,25.6399,25.6223,25.63,25704,0
+ICLO.US,D,20231208,000000,25.635,25.6699,25.63,25.65,41905,0
+ICLO.US,D,20231211,000000,25.69,25.69,25.66,25.66,10993,0
+ICLO.US,D,20231212,000000,25.6719,25.6719,25.66,25.67,25205,0
+ICLO.US,D,20231213,000000,25.68,25.69,25.6732,25.68,32481,0
+ICLO.US,D,20231214,000000,25.703,25.719,25.67,25.685,42442,0
+ICLO.US,D,20231215,000000,25.71,25.73,25.7001,25.72,14011,0
+ICLO.US,D,20231218,000000,25.51,25.51,25.47,25.485,17487,0
+ICLO.US,D,20231219,000000,25.52,25.52,25.48,25.505,124936,0
+ICLO.US,D,20231220,000000,25.53,25.53,25.515,25.525,58448,0
+ICLO.US,D,20231221,000000,25.54,25.54,25.5,25.52,21971,0
+ICLO.US,D,20231222,000000,25.57,25.57,25.49,25.52,38263,0
+ICLO.US,D,20231226,000000,25.55,25.55,25.53,25.53,8058,0
+ICLO.US,D,20231227,000000,25.54,25.56,25.54,25.55,12351,0
+ICLO.US,D,20231228,000000,25.55,25.5697,25.5474,25.5548,7932,0
+ICLO.US,D,20231229,000000,25.56,25.5658,25.555,25.5611,13144,0
+ICLO.US,D,20240102,000000,25.6,25.6099,25.57,25.58,16253,0
+ICLO.US,D,20240103,000000,25.61,25.61,25.56,25.58,22189,0
+ICLO.US,D,20240104,000000,25.6,25.6,25.5601,25.58,30662,0
+ICLO.US,D,20240105,000000,25.61,25.6196,25.58,25.59,17908,0
+ICLO.US,D,20240108,000000,25.62,25.62,25.58,25.6072,67044,0
+ICLO.US,D,20240109,000000,25.63,25.63,25.6,25.61,56226,0
+ICLO.US,D,20240110,000000,25.61,25.63,25.58,25.62,58751,0
+ICLO.US,D,20240111,000000,25.61,25.63,25.61,25.62,9598,0
+ICLO.US,D,20240112,000000,25.625,25.6399,25.62,25.63,36012,0
+ICLO.US,D,20240116,000000,25.67,25.67,25.63,25.64,47877,0
+ICLO.US,D,20240117,000000,25.67,25.67,25.63,25.66,17366,0
+ICLO.US,D,20240118,000000,25.66,25.6799,25.65,25.655,16789,0
+ICLO.US,D,20240119,000000,25.71,25.71,25.66,25.67,71457,0
+ICLO.US,D,20240122,000000,25.59,25.59,25.5301,25.55,25503,0
+ICLO.US,D,20240123,000000,25.555,25.56,25.52,25.525,18701,0
+ICLO.US,D,20240124,000000,25.51,25.55,25.51,25.54,15455,0
+ICLO.US,D,20240125,000000,25.55,25.57,25.54,25.56,16214,0
+ICLO.US,D,20240126,000000,25.59,25.59,25.56,25.565,19402,0
+ICLO.US,D,20240129,000000,25.56,25.58,25.56,25.57,19986,0
+ICLO.US,D,20240130,000000,25.59,25.59,25.57,25.59,9610,0
+ICLO.US,D,20240131,000000,25.59,25.6,25.58,25.59,35313,0
+ICLO.US,D,20240201,000000,25.61,25.61,25.59,25.61,9451,0
+ICLO.US,D,20240202,000000,25.62,25.6284,25.59,25.62,57781,0
+ICLO.US,D,20240205,000000,25.61,25.6201,25.61,25.62,208632,0
+ICLO.US,D,20240206,000000,25.61,25.64,25.61,25.64,19654,0
+ICLO.US,D,20240207,000000,25.64,25.64,25.63,25.635,13143,0
+ICLO.US,D,20240208,000000,25.6401,25.65,25.64,25.645,15025,0
+ICLO.US,D,20240209,000000,25.64,25.66,25.64,25.655,24369,0
+ICLO.US,D,20240212,000000,25.65,25.66,25.63,25.65,24540,0
+ICLO.US,D,20240213,000000,25.6707,25.6707,25.66,25.66,14321,0
+ICLO.US,D,20240214,000000,25.6745,25.6899,25.67,25.6701,7102,0
+ICLO.US,D,20240215,000000,25.7,25.7,25.67,25.68,18378,0
+ICLO.US,D,20240216,000000,25.69,25.6955,25.68,25.695,32020,0
+ICLO.US,D,20240220,000000,25.7,25.7,25.54,25.55,45737,0
+ICLO.US,D,20240221,000000,25.56,25.57,25.555,25.56,17974,0
+ICLO.US,D,20240222,000000,25.59,25.59,25.56,25.565,6255,0
+ICLO.US,D,20240223,000000,25.6,25.6,25.57,25.5752,19686,0
+ICLO.US,D,20240226,000000,25.6,25.6,25.58,25.585,8319,0
+ICLO.US,D,20240227,000000,25.595,25.6,25.59,25.595,9355,0
+ICLO.US,D,20240228,000000,25.605,25.605,25.59,25.5952,9619,0
+ICLO.US,D,20240229,000000,25.62,25.62,25.58,25.605,12753,0
+ICLO.US,D,20240301,000000,25.68,25.68,25.5901,25.61,36136,0
+ICLO.US,D,20240304,000000,25.64,25.64,25.5906,25.615,15308,0
+ICLO.US,D,20240305,000000,25.65,25.65,25.6251,25.63,16902,0
+ICLO.US,D,20240306,000000,25.64,25.64,25.6205,25.64,27325,0
+ICLO.US,D,20240307,000000,25.65,25.65,25.63,25.64,19737,0
+ICLO.US,D,20240308,000000,25.65,25.6599,25.64,25.65,34233,0
+ICLO.US,D,20240311,000000,25.67,25.67,25.65,25.66,27388,0
+ICLO.US,D,20240312,000000,25.64,25.67,25.64,25.67,11228,0
+ICLO.US,D,20240313,000000,25.65,25.674,25.65,25.67,7940,0
+ICLO.US,D,20240314,000000,25.68,25.68,25.66,25.67,42108,0
+ICLO.US,D,20240315,000000,25.65,25.675,25.65,25.675,10880,0
+ICLO.US,D,20240318,000000,25.55,25.55,25.52,25.54,38743,0
+ICLO.US,D,20240319,000000,25.55,25.56,25.5401,25.555,18756,0
+ICLO.US,D,20240320,000000,25.57,25.57,25.54,25.56,51012,0
+ICLO.US,D,20240321,000000,25.53,25.57,25.53,25.57,42436,0
+ICLO.US,D,20240322,000000,25.555,25.58,25.555,25.56,79324,0
+ICLO.US,D,20240325,000000,25.6,25.6,25.56,25.58,49947,0
+ICLO.US,D,20240326,000000,25.58,25.6,25.57,25.59,31705,0
+ICLO.US,D,20240327,000000,25.5818,25.6,25.57,25.59,42290,0
+ICLO.US,D,20240328,000000,25.61,25.615,25.58,25.61,46703,0
+ICLO.US,D,20240401,000000,25.63,25.63,25.57,25.58,143303,0
+ICLO.US,D,20240402,000000,25.6,25.62,25.6,25.6137,9184,0
+ICLO.US,D,20240403,000000,25.61,25.62,25.608,25.615,184181,0
+ICLO.US,D,20240404,000000,25.61,25.63,25.6001,25.625,39163,0
+ICLO.US,D,20240405,000000,25.63,25.66,25.63,25.63,113889,0
+ICLO.US,D,20240408,000000,25.65,25.65,25.64,25.65,54970,0
+ICLO.US,D,20240409,000000,25.66,25.66,25.64,25.655,48544,0
+ICLO.US,D,20240410,000000,25.66,25.66,25.6,25.6,127979,0
+ICLO.US,D,20240411,000000,25.6231,25.66,25.6231,25.645,52252,0
+ICLO.US,D,20240412,000000,25.67,25.68,25.66,25.66,33124,0
+ICLO.US,D,20240415,000000,25.6603,25.67,25.6499,25.65,60726,0
+ICLO.US,D,20240416,000000,25.665,25.68,25.65,25.66,30708,0
+ICLO.US,D,20240417,000000,25.68,25.6894,25.6672,25.68,17864,0
+ICLO.US,D,20240418,000000,25.7,25.73,25.66,25.7,431989,0
+ICLO.US,D,20240419,000000,25.73,25.7399,25.72,25.72,90042,0
+ICLO.US,D,20240422,000000,25.6,25.6,25.57,25.58,48010,0
+ICLO.US,D,20240423,000000,25.59,25.6,25.58,25.595,61035,0
+ICLO.US,D,20240424,000000,25.58,25.6,25.58,25.595,43678,0
+ICLO.US,D,20240425,000000,25.55,25.61,25.55,25.6,48654,0
+ICLO.US,D,20240426,000000,25.59,25.62,25.59,25.62,57292,0
+ICLO.US,D,20240429,000000,25.6,25.63,25.6,25.62,85553,0
+ICLO.US,D,20240430,000000,25.64,25.64,25.63,25.63,132740,0
+ICLO.US,D,20240501,000000,25.64,25.65,25.63,25.635,49676,0
+ICLO.US,D,20240502,000000,25.65,25.65,25.63,25.645,61810,0
+ICLO.US,D,20240503,000000,25.64,25.66,25.64,25.655,71034,0
+ICLO.US,D,20240506,000000,25.67,25.68,25.65,25.66,74400,0
+ICLO.US,D,20240507,000000,25.69,25.69,25.66,25.67,51765,0
+ICLO.US,D,20240508,000000,25.68,25.68,25.64,25.67,167854,0
+ICLO.US,D,20240509,000000,25.65,25.68,25.65,25.68,125181,0
+ICLO.US,D,20240510,000000,25.72,25.72,25.68,25.7,61980,0
+ICLO.US,D,20240513,000000,25.72,25.72,25.69,25.71,30417,0
+ICLO.US,D,20240514,000000,25.73,25.73,25.7026,25.71,47245,0
+ICLO.US,D,20240515,000000,25.71,25.72,25.7,25.71,40672,0
+ICLO.US,D,20240516,000000,25.73,25.75,25.71,25.735,77620,0
+ICLO.US,D,20240517,000000,25.77,25.77,25.72,25.73,82475,0
+ICLO.US,D,20240520,000000,25.64,25.64,25.6101,25.62,101308,0
+ICLO.US,D,20240521,000000,25.62,25.63,25.6,25.61,583818,0
+ICLO.US,D,20240522,000000,25.66,25.66,25.6,25.61,308184,0
+ICLO.US,D,20240523,000000,25.64,25.64,25.6116,25.63,168355,0
+ICLO.US,D,20240524,000000,25.66,25.66,25.63,25.66,211453,0
+ICLO.US,D,20240528,000000,25.66,25.66,25.6301,25.645,74958,0
+ICLO.US,D,20240529,000000,25.645,25.65,25.63,25.64,108954,0
+ICLO.US,D,20240530,000000,25.63,25.65,25.6252,25.63,132257,0
+ICLO.US,D,20240531,000000,25.61,25.66,25.61,25.64,98858,0
+ICLO.US,D,20240603,000000,25.68,25.68,25.65,25.67,94277,0
+ICLO.US,D,20240604,000000,25.66,25.69,25.645,25.685,276233,0
+ICLO.US,D,20240605,000000,25.69,25.69,25.65,25.665,95765,0
+ICLO.US,D,20240606,000000,25.7,25.7,25.65,25.68,90330,0
+ICLO.US,D,20240607,000000,25.69,25.69,25.68,25.69,32290,0
+ICLO.US,D,20240610,000000,25.69,25.71,25.69,25.71,60878,0
+ICLO.US,D,20240611,000000,25.72,25.72,25.7021,25.71,76526,0
+ICLO.US,D,20240612,000000,25.7002,25.71,25.6999,25.7,26201,0
+ICLO.US,D,20240613,000000,25.7,25.74,25.7,25.735,169782,0
+ICLO.US,D,20240614,000000,25.76,25.76,25.715,25.73,50571,0
+ICLO.US,D,20240617,000000,25.76,25.76,25.7301,25.75,66026,0
+ICLO.US,D,20240618,000000,25.76,25.76,25.74,25.74,146151,0
+ICLO.US,D,20240620,000000,25.76,25.76,25.73,25.745,96641,0
+ICLO.US,D,20240621,000000,25.75,25.77,25.74,25.765,92695,0
+ICLO.US,D,20240624,000000,25.63,25.65,25.63,25.65,105031,0
+ICLO.US,D,20240625,000000,25.65,25.65,25.63,25.65,82500,0
+ICLO.US,D,20240626,000000,25.66,25.665,25.6403,25.655,72336,0
+ICLO.US,D,20240627,000000,25.66,25.69,25.6463,25.68,118048,0
+ICLO.US,D,20240628,000000,25.66,25.6798,25.65,25.675,94980,0
+ICLO.US,D,20240701,000000,25.7,25.7,25.67,25.685,55120,0
+ICLO.US,D,20240702,000000,25.69,25.69,25.67,25.69,97287,0
+ICLO.US,D,20240703,000000,25.68,25.68,25.66,25.66,77072,0
+ICLO.US,D,20240705,000000,25.66,25.71,25.66,25.705,65947,0
+ICLO.US,D,20240708,000000,25.69,25.705,25.69,25.69,89894,0
+ICLO.US,D,20240709,000000,25.68,25.71,25.68,25.71,95643,0
+ICLO.US,D,20240710,000000,25.73,25.73,25.7011,25.72,47697,0
+ICLO.US,D,20240711,000000,25.74,25.74,25.71,25.73,79098,0
+ICLO.US,D,20240712,000000,25.7116,25.75,25.71,25.735,124644,0
+ICLO.US,D,20240715,000000,25.75,25.75,25.73,25.745,42790,0
+ICLO.US,D,20240716,000000,25.76,25.76,25.72,25.745,84107,0
+ICLO.US,D,20240717,000000,25.741,25.76,25.74,25.755,41168,0
+ICLO.US,D,20240718,000000,25.7599,25.76,25.7437,25.755,97876,0
+ICLO.US,D,20240719,000000,25.755,25.78,25.7501,25.775,35816,0
+ICLO.US,D,20240722,000000,25.66,25.66,25.63,25.645,218616,0
+ICLO.US,D,20240723,000000,25.64,25.66,25.64,25.655,59523,0
+ICLO.US,D,20240724,000000,25.66,25.67,25.65,25.66,51768,0
+ICLO.US,D,20240725,000000,25.65,25.68,25.65,25.68,75583,0
+ICLO.US,D,20240726,000000,25.65,25.68,25.65,25.67,67615,0
+ICLO.US,D,20240729,000000,25.67,25.69,25.6601,25.68,47514,0
+ICLO.US,D,20240730,000000,25.7,25.7,25.6743,25.685,61251,0
+ICLO.US,D,20240731,000000,25.68,25.705,25.68,25.695,58528,0
+ICLO.US,D,20240801,000000,25.69,25.71,25.68,25.71,85019,0
+ICLO.US,D,20240802,000000,25.71,25.715,25.69,25.69,72952,0
+ICLO.US,D,20240805,000000,25.8,25.84,25.55,25.55,185559,0
+ICLO.US,D,20240806,000000,25.61,25.665,25.61,25.66,259860,0
+ICLO.US,D,20240807,000000,25.65,25.66,25.65,25.655,59781,0
+ICLO.US,D,20240808,000000,25.64,25.6499,25.6266,25.64,104817,0
+ICLO.US,D,20240809,000000,25.65,25.66,25.6401,25.66,67704,0
+ICLO.US,D,20240812,000000,25.66,25.67,25.655,25.6612,73978,0
+ICLO.US,D,20240813,000000,25.7,25.7,25.64,25.66,167152,0
+ICLO.US,D,20240814,000000,25.68,25.68,25.66,25.67,24687,0
+ICLO.US,D,20240815,000000,25.68,25.69,25.6599,25.675,105061,0
+ICLO.US,D,20240816,000000,25.71,25.72,25.68,25.72,183060,0
+ICLO.US,D,20240819,000000,25.6,25.69,25.571,25.69,85573,0
+ICLO.US,D,20240820,000000,25.61,25.62,25.6,25.6,36939,0
+ICLO.US,D,20240821,000000,25.63,25.63,25.6,25.605,54501,0
+ICLO.US,D,20240822,000000,25.62,25.62,25.6001,25.61,123159,0
+ICLO.US,D,20240823,000000,25.63,25.63,25.61,25.625,84321,0
+ICLO.US,D,20240826,000000,25.62,25.655,25.61,25.625,85641,0
+ICLO.US,D,20240827,000000,25.63,25.64,25.62,25.635,47373,0
+ICLO.US,D,20240828,000000,25.66,25.66,25.64,25.645,61925,0
+ICLO.US,D,20240829,000000,25.64,25.65,25.61,25.635,130901,0
+ICLO.US,D,20240830,000000,25.66,25.6652,25.6412,25.66,93178,0
+ICLO.US,D,20240903,000000,25.67,25.6799,25.66,25.675,59800,0
+ICLO.US,D,20240904,000000,25.6699,25.7399,25.66,25.695,429784,0
+ICLO.US,D,20240905,000000,25.68,25.71,25.63,25.68,750276,0
+ICLO.US,D,20240906,000000,25.67,25.685,25.66,25.685,28847,0
+ICLO.US,D,20240909,000000,25.71,25.71,25.68,25.7,178908,0
+ICLO.US,D,20240910,000000,25.7,25.7,25.67,25.69,108622,0
+ICLO.US,D,20240911,000000,25.69,25.71,25.68,25.7,94277,0
+ICLO.US,D,20240912,000000,25.7003,25.7099,25.69,25.695,86300,0
+ICLO.US,D,20240913,000000,25.73,25.73,25.7,25.72,180987,0
+ICLO.US,D,20240916,000000,25.76,25.76,25.72,25.73,118945,0
+ICLO.US,D,20240917,000000,25.76,25.76,25.73,25.74,126647,0
+ICLO.US,D,20240918,000000,25.74,25.75,25.73,25.745,58618,0
+ICLO.US,D,20240919,000000,25.73,25.76,25.7219,25.75,106696,0
+ICLO.US,D,20240920,000000,25.75,25.79,25.74,25.765,67338,0
+ICLO.US,D,20240923,000000,25.59,25.6407,25.5805,25.6,117196,0
+ICLO.US,D,20240924,000000,25.6,25.61,25.59,25.6,112503,0
+ICLO.US,D,20240925,000000,25.62,25.62,25.6,25.61,62481,0
+ICLO.US,D,20240926,000000,25.63,25.64,25.62,25.64,125420,0
+ICLO.US,D,20240927,000000,25.63,25.635,25.6,25.6,177339,0
+ICLO.US,D,20240930,000000,25.635,25.6582,25.63,25.64,94524,0
+ICLO.US,D,20241001,000000,25.66,25.69,25.64,25.65,184357,0
+ICLO.US,D,20241002,000000,25.66,25.7,25.65,25.66,168448,0
+ICLO.US,D,20241003,000000,25.66,25.685,25.65,25.675,86909,0
+ICLO.US,D,20241004,000000,25.66,25.685,25.66,25.67,35027,0
+ICLO.US,D,20241007,000000,25.69,25.71,25.6733,25.6999,69121,0
+ICLO.US,D,20241008,000000,25.7,25.715,25.68,25.69,154354,0
+ICLO.US,D,20241009,000000,25.67,25.72,25.67,25.695,101286,0
+ICLO.US,D,20241010,000000,25.66,25.7299,25.66,25.7,55599,0
+ICLO.US,D,20241011,000000,25.72,25.74,25.6907,25.708,98002,0
+ICLO.US,D,20241014,000000,25.72,25.75,25.7001,25.705,63953,0
+ICLO.US,D,20241015,000000,25.72,25.73,25.71,25.72,58245,0
+ICLO.US,D,20241016,000000,25.71,25.73,25.71,25.72,61533,0
+ICLO.US,D,20241017,000000,25.74,25.745,25.73,25.73,54380,0
+ICLO.US,D,20241018,000000,25.72,25.74,25.72,25.739,56952,0
+ICLO.US,D,20241021,000000,25.58,25.61,25.57,25.59,163714,0
+ICLO.US,D,20241022,000000,25.59,25.6,25.58,25.59,119960,0
+ICLO.US,D,20241023,000000,25.58,25.6,25.58,25.6,74179,0
+ICLO.US,D,20241024,000000,25.6,25.618,25.59,25.595,70132,0
+ICLO.US,D,20241025,000000,25.62,25.6299,25.6001,25.615,79738,0
+ICLO.US,D,20241028,000000,25.65,25.65,25.61,25.61,77352,0
+ICLO.US,D,20241029,000000,25.59,25.64,25.59,25.63,80090,0
+ICLO.US,D,20241030,000000,25.64,25.64,25.62,25.63,61331,0
+ICLO.US,D,20241031,000000,25.63,25.66,25.63,25.66,108362,0
+ICLO.US,D,20241101,000000,25.63,25.66,25.62,25.65,129032,0
+ICLO.US,D,20241104,000000,25.65,25.67,25.64,25.645,86603,0
+ICLO.US,D,20241105,000000,25.66,25.668,25.64,25.66,44974,0
+ICLO.US,D,20241106,000000,25.78,25.78,25.67,25.675,134321,0
+ICLO.US,D,20241107,000000,25.68,25.688,25.66,25.67,82705,0
+ICLO.US,D,20241108,000000,25.68,25.7,25.6721,25.68,748725,0
+ICLO.US,D,20241111,000000,25.69,25.71,25.68,25.71,292822,0
+ICLO.US,D,20241112,000000,25.6989,25.71,25.69,25.7,73245,0
+ICLO.US,D,20241113,000000,25.705,25.71,25.69,25.7,107820,0
+ICLO.US,D,20241114,000000,25.7041,25.71,25.6901,25.7,158957,0
+ICLO.US,D,20241115,000000,25.71,25.74,25.7001,25.725,452996,0
+ICLO.US,D,20241118,000000,25.6,25.605,25.585,25.59,223258,0
+ICLO.US,D,20241119,000000,25.6,25.61,25.58,25.6,153047,0
+ICLO.US,D,20241120,000000,25.605,25.61,25.59,25.6,385106,0
+ICLO.US,D,20241121,000000,25.605,25.61,25.6,25.6,192098,0
+ICLO.US,D,20241122,000000,25.6001,25.62,25.59,25.61,83401,0
+ICLO.US,D,20241125,000000,25.61,25.62,25.6,25.615,87858,0
+ICLO.US,D,20241126,000000,25.621,25.64,25.62,25.63,167001,0
+ICLO.US,D,20241127,000000,25.6376,25.64,25.62,25.635,65744,0
+ICLO.US,D,20241129,000000,25.64,25.645,25.63,25.645,227985,0
+ICLO.US,D,20241202,000000,25.64,25.66,25.6315,25.66,53219,0
+ICLO.US,D,20241203,000000,25.66,25.69,25.65,25.66,80542,0
+ICLO.US,D,20241204,000000,25.66,25.67,25.64,25.665,328808,0
+ICLO.US,D,20241205,000000,25.665,25.68,25.64,25.655,96807,0
+ICLO.US,D,20241206,000000,25.66,25.68,25.655,25.675,103451,0
+ICLO.US,D,20241209,000000,25.69,25.69,25.67,25.675,180978,0
+ICLO.US,D,20241210,000000,25.675,25.68,25.67,25.68,120351,0
+ICLO.US,D,20241211,000000,25.65,25.69,25.65,25.675,101937,0
+ICLO.US,D,20241212,000000,25.68,25.69,25.66,25.69,132219,0
+ICLO.US,D,20241213,000000,25.7,25.71,25.69,25.7099,56725,0
+ICLO.US,D,20241216,000000,25.71,25.72,25.7,25.7158,35376,0
+ICLO.US,D,20241217,000000,25.71,25.72,25.7,25.7,63812,0
+ICLO.US,D,20241218,000000,25.705,25.71,25.69,25.695,534501,0
+ICLO.US,D,20241219,000000,25.7185,25.73,25.7,25.72,192131,0
+ICLO.US,D,20241220,000000,25.7027,25.72,25.7,25.715,123768,0
+ICLO.US,D,20241223,000000,25.6,25.61,25.6,25.61,450620,0
+ICLO.US,D,20241224,000000,25.615,25.62,25.61,25.6156,34795,0
+ICLO.US,D,20241226,000000,25.615,25.62,25.61,25.62,54576,0
+ICLO.US,D,20241227,000000,25.62,25.63,25.61,25.63,67010,0
+ICLO.US,D,20241230,000000,25.63,25.65,25.6227,25.64,106550,0
+ICLO.US,D,20241231,000000,25.6251,25.64,25.62,25.64,59931,0
+ICLO.US,D,20250102,000000,25.64,25.66,25.635,25.65,173700,0
+ICLO.US,D,20250103,000000,25.6439,25.67,25.6412,25.655,131866,0
+ICLO.US,D,20250106,000000,25.665,25.67,25.64,25.65,94529,0
+ICLO.US,D,20250107,000000,25.67,25.67,25.64,25.645,141610,0
+ICLO.US,D,20250108,000000,25.66,25.67,25.65,25.65,106150,0
+ICLO.US,D,20250110,000000,25.67,25.68,25.65,25.66,207634,0
+ICLO.US,D,20250113,000000,25.68,25.69,25.65,25.67,168484,0
+ICLO.US,D,20250114,000000,25.67,25.68,25.66,25.67,113472,0
+ICLO.US,D,20250115,000000,25.675,25.69,25.66,25.69,105512,0
+ICLO.US,D,20250116,000000,25.695,25.705,25.68,25.685,221329,0
+ICLO.US,D,20250117,000000,25.71,25.72,25.69,25.7,247830,0
+ICLO.US,D,20250121,000000,25.6,25.61,25.59,25.59,128569,0
+ICLO.US,D,20250122,000000,25.6064,25.61,25.58,25.58,288736,0
+ICLO.US,D,20250123,000000,25.604,25.61,25.58,25.58,577068,0
+ICLO.US,D,20250124,000000,25.6091,25.62,25.6,25.62,344610,0
+ICLO.US,D,20250127,000000,25.62,25.63,25.6,25.61,138206,0
+ICLO.US,D,20250128,000000,25.615,25.63,25.61,25.63,176291,0
+ICLO.US,D,20250129,000000,25.63,25.63,25.62,25.62,108194,0
+ICLO.US,D,20250130,000000,25.63,25.64,25.62,25.63,124735,0
+ICLO.US,D,20250131,000000,25.635,25.64,25.63,25.635,128011,0
+ICLO.US,D,20250203,000000,25.645,25.66,25.64,25.66,427921,0
+ICLO.US,D,20250204,000000,25.665,25.67,25.66,25.66,205142,0
+ICLO.US,D,20250205,000000,25.68,25.685,25.6636,25.675,85245,0
+ICLO.US,D,20250206,000000,25.68,25.69,25.67,25.68,151328,0
+ICLO.US,D,20250207,000000,25.695,25.7,25.68,25.69,140317,0
+ICLO.US,D,20250210,000000,25.705,25.72,25.7001,25.705,1320873,0
+ICLO.US,D,20250211,000000,25.7,25.72,25.7,25.715,124415,0
+ICLO.US,D,20250212,000000,25.7025,25.72,25.7006,25.71,192450,0
+ICLO.US,D,20250213,000000,25.7,25.72,25.7,25.7,110533,0
+ICLO.US,D,20250214,000000,25.71,25.71,25.7,25.71,90893,0
+ICLO.US,D,20250218,000000,25.72,25.74,25.6999,25.73,140348,0
+ICLO.US,D,20250219,000000,25.73,25.73,25.71,25.72,87441,0
+ICLO.US,D,20250220,000000,25.7289,25.73,25.72,25.73,188560,0
+ICLO.US,D,20250221,000000,25.7,25.71,25.7,25.705,85961,0
+ICLO.US,D,20250224,000000,25.6,25.61,25.59,25.595,134598,0
+ICLO.US,D,20250225,000000,25.6033,25.62,25.6033,25.62,120562,0
+ICLO.US,D,20250226,000000,25.62,25.64,25.61,25.62,233723,0
+ICLO.US,D,20250227,000000,25.62,25.63,25.62,25.63,166456,0
+ICLO.US,D,20250228,000000,25.635,25.64,25.62,25.635,192190,0
+ICLO.US,D,20250303,000000,25.64,25.65,25.63,25.645,129179,0
+ICLO.US,D,20250304,000000,25.62,25.64,25.59,25.6299,249054,0
+ICLO.US,D,20250305,000000,25.625,25.63,25.56,25.61,250804,0
+ICLO.US,D,20250306,000000,25.62,25.62,25.61,25.615,193029,0
+ICLO.US,D,20250307,000000,25.62,25.63,25.61,25.625,236369,0
+ICLO.US,D,20250310,000000,25.6204,25.63,25.6,25.625,248279,0
+ICLO.US,D,20250311,000000,25.61,25.61,25.58,25.59,166637,0
+ICLO.US,D,20250312,000000,25.61,25.62,25.6,25.61,119527,0
+ICLO.US,D,20250313,000000,25.605,25.63,25.5982,25.63,157840,0
+ICLO.US,D,20250314,000000,25.6,25.61,25.5721,25.61,100453,0
+ICLO.US,D,20250317,000000,25.6,25.6088,25.59,25.5997,104549,0
+ICLO.US,D,20250318,000000,25.62,25.62,25.6,25.615,86442,0
+ICLO.US,D,20250319,000000,25.605,25.615,25.6,25.61,74460,0
+ICLO.US,D,20250320,000000,25.6003,25.61,25.54,25.54,128415,0
+ICLO.US,D,20250321,000000,25.55,25.58,25.5,25.5,173043,0
+ICLO.US,D,20250324,000000,25.44,25.47,25.42,25.455,130746,0
+ICLO.US,D,20250325,000000,25.4739,25.49,25.47,25.49,104924,0
+ICLO.US,D,20250326,000000,25.4801,25.4856,25.415,25.42,125858,0
+ICLO.US,D,20250327,000000,25.48,25.4946,25.37,25.37,110801,0
+ICLO.US,D,20250328,000000,25.48,25.5,25.38,25.46,116179,0
+ICLO.US,D,20250331,000000,25.495,25.51,25.47,25.49,105479,0
+ICLO.US,D,20250401,000000,25.5,25.51,25.47,25.49,183130,0
+ICLO.US,D,20250402,000000,25.5,25.51,25.48,25.49,107399,0
+ICLO.US,D,20250403,000000,25.47,25.49,25.38,25.38,208107,0
+ICLO.US,D,20250404,000000,25.371,25.4238,23.8,24.65,2148232,0
+ICLO.US,D,20250407,000000,24.55,25.32,24.51,25.19,982551,0
+ICLO.US,D,20250408,000000,25.28,25.3801,25.1,25.24,274126,0
+ICLO.US,D,20250409,000000,25.15,25.4,25.1,25.4,142120,0
+ICLO.US,D,20250410,000000,25.4,25.46,25.32,25.37,94595,0
+ICLO.US,D,20250411,000000,25.19,25.4485,25.14,25.28,147845,0
+ICLO.US,D,20250414,000000,25.31,25.4525,25.24,25.36,81326,0
+ICLO.US,D,20250415,000000,25.4,25.44,25.3201,25.41,143566,0
+ICLO.US,D,20250416,000000,25.41,25.41,25.34,25.38,33560,0
+ICLO.US,D,20250417,000000,25.425,25.44,25.31,25.41,35829,0
+ICLO.US,D,20250421,000000,25.3123,25.32,25.22,25.25,34254,0
+ICLO.US,D,20250422,000000,25.28,25.34,25.25,25.34,49886,0
+ICLO.US,D,20250423,000000,25.315,25.3494,25.24,25.28,48978,0
+ICLO.US,D,20250424,000000,25.3591,25.43,25.295,25.43,86803,0
+ICLO.US,D,20250425,000000,25.402,25.49,25.3222,25.46,64485,0
+ICLO.US,D,20250428,000000,25.4743,25.5,25.39,25.43,42551,0
+ICLO.US,D,20250429,000000,25.445,25.47,25.39,25.41,35205,0
+ICLO.US,D,20250430,000000,25.41,25.46,25.3806,25.43,35492,0
+ICLO.US,D,20250501,000000,25.41,25.49,25.39,25.41,110130,0
+ICLO.US,D,20250502,000000,25.4534,25.5,25.44,25.49,134367,0
+ICLO.US,D,20250505,000000,25.4622,25.51,25.44,25.48,50745,0
+ICLO.US,D,20250506,000000,25.4694,25.52,25.4456,25.51,134201,0
+ICLO.US,D,20250507,000000,25.515,25.52,25.5,25.51,89092,0
+ICLO.US,D,20250508,000000,25.54,25.55,25.5,25.5,91179,0
+ICLO.US,D,20250509,000000,25.52,25.5457,25.4901,25.505,50412,0
+ICLO.US,D,20250512,000000,25.5409,25.569,25.51,25.53,69908,0
+ICLO.US,D,20250513,000000,25.55,25.6,25.52,25.53,56897,0
+ICLO.US,D,20250514,000000,25.575,25.6,25.57,25.57,64870,0
+ICLO.US,D,20250515,000000,25.5754,25.6,25.55,25.59,99526,0
+ICLO.US,D,20250516,000000,25.59,25.61,25.58,25.61,33017,0
+ICLO.US,D,20250519,000000,25.4301,25.49,25.42,25.44,68095,0
+ICLO.US,D,20250520,000000,25.464,25.5,25.44,25.45,56707,0
+ICLO.US,D,20250521,000000,25.5099,25.51,25.46,25.48,68483,0
+ICLO.US,D,20250522,000000,25.5106,25.52,25.4822,25.495,201870,0
+ICLO.US,D,20250523,000000,25.5,25.5299,25.46,25.46,82812,0
+ICLO.US,D,20250527,000000,25.5432,25.5432,25.47,25.49,89039,0
+ICLO.US,D,20250528,000000,25.5342,25.5395,25.44,25.46,96420,0
+ICLO.US,D,20250529,000000,25.525,25.6,25.46,25.51,169436,0
+ICLO.US,D,20250530,000000,25.5325,25.55,25.48,25.49,82288,0
+ICLO.US,D,20250602,000000,25.4933,25.53,25.48,25.5,130798,0
+ICLO.US,D,20250603,000000,25.514,25.56,25.48,25.48,278556,0
+ICLO.US,D,20250604,000000,25.52,25.58,25.42,25.5,96395,0
+ICLO.US,D,20250605,000000,25.55,25.59,25.48,25.48,116273,0
+ICLO.US,D,20250606,000000,25.59,25.59,25.5401,25.55,52371,0
+ICLO.US,D,20250609,000000,25.573,25.61,25.56,25.61,217228,0
+ICLO.US,D,20250610,000000,25.557,25.62,25.557,25.62,224532,0
+ICLO.US,D,20250611,000000,25.58,25.62,25.58,25.62,37008,0
+ICLO.US,D,20250612,000000,25.61,25.62,25.6,25.62,82151,0
+ICLO.US,D,20250613,000000,25.6,25.63,25.58,25.62,121088,0
+ICLO.US,D,20250616,000000,25.605,25.63,25.56,25.6,99231,0
+ICLO.US,D,20250617,000000,25.6,25.62,25.5604,25.61,67565,0
+ICLO.US,D,20250618,000000,25.59,25.62,25.57,25.6,51038,0
+ICLO.US,D,20250620,000000,25.59,25.61,25.55,25.59,118810,0
+ICLO.US,D,20250623,000000,25.51,25.55,25.46,25.494,46935,0
+ICLO.US,D,20250624,000000,25.5251,25.53,25.49,25.53,126279,0
+ICLO.US,D,20250625,000000,25.48,25.57,25.48,25.57,71752,0
+ICLO.US,D,20250626,000000,25.55,25.56,25.48,25.5,68742,0
+ICLO.US,D,20250627,000000,25.47,25.55,25.47,25.5,58933,0
+ICLO.US,D,20250630,000000,25.56,25.56,25.5,25.56,56850,0
+ICLO.US,D,20250701,000000,25.56,25.61,25.5,25.61,248684,0
+ICLO.US,D,20250702,000000,25.59,25.6199,25.5554,25.61,77405,0
+ICLO.US,D,20250703,000000,25.585,25.63,25.55,25.63,85290,0
+ICLO.US,D,20250707,000000,25.5712,25.6,25.55,25.6,35044,0
+ICLO.US,D,20250708,000000,25.61,25.64,25.5751,25.6,82816,0
+ICLO.US,D,20250709,000000,25.6391,25.64,25.58,25.62,123905,0
+ICLO.US,D,20250710,000000,25.6299,25.64,25.5745,25.62,420482,0
+ICLO.US,D,20250711,000000,25.59,25.64,25.5663,25.63,44180,0
+ICLO.US,D,20250714,000000,25.63,25.64,25.6,25.61,80507,0
+ICLO.US,D,20250715,000000,25.6643,25.6643,25.62,25.64,85063,0
+ICLO.US,D,20250716,000000,25.6447,25.67,25.6024,25.665,74389,0
+ICLO.US,D,20250717,000000,25.6461,25.66,25.6,25.65,55560,0
+ICLO.US,D,20250718,000000,25.59,25.67,25.55,25.61,57657,0
+ICLO.US,D,20250721,000000,25.56,25.5994,25.52,25.53,74332,0
+ICLO.US,D,20250722,000000,25.53,25.5671,25.52,25.56,73752,0
+ICLO.US,D,20250723,000000,25.56,25.6199,25.52,25.5772,40079,0
+ICLO.US,D,20250724,000000,25.5533,25.6,25.5533,25.575,74810,0
+ICLO.US,D,20250725,000000,25.5878,25.6168,25.5546,25.6,66676,0
+ICLO.US,D,20250728,000000,25.575,25.6,25.55,25.585,50415,0
+ICLO.US,D,20250729,000000,25.615,25.62,25.6,25.61,61960,0
+ICLO.US,D,20250730,000000,25.63,25.63,25.58,25.6,95423,0
+ICLO.US,D,20250731,000000,25.5898,25.62,25.57,25.57,31894,0
+ICLO.US,D,20250801,000000,25.555,25.6178,25.52,25.52,68750,0
+ICLO.US,D,20250804,000000,25.6,25.6269,25.5401,25.56,58820,0
+ICLO.US,D,20250805,000000,25.585,25.62,25.54,25.56,44330,0
+ICLO.US,D,20250806,000000,25.5985,25.6237,25.581,25.61,91893,0
+ICLO.US,D,20250807,000000,25.6384,25.64,25.59,25.62,84955,0
+ICLO.US,D,20250808,000000,25.62,25.64,25.59,25.63,77880,0
+ICLO.US,D,20250811,000000,25.61,25.6399,25.59,25.605,40094,0
+ICLO.US,D,20250812,000000,25.625,25.6385,25.6,25.63,62862,0
+ICLO.US,D,20250813,000000,25.6651,25.67,25.61,25.65,46722,0
+ICLO.US,D,20250814,000000,25.6843,25.69,25.6101,25.65,66501,0
+ICLO.US,D,20250815,000000,25.65,25.6843,25.618,25.64,98250,0
+ICLO.US,D,20250818,000000,25.61,25.61,25.52,25.58,70226,0
+ICLO.US,D,20250819,000000,25.59,25.59,25.56,25.57,75670,0
+ICLO.US,D,20250820,000000,25.6,25.6,25.55,25.58,63516,0
+ICLO.US,D,20250821,000000,25.58,25.6,25.5,25.5,152126,0
+ICLO.US,D,20250822,000000,25.6092,25.61,25.5301,25.58,77533,0
+ICLO.US,D,20250825,000000,25.57,25.6099,25.54,25.58,102883,0
+ICLO.US,D,20250826,000000,25.58,25.6081,25.57,25.57,85652,0
+ICLO.US,D,20250827,000000,25.595,25.62,25.5701,25.6,84552,0
+ICLO.US,D,20250828,000000,25.6,25.6299,25.57,25.6,134493,0
+ICLO.US,D,20250829,000000,25.625,25.6364,25.6,25.61,68739,0
+ICLO.US,D,20250902,000000,25.55,25.6399,25.53,25.58,100876,0
+ICLO.US,D,20250903,000000,25.6325,25.66,25.5798,25.62,79651,0
+ICLO.US,D,20250904,000000,25.632,25.6592,25.5855,25.6,122990,0
+ICLO.US,D,20250905,000000,25.6295,25.63,25.5803,25.63,81884,0
+ICLO.US,D,20250908,000000,25.63,25.66,25.6101,25.64,118499,0
+ICLO.US,D,20250909,000000,25.62,25.6799,25.61,25.65,59449,0
+ICLO.US,D,20250910,000000,25.62,25.69,25.61,25.65,63858,0
+ICLO.US,D,20250911,000000,25.63,25.69,25.61,25.66,86124,0
+ICLO.US,D,20250912,000000,25.655,25.67,25.65,25.665,57305,0
+ICLO.US,D,20250915,000000,25.64,25.69,25.6134,25.69,860976,0
+ICLO.US,D,20250916,000000,25.66,25.67,25.6401,25.655,43749,0
+ICLO.US,D,20250917,000000,25.67,25.69,25.66,25.665,66679,0
+ICLO.US,D,20250918,000000,25.6503,25.67,25.65,25.65,55277,0
+ICLO.US,D,20250919,000000,25.67,25.6961,25.6699,25.695,94737,0
+ICLO.US,D,20250922,000000,25.58,25.61,25.52,25.565,118833,0
+ICLO.US,D,20250923,000000,25.5401,25.58,25.53,25.555,59807,0
+ICLO.US,D,20250924,000000,25.5861,25.61,25.56,25.565,59515,0
+ICLO.US,D,20250925,000000,25.593,25.6,25.56,25.59,119937,0
+ICLO.US,D,20250926,000000,25.6089,25.62,25.57,25.6,53444,0
+ICLO.US,D,20250929,000000,25.5893,25.6,25.57,25.57,71043,0
+ICLO.US,D,20250930,000000,25.59,25.61,25.57,25.61,86995,0
+ICLO.US,D,20251001,000000,25.59,25.61,25.57,25.6,75022,0
+ICLO.US,D,20251002,000000,25.6,25.61,25.58,25.6,79789,0
+ICLO.US,D,20251003,000000,25.6,25.6397,25.59,25.6,99753,0
+ICLO.US,D,20251006,000000,25.6135,25.63,25.61,25.62,43405,0
+ICLO.US,D,20251007,000000,25.626,25.63,25.61,25.61,58635,0
+ICLO.US,D,20251008,000000,25.64,25.69,25.62,25.65,72367,0
+ICLO.US,D,20251009,000000,25.62,25.65,25.62,25.6472,43679,0
+ICLO.US,D,20251010,000000,25.6386,25.66,25.63,25.633,62880,0
+ICLO.US,D,20251013,000000,25.66,25.67,25.63,25.65,72911,0
+ICLO.US,D,20251014,000000,25.6401,25.6884,25.61,25.66,66747,0
+ICLO.US,D,20251015,000000,25.6498,25.65,25.6201,25.625,207042,0
+ICLO.US,D,20251016,000000,25.63,25.65,25.61,25.645,107780,0
+ICLO.US,D,20251017,000000,25.62,25.67,25.6101,25.67,97404,0
+ICLO.US,D,20251020,000000,25.539,25.56,25.5207,25.5435,97449,0
+ICLO.US,D,20251021,000000,25.53,25.53,25.49,25.525,593874,0
+ICLO.US,D,20251022,000000,25.54,25.55,25.5333,25.545,31359,0
+ICLO.US,D,20251023,000000,25.545,25.58,25.54,25.57,76695,0
+ICLO.US,D,20251024,000000,25.56,25.58,25.5418,25.555,87944,0
+ICLO.US,D,20251027,000000,25.5599,25.5599,25.54,25.55,57819,0
+ICLO.US,D,20251028,000000,25.56,25.57,25.55,25.555,66876,0
+ICLO.US,D,20251029,000000,25.5799,25.58,25.56,25.565,66516,0
+ICLO.US,D,20251030,000000,25.575,25.58,25.56,25.575,43540,0
+ICLO.US,D,20251031,000000,25.59,25.6,25.575,25.585,132680,0
+ICLO.US,D,20251103,000000,25.569,25.6097,25.569,25.58,60274,0
+ICLO.US,D,20251104,000000,25.5863,25.61,25.5613,25.61,91550,0
+ICLO.US,D,20251105,000000,25.6,25.62,25.58,25.62,95904,0
+ICLO.US,D,20251106,000000,25.6,25.61,25.5825,25.605,115517,0
+ICLO.US,D,20251107,000000,25.61,25.62,25.58,25.615,74849,0
+ICLO.US,D,20251110,000000,25.62,25.63,25.61,25.625,116170,0
+ICLO.US,D,20251111,000000,25.6124,25.64,25.61,25.62,80842,0
+ICLO.US,D,20251112,000000,25.63,25.63,25.6,25.6299,65129,0
+ICLO.US,D,20251113,000000,25.63,25.64,25.62,25.63,64884,0
+ICLO.US,D,20251114,000000,25.6305,25.66,25.6285,25.66,87223,0
+ICLO.US,D,20251117,000000,25.6503,25.66,25.63,25.65,109733,0
+ICLO.US,D,20251118,000000,25.6697,25.69,25.6418,25.66,90579,0
+ICLO.US,D,20251119,000000,25.67,25.68,25.65,25.655,233924,0
+ICLO.US,D,20251120,000000,25.66,25.675,25.65,25.655,84560,0
+ICLO.US,D,20251121,000000,25.66,25.67,25.65,25.65,153797,0
+ICLO.US,D,20251124,000000,25.55,25.57,25.53,25.57,95122,0
+ICLO.US,D,20251125,000000,25.5577,25.5698,25.53,25.54,96833,0
+ICLO.US,D,20251126,000000,25.55,25.55,25.53,25.54,81955,0
+ICLO.US,D,20251128,000000,25.56,25.58,25.54,25.55,49460,0
+ICLO.US,D,20251201,000000,25.56,25.5799,25.54,25.57,76201,0
+ICLO.US,D,20251202,000000,25.565,25.57,25.55,25.56,57835,0
+ICLO.US,D,20251203,000000,25.58,25.58,25.55,25.55,95369,0
+ICLO.US,D,20251204,000000,25.55,25.5697,25.55,25.55,90989,0
+ICLO.US,D,20251205,000000,25.58,25.59,25.55,25.575,854400,0
+ICLO.US,D,20251208,000000,25.59,25.6,25.56,25.56,115079,0
+ICLO.US,D,20251209,000000,25.58,25.6,25.56,25.57,285213,0
+ICLO.US,D,20251210,000000,25.575,25.6,25.575,25.595,157685,0
+ICLO.US,D,20251211,000000,25.59,25.61,25.589,25.595,169111,0
+ICLO.US,D,20251212,000000,25.5958,25.6,25.59,25.595,115787,0
+ICLO.US,D,20251215,000000,25.605,25.62,25.6,25.605,71555,0
+ICLO.US,D,20251216,000000,25.6038,25.61,25.57,25.605,144800,0
+ICLO.US,D,20251217,000000,25.62,25.62,25.6,25.61,63013,0
+ICLO.US,D,20251218,000000,25.6274,25.6274,25.61,25.615,84151,0
+ICLO.US,D,20251219,000000,25.6145,25.63,25.6145,25.625,70133,0
+ICLO.US,D,20251222,000000,25.55,25.64,25.52,25.525,128980,0
+ICLO.US,D,20251223,000000,25.535,25.54,25.5101,25.5258,111488,0
+ICLO.US,D,20251224,000000,25.5298,25.53,25.51,25.52,42788,0
+ICLO.US,D,20251226,000000,25.5456,25.55,25.48,25.48,68716,0
+ICLO.US,D,20251229,000000,25.56,25.56,25.54,25.545,68819,0
+ICLO.US,D,20251230,000000,25.5572,25.56,25.54,25.545,55288,0
+ICLO.US,D,20251231,000000,25.55,25.56,25.54,25.55,65617,0
+ICLO.US,D,20260102,000000,25.55,25.57,25.55,25.56,56581,0
+ICLO.US,D,20260105,000000,25.5677,25.57,25.55,25.55,67079,0
+ICLO.US,D,20260106,000000,25.57,25.58,25.56,25.58,76204,0
+ICLO.US,D,20260107,000000,25.5799,25.59,25.57,25.59,74867,0
+ICLO.US,D,20260108,000000,25.59,25.59,25.57,25.59,114042,0
+ICLO.US,D,20260109,000000,25.61,25.62,25.59,25.62,108651,0
+ICLO.US,D,20260112,000000,25.61,25.61,25.57,25.58,1533811,0
+ICLO.US,D,20260113,000000,25.5742,25.62,25.571,25.61,87834,0
+ICLO.US,D,20260114,000000,25.61,25.615,25.57,25.6,118483,0
+ICLO.US,D,20260115,000000,25.6,25.6048,25.57,25.58,101161,0
+ICLO.US,D,20260116,000000,25.601702,25.61,25.59,25.61,121700,0
+ICLO.US,D,20260120,000000,25.56,25.56,25.5,25.5,163212,0
+ICLO.US,D,20260121,000000,25.52,25.53,25.49,25.52,134341,0
+ICLO.US,D,20260122,000000,25.55,25.55,25.5112,25.54,65989,0
+ICLO.US,D,20260123,000000,25.5593,25.56,25.5301,25.545,75864,0
+ICLO.US,D,20260126,000000,25.5332,25.5595,25.53,25.55,102752,0
+ICLO.US,D,20260127,000000,25.54,25.565,25.53,25.54,108315,0
+ICLO.US,D,20260128,000000,25.57,25.5799,25.54,25.555,73832,0
+ICLO.US,D,20260129,000000,25.56,25.57,25.545,25.56,75545,0
+ICLO.US,D,20260130,000000,25.56,25.59,25.56,25.57,201483,0
+ICLO.US,D,20260202,000000,25.57,25.62,25.56,25.56,95387,0
+ICLO.US,D,20260203,000000,25.575,25.575,25.55,25.55,97674,0
+ICLO.US,D,20260204,000000,25.57,25.58,25.545,25.55,72127,0
+ICLO.US,D,20260205,000000,25.575,25.585,25.56,25.56,73337,0
+ICLO.US,D,20260206,000000,25.57,25.6,25.57,25.59,301189,0
+ICLO.US,D,20260209,000000,25.6,25.625,25.6,25.62,249434,0
+ICLO.US,D,20260210,000000,25.65,25.65,25.61,25.62,349119,0
+ICLO.US,D,20260211,000000,25.621,25.63,25.61,25.625,247410,0
+ICLO.US,D,20260212,000000,25.615,25.63,25.6001,25.625,401889,0
+ICLO.US,D,20260213,000000,25.6362,25.64,25.62,25.64,107951,0
+ICLO.US,D,20260217,000000,25.61,25.65,25.61,25.64,91981,0
+ICLO.US,D,20260218,000000,25.6328,25.65,25.63,25.63,70701,0
diff --git a/daily/us/nyse etfs/1/idna.us.txt b/daily/us/nyse etfs/1/idna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03e08a37ceadb0cb36b76e8148ba518d68eb9c36
--- /dev/null
+++ b/daily/us/nyse etfs/1/idna.us.txt	
@@ -0,0 +1,1679 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDNA.US,D,20190617,000000,25.4115,25.923,25.4115,25.9021,3468.7805555172,0
+IDNA.US,D,20190618,000000,26.3101,26.4226,26.1131,26.3459,4169.1687499539,0
+IDNA.US,D,20190619,000000,26.4663,26.4663,26.3489,26.3808,3522.0381944055,0
+IDNA.US,D,20190620,000000,26.6445,26.6445,26.2584,26.2584,11088.642360989,0
+IDNA.US,D,20190621,000000,26.1937,26.1937,25.8901,26.1847,5115.7479166101,0
+IDNA.US,D,20190624,000000,26.339,26.339,25.6662,25.6662,1391.7326388735,0
+IDNA.US,D,20190625,000000,25.8891,25.8901,25.5876,25.5876,2935.1993055231,0
+IDNA.US,D,20190626,000000,25.3657,25.3657,25.3657,25.3657,26.1263888886,0
+IDNA.US,D,20190627,000000,25.5886,25.9071,25.5886,25.9071,2470.9534721949,0
+IDNA.US,D,20190628,000000,26.1937,26.5639,26.1937,26.5639,325.5749999964,0
+IDNA.US,D,20190701,000000,26.955,26.955,26.6425,26.7241,22339.067360864,0
+IDNA.US,D,20190702,000000,26.4862,26.5002,26.4862,26.5002,358.7354166627,0
+IDNA.US,D,20190703,000000,26.8186,26.9211,26.8186,26.9211,366.7743055515,0
+IDNA.US,D,20190705,000000,26.9749,26.9749,26.6166,26.6166,687.3249999924,0
+IDNA.US,D,20190708,000000,26.3589,26.3589,26.1141,26.2574,699.3833333256,0
+IDNA.US,D,20190709,000000,26.5718,26.6126,26.536,26.6126,585.8340277713,0
+IDNA.US,D,20190710,000000,26.8475,26.8475,26.5957,26.5957,458.2166666616,0
+IDNA.US,D,20190711,000000,26.3688,26.4086,26.3688,26.4086,275.3319444414,0
+IDNA.US,D,20190712,000000,26.332,26.3499,26.3002,26.3499,819.9666666576,0
+IDNA.US,D,20190715,000000,26.2514,26.5559,26.2514,26.532,5902.5541666014,0
+IDNA.US,D,20190716,000000,26.7301,26.7301,26.4653,26.4813,1875.0708333126,0
+IDNA.US,D,20190717,000000,26.7012,26.7699,26.4385,26.7092,20590.60902755,0
+IDNA.US,D,20190718,000000,27.1082,27.1082,27.0823,27.0823,20638.842360883,0
+IDNA.US,D,20190719,000000,27.2694,27.2694,26.741,26.741,5723.6888888256,0
+IDNA.US,D,20190722,000000,26.8674,26.9271,26.8515,26.8515,739.5777777696,0
+IDNA.US,D,20190723,000000,26.8873,26.8873,26.74,26.7738,5131.8256943877,0
+IDNA.US,D,20190724,000000,26.9789,26.9789,26.9789,26.9789,131.6368055541,0
+IDNA.US,D,20190725,000000,26.7699,26.7699,26.533,26.533,252.2201388861,0
+IDNA.US,D,20190726,000000,26.7659,27.0386,26.7659,27.0386,559.7076388827,0
+IDNA.US,D,20190729,000000,26.9172,26.9878,26.9072,26.9878,1935.3624999786,0
+IDNA.US,D,20190730,000000,26.9649,27.0624,26.8724,27.0624,672.2520833259,0
+IDNA.US,D,20190731,000000,27.2197,27.3262,27.0296,27.0296,1242.0083333196,0
+IDNA.US,D,20190801,000000,27.0336,27.0336,26.8773,26.9142,757.6652777694,0
+IDNA.US,D,20190802,000000,26.7102,26.7102,26.2414,26.3628,1282.2027777636,0
+IDNA.US,D,20190805,000000,25.8066,25.8066,25.4115,25.6135,2334.2923610853,0
+IDNA.US,D,20190806,000000,25.6364,26.0026,25.6364,26.0026,605.9312499933,0
+IDNA.US,D,20190807,000000,26.1738,26.2355,26.1738,26.2355,416.0124999954,0
+IDNA.US,D,20190808,000000,26.4574,26.7321,26.4574,26.7321,478.3138888836,0
+IDNA.US,D,20190809,000000,26.7301,26.7301,26.33,26.5121,3063.8215277439,0
+IDNA.US,D,20190812,000000,26.2713,26.2713,25.93,25.93,1152.5756944317,0
+IDNA.US,D,20190813,000000,26.2802,26.2802,26.1539,26.2245,2921.1312499677,0
+IDNA.US,D,20190814,000000,26.0076,26.0076,25.8314,25.8314,1355.5576388739,0
+IDNA.US,D,20190815,000000,25.7339,25.7389,25.7031,25.7389,532.576388883,0
+IDNA.US,D,20190816,000000,26.2036,26.3121,26.2036,26.3121,203.9868055533,0
+IDNA.US,D,20190819,000000,26.5211,26.5688,26.5211,26.5688,426.0611111064,0
+IDNA.US,D,20190820,000000,26.1081,26.1081,26.1081,26.1081,74.3597222214,0
+IDNA.US,D,20190821,000000,26.2713,26.2713,26.2713,26.2713,69.3354166659,0
+IDNA.US,D,20190822,000000,25.7817,25.7817,25.7399,25.7399,384.8618055513,0
+IDNA.US,D,20190823,000000,25.706,25.706,25.0164,25.0164,858.1513888794,0
+IDNA.US,D,20190826,000000,25.2841,25.2841,25.2313,25.2313,150.729166665,0
+IDNA.US,D,20190827,000000,25.2552,25.4015,24.7656,24.8691,1548.4909722051,0
+IDNA.US,D,20190828,000000,24.8253,25.1179,24.8253,25.1179,109.5298611099,0
+IDNA.US,D,20190829,000000,25.3637,25.3637,25.3637,25.3637,134.6513888874,0
+IDNA.US,D,20190830,000000,25.1866,25.2443,25.1866,25.2383,4934.8729166121,0
+IDNA.US,D,20190903,000000,24.9796,24.9796,24.8592,24.8592,846.0930555462,0
+IDNA.US,D,20190904,000000,24.9636,24.9636,24.9636,24.9636,55.2673611105,0
+IDNA.US,D,20190905,000000,25.2741,25.2741,25.0671,25.2264,735.5583333252,0
+IDNA.US,D,20190906,000000,25.294,25.294,25.0373,25.0373,3104.0159721879,0
+IDNA.US,D,20190909,000000,25.2164,25.2164,24.7746,24.7746,2308.1659721967,0
+IDNA.US,D,20190910,000000,24.679,25.102,24.4342,25.102,4613.3173610601,0
+IDNA.US,D,20190911,000000,25.3348,25.4921,25.3348,25.4921,654.1645833261,0
+IDNA.US,D,20190912,000000,25.5588,25.5588,25.4304,25.4582,1143.5319444318,0
+IDNA.US,D,20190913,000000,25.3329,25.3329,25.3329,25.3329,30.145833333,0
+IDNA.US,D,20190916,000000,25.0393,25.5239,25.0393,25.5239,408.9784722177,0
+IDNA.US,D,20190917,000000,25.5677,25.5677,25.5677,25.5677,108.5249999988,0
+IDNA.US,D,20190918,000000,25.5389,25.5389,25.3139,25.4801,2023.7902777554,0
+IDNA.US,D,20190919,000000,25.4194,25.4194,25.4194,25.4194,37.1798611107,0
+IDNA.US,D,20190920,000000,25.709,25.709,25.6115,25.6463,1347.5187499851,0
+IDNA.US,D,20190923,000000,25.7439,25.7439,25.3567,25.3567,855.1368055461,0
+IDNA.US,D,20190924,000000,25.2552,25.2552,24.9089,24.9089,124.6027777764,0
+IDNA.US,D,20190925,000000,24.7278,24.7278,24.677,24.677,543.6298611051,0
+IDNA.US,D,20190926,000000,24.3755,24.3755,24.0969,24.0969,519.5131944387,0
+IDNA.US,D,20190927,000000,24.0033,24.2193,23.9058,23.9217,1211.8624999866,0
+IDNA.US,D,20190930,000000,23.9466,23.9466,23.9466,23.9466,210.0159722199,0
+IDNA.US,D,20191001,000000,23.8769,23.8769,23.3495,23.3495,2668.9111110816,0
+IDNA.US,D,20191002,000000,23.246,23.246,23.2331,23.2331,550.6638888828,0
+IDNA.US,D,20191003,000000,23.0848,23.5067,23.0848,23.5067,359.7402777738,0
+IDNA.US,D,20191004,000000,23.7207,23.7207,23.7207,23.7207,151.7340277761,0
+IDNA.US,D,20191007,000000,23.7874,23.7874,23.7028,23.7028,1294.2611110968,0
+IDNA.US,D,20191008,000000,23.3883,23.3883,23.2649,23.2649,909.3993055455,0
+IDNA.US,D,20191009,000000,23.3784,23.3784,23.1873,23.1873,614.9749999932,0
+IDNA.US,D,20191010,000000,23.1146,23.2679,23.1146,23.2679,155.7534722205,0
+IDNA.US,D,20191011,000000,23.666,23.666,23.5097,23.5097,1106.3520833211,0
+IDNA.US,D,20191014,000000,23.6431,23.6431,23.5286,23.5286,1188.7506944313,0
+IDNA.US,D,20191015,000000,23.9147,23.9645,23.9147,23.9546,806.9034722133,0
+IDNA.US,D,20191016,000000,23.9844,24.0083,23.9546,23.9964,1177.6972222092,0
+IDNA.US,D,20191017,000000,24.3466,24.3715,24.2969,24.3715,513.4840277721,0
+IDNA.US,D,20191018,000000,24.0919,24.0929,24.072,24.0929,414.0027777732,0
+IDNA.US,D,20191021,000000,24.3954,24.5367,24.3954,24.5367,618.9944444376,0
+IDNA.US,D,20191022,000000,24.8253,24.8253,24.6691,24.6999,539.6104166607,0
+IDNA.US,D,20191023,000000,24.683,24.7975,24.683,24.686,968.6861111004,0
+IDNA.US,D,20191024,000000,24.7188,24.7885,24.7188,24.7885,807.9083333244,0
+IDNA.US,D,20191025,000000,24.679,25.0691,24.679,25.0691,3254.7451388529,0
+IDNA.US,D,20191028,000000,25.1667,25.3916,25.0194,25.3916,6715.4868054813,0
+IDNA.US,D,20191029,000000,25.6165,25.6165,25.3816,25.4274,1788.652777758,0
+IDNA.US,D,20191030,000000,25.499,25.5418,25.4602,25.5418,3407.4840277401,0
+IDNA.US,D,20191031,000000,25.304,25.3627,25.2861,25.3547,1542.4618055385,0
+IDNA.US,D,20191101,000000,25.7727,25.8882,25.715,25.8882,1007.8756944333,0
+IDNA.US,D,20191104,000000,25.91,26.2036,25.7538,25.8085,12799.920833192,0
+IDNA.US,D,20191105,000000,25.93,26.0872,25.93,26.0454,1165.638888876,0
+IDNA.US,D,20191106,000000,25.9976,25.9976,25.5588,25.5588,5069.5243054995,0
+IDNA.US,D,20191107,000000,25.8016,25.8016,25.5876,25.5876,731.5388888808,0
+IDNA.US,D,20191108,000000,25.4115,26.1986,25.4115,26.1986,26870.990971925,0
+IDNA.US,D,20191111,000000,26.1837,26.1837,25.9001,25.911,7533.4437499167,0
+IDNA.US,D,20191112,000000,25.9678,26.133,25.9678,26.0036,3753.1562499585,0
+IDNA.US,D,20191113,000000,26.0076,26.2514,25.91,26.1499,7556.555555472,0
+IDNA.US,D,20191114,000000,26.2315,26.2315,25.8603,25.9956,7376.6854165851,0
+IDNA.US,D,20191115,000000,26.1777,26.2892,26.1777,26.2693,1374.6499999848,0
+IDNA.US,D,20191118,000000,26.3619,26.4325,26.2613,26.4325,784.7965277691,0
+IDNA.US,D,20191119,000000,26.8773,27.0286,26.8773,27.0157,3262.7840277417,0
+IDNA.US,D,20191120,000000,27.0923,27.2714,27.0246,27.1998,1776.5944444248,0
+IDNA.US,D,20191121,000000,27.1998,27.1998,27.0535,27.152,2197.6312499757,0
+IDNA.US,D,20191122,000000,27.366,27.366,27.1023,27.163,4029.493055511,0
+IDNA.US,D,20191125,000000,27.6785,28.0198,27.6785,27.9651,5256.4284721641,0
+IDNA.US,D,20191126,000000,28.1482,28.187,27.9521,28.1561,4958.9895832785,0
+IDNA.US,D,20191127,000000,28.3233,28.393,28.1482,28.3532,5324.7590277189,0
+IDNA.US,D,20191129,000000,28.4517,28.6069,28.3432,28.4796,4186.2513888426,0
+IDNA.US,D,20191202,000000,28.6069,28.6069,28.2855,28.3064,1217.8916666532,0
+IDNA.US,D,20191203,000000,28.3044,28.7074,28.1094,28.7074,2102.1694444212,0
+IDNA.US,D,20191204,000000,28.7234,28.9692,28.7134,28.9513,2877.9222221904,0
+IDNA.US,D,20191205,000000,29.1055,29.1055,28.7184,28.7184,3993.3180555114,0
+IDNA.US,D,20191206,000000,28.9204,28.9493,28.8736,28.8736,4083.7555555104,0
+IDNA.US,D,20191209,000000,29.3016,29.3016,28.804,28.804,2544.3083333052,0
+IDNA.US,D,20191210,000000,29.0568,29.0568,29.0279,29.0488,1648.9770833151,0
+IDNA.US,D,20191211,000000,29.1065,29.209,28.6836,28.7144,4915.7805555012,0
+IDNA.US,D,20191212,000000,28.7323,28.8786,28.6935,28.8786,1244.0180555418,0
+IDNA.US,D,20191213,000000,29.3503,29.3503,29.0767,29.2458,10039.567361,0
+IDNA.US,D,20191216,000000,29.6041,29.7514,29.4279,29.6439,9769.2597221142,0
+IDNA.US,D,20191217,000000,29.3881,29.6091,29.3881,29.6091,5101.6798610547,0
+IDNA.US,D,20191218,000000,29.5056,29.5056,29.3284,29.3762,1553.5152777606,0
+IDNA.US,D,20191219,000000,29.2498,29.6787,29.2498,29.6787,2425.7347221954,0
+IDNA.US,D,20191220,000000,29.7374,29.7733,29.6439,29.7733,2943.2381944119,0
+IDNA.US,D,20191223,000000,30.1166,30.3136,29.8389,30.2121,4477.6611110616,0
+IDNA.US,D,20191224,000000,30.3624,30.3763,30.2022,30.3763,2504.1138888612,0
+IDNA.US,D,20191226,000000,30.3923,30.3923,30.1922,30.1922,3237.6624999642,0
+IDNA.US,D,20191227,000000,30.1952,30.1952,29.6827,29.6827,6778.7930554806,0
+IDNA.US,D,20191230,000000,29.82,29.82,29.2299,29.3095,6053.2833332664,0
+IDNA.US,D,20191231,000000,29.1314,29.5155,29.1115,29.424,6152.7645832653,0
+IDNA.US,D,20200102,000000,29.1602,29.21,29.0826,29.1712,7546.506944361,0
+IDNA.US,D,20200103,000000,28.9662,29.1314,28.796,28.8229,7379.6999999184,0
+IDNA.US,D,20200106,000000,28.7463,29.0727,28.5602,29.0697,6537.6263888166,0
+IDNA.US,D,20200107,000000,29.0627,29.1105,28.9244,29.0269,3755.1659721807,0
+IDNA.US,D,20200108,000000,29.2001,29.5354,29.1802,29.4379,7329.4569443634,0
+IDNA.US,D,20200109,000000,29.5553,29.7126,29.4329,29.5434,6333.6395832633,0
+IDNA.US,D,20200110,000000,30.1465,30.1465,29.3832,29.3832,5450.3666666064,0
+IDNA.US,D,20200113,000000,29.1802,29.1802,28.806,28.999,19712.360416449,0
+IDNA.US,D,20200114,000000,28.9642,29.3493,28.7562,29.3493,4459.5736110618,0
+IDNA.US,D,20200115,000000,29.4867,29.7315,29.4867,29.5265,4752.993055503,0
+IDNA.US,D,20200116,000000,29.7673,29.8399,29.5235,29.7016,6169.847222154,0
+IDNA.US,D,20200117,000000,29.9186,29.9186,29.4299,29.4299,5722.6840277145,0
+IDNA.US,D,20200121,000000,29.3782,29.4747,29.0438,29.0438,10035.547916556,0
+IDNA.US,D,20200122,000000,29.3095,29.3095,29.0737,29.0737,3074.874999966,0
+IDNA.US,D,20200123,000000,29.0926,29.0926,28.6676,28.8597,6068.3562499329,0
+IDNA.US,D,20200124,000000,28.9831,28.9831,28.2656,28.3124,10182.257638776,0
+IDNA.US,D,20200127,000000,28.0875,28.1621,28.0278,28.1054,2918.1166666344,0
+IDNA.US,D,20200128,000000,28.1561,28.3731,28.1462,28.3293,2511.1479166389,0
+IDNA.US,D,20200129,000000,28.5403,28.5403,28.184,28.184,7599.7645832493,0
+IDNA.US,D,20200130,000000,28.2556,28.2556,27.763,27.9302,7036.0374999222,0
+IDNA.US,D,20200131,000000,27.9979,27.9979,27.3381,27.5401,7059.1493054775,0
+IDNA.US,D,20200203,000000,27.8496,27.8904,27.8009,27.8904,1379.6743055403,0
+IDNA.US,D,20200204,000000,28.0576,28.5492,28.0576,28.5074,7304.3354165859,0
+IDNA.US,D,20200205,000000,28.6378,28.8766,28.6378,28.7741,4787.1583332804,0
+IDNA.US,D,20200206,000000,29.2797,29.2797,29.0229,29.1593,2735.2319444142,0
+IDNA.US,D,20200207,000000,29.2399,29.2399,28.9642,29.0637,2842.7520833019,0
+IDNA.US,D,20200210,000000,29.0468,29.5086,29.0468,29.5086,4870.5618055017,0
+IDNA.US,D,20200211,000000,29.6827,29.7514,29.3732,29.4379,4505.7972221724,0
+IDNA.US,D,20200212,000000,29.4379,29.5056,29.2369,29.4459,1508.2965277611,0
+IDNA.US,D,20200213,000000,29.5653,29.5653,29.3165,29.3165,561.7173611049,0
+IDNA.US,D,20200214,000000,29.3185,29.4479,29.3185,29.414,6038.2104165999,0
+IDNA.US,D,20200218,000000,29.4279,29.4429,29.22,29.4429,3215.55555552,0
+IDNA.US,D,20200219,000000,29.5394,29.6728,29.5394,29.5852,1508.2965277611,0
+IDNA.US,D,20200220,000000,29.5742,29.5742,29.0488,29.2996,8982.4534721229,0
+IDNA.US,D,20200221,000000,29.2598,29.3185,29.0428,29.2399,7331.4666665856,0
+IDNA.US,D,20200224,000000,28.7662,28.7662,28.2746,28.5094,10573.148610994,0
+IDNA.US,D,20200225,000000,28.7662,28.7662,28.3233,28.5542,2661.8770833039,0
+IDNA.US,D,20200226,000000,29.0528,29.3145,28.7164,29.2389,21695.95624976,0
+IDNA.US,D,20200227,000000,29.614,29.7126,28.5204,28.5204,37722.486110694,0
+IDNA.US,D,20200228,000000,28.5701,28.5701,27.4535,28.5333,15748.183333159,0
+IDNA.US,D,20200302,000000,29.3384,30.0569,28.7065,30.0549,19360.659027564,0
+IDNA.US,D,20200303,000000,30.2848,30.2848,28.9831,29.4389,15545.201388717,0
+IDNA.US,D,20200304,000000,30.235,30.444,29.8479,30.444,12775.804166525,0
+IDNA.US,D,20200305,000000,29.8499,30.6391,29.8499,30.2151,13546.532638739,0
+IDNA.US,D,20200306,000000,29.9683,30.1564,29.7046,30.1465,14365.494444286,0
+IDNA.US,D,20200309,000000,28.0775,28.6676,27.56,27.6048,121042.55485977,0
+IDNA.US,D,20200310,000000,28.3432,28.3432,26.4494,27.5401,10516.876388773,0
+IDNA.US,D,20200311,000000,27.1908,27.5342,26.3708,26.3708,7841.9361110244,0
+IDNA.US,D,20200312,000000,24.264,25.7329,22.5106,23.5565,26226.87499971,0
+IDNA.US,D,20200313,000000,24.6293,24.6293,22.5355,24.3128,27731.152083027,0
+IDNA.US,D,20200316,000000,22.5504,23.65,21.9881,22.2459,14405.68888873,0
+IDNA.US,D,20200317,000000,23.25,24.3138,22.433,23.6839,26590.634721928,0
+IDNA.US,D,20200318,000000,22.6091,24.1168,22.6091,23.7247,111342.63055432,0
+IDNA.US,D,20200319,000000,23.4868,24.5417,23.1077,24.0411,31574.745832984,0
+IDNA.US,D,20200320,000000,24.0969,24.6183,23.3883,23.5167,28372.253471909,0
+IDNA.US,D,20200323,000000,23.7904,24.1745,23.0032,23.5605,73504.585415854,0
+IDNA.US,D,20200324,000000,25.1905,25.1905,24.284,25.0423,168867.91458147,0
+IDNA.US,D,20200325,000000,25.3975,25.8503,24.9537,25.2572,60279.608332667,0
+IDNA.US,D,20200326,000000,25.8205,26.6574,25.4463,26.3141,96512.890276711,0
+IDNA.US,D,20200327,000000,26.1559,26.6913,25.7667,26.1051,26032.936805268,0
+IDNA.US,D,20200330,000000,26.3927,26.6694,25.9787,26.6694,18780.854166459,0
+IDNA.US,D,20200331,000000,26.7271,26.7271,26.0434,26.4713,59417.437499343,0
+IDNA.US,D,20200401,000000,25.5956,25.9678,24.3974,25.1298,27537.213888584,0
+IDNA.US,D,20200402,000000,25.1109,25.9489,24.7666,25.7528,36298.597916265,0
+IDNA.US,D,20200403,000000,25.9489,26.1061,25.5269,25.8205,55281.429166055,0
+IDNA.US,D,20200406,000000,26.9152,27.0425,26.5211,27.0425,32049.040277423,0
+IDNA.US,D,20200407,000000,28.3532,28.3532,26.4813,26.4813,34458.697221841,0
+IDNA.US,D,20200408,000000,26.8057,27.0923,26.3648,26.9838,20691.09513866,0
+IDNA.US,D,20200409,000000,27.5849,27.6526,27.2306,27.565,26626.809721928,0
+IDNA.US,D,20200413,000000,28.0775,29.01,27.161,27.4953,29350.98819412,0
+IDNA.US,D,20200414,000000,28.1362,28.6666,28.1362,28.6467,39736.227777338,0
+IDNA.US,D,20200415,000000,28.186,28.4915,27.8695,28.2258,30597.015971884,0
+IDNA.US,D,20200416,000000,28.7463,29.013,28.3134,29.013,37036.165971813,0
+IDNA.US,D,20200417,000000,30.5794,30.5893,29.9096,30.5624,77227.595832479,0
+IDNA.US,D,20200420,000000,30.659,32.2134,30.5744,31.5447,115833.35485983,0
+IDNA.US,D,20200421,000000,31.5347,31.7915,30.1066,30.7664,318570.11319092,0
+IDNA.US,D,20200422,000000,31.4571,31.6233,30.9535,31.5208,46468.797221708,0
+IDNA.US,D,20200423,000000,32.0472,32.2542,31.1018,31.2391,73288.540276967,0
+IDNA.US,D,20200424,000000,31.6133,32.3716,31.4571,32.304,41245.529166211,0
+IDNA.US,D,20200427,000000,32.914,32.914,32.3139,32.5199,54035.401388291,0
+IDNA.US,D,20200428,000000,33.4454,33.4454,31.7387,31.7815,55456.274999387,0
+IDNA.US,D,20200429,000000,32.2841,32.3726,31.675,31.8601,110483.47430433,0
+IDNA.US,D,20200430,000000,31.7815,31.7815,31.1317,31.1516,27839.677083026,0
+IDNA.US,D,20200501,000000,30.7863,31.0023,30.1952,30.5594,119491.04930423,0
+IDNA.US,D,20200504,000000,30.4022,31.7019,30.4022,31.682,30139.804166333,0
+IDNA.US,D,20200505,000000,32.1656,32.5289,32.0144,32.2144,41195.286110656,0
+IDNA.US,D,20200506,000000,32.3627,32.8155,32.1845,32.51,75692.168054719,0
+IDNA.US,D,20200507,000000,33.3389,33.3389,32.7866,33.0324,47602.280555029,0
+IDNA.US,D,20200508,000000,33.4166,33.9689,33.1518,33.8793,62779.702777084,0
+IDNA.US,D,20200511,000000,33.8793,35.5154,33.7708,35.4656,75611.779165831,0
+IDNA.US,D,20200512,000000,35.7413,36.0965,34.771,34.776,97702.645832253,0
+IDNA.US,D,20200513,000000,35.0128,35.3681,33.3001,34.2873,72076.677776981,0
+IDNA.US,D,20200514,000000,33.939,34.2346,33.3389,33.9788,128385.07499858,0
+IDNA.US,D,20200515,000000,33.9291,34.9332,33.7509,34.8605,48694.564582795,0
+IDNA.US,D,20200518,000000,37.022,37.0887,36.0916,36.6976,263288.68402487,0
+IDNA.US,D,20200519,000000,36.411,36.6578,35.4258,35.4258,148002.97847059,0
+IDNA.US,D,20200520,000000,35.8497,36.3622,35.584,36.3622,133658.58610963,0
+IDNA.US,D,20200521,000000,36.4508,36.4508,35.3203,35.8895,158179.2069427,0
+IDNA.US,D,20200522,000000,36.1254,36.4608,35.8358,36.4608,73571.911110298,0
+IDNA.US,D,20200526,000000,36.9534,36.9534,35.2397,35.2397,95161.352082281,0
+IDNA.US,D,20200527,000000,35.2496,35.2496,33.4166,34.9033,113011.70485986,0
+IDNA.US,D,20200528,000000,34.973,35.584,34.7182,34.8357,55038.252777169,0
+IDNA.US,D,20200529,000000,35.0128,35.4656,34.3898,35.3482,72643.419443641,0
+IDNA.US,D,20200601,000000,35.4556,35.6626,35.1362,35.6338,56536.500693819,0
+IDNA.US,D,20200602,000000,35.4755,35.6825,34.7929,35.6686,70184.52430478,0
+IDNA.US,D,20200603,000000,35.6935,35.6935,35.1113,35.1412,68306.438888134,0
+IDNA.US,D,20200604,000000,35.0228,35.2984,34.4605,34.6078,67758.789582584,0
+IDNA.US,D,20200605,000000,34.9033,35.0327,34.1659,34.4605,73396.060415855,0
+IDNA.US,D,20200608,000000,34.559,35.0815,34.3241,35.0815,49644.158332784,0
+IDNA.US,D,20200609,000000,34.9033,35.3601,34.8357,35.0715,52820.524304972,0
+IDNA.US,D,20200610,000000,35.2795,35.6636,35.2795,35.4755,29949.885416336,0
+IDNA.US,D,20200611,000000,35.2795,35.3183,33.7708,33.9987,66336.911110378,0
+IDNA.US,D,20200612,000000,34.7959,34.9829,33.8395,34.5401,32538.407638529,0
+IDNA.US,D,20200615,000000,34.3172,35.59,34.3172,35.58,36955.777082925,0
+IDNA.US,D,20200616,000000,36.4001,36.4001,35.1213,35.8766,59335.038888233,0
+IDNA.US,D,20200617,000000,35.9453,36.2,35.7681,35.8666,24912.516666391,0
+IDNA.US,D,20200618,000000,35.6796,36.2518,35.6796,36.0547,31223.044444099,0
+IDNA.US,D,20200619,000000,36.5384,36.6966,36.0448,36.6966,36128.776388489,0
+IDNA.US,D,20200622,000000,37.1305,37.8719,36.7653,37.7813,58957.211110459,0
+IDNA.US,D,20200623,000000,38.2371,39.0969,38.1287,38.5526,117476.30277648,0
+IDNA.US,D,20200624,000000,38.473,38.7705,37.5017,37.852,142717.4090262,0
+IDNA.US,D,20200625,000000,37.842,38.4829,37.7037,38.4829,59912.834027115,0
+IDNA.US,D,20200626,000000,38.3446,38.3446,37.022,37.2101,68179.826388135,0
+IDNA.US,D,20200629,000000,37.4072,37.5853,36.7474,37.1245,71715.932638096,0
+IDNA.US,D,20200630,000000,37.022,37.5355,36.8847,37.4957,50956.506943881,0
+IDNA.US,D,20200701,000000,37.2002,37.4659,36.8847,37.2778,38007.866666246,0
+IDNA.US,D,20200702,000000,37.5057,37.9406,37.3385,37.5554,50069.21458278,0
+IDNA.US,D,20200706,000000,38.0699,38.1685,37.6052,37.7823,144542.23680396,0
+IDNA.US,D,20200707,000000,37.5654,38.8939,37.5654,38.5128,128243.38958192,0
+IDNA.US,D,20200708,000000,38.5725,39.1845,38.4531,39.0969,64267.902082623,0
+IDNA.US,D,20200709,000000,39.1955,39.3,38.3446,39.0671,81306.327082434,0
+IDNA.US,D,20200710,000000,39.077,39.1756,38.4342,38.5426,95432.664582278,0
+IDNA.US,D,20200713,000000,39.087,39.8563,37.9217,38.05,143394.68541508,0
+IDNA.US,D,20200714,000000,37.9804,38.6909,37.3773,38.6909,52351.254166088,0
+IDNA.US,D,20200715,000000,39.4323,39.901,39.1358,39.7179,93524.433332299,0
+IDNA.US,D,20200716,000000,39.5796,39.5796,38.8342,39.2641,61098.570138213,0
+IDNA.US,D,20200717,000000,39.5497,40.3698,39.3029,40.2712,87317.406249035,0
+IDNA.US,D,20200720,000000,40.2712,40.7818,39.9846,40.4195,113652.80624874,0
+IDNA.US,D,20200721,000000,40.5578,40.5578,39.5597,39.6682,75263.092360279,0
+IDNA.US,D,20200722,000000,39.6483,39.8861,39.2253,39.4602,65782.22777705,0
+IDNA.US,D,20200723,000000,39.4502,39.6682,38.3416,38.5725,59155.168749346,0
+IDNA.US,D,20200724,000000,38.3147,38.3147,37.2887,37.6042,124428.93680418,0
+IDNA.US,D,20200727,000000,38.2182,38.6621,37.9018,38.6511,74978.716665838,0
+IDNA.US,D,20200728,000000,38.5625,38.6412,37.8769,37.8769,55001.072916059,0
+IDNA.US,D,20200729,000000,37.9217,38.1685,37.3275,37.3773,88090.14444347,0
+IDNA.US,D,20200730,000000,37.1106,37.8819,37.032,37.7037,42833.209721749,0
+IDNA.US,D,20200731,000000,38.0202,38.5028,36.3901,36.8548,77145.197221369,0
+IDNA.US,D,20200803,000000,37.2887,38.467,37.1604,38.4431,80705.420137997,0
+IDNA.US,D,20200804,000000,38.5128,38.5128,37.7764,38.2182,38949.421527347,0
+IDNA.US,D,20200805,000000,38.4342,38.4342,38.0898,38.3695,61193.027082657,0
+IDNA.US,D,20200806,000000,38.3645,38.4929,38.0202,38.06,47732.912499472,0
+IDNA.US,D,20200807,000000,38.0202,38.463,37.6958,37.9903,29037.471527457,0
+IDNA.US,D,20200810,000000,38.0003,38.0988,37.6838,37.9018,63573.543054853,0
+IDNA.US,D,20200811,000000,37.9903,37.9903,36.9534,37.0031,52840.621527194,0
+IDNA.US,D,20200812,000000,37.3186,37.5256,37.0529,37.3873,146878.53888726,0
+IDNA.US,D,20200813,000000,37.3474,37.9018,37.3474,37.7415,28946.029166347,0
+IDNA.US,D,20200814,000000,37.654,37.6739,37.24,37.3375,44286.238888399,0
+IDNA.US,D,20200817,000000,37.4758,38.3347,37.4758,38.2998,35917.755555158,0
+IDNA.US,D,20200818,000000,38.4043,38.4043,37.7336,38.1287,37329.585416254,0
+IDNA.US,D,20200819,000000,38.1187,38.4163,37.9217,37.9217,75707.240971385,0
+IDNA.US,D,20200820,000000,37.9217,37.9406,37.5943,37.7037,33160.4166663,0
+IDNA.US,D,20200821,000000,37.6639,37.6669,37.3574,37.654,38178.693055133,0
+IDNA.US,D,20200824,000000,37.8918,37.8918,36.6369,36.825,250898.746525,0
+IDNA.US,D,20200825,000000,36.9335,37.2499,36.5384,37.0907,120121.09722089,0
+IDNA.US,D,20200826,000000,37.2002,37.3275,36.9733,37.0817,64139.279860402,0
+IDNA.US,D,20200827,000000,37.1405,37.1405,36.5613,36.8648,44495.249999508,0
+IDNA.US,D,20200828,000000,36.9235,37.3574,36.813,37.2201,29425.347916341,0
+IDNA.US,D,20200831,000000,37.3086,37.842,37.1206,37.6639,65320.996527056,0
+IDNA.US,D,20200901,000000,37.6042,37.6898,36.9932,37.0817,53922.856943848,0
+IDNA.US,D,20200902,000000,37.2688,37.2987,36.6668,37.2788,33389.524999631,0
+IDNA.US,D,20200903,000000,37.446,37.446,35.6706,35.8368,64157.367360402,0
+IDNA.US,D,20200904,000000,35.9353,35.9353,33.8913,35.2895,115969.01110983,0
+IDNA.US,D,20200908,000000,34.5729,35.58,34.5262,34.9282,230951.24860856,0
+IDNA.US,D,20200909,000000,35.4019,36.0587,35.4019,35.9154,55407.036804943,0
+IDNA.US,D,20200910,000000,36.0647,36.4966,35.4089,35.4417,20126.363194222,0
+IDNA.US,D,20200911,000000,35.788,36.2418,35.4815,35.7681,15531.133333162,0
+IDNA.US,D,20200914,000000,36.419,37.7823,36.419,37.7704,51969.40694387,0
+IDNA.US,D,20200915,000000,38.2759,38.7606,38.0212,38.5824,47947.952777248,0
+IDNA.US,D,20200916,000000,38.8591,39.7876,38.8292,39.4602,55186.972221612,0
+IDNA.US,D,20200917,000000,39.1159,39.4502,38.7894,39.3049,32926.284027414,0
+IDNA.US,D,20200918,000000,39.6582,39.9359,39.0721,39.906,63328.356943744,0
+IDNA.US,D,20200921,000000,39.2552,39.3308,38.4342,38.9477,77705.909721363,0
+IDNA.US,D,20200922,000000,39.0372,39.1407,38.2212,39.1298,31442.104166319,0
+IDNA.US,D,20200923,000000,39.0472,39.2452,38.0988,38.1585,114664.70138762,0
+IDNA.US,D,20200924,000000,37.6341,38.0849,37.1803,37.6639,43341.669443965,0
+IDNA.US,D,20200925,000000,37.6938,38.681,37.6639,38.6412,28339.093055242,0
+IDNA.US,D,20200928,000000,38.7009,38.9288,38.3745,38.671,41431.428471764,0
+IDNA.US,D,20200929,000000,38.7307,38.9696,38.4969,38.6611,21297.026388653,0
+IDNA.US,D,20200930,000000,38.671,39.077,38.3715,38.473,28246.645833021,0
+IDNA.US,D,20201001,000000,38.6213,38.8292,38.4043,38.8292,27290.018055254,0
+IDNA.US,D,20201002,000000,38.4242,38.6909,37.7435,37.7435,36523.686805152,0
+IDNA.US,D,20201005,000000,38.1784,39.4074,38.1784,39.3826,144409.59513729,0
+IDNA.US,D,20201006,000000,39.1069,39.7876,39.0571,39.0571,44896.189582837,0
+IDNA.US,D,20201007,000000,39.6383,40.1757,39.3527,39.9946,37170.8173607,0
+IDNA.US,D,20201008,000000,40.4882,40.4882,40.1687,40.32,35366.086805165,0
+IDNA.US,D,20201009,000000,40.6464,40.8932,40.33,40.8335,40727.020832883,0
+IDNA.US,D,20201012,000000,41.3371,41.4266,40.8882,41.0713,41201.315277322,0
+IDNA.US,D,20201013,000000,40.8833,41.7033,40.8833,41.5849,47874.597916137,0
+IDNA.US,D,20201014,000000,41.6446,41.8516,40.9131,40.9131,65177.301388168,0
+IDNA.US,D,20201015,000000,40.3399,40.7141,40.0642,40.5877,27375.431249697,0
+IDNA.US,D,20201016,000000,40.725,41.2883,40.725,40.933,35900.67291627,0
+IDNA.US,D,20201019,000000,41.2186,41.2584,40.0642,40.1727,87879.123610139,0
+IDNA.US,D,20201020,000000,40.2911,40.3797,39.698,39.698,61290.498610433,0
+IDNA.US,D,20201021,000000,39.5199,39.6184,38.6113,38.6611,39682.97013845,0
+IDNA.US,D,20201022,000000,38.7894,39.3328,38.7845,39.1557,24401.042360841,0
+IDNA.US,D,20201023,000000,39.5,39.5,38.9039,39.1656,28349.141666353,0
+IDNA.US,D,20201026,000000,39.1159,39.6483,38.7108,39.0372,55580.877777163,0
+IDNA.US,D,20201027,000000,39.1159,39.5199,38.9089,39.49,28171.281249689,0
+IDNA.US,D,20201028,000000,38.8691,38.8691,38.2759,38.3247,53088.822221635,0
+IDNA.US,D,20201029,000000,38.3247,38.9437,38.0202,38.7606,39794.509721782,0
+IDNA.US,D,20201030,000000,38.2272,38.3048,37.1604,37.4559,51949.309721648,0
+IDNA.US,D,20201102,000000,37.9505,38.0301,36.9733,37.6838,40189.420138445,0
+IDNA.US,D,20201103,000000,38.1486,38.6909,37.9804,38.5128,28577.245138573,0
+IDNA.US,D,20201104,000000,38.6412,40.7559,38.6412,40.4096,75553.497221387,0
+IDNA.US,D,20201105,000000,40.9231,41.1211,40.4583,40.9121,30288.523610776,0
+IDNA.US,D,20201106,000000,40.518,40.518,39.91,40.0543,29965.963194113,0
+IDNA.US,D,20201109,000000,40.9032,40.9032,39.7876,39.9418,50926.361110548,0
+IDNA.US,D,20201110,000000,39.6383,40.119,39.1457,39.9757,43307.504166188,0
+IDNA.US,D,20201111,000000,40.3698,40.7449,40.121,40.725,32167.613888533,0
+IDNA.US,D,20201112,000000,40.7847,41.2883,40.5708,40.7847,35014.38541628,0
+IDNA.US,D,20201113,000000,41.0017,41.3271,40.9529,41.1699,38041.027082913,0
+IDNA.US,D,20201116,000000,41.8416,41.8615,41.1112,41.4664,59688.74999934,0
+IDNA.US,D,20201117,000000,41.0813,41.2385,40.5827,41.2087,35258.566666277,0
+IDNA.US,D,20201118,000000,41.2982,41.5152,40.5131,40.518,57439.870832698,0
+IDNA.US,D,20201119,000000,40.6554,40.9917,40.4096,40.7847,45370.484027276,0
+IDNA.US,D,20201120,000000,40.8932,41.1589,40.5877,41.0415,205180.58055329,0
+IDNA.US,D,20201123,000000,41.5251,41.6147,40.9131,41.3968,45130.322221723,0
+IDNA.US,D,20201124,000000,41.6535,41.6535,40.8932,40.9917,64400.543749288,0
+IDNA.US,D,20201125,000000,41.2783,41.4067,41.0445,41.3769,45464.94097172,0
+IDNA.US,D,20201127,000000,42.0984,43.2478,42.0386,43.1841,38111.36736069,0
+IDNA.US,D,20201130,000000,44.014,44.2409,43.1831,44.1424,61911.502777093,0
+IDNA.US,D,20201201,000000,45.0998,45.5635,44.2111,44.4479,71618.461110319,0
+IDNA.US,D,20201202,000000,44.4579,44.5076,43.6598,44.3982,51446.879166098,0
+IDNA.US,D,20201203,000000,44.6758,45.258,44.5176,45.258,57041.945832703,0
+IDNA.US,D,20201204,000000,45.3963,45.88,45.2082,45.6531,51709.147916095,0
+IDNA.US,D,20201207,000000,46.2064,47.5001,46.1964,46.7487,116298.60555427,0
+IDNA.US,D,20201208,000000,47.1737,47.8862,46.9488,47.8663,125740.28055417,0
+IDNA.US,D,20201209,000000,48.0624,48.3788,46.295,46.897,134096.70555407,0
+IDNA.US,D,20201210,000000,46.6114,48.8237,46.6114,48.7739,89226.642360125,0
+IDNA.US,D,20201211,000000,48.6853,48.9709,47.9738,48.5371,71550.130554764,0
+IDNA.US,D,20201214,000000,49.8318,50.4547,48.7908,48.8535,211633.79860877,0
+IDNA.US,D,20201215,000000,49.1988,49.1988,47.7021,48.2395,117977.72847092,0
+IDNA.US,D,20201216,000000,48.1708,48.1708,47.3538,47.6374,59128.037499346,0
+IDNA.US,D,20201217,000000,48.0126,48.1111,47.5588,48.0813,80661.206249108,0
+IDNA.US,D,20201218,000000,48.339,48.4127,47.8852,48.0226,76006.689582493,0
+IDNA.US,D,20201221,000000,47.529,49.3372,47.1926,49.0307,75546.463193609,0
+IDNA.US,D,20201222,000000,49.3372,49.9004,49.1093,49.5153,78037.513888026,0
+IDNA.US,D,20201223,000000,49.585,49.6735,48.3291,49.5053,62093.382638202,0
+IDNA.US,D,20201224,000000,49.6735,49.7979,48.7152,48.75,30965.799999658,0
+IDNA.US,D,20201228,000000,49.3073,49.4168,47.6971,47.8056,85669.434026831,0
+IDNA.US,D,20201229,000000,47.6474,47.6474,45.4033,46.0372,128278.5597208,0
+IDNA.US,D,20201230,000000,46.3626,46.9856,46.283,46.3795,70950.228471438,0
+IDNA.US,D,20201231,000000,46.5696,46.5696,45.2451,45.4033,71810.389582539,0
+IDNA.US,D,20210104,000000,45.7198,46.2134,45.0629,45.671,100694.11736,0
+IDNA.US,D,20210105,000000,45.5416,46.0372,45.4829,46.0372,112704.21735986,0
+IDNA.US,D,20210106,000000,45.8093,47.6623,45.671,46.8274,91753.868054541,0
+IDNA.US,D,20210107,000000,47.519,49.3093,47.4394,49.2277,68735.514582573,0
+IDNA.US,D,20210108,000000,48.6953,49.8069,47.934,48.764,77228.600693591,0
+IDNA.US,D,20210111,000000,48.4674,48.7431,47.53,48.4574,80229.115971335,0
+IDNA.US,D,20210112,000000,48.5271,49.4755,48.5271,48.961,107523.15347103,0
+IDNA.US,D,20210113,000000,48.9222,49.7034,48.8535,49.0894,96908.805554484,0
+IDNA.US,D,20210114,000000,49.7133,51.215,49.7133,51.1354,98048.318054471,0
+IDNA.US,D,20210115,000000,51.1752,52.0639,50.3274,50.7214,96650.556248931,0
+IDNA.US,D,20210119,000000,51.2648,51.9654,50.9085,51.9166,101606.53124888,0
+IDNA.US,D,20210120,000000,52.0649,52.2729,51.4798,51.5912,75065.134721392,0
+IDNA.US,D,20210121,000000,51.5215,51.7693,50.2268,50.2268,82938.221526861,0
+IDNA.US,D,20210122,000000,50.1273,50.9772,49.9114,50.8697,51402.665277209,0
+IDNA.US,D,20210125,000000,51.3932,51.7494,50.3552,51.5614,108439.58680436,0
+IDNA.US,D,20210126,000000,51.6012,51.9544,50.3403,50.4149,118333.44930425,0
+IDNA.US,D,20210127,000000,49.5551,51.3335,48.4574,49.3869,122121.77569309,0
+IDNA.US,D,20210128,000000,49.8815,50.4149,49.2844,49.7432,54433.326388287,0
+IDNA.US,D,20210129,000000,49.9114,50.7015,48.9222,49.7621,67391.010415922,0
+IDNA.US,D,20210201,000000,51.1951,51.2548,50.2567,51.2051,90192.313887892,0
+IDNA.US,D,20210202,000000,52.0749,52.3316,51.2548,52.2331,72622.317360308,0
+IDNA.US,D,20210203,000000,52.1734,52.3416,51.2598,51.3036,70159.402777002,0
+IDNA.US,D,20210204,000000,51.848,52.2032,51.2449,51.9654,104891.42222106,0
+IDNA.US,D,20210205,000000,51.9753,52.7327,51.6758,52.6779,77475.796526921,0
+IDNA.US,D,20210208,000000,53.1128,54.1896,52.9247,54.1896,143659.96874841,0
+IDNA.US,D,20210209,000000,54.1796,54.1995,53.5407,53.6661,120069.84930423,0
+IDNA.US,D,20210210,000000,54.309,54.3876,51.9952,52.7078,127392.27222081,0
+IDNA.US,D,20210211,000000,53.0531,53.1277,51.8768,52.2629,192916.25069231,0
+IDNA.US,D,20210212,000000,52.3316,52.5894,51.6111,52.4013,74539.592360287,0
+IDNA.US,D,20210216,000000,52.4799,52.6192,51.027,51.1454,138440.72013736,0
+IDNA.US,D,20210217,000000,51.0767,51.433,49.9114,51.4131,168827.72013702,0
+IDNA.US,D,20210218,000000,50.5035,50.5254,49.4168,49.979,132243.7416652,0
+IDNA.US,D,20210219,000000,50.5433,51.7096,50.3751,51.027,52067.883332758,0
+IDNA.US,D,20210222,000000,50.6418,50.6418,48.8137,48.961,111072.32291544,0
+IDNA.US,D,20210223,000000,47.7957,48.0126,45.2351,47.5976,155803.71527606,0
+IDNA.US,D,20210224,000000,47.3508,48.1609,46.9159,47.7857,72150.032638091,0
+IDNA.US,D,20210225,000000,47.8355,48.5271,45.9974,46.4313,143961.42708174,0
+IDNA.US,D,20210226,000000,46.7179,47.2861,45.4481,46.4611,80693.361804663,0
+IDNA.US,D,20210301,000000,47.3508,48.13,47.3011,47.9638,62778.697915973,0
+IDNA.US,D,20210302,000000,47.4394,47.4394,46.3985,46.4213,74740.564582507,0
+IDNA.US,D,20210303,000000,45.7008,45.9775,43.8379,43.9812,144342.26944285,0
+IDNA.US,D,20210304,000000,43.7931,44.3166,41.965,42.7452,172894.39305364,0
+IDNA.US,D,20210305,000000,43.0816,43.2289,40.3628,43.1791,187670.87569237,0
+IDNA.US,D,20210308,000000,43.1791,43.7732,41.8456,42.1431,187226.72708126,0
+IDNA.US,D,20210309,000000,43.3085,45.0819,43.0915,44.6728,56253.129860489,0
+IDNA.US,D,20210310,000000,45.2849,46.0949,44.8798,45.0769,83763.212499074,0
+IDNA.US,D,20210311,000000,46.2134,47.1946,45.7098,47.0732,129305.52777635,0
+IDNA.US,D,20210312,000000,46.6194,46.7876,45.6212,46.7378,92578.859026754,0
+IDNA.US,D,20210315,000000,47.1229,47.4195,46.6492,47.3409,52431.643054976,0
+IDNA.US,D,20210316,000000,47.4792,47.8952,46.2979,47.0732,73041.344443637,0
+IDNA.US,D,20210317,000000,46.4213,47.8753,45.878,47.3896,53752.030554961,0
+IDNA.US,D,20210318,000000,47.2414,47.2414,45.47,45.5416,74010.030554737,0
+IDNA.US,D,20210319,000000,45.6909,46.6691,45.6013,46.6393,138876.82985958,0
+IDNA.US,D,20210322,000000,46.9458,47.934,46.9458,47.4991,47967.045138359,0
+IDNA.US,D,20210323,000000,47.6076,47.6076,45.5078,45.6411,65901.806249271,0
+IDNA.US,D,20210324,000000,45.473,45.7008,43.3473,43.4468,78106.849304692,0
+IDNA.US,D,20210325,000000,43.1403,44.0797,42.3243,43.9513,88101.197915693,0
+IDNA.US,D,20210326,000000,44.1086,44.2061,42.7452,43.7334,61093.545832658,0
+IDNA.US,D,20210329,000000,43.5752,43.6349,42.7004,42.9233,78315.860415801,0
+IDNA.US,D,20210330,000000,42.6168,43.615,42.2009,43.2786,68106.471527025,0
+IDNA.US,D,20210331,000000,43.4866,45.463,43.4866,45.1764,67168.936110368,0
+IDNA.US,D,20210401,000000,45.6312,46.5209,45.3844,45.5814,74081.375693625,0
+IDNA.US,D,20210405,000000,45.7198,46.1148,45.5257,45.869,76324.225693601,0
+IDNA.US,D,20210406,000000,45.8879,46.2044,45.2948,45.3734,123442.16319308,0
+IDNA.US,D,20210407,000000,44.9993,45.0401,43.813,43.9016,47371.162499476,0
+IDNA.US,D,20210408,000000,43.9414,44.6529,43.9414,44.2469,73925.622221405,0
+IDNA.US,D,20210409,000000,44.3066,44.3066,43.7523,44.03,30054.39097189,0
+IDNA.US,D,20210412,000000,43.8518,43.9115,42.9432,43.3085,47102.864582813,0
+IDNA.US,D,20210413,000000,43.3871,44.4947,43.3871,44.4051,48859.361805015,0
+IDNA.US,D,20210414,000000,44.6131,45.9775,44.6131,45.3635,79628.209026897,0
+IDNA.US,D,20210415,000000,45.6809,46.2134,45.5317,45.8292,82521.204165754,0
+IDNA.US,D,20210416,000000,45.7894,45.8879,45.1465,45.473,53368.173610521,0
+IDNA.US,D,20210419,000000,45.058,45.7008,44.4449,44.7913,53014.462499414,0
+IDNA.US,D,20210420,000000,44.5833,45.2849,44.0509,44.8997,40257.750693999,0
+IDNA.US,D,20210421,000000,44.8012,46.1646,44.5146,46.1248,56387.781249377,0
+IDNA.US,D,20210422,000000,46.1347,47.2911,45.8879,46.3527,56881.168054927,0
+IDNA.US,D,20210423,000000,46.4811,46.7975,46.0651,46.5408,47009.41249948,0
+IDNA.US,D,20210426,000000,46.5408,48.0912,46.501,47.9469,54942.790971615,0
+IDNA.US,D,20210427,000000,48.0027,48.2007,47.4822,47.8305,47630.41666614,0
+IDNA.US,D,20210428,000000,47.5588,48.2992,47.2215,48.0425,86823.014582373,0
+IDNA.US,D,20210429,000000,48.2694,48.4276,47.0533,47.4095,50303.347221666,0
+IDNA.US,D,20210430,000000,47.3508,48.1708,47.1627,47.3896,41939.888193981,0
+IDNA.US,D,20210503,000000,47.5678,47.7459,46.9358,47.0533,111713.42430432,0
+IDNA.US,D,20210504,000000,46.7975,46.7975,44.7316,44.9694,99785.722915563,0
+IDNA.US,D,20210505,000000,45.0192,45.4501,44.03,44.2569,35224.401388499,0
+IDNA.US,D,20210506,000000,43.5155,43.9713,42.9632,43.8618,99791.75208223,0
+IDNA.US,D,20210507,000000,44.3852,45.6411,44.3265,45.0092,77453.689582477,0
+IDNA.US,D,20210510,000000,45.0192,45.2152,43.7732,43.8031,76056.932638048,0
+IDNA.US,D,20210511,000000,42.4586,44.7017,42.0038,44.2071,92259.313193424,0
+IDNA.US,D,20210512,000000,43.8518,44.2071,43.2488,43.2786,59715.88124934,0
+IDNA.US,D,20210513,000000,43.6548,44.0011,42.3392,43.1214,75111.358332503,0
+IDNA.US,D,20210514,000000,43.3572,44.7216,43.2687,44.5883,32462.038194086,0
+IDNA.US,D,20210517,000000,44.4748,45.0381,44.425,45.0381,36071.499305157,0
+IDNA.US,D,20210518,000000,45.0092,46.1248,44.9694,45.265,34284.856249621,0
+IDNA.US,D,20210519,000000,44.3852,44.8599,44.1484,44.6629,34185.374999622,0
+IDNA.US,D,20210520,000000,44.9296,46.1148,44.9296,45.878,37156.749305145,0
+IDNA.US,D,20210521,000000,46.2134,46.2233,45.3933,45.4331,35823.298610715,0
+IDNA.US,D,20210524,000000,45.7496,45.9954,45.3147,45.3635,28360.195138575,0
+IDNA.US,D,20210525,000000,45.5516,45.6909,45.2152,45.3147,27894.944444136,0
+IDNA.US,D,20210526,000000,45.5128,45.9576,45.3635,45.9476,24803.991666392,0
+IDNA.US,D,20210527,000000,45.9974,45.9974,45.453,45.8491,23910.670138625,0
+IDNA.US,D,20210528,000000,45.9576,46.9955,45.9576,46.283,47261.632638366,0
+IDNA.US,D,20210601,000000,46.7478,46.7478,45.7994,45.9974,55531.639582719,0
+IDNA.US,D,20210602,000000,46.1049,46.3726,45.7198,46.1347,45669.932638384,0
+IDNA.US,D,20210603,000000,45.6411,46.0074,45.2152,45.6113,33122.231944078,0
+IDNA.US,D,20210604,000000,45.9775,46.5487,45.869,46.3328,26322.336805265,0
+IDNA.US,D,20210607,000000,46.501,47.9638,46.4213,47.5051,67156.877777035,0
+IDNA.US,D,20210608,000000,47.8554,48.0325,46.5895,47.3508,36966.830555147,0
+IDNA.US,D,20210609,000000,47.6175,48.7739,47.6175,48.4674,62042.134721536,0
+IDNA.US,D,20210610,000000,48.5172,49.16,48.141,49.0904,51126.328471657,0
+IDNA.US,D,20210611,000000,49.17,49.3232,48.8933,49.2585,40439.630555108,0
+IDNA.US,D,20210614,000000,49.4665,49.7442,48.8446,49.0516,44039.043055069,0
+IDNA.US,D,20210615,000000,49.1202,49.1202,47.7559,48.0425,27852.74027747,0
+IDNA.US,D,20210616,000000,47.8743,48.2206,46.3795,47.2304,65989.229165937,0
+IDNA.US,D,20210617,000000,47.2304,48.0912,47.1617,47.8444,33394.549305186,0
+IDNA.US,D,20210618,000000,47.3498,47.5379,46.9836,47.3697,33202.620832966,0
+IDNA.US,D,20210621,000000,47.4085,48.2395,47.2503,48.1808,22022.536110868,0
+IDNA.US,D,20210622,000000,48.3291,48.557,47.8842,48.557,28136.1111108,0
+IDNA.US,D,20210623,000000,48.3589,48.9033,48.3002,48.5172,22893.750694191,0
+IDNA.US,D,20210624,000000,48.952,49.6128,48.952,49.5561,57350.43819381,0
+IDNA.US,D,20210625,000000,49.6248,49.9512,49.368,49.8925,25568.69097194,0
+IDNA.US,D,20210628,000000,51.4449,51.841,50.7035,50.8618,161248.05277599,0
+IDNA.US,D,20210629,000000,50.8419,51.2678,50.3771,51.0996,130956.51458189,0
+IDNA.US,D,20210630,000000,50.9016,52.4351,50.6637,51.4748,41719.82361065,0
+IDNA.US,D,20210701,000000,51.5444,52.0689,50.8618,51.9893,314703.40763541,0
+IDNA.US,D,20210702,000000,52.0191,52.0191,51.0598,51.4549,105725.45694328,0
+IDNA.US,D,20210706,000000,51.1185,51.1185,49.8935,50.0009,69777.555554784,0
+IDNA.US,D,20210707,000000,50.2676,50.2676,48.952,49.1302,30020.225694113,0
+IDNA.US,D,20210708,000000,48.349,49.575,47.8972,49.3879,59562.137499341,0
+IDNA.US,D,20210709,000000,49.8328,50.1592,49.0615,50.0208,33534.224999629,0
+IDNA.US,D,20210712,000000,50.1492,50.3572,49.3033,49.3282,55270.375693833,0
+IDNA.US,D,20210713,000000,49.1202,49.17,48.2495,48.2694,225672.71319195,0
+IDNA.US,D,20210714,000000,48.4773,48.557,47.518,47.6364,53637.476388296,0
+IDNA.US,D,20210715,000000,47.6663,47.8643,47.0443,47.6862,62003.949999314,0
+IDNA.US,D,20210716,000000,47.8345,48.0594,47.3896,47.6464,55159.840971612,0
+IDNA.US,D,20210719,000000,46.9936,48.4535,46.9936,48.2305,96510.880554488,0
+IDNA.US,D,20210720,000000,48.3589,48.9819,48.0325,48.9122,92233.186804536,0
+IDNA.US,D,20210721,000000,48.7839,49.6148,48.3092,49.4665,45225.784027278,0
+IDNA.US,D,20210722,000000,49.5163,49.8825,49.17,49.4367,46607.46805504,0
+IDNA.US,D,20210723,000000,49.5262,49.5561,48.7669,49.2725,50663.08749944,0
+IDNA.US,D,20210726,000000,49.17,49.4665,48.0325,48.3311,82836.73055464,0
+IDNA.US,D,20210727,000000,48.3987,48.3987,46.8751,47.8942,94599.634721176,0
+IDNA.US,D,20210728,000000,48.0425,49.7163,47.9778,49.4765,186107.3118035,0
+IDNA.US,D,20210729,000000,49.8825,49.981,49.2685,49.4964,108685.77777658,0
+IDNA.US,D,20210730,000000,49.3282,49.8925,49.3282,49.576,43057.293749524,0
+IDNA.US,D,20210802,000000,49.9313,50.1293,49.5362,49.7243,122133.83402643,0
+IDNA.US,D,20210803,000000,50.0208,50.5652,49.4466,50.5353,32379.639582975,0
+IDNA.US,D,20210804,000000,50.5851,52.1376,50.5851,51.9405,44201.830555067,0
+IDNA.US,D,20210805,000000,52.2271,53.7905,51.7624,53.7905,68758.626388129,0
+IDNA.US,D,20210806,000000,53.8691,53.8691,52.4391,53.1566,55541.68819383,0
+IDNA.US,D,20210809,000000,53.5129,54.5419,53.3347,54.3538,61429.169443765,0
+IDNA.US,D,20210810,000000,54.4632,54.6603,52.7416,52.87,57455.948610476,0
+IDNA.US,D,20210811,000000,52.9984,52.9984,51.1583,51.7126,71236.613888101,0
+IDNA.US,D,20210812,000000,52.0788,52.7267,51.8609,52.5535,47856.510416138,0
+IDNA.US,D,20210813,000000,52.8998,52.9297,52.039,52.1475,46716.99791615,0
+IDNA.US,D,20210816,000000,51.8908,51.8908,50.1343,51.02,49985.811110558,0
+IDNA.US,D,20210817,000000,50.4458,51.7823,50.1691,51.7823,42313.69652731,0
+IDNA.US,D,20210818,000000,51.9893,52.1853,51.3066,51.5146,39586.503471785,0
+IDNA.US,D,20210819,000000,51.01,51.2867,50.2676,50.2676,65968.127082604,0
+IDNA.US,D,20210820,000000,50.1393,51.1583,49.8258,50.9016,43794.861805071,0
+IDNA.US,D,20210823,000000,51.8012,53.0441,51.7624,52.9874,71570.227776986,0
+IDNA.US,D,20210824,000000,53.068,53.068,52.257,52.9884,54769.954860506,0
+IDNA.US,D,20210825,000000,52.9496,53.4044,52.7317,53.1964,46448.699999486,0
+IDNA.US,D,20210826,000000,53.1078,53.6024,52.5933,52.7217,38637.914582906,0
+IDNA.US,D,20210827,000000,52.8899,53.7209,52.5237,53.1078,36371.952777376,0
+IDNA.US,D,20210830,000000,53.4343,53.4343,52.7297,52.86,41930.844443981,0
+IDNA.US,D,20210831,000000,53.1178,53.5527,52.87,53.2959,41814.280555093,0
+IDNA.US,D,20210901,000000,53.6024,54.2752,53.483,54.107,68045.174999248,0
+IDNA.US,D,20210902,000000,54.512,54.8782,54.1657,54.8782,85806.09513794,0
+IDNA.US,D,20210903,000000,54.72,54.7897,54.1756,54.5518,47347.04583281,0
+IDNA.US,D,20210907,000000,54.6016,54.9578,54.1249,54.3239,48829.215971682,0
+IDNA.US,D,20210908,000000,54.2453,54.2553,53.1566,53.5129,37277.332638477,0
+IDNA.US,D,20210909,000000,53.6124,54.8394,53.6124,53.889,82822.662499084,0
+IDNA.US,D,20210910,000000,54.5419,54.5916,54.1508,54.2055,34293.899999621,0
+IDNA.US,D,20210913,000000,54.4632,54.4632,52.7864,53.1466,67801.998610361,0
+IDNA.US,D,20210914,000000,53.1865,53.9975,52.8182,52.9297,38766.536805127,0
+IDNA.US,D,20210915,000000,53.3944,53.699,52.9496,53.5527,64420.64097151,0
+IDNA.US,D,20210916,000000,53.5825,53.8791,52.9098,53.7706,76662.863888041,0
+IDNA.US,D,20210917,000000,53.8492,54.6115,53.1417,54.6105,44179.723610623,0
+IDNA.US,D,20210920,000000,53.6611,53.686,52.4739,52.9685,76942.215276927,0
+IDNA.US,D,20210921,000000,53.483,54.3538,53.483,53.9487,43102.512499523,0
+IDNA.US,D,20210922,000000,54.1856,54.2851,53.6811,53.9189,52123.150693868,0
+IDNA.US,D,20210923,000000,54.107,54.715,53.9995,54.6215,49628.080555007,0
+IDNA.US,D,20210924,000000,54.2254,54.2254,52.8998,52.9297,61131.73055488,0
+IDNA.US,D,20210927,000000,52.7317,52.8799,51.9505,52.3256,58084.991666024,0
+IDNA.US,D,20210928,000000,51.6927,51.6927,50.3274,50.4756,62807.838888194,0
+IDNA.US,D,20210929,000000,50.9016,50.9354,49.778,49.8328,38049.065971802,0
+IDNA.US,D,20210930,000000,50.4169,50.6826,50.1104,50.1691,45951.293749492,0
+IDNA.US,D,20211001,000000,49.586,49.6039,47.9628,49.1501,87713.321526808,0
+IDNA.US,D,20211004,000000,48.6356,48.6356,47.4085,47.5379,86128.655554603,0
+IDNA.US,D,20211005,000000,47.8444,48.4475,47.735,47.8345,72169.124999202,0
+IDNA.US,D,20211006,000000,47.3498,47.4732,46.8104,46.9836,40027.637499557,0
+IDNA.US,D,20211007,000000,47.1816,48.0524,46.8254,47.5578,52456.764582753,0
+IDNA.US,D,20211008,000000,47.5578,47.5578,46.4492,46.7259,73608.086110297,0
+IDNA.US,D,20211011,000000,46.7856,47.2901,46.4293,46.7856,70321.185415889,0
+IDNA.US,D,20211012,000000,47.1219,47.6563,47.1219,47.3697,40763.195832883,0
+IDNA.US,D,20211013,000000,47.2802,47.7559,47.2802,47.5578,39723.164582894,0
+IDNA.US,D,20211014,000000,48.0425,48.7739,48.0325,48.5331,78793.169443573,0
+IDNA.US,D,20211015,000000,48.8137,48.8137,48.0713,48.1012,49665.260416118,0
+IDNA.US,D,20211018,000000,47.8743,48.0325,47.7549,47.9439,50613.849304996,0
+IDNA.US,D,20211019,000000,48.1509,48.9172,48.1509,48.7251,40943.06597177,0
+IDNA.US,D,20211020,000000,49.0516,49.1998,48.6754,48.7739,48630.253471685,0
+IDNA.US,D,20211021,000000,48.8834,49.4267,48.8834,49.1998,47801.243055027,0
+IDNA.US,D,20211022,000000,49.1302,49.3879,48.3092,48.8933,89275.880554568,0
+IDNA.US,D,20211025,000000,48.9321,49.5432,48.6754,49.4566,65167.252777057,0
+IDNA.US,D,20211026,000000,49.6148,49.8099,49.2207,49.3183,47383.220832809,0
+IDNA.US,D,20211027,000000,49.3879,49.3879,48.5271,48.5271,61340.741665988,0
+IDNA.US,D,20211028,000000,48.6157,49.7342,48.3589,49.6546,46110.061805046,0
+IDNA.US,D,20211029,000000,49.5561,49.5561,49.0326,49.16,108295.89166547,0
+IDNA.US,D,20211101,000000,49.3879,49.9661,48.952,49.9611,64598.501388175,0
+IDNA.US,D,20211102,000000,50.0606,50.3174,49.4566,50.3074,45071.035416168,0
+IDNA.US,D,20211103,000000,50.3771,50.802,49.9223,50.802,48042.409721691,0
+IDNA.US,D,20211104,000000,50.393,50.393,49.5949,49.8925,75635.895832497,0
+IDNA.US,D,20211105,000000,48.962,49.1302,47.9429,48.557,110926.61805433,0
+IDNA.US,D,20211108,000000,48.9719,49.368,48.8834,48.9819,55294.4923605,0
+IDNA.US,D,20211109,000000,49.0516,49.0516,48.0912,48.1708,57662.949999362,0
+IDNA.US,D,20211110,000000,48.1808,48.7251,47.3299,47.4483,48095.667360579,0
+IDNA.US,D,20211111,000000,47.4981,47.6464,47.2404,47.3797,46779.299305038,0
+IDNA.US,D,20211112,000000,47.735,47.735,47.0891,47.5578,39269.972221788,0
+IDNA.US,D,20211115,000000,47.7947,47.7947,47.2404,47.2404,77076.866665814,0
+IDNA.US,D,20211116,000000,47.2802,47.6663,46.9239,47.6066,81227.947915769,0
+IDNA.US,D,20211117,000000,47.7061,47.735,47.1816,47.3847,41474.637499541,0
+IDNA.US,D,20211118,000000,47.726,47.8345,47.0234,47.1518,47867.56388836,0
+IDNA.US,D,20211119,000000,47.2404,47.5668,47.0334,47.1916,36597.041666262,0
+IDNA.US,D,20211122,000000,47.3299,47.3299,46.4641,46.5388,87741.457637919,0
+IDNA.US,D,20211123,000000,46.3308,46.3706,45.0838,45.9267,59975.135416004,0
+IDNA.US,D,20211124,000000,45.6182,46.1427,45.1236,46.0462,53338.027777188,0
+IDNA.US,D,20211126,000000,46.7458,47.6981,46.5288,46.9239,54098.707638291,0
+IDNA.US,D,20211129,000000,47.4284,47.726,46.7617,46.904,55901.428471604,0
+IDNA.US,D,20211130,000000,46.5875,47.3001,45.9745,46.9338,87141.555554592,0
+IDNA.US,D,20211201,000000,47.102,47.107,45.1834,45.2918,128269.5159708,0
+IDNA.US,D,20211202,000000,45.4202,45.8929,44.9256,45.5486,69549.452082564,0
+IDNA.US,D,20211203,000000,46.083,46.083,43.6299,43.9464,114376.30624874,0
+IDNA.US,D,20211206,000000,43.4518,43.6299,41.9968,42.7691,109574.07499879,0
+IDNA.US,D,20211207,000000,43.2537,45.3416,43.2537,45.1436,139297.86666513,0
+IDNA.US,D,20211208,000000,45.3704,45.9148,44.5594,45.7367,67057.396527036,0
+IDNA.US,D,20211209,000000,45.9546,45.9546,44.5693,44.5892,62797.790277083,0
+IDNA.US,D,20211210,000000,44.3713,44.6091,43.8568,43.9265,97806.146526696,0
+IDNA.US,D,20211213,000000,43.8966,44.5634,43.5772,44.2051,74850.094443617,0
+IDNA.US,D,20211214,000000,43.7473,44.2051,43.19,43.8867,208001.22569214,0
+IDNA.US,D,20211215,000000,43.9066,45.3695,43.6223,45.3197,119195.62013757,0
+IDNA.US,D,20211216,000000,45.5784,45.9068,44.3046,44.5534,111603.89444321,0
+IDNA.US,D,20211217,000000,44.2648,45.9466,43.7871,45.867,104100.59652663,0
+IDNA.US,D,20211220,000000,45.9865,46.086,45.1339,45.469,140953.87777622,0
+IDNA.US,D,20211221,000000,45.3496,45.4511,44.6828,45.3396,108138.12847103,0
+IDNA.US,D,20211222,000000,45.1605,45.4093,44.6131,45.1962,64802.488193728,0
+IDNA.US,D,20211223,000000,45.2799,45.4838,44.6311,45.3197,77884.774999139,0
+IDNA.US,D,20211227,000000,45.3097,45.3097,44.1852,44.3544,135579.88055406,0
+IDNA.US,D,20211228,000000,44.3544,45.0012,43.7075,43.7772,130207.89305412,0
+IDNA.US,D,20211229,000000,43.5682,43.8568,43.2902,43.7573,114143.17847096,0
+IDNA.US,D,20211230,000000,43.7871,44.7424,43.7871,44.1952,161764.5513871,0
+IDNA.US,D,20211231,000000,43.9165,44.5883,43.5682,43.5981,71992.269443648,0
+IDNA.US,D,20220103,000000,43.2995,43.7175,42.7223,43.6677,89090.986110126,0
+IDNA.US,D,20220104,000000,42.3541,43.1801,41.4585,41.8963,172497.47291476,0
+IDNA.US,D,20220105,000000,41.7769,41.9361,39.7965,39.8264,145754.09930394,0
+IDNA.US,D,20220106,000000,39.8961,40.0354,38.7616,39.5478,133681.69791519,0
+IDNA.US,D,20220107,000000,39.498,40.3638,39.3587,39.4781,45807.598610605,0
+IDNA.US,D,20220110,000000,38.7715,39.5239,38.3735,39.5179,153771.88610941,0
+IDNA.US,D,20220111,000000,39.4582,40.0145,39.2774,39.7418,63239.929165967,0
+IDNA.US,D,20220112,000000,39.9458,40.1449,39.0402,39.0701,153941.70763719,0
+IDNA.US,D,20220113,000000,38.871,38.9308,37.4282,37.5773,88661.910415686,0
+IDNA.US,D,20220114,000000,37.1992,37.855,36.8409,37.8162,79335.794443567,0
+IDNA.US,D,20220118,000000,37.1096,37.438,35.9353,35.9652,248373.53055281,0
+IDNA.US,D,20220119,000000,36.1244,36.4836,35.3979,35.4875,218028.73471981,0
+IDNA.US,D,20220120,000000,35.6766,36.5278,35.1292,35.1491,77572.263193587,0
+IDNA.US,D,20220121,000000,34.8904,35.4974,34.5719,34.6217,149871.01527612,0
+IDNA.US,D,20220124,000000,34.0843,35.0546,32.8404,34.9899,191501.40624788,0
+IDNA.US,D,20220125,000000,34.5421,35.169,34.1241,34.6317,143599.67708175,0
+IDNA.US,D,20220126,000000,35.4676,36.0149,34.1142,34.3032,184324.68819241,0
+IDNA.US,D,20220127,000000,34.5122,34.8406,33.3479,33.3578,102768.15069331,0
+IDNA.US,D,20220128,000000,33.3678,34.5192,32.9299,34.4923,161680.14305377,0
+IDNA.US,D,20220131,000000,34.7312,36.1642,34.6516,36.1343,156126.27569272,0
+IDNA.US,D,20220201,000000,36.3931,36.821,35.8258,36.7613,120386.38055422,0
+IDNA.US,D,20220202,000000,36.831,36.831,35.5771,35.9552,114473.77777651,0
+IDNA.US,D,20220203,000000,35.2487,35.8258,35.1246,35.2188,170569.14444256,0
+IDNA.US,D,20220204,000000,34.8506,35.5372,34.6167,35.2885,55946.647221604,0
+IDNA.US,D,20220207,000000,35.388,36.1443,35.3581,35.7661,44457.065277286,0
+IDNA.US,D,20220208,000000,35.4775,35.5572,34.7809,35.2586,49506.492360564,0
+IDNA.US,D,20220209,000000,35.5074,36.4014,35.5074,36.3732,51314.237499433,0
+IDNA.US,D,20220210,000000,35.8059,36.7046,35.0695,35.3979,74818.943749173,0
+IDNA.US,D,20220211,000000,35.3382,36.1032,34.6157,34.8406,45448.863193942,0
+IDNA.US,D,20220214,000000,34.5222,34.7809,34.1042,34.2435,38012.890971802,0
+IDNA.US,D,20220215,000000,34.6117,35.8258,34.6117,35.7263,86193.971526825,0
+IDNA.US,D,20220216,000000,35.3581,35.6828,35.0297,35.4278,50127.496527224,0
+IDNA.US,D,20220217,000000,35.0795,35.0994,34.0943,34.1739,43705.429166183,0
+IDNA.US,D,20220218,000000,34.0545,34.3802,33.4673,33.7858,47452.556249475,0
+IDNA.US,D,20220222,000000,33.2583,33.7957,33.0891,33.2882,87094.32708237,0
+IDNA.US,D,20220223,000000,33.537,33.6862,32.573,32.6314,45748.31180505,0
+IDNA.US,D,20220224,000000,31.7855,33.8146,31.5964,33.7659,109836.34374879,0
+IDNA.US,D,20220225,000000,34.0246,34.552,33.4584,34.552,44895.184721726,0
+IDNA.US,D,20220228,000000,33.9549,34.9998,33.9549,34.6117,48201.177777245,0
+IDNA.US,D,20220301,000000,34.3729,34.8506,33.8455,34.0744,46490.904166153,0
+IDNA.US,D,20220302,000000,34.0346,34.3331,33.5577,34.1169,108469.73263769,0
+IDNA.US,D,20220303,000000,34.154,34.2535,32.8105,33.0095,78042.538193582,0
+IDNA.US,D,20220304,000000,32.5319,32.8901,31.8352,32.0741,45546.334721719,0
+IDNA.US,D,20220307,000000,31.9248,32.2134,31.3476,31.477,48635.27777724,0
+IDNA.US,D,20220308,000000,31.4372,32.3726,30.8812,31.5666,65265.729165945,0
+IDNA.US,D,20220309,000000,32.2433,33.0533,32.1238,32.9896,118922.29791535,0
+IDNA.US,D,20220310,000000,32.3826,32.7707,32.1238,32.6911,38717.298610683,0
+IDNA.US,D,20220311,000000,32.8702,33.1588,31.7954,31.8352,108004.48194325,0
+IDNA.US,D,20220314,000000,31.8452,32.3129,31.069,31.2083,71422.513193655,0
+IDNA.US,D,20220315,000000,31.3377,31.7157,31.1287,31.6561,55778.83541605,0
+IDNA.US,D,20220316,000000,32.1039,33.318,32.1039,33.318,40376.324305109,0
+IDNA.US,D,20220317,000000,32.9996,34.2734,32.9996,34.2236,43188.930555078,0
+IDNA.US,D,20220318,000000,33.9549,35.2088,33.9549,35.0496,23331.870138631,0
+IDNA.US,D,20220321,000000,35.0397,35.0397,34.1123,34.2535,30667.356249661,0
+IDNA.US,D,20220322,000000,34.2435,35.0496,34.2435,34.9442,31572.736110762,0
+IDNA.US,D,20220323,000000,34.7212,34.9162,34.1142,34.1241,37783.782638471,0
+IDNA.US,D,20220324,000000,34.0943,34.6914,33.8355,34.6774,17460.466666474,0
+IDNA.US,D,20220325,000000,34.7013,34.7013,33.9185,34.0545,60838.311110438,0
+IDNA.US,D,20220328,000000,33.736,34.2246,33.5171,34.0644,32434.906944086,0
+IDNA.US,D,20220329,000000,34.761,35.3283,34.6117,35.1989,73667.372915852,0
+IDNA.US,D,20220330,000000,35.2984,35.6517,34.6477,34.7013,37902.356249581,0
+IDNA.US,D,20220331,000000,34.6814,34.8357,34.2833,34.2833,17683.545833138,0
+IDNA.US,D,20220401,000000,34.3829,35.0397,34.3829,34.9999,21129.2145831,0
+IDNA.US,D,20220404,000000,35.2088,35.7699,35.1814,35.7363,35524.854860718,0
+IDNA.US,D,20220405,000000,35.597,35.9114,34.6416,34.7312,40988.284721769,0
+IDNA.US,D,20220406,000000,34.1838,34.6715,33.9268,34.4824,63684.077777074,0
+IDNA.US,D,20220407,000000,34.552,34.8406,34.2933,34.6715,55102.56388828,0
+IDNA.US,D,20220408,000000,34.6814,34.976,34.3331,34.5719,68104.461804803,0
+IDNA.US,D,20220411,000000,34.144,34.2137,33.5967,33.5967,42760.859721749,0
+IDNA.US,D,20220412,000000,33.8654,34.0843,33.147,33.4076,32628.845138528,0
+IDNA.US,D,20220413,000000,33.4375,34.353,33.4375,34.3331,30271.440971888,0
+IDNA.US,D,20220414,000000,34.353,34.353,33.5867,33.5867,21110.122221989,0
+IDNA.US,D,20220418,000000,33.7559,33.7559,32.4572,32.5816,28235.592360799,0
+IDNA.US,D,20220419,000000,32.4323,32.9548,32.307,32.6513,25412.937499719,0
+IDNA.US,D,20220420,000000,32.6413,32.9246,32.2184,32.5816,46397.45208282,0
+IDNA.US,D,20220421,000000,32.8304,32.9077,31.6362,31.686,32622.815971862,0
+IDNA.US,D,20220422,000000,31.5566,31.8551,31.1784,31.1983,15305.039583164,0
+IDNA.US,D,20220425,000000,31.1685,31.7059,30.85,31.686,93039.085415638,0
+IDNA.US,D,20220426,000000,31.6064,31.6064,30.2131,30.3126,139243.60416513,0
+IDNA.US,D,20220427,000000,30.3425,30.6062,30.1037,30.1435,42005.204166202,0
+IDNA.US,D,20220428,000000,30.233,30.4619,29.3075,30.2131,306507.76041328,0
+IDNA.US,D,20220429,000000,30.6112,30.8833,29.5165,29.6061,33927.125694069,0
+IDNA.US,D,20220502,000000,29.4767,30.3923,29.4568,30.3326,61121.681943769,0
+IDNA.US,D,20220503,000000,30.442,30.6976,30.233,30.4619,31329.559721876,0
+IDNA.US,D,20220504,000000,30.5714,31.1088,29.616,31.0391,30150.857638556,0
+IDNA.US,D,20220505,000000,30.8003,30.8003,29.2478,29.5563,103844.3569433,0
+IDNA.US,D,20220506,000000,29.4568,29.4568,28.5214,28.8896,86513.517360155,0
+IDNA.US,D,20220509,000000,28.6408,28.6408,27.357,27.4466,97134.899304482,0
+IDNA.US,D,20220510,000000,27.8148,28.6077,27.6158,28.2626,46307.014582821,0
+IDNA.US,D,20220511,000000,27.5959,27.78,26.4763,26.531,71101.962499214,0
+IDNA.US,D,20220512,000000,26.332,27.4963,26.332,27.2674,66971.983332593,0
+IDNA.US,D,20220513,000000,27.6158,28.6862,27.6158,28.4815,53517.897916075,0
+IDNA.US,D,20220516,000000,28.3721,28.7701,28.1432,28.1531,32087.224999645,0
+IDNA.US,D,20220517,000000,28.5313,28.9891,28.393,28.9891,39206.665971789,0
+IDNA.US,D,20220518,000000,28.6209,28.7701,28.0366,28.1631,28599.352083017,0
+IDNA.US,D,20220519,000000,28.2129,29.0886,28.2129,28.7403,31597.85763854,0
+IDNA.US,D,20220520,000000,29.0289,29.1234,28.1183,28.8796,104480.43402662,0
+IDNA.US,D,20220523,000000,29.1284,29.3278,28.9692,29.0985,22002.438888646,0
+IDNA.US,D,20220524,000000,28.8398,28.8398,28.193,28.3223,33469.913888519,0
+IDNA.US,D,20220525,000000,28.3124,28.601,28.1332,28.5114,21806.490971981,0
+IDNA.US,D,20220526,000000,28.5612,28.9891,28.5101,28.8299,45716.156249495,0
+IDNA.US,D,20220527,000000,28.6209,29.1881,28.3422,29.1782,34766.184721838,0
+IDNA.US,D,20220531,000000,28.999,28.999,28.2726,28.5313,33151.3729163,0
+IDNA.US,D,20220601,000000,28.6706,28.7254,27.7657,27.974,32058.084027423,0
+IDNA.US,D,20220602,000000,28.0437,28.2626,27.5859,28.2626,29775.039583004,0
+IDNA.US,D,20220603,000000,28.0934,28.3522,27.9143,28.193,22087.852083089,0
+IDNA.US,D,20220606,000000,28.5313,28.6507,27.6456,27.8048,62704.338193751,0
+IDNA.US,D,20220607,000000,27.6556,28.7204,27.6158,28.7005,60507.711804887,0
+IDNA.US,D,20220608,000000,28.7005,29.1881,28.6706,28.8,19240.075694232,0
+IDNA.US,D,20220609,000000,28.66,28.66,27.74,27.75,23426,0
+IDNA.US,D,20220610,000000,27.13,27.14,26.3799,26.4869,51650,0
+IDNA.US,D,20220613,000000,25.91,25.91,24.9825,25.1,60692,0
+IDNA.US,D,20220614,000000,25.24,25.24,24.765,25.09,53952,0
+IDNA.US,D,20220615,000000,25.31,25.8656,25.1535,25.73,47244,0
+IDNA.US,D,20220616,000000,25.36,25.3777,24.845,25.35,29401,0
+IDNA.US,D,20220617,000000,25.4,26.4821,25.4,26.17,39041,0
+IDNA.US,D,20220621,000000,26.67,27.472,26.67,27.055,50199,0
+IDNA.US,D,20220622,000000,26.88,28.18,26.76,27.85,28431,0
+IDNA.US,D,20220623,000000,27.92,29.43,27.92,29.42,38049,0
+IDNA.US,D,20220624,000000,29.95,30.13,29.23,30.11,37365,0
+IDNA.US,D,20220627,000000,30.16,30.37,29.64,30.0438,44942,0
+IDNA.US,D,20220628,000000,29.96,30.1092,28.92,28.98,69925,0
+IDNA.US,D,20220629,000000,29.06,29.2107,28.64,29.09,73814,0
+IDNA.US,D,20220630,000000,28.71,29.2,28.17,28.9,116221,0
+IDNA.US,D,20220701,000000,28.84,29.66,28.77,29.66,30307,0
+IDNA.US,D,20220705,000000,29.29,31.45,29.29,31.45,63419,0
+IDNA.US,D,20220706,000000,31.45,31.94,30.97,31.28,54102,0
+IDNA.US,D,20220707,000000,31.38,32.7,31.38,32.61,28266,0
+IDNA.US,D,20220708,000000,32.25,32.9,32.18,32.7,22991,0
+IDNA.US,D,20220711,000000,32.48,32.5,31.4,31.49,79839,0
+IDNA.US,D,20220712,000000,31.32,31.9799,30.6385,31.83,23933,0
+IDNA.US,D,20220713,000000,31.36,32.63,31.3,32.41,22085,0
+IDNA.US,D,20220714,000000,31.94,32.01,31.0727,31.37,33958,0
+IDNA.US,D,20220715,000000,31.78,31.8,30.7848,31.79,31555,0
+IDNA.US,D,20220718,000000,32.24,32.57,31.01,31.15,155648,0
+IDNA.US,D,20220719,000000,31.49,32.5699,31.29,32.5,44738,0
+IDNA.US,D,20220720,000000,32.53,33.59,32.53,33.04,26911,0
+IDNA.US,D,20220721,000000,33.04,33.31,32.9001,33.11,27092,0
+IDNA.US,D,20220722,000000,33.18,33.195,31.8763,31.9,20399,0
+IDNA.US,D,20220725,000000,31.87,32.04,31.52,31.97,84310,0
+IDNA.US,D,20220726,000000,31.81,32.3686,31.47,31.86,17879,0
+IDNA.US,D,20220727,000000,32.07,32.62,31.635,32.5,145358,0
+IDNA.US,D,20220728,000000,32.51,32.51,31.3,32.25,215793,0
+IDNA.US,D,20220729,000000,32.11,32.11,31.35,31.66,27365,0
+IDNA.US,D,20220801,000000,31.46,31.9067,31.06,31.13,79422,0
+IDNA.US,D,20220802,000000,31,31.99,31,31.62,63139,0
+IDNA.US,D,20220803,000000,32.27,33.58,32.27,33.07,66201,0
+IDNA.US,D,20220804,000000,33.08,33.66,32.7201,33.61,47813,0
+IDNA.US,D,20220805,000000,33.23,34.01,32.88,34.01,26948,0
+IDNA.US,D,20220808,000000,34.11,34.6592,33.74,34.05,88058,0
+IDNA.US,D,20220809,000000,33.48,33.48,32.24,32.65,129845,0
+IDNA.US,D,20220810,000000,33.1,34.2,32.71,34.18,76737,0
+IDNA.US,D,20220811,000000,34.1,34.53,33.1149,33.19,29660,0
+IDNA.US,D,20220812,000000,33.43,34.35,33.43,34.24,40337,0
+IDNA.US,D,20220815,000000,34.11,34.62,33.92,34.57,62839,0
+IDNA.US,D,20220816,000000,34.51,34.51,33.38,33.64,77398,0
+IDNA.US,D,20220817,000000,33.14,33.1727,32.19,32.39,20479,0
+IDNA.US,D,20220818,000000,32.42,32.42,31.4892,31.77,33241,0
+IDNA.US,D,20220819,000000,31.3,31.4806,30.98,31.06,24836,0
+IDNA.US,D,20220822,000000,30.71,31.21,30.428,30.57,31154,0
+IDNA.US,D,20220823,000000,30.59,31.05,30.32,30.95,69735,0
+IDNA.US,D,20220824,000000,30.95,31.6949,30.75,31.54,14735,0
+IDNA.US,D,20220825,000000,31.78,31.79,31.36,31.72,199574,0
+IDNA.US,D,20220826,000000,31.76,31.76,30.2,30.24,63551,0
+IDNA.US,D,20220829,000000,30.02,30.352,29.83,29.92,44567,0
+IDNA.US,D,20220830,000000,30.16,30.29,29.38,29.62,28608,0
+IDNA.US,D,20220831,000000,29.88,30.11,29.51,29.6775,27354,0
+IDNA.US,D,20220901,000000,29.33,29.99,28.92,29.9862,19343,0
+IDNA.US,D,20220902,000000,30.15,30.18,29.11,29.22,32981,0
+IDNA.US,D,20220906,000000,29.34,29.34,28.4277,28.47,38148,0
+IDNA.US,D,20220907,000000,28.45,29.55,28.43,29.51,65851,0
+IDNA.US,D,20220908,000000,29.35,30.36,29.34,30.33,29702,0
+IDNA.US,D,20220909,000000,30.76,31.035,30.54,30.86,24340,0
+IDNA.US,D,20220912,000000,31.04,31.04,30.57,30.96,63993,0
+IDNA.US,D,20220913,000000,30.14,30.14,29.2,29.28,43262,0
+IDNA.US,D,20220914,000000,29.4,29.79,29.1951,29.69,26039,0
+IDNA.US,D,20220915,000000,29.68,30.35,29.51,30.08,35192,0
+IDNA.US,D,20220916,000000,29.73,29.73,28.8791,29.12,43064,0
+IDNA.US,D,20220919,000000,28.81,28.81,28,28.57,66735,0
+IDNA.US,D,20220920,000000,28.2,28.61,28.05,28.2655,23871,0
+IDNA.US,D,20220921,000000,28.31,28.41,27.42,27.44,19995,0
+IDNA.US,D,20220922,000000,27.34,27.34,26.71,26.87,131358,0
+IDNA.US,D,20220923,000000,26.31,26.56,25.88,26.31,42520,0
+IDNA.US,D,20220926,000000,26.23,26.78,25.72,25.77,75295,0
+IDNA.US,D,20220927,000000,26.09,26.65,26.09,26.36,59246,0
+IDNA.US,D,20220928,000000,26.5,27.4,26.5,27.22,53003,0
+IDNA.US,D,20220929,000000,26.97,26.97,26.0714,26.37,35360,0
+IDNA.US,D,20220930,000000,26.27,27.1795,26.27,26.39,36897,0
+IDNA.US,D,20221003,000000,26.65,27.03,26.4,26.77,77227,0
+IDNA.US,D,20221004,000000,27.21,27.82,27.21,27.79,20489,0
+IDNA.US,D,20221005,000000,27.45,27.765,27.0201,27.66,24063,0
+IDNA.US,D,20221006,000000,27.43,27.73,27.31,27.56,19897,0
+IDNA.US,D,20221007,000000,27.12,27.12,26.2502,26.36,29282,0
+IDNA.US,D,20221010,000000,26.23,26.23,25.75,25.92,258463,0
+IDNA.US,D,20221011,000000,25.86,26.46,25.38,25.81,38315,0
+IDNA.US,D,20221012,000000,25.99,26.385,25.77,26.28,78741,0
+IDNA.US,D,20221013,000000,25.54,26.86,25.47,26.68,72160,0
+IDNA.US,D,20221014,000000,26.95,27.23,26.1,26.1,45085,0
+IDNA.US,D,20221017,000000,26.44,27,26.44,26.95,40983,0
+IDNA.US,D,20221018,000000,27.39,27.62,26.695,26.91,56083,0
+IDNA.US,D,20221019,000000,26.61,26.62,25.5,25.66,27904,0
+IDNA.US,D,20221020,000000,25.57,26.02,25.18,25.26,69262,0
+IDNA.US,D,20221021,000000,25.27,26.07,25.19,26.05,47328,0
+IDNA.US,D,20221024,000000,26,26.06,25.35,25.96,36273,0
+IDNA.US,D,20221025,000000,26.02,26.78,26.02,26.71,44276,0
+IDNA.US,D,20221026,000000,26.86,27.8407,26.73,27.27,26666,0
+IDNA.US,D,20221027,000000,27.3,27.32,26.85,26.9,17277,0
+IDNA.US,D,20221028,000000,26.98,27.71,26.9,27.66,18627,0
+IDNA.US,D,20221031,000000,27.45,27.637,27.16,27.25,25484,0
+IDNA.US,D,20221101,000000,27.56,27.88,27.3,27.36,18941,0
+IDNA.US,D,20221102,000000,27.36,28.029,26.88,26.9,97395,0
+IDNA.US,D,20221103,000000,26.19,26.964,25.86,26.71,68956,0
+IDNA.US,D,20221104,000000,27.21,27.21,26.5599,27.04,88494,0
+IDNA.US,D,20221107,000000,26.91,27.125,26.51,26.93,69906,0
+IDNA.US,D,20221108,000000,26.89,27.49,26.7224,26.96,33386,0
+IDNA.US,D,20221109,000000,26.71,26.96,26.3718,26.43,22889,0
+IDNA.US,D,20221110,000000,27.36,28.285,27.36,28.25,50686,0
+IDNA.US,D,20221111,000000,28.15,29.21,28.1053,29.01,57420,0
+IDNA.US,D,20221114,000000,28.88,29.285,28.7554,28.77,39738,0
+IDNA.US,D,20221115,000000,29.13,29.29,28.51,28.77,33422,0
+IDNA.US,D,20221116,000000,28.73,28.73,28.2,28.28,22124,0
+IDNA.US,D,20221117,000000,27.72,28.02,27.61,27.9,83334,0
+IDNA.US,D,20221118,000000,28.15,28.15,27.59,27.71,32023,0
+IDNA.US,D,20221121,000000,27.51,27.6064,27.22,27.33,29539,0
+IDNA.US,D,20221122,000000,27.44,27.44,26.95,27.24,36991,0
+IDNA.US,D,20221123,000000,27.26,27.565,27.19,27.35,29245,0
+IDNA.US,D,20221125,000000,27.26,27.34,27.15,27.2224,13268,0
+IDNA.US,D,20221128,000000,27.22,27.6271,27.01,27.14,33822,0
+IDNA.US,D,20221129,000000,27.13,27.44,27.01,27.1,34949,0
+IDNA.US,D,20221130,000000,27.35,28.22,27.22,28.14,63381,0
+IDNA.US,D,20221201,000000,28.09,28.31,27.93,28.02,51400,0
+IDNA.US,D,20221202,000000,27.59,28.51,27.59,28.44,104037,0
+IDNA.US,D,20221205,000000,28.36,28.36,27.67,27.82,28120,0
+IDNA.US,D,20221206,000000,27.49,27.55,26.695,26.92,60781,0
+IDNA.US,D,20221207,000000,26.79,27.1199,26.73,26.95,27396,0
+IDNA.US,D,20221208,000000,27.06,27.35,26.88,27.35,32862,0
+IDNA.US,D,20221209,000000,27.14,27.27,26.81,26.81,17923,0
+IDNA.US,D,20221212,000000,26.7,26.785,26.4,26.78,28015,0
+IDNA.US,D,20221213,000000,27.71,28.04,27.21,27.52,44802,0
+IDNA.US,D,20221214,000000,27.58,28,27.38,27.66,43050,0
+IDNA.US,D,20221215,000000,27.22,27.22,26.57,26.6,33638,0
+IDNA.US,D,20221216,000000,26.41,26.45,25.98,26.35,33190,0
+IDNA.US,D,20221219,000000,26.44,26.44,25.48,25.5,40168,0
+IDNA.US,D,20221220,000000,25.31,25.67,25.24,25.47,30071,0
+IDNA.US,D,20221221,000000,25.66,26.1002,25.46,25.94,34566,0
+IDNA.US,D,20221222,000000,25.77,25.84,25.25,25.79,29912,0
+IDNA.US,D,20221223,000000,25.81,25.86,25.2648,25.37,32576,0
+IDNA.US,D,20221227,000000,25.34,25.44,24.47,24.47,172234,0
+IDNA.US,D,20221228,000000,24.47,24.7203,24.2,24.22,57006,0
+IDNA.US,D,20221229,000000,24.5,25.2994,24.47,25.08,54861,0
+IDNA.US,D,20221230,000000,24.77,25.25,24.66,25.17,87516,0
+IDNA.US,D,20230103,000000,25.55,25.6913,24.963,25.07,16199,0
+IDNA.US,D,20230104,000000,25.31,26.015,25.31,25.94,96508,0
+IDNA.US,D,20230105,000000,25.67,25.75,25.45,25.69,21126,0
+IDNA.US,D,20230106,000000,25.6,25.91,25.1,25.66,30822,0
+IDNA.US,D,20230109,000000,26.01,26.01,25.3725,25.41,23418,0
+IDNA.US,D,20230110,000000,25.28,25.88,25.24,25.88,19397,0
+IDNA.US,D,20230111,000000,25.94,25.9866,25.6276,25.98,27310,0
+IDNA.US,D,20230112,000000,26.05,26.62,25.57,26.61,63043,0
+IDNA.US,D,20230113,000000,26.37,26.84,26.3,26.55,42014,0
+IDNA.US,D,20230117,000000,26.47,26.6454,26.325,26.5397,53345,0
+IDNA.US,D,20230118,000000,26.85,27.1599,26.26,26.29,21176,0
+IDNA.US,D,20230119,000000,26.24,26.29,25.795,26,51461,0
+IDNA.US,D,20230120,000000,26.11,26.38,26.04,26.31,18585,0
+IDNA.US,D,20230123,000000,26.48,26.87,26.2484,26.84,56406,0
+IDNA.US,D,20230124,000000,26.7,27.1593,26.7,27.05,29931,0
+IDNA.US,D,20230125,000000,26.9,27.14,26.46,27.14,14177,0
+IDNA.US,D,20230126,000000,27.41,27.41,26.6513,26.8688,17304,0
+IDNA.US,D,20230127,000000,26.79,27.38,26.79,27.25,20953,0
+IDNA.US,D,20230130,000000,26.95,27.11,26.5,26.51,123911,0
+IDNA.US,D,20230131,000000,26.51,27.02,26.51,26.94,97927,0
+IDNA.US,D,20230201,000000,26.92,27.39,26.53,27.21,21262,0
+IDNA.US,D,20230202,000000,27.5,28.0599,27.39,27.9,69475,0
+IDNA.US,D,20230203,000000,27.57,27.7,27.17,27.3382,12393,0
+IDNA.US,D,20230206,000000,27.11,27.29,26.95,26.97,36788,0
+IDNA.US,D,20230207,000000,27,27.18,26.65,27.18,15126,0
+IDNA.US,D,20230208,000000,27.05,27.13,26.43,26.43,10873,0
+IDNA.US,D,20230209,000000,26.69,26.75,25.94,25.98,18450,0
+IDNA.US,D,20230210,000000,25.83,25.83,25.5,25.77,23621,0
+IDNA.US,D,20230213,000000,25.78,26.09,25.53,25.91,84739,0
+IDNA.US,D,20230214,000000,25.81,26.22,25.55,25.94,17653,0
+IDNA.US,D,20230215,000000,25.77,26.005,25.63,25.9979,32700,0
+IDNA.US,D,20230216,000000,25.69,25.81,25.43,25.45,14632,0
+IDNA.US,D,20230217,000000,25.29,25.68,24.95,25.68,18030,0
+IDNA.US,D,20230221,000000,25.47,25.51,24.74,24.75,18181,0
+IDNA.US,D,20230222,000000,24.8,25.17,24.8,25.06,9209,0
+IDNA.US,D,20230223,000000,25.12,25.12,24.3689,24.73,23909,0
+IDNA.US,D,20230224,000000,24.29,24.29,23.735,23.85,36345,0
+IDNA.US,D,20230227,000000,24.02,24.115,23.8819,23.94,36390,0
+IDNA.US,D,20230228,000000,23.95,24.21,23.9,24.08,14825,0
+IDNA.US,D,20230301,000000,24.11,24.19,23.785,23.89,12546,0
+IDNA.US,D,20230302,000000,23.6,24,23.6,24,22976,0
+IDNA.US,D,20230303,000000,24.09,24.4976,24.05,24.42,34013,0
+IDNA.US,D,20230306,000000,24.45,24.45,23.7357,23.83,29970,0
+IDNA.US,D,20230307,000000,23.84,23.94,23.59,23.59,28722,0
+IDNA.US,D,20230308,000000,23.62,23.62,23.29,23.42,20563,0
+IDNA.US,D,20230309,000000,23.53,23.62,22.88,23,22426,0
+IDNA.US,D,20230310,000000,23.05,23.05,22.09,22.48,29915,0
+IDNA.US,D,20230313,000000,22.23,23.26,22.23,23.13,24123,0
+IDNA.US,D,20230314,000000,23.48,23.55,23.23,23.51,25902,0
+IDNA.US,D,20230315,000000,23.05,23.45,23.05,23.36,35243,0
+IDNA.US,D,20230316,000000,23.23,23.46,22.97,23.34,52638,0
+IDNA.US,D,20230317,000000,23.33,23.33,22.89,23.05,18337,0
+IDNA.US,D,20230320,000000,23.15,23.18,22.94,23.05,12266,0
+IDNA.US,D,20230321,000000,23.28,23.3295,23.155,23.24,14139,0
+IDNA.US,D,20230322,000000,23.29,23.29,22.51,22.53,21153,0
+IDNA.US,D,20230323,000000,22.81,22.9993,22.38,22.65,12157,0
+IDNA.US,D,20230324,000000,22.54,22.88,22.395,22.82,7538,0
+IDNA.US,D,20230327,000000,22.98,23.09,22.9,23,36422,0
+IDNA.US,D,20230328,000000,22.95,22.9669,22.71,22.77,17741,0
+IDNA.US,D,20230329,000000,22.92,23.1843,22.92,23.15,13705,0
+IDNA.US,D,20230330,000000,23.35,23.44,22.8529,22.92,28021,0
+IDNA.US,D,20230331,000000,22.96,23.3505,22.96,23.27,19181,0
+IDNA.US,D,20230403,000000,23.22,23.41,23.1401,23.32,18276,0
+IDNA.US,D,20230404,000000,23.45,23.45,22.95,23.0756,9682,0
+IDNA.US,D,20230405,000000,23.17,23.25,23.02,23.22,13471,0
+IDNA.US,D,20230406,000000,23.3,23.88,23.25,23.84,19255,0
+IDNA.US,D,20230410,000000,23.67,23.67,23.3,23.42,22083,0
+IDNA.US,D,20230411,000000,23.51,23.6725,23.4807,23.59,12209,0
+IDNA.US,D,20230412,000000,23.89,23.93,23.385,23.3898,50518,0
+IDNA.US,D,20230413,000000,23.66,24.68,23.615,24.62,22761,0
+IDNA.US,D,20230414,000000,24.7,24.74,24.2901,24.32,61088,0
+IDNA.US,D,20230417,000000,24.36,24.71,24.3452,24.49,77102,0
+IDNA.US,D,20230418,000000,24.62,24.62,24.04,24.16,25396,0
+IDNA.US,D,20230419,000000,23.92,24.27,23.85,24.16,14336,0
+IDNA.US,D,20230420,000000,23.93,23.9665,23.66,23.71,10062,0
+IDNA.US,D,20230421,000000,23.76,24.09,23.7338,24.07,9854,0
+IDNA.US,D,20230424,000000,24.07,24.07,23.71,23.93,36017,0
+IDNA.US,D,20230425,000000,23.77,23.8,23.421,23.52,10584,0
+IDNA.US,D,20230426,000000,23.51,23.51,23.12,23.24,28028,0
+IDNA.US,D,20230427,000000,23.32,23.3999,23.08,23.25,13042,0
+IDNA.US,D,20230428,000000,23.19,23.5524,23,23.44,20198,0
+IDNA.US,D,20230501,000000,23.5,23.77,23.4,23.61,12541,0
+IDNA.US,D,20230502,000000,23.54,23.64,23.19,23.24,21209,0
+IDNA.US,D,20230503,000000,23.3,24.005,23.3,23.73,15358,0
+IDNA.US,D,20230504,000000,23.74,24.4429,23.67,24.32,19637,0
+IDNA.US,D,20230505,000000,24.58,24.78,24.4374,24.62,17410,0
+IDNA.US,D,20230508,000000,24.62,24.62,24.31,24.49,16650,0
+IDNA.US,D,20230509,000000,24.22,24.67,24.2,24.57,29625,0
+IDNA.US,D,20230510,000000,24.67,24.9,24.57,24.65,19667,0
+IDNA.US,D,20230511,000000,24.38,24.44,24.09,24.23,16191,0
+IDNA.US,D,20230512,000000,24.25,24.3,23.8699,23.91,14137,0
+IDNA.US,D,20230515,000000,24,24.79,24,24.6846,12757,0
+IDNA.US,D,20230516,000000,24.45,24.45,23.97,24.03,12456,0
+IDNA.US,D,20230517,000000,24.02,24.15,23.81,24.15,15846,0
+IDNA.US,D,20230518,000000,24.1,24.1,23.6,23.92,7558,0
+IDNA.US,D,20230519,000000,23.98,24.22,23.98,24.0546,14946,0
+IDNA.US,D,20230522,000000,24.2,24.8236,24.2,24.75,9555,0
+IDNA.US,D,20230523,000000,24.78,25.5175,24.78,25.1,15797,0
+IDNA.US,D,20230524,000000,24.99,24.99,24.42,24.5098,17955,0
+IDNA.US,D,20230525,000000,24.55,24.55,23.6401,23.81,13984,0
+IDNA.US,D,20230526,000000,23.97,24.0727,23.81,24.03,19583,0
+IDNA.US,D,20230530,000000,24.17,24.2554,23.74,23.92,14041,0
+IDNA.US,D,20230531,000000,23.8,24.04,23.531,23.84,13254,0
+IDNA.US,D,20230601,000000,23.91,24.2185,23.82,24.08,13673,0
+IDNA.US,D,20230602,000000,24.31,24.55,24.13,24.55,13167,0
+IDNA.US,D,20230605,000000,24.43,24.43,24.1906,24.31,17370,0
+IDNA.US,D,20230606,000000,24.3,24.75,24.1964,24.75,20385,0
+IDNA.US,D,20230607,000000,24.66,24.7402,24.37,24.6131,16666,0
+IDNA.US,D,20230608,000000,24.56,24.56,24.25,24.4347,18787,0
+IDNA.US,D,20230609,000000,24.56,24.56,24.22,24.28,11384,0
+IDNA.US,D,20230612,000000,24.36,24.5843,24.2101,24.44,25207,0
+IDNA.US,D,20230613,000000,24.58,24.91,24.57,24.72,46834,0
+IDNA.US,D,20230614,000000,24.8,24.8,24.2,24.43,29084,0
+IDNA.US,D,20230615,000000,24.17,24.515,24.09,24.44,24499,0
+IDNA.US,D,20230616,000000,24.55,24.58,24.131,24.17,40417,0
+IDNA.US,D,20230620,000000,24.08,24.12,23.8121,24.06,21495,0
+IDNA.US,D,20230621,000000,23.94,23.94,23.4871,23.73,30432,0
+IDNA.US,D,20230622,000000,23.62,23.665,23.48,23.62,14959,0
+IDNA.US,D,20230623,000000,23.41,23.48,23.25,23.48,10596,0
+IDNA.US,D,20230626,000000,23.45,23.47,23.05,23.06,24287,0
+IDNA.US,D,20230627,000000,23.14,23.14,22.8301,23.05,25352,0
+IDNA.US,D,20230628,000000,22.95,23.39,22.78,23.39,17109,0
+IDNA.US,D,20230629,000000,23.33,23.4,23.2,23.25,34185,0
+IDNA.US,D,20230630,000000,23.35,23.5,23.2985,23.3537,18854,0
+IDNA.US,D,20230703,000000,23.33,23.48,23.26,23.2702,8425,0
+IDNA.US,D,20230705,000000,23.36,23.46,23.25,23.36,22911,0
+IDNA.US,D,20230706,000000,23.04,23.06,22.63,22.79,31019,0
+IDNA.US,D,20230707,000000,22.83,23.1,22.83,22.9426,178681,0
+IDNA.US,D,20230710,000000,22.96,23.8404,22.96,23.78,80703,0
+IDNA.US,D,20230711,000000,23.82,23.82,23.58,23.65,23999,0
+IDNA.US,D,20230712,000000,24.07,24.21,23.869,24.11,22901,0
+IDNA.US,D,20230713,000000,24.39,24.448,24.184,24.2,25009,0
+IDNA.US,D,20230714,000000,24.2,24.21,23.68,23.79,27423,0
+IDNA.US,D,20230717,000000,23.89,24.13,23.7401,24,141942,0
+IDNA.US,D,20230718,000000,24.06,24.33,24.06,24.14,136738,0
+IDNA.US,D,20230719,000000,24.25,24.64,24.25,24.44,48632,0
+IDNA.US,D,20230720,000000,24.07,24.15,23.63,23.68,33816,0
+IDNA.US,D,20230721,000000,23.82,24.07,23.6,23.96,23287,0
+IDNA.US,D,20230724,000000,23.93,23.95,23.49,23.49,36610,0
+IDNA.US,D,20230725,000000,23.48,23.71,23.48,23.53,26630,0
+IDNA.US,D,20230726,000000,23.46,23.75,23.4,23.65,10375,0
+IDNA.US,D,20230727,000000,23.84,23.88,23.2,23.27,17210,0
+IDNA.US,D,20230728,000000,23.47,23.87,23.47,23.8572,23316,0
+IDNA.US,D,20230731,000000,23.9,24,23.83,23.98,13095,0
+IDNA.US,D,20230801,000000,23.8,23.8,23.26,23.34,18051,0
+IDNA.US,D,20230802,000000,23.15,23.15,22.5021,22.55,29323,0
+IDNA.US,D,20230803,000000,22.56,22.72,22.5,22.58,16884,0
+IDNA.US,D,20230804,000000,22.71,22.8391,22.5,22.54,21739,0
+IDNA.US,D,20230807,000000,22.53,22.563,21.95,22,52288,0
+IDNA.US,D,20230808,000000,21.93,22.21,21.77,22.14,35945,0
+IDNA.US,D,20230809,000000,22.29,22.5,22.22,22.37,24343,0
+IDNA.US,D,20230810,000000,22.4,22.5117,22.12,22.1974,14076,0
+IDNA.US,D,20230811,000000,22.1,22.3271,22.1,22.25,10603,0
+IDNA.US,D,20230814,000000,22.06,22.2,21.77,22.18,20454,0
+IDNA.US,D,20230815,000000,22.07,22.08,21.87,21.98,20435,0
+IDNA.US,D,20230816,000000,21.9,21.925,21.5,21.55,18108,0
+IDNA.US,D,20230817,000000,21.54,21.62,21.36,21.36,32371,0
+IDNA.US,D,20230818,000000,21.25,21.61,21.13,21.4,62955,0
+IDNA.US,D,20230821,000000,21.48,21.87,21.37,21.82,12366,0
+IDNA.US,D,20230822,000000,21.9,21.9865,21.74,21.94,11947,0
+IDNA.US,D,20230823,000000,22.07,22.47,22.07,22.25,18023,0
+IDNA.US,D,20230824,000000,22.35,22.35,21.82,21.82,5250,0
+IDNA.US,D,20230825,000000,21.89,22.0255,21.601,21.92,21989,0
+IDNA.US,D,20230828,000000,22.13,22.1374,21.98,22.1,14101,0
+IDNA.US,D,20230829,000000,22.17,22.5923,22.1,22.49,17566,0
+IDNA.US,D,20230830,000000,22.48,22.6754,22.48,22.63,21254,0
+IDNA.US,D,20230831,000000,22.67,22.7,22.4975,22.4975,16887,0
+IDNA.US,D,20230901,000000,22.71,22.9,22.7,22.76,18129,0
+IDNA.US,D,20230905,000000,22.7,22.8,22.42,22.51,138601,0
+IDNA.US,D,20230906,000000,22.42,22.51,22.1558,22.42,11109,0
+IDNA.US,D,20230907,000000,22.32,22.32,22.116,22.22,106569,0
+IDNA.US,D,20230908,000000,22.17,22.3,22.0701,22.19,15064,0
+IDNA.US,D,20230911,000000,22.34,22.47,22.27,22.38,20285,0
+IDNA.US,D,20230912,000000,22.31,22.41,22.22,22.22,16476,0
+IDNA.US,D,20230913,000000,22.29,22.3,21.85,21.85,35229,0
+IDNA.US,D,20230914,000000,21.97,21.99,21.8,21.82,41686,0
+IDNA.US,D,20230915,000000,21.89,21.99,21.695,21.72,37371,0
+IDNA.US,D,20230918,000000,21.75,21.79,21.5,21.54,22682,0
+IDNA.US,D,20230919,000000,21.5,21.5699,21.37,21.55,31796,0
+IDNA.US,D,20230920,000000,21.59,21.6,21.15,21.16,30637,0
+IDNA.US,D,20230921,000000,21,21,20.6504,20.74,29131,0
+IDNA.US,D,20230922,000000,20.8,20.94,20.6559,20.6559,16379,0
+IDNA.US,D,20230925,000000,20.54,20.6301,20.4324,20.47,25126,0
+IDNA.US,D,20230926,000000,20.49,20.8,20.36,20.41,34295,0
+IDNA.US,D,20230927,000000,20.67,20.82,20.3799,20.52,65263,0
+IDNA.US,D,20230928,000000,20.54,20.54,20.1101,20.36,15468,0
+IDNA.US,D,20230929,000000,20.53,20.68,20.32,20.35,4934,0
+IDNA.US,D,20231002,000000,20.32,20.35,19.76,19.82,30672,0
+IDNA.US,D,20231003,000000,19.68,19.77,19.49,19.6,27748,0
+IDNA.US,D,20231004,000000,19.64,19.64,19.265,19.4,43567,0
+IDNA.US,D,20231005,000000,19.4,19.85,19.3946,19.77,22115,0
+IDNA.US,D,20231006,000000,19.68,19.94,19.62,19.8,28679,0
+IDNA.US,D,20231009,000000,19.69,19.73,19.38,19.68,16340,0
+IDNA.US,D,20231010,000000,19.71,20.1943,19.71,20.07,20903,0
+IDNA.US,D,20231011,000000,20.12,20.2699,19.76,19.92,21839,0
+IDNA.US,D,20231012,000000,19.89,19.89,19.19,19.21,30431,0
+IDNA.US,D,20231013,000000,19.3,19.32,19.11,19.32,28466,0
+IDNA.US,D,20231016,000000,19.25,19.44,18.9899,19.32,70357,0
+IDNA.US,D,20231017,000000,19.14,19.4208,19.1,19.25,23204,0
+IDNA.US,D,20231018,000000,19.1,19.1,18.63,18.63,16111,0
+IDNA.US,D,20231019,000000,18.52,18.57,18.01,18.01,25328,0
+IDNA.US,D,20231020,000000,18,18.2,17.9,18.01,48954,0
+IDNA.US,D,20231023,000000,17.9,18.0089,17.78,17.79,30090,0
+IDNA.US,D,20231024,000000,17.99,18.37,17.99,18.23,8470,0
+IDNA.US,D,20231025,000000,18.11,18.11,17.71,17.71,31326,0
+IDNA.US,D,20231026,000000,17.81,18.12,17.76,18.01,21711,0
+IDNA.US,D,20231027,000000,18.05,18.06,17.33,17.37,25166,0
+IDNA.US,D,20231030,000000,17.61,17.845,17.5699,17.73,37038,0
+IDNA.US,D,20231031,000000,17.65,18.15,17.65,18.12,15143,0
+IDNA.US,D,20231101,000000,18.15,18.34,18.14,18.33,16559,0
+IDNA.US,D,20231102,000000,18.46,18.6821,18.3996,18.61,17065,0
+IDNA.US,D,20231103,000000,18.94,19.63,18.94,19.4589,20207,0
+IDNA.US,D,20231106,000000,19.72,19.768,19.18,19.25,19509,0
+IDNA.US,D,20231107,000000,19.17,19.555,19.11,19.55,24176,0
+IDNA.US,D,20231108,000000,19.68,19.68,19.1,19.15,29437,0
+IDNA.US,D,20231109,000000,19.24,19.24,18.28,18.28,21945,0
+IDNA.US,D,20231110,000000,18.39,18.455,17.98,18.41,103089,0
+IDNA.US,D,20231113,000000,18.34,18.47,17.95,18.47,33603,0
+IDNA.US,D,20231114,000000,19.08,19.4532,19.08,19.44,32013,0
+IDNA.US,D,20231115,000000,19.48,19.938,19.48,19.58,23730,0
+IDNA.US,D,20231116,000000,19.6,19.6,19.1,19.25,25389,0
+IDNA.US,D,20231117,000000,19.46,20.12,19.4,20.08,32218,0
+IDNA.US,D,20231120,000000,20.2,20.7,20.13,20.52,23860,0
+IDNA.US,D,20231121,000000,20.29,20.29,19.8912,19.8912,30233,0
+IDNA.US,D,20231122,000000,20,20.21,19.97,20.08,19549,0
+IDNA.US,D,20231124,000000,20.13,20.4,20.13,20.37,12108,0
+IDNA.US,D,20231127,000000,20.34,20.37,20.02,20.18,38724,0
+IDNA.US,D,20231128,000000,20.24,20.425,20.07,20.38,54004,0
+IDNA.US,D,20231129,000000,20.52,20.92,20.42,20.47,31962,0
+IDNA.US,D,20231130,000000,20.65,21.14,20.62,20.63,52257,0
+IDNA.US,D,20231201,000000,20.69,21.1,20.22,21.1,35588,0
+IDNA.US,D,20231204,000000,21.02,21.372,20.89,21.29,45352,0
+IDNA.US,D,20231205,000000,21.15,21.15,20.8804,20.92,18412,0
+IDNA.US,D,20231206,000000,20.94,21.2583,20.77,21,18765,0
+IDNA.US,D,20231207,000000,21.06,21.18,20.9112,21.11,73700,0
+IDNA.US,D,20231208,000000,20.92,21.3799,20.92,21.0108,31193,0
+IDNA.US,D,20231211,000000,21.09,21.09,20.65,20.96,82006,0
+IDNA.US,D,20231212,000000,20.85,21.1828,20.625,21.12,34133,0
+IDNA.US,D,20231213,000000,21.14,22,20.868,22,35237,0
+IDNA.US,D,20231214,000000,22.26,22.83,22.25,22.61,48468,0
+IDNA.US,D,20231215,000000,22.68,22.84,22.27,22.47,18615,0
+IDNA.US,D,20231218,000000,22.41,22.5,22.2446,22.33,35246,0
+IDNA.US,D,20231219,000000,22.35,22.8,22.35,22.8,47708,0
+IDNA.US,D,20231220,000000,22.55,22.63,21.85,21.91,33055,0
+IDNA.US,D,20231221,000000,22.16,22.32,22.1176,22.3,44845,0
+IDNA.US,D,20231222,000000,22.45,22.9,22.45,22.77,24047,0
+IDNA.US,D,20231226,000000,22.8,23.1517,22.8,23.13,41387,0
+IDNA.US,D,20231227,000000,23.2,23.2,22.901,23.2,99481,0
+IDNA.US,D,20231228,000000,23.2,23.4,23.1602,23.3,92313,0
+IDNA.US,D,20231229,000000,23.23,23.28,22.98,23.01,39348,0
+IDNA.US,D,20240102,000000,22.8,23.625,22.8,23.39,67035,0
+IDNA.US,D,20240103,000000,23.26,23.26,23,23.06,14891,0
+IDNA.US,D,20240104,000000,23.15,23.32,23.0955,23.28,18447,0
+IDNA.US,D,20240105,000000,23.1,23.2196,22.8,23.08,20478,0
+IDNA.US,D,20240108,000000,23.08,23.71,22.8,23.71,30835,0
+IDNA.US,D,20240109,000000,23.6,23.835,23.501,23.75,55366,0
+IDNA.US,D,20240110,000000,23.79,23.9,23.4,23.59,60411,0
+IDNA.US,D,20240111,000000,23.44,23.44,23.09,23.25,60959,0
+IDNA.US,D,20240112,000000,23.29,23.7,23.2,23.24,36102,0
+IDNA.US,D,20240116,000000,23,23,22.69,22.78,36681,0
+IDNA.US,D,20240117,000000,22.55,22.55,22.2951,22.45,102188,0
+IDNA.US,D,20240118,000000,22.53,22.53,22.1499,22.28,24297,0
+IDNA.US,D,20240119,000000,22.26,22.38,22.04,22.36,214421,0
+IDNA.US,D,20240122,000000,22.37,22.7,22.24,22.5452,74961,0
+IDNA.US,D,20240123,000000,22.71,22.71,22.37,22.65,52421,0
+IDNA.US,D,20240124,000000,22.78,22.8,22.4,22.42,32450,0
+IDNA.US,D,20240125,000000,22.45,22.61,22.4,22.55,21151,0
+IDNA.US,D,20240126,000000,22.6,22.75,22.4306,22.5,29686,0
+IDNA.US,D,20240129,000000,22.47,22.9799,22.35,22.97,32590,0
+IDNA.US,D,20240130,000000,22.84,22.84,22.48,22.55,20815,0
+IDNA.US,D,20240131,000000,22.6,22.8,22.26,22.29,24951,0
+IDNA.US,D,20240201,000000,22.28,22.62,22.15,22.53,161793,0
+IDNA.US,D,20240202,000000,22.49,22.49,22.13,22.34,16405,0
+IDNA.US,D,20240205,000000,22.27,22.64,22.2138,22.57,37929,0
+IDNA.US,D,20240206,000000,22.62,23.03,22.58,23.03,19433,0
+IDNA.US,D,20240207,000000,23.03,23.03,22.61,22.63,22651,0
+IDNA.US,D,20240208,000000,22.56,22.67,22.38,22.57,46074,0
+IDNA.US,D,20240209,000000,22.7,22.9,22.7,22.87,28186,0
+IDNA.US,D,20240212,000000,22.84,23.27,22.84,23.26,21901,0
+IDNA.US,D,20240213,000000,22.86,22.86,22.25,22.42,24930,0
+IDNA.US,D,20240214,000000,22.6,22.94,22.5463,22.94,31141,0
+IDNA.US,D,20240215,000000,23.04,23.4,23.04,23.28,13958,0
+IDNA.US,D,20240216,000000,23.29,23.53,23.2,23.34,67283,0
+IDNA.US,D,20240220,000000,23.36,23.53,23.2017,23.31,36352,0
+IDNA.US,D,20240221,000000,23.27,23.48,23.124,23.48,26603,0
+IDNA.US,D,20240222,000000,23.63,24,23.59,23.8859,26319,0
+IDNA.US,D,20240223,000000,24.03,24.19,23.93,23.97,18943,0
+IDNA.US,D,20240226,000000,23.98,24.415,23.98,24.4,32032,0
+IDNA.US,D,20240227,000000,24.71,25.22,24.6,25.2,31922,0
+IDNA.US,D,20240228,000000,24.99,25.1817,24.77,24.77,49927,0
+IDNA.US,D,20240229,000000,24.9,25,24.2,24.21,26476,0
+IDNA.US,D,20240301,000000,24.3,24.6999,24.286,24.44,22724,0
+IDNA.US,D,20240304,000000,24.63,24.63,24.0801,24.21,29579,0
+IDNA.US,D,20240305,000000,24.11,24.2,23.93,24.05,312057,0
+IDNA.US,D,20240306,000000,24.29,24.39,24.2,24.38,55288,0
+IDNA.US,D,20240307,000000,24.42,24.6,24.28,24.28,60312,0
+IDNA.US,D,20240308,000000,24.3,24.7521,24.2634,24.42,23462,0
+IDNA.US,D,20240311,000000,24.6,24.8,24.42,24.42,40186,0
+IDNA.US,D,20240312,000000,24.57,24.57,24.12,24.17,30083,0
+IDNA.US,D,20240313,000000,24.24,24.4049,24.16,24.25,19954,0
+IDNA.US,D,20240314,000000,24.17,24.29,23.645,23.83,39672,0
+IDNA.US,D,20240315,000000,23.79,24.08,23.79,23.99,27982,0
+IDNA.US,D,20240318,000000,24.1,24.1,23.73,23.74,12150,0
+IDNA.US,D,20240319,000000,23.7,24,23.7,23.9,22059,0
+IDNA.US,D,20240320,000000,23.83,24.25,23.6395,24.18,28261,0
+IDNA.US,D,20240321,000000,24.32,24.5,24.22,24.22,10270,0
+IDNA.US,D,20240322,000000,24.16,24.16,23.9,23.9,32081,0
+IDNA.US,D,20240325,000000,23.84,24.05,23.8,23.83,31124,0
+IDNA.US,D,20240326,000000,23.94,24.1,23.7,23.75,225413,0
+IDNA.US,D,20240327,000000,23.9,24.1451,23.6906,24.12,17091,0
+IDNA.US,D,20240328,000000,24.22,24.2318,24.05,24.08,21440,0
+IDNA.US,D,20240401,000000,24.07,24.07,23.645,23.84,32751,0
+IDNA.US,D,20240402,000000,23.52,23.52,23.25,23.25,26269,0
+IDNA.US,D,20240403,000000,23.18,23.335,23.03,23.31,18858,0
+IDNA.US,D,20240404,000000,23.5,23.6,23.04,23.07,23641,0
+IDNA.US,D,20240405,000000,23,23.245,22.9,23.1,52919,0
+IDNA.US,D,20240408,000000,23.05,23.15,23,23.11,36197,0
+IDNA.US,D,20240409,000000,23.18,23.56,23.18,23.48,18743,0
+IDNA.US,D,20240410,000000,23.1,23.25,23.05,23.18,24091,0
+IDNA.US,D,20240411,000000,23.28,23.365,23.09,23.27,25793,0
+IDNA.US,D,20240412,000000,23.26,23.26,22.6,22.7,19884,0
+IDNA.US,D,20240415,000000,22.74,22.8,22.26,22.34,54371,0
+IDNA.US,D,20240416,000000,22.19,22.4,22.11,22.2,33767,0
+IDNA.US,D,20240417,000000,22.31,22.31,22.04,22.09,22097,0
+IDNA.US,D,20240418,000000,22.1,22.13,21.84,21.84,15235,0
+IDNA.US,D,20240419,000000,21.82,22.0599,21.53,21.71,20448,0
+IDNA.US,D,20240422,000000,21.94,22.21,21.79,22.03,20591,0
+IDNA.US,D,20240423,000000,22.09,22.6,22.09,22.27,21943,0
+IDNA.US,D,20240424,000000,22.32,22.35,22.05,22.1714,12458,0
+IDNA.US,D,20240425,000000,22.02,22.1606,21.785,21.94,14469,0
+IDNA.US,D,20240426,000000,22.01,22.38,21.95,22.3,17775,0
+IDNA.US,D,20240429,000000,22.64,23.02,22.64,22.8815,17005,0
+IDNA.US,D,20240430,000000,22.69,22.9144,22.59,22.59,14747,0
+IDNA.US,D,20240501,000000,22.62,23.3651,22.58,23.0377,22053,0
+IDNA.US,D,20240502,000000,23.28,23.39,22.98,23.35,19978,0
+IDNA.US,D,20240503,000000,23.7,23.99,23.64,23.86,26177,0
+IDNA.US,D,20240506,000000,23.9,23.96,23.8,23.85,12724,0
+IDNA.US,D,20240507,000000,23.9,23.97,23.7501,23.92,13975,0
+IDNA.US,D,20240508,000000,23.71,23.72,23.4,23.47,21612,0
+IDNA.US,D,20240509,000000,23.54,23.78,23.54,23.74,23749,0
+IDNA.US,D,20240510,000000,23.82,23.82,23.17,23.23,25247,0
+IDNA.US,D,20240513,000000,23.4,23.88,23.4,23.88,17233,0
+IDNA.US,D,20240514,000000,24,24.2,23.9,23.96,19070,0
+IDNA.US,D,20240515,000000,24.24,24.4,24.14,24.29,17992,0
+IDNA.US,D,20240516,000000,24.2,24.3,24.0301,24.27,20733,0
+IDNA.US,D,20240517,000000,24.28,24.3,24.11,24.18,28048,0
+IDNA.US,D,20240520,000000,24.2,24.34,24.1,24.25,11504,0
+IDNA.US,D,20240521,000000,24.13,24.23,24,24.19,16921,0
+IDNA.US,D,20240522,000000,24.11,24.765,24.11,24.69,17060,0
+IDNA.US,D,20240523,000000,24.7,24.7,24.055,24.17,16202,0
+IDNA.US,D,20240524,000000,24.23,24.3,24,24.03,13040,0
+IDNA.US,D,20240528,000000,24.02,24.03,23.43,23.58,20434,0
+IDNA.US,D,20240529,000000,23.3,23.36,23.12,23.2858,19190,0
+IDNA.US,D,20240530,000000,23.45,23.7,23.3599,23.7,14106,0
+IDNA.US,D,20240531,000000,23.74,24,23.62,23.71,19327,0
+IDNA.US,D,20240603,000000,23.71,24.35,23.62,24.09,40735,0
+IDNA.US,D,20240604,000000,24.07,24.1094,23.92,23.93,10385,0
+IDNA.US,D,20240605,000000,24.17,24.68,24.12,24.68,11021,0
+IDNA.US,D,20240606,000000,24.72,24.72,24.33,24.35,15318,0
+IDNA.US,D,20240607,000000,24.22,24.33,24.0707,24.1,37904,0
+IDNA.US,D,20240610,000000,23.88,24.1,23.7,24.1,39781,0
+IDNA.US,D,20240611,000000,23.98,24.11,23.75,24.06,22097,0
+IDNA.US,D,20240612,000000,24.46,24.46,24,24.1043,24145,0
+IDNA.US,D,20240613,000000,24.16,24.16,23.9,23.98,18414,0
+IDNA.US,D,20240614,000000,23.9,23.9,23.47,23.54,33848,0
+IDNA.US,D,20240617,000000,23.49,23.49,23.14,23.2,34516,0
+IDNA.US,D,20240618,000000,23.18,23.18,22.92,23.0341,58532,0
+IDNA.US,D,20240620,000000,22.94,23.26,22.84,23.16,61833,0
+IDNA.US,D,20240621,000000,23.62,23.83,23.62,23.75,28338,0
+IDNA.US,D,20240624,000000,23.92,24.185,23.92,23.9744,13849,0
+IDNA.US,D,20240625,000000,23.94,23.94,23.79,23.79,32818,0
+IDNA.US,D,20240626,000000,23.62,23.62,23.26,23.27,40793,0
+IDNA.US,D,20240627,000000,23.2,23.27,23.12,23.24,21902,0
+IDNA.US,D,20240628,000000,23.38,23.38,22.95,23.12,59138,0
+IDNA.US,D,20240701,000000,23.18,23.61,23.158,23.1607,24483,0
+IDNA.US,D,20240702,000000,23.08,23.11,22.76,22.8561,48876,0
+IDNA.US,D,20240703,000000,22.95,23.13,22.851,22.8646,16735,0
+IDNA.US,D,20240705,000000,22.85,22.944,22.67,22.9418,53997,0
+IDNA.US,D,20240708,000000,23,23.271,23,23.1254,25955,0
+IDNA.US,D,20240709,000000,23.17,23.465,23.17,23.4473,25608,0
+IDNA.US,D,20240710,000000,23.5,23.65,23.44,23.65,75946,0
+IDNA.US,D,20240711,000000,23.97,24.41,23.97,24.3331,27335,0
+IDNA.US,D,20240712,000000,24.59,24.84,24.46,24.637,21756,0
+IDNA.US,D,20240715,000000,24.7,24.78,24.47,24.73,26312,0
+IDNA.US,D,20240716,000000,24.67,25.3,24.67,25.18,34225,0
+IDNA.US,D,20240717,000000,25.08,25.27,24.72,24.88,27300,0
+IDNA.US,D,20240718,000000,24.9,25,24.36,24.4062,20137,0
+IDNA.US,D,20240719,000000,24.39,24.422,24.26,24.3358,32863,0
+IDNA.US,D,20240722,000000,24.48,24.7217,24.3193,24.7217,15169,0
+IDNA.US,D,20240723,000000,24.6,24.915,24.5316,24.84,13808,0
+IDNA.US,D,20240724,000000,24.62,24.9,24.62,24.71,17820,0
+IDNA.US,D,20240725,000000,24.9,25.43,24.8867,25.18,52987,0
+IDNA.US,D,20240726,000000,25.36,25.6968,25.36,25.49,27913,0
+IDNA.US,D,20240729,000000,25.51,25.51,25.16,25.34,83304,0
+IDNA.US,D,20240730,000000,25.25,25.2501,24.74,24.88,20105,0
+IDNA.US,D,20240731,000000,25.03,25.08,24.8,24.8,15409,0
+IDNA.US,D,20240801,000000,24.63,24.7,24.26,24.304,39827,0
+IDNA.US,D,20240802,000000,24.43,24.43,23.47,23.7644,69760,0
+IDNA.US,D,20240805,000000,22.67,23.3765,22.5,23.11,88359,0
+IDNA.US,D,20240806,000000,23.18,23.541,22.97,23.25,37453,0
+IDNA.US,D,20240807,000000,23.67,23.67,23.1,23.1864,62254,0
+IDNA.US,D,20240808,000000,23.26,23.7273,23.23,23.67,20876,0
+IDNA.US,D,20240809,000000,23.68,23.84,23.675,23.8245,33650,0
+IDNA.US,D,20240812,000000,23.88,23.89,23.69,23.7891,17091,0
+IDNA.US,D,20240813,000000,23.97,24.155,23.88,24.13,18856,0
+IDNA.US,D,20240814,000000,24.18,24.1824,23.76,23.9212,27582,0
+IDNA.US,D,20240815,000000,24.23,24.39,24.1106,24.3255,10402,0
+IDNA.US,D,20240816,000000,24.31,24.365,24.19,24.32,12619,0
+IDNA.US,D,20240819,000000,24.3,24.72,24.3,24.705,103544,0
+IDNA.US,D,20240820,000000,24.7,24.8,24.6029,24.76,22639,0
+IDNA.US,D,20240821,000000,24.78,25.0201,24.78,24.9926,15149,0
+IDNA.US,D,20240822,000000,25.12,25.12,24.6,24.6,8831,0
+IDNA.US,D,20240823,000000,24.74,25.11,24.7,25,54555,0
+IDNA.US,D,20240826,000000,25.09,25.2309,25.07,25.13,7915,0
+IDNA.US,D,20240827,000000,25.12,25.1664,24.88,25.0482,9591,0
+IDNA.US,D,20240828,000000,24.96,25.13,24.87,24.9,8475,0
+IDNA.US,D,20240829,000000,25.02,25.23,24.95,24.96,12735,0
+IDNA.US,D,20240830,000000,24.99,25.059,24.795,24.96,12400,0
+IDNA.US,D,20240903,000000,24.88,25.07,24.35,24.4,36133,0
+IDNA.US,D,20240904,000000,24.31,24.47,24.19,24.28,11420,0
+IDNA.US,D,20240905,000000,24.32,24.42,24.24,24.31,43059,0
+IDNA.US,D,20240906,000000,24.33,24.42,23.8058,23.93,11615,0
+IDNA.US,D,20240909,000000,23.94,24.18,23.82,24.18,7676,0
+IDNA.US,D,20240910,000000,24.2,24.3806,24.11,24.36,8123,0
+IDNA.US,D,20240911,000000,24.36,24.48,24.3191,24.44,6021,0
+IDNA.US,D,20240912,000000,24.3,24.37,24.02,24.31,11596,0
+IDNA.US,D,20240913,000000,24.3,24.96,24.3,24.96,22192,0
+IDNA.US,D,20240916,000000,25,25.08,24.81,24.92,36444,0
+IDNA.US,D,20240917,000000,24.97,25.24,24.93,24.98,15688,0
+IDNA.US,D,20240918,000000,25.01,25.26,24.875,24.8855,8255,0
+IDNA.US,D,20240919,000000,25.25,25.3543,25.06,25.12,11345,0
+IDNA.US,D,20240920,000000,25.01,25.01,24.8301,24.85,19750,0
+IDNA.US,D,20240923,000000,24.92,24.95,24.365,24.39,7177,0
+IDNA.US,D,20240924,000000,24.45,24.525,24.27,24.49,46785,0
+IDNA.US,D,20240925,000000,24.5761,24.5761,24.1506,24.1827,57944,0
+IDNA.US,D,20240926,000000,24.46,24.5313,24.25,24.42,97392,0
+IDNA.US,D,20240927,000000,24.58,24.74,24.56,24.56,29016,0
+IDNA.US,D,20240930,000000,24.6904,24.85,24.46,24.6139,13347,0
+IDNA.US,D,20241001,000000,24.64,24.65,24.19,24.46,16590,0
+IDNA.US,D,20241002,000000,24.35,24.5,24.22,24.49,16155,0
+IDNA.US,D,20241003,000000,24.26,24.34,24.14,24.14,12540,0
+IDNA.US,D,20241004,000000,24.37,24.56,24.36,24.56,17207,0
+IDNA.US,D,20241007,000000,24.5,24.5,24.12,24.23,11017,0
+IDNA.US,D,20241008,000000,24.18,24.38,24.18,24.25,6187,0
+IDNA.US,D,20241009,000000,24.2,24.31,24.1,24.28,16722,0
+IDNA.US,D,20241010,000000,24.17,24.23,24.05,24.15,18714,0
+IDNA.US,D,20241011,000000,24.2,24.62,24.2,24.57,23162,0
+IDNA.US,D,20241014,000000,24.52,24.62,24.47,24.6,19320,0
+IDNA.US,D,20241015,000000,24.5,24.7675,24.48,24.61,19208,0
+IDNA.US,D,20241016,000000,24.6,24.7511,24.4683,24.67,20320,0
+IDNA.US,D,20241017,000000,24.69,24.69,24.4874,24.5217,31676,0
+IDNA.US,D,20241018,000000,24.55,24.69,24.5,24.61,6744,0
+IDNA.US,D,20241021,000000,24.55,24.55,24.2,24.22,16865,0
+IDNA.US,D,20241022,000000,24.1,24.231,24.05,24.23,22441,0
+IDNA.US,D,20241023,000000,24.16,24.16,23.91,24,17842,0
+IDNA.US,D,20241024,000000,24.01,24.15,23.89,23.92,41670,0
+IDNA.US,D,20241025,000000,23.98,24.23,23.936,23.936,12194,0
+IDNA.US,D,20241028,000000,24.02,24.4,24.02,24.29,29730,0
+IDNA.US,D,20241029,000000,24.35,24.48,24.31,24.4518,52917,0
+IDNA.US,D,20241030,000000,24.35,24.61,24.35,24.53,12404,0
+IDNA.US,D,20241031,000000,24.28,24.29,24.06,24.13,17840,0
+IDNA.US,D,20241101,000000,24.3,24.5,24.19,24.5,69566,0
+IDNA.US,D,20241104,000000,24.53,24.68,24.3,24.56,42562,0
+IDNA.US,D,20241105,000000,24.53,24.7347,24.21,24.7347,67847,0
+IDNA.US,D,20241106,000000,25,25.17,24.84,25.0652,24712,0
+IDNA.US,D,20241107,000000,25.27,25.48,25.24,25.37,36355,0
+IDNA.US,D,20241108,000000,25.25,25.4,25.25,25.38,21424,0
+IDNA.US,D,20241111,000000,25.5,25.8,25.46,25.5254,185399,0
+IDNA.US,D,20241112,000000,25.161,25.275,24.71,24.71,37401,0
+IDNA.US,D,20241113,000000,24.701,24.96,24.455,24.47,28740,0
+IDNA.US,D,20241114,000000,24.5,24.5,23.81,23.81,20158,0
+IDNA.US,D,20241115,000000,23.54,23.7,22.93,22.97,24565,0
+IDNA.US,D,20241118,000000,23.1,23.1453,22.9556,23.11,33116,0
+IDNA.US,D,20241119,000000,22.7221,23.13,22.68,23.13,20045,0
+IDNA.US,D,20241120,000000,23.15,23.2101,23.01,23.12,26173,0
+IDNA.US,D,20241121,000000,23.15,23.44,23,23.3,44278,0
+IDNA.US,D,20241122,000000,23.2685,23.7469,23.2065,23.6565,17032,0
+IDNA.US,D,20241125,000000,23.991,24.19,23.8232,24.1239,17196,0
+IDNA.US,D,20241126,000000,24.0041,24.28,23.99,24.28,14388,0
+IDNA.US,D,20241127,000000,24.42,24.66,24.37,24.6482,18415,0
+IDNA.US,D,20241129,000000,24.8,24.8741,24.62,24.72,19285,0
+IDNA.US,D,20241202,000000,24.7386,24.7386,24.3629,24.61,16276,0
+IDNA.US,D,20241203,000000,24.555,24.555,24.08,24.08,71413,0
+IDNA.US,D,20241204,000000,24.05,24.31,24.04,24.07,78589,0
+IDNA.US,D,20241205,000000,24.1,24.265,24.02,24.166,20440,0
+IDNA.US,D,20241206,000000,24.3,24.725,24.29,24.5,16670,0
+IDNA.US,D,20241209,000000,24.52,24.6,24.271,24.3,38008,0
+IDNA.US,D,20241210,000000,24.37,24.39,24.1534,24.1701,13093,0
+IDNA.US,D,20241211,000000,24.17,24.28,24,24,40095,0
+IDNA.US,D,20241212,000000,23.85,23.93,23.56,23.58,19779,0
+IDNA.US,D,20241213,000000,23.48,23.51,23.26,23.35,27320,0
+IDNA.US,D,20241216,000000,23.24,23.6303,23.23,23.44,105264,0
+IDNA.US,D,20241217,000000,23.141,23.4444,23.14,23.31,47872,0
+IDNA.US,D,20241218,000000,23.2501,23.32,22.335,22.4,97880,0
+IDNA.US,D,20241219,000000,22.41,22.51,22.16,22.38,50193,0
+IDNA.US,D,20241220,000000,22.2827,22.73,22.23,22.64,35780,0
+IDNA.US,D,20241223,000000,22.64,22.8099,22.5247,22.79,23128,0
+IDNA.US,D,20241224,000000,22.641,22.8842,22.6101,22.83,12931,0
+IDNA.US,D,20241226,000000,22.69,22.99,22.65,22.96,38357,0
+IDNA.US,D,20241227,000000,22.89,23.0053,22.66,22.83,52864,0
+IDNA.US,D,20241230,000000,22.59,22.69,22.4,22.51,63833,0
+IDNA.US,D,20241231,000000,22.63,22.63,22.3917,22.63,55784,0
+IDNA.US,D,20250102,000000,22.699,23.0506,22.69,22.76,20131,0
+IDNA.US,D,20250103,000000,22.8,23.1184,22.8,23,17519,0
+IDNA.US,D,20250106,000000,23.1932,23.45,23.06,23.17,23522,0
+IDNA.US,D,20250107,000000,23.3526,23.8801,23.31,23.63,91631,0
+IDNA.US,D,20250108,000000,23.513,23.66,23.19,23.21,11282,0
+IDNA.US,D,20250110,000000,23.1677,23.1677,22.4301,22.58,18126,0
+IDNA.US,D,20250113,000000,22.06,22.06,21.61,21.95,21251,0
+IDNA.US,D,20250114,000000,22.15,22.16,21.52,21.56,22888,0
+IDNA.US,D,20250115,000000,22.0146,22.145,21.8,21.92,18528,0
+IDNA.US,D,20250116,000000,21.918,22.0299,21.79,21.9,86270,0
+IDNA.US,D,20250117,000000,22.0543,22.1575,21.89,21.91,32541,0
+IDNA.US,D,20250121,000000,22.1537,22.49,22.1283,22.48,24788,0
+IDNA.US,D,20250122,000000,22.5,22.6,22.332739,22.46,16247,0
+IDNA.US,D,20250123,000000,22.41,22.9747,22.221,22.97,27809,0
+IDNA.US,D,20250124,000000,22.94,23.04,22.68,22.68,17703,0
+IDNA.US,D,20250127,000000,22.7395,23.14,22.63,22.78,29158,0
+IDNA.US,D,20250128,000000,22.72,22.8999,22.58,22.8,35153,0
+IDNA.US,D,20250129,000000,22.86,22.9299,22.49,22.63,24581,0
+IDNA.US,D,20250130,000000,22.74,23.12,22.7,22.87,18780,0
+IDNA.US,D,20250131,000000,22.9543,23.17,22.7001,22.8,20657,0
+IDNA.US,D,20250203,000000,22.235,22.575,22.16,22.3,18135,0
+IDNA.US,D,20250204,000000,22.3304,22.5999,22.195,22.41,12480,0
+IDNA.US,D,20250205,000000,22.6,23.22,22.51,23.19,43296,0
+IDNA.US,D,20250206,000000,23.2,23.29,22.83,22.83,43899,0
+IDNA.US,D,20250207,000000,22.86,22.97,22.5,22.5,30964,0
+IDNA.US,D,20250210,000000,22.5701,22.877,22.4,22.47,58426,0
+IDNA.US,D,20250211,000000,22.22,22.36,22.06,22.15,18343,0
+IDNA.US,D,20250212,000000,21.9,22.35,21.9,22.35,10359,0
+IDNA.US,D,20250213,000000,22.32,22.74,22.32,22.74,19978,0
+IDNA.US,D,20250214,000000,22.72,23.14,22.7,22.91,61518,0
+IDNA.US,D,20250218,000000,23,23.31,22.9309,23.01,20977,0
+IDNA.US,D,20250219,000000,22.83,23.09,22.83,23,49140,0
+IDNA.US,D,20250220,000000,23.14,23.16,22.991,23.11,15786,0
+IDNA.US,D,20250221,000000,23.24,23.33,23.06,23.11,13859,0
+IDNA.US,D,20250224,000000,22.9583,23.0654,22.69,22.82,11998,0
+IDNA.US,D,20250225,000000,22.9001,22.93,22.5564,22.64,15084,0
+IDNA.US,D,20250226,000000,22.49,22.7227,22.391,22.4576,15424,0
+IDNA.US,D,20250227,000000,22.38,22.64,22.21,22.23,105615,0
+IDNA.US,D,20250228,000000,22.0756,22.5,22,22.5,13564,0
+IDNA.US,D,20250303,000000,22.5,22.61,21.85,21.92,22179,0
+IDNA.US,D,20250304,000000,21.738,22.1811,21.731,22.0232,16163,0
+IDNA.US,D,20250305,000000,22.1834,22.55,22.11,22.55,99221,0
+IDNA.US,D,20250306,000000,22.28,22.55,22.21,22.36,62148,0
+IDNA.US,D,20250307,000000,22.48,22.7093,22.35,22.5194,28164,0
+IDNA.US,D,20250310,000000,22.35,22.47,21.9,22.06,35827,0
+IDNA.US,D,20250311,000000,21.88,21.97,21.475,21.7774,17987,0
+IDNA.US,D,20250312,000000,21.9048,22.06,21.75,21.97,17853,0
+IDNA.US,D,20250313,000000,22.17,22.2196,21.7301,21.76,26800,0
+IDNA.US,D,20250314,000000,21.9401,22.06,21.8521,21.95,12496,0
+IDNA.US,D,20250317,000000,21.8671,22.18,21.8,22.18,21787,0
+IDNA.US,D,20250318,000000,21.8057,22,21.71,21.71,12298,0
+IDNA.US,D,20250319,000000,21.6788,21.8124,21.58,21.7931,41832,0
+IDNA.US,D,20250320,000000,21.83,21.885,21.63,21.7,37851,0
+IDNA.US,D,20250321,000000,21.5,21.62,21.47,21.53,118597,0
+IDNA.US,D,20250324,000000,21.59,21.77,21.5197,21.74,22298,0
+IDNA.US,D,20250325,000000,21.82,21.82,21.23,21.3,47646,0
+IDNA.US,D,20250326,000000,21.352,21.352,20.915,20.96,14152,0
+IDNA.US,D,20250327,000000,21.1438,21.22,21.06,21.17,87838,0
+IDNA.US,D,20250328,000000,21.152,21.152,20.937,21,8619,0
+IDNA.US,D,20250331,000000,20.5519,20.66,20.18,20.49,18994,0
+IDNA.US,D,20250401,000000,20.53,20.55,19.88,19.975,23050,0
+IDNA.US,D,20250402,000000,19.809,20.426,19.77,20.39,19096,0
+IDNA.US,D,20250403,000000,20.0935,20.22,19.9,19.91,85653,0
+IDNA.US,D,20250404,000000,19.41,19.43,18.81,18.83,29430,0
+IDNA.US,D,20250407,000000,18.18,18.852,17.79,18.5,65361,0
+IDNA.US,D,20250408,000000,18.9,18.98,17.74,17.92,93493,0
+IDNA.US,D,20250409,000000,17.654,19.05,17.26,18.97,45322,0
+IDNA.US,D,20250410,000000,18.48,18.55,17.7,18.15,58925,0
+IDNA.US,D,20250411,000000,18.34,19.02,18.33,19.02,63704,0
+IDNA.US,D,20250414,000000,19.41,19.55,19.1201,19.54,18138,0
+IDNA.US,D,20250415,000000,19.58,19.68,19.34,19.46,28019,0
+IDNA.US,D,20250416,000000,19.44,19.44,19.0004,19.16,12411,0
+IDNA.US,D,20250417,000000,19.28,19.385,19.155,19.32,90825,0
+IDNA.US,D,20250421,000000,19.2264,19.6,19.21,19.36,42061,0
+IDNA.US,D,20250422,000000,19.61,20,19.54,20,22706,0
+IDNA.US,D,20250423,000000,20.3851,20.6,20.24,20.27,9918,0
+IDNA.US,D,20250424,000000,20.24,20.69,20.24,20.69,17884,0
+IDNA.US,D,20250425,000000,20.3785,20.5796,20.34,20.42,18981,0
+IDNA.US,D,20250428,000000,20.51,20.81,20.51,20.76,20198,0
+IDNA.US,D,20250429,000000,20.69,20.831453,20.63,20.74,9314,0
+IDNA.US,D,20250430,000000,20.86,21.03,20.65,21.02,19628,0
+IDNA.US,D,20250501,000000,20.63,20.785,20.63,20.67,10619,0
+IDNA.US,D,20250502,000000,21.13,21.17,20.99,21.06,25883,0
+IDNA.US,D,20250505,000000,21.01,21.07,20.89,20.91,24905,0
+IDNA.US,D,20250506,000000,20.69,20.69,19.62,19.62,19218,0
+IDNA.US,D,20250507,000000,19.71,19.71,19.4365,19.511,7622,0
+IDNA.US,D,20250508,000000,19.54,19.73,19.23,19.59,140383,0
+IDNA.US,D,20250509,000000,19.7,19.71,19.16,19.16,22690,0
+IDNA.US,D,20250512,000000,19.29,19.8,19.28,19.76,22391,0
+IDNA.US,D,20250513,000000,19.49,19.61,19.24,19.32,21755,0
+IDNA.US,D,20250514,000000,19.5,19.661,19.11,19.13,16739,0
+IDNA.US,D,20250515,000000,19.32,19.5164,19.195,19.51,25838,0
+IDNA.US,D,20250516,000000,19.614,19.81,19.59,19.81,9864,0
+IDNA.US,D,20250519,000000,19.8,20.06,19.74,20.06,15944,0
+IDNA.US,D,20250520,000000,20.14,20.39,20.0601,20.39,9181,0
+IDNA.US,D,20250521,000000,20.39,20.39,20,20,16603,0
+IDNA.US,D,20250522,000000,19.967,20.2376,19.967,20.1777,10037,0
+IDNA.US,D,20250523,000000,19.89,20.1,19.88,20.08,11653,0
+IDNA.US,D,20250527,000000,20.2253,20.41,20.1305,20.2,23813,0
+IDNA.US,D,20250528,000000,20.05,20.15,19.98,19.99,21165,0
+IDNA.US,D,20250529,000000,20.11,20.43,19.96,20.43,64476,0
+IDNA.US,D,20250530,000000,19.96,20.2331,19.86,20.23,48302,0
+IDNA.US,D,20250602,000000,20.49,20.605,20.3,20.5023,16996,0
+IDNA.US,D,20250603,000000,20.44,20.849,20.44,20.78,15187,0
+IDNA.US,D,20250604,000000,20.955,21.05,20.8028,20.86,50861,0
+IDNA.US,D,20250605,000000,20.65,20.866,20.65,20.75,11207,0
+IDNA.US,D,20250606,000000,21,21.17,20.84,21.1,35009,0
+IDNA.US,D,20250609,000000,21.29,21.36,21.07,21.333,105925,0
+IDNA.US,D,20250610,000000,21.47,21.59,21.34,21.45,7572,0
+IDNA.US,D,20250611,000000,21.6,21.6,21.23,21.23,16187,0
+IDNA.US,D,20250612,000000,21.36,21.563,21.35,21.4974,21076,0
+IDNA.US,D,20250613,000000,21.12,21.34,21.12,21.16,9428,0
+IDNA.US,D,20250616,000000,21.02,21.12,20.87,20.95,24214,0
+IDNA.US,D,20250617,000000,20.965,20.965,20.53,20.53,12765,0
+IDNA.US,D,20250618,000000,20.45,20.694,20.45,20.54,10319,0
+IDNA.US,D,20250620,000000,20.7,20.7,20.36,20.433,18009,0
+IDNA.US,D,20250623,000000,20.46,20.5237,20.15,20.39,24676,0
+IDNA.US,D,20250624,000000,20.68,20.91,20.59,20.86,20202,0
+IDNA.US,D,20250625,000000,20.6012,20.71,20.4949,20.65,12420,0
+IDNA.US,D,20250626,000000,20.6624,20.76,20.61,20.71,18956,0
+IDNA.US,D,20250627,000000,20.66,20.73,20.375,20.45,21285,0
+IDNA.US,D,20250630,000000,20.63,20.661,20.4736,20.51,11799,0
+IDNA.US,D,20250701,000000,20.41,21,20.395,20.64,19526,0
+IDNA.US,D,20250702,000000,20.64,21.06,20.64,21,17439,0
+IDNA.US,D,20250703,000000,21.03,21.12,20.93,21.07,29985,0
+IDNA.US,D,20250707,000000,20.9,20.93,20.56,20.65,77393,0
+IDNA.US,D,20250708,000000,20.71,21.1285,20.71,20.9469,14639,0
+IDNA.US,D,20250709,000000,21.38,21.52,21.21,21.52,7558,0
+IDNA.US,D,20250710,000000,21.575,21.74,21.43,21.64,148372,0
+IDNA.US,D,20250711,000000,21.3,21.43,21.15,21.19,83991,0
+IDNA.US,D,20250714,000000,21.31,21.46,21.29,21.36,7113,0
+IDNA.US,D,20250715,000000,21.57,21.57,20.93,20.93,12277,0
+IDNA.US,D,20250716,000000,21.135,21.37,21.05,21.37,24380,0
+IDNA.US,D,20250717,000000,21.39,21.57,21.34,21.45,96242,0
+IDNA.US,D,20250718,000000,21.5527,21.59,21.21,21.23,29724,0
+IDNA.US,D,20250721,000000,21.3399,21.66,21.26,21.3072,15240,0
+IDNA.US,D,20250722,000000,21.455,21.83,21.35,21.83,21630,0
+IDNA.US,D,20250723,000000,22.126,22.5867,22.126,22.53,15309,0
+IDNA.US,D,20250724,000000,22.52,22.5981,22.2508,22.2661,20612,0
+IDNA.US,D,20250725,000000,22.1,22.25,21.955,22.18,14217,0
+IDNA.US,D,20250728,000000,22.79,22.79,22.2,22.2,35657,0
+IDNA.US,D,20250729,000000,22.11,22.11,21.8,21.85,15733,0
+IDNA.US,D,20250730,000000,22.17,22.1874,21.69,21.76,44130,0
+IDNA.US,D,20250731,000000,21.69,21.69,21.12,21.25,24983,0
+IDNA.US,D,20250801,000000,20.9786,21.17,20.93,21.15,39173,0
+IDNA.US,D,20250804,000000,21.35,21.56,21.15,21.56,7511,0
+IDNA.US,D,20250805,000000,21.65,21.69,21.5201,21.5799,5783,0
+IDNA.US,D,20250806,000000,21.62,21.62,21.25,21.3513,33802,0
+IDNA.US,D,20250807,000000,21.29,21.51,21.245,21.34,8495,0
+IDNA.US,D,20250808,000000,21.28,21.28,21.1516,21.1516,9539,0
+IDNA.US,D,20250811,000000,21.1005,21.18,21.0015,21.0545,11973,0
+IDNA.US,D,20250812,000000,21.21,21.65,21.16,21.65,20754,0
+IDNA.US,D,20250813,000000,21.89,22.5226,21.85,22.47,27547,0
+IDNA.US,D,20250814,000000,22.192,22.47,22.11,22.4,15616,0
+IDNA.US,D,20250815,000000,22.6585,22.89,22.6585,22.88,11994,0
+IDNA.US,D,20250818,000000,23,23.07,22.79,22.793,21405,0
+IDNA.US,D,20250819,000000,22.8759,22.95,22.55,22.55,13362,0
+IDNA.US,D,20250820,000000,22.4645,22.55,22.3344,22.52,7480,0
+IDNA.US,D,20250821,000000,22.251,22.62,22.251,22.5425,6847,0
+IDNA.US,D,20250822,000000,22.82,23.2,22.7,22.97,19959,0
+IDNA.US,D,20250825,000000,22.86,22.86,22.13,22.13,8542,0
+IDNA.US,D,20250826,000000,22.32,22.38,22.19,22.37,97768,0
+IDNA.US,D,20250827,000000,22.43,22.4818,22.28,22.384,23791,0
+IDNA.US,D,20250828,000000,22.44,22.4633,22.28,22.34,7197,0
+IDNA.US,D,20250829,000000,22.395,22.395,22.12,22.1576,4940,0
+IDNA.US,D,20250902,000000,22.4597,22.5864,22.18,22.3462,3861,0
+IDNA.US,D,20250903,000000,22.5807,22.76,22.51,22.627,10350,0
+IDNA.US,D,20250904,000000,22.32,22.57,22.3131,22.57,13713,0
+IDNA.US,D,20250905,000000,22.7966,23.08,22.76,23,10350,0
+IDNA.US,D,20250908,000000,22.9873,22.9873,22.64,22.8112,8682,0
+IDNA.US,D,20250909,000000,22.975,22.975,22.68,22.75,6073,0
+IDNA.US,D,20250910,000000,22.6974,22.81,22.48,22.51,47348,0
+IDNA.US,D,20250911,000000,22.725,23.19,22.61,23.19,21137,0
+IDNA.US,D,20250912,000000,22.99,22.99,22.631,22.645,9691,0
+IDNA.US,D,20250915,000000,22.7648,22.7648,22.48,22.55,14761,0
+IDNA.US,D,20250916,000000,22.66,22.8058,22.56,22.7466,13770,0
+IDNA.US,D,20250917,000000,22.89,23.21,22.68,22.72,19574,0
+IDNA.US,D,20250918,000000,23.02,23.2,22.9572,23.2,9837,0
+IDNA.US,D,20250919,000000,23.3,23.3,22.94,22.94,15135,0
+IDNA.US,D,20250922,000000,22.99,23.3064,22.91,23.13,20350,0
+IDNA.US,D,20250923,000000,23.11,23.19,22.93,23.01,29114,0
+IDNA.US,D,20250924,000000,23.07,23.11,22.9,22.9,5029,0
+IDNA.US,D,20250925,000000,22.67,22.67,22.33,22.46,43720,0
+IDNA.US,D,20250926,000000,22.48,22.78,22.375,22.73,21688,0
+IDNA.US,D,20250929,000000,22.79,23.055,22.76,23.05,10151,0
+IDNA.US,D,20250930,000000,23.1007,23.64,23.1007,23.6146,19047,0
+IDNA.US,D,20251001,000000,23.8,24.4394,23.71,24.33,38940,0
+IDNA.US,D,20251002,000000,24.4261,24.46,24.15,24.46,9660,0
+IDNA.US,D,20251003,000000,24.55,24.74,24.53,24.64,96121,0
+IDNA.US,D,20251006,000000,24.8,24.8255,24.54,24.54,22812,0
+IDNA.US,D,20251007,000000,24.56,24.56,24.27,24.48,58414,0
+IDNA.US,D,20251008,000000,24.6,25,24.56,24.82,20224,0
+IDNA.US,D,20251009,000000,24.74,24.75,24.56,24.56,72583,0
+IDNA.US,D,20251010,000000,24.7,24.71,23.98,24.02,47750,0
+IDNA.US,D,20251013,000000,24.2,24.37,24.065,24.32,16383,0
+IDNA.US,D,20251014,000000,23.96,24.46,23.9,24.24,131338,0
+IDNA.US,D,20251015,000000,24.24,25.05,24.24,25.05,30688,0
+IDNA.US,D,20251016,000000,25.2,25.4101,24.7795,24.79,17701,0
+IDNA.US,D,20251017,000000,24.7,24.9,24.47,24.6116,19132,0
+IDNA.US,D,20251020,000000,25.07,25.342,25,25.26,18255,0
+IDNA.US,D,20251021,000000,25.1,25.2601,24.98,24.98,119549,0
+IDNA.US,D,20251022,000000,24.88,24.88,24.47,24.55,15778,0
+IDNA.US,D,20251023,000000,24.5,24.618,24.5,24.5313,11163,0
+IDNA.US,D,20251024,000000,24.74,24.96,24.7,24.89,28445,0
+IDNA.US,D,20251027,000000,25.42,25.43,25.11,25.43,10573,0
+IDNA.US,D,20251028,000000,25.4407,25.525,25.32,25.3571,17548,0
+IDNA.US,D,20251029,000000,25.49,25.54,24.96,25.09,32053,0
+IDNA.US,D,20251030,000000,24.82,25.355,24.81,25.21,244630,0
+IDNA.US,D,20251031,000000,25.405,25.43,25.17,25.355,18389,0
+IDNA.US,D,20251103,000000,25.31,25.4,24.6,24.93,18228,0
+IDNA.US,D,20251104,000000,24.71,25.065,24.62,24.62,24433,0
+IDNA.US,D,20251105,000000,24.6,24.93,24.51,24.93,7501,0
+IDNA.US,D,20251106,000000,25,25.195,24.89,24.99,38523,0
+IDNA.US,D,20251107,000000,24.673,24.82,24.29,24.77,23136,0
+IDNA.US,D,20251110,000000,25.16,25.185,25.015,25.18,5517,0
+IDNA.US,D,20251111,000000,25.3,26.08,25.21,26.08,21646,0
+IDNA.US,D,20251112,000000,26.107,26.3899,26.107,26.29,17072,0
+IDNA.US,D,20251113,000000,26.176,26.35,25.79,25.83,31863,0
+IDNA.US,D,20251114,000000,25.37,26.36,25.37,26.11,64335,0
+IDNA.US,D,20251117,000000,26,26.48,25.92,26.11,22136,0
+IDNA.US,D,20251118,000000,25.76,26.33,25.72,26.29,20015,0
+IDNA.US,D,20251119,000000,26.31,26.31,25.8575,25.94,13473,0
+IDNA.US,D,20251120,000000,26.45,26.5,25.8311,25.8311,21667,0
+IDNA.US,D,20251121,000000,25.99,26.62,25.91,26.425,16366,0
+IDNA.US,D,20251124,000000,26.5149,26.97,26.5149,26.77,24775,0
+IDNA.US,D,20251125,000000,26.95,27.25,26.87,27.25,21911,0
+IDNA.US,D,20251126,000000,27.1297,27.65,27.1297,27.5,87467,0
+IDNA.US,D,20251128,000000,27.55,27.6,27.46,27.55,10232,0
+IDNA.US,D,20251201,000000,27.2,27.31,26.76,26.76,79773,0
+IDNA.US,D,20251202,000000,26.54,26.61,26.1,26.1,17439,0
+IDNA.US,D,20251203,000000,26.23,26.785,26.12,26.78,18357,0
+IDNA.US,D,20251204,000000,26.73,27.1199,26.5675,27.01,28985,0
+IDNA.US,D,20251205,000000,26.98,27.01,26.77,26.95,10934,0
+IDNA.US,D,20251208,000000,27.23,27.23,26.76,26.76,24498,0
+IDNA.US,D,20251209,000000,26.74,26.74,26.31,26.31,9351,0
+IDNA.US,D,20251210,000000,26.36,26.78,26.36,26.68,26452,0
+IDNA.US,D,20251211,000000,26.7357,26.96,26.62,26.69,16091,0
+IDNA.US,D,20251212,000000,26.52,26.86,26.41,26.41,16142,0
+IDNA.US,D,20251215,000000,26.65,26.84,26.4136,26.5,33569,0
+IDNA.US,D,20251216,000000,26.3,26.3,25.96,26.11,15022,0
+IDNA.US,D,20251217,000000,26.2,26.2,25.84,25.84,8721,0
+IDNA.US,D,20251218,000000,26.09,26.095,25.82,25.82,19043,0
+IDNA.US,D,20251219,000000,25.975,26.592,25.975,26.46,17608,0
+IDNA.US,D,20251222,000000,26.55,26.89,26.54,26.81,25716,0
+IDNA.US,D,20251223,000000,26.875,26.97,26.7,26.79,18121,0
+IDNA.US,D,20251224,000000,26.92,27,26.83,26.94,8171,0
+IDNA.US,D,20251226,000000,26.86,26.98,26.7252,26.7769,5798,0
+IDNA.US,D,20251229,000000,26.67,26.67,26.41,26.43,14828,0
+IDNA.US,D,20251230,000000,26.35,26.44,26.13,26.13,49110,0
+IDNA.US,D,20251231,000000,26.18,26.24,26.1,26.19,10543,0
+IDNA.US,D,20260102,000000,26.2,26.29,26,26.22,86200,0
+IDNA.US,D,20260105,000000,26.33,26.33,25.8476,26.19,20341,0
+IDNA.US,D,20260106,000000,26.51,26.9902,26.27,26.99,31953,0
+IDNA.US,D,20260107,000000,27.04,28.1,27.04,27.94,48789,0
+IDNA.US,D,20260108,000000,27.75,27.8195,27.39,27.52,109041,0
+IDNA.US,D,20260109,000000,28,28.04,27.78,27.82,16655,0
+IDNA.US,D,20260112,000000,27.87,27.87,27.3769,27.64,32627,0
+IDNA.US,D,20260113,000000,27.65,27.9899,27.511,27.87,20726,0
+IDNA.US,D,20260114,000000,28.14,28.59,28.14,28.55,16495,0
+IDNA.US,D,20260115,000000,28.35,28.61,28.07,28.19,23217,0
+IDNA.US,D,20260116,000000,28.5,28.6,28.29,28.38,26738,0
+IDNA.US,D,20260120,000000,28.12,28.6498,27.84,28.54,33135,0
+IDNA.US,D,20260121,000000,28.53,29.5,28.53,29.5,60710,0
+IDNA.US,D,20260122,000000,29.7,30.2975,29.7,30.12,59083,0
+IDNA.US,D,20260123,000000,30.04,30.07,29.46,29.52,55690,0
+IDNA.US,D,20260126,000000,29.28,29.518,29.135,29.43,46776,0
+IDNA.US,D,20260127,000000,29.66,29.85,29.476657,29.65,27121,0
+IDNA.US,D,20260128,000000,29.37,29.37,28.8685,28.9,104157,0
+IDNA.US,D,20260129,000000,29.22,29.3,28.97,29.09,57178,0
+IDNA.US,D,20260130,000000,28.99,28.99,28.45,28.51,59086,0
+IDNA.US,D,20260202,000000,28.536,29.045,28.46,28.86,75244,0
+IDNA.US,D,20260203,000000,28.925,29.29,28.63,28.87,206266,0
+IDNA.US,D,20260204,000000,29.22,29.231,28.69,28.89,22193,0
+IDNA.US,D,20260205,000000,28.7801,29.16,28.24,28.24,30604,0
+IDNA.US,D,20260206,000000,28.8,29.1,28.54,29,24296,0
+IDNA.US,D,20260209,000000,28.9664,29.21,28.74,29.21,25259,0
+IDNA.US,D,20260210,000000,29.275,29.465,28.93,29.01,41617,0
+IDNA.US,D,20260211,000000,28.58,29.07,28.41,28.95,21217,0
+IDNA.US,D,20260212,000000,29.07,29.13,28.67,28.76,16596,0
+IDNA.US,D,20260213,000000,29.1201,29.49,28.97,29.06,18659,0
+IDNA.US,D,20260217,000000,29.1949,29.59,29.085,29.51,34791,0
+IDNA.US,D,20260218,000000,29.3586,29.83,29.3586,29.82,23156,0
diff --git a/daily/us/nyse etfs/1/idu.us.txt b/daily/us/nyse etfs/1/idu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a3294f91605f014dc1ecceef5fb33b9b956549dd
--- /dev/null
+++ b/daily/us/nyse etfs/1/idu.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IDU.US,D,20050225,000000,24.4454,24.9063,24.4364,24.8321,365443.81406572,0
+IDU.US,D,20050228,000000,24.8884,24.9023,24.6026,24.6798,139314.57245229,0
+IDU.US,D,20050301,000000,24.7578,24.8726,24.7302,24.8063,78465.238224623,0
+IDU.US,D,20050302,000000,24.6837,24.9092,24.6263,24.7846,77885.894082383,0
+IDU.US,D,20050303,000000,24.9092,24.9092,24.6867,24.8726,113640.42619765,0
+IDU.US,D,20050304,000000,25.019,25.2831,25.019,25.2524,1033738.009112,0
+IDU.US,D,20050307,000000,25.3345,25.4928,25.3118,25.4503,269105.85960656,0
+IDU.US,D,20050308,000000,25.377,25.377,25.2089,25.2762,139608.79434652,0
+IDU.US,D,20050309,000000,25.1683,25.1713,24.8321,24.8449,611482.07052182,0
+IDU.US,D,20050310,000000,24.8993,25.0704,24.7105,25.0022,188350.54375162,0
+IDU.US,D,20050311,000000,25.0556,25.1387,24.8756,24.8756,92012.589292475,0
+IDU.US,D,20050314,000000,24.9171,25.2495,24.9171,25.2297,99797.842163768,0
+IDU.US,D,20050315,000000,25.3424,25.4344,25.1683,25.2138,200167.95096717,0
+IDU.US,D,20050316,000000,25.1209,25.2138,24.835,24.9271,108746.83867855,0
+IDU.US,D,20050317,000000,25.0972,25.1239,24.9744,25.0754,137591.7061026,0
+IDU.US,D,20050318,000000,25.1465,25.1465,24.8608,24.9666,84801.625204415,0
+IDU.US,D,20050321,000000,25.0229,25.0349,24.8726,24.9586,145084.75922326,0
+IDU.US,D,20050322,000000,24.9271,25.0596,24.4929,24.5235,233338.18355789,0
+IDU.US,D,20050323,000000,24.4859,24.4859,24.1585,24.3425,291894.40693983,0
+IDU.US,D,20050324,000000,24.2931,24.4602,24.2555,24.4226,115372.39219356,0
+IDU.US,D,20050328,000000,24.5067,24.57,24.4078,24.4483,184882.56747259,0
+IDU.US,D,20050329,000000,24.3682,24.5017,24.122,24.122,118829.24668277,0
+IDU.US,D,20050330,000000,24.1991,24.4681,24.1991,24.4681,200755.38368382,0
+IDU.US,D,20050331,000000,24.478,24.754,24.478,24.7183,104114.10768423,0
+IDU.US,D,20050401,000000,24.9428,25.0111,24.658,24.8291,356499.87290995,0
+IDU.US,D,20050404,000000,24.7816,24.8756,24.6689,24.8578,109601.19435079,0
+IDU.US,D,20050405,000000,24.8924,25.0141,24.8924,24.9992,113640.42619765,0
+IDU.US,D,20050406,000000,25.0832,25.1209,24.9349,24.9458,81047.515605569,0
+IDU.US,D,20050407,000000,24.9092,25.1545,24.9092,25.1239,98066.887239657,0
+IDU.US,D,20050408,000000,25.1505,25.1505,24.9626,25.0022,147680.18053763,0
+IDU.US,D,20050411,000000,24.9992,25.2257,24.9992,25.1387,65191.887614968,0
+IDU.US,D,20050412,000000,25.1585,25.4581,24.9804,25.4304,143060.59347673,0
+IDU.US,D,20050413,000000,25.4206,25.4304,25.1782,25.2237,222951.44294141,0
+IDU.US,D,20050414,000000,25.1752,25.196,24.9309,24.9586,358236.89426487,0
+IDU.US,D,20050415,000000,24.8726,24.9458,24.4948,24.4948,194691.98609042,0
+IDU.US,D,20050418,000000,24.476,24.7332,24.3425,24.658,675504.1480625,0
+IDU.US,D,20050419,000000,24.7302,24.9744,24.6946,24.9744,244872.49066902,0
+IDU.US,D,20050420,000000,24.9666,24.9764,24.7263,24.743,176523.02581806,0
+IDU.US,D,20050421,000000,24.8756,25.0309,24.754,24.9952,180270.0579143,0
+IDU.US,D,20050422,000000,24.9804,25.1713,24.9309,25.1258,215173.26757273,0
+IDU.US,D,20050425,000000,25.2495,25.3424,25.1644,25.3424,314389.74345066,0
+IDU.US,D,20050426,000000,25.1683,25.2603,25.0309,25.0625,196710.08540615,0
+IDU.US,D,20050427,000000,25.0229,25.296,24.7955,25.192,170468.72787088,0
+IDU.US,D,20050428,000000,25.0872,25.2366,24.9498,25.0071,169883.31729784,0
+IDU.US,D,20050429,000000,25.0832,25.3226,24.9063,25.3157,126330.38837786,0
+IDU.US,D,20050502,000000,25.3998,25.4928,25.3098,25.4483,218924.34395618,0
+IDU.US,D,20050503,000000,25.4383,25.4383,25.2237,25.3058,236801.1044779,0
+IDU.US,D,20050504,000000,25.3671,25.377,25.1387,25.3463,174216.77103892,0
+IDU.US,D,20050505,000000,25.3424,25.3424,25.0516,25.2366,162671.34213797,0
+IDU.US,D,20050506,000000,25.2762,25.3424,25.1782,25.204,160951.50900368,0
+IDU.US,D,20050509,000000,25.2138,25.4186,25.0734,25.4186,107585.11717867,0
+IDU.US,D,20050510,000000,25.3424,25.3998,25.2495,25.2563,210839.81383165,0
+IDU.US,D,20050511,000000,25.3018,25.381,25.1644,25.377,91721.400613652,0
+IDU.US,D,20050512,000000,25.3385,25.3563,25.0596,25.0902,129511.22026527,0
+IDU.US,D,20050513,000000,25.1545,25.1545,24.3386,24.7143,180555.18016232,0
+IDU.US,D,20050516,000000,24.6837,24.8647,24.5967,24.842,121436.80085876,0
+IDU.US,D,20050517,000000,24.8321,25.2089,24.8024,25.1713,112486.79327217,0
+IDU.US,D,20050518,000000,25.2563,25.3603,25.1852,25.2168,182875.58994668,0
+IDU.US,D,20050519,000000,25.2395,25.3226,25.1782,25.3018,169595.16183442,0
+IDU.US,D,20050520,000000,25.2988,25.3345,25.2336,25.3305,77885.894082383,0
+IDU.US,D,20050523,000000,25.3018,25.3018,25.1713,25.2395,146233.33678973,0
+IDU.US,D,20050524,000000,25.3226,25.3226,25.1505,25.2702,117672.5805419,0
+IDU.US,D,20050525,000000,25.2702,25.3701,25.1782,25.292,95179.266174669,0
+IDU.US,D,20050526,000000,25.3345,25.4541,25.3345,25.4096,115952.74740761,0
+IDU.US,D,20050527,000000,25.4483,25.5521,25.3968,25.5412,94317.832999818,0
+IDU.US,D,20050531,000000,25.5966,25.6895,25.5174,25.6342,137872.7840634,0
+IDU.US,D,20050601,000000,25.6559,26.0031,25.6214,25.8845,149698.27985335,0
+IDU.US,D,20050602,000000,25.9081,25.925,25.827,25.8607,131232.06447136,0
+IDU.US,D,20050603,000000,25.9338,26.0031,25.7657,25.8845,238819.20379363,0
+IDU.US,D,20050606,000000,25.8973,25.922,25.83,25.919,104700.52932908,0
+IDU.US,D,20050607,000000,25.9478,26.2444,25.9408,25.9586,513117.92817253,0
+IDU.US,D,20050608,000000,26.0149,26.1257,25.9408,25.9863,97774.687489033,0
+IDU.US,D,20050609,000000,25.919,26.0169,25.8142,26.0169,100088.01977079,0
+IDU.US,D,20050610,000000,26.0832,26.1969,26.0348,26.1752,322760.406895,0
+IDU.US,D,20050613,000000,26.1218,26.3077,26.0624,26.2949,92302.766899496,0
+IDU.US,D,20050614,000000,26.2147,26.4423,26.2147,26.366,158357.09876112,0
+IDU.US,D,20050615,000000,26.3423,26.4007,26.1039,26.2751,95761.643532314,0
+IDU.US,D,20050616,000000,26.3077,26.3117,26.0793,26.2524,130944.92007975,0
+IDU.US,D,20050617,000000,26.3493,26.5431,26.283,26.4403,128353.54305259,0
+IDU.US,D,20050620,000000,26.2316,26.4037,26.1752,26.373,127776.22105395,0
+IDU.US,D,20050621,000000,26.4215,26.4215,26.3195,26.369,152581.85663114,0
+IDU.US,D,20050622,000000,26.46,26.5946,26.3838,26.5579,111336.1935621,0
+IDU.US,D,20050623,000000,26.5985,26.7677,26.5491,26.6223,236801.1044779,0
+IDU.US,D,20050624,000000,26.6223,26.6895,26.3918,26.3918,237092.29315673,0
+IDU.US,D,20050627,000000,26.3384,26.6104,26.3384,26.5946,238249.97036941,0
+IDU.US,D,20050628,000000,26.6747,26.8389,26.6747,26.8389,172193.61636418,0
+IDU.US,D,20050629,000000,26.8389,26.9259,26.6964,26.7577,153728.412054,0
+IDU.US,D,20050630,000000,26.8428,26.9862,26.8122,26.8171,139895.93873813,0
+IDU.US,D,20050701,000000,26.9032,27.095,26.8853,27.0911,1024221.8013166,0
+IDU.US,D,20050705,000000,27.0456,27.2087,26.922,27.1573,198442.05140206,0
+IDU.US,D,20050706,000000,27.1514,27.1672,26.7132,26.7162,217191.36688846,0
+IDU.US,D,20050707,000000,26.4501,26.922,26.4066,26.922,292474.76215387,0
+IDU.US,D,20050708,000000,26.8359,27.1841,26.8359,27.1711,136426.9513873,0
+IDU.US,D,20050711,000000,27.2305,27.3887,27.2127,27.3561,205075.69349149,0
+IDU.US,D,20050712,000000,27.4283,27.5065,27.2839,27.456,198148.84057963,0
+IDU.US,D,20050713,000000,27.4867,27.549,27.3887,27.4916,128058.31008657,0
+IDU.US,D,20050714,000000,27.6143,27.639,27.0584,27.1751,286125.23124066,0
+IDU.US,D,20050715,000000,27.1633,27.2939,27.099,27.1811,95761.643532314,0
+IDU.US,D,20050718,000000,27.2424,27.2424,27.1256,27.1296,101237.60840906,0
+IDU.US,D,20050719,000000,27.1464,27.2572,27.0763,27.2266,258142.80806327,0
+IDU.US,D,20050720,000000,27.1464,27.3136,27.0268,27.3077,162959.49760139,0
+IDU.US,D,20050721,000000,27.274,27.274,26.7647,26.8567,332562.74801023,0
+IDU.US,D,20050722,000000,26.8567,27.1464,26.8567,27.1188,162094.02013933,0
+IDU.US,D,20050725,000000,27.2058,27.2899,27.0623,27.099,170468.72787088,0
+IDU.US,D,20050726,000000,27.1118,27.2464,27.0763,27.0801,176815.22556869,0
+IDU.US,D,20050727,000000,27.1296,27.2424,27.1069,27.2157,210271.59147922,0
+IDU.US,D,20050728,000000,27.2939,27.4392,27.1514,27.3997,107874.28371388,0
+IDU.US,D,20050729,000000,27.449,27.5391,27.361,27.3769,188350.54375162,0
+IDU.US,D,20050801,000000,27.4342,27.4412,27.1069,27.1118,314969.0875929,0
+IDU.US,D,20050802,000000,27.3235,27.6845,27.3235,27.6756,160951.50900368,0
+IDU.US,D,20050803,000000,27.7013,27.9782,27.5806,27.7913,289296.96348186,0
+IDU.US,D,20050804,000000,27.7299,27.7349,27.5282,27.5688,131810.39754181,0
+IDU.US,D,20050805,000000,27.4985,27.4985,26.9397,27.0911,244590.40163641,0
+IDU.US,D,20050808,000000,27.1791,27.1979,26.5223,26.5391,510811.67339339,0
+IDU.US,D,20050809,000000,26.5985,26.823,26.5985,26.7677,296515.00507253,0
+IDU.US,D,20050810,000000,27.0426,27.2087,26.7034,26.8527,179698.80234647,0
+IDU.US,D,20050811,000000,26.8497,27.099,26.8389,26.9961,85084.725308825,0
+IDU.US,D,20050812,000000,27.0208,27.0584,26.7577,26.9665,141615.77187243,0
+IDU.US,D,20050815,000000,27.013,27.095,26.9002,27.0703,132101.58622063,0
+IDU.US,D,20050816,000000,27.013,27.0545,26.6341,26.6549,165283.95167297,0
+IDU.US,D,20050817,000000,26.6717,26.6717,26.373,26.5738,242289.20221627,0
+IDU.US,D,20050818,000000,26.5916,26.7132,26.4007,26.6747,100088.01977079,0
+IDU.US,D,20050819,000000,26.7034,26.8883,26.7034,26.8883,87687.224125801,0
+IDU.US,D,20050822,000000,26.9783,27.0911,26.918,27.0663,88553.712659657,0
+IDU.US,D,20050823,000000,27.1296,27.2661,27.1029,27.2009,189210.96585467,0
+IDU.US,D,20050824,000000,27.2157,27.4936,27.099,27.1217,199303.48457692,0
+IDU.US,D,20050825,000000,27.2087,27.3393,27.1573,27.3195,117672.5805419,0
+IDU.US,D,20050826,000000,27.1573,27.3848,27.1573,27.2305,205650.99334652,0
+IDU.US,D,20050829,000000,27.006,27.3561,26.9803,27.3561,107295.95064345,0
+IDU.US,D,20050830,000000,27.3007,27.371,27.1118,27.3354,242569.26910527,0
+IDU.US,D,20050831,000000,27.3412,27.6143,27.2939,27.6143,112783.03731,0
+IDU.US,D,20050901,000000,27.6806,28.0099,27.542,27.9862,179698.80234647,0
+IDU.US,D,20050902,000000,27.9892,28.0821,27.908,27.9357,152283.59044971,0
+IDU.US,D,20050906,000000,28.18,28.2977,27.9614,28.2285,175089.32600359,0
+IDU.US,D,20050907,000000,28.2225,28.2225,28.0821,28.2106,219206.43298878,0
+IDU.US,D,20050908,000000,28.176,28.2354,27.9644,27.994,88847.934553884,0
+IDU.US,D,20050909,000000,28.2186,28.3807,28.0742,28.3164,180270.0579143,0
+IDU.US,D,20050912,000000,28.3076,28.3561,28.1583,28.3106,178254.99181398,0
+IDU.US,D,20050913,000000,28.2493,28.3056,28.0682,28.0682,220937.3879129,0
+IDU.US,D,20050914,000000,28.1286,28.271,28.0742,28.1859,110469.70502825,0
+IDU.US,D,20050915,000000,28.2551,28.4055,28.2551,28.3847,192097.57584786,0
+IDU.US,D,20050916,000000,28.4352,28.626,28.3471,28.5825,190647.69888456,0
+IDU.US,D,20050919,000000,28.5618,28.7141,28.5113,28.5757,181426.72405518,0
+IDU.US,D,20050920,000000,28.5757,28.7022,28.4055,28.4352,192672.8757029,0
+IDU.US,D,20050921,000000,28.453,28.4797,27.8229,28.0099,256415.89742636,0
+IDU.US,D,20050922,000000,27.9219,27.9219,27.6568,27.7824,199598.71754294,0
+IDU.US,D,20050923,000000,27.6628,27.7646,27.5351,27.7349,170468.72787088,0
+IDU.US,D,20050926,000000,27.8556,27.9713,27.7913,27.8932,269394.01506999,0
+IDU.US,D,20050927,000000,27.9219,28.0375,27.7794,27.9683,292183.57347504,0
+IDU.US,D,20050928,000000,28.0198,28.2631,28.0099,28.2106,143929.10415418,0
+IDU.US,D,20050929,000000,28.1691,28.6013,28.1018,28.5153,134989.20728562,0
+IDU.US,D,20050930,000000,28.5618,28.626,28.3669,28.4757,137591.7061026,0
+IDU.US,D,20051003,000000,28.4312,28.8367,28.4312,28.8179,333720.4252229,0
+IDU.US,D,20051004,000000,28.8526,28.8971,28.3204,28.3204,205363.8489549,0
+IDU.US,D,20051005,000000,28.2354,28.2977,27.459,27.459,331702.32590717,0
+IDU.US,D,20051006,000000,27.459,27.4768,26.6826,27.1029,526103.12331877,0
+IDU.US,D,20051007,000000,27.0604,27.4184,27.0604,27.3442,119696.74628843,0
+IDU.US,D,20051010,000000,27.3195,27.3195,26.8309,26.9002,250647.732799,0
+IDU.US,D,20051011,000000,26.9259,27.1811,26.8853,26.9002,375246.15518093,0
+IDU.US,D,20051012,000000,26.9032,27.0545,26.3245,26.4007,756852.9630649,0
+IDU.US,D,20051013,000000,26.3225,26.3225,25.65,25.8428,638304.79434293,0
+IDU.US,D,20051014,000000,26.0664,26.1346,25.7983,26.1218,412169.4862987,0
+IDU.US,D,20051017,000000,26.1129,26.5431,26.1129,26.4007,140749.28333857,0
+IDU.US,D,20051018,000000,26.4007,26.4007,25.8498,25.9478,322176.00739375,0
+IDU.US,D,20051019,000000,25.834,26.0546,25.4928,26.0466,613498.14769395,0
+IDU.US,D,20051020,000000,26.0031,26.0624,25.2495,25.3405,544265.00608852,0
+IDU.US,D,20051021,000000,25.4344,25.8023,25.4344,25.6767,207957.24812567,0
+IDU.US,D,20051024,000000,25.8468,26.3463,25.7944,26.2968,240548.13657415,0
+IDU.US,D,20051025,000000,26.3157,26.5619,26.1416,26.3602,240548.13657415,0
+IDU.US,D,20051026,000000,26.0733,26.3918,26.0031,26.0031,269394.01506999,0
+IDU.US,D,20051027,000000,26.0763,26.0763,25.7202,25.7766,115084.23673014,0
+IDU.US,D,20051028,000000,25.8468,26.283,25.834,26.283,109318.09424638,0
+IDU.US,D,20051031,000000,26.366,26.6618,26.0268,26.4709,278627.12276098,0
+IDU.US,D,20051101,000000,26.3038,26.373,25.9823,25.9991,576011.64958277,0
+IDU.US,D,20051102,000000,26.0031,26.1624,25.7944,26.1624,514275.60538521,0
+IDU.US,D,20051103,000000,26.2909,26.3532,26.1485,26.1692,198442.05140206,0
+IDU.US,D,20051104,000000,26.2444,26.3493,26.0763,26.1514,131232.06447136,0
+IDU.US,D,20051107,000000,26.2662,26.2909,25.9645,26.0624,308911.75643031,0
+IDU.US,D,20051108,000000,25.9744,26.2009,25.8943,26.0308,240833.25882216,0
+IDU.US,D,20051109,000000,26.0031,26.3493,26.0031,26.2286,96047.776852128,0
+IDU.US,D,20051110,000000,26.2286,26.3077,25.7637,26.1257,121147.63432354,0
+IDU.US,D,20051111,000000,26.0348,26.0624,25.7657,25.9121,303714.84737077,0
+IDU.US,D,20051114,000000,25.9161,25.9338,25.6856,25.7578,207667.07051864,0
+IDU.US,D,20051115,000000,25.7657,25.9516,25.6242,25.7608,257285.41917562,0
+IDU.US,D,20051116,000000,25.7944,26.0268,25.7944,25.9003,485718.89342459,0
+IDU.US,D,20051117,000000,26.2049,26.3562,26.1514,26.3157,604836.29557078,0
+IDU.US,D,20051118,000000,26.3562,26.4501,25.9913,26.3532,284112.18728394,0
+IDU.US,D,20051121,000000,26.3641,26.4423,26.2968,26.381,542543.15081062,0
+IDU.US,D,20051122,000000,26.3493,26.5026,26.2375,26.4423,288427.4417326,0
+IDU.US,D,20051123,000000,26.4373,26.7944,26.4373,26.6747,443897.93050052,0
+IDU.US,D,20051125,000000,26.6964,26.827,26.6964,26.8012,130373.66451192,0
+IDU.US,D,20051128,000000,26.7835,26.8012,26.5886,26.6618,404085.96724598,0
+IDU.US,D,20051129,000000,26.8467,26.922,26.6895,26.7547,364871.54742609,0
+IDU.US,D,20051130,000000,26.737,26.7716,26.4561,26.4561,547441.79368873,0
+IDU.US,D,20051201,000000,26.5738,26.7509,26.5491,26.6826,464669.38958986,0
+IDU.US,D,20051202,000000,26.7132,26.7132,26.5135,26.6301,290451.60747913,0
+IDU.US,D,20051205,000000,26.5579,26.6648,26.464,26.6618,233058.11666887,0
+IDU.US,D,20051206,000000,26.6618,26.7716,26.5886,26.6193,184021.13429774,0
+IDU.US,D,20051207,000000,26.6104,26.7162,26.366,26.4561,93449.322322359,0
+IDU.US,D,20051208,000000,26.4541,26.8122,26.4541,26.7132,415923.59589755,0
+IDU.US,D,20051209,000000,26.6964,27.0168,26.6964,26.9437,109601.19435079,0
+IDU.US,D,20051212,000000,26.9743,27.1098,26.7577,26.8092,177097.3146013,0
+IDU.US,D,20051213,000000,26.8497,27.1118,26.7904,27.0871,193827.51970017,0
+IDU.US,D,20051214,000000,27.2334,27.4412,27.2334,27.3887,341785.7449832,0
+IDU.US,D,20051215,000000,27.3887,27.553,27.3264,27.4224,320155.88593442,0
+IDU.US,D,20051216,000000,27.549,27.6143,27.4342,27.4412,193537.34209315,0
+IDU.US,D,20051219,000000,27.459,27.459,27.0139,27.0703,199303.48457692,0
+IDU.US,D,20051220,000000,27.0584,27.1841,27.003,27.1544,160659.30925305,0
+IDU.US,D,20051221,000000,27.3195,27.3195,26.8428,26.8824,170756.8833343,0
+IDU.US,D,20051222,000000,26.7577,26.7983,26.6618,26.7677,145655.00371929,0
+IDU.US,D,20051223,000000,26.7677,26.8962,26.7677,26.8497,94027.655392798,0
+IDU.US,D,20051227,000000,26.8012,26.8309,26.6341,26.7073,153445.31194959,0
+IDU.US,D,20051228,000000,26.7073,26.7795,26.5579,26.6489,145941.13703911,0
+IDU.US,D,20051229,000000,26.6618,26.7162,26.5619,26.5639,128058.31008657,0
+IDU.US,D,20051230,000000,26.5303,26.5451,26.3602,26.5105,107585.11717867,0
+IDU.US,D,20060103,000000,26.4709,27.0386,26.4709,27.006,460047.78038535,0
+IDU.US,D,20060104,000000,26.9743,27.0723,26.7677,27.0426,536190.586682,0
+IDU.US,D,20060105,000000,27.1069,27.1069,26.8467,26.8675,176523.02581806,0
+IDU.US,D,20060106,000000,26.922,27.1514,26.8735,27.1098,132101.58622063,0
+IDU.US,D,20060109,000000,27.0801,27.1464,26.9298,27.0386,238819.20379363,0
+IDU.US,D,20060110,000000,26.9833,27.1118,26.8922,27.0545,106149.39522058,0
+IDU.US,D,20060111,000000,27.1098,27.1098,26.9397,26.9981,109894.40517321,0
+IDU.US,D,20060112,000000,27.0347,27.1514,26.9703,26.9862,107585.11717867,0
+IDU.US,D,20060113,000000,26.9743,27.1949,26.9743,27.1949,125750.03316381,0
+IDU.US,D,20060117,000000,26.9743,27.4392,26.9743,27.4392,179698.80234647,0
+IDU.US,D,20060118,000000,27.3887,27.5806,27.3848,27.4867,129511.22026527,0
+IDU.US,D,20060119,000000,27.459,27.7171,27.4392,27.6993,179114.40284522,0
+IDU.US,D,20060120,000000,27.6845,27.8546,27.4768,27.5065,167867.24012571,0
+IDU.US,D,20060123,000000,27.4768,27.6103,27.4768,27.5351,283238.62124747,0
+IDU.US,D,20060124,000000,27.546,27.7349,27.5312,27.7349,117672.5805419,0
+IDU.US,D,20060125,000000,27.6845,27.8447,27.2305,27.361,222381.19844539,0
+IDU.US,D,20060126,000000,27.4342,27.5628,27.0505,27.1949,254391.73167982,0
+IDU.US,D,20060127,000000,27.2503,27.4916,27.2157,27.3037,156905.19965421,0
+IDU.US,D,20060130,000000,27.3195,27.3195,27.1464,27.1464,103253.68558118,0
+IDU.US,D,20060131,000000,27.0763,27.2631,27.0584,27.1879,403518.75596535,0
+IDU.US,D,20060201,000000,27.1188,27.2572,27.1158,27.2009,162094.02013933,0
+IDU.US,D,20060202,000000,27.1811,27.1811,26.7647,26.914,307761.15672024,0
+IDU.US,D,20060203,000000,26.6618,26.8625,26.5698,26.7439,787139.61887784,0
+IDU.US,D,20060206,000000,26.6618,26.9071,26.6618,26.8922,116240.90287102,0
+IDU.US,D,20060207,000000,26.9032,26.9032,26.6964,26.7231,240548.13657415,0
+IDU.US,D,20060208,000000,26.8012,26.8359,26.6163,26.6895,301698.77019865,0
+IDU.US,D,20060209,000000,26.6449,26.9298,26.6371,26.7577,68352.498066353,0
+IDU.US,D,20060210,000000,26.7132,26.9526,26.6411,26.733,69797.31967065,0
+IDU.US,D,20060213,000000,26.733,26.7755,26.6895,26.7439,83070.670280303,0
+IDU.US,D,20060214,000000,26.737,26.737,26.3938,26.6549,153445.31194959,0
+IDU.US,D,20060215,000000,26.6964,26.8389,26.6024,26.7202,403518.75596535,0
+IDU.US,D,20060216,000000,26.7291,26.9328,26.7291,26.918,124886.57784536,0
+IDU.US,D,20060217,000000,26.9032,27.2977,26.9032,27.2196,152006.5567761,0
+IDU.US,D,20060221,000000,27.2196,27.453,27.2196,27.2839,146524.52546855,0
+IDU.US,D,20060222,000000,27.3037,27.4768,27.3037,27.4442,112197.62673696,0
+IDU.US,D,20060223,000000,27.4254,27.4442,27.2859,27.3077,121718.88989136,0
+IDU.US,D,20060224,000000,27.3195,27.4807,27.3195,27.4065,59419.678700395,0
+IDU.US,D,20060227,000000,27.542,27.6904,27.5282,27.6321,96623.076707162,0
+IDU.US,D,20060228,000000,27.6845,27.6845,27.3195,27.4323,98066.887239657,0
+IDU.US,D,20060301,000000,27.459,27.459,27.3077,27.4145,273442.34656306,0
+IDU.US,D,20060302,000000,27.3393,27.3799,27.1464,27.3799,105575.10643734,0
+IDU.US,D,20060303,000000,27.2503,27.4916,27.2009,27.2899,83939.180957763,0
+IDU.US,D,20060306,000000,27.2196,27.2196,26.7132,26.7755,231322.10638576,0
+IDU.US,D,20060307,000000,26.7547,26.7547,26.5361,26.6618,111043.99381148,0
+IDU.US,D,20060308,000000,26.6449,26.8675,26.2909,26.6994,1873372.475922,0
+IDU.US,D,20060309,000000,26.6964,26.7291,26.5491,26.5817,287570.05284496,0
+IDU.US,D,20060310,000000,26.6618,26.7864,26.5391,26.737,196420.91887093,0
+IDU.US,D,20060313,000000,26.8142,26.8824,26.7291,26.8597,150564.76838721,0
+IDU.US,D,20060314,000000,26.9032,27.099,26.7835,27.099,70672.907850719,0
+IDU.US,D,20060315,000000,27.0426,27.2503,26.9486,27.2127,109318.09424638,0
+IDU.US,D,20060316,000000,27.3096,27.463,27.2602,27.3887,184588.34557837,0
+IDU.US,D,20060317,000000,27.3561,27.4283,27.2305,27.2602,70087.49727767,0
+IDU.US,D,20060320,000000,27.2789,27.3393,26.9437,26.9783,76443.094621689,0
+IDU.US,D,20060321,000000,26.9397,27.013,26.6826,26.7439,102102.07479931,0
+IDU.US,D,20060322,000000,26.6964,26.922,26.6143,26.918,55665.569101549,0
+IDU.US,D,20060323,000000,26.8497,26.8774,26.7162,26.8467,75278.3399064,0
+IDU.US,D,20060324,000000,26.6262,26.737,26.5698,26.6648,111906.43805814,0
+IDU.US,D,20060327,000000,26.5391,26.6223,26.4145,26.46,124886.57784536,0
+IDU.US,D,20060328,000000,26.366,26.5619,26.2751,26.3532,168155.39558913,0
+IDU.US,D,20060329,000000,26.3008,26.6747,26.3008,26.6024,154604.00023407,0
+IDU.US,D,20060330,000000,26.6262,26.6262,26.2968,26.3493,263626.86151442,0
+IDU.US,D,20060331,000000,26.3157,26.4423,26.1416,26.2207,157490.61022726,0
+IDU.US,D,20060403,000000,26.1485,26.5361,26.1485,26.2949,248926.8885929,0
+IDU.US,D,20060404,000000,26.2524,26.5846,26.2286,26.5391,305731.9356147,0
+IDU.US,D,20060405,000000,26.4888,26.8171,26.4709,26.7479,95179.266174669,0
+IDU.US,D,20060406,000000,26.6866,26.7399,26.3325,26.4293,280942.47718634,0
+IDU.US,D,20060407,000000,26.3493,26.4462,25.9961,26.0308,174790.04875036,0
+IDU.US,D,20060410,000000,26.0348,26.286,26.0031,26.0624,147096.79210818,0
+IDU.US,D,20060411,000000,26.0546,26.1188,25.746,25.7865,158928.35432894,0
+IDU.US,D,20060412,000000,25.7983,25.8845,25.7578,25.8538,151140.06824225,0
+IDU.US,D,20060413,000000,25.7608,25.8023,25.6559,25.7064,246900.70070275,0
+IDU.US,D,20060417,000000,25.6214,25.743,25.6075,25.7024,225267.80843858,0
+IDU.US,D,20060418,000000,25.6727,26.2692,25.6727,26.193,242007.11318366,0
+IDU.US,D,20060419,000000,26.1089,26.3384,26.1089,26.2662,156611.98883178,0
+IDU.US,D,20060420,000000,26.2444,26.6024,26.2444,26.4907,471586.13178369,0
+IDU.US,D,20060421,000000,26.5065,26.7271,26.467,26.5619,310063.36721218,0
+IDU.US,D,20060424,000000,26.4888,26.7509,26.3938,26.7439,111043.99381148,0
+IDU.US,D,20060425,000000,26.6924,26.6964,26.279,26.3878,169017.83983578,0
+IDU.US,D,20060426,000000,26.2444,26.4373,26.0951,26.1782,104114.10768423,0
+IDU.US,D,20060427,000000,25.9863,26.5946,25.9863,26.5154,166424.44066502,0
+IDU.US,D,20060428,000000,26.5391,26.6262,26.3641,26.5985,87396.035446977,0
+IDU.US,D,20060501,000000,26.4709,26.6994,26.3157,26.4255,186905.72214732,0
+IDU.US,D,20060502,000000,26.4116,26.8092,26.4116,26.7647,232758.83941564,0
+IDU.US,D,20060503,000000,26.8092,26.8092,26.5916,26.6786,145941.13703911,0
+IDU.US,D,20060504,000000,26.6104,26.7944,26.6104,26.7271,137006.29552954,0
+IDU.US,D,20060505,000000,26.8012,27.2701,26.8012,27.2701,182295.23473264,0
+IDU.US,D,20060508,000000,27.0426,27.2157,27.01,27.0723,99797.842163768,0
+IDU.US,D,20060509,000000,27.1118,27.1118,26.8497,26.8774,103828.98543622,0
+IDU.US,D,20060510,000000,26.8052,27.0801,26.8052,27.0545,146810.65878837,0
+IDU.US,D,20060511,000000,26.9565,27.0308,26.6964,26.8092,134690.94110419,0
+IDU.US,D,20060512,000000,26.6786,26.7795,26.5026,26.5135,109318.09424638,0
+IDU.US,D,20060515,000000,26.5738,26.737,26.4501,26.6449,446782.5183501,0
+IDU.US,D,20060516,000000,26.6262,26.6747,26.4888,26.4907,194989.24120006,0
+IDU.US,D,20060517,000000,26.2642,26.4818,26.0426,26.0516,381309.55277434,0
+IDU.US,D,20060518,000000,26.0348,26.2949,26.0348,26.1218,492935.92394346,0
+IDU.US,D,20060519,000000,26.1089,26.4888,26.0763,26.3195,240833.25882216,0
+IDU.US,D,20060522,000000,26.2444,26.6301,26.2444,26.4739,223534.83137086,0
+IDU.US,D,20060523,000000,26.4888,26.6262,26.0911,26.0911,181426.72405518,0
+IDU.US,D,20060524,000000,26.0348,26.2563,25.837,26.2079,379868.77545724,0
+IDU.US,D,20060525,000000,26.366,26.5026,26.2375,26.5026,160085.02046983,0
+IDU.US,D,20060526,000000,26.5065,26.7509,26.4936,26.7479,56243.902171988,0
+IDU.US,D,20060530,000000,26.6786,26.7944,26.4858,26.5026,112783.03731,0
+IDU.US,D,20060531,000000,26.7835,27.1098,26.737,26.9457,229876.27370966,0
+IDU.US,D,20060601,000000,26.9743,27.2631,26.8309,27.2631,470729.75396785,0
+IDU.US,D,20060602,000000,27.3442,27.5767,27.2334,27.555,258721.1411337,0
+IDU.US,D,20060605,000000,27.5806,27.5915,27.2503,27.2661,273442.34656306,0
+IDU.US,D,20060606,000000,27.2503,27.2977,26.9486,27.2394,167288.90705527,0
+IDU.US,D,20060607,000000,27.2157,27.3729,27.1158,27.1158,125174.73330878,0
+IDU.US,D,20060608,000000,27.0426,27.2661,27.0308,27.2266,1429760.6787413,0
+IDU.US,D,20060609,000000,27.2127,27.5203,27.1434,27.4342,116528.04726264,0
+IDU.US,D,20060612,000000,27.4936,27.5955,27.3522,27.4224,225267.80843858,0
+IDU.US,D,20060613,000000,27.2503,27.4708,26.9625,27.0456,648109.15760176,0
+IDU.US,D,20060614,000000,26.8735,26.9595,26.6994,26.9071,466106.12261974,0
+IDU.US,D,20060615,000000,27.0604,27.371,26.9595,27.3077,125174.73330878,0
+IDU.US,D,20060616,000000,27.2157,27.4065,27.1711,27.3096,111336.1935621,0
+IDU.US,D,20060619,000000,27.2157,27.2364,26.8171,26.9565,238249.97036941,0
+IDU.US,D,20060620,000000,26.9032,27.0801,26.8625,26.9803,59128.490021572,0
+IDU.US,D,20060621,000000,27.0268,27.1256,26.911,27.003,101527.78601608,0
+IDU.US,D,20060622,000000,26.7479,26.8142,26.5065,26.7092,197861.69618802,0
+IDU.US,D,20060623,000000,26.6618,26.9961,26.6618,26.7547,80755.315854944,0
+IDU.US,D,20060626,000000,26.737,26.9397,26.737,26.9032,126042.23291444,0
+IDU.US,D,20060627,000000,26.9565,27.1296,26.7983,26.8122,117107.39140488,0
+IDU.US,D,20060628,000000,26.8774,27.0308,26.8774,26.9625,73552.440341296,0
+IDU.US,D,20060629,000000,27.1811,27.3235,26.9961,27.3007,214592.9123587,0
+IDU.US,D,20060630,000000,27.371,27.4184,27.274,27.4065,241420.6915388,0
+IDU.US,D,20060703,000000,27.4768,27.6321,27.3354,27.6143,91721.400613652,0
+IDU.US,D,20060705,000000,27.5628,27.6647,27.4342,27.5025,225558.9971174,0
+IDU.US,D,20060706,000000,27.5282,27.5282,27.274,27.367,103546.89640361,0
+IDU.US,D,20060707,000000,27.3195,27.6568,27.3195,27.542,142190.06065566,0
+IDU.US,D,20060710,000000,27.6143,27.7706,27.5955,27.7231,91721.400613652,0
+IDU.US,D,20060711,000000,27.7706,27.9644,27.7349,27.9139,114227.8589143,0
+IDU.US,D,20060712,000000,27.908,27.9822,27.7191,27.7458,162386.21988996,0
+IDU.US,D,20060713,000000,27.6845,27.908,27.5915,27.6598,330539.59333549,0
+IDU.US,D,20060714,000000,27.6647,27.7121,27.4065,27.6103,269105.85960656,0
+IDU.US,D,20060717,000000,27.5915,27.8061,27.5727,27.6647,1227285.4619231,0
+IDU.US,D,20060718,000000,27.7191,27.7854,27.635,27.7349,280942.47718634,0
+IDU.US,D,20060719,000000,27.8417,28.1691,27.8417,28.1444,417940.68414147,0
+IDU.US,D,20060720,000000,28.0643,28.3561,28.0643,28.2591,586667.33529843,0
+IDU.US,D,20060721,000000,28.2038,28.4134,28.2038,28.3016,381596.69716595,0
+IDU.US,D,20060724,000000,28.3076,28.5855,28.3076,28.5509,291600.1850456,0
+IDU.US,D,20060725,000000,28.6013,28.7685,28.542,28.7338,209696.29162419,0
+IDU.US,D,20060726,000000,28.723,28.8664,28.6498,28.8298,512259.52821309,0
+IDU.US,D,20060727,000000,28.9069,28.9999,28.5993,28.6478,260451.08498601,0
+IDU.US,D,20060728,000000,28.7091,28.9475,28.7091,28.814,220937.3879129,0
+IDU.US,D,20060731,000000,28.8466,28.9208,28.6617,28.7052,124306.22263132,0
+IDU.US,D,20060801,000000,28.7121,29.0365,28.6053,28.9772,688202.19881711,0
+IDU.US,D,20060802,000000,28.9969,29.1572,28.9406,28.9624,249791.35498315,0
+IDU.US,D,20060803,000000,28.9624,28.989,28.7655,28.8486,210839.81383165,0
+IDU.US,D,20060804,000000,28.9436,29.0325,28.7685,28.8911,303145.61394654,0
+IDU.US,D,20060807,000000,28.8594,28.9504,28.5153,28.5302,207667.07051864,0
+IDU.US,D,20060808,000000,28.5539,28.9069,28.5539,28.7478,131232.06447136,0
+IDU.US,D,20060809,000000,28.9208,29.0049,28.7923,28.7961,338048.82360498,0
+IDU.US,D,20060810,000000,28.7091,28.812,28.636,28.7833,200167.95096717,0
+IDU.US,D,20060811,000000,28.814,28.8179,28.6577,28.727,107008.80625183,0
+IDU.US,D,20060814,000000,28.9149,28.9504,28.8367,28.8367,99224.564452337,0
+IDU.US,D,20060815,000000,29.0117,29.0722,28.9504,29.0405,109601.19435079,0
+IDU.US,D,20060816,000000,29.1502,29.1651,28.812,28.8436,357948.73880145,0
+IDU.US,D,20060817,000000,28.8694,28.8694,28.6053,28.7299,186324.35586148,0
+IDU.US,D,20060818,000000,28.7121,29.0642,28.7121,29.0434,95474.499140697,0
+IDU.US,D,20060821,000000,29.0365,29.172,29.0365,29.0889,149118.93571111,0
+IDU.US,D,20060822,000000,29.0988,29.261,29.085,29.261,150564.76838721,0
+IDU.US,D,20060823,000000,29.2303,29.2719,28.8793,28.9554,114227.8589143,0
+IDU.US,D,20060824,000000,28.9722,29.0464,28.9257,29.0464,111906.43805814,0
+IDU.US,D,20060825,000000,28.9692,29.1423,28.9692,29.0741,117965.79136433,0
+IDU.US,D,20060828,000000,29.0889,29.3125,29.0147,29.2976,135270.28524643,0
+IDU.US,D,20060829,000000,29.3491,29.3817,29.1255,29.3461,312656.76638294,0
+IDU.US,D,20060830,000000,29.3639,29.3639,29.1403,29.181,165855.20724079,0
+IDU.US,D,20060831,000000,29.1928,29.5469,29.1928,29.5044,113640.42619765,0
+IDU.US,D,20060901,000000,29.5547,29.5587,29.4203,29.4895,105281.89561492,0
+IDU.US,D,20060905,000000,29.4766,29.4796,29.1364,29.2303,196710.08540615,0
+IDU.US,D,20060906,000000,29.1572,29.181,28.9969,29.0602,210558.73587084,0
+IDU.US,D,20060907,000000,28.9999,29.1067,28.9722,29.0325,199598.71754294,0
+IDU.US,D,20060908,000000,29.0602,29.1215,29.0147,29.0602,58842.356701758,0
+IDU.US,D,20060911,000000,28.989,29.0602,28.8723,28.9722,1230463.2605951,0
+IDU.US,D,20060912,000000,28.9594,28.9594,28.722,28.7863,283825.04289232,0
+IDU.US,D,20060913,000000,28.7754,28.8832,28.5974,28.8832,227571.03000231,0
+IDU.US,D,20060914,000000,28.9504,29.0306,28.6577,28.7022,232758.83941564,0
+IDU.US,D,20060915,000000,28.8258,28.8486,28.7141,28.7793,132677.89714747,0
+IDU.US,D,20060918,000000,28.7754,28.8001,28.5825,28.6795,163254.73056742,0
+IDU.US,D,20060919,000000,28.7408,28.7833,28.636,28.7338,224111.1422977,0
+IDU.US,D,20060920,000000,28.8466,28.8466,28.6725,28.6725,173640.46011208,0
+IDU.US,D,20060921,000000,28.6438,28.7022,28.539,28.5795,142190.06065566,0
+IDU.US,D,20060922,000000,28.5509,28.6092,28.5232,28.5618,117965.79136433,0
+IDU.US,D,20060925,000000,28.5757,28.989,28.5757,28.9109,122006.03428298,0
+IDU.US,D,20060926,000000,28.718,28.8081,28.6498,28.7052,76726.1947261,0
+IDU.US,D,20060927,000000,28.6725,29.0889,28.6725,29.0672,446208.22956688,0
+IDU.US,D,20060928,000000,29.0672,29.1364,28.9149,28.9624,65473.976647577,0
+IDU.US,D,20060929,000000,28.9337,28.9999,28.6983,28.7338,50472.704329216,0
+IDU.US,D,20061002,000000,28.7091,29.0741,28.6755,28.8694,616949.94682416,0
+IDU.US,D,20061003,000000,28.9149,29.0365,28.7408,28.9999,164412.4077801,0
+IDU.US,D,20061004,000000,28.9544,29.1157,28.9001,29.1157,57972.834952496,0
+IDU.US,D,20061005,000000,29.1463,29.177,28.993,29.0405,117965.79136433,0
+IDU.US,D,20061006,000000,28.9722,28.9722,28.8258,28.8763,52786.036610972,0
+IDU.US,D,20061009,000000,28.8298,28.9337,28.7793,28.8526,81921.081642036,0
+IDU.US,D,20061010,000000,28.8634,29.082,28.8634,29.0306,131810.39754181,0
+IDU.US,D,20061011,000000,28.9851,29.2145,28.9851,29.1215,141615.77187243,0
+IDU.US,D,20061012,000000,29.1928,29.2432,29.082,29.2205,82490.315066261,0
+IDU.US,D,20061013,000000,29.2343,29.268,29.1157,29.2245,104114.10768423,0
+IDU.US,D,20061016,000000,29.1888,29.3886,29.1888,29.3886,156611.98883178,0
+IDU.US,D,20061017,000000,29.4411,29.5587,29.4411,29.5399,76150.894871066,0
+IDU.US,D,20061018,000000,29.621,29.8158,29.621,29.7733,165565.02963378,0
+IDU.US,D,20061019,000000,29.7635,29.9583,29.7635,29.9336,61428.678369909,0
+IDU.US,D,20061020,000000,29.9336,30.0997,29.9029,30.0997,141328.62748082,0
+IDU.US,D,20061023,000000,30.0522,30.2194,29.8545,30.1897,90849.856720788,0
+IDU.US,D,20061024,000000,30.1077,30.2055,30.0266,30.2055,41520.674599031,0
+IDU.US,D,20061025,000000,30.2481,30.5419,30.2481,30.4686,100658.26426682,0
+IDU.US,D,20061026,000000,30.4914,30.4914,30.2946,30.4063,98641.176022891,0
+IDU.US,D,20061027,000000,30.3885,30.3925,30.1749,30.251,98355.042703075,0
+IDU.US,D,20061030,000000,30.1897,30.3005,30.1601,30.2085,157490.61022726,0
+IDU.US,D,20061031,000000,30.2817,30.2817,30.1809,30.2659,218634.16634915,0
+IDU.US,D,20061101,000000,30.2412,30.4736,30.2412,30.4093,587251.73479968,0
+IDU.US,D,20061102,000000,30.3885,30.3885,30.1393,30.2392,209408.13616077,0
+IDU.US,D,20061103,000000,30.1749,30.2817,30.0048,30.0889,158638.17672193,0
+IDU.US,D,20061106,000000,30.171,30.171,29.8465,30.0424,160659.30925305,0
+IDU.US,D,20061107,000000,29.9544,30.0424,29.9128,29.9514,105858.20654175,0
+IDU.US,D,20061108,000000,29.9128,30.3628,29.9128,30.2659,109601.19435079,0
+IDU.US,D,20061109,000000,30.3005,30.3668,30.1749,30.2975,96047.776852128,0
+IDU.US,D,20061110,000000,30.2125,30.441,30.2125,30.441,66336.420894229,0
+IDU.US,D,20061113,000000,30.4736,30.5092,30.4192,30.4786,66623.565285845,0
+IDU.US,D,20061114,000000,30.5053,30.5586,30.3588,30.5586,42395.251707299,0
+IDU.US,D,20061115,000000,30.5131,30.5131,30.4301,30.4973,81047.515605569,0
+IDU.US,D,20061116,000000,30.5784,30.6754,30.5349,30.5349,113070.18170163,0
+IDU.US,D,20061117,000000,30.5517,30.6091,30.441,30.5448,46726.683304782,0
+IDU.US,D,20061120,000000,30.4914,30.6061,30.4786,30.5448,201039.49486003,0
+IDU.US,D,20061121,000000,30.5349,30.5726,30.4855,30.5201,68639.64245797,0
+IDU.US,D,20061122,000000,30.6032,30.6546,30.5092,30.6199,63170.755083836,0
+IDU.US,D,20061124,000000,30.5448,30.712,30.5379,30.709,29706.300598892,0
+IDU.US,D,20061127,000000,30.7258,30.7258,30.3262,30.3885,79315.549609656,0
+IDU.US,D,20061128,000000,30.3124,30.6161,30.2897,30.5586,61139.51183469,0
+IDU.US,D,20061129,000000,30.6032,31.0136,30.6032,30.9988,39804.885751941,0
+IDU.US,D,20061130,000000,30.9602,31.0938,30.9048,31.0136,62309.321908987,0
+IDU.US,D,20061201,000000,31.1402,31.1926,30.9988,31.1402,120273.05721527,0
+IDU.US,D,20061204,000000,31.3657,31.4854,31.3657,31.4548,81921.081642036,0
+IDU.US,D,20061205,000000,31.4646,31.5903,31.4458,31.5655,74419.939946954,0
+IDU.US,D,20061206,000000,31.5991,31.5991,31.3805,31.4033,37202.386934967,0
+IDU.US,D,20061207,000000,31.4577,31.5081,31.251,31.2619,104114.10768423,0
+IDU.US,D,20061208,000000,31.2827,31.2866,31.1234,31.2055,80176.982784505,0
+IDU.US,D,20061211,000000,31.3479,31.3637,31.2727,31.3133,99797.842163768,0
+IDU.US,D,20061212,000000,31.2886,31.4983,31.2886,31.4903,187772.21068119,0
+IDU.US,D,20061213,000000,31.5843,31.611,31.4755,31.6031,97198.376562197,0
+IDU.US,D,20061214,000000,31.6328,31.789,31.5843,31.6624,86521.458338709,0
+IDU.US,D,20061215,000000,31.7396,31.7574,31.5516,31.6071,64603.443826515,0
+IDU.US,D,20061218,000000,31.6546,31.6546,31.2985,31.338,71247.196633952,0
+IDU.US,D,20061219,000000,31.3737,31.5744,31.2549,31.5121,85369.847556838,0
+IDU.US,D,20061220,000000,31.3588,31.3588,31.2045,31.247,69512.197422635,0
+IDU.US,D,20061221,000000,31.2688,31.2985,31.0413,31.1313,79031.438433444,0
+IDU.US,D,20061222,000000,31.0809,31.1867,30.9691,31.0681,77012.328045915,0
+IDU.US,D,20061226,000000,31.0661,31.247,31.0374,31.247,17312.582456513,0
+IDU.US,D,20061227,000000,31.4033,31.4112,31.3034,31.3637,41520.674599031,0
+IDU.US,D,20061228,000000,31.3915,31.3993,31.2164,31.2441,170175.51704846,0
+IDU.US,D,20061229,000000,31.1887,31.2322,31.0621,31.1581,83939.180957763,0
+IDU.US,D,20070103,000000,31.2866,31.4498,31.1699,31.2649,870485.30068814,0
+IDU.US,D,20070104,000000,31.2045,31.2915,31.1461,31.2282,67503.197753121,0
+IDU.US,D,20070105,000000,31.1174,31.1174,30.5864,30.6754,177097.3146013,0
+IDU.US,D,20070108,000000,30.6239,30.6942,30.5201,30.6131,137872.7840634,0
+IDU.US,D,20070109,000000,30.6032,30.6872,30.4588,30.6487,93449.322322359,0
+IDU.US,D,20070110,000000,30.6487,30.7199,30.5309,30.6586,146233.33678973,0
+IDU.US,D,20070111,000000,30.6615,30.8781,30.6387,30.712,120559.19053508,0
+IDU.US,D,20070112,000000,30.6199,30.705,30.4123,30.4855,77012.328045915,0
+IDU.US,D,20070116,000000,30.4736,30.6645,30.4736,30.5517,134407.84099978,0
+IDU.US,D,20070117,000000,30.4825,30.6694,30.4825,30.6091,53361.336466007,0
+IDU.US,D,20070118,000000,30.6309,30.705,30.5251,30.5517,133546.40782492,0
+IDU.US,D,20070119,000000,30.5478,30.6754,30.5448,30.6645,140180.04991435,0
+IDU.US,D,20070122,000000,30.6309,30.705,30.5913,30.6546,110175.48313402,0
+IDU.US,D,20070123,000000,30.5913,30.8267,30.5913,30.7842,80472.215750534,0
+IDU.US,D,20070124,000000,30.8217,30.9879,30.8217,30.983,208247.42573269,0
+IDU.US,D,20070125,000000,30.9948,30.9988,30.7545,30.7862,151430.24584927,0
+IDU.US,D,20070126,000000,30.8099,30.8327,30.6724,30.801,137299.50635197,0
+IDU.US,D,20070129,000000,30.8385,30.8672,30.7723,30.8455,188637.68814324,0
+IDU.US,D,20070130,000000,30.9147,30.979,30.886,30.9573,538790.05228357,0
+IDU.US,D,20070131,000000,30.9473,31.1274,30.8563,31.071,516291.68255734,0
+IDU.US,D,20070201,000000,31.1333,31.3302,31.1146,31.3064,125174.73330878,0
+IDU.US,D,20070202,000000,31.3064,31.4715,31.3064,31.4646,138441.00641583,0
+IDU.US,D,20070205,000000,31.4686,31.8247,31.3915,31.7772,100658.26426682,0
+IDU.US,D,20070206,000000,31.8069,31.9977,31.8069,31.9977,188061.3772164,0
+IDU.US,D,20070207,000000,32.0571,32.06,31.9453,32.0432,134989.20728562,0
+IDU.US,D,20070208,000000,31.9977,32.1916,31.9977,32.153,87970.324230211,0
+IDU.US,D,20070209,000000,32.2203,32.3577,32.0175,32.1343,88847.934553884,0
+IDU.US,D,20070212,000000,32.1491,32.2401,32.0818,32.0897,52574.722604465,0
+IDU.US,D,20070213,000000,32.1956,32.3399,32.1323,32.3399,158132.64082119,0
+IDU.US,D,20070214,000000,32.4567,32.6278,32.427,32.4903,67692.268179996,0
+IDU.US,D,20070215,000000,32.5032,32.5032,32.2866,32.3311,93449.322322359,0
+IDU.US,D,20070216,000000,32.244,32.3399,32.2064,32.334,104987.6737207,0
+IDU.US,D,20070220,000000,32.3399,32.4794,32.2549,32.4745,49031.927012126,0
+IDU.US,D,20070221,000000,32.3963,32.3963,32.2124,32.3192,60860.456017485,0
+IDU.US,D,20070222,000000,32.3547,32.4635,32.2272,32.3854,81627.870819611,0
+IDU.US,D,20070223,000000,32.3469,32.6921,32.3469,32.6921,52786.036610972,0
+IDU.US,D,20070226,000000,33.1628,34.2231,33.1628,33.4051,424567.24872828,0
+IDU.US,D,20070227,000000,33.056,33.2439,32.3765,32.4457,192954.9647355,0
+IDU.US,D,20070228,000000,32.4428,32.7039,32.2766,32.4745,491488.06912376,0
+IDU.US,D,20070301,000000,32.2559,32.8137,32.0283,32.6218,872563.05324015,0
+IDU.US,D,20070302,000000,32.3854,32.5368,32.1263,32.1263,224975.60868796,0
+IDU.US,D,20070305,000000,31.9315,32.07,31.7039,31.7039,242849.33599428,0
+IDU.US,D,20070306,000000,31.8424,32.1323,31.8187,32.1065,158067.93222589,0
+IDU.US,D,20070307,000000,32.1817,32.3261,32.0531,32.1323,137591.7061026,0
+IDU.US,D,20070308,000000,32.2766,32.3854,32.1629,32.1629,89995.501048549,0
+IDU.US,D,20070309,000000,32.3469,32.4092,32.1778,32.2459,93734.444570373,0
+IDU.US,D,20070312,000000,32.2667,32.5713,32.2203,32.5595,66623.565285845,0
+IDU.US,D,20070313,000000,32.4457,32.6495,32.0966,32.1343,130944.92007975,0
+IDU.US,D,20070314,000000,32.3063,32.3607,31.9008,32.2904,227862.21868114,0
+IDU.US,D,20070315,000000,32.2944,32.7623,32.244,32.7,66336.420894229,0
+IDU.US,D,20070316,000000,32.7276,32.7959,32.4972,32.4972,266223.29390058,0
+IDU.US,D,20070319,000000,32.6683,32.874,32.607,32.8334,572541.65116014,0
+IDU.US,D,20070320,000000,32.8394,33.2845,32.7276,33.2845,186037.21146987,0
+IDU.US,D,20070321,000000,33.2914,33.7345,33.0748,33.6573,526679.43424561,0
+IDU.US,D,20070322,000000,33.7167,33.7593,33.509,33.697,124599.43345374,0
+IDU.US,D,20070323,000000,33.4358,33.6425,33.4022,33.6336,390826.77164154,0
+IDU.US,D,20070326,000000,33.6465,33.7859,33.4804,33.7859,151140.06824225,0
+IDU.US,D,20070327,000000,33.7958,33.8206,33.5703,33.7622,1303134.0463255,0
+IDU.US,D,20070328,000000,33.6465,33.9373,33.6465,33.7593,586957.51290544,0
+IDU.US,D,20070329,000000,33.8759,33.9254,33.7098,33.8789,88257.468621827,0
+IDU.US,D,20070330,000000,33.9353,33.9798,33.3033,33.6682,233058.11666887,0
+IDU.US,D,20070402,000000,33.6821,34.2715,33.6752,34.2577,226704.54146846,0
+IDU.US,D,20070403,000000,34.3853,34.3853,34.141,34.2854,175656.53728421,0
+IDU.US,D,20070404,000000,34.2883,34.3754,34.141,34.2043,109601.19435079,0
+IDU.US,D,20070405,000000,34.1519,34.3408,34.1014,34.2913,106149.39522058,0
+IDU.US,D,20070409,000000,34.4536,34.6069,34.4278,34.5692,176523.02581806,0
+IDU.US,D,20070410,000000,34.6009,34.7047,34.5604,34.7047,63453.855188247,0
+IDU.US,D,20070411,000000,34.7404,34.7404,34.5247,34.5534,176815.22556869,0
+IDU.US,D,20070412,000000,34.2656,34.5732,34.2409,34.4249,341497.58951978,0
+IDU.US,D,20070413,000000,34.4318,34.4575,34.2993,34.4278,84518.525100003,0
+IDU.US,D,20070416,000000,34.5514,34.6712,34.4793,34.6712,101527.78601608,0
+IDU.US,D,20070417,000000,34.6712,34.9036,34.6197,34.8758,67785.28678573,0
+IDU.US,D,20070418,000000,34.8758,34.9975,34.7562,34.954,154313.82262705,0
+IDU.US,D,20070419,000000,34.773,34.8541,34.6879,34.7928,151718.40131268,0
+IDU.US,D,20070420,000000,34.9619,35.1379,34.9164,35.0964,89995.501048549,0
+IDU.US,D,20070423,000000,35.1489,35.4158,35.132,35.318,101237.60840906,0
+IDU.US,D,20070424,000000,35.3625,35.5246,35.2774,35.497,120852.40135751,0
+IDU.US,D,20070425,000000,35.6483,35.7759,35.6206,35.763,125471.98841841,0
+IDU.US,D,20070426,000000,35.763,35.8105,35.5425,35.5534,142190.06065566,0
+IDU.US,D,20070427,000000,35.5168,35.5168,35.2635,35.3625,100658.26426682,0
+IDU.US,D,20070430,000000,35.3743,35.4921,35.0311,35.0311,109601.19435079,0
+IDU.US,D,20070501,000000,35.0904,35.405,34.8462,35.3703,174216.77103892,0
+IDU.US,D,20070502,000000,35.403,35.5909,35.3447,35.5841,122300.25617722,0
+IDU.US,D,20070503,000000,35.6582,35.7057,35.4396,35.5,111336.1935621,0
+IDU.US,D,20070504,000000,35.5534,35.6701,35.4772,35.5198,229876.27370966,0
+IDU.US,D,20070507,000000,35.7057,35.8748,35.6957,35.8472,99512.719915754,0
+IDU.US,D,20070508,000000,35.7957,35.7957,35.5494,35.6731,151140.06824225,0
+IDU.US,D,20070509,000000,35.7977,35.8075,35.6454,35.7759,380734.2529193,0
+IDU.US,D,20070510,000000,35.7264,35.7393,35.3565,35.3813,206521.52616758,0
+IDU.US,D,20070511,000000,35.4505,35.6552,35.4465,35.6552,81342.748571597,0
+IDU.US,D,20070514,000000,35.7512,35.851,35.6731,35.7739,93449.322322359,0
+IDU.US,D,20070515,000000,35.8145,36.1982,35.8036,35.8145,111906.43805814,0
+IDU.US,D,20070516,000000,36.0211,36.0251,35.8788,36.0211,183726.91240351,0
+IDU.US,D,20070517,000000,36.0073,36.0073,35.8036,35.8679,186037.21146987,0
+IDU.US,D,20070518,000000,35.951,36.0963,35.9253,36.0963,72681.907520233,0
+IDU.US,D,20070521,000000,36.1646,36.2199,36.0489,36.1764,195555.44140888,0
+IDU.US,D,20070522,000000,36.2141,36.2546,36.0459,36.0459,108449.58356892,0
+IDU.US,D,20070523,000000,36.1537,36.1726,35.5841,35.6315,381309.55277434,0
+IDU.US,D,20070524,000000,35.5841,35.6503,34.679,34.7008,373521.26668764,0
+IDU.US,D,20070525,000000,34.7878,34.9906,34.3853,34.6572,543985.95027131,0
+IDU.US,D,20070529,000000,34.7255,35.0964,34.7255,34.9006,263911.98376243,0
+IDU.US,D,20070530,000000,34.7047,35.2804,34.6909,35.2735,203347.77178278,0
+IDU.US,D,20070531,000000,35.3565,35.4891,35.2675,35.3605,344957.4772244,0
+IDU.US,D,20070601,000000,35.4238,35.5425,35.1706,35.2122,324492.37289091,0
+IDU.US,D,20070604,000000,35.1627,35.218,34.9233,35.1627,323330.65139102,0
+IDU.US,D,20070605,000000,35.0648,35.0826,34.6237,34.6909,398610.00236923,0
+IDU.US,D,20070606,000000,34.4367,34.4614,34.1014,34.2043,411009.78694242,0
+IDU.US,D,20070607,000000,33.9867,34.0104,33.0155,33.0234,1157768.2091415,0
+IDU.US,D,20070608,000000,33.0847,33.4704,33.0273,33.4199,820790.11057425,0
+IDU.US,D,20070611,000000,33.3686,33.9254,33.3686,33.7305,530133.25551942,0
+IDU.US,D,20070612,000000,33.4912,33.7226,33.2766,33.2805,342075.92259022,0
+IDU.US,D,20070613,000000,33.4387,33.9076,33.4387,33.9076,432644.7013502,0
+IDU.US,D,20070614,000000,33.9521,34.1568,33.9353,34.0421,248633.67777047,0
+IDU.US,D,20070615,000000,34.4971,34.6276,34.4229,34.5277,208827.78094673,0
+IDU.US,D,20070618,000000,34.5247,34.5277,34.1747,34.239,171901.41661356,0
+IDU.US,D,20070619,000000,34.2508,34.3546,34.0807,34.2715,369489.11234339,0
+IDU.US,D,20070620,000000,34.3606,34.3971,33.4319,33.4704,223821.97576248,0
+IDU.US,D,20070621,000000,33.3804,33.7958,33.2686,33.6603,215173.26757273,0
+IDU.US,D,20070622,000000,33.505,33.6307,33.0452,33.1875,154894.17784109,0
+IDU.US,D,20070625,000000,33.1272,33.599,33.0985,33.2173,219499.64381121,0
+IDU.US,D,20070626,000000,33.5199,33.7305,33.1143,33.1143,152006.5567761,0
+IDU.US,D,20070627,000000,32.8809,33.5882,32.8809,33.5882,180848.39098474,0
+IDU.US,D,20070628,000000,33.4744,33.7691,33.2874,33.3359,131810.39754181,0
+IDU.US,D,20070629,000000,33.5407,33.689,33.0946,33.3874,150846.85741982,0
+IDU.US,D,20070702,000000,33.6267,34.0262,33.6267,34.0224,880586.91905659,0
+IDU.US,D,20070703,000000,34.1153,34.239,33.8661,34.0224,166998.72944825,0
+IDU.US,D,20070705,000000,33.9046,34.1925,33.5545,33.96,133546.40782492,0
+IDU.US,D,20070706,000000,33.9461,33.9461,33.5199,33.7958,79599.660785868,0
+IDU.US,D,20070709,000000,33.9759,34.0262,33.8838,33.96,136426.9513873,0
+IDU.US,D,20070710,000000,33.8136,33.9046,33.4784,33.4952,158357.09876112,0
+IDU.US,D,20070711,000000,33.5703,33.7128,33.4704,33.7128,173350.28250507,0
+IDU.US,D,20070712,000000,33.8096,34.139,33.8096,34.1302,309770.15638976,0
+IDU.US,D,20070713,000000,34.0807,34.6454,34.0807,34.5772,113640.42619765,0
+IDU.US,D,20070716,000000,34.4397,34.5465,34.0292,34.0441,49031.927012126,0
+IDU.US,D,20070717,000000,34.136,34.2785,34.0292,34.0322,428526.60590283,0
+IDU.US,D,20070718,000000,33.9174,34.3081,33.9174,34.2448,296800.12732054,0
+IDU.US,D,20070719,000000,34.4229,34.9293,34.4229,34.9135,89125.979299287,0
+IDU.US,D,20070720,000000,34.9135,34.9135,34.3546,34.4249,386496.35111586,0
+IDU.US,D,20070723,000000,34.5465,34.7562,34.4614,34.5149,97198.376562197,0
+IDU.US,D,20070724,000000,34.5149,34.5218,33.3112,33.4387,393134.03749249,0
+IDU.US,D,20070725,000000,33.5614,33.8206,32.9432,33.4259,261320.60673527,0
+IDU.US,D,20070726,000000,33.0412,33.1668,32.07,32.427,586667.33529843,0
+IDU.US,D,20070727,000000,32.4408,32.6416,31.7772,31.7772,643202.42614923,0
+IDU.US,D,20070730,000000,31.8949,32.3399,31.6575,32.1817,167578.07359049,0
+IDU.US,D,20070731,000000,32.6643,32.8097,32.06,32.0868,384772.47369435,0
+IDU.US,D,20070801,000000,32.0818,32.968,32.0788,32.9384,443616.85253971,0
+IDU.US,D,20070802,000000,32.9384,33.2845,32.9096,33.0748,224975.60868796,0
+IDU.US,D,20070803,000000,33.1796,33.3438,31.9572,32.0106,416786.0401442,0
+IDU.US,D,20070806,000000,32.2203,32.9225,31.528,32.7801,389389.02753986,0
+IDU.US,D,20070807,000000,32.7801,33.7345,32.6149,33.509,478800.12908715,0
+IDU.US,D,20070808,000000,33.8018,34.1608,33.4784,33.8393,367465.95766865,0
+IDU.US,D,20070809,000000,33.3804,33.782,33.0412,33.0708,333720.4252229,0
+IDU.US,D,20070810,000000,32.3934,33.4674,32.3934,32.9047,413615.31897479,0
+IDU.US,D,20070813,000000,33.1708,33.3774,32.9017,32.9502,268242.40428812,0
+IDU.US,D,20070814,000000,32.9017,32.9957,32.3726,32.3726,279204.44475962,0
+IDU.US,D,20070815,000000,32.2796,32.7583,31.8069,31.966,468707.61036491,0
+IDU.US,D,20070816,000000,31.6397,31.9157,30.8385,31.8602,983842.62678138,0
+IDU.US,D,20070817,000000,32.5902,32.8711,31.8494,32.5615,149412.14653354,0
+IDU.US,D,20070820,000000,32.5773,32.6753,32.156,32.5249,130659.79783174,0
+IDU.US,D,20070821,000000,32.4002,32.8671,32.4002,32.7662,255544.35353349,0
+IDU.US,D,20070822,000000,32.9957,33.0817,32.6841,33.058,193537.34209315,0
+IDU.US,D,20070823,000000,33.2311,33.2973,32.9096,33.1143,135855.69581947,0
+IDU.US,D,20070824,000000,33.0748,33.4081,32.9561,33.4022,95761.643532314,0
+IDU.US,D,20070827,000000,33.1925,33.1925,32.4122,32.419,172480.76075581,0
+IDU.US,D,20070828,000000,32.2737,32.4824,31.9512,31.9621,63745.043867069,0
+IDU.US,D,20070829,000000,32.2766,32.7959,32.2242,32.7356,208541.64762691,0
+IDU.US,D,20070830,000000,32.4428,32.8137,32.3547,32.511,190366.62092375,0
+IDU.US,D,20070831,000000,32.8137,32.8592,32.4379,32.6594,220937.3879129,0
+IDU.US,D,20070904,000000,32.603,33.3616,32.603,33.2726,157778.76569068,0
+IDU.US,D,20070905,000000,32.9561,33.0412,32.695,32.9205,94893.132854853,0
+IDU.US,D,20070906,000000,32.9561,33.3003,32.8711,33.2518,72391.729913212,0
+IDU.US,D,20070907,000000,32.9384,33.0817,32.6337,32.7692,400055.83504532,0
+IDU.US,D,20070910,000000,32.8711,32.9719,32.5535,32.8097,166998.72944825,0
+IDU.US,D,20070911,000000,32.8987,33.1727,32.7583,33.1588,193537.34209315,0
+IDU.US,D,20070912,000000,33.1104,33.4022,33.056,33.2558,203633.90510259,0
+IDU.US,D,20070913,000000,33.3874,33.4952,33.2766,33.2874,98355.042703075,0
+IDU.US,D,20070914,000000,33.2726,33.4842,33.2133,33.4259,132101.58622063,0
+IDU.US,D,20070917,000000,33.3686,33.3774,33.1243,33.2628,156905.19965421,0
+IDU.US,D,20070918,000000,33.3952,34.0292,33.3586,33.8759,176815.22556869,0
+IDU.US,D,20070919,000000,34.0807,34.4436,34.0807,34.3971,105575.10643734,0
+IDU.US,D,20070920,000000,34.3893,34.3893,34.053,34.1014,235358.30501722,0
+IDU.US,D,20070921,000000,34.1489,34.4506,34.1489,34.2409,1367465.5118374,0
+IDU.US,D,20070924,000000,34.2577,34.4278,34.1608,34.2112,267949.19346569,0
+IDU.US,D,20070925,000000,34.0025,34.1608,33.8759,33.9719,228715.56328158,0
+IDU.US,D,20070926,000000,34.1014,34.3081,34.0737,34.1944,157198.41047663,0
+IDU.US,D,20070927,000000,34.2577,34.2577,33.9373,34.049,138441.00641583,0
+IDU.US,D,20070928,000000,34.0707,34.0985,33.5842,33.595,152581.85663114,0
+IDU.US,D,20071001,000000,33.8493,34.1302,33.8453,34.0945,294202.68386258,0
+IDU.US,D,20071002,000000,34.0224,34.1885,33.9373,34.0559,252092.55440329,0
+IDU.US,D,20071003,000000,33.9353,34.0807,33.8868,34.0164,256708.09717698,0
+IDU.US,D,20071004,000000,34.049,34.3081,34.049,34.2993,194403.830627,0
+IDU.US,D,20071005,000000,34.4436,34.6612,34.3941,34.4753,389097.83886103,0
+IDU.US,D,20071008,000000,34.4793,34.6454,34.3675,34.4278,269974.37028403,0
+IDU.US,D,20071009,000000,34.5534,34.9075,34.4753,34.8521,147680.18053763,0
+IDU.US,D,20071010,000000,34.7335,34.8373,34.5564,34.6712,169595.16183442,0
+IDU.US,D,20071011,000000,34.8521,35.0964,34.6276,34.8225,302861.50277034,0
+IDU.US,D,20071012,000000,34.8581,35.0964,34.8581,34.9075,119413.64618402,0
+IDU.US,D,20071015,000000,34.8462,34.9293,34.323,34.5218,388809.68339762,0
+IDU.US,D,20071016,000000,34.5277,34.6978,34.3893,34.4367,172480.76075581,0
+IDU.US,D,20071017,000000,34.6395,34.7117,34.1202,34.4436,225558.9971174,0
+IDU.US,D,20071018,000000,34.4229,34.5049,34.319,34.3546,136426.9513873,0
+IDU.US,D,20071019,000000,34.2815,34.2913,33.5634,33.5634,194691.98609042,0
+IDU.US,D,20071022,000000,33.2686,33.8453,33.235,33.7691,304588.41340724,0
+IDU.US,D,20071023,000000,33.8661,34.0292,33.5802,33.7593,483421.73829165,0
+IDU.US,D,20071024,000000,33.7187,33.9619,33.4704,33.869,492060.33576339,0
+IDU.US,D,20071025,000000,33.9867,34.5534,33.9867,34.5534,370924.83430147,0
+IDU.US,D,20071026,000000,34.7848,35.0648,34.7225,35.0648,220363.09912966,0
+IDU.US,D,20071029,000000,35.1142,35.3921,35.1142,35.2428,132101.58622063,0
+IDU.US,D,20071030,000000,35.2942,35.4693,35.2002,35.225,108167.49453631,0
+IDU.US,D,20071031,000000,35.4158,35.8244,35.2635,35.7264,270558.76978528,0
+IDU.US,D,20071101,000000,35.4772,35.6286,35.0163,35.0489,244590.40163641,0
+IDU.US,D,20071102,000000,35.2042,35.408,35.0371,35.3042,128633.6099416,0
+IDU.US,D,20071105,000000,34.8541,35.7739,34.8541,35.6206,141899.88304864,0
+IDU.US,D,20071106,000000,35.5534,35.6701,35.2122,35.6701,85084.725308825,0
+IDU.US,D,20071107,000000,35.3397,35.5078,34.8462,34.8462,258142.80806327,0
+IDU.US,D,20071108,000000,34.681,35.5108,34.681,35.3298,159504.66525578,0
+IDU.US,D,20071109,000000,35.3318,35.4327,34.954,35.0866,188198.88298141,0
+IDU.US,D,20071112,000000,35.0549,35.1547,34.4318,34.4318,243722.90203075,0
+IDU.US,D,20071113,000000,34.6276,34.7878,34.2192,34.7878,166710.57398484,0
+IDU.US,D,20071114,000000,34.7187,35.0411,34.6909,34.6909,65854.139644928,0
+IDU.US,D,20071115,000000,34.6355,34.9748,34.6355,34.7493,105575.10643734,0
+IDU.US,D,20071116,000000,34.9461,34.9985,34.4971,34.8581,282953.49899945,0
+IDU.US,D,20071119,000000,34.7958,35.0489,34.776,34.8848,114803.15876933,0
+IDU.US,D,20071120,000000,35.1182,35.4396,35.0341,35.2893,179698.80234647,0
+IDU.US,D,20071121,000000,35.4,35.4,35.0866,35.0866,513985.42777819,0
+IDU.US,D,20071123,000000,35.4356,35.4356,34.8293,35.0133,98493.559539877,0
+IDU.US,D,20071126,000000,35.225,35.5306,34.8888,34.8888,192097.57584786,0
+IDU.US,D,20071127,000000,35.0163,35.218,34.7631,35.0272,53361.336466007,0
+IDU.US,D,20071128,000000,35.2082,35.5939,35.0549,35.5909,150278.63506739,0
+IDU.US,D,20071129,000000,35.5198,35.6344,35.3892,35.4851,81047.515605569,0
+IDU.US,D,20071130,000000,35.8145,35.8145,35.4891,35.6246,131897.34971673,0
+IDU.US,D,20071203,000000,35.6829,35.9915,35.6829,35.8945,40096.074430763,0
+IDU.US,D,20071204,000000,35.8382,36.3703,35.676,36.2022,222951.44294141,0
+IDU.US,D,20071205,000000,36.3872,36.7689,36.3297,36.7363,367465.95766865,0
+IDU.US,D,20071206,000000,36.7412,36.7719,36.4148,36.6908,151718.40131268,0
+IDU.US,D,20071207,000000,36.8332,36.9074,36.5503,36.8006,111336.1935621,0
+IDU.US,D,20071210,000000,36.8441,36.9578,36.7363,36.8975,221227.56551992,0
+IDU.US,D,20071211,000000,36.943,37.0142,36.04,36.0459,177384.45899292,0
+IDU.US,D,20071212,000000,36.5908,36.6591,35.9193,36.2061,113640.42619765,0
+IDU.US,D,20071213,000000,36.0638,36.5701,36.04,36.5632,168730.69544417,0
+IDU.US,D,20071214,000000,36.3545,36.4207,35.9747,35.9747,117107.39140488,0
+IDU.US,D,20071217,000000,35.8867,35.8945,35.5266,35.5811,68931.842208593,0
+IDU.US,D,20071218,000000,35.9975,36.0638,35.7304,36.0093,119122.4575052,0
+IDU.US,D,20071219,000000,35.9045,36.2299,35.8422,35.9045,1712427.0333491,0
+IDU.US,D,20071220,000000,36.1161,36.1161,35.6701,36.0053,178826.2473818,0
+IDU.US,D,20071221,000000,36.2991,36.3832,36.1537,36.2239,139025.40591708,0
+IDU.US,D,20071224,000000,36.2794,36.3199,36.1399,36.2932,89995.501048549,0
+IDU.US,D,20071226,000000,36.1666,36.2932,36.1201,36.1874,164412.4077801,0
+IDU.US,D,20071227,000000,35.863,36.0429,35.6503,35.6582,95474.499140697,0
+IDU.US,D,20071228,000000,35.8827,36.0073,35.7512,35.8748,67388.946639555,0
+IDU.US,D,20071231,000000,35.6957,35.944,35.5078,35.5078,65780.331403422,0
+IDU.US,D,20080102,000000,35.4,35.7591,35.1112,35.2002,1536478.2963143,0
+IDU.US,D,20080103,000000,35.2863,35.6503,35.2467,35.3002,235619.16154199,0
+IDU.US,D,20080104,000000,35.5701,35.5701,35.0489,35.2774,423852.42096465,0
+IDU.US,D,20080107,000000,35.3437,35.9045,35.3437,35.9045,497443.2820344,0
+IDU.US,D,20080108,000000,35.9193,36.4791,35.8422,35.855,338468.41840259,0
+IDU.US,D,20080109,000000,35.8827,36.2872,35.7759,36.2684,312415.1202224,0
+IDU.US,D,20080110,000000,36.1844,36.3832,35.8323,36.1438,698127.89069212,0
+IDU.US,D,20080111,000000,36.0211,36.2269,35.8165,35.8907,183149.59040488,0
+IDU.US,D,20080114,000000,36.0291,36.3387,35.8907,36.0429,309925.86144719,0
+IDU.US,D,20080115,000000,35.8105,36.1102,35.5672,35.5701,293911.49518375,0
+IDU.US,D,20080116,000000,35.4505,35.7344,35.0232,35.0786,152078.34287401,0
+IDU.US,D,20080117,000000,34.7047,35.132,33.7691,33.7691,270254.43717303,0
+IDU.US,D,20080118,000000,33.9214,34.049,33.0649,33.2686,796596.17343695,0
+IDU.US,D,20080122,000000,31.5338,32.6416,28.3847,32.1817,490015.94858083,0
+IDU.US,D,20080123,000000,31.3954,33.1243,30.7337,32.9957,488531.69517627,0
+IDU.US,D,20080124,000000,33.2845,33.3527,32.3765,32.423,275290.58581614,0
+IDU.US,D,20080125,000000,32.0758,32.6416,31.8602,32.0076,296016.5466744,0
+IDU.US,D,20080128,000000,31.966,32.4497,31.9345,32.3231,184588.34557837,0
+IDU.US,D,20080129,000000,32.6416,32.7841,32.419,32.5417,175489.71043696,0
+IDU.US,D,20080130,000000,32.5872,33.3063,32.419,32.4794,131522.24207839,0
+IDU.US,D,20080131,000000,32.8176,33.3181,32.06,33.058,226780.37185357,0
+IDU.US,D,20080201,000000,33.1757,33.6227,33.0748,33.595,179723.06806971,0
+IDU.US,D,20080204,000000,33.6544,34.3754,33.6544,34.1084,70964.096529541,0
+IDU.US,D,20080205,000000,34.2854,34.2854,33.0649,33.0748,214718.28526208,0
+IDU.US,D,20080206,000000,33.3063,33.4872,32.9225,32.9897,246611.53416754,0
+IDU.US,D,20080207,000000,32.8296,33.0155,32.6198,32.8809,204607.56724741,0
+IDU.US,D,20080208,000000,32.7425,32.9402,32.6149,32.7959,203924.08270961,0
+IDU.US,D,20080211,000000,32.7,33.0412,32.6307,33.0125,108746.83867855,0
+IDU.US,D,20080212,000000,33.1104,33.4674,33.1104,33.2973,258187.29522253,0
+IDU.US,D,20080213,000000,33.0026,33.6405,33.0026,33.3913,60367.052978369,0
+IDU.US,D,20080214,000000,33.5407,33.7187,32.9432,33.1104,144749.08338517,0
+IDU.US,D,20080215,000000,33.0155,33.1905,32.8354,33.1905,143929.10415418,0
+IDU.US,D,20080219,000000,32.9987,33.509,32.9987,33.2588,146233.33678973,0
+IDU.US,D,20080220,000000,32.5833,33.3488,32.5833,33.2845,291421.22533673,0
+IDU.US,D,20080221,000000,33.5427,33.5427,32.7069,32.7583,129511.22026527,0
+IDU.US,D,20080222,000000,32.8434,33.1065,32.5318,33.1065,199019.3734007,0
+IDU.US,D,20080225,000000,32.6841,33.3527,32.6841,33.2173,232768.95013366,0
+IDU.US,D,20080226,000000,33.0273,33.7128,32.9927,33.5258,331121.97069313,0
+IDU.US,D,20080227,000000,32.9561,33.4635,32.9561,33.0273,180304.43435555,0
+IDU.US,D,20080228,000000,32.8513,32.9205,32.6149,32.878,277006.37466323,0
+IDU.US,D,20080229,000000,32.3162,32.6149,31.7811,31.973,420704.95444668,0
+IDU.US,D,20080303,000000,31.5516,32.2984,31.5516,32.2499,281009.20792524,0
+IDU.US,D,20080304,000000,32.2321,32.7761,32.2321,32.6416,141040.4720174,0
+IDU.US,D,20080305,000000,32.4863,32.8137,32.3192,32.7069,167361.70422498,0
+IDU.US,D,20080306,000000,32.611,32.6723,32.0531,32.0571,227482.05568379,0
+IDU.US,D,20080307,000000,31.8108,32.0283,31.6901,31.9275,208897.54490102,0
+IDU.US,D,20080310,000000,31.8276,32.0432,31.5863,31.7455,191538.45314165,0
+IDU.US,D,20080311,000000,31.8978,32.6495,31.8978,32.5318,257122.63661559,0
+IDU.US,D,20080312,000000,32.2124,32.8296,32.2024,32.2272,137299.50635197,0
+IDU.US,D,20080313,000000,31.8276,32.4042,31.8029,32.2638,235471.54505898,0
+IDU.US,D,20080314,000000,32.3311,32.4329,31.5516,31.977,212285.64650775,0
+IDU.US,D,20080317,000000,31.5516,31.9948,30.9948,31.791,444192.15239475,0
+IDU.US,D,20080318,000000,32.2598,32.4705,31.966,32.3765,335337.12903345,0
+IDU.US,D,20080319,000000,32.423,32.7919,31.7109,31.7169,89553.662671307,0
+IDU.US,D,20080320,000000,31.5961,31.8632,31.1274,31.7634,100088.01977079,0
+IDU.US,D,20080324,000000,32.0007,32.0007,31.5655,31.6971,282953.49899945,0
+IDU.US,D,20080325,000000,31.6179,31.7504,31.4715,31.5478,177097.3146013,0
+IDU.US,D,20080326,000000,31.528,31.8553,31.4755,31.6931,80147.661702263,0
+IDU.US,D,20080327,000000,31.6862,32.2124,31.6862,31.8494,125328.41622261,0
+IDU.US,D,20080328,000000,31.8602,32.1046,31.5081,31.5586,678830.57428932,0
+IDU.US,D,20080331,000000,31.6546,31.9315,31.4943,31.88,61724.922407739,0
+IDU.US,D,20080401,000000,32.5833,32.6921,32.0818,32.5872,394285.64827435,0
+IDU.US,D,20080402,000000,32.7148,33.0847,32.7148,32.8334,58308.510790583,0
+IDU.US,D,20080403,000000,32.7168,32.9096,32.6218,32.7236,192531.32565069,0
+IDU.US,D,20080404,000000,32.6683,33.2914,32.6416,32.8473,208229.22644026,0
+IDU.US,D,20080407,000000,33.0916,33.1272,32.7999,32.9225,192097.57584786,0
+IDU.US,D,20080408,000000,32.9522,33.2033,32.8948,33.0887,102396.29669354,0
+IDU.US,D,20080409,000000,33.0689,33.3468,33.0452,33.151,56531.046563605,0
+IDU.US,D,20080410,000000,32.9987,33.1905,32.8334,33.0095,64029.155043282,0
+IDU.US,D,20080411,000000,32.5803,33.0916,32.5803,32.9601,58842.356701758,0
+IDU.US,D,20080414,000000,32.9205,33.0916,32.8513,33.0234,221660.30425094,0
+IDU.US,D,20080415,000000,33.2766,33.3804,32.8028,33.3309,289794.41080818,0
+IDU.US,D,20080416,000000,33.5159,34.0945,33.4081,34.0559,119317.59436288,0
+IDU.US,D,20080417,000000,34.0262,34.3328,33.9719,34.0807,73827.451871295,0
+IDU.US,D,20080418,000000,34.4397,34.4941,34.053,34.2656,86287.90075257,0
+IDU.US,D,20080421,000000,34.1489,34.1489,33.8275,34.0737,58868.644568596,0
+IDU.US,D,20080422,000000,33.9046,33.9461,33.7563,33.9412,162417.5631158,0
+IDU.US,D,20080423,000000,34.0224,34.1925,33.9076,34.1687,35248.996214532,0
+IDU.US,D,20080424,000000,34.2953,34.2953,33.8067,34.0055,53484.687225785,0
+IDU.US,D,20080425,000000,34.0767,34.1885,33.9353,34.053,85881.44988838,0
+IDU.US,D,20080428,000000,34.0025,34.2577,33.9759,34.0421,89414.134762706,0
+IDU.US,D,20080429,000000,33.9412,34.049,33.7375,33.8136,445875.58694419,0
+IDU.US,D,20080430,000000,33.8581,34.136,33.7305,33.7405,168747.88366479,0
+IDU.US,D,20080501,000000,33.8235,34.1785,33.697,34.0767,146265.69108737,0
+IDU.US,D,20080502,000000,34.4614,34.6712,34.2913,34.4575,728447.9118745,0
+IDU.US,D,20080505,000000,34.3328,34.3328,34.0224,34.1825,254289.61342788,0
+IDU.US,D,20080506,000000,33.6405,34.2577,33.6405,34.1825,163226.42055697,0
+IDU.US,D,20080507,000000,33.9254,34.1993,33.6821,33.7483,72231.98056858,0
+IDU.US,D,20080508,000000,33.7523,33.9719,33.6099,33.8413,91674.891310784,0
+IDU.US,D,20080509,000000,33.7345,34.0827,33.5585,33.9353,52455.416131892,0
+IDU.US,D,20080512,000000,33.9353,34.2152,33.9076,34.2083,90189.62683443,0
+IDU.US,D,20080513,000000,34.3941,34.3941,33.9827,34.2112,38581.488872166,0
+IDU.US,D,20080514,000000,34.3368,34.4852,34.23,34.3813,179192.25537393,0
+IDU.US,D,20080515,000000,34.2656,34.3813,34.1785,34.3813,78250.891002712,0
+IDU.US,D,20080516,000000,34.3368,34.6494,34.3368,34.5969,38283.222690734,0
+IDU.US,D,20080519,000000,34.6712,35.0687,34.6355,34.9401,236828.40341654,0
+IDU.US,D,20080520,000000,34.7928,35.2597,34.7928,35.0687,301347.92828354,0
+IDU.US,D,20080521,000000,35.1004,35.4811,34.9975,35.0608,187634.70491619,0
+IDU.US,D,20080522,000000,35.0648,35.3298,34.9233,35.1379,332277.6257622,0
+IDU.US,D,20080523,000000,35.0866,35.1112,34.5109,34.5514,149572.90694997,0
+IDU.US,D,20080527,000000,34.771,34.776,34.5564,34.7117,47452.632858235,0
+IDU.US,D,20080528,000000,34.8333,34.8333,34.5624,34.7493,28036.009982869,0
+IDU.US,D,20080529,000000,34.7928,35.1221,34.771,34.9115,34416.884121926,0
+IDU.US,D,20080530,000000,35.0608,35.0608,34.7928,34.9135,99554.173859615,0
+IDU.US,D,20080602,000000,34.9361,35.0904,34.5049,34.679,166678.21968718,0
+IDU.US,D,20080603,000000,34.7225,34.8808,34.3576,34.4674,229718.54650864,0
+IDU.US,D,20080604,000000,34.4051,34.8926,34.4051,34.776,149690.19127894,0
+IDU.US,D,20080605,000000,34.9343,35.2567,34.7008,35.2467,118079.03140608,0
+IDU.US,D,20080606,000000,34.9788,35.2527,34.5109,34.5218,122930.15390952,0
+IDU.US,D,20080609,000000,34.5356,35.0411,34.5356,34.9728,77728.166881353,0
+IDU.US,D,20080610,000000,35.3002,35.3002,34.234,34.9461,99496.542766931,0
+IDU.US,D,20080611,000000,34.7928,35.0272,34.6197,34.7187,433522.31167387,0
+IDU.US,D,20080612,000000,34.8333,34.8333,34.5079,34.6237,194955.87583061,0
+IDU.US,D,20080613,000000,35.1409,35.1409,34.6712,34.9975,213120.79181576,0
+IDU.US,D,20080616,000000,34.8848,35.0687,34.6039,35.0084,109378.75855447,0
+IDU.US,D,20080617,000000,34.9135,35.2635,34.9135,35.1182,221712.87998462,0
+IDU.US,D,20080618,000000,35.0084,35.2804,34.8729,35.0163,134501.87067731,0
+IDU.US,D,20080619,000000,35.0717,35.2002,34.9343,35.135,204781.47159725,0
+IDU.US,D,20080620,000000,34.9036,35.1825,34.5831,34.6672,191309.95091451,0
+IDU.US,D,20080623,000000,34.6612,35.2428,34.6612,34.9649,180796.82632286,0
+IDU.US,D,20080624,000000,34.9826,34.9826,34.7562,34.8125,86898.588120656,0
+IDU.US,D,20080625,000000,34.8501,34.8888,34.5692,34.7958,221756.35607208,0
+IDU.US,D,20080626,000000,34.5178,34.6197,33.9373,34.0164,141297.28425497,0
+IDU.US,D,20080627,000000,33.7691,34.1747,33.6365,33.7226,166788.42651354,0
+IDU.US,D,20080630,000000,33.7859,34.5514,33.7058,34.3606,88311.055427305,0
+IDU.US,D,20080701,000000,34.1153,34.7008,33.9689,34.5564,2201416.7440514,0
+IDU.US,D,20080702,000000,35.0084,35.0084,34.2745,34.2745,111855.88446806,0
+IDU.US,D,20080703,000000,34.4278,34.4971,33.8621,33.9076,415953.92805158,0
+IDU.US,D,20080707,000000,33.7345,34.1747,33.2479,33.5505,186016.99003384,0
+IDU.US,D,20080708,000000,33.4497,33.8393,33.1875,33.5842,358625.14583663,0
+IDU.US,D,20080709,000000,33.5337,34.0737,33.5337,33.8938,132037.88869714,0
+IDU.US,D,20080710,000000,34.3052,34.3052,33.7938,34.0292,386957.39985733,0
+IDU.US,D,20080711,000000,33.7375,34.1944,33.5466,33.8759,237824.30914099,0
+IDU.US,D,20080714,000000,34.134,34.134,33.4536,33.5239,222705.75249366,0
+IDU.US,D,20080715,000000,33.4536,33.4842,32.9819,33.2311,444396.38889864,0
+IDU.US,D,20080716,000000,33.2479,33.2874,32.4635,32.6218,494551.61668221,0
+IDU.US,D,20080717,000000,32.6258,32.6258,31.8069,32.0926,774579.07388821,0
+IDU.US,D,20080718,000000,32.1223,32.6921,31.9384,32.2796,443327.6860045,0
+IDU.US,D,20080721,000000,32.4428,32.8097,32.2064,32.7524,430860.15962061,0
+IDU.US,D,20080722,000000,32.6198,33.0026,32.5615,32.6495,509434.5935998,0
+IDU.US,D,20080723,000000,32.7841,32.7841,31.8029,31.9512,656925.70371055,0
+IDU.US,D,20080724,000000,32.0353,32.06,31.3252,31.6822,561772.72540272,0
+IDU.US,D,20080725,000000,31.6179,31.9453,31.3737,31.5438,715606.28892406,0
+IDU.US,D,20080728,000000,31.4053,31.795,30.9048,31.4755,313817.47681103,0
+IDU.US,D,20080729,000000,31.6397,31.6723,31.3252,31.5734,418640.34582809,0
+IDU.US,D,20080730,000000,31.5695,32.1817,31.5655,32.0926,204284.02427094,0
+IDU.US,D,20080731,000000,31.7663,32.244,31.7663,31.9345,259568.41930333,0
+IDU.US,D,20080801,000000,31.8602,32.0313,31.0661,31.1274,1497961.5160373,0
+IDU.US,D,20080804,000000,31.0759,31.2134,30.5864,30.6199,273515.14373277,0
+IDU.US,D,20080805,000000,30.6546,31.0661,30.4261,30.9098,344448.90810826,0
+IDU.US,D,20080806,000000,30.9513,31.341,30.8346,30.979,199994.04661731,0
+IDU.US,D,20080807,000000,30.8425,31.2619,30.6447,30.8297,245662.13774597,0
+IDU.US,D,20080808,000000,30.886,31.161,30.6002,31.1541,236867.83521681,0
+IDU.US,D,20080811,000000,31.341,31.5081,30.9879,31.4211,205888.59521987,0
+IDU.US,D,20080812,000000,31.2589,31.4182,30.6912,30.8672,192101.62013507,0
+IDU.US,D,20080813,000000,30.8297,31.2915,30.7762,31.1491,208390.9979285,0
+IDU.US,D,20080814,000000,31.1333,31.1333,30.7149,30.896,208121.0417575,0
+IDU.US,D,20080815,000000,30.8138,31.0977,30.8138,31.0503,190473.7945347,0
+IDU.US,D,20080818,000000,31.1491,31.3064,31.0374,31.1056,147017.92850766,0
+IDU.US,D,20080819,000000,31.0908,31.2006,31.0621,31.1541,110728.53940943,0
+IDU.US,D,20080820,000000,31.2164,31.4152,31.1541,31.4033,182384.20905117,0
+IDU.US,D,20080821,000000,31.3776,31.7534,31.2915,31.6367,202126.39704661,0
+IDU.US,D,20080822,000000,31.7712,31.8712,31.6466,31.6862,68921.731490579,0
+IDU.US,D,20080825,000000,31.5744,31.7346,31.2619,31.4182,141067.77095604,0
+IDU.US,D,20080826,000000,31.3915,31.795,31.341,31.7069,281658.31602178,0
+IDU.US,D,20080827,000000,31.8949,32.0966,31.0551,32.0007,136817.22510266,0
+IDU.US,D,20080828,000000,32.1678,32.1985,31.9195,32.1817,150164.38395383,0
+IDU.US,D,20080829,000000,32.3311,32.3311,31.6575,31.6931,138297.43422002,0
+IDU.US,D,20080902,000000,31.3509,31.8276,31.0809,31.1373,295680.87083632,0
+IDU.US,D,20080903,000000,31.0136,31.0977,30.5696,30.7377,293438.31358067,0
+IDU.US,D,20080904,000000,30.6912,30.793,30.1927,30.3846,579295.61079394,0
+IDU.US,D,20080905,000000,30.2481,30.2659,29.5765,29.8584,947323.7243842,0
+IDU.US,D,20080908,000000,30.6754,30.6754,29.8158,30.4786,645396.45195842,0
+IDU.US,D,20080909,000000,30.2332,30.6872,29.4687,29.5004,650118.15727127,0
+IDU.US,D,20080910,000000,29.5527,29.8584,29.5301,29.6873,351081.53912588,0
+IDU.US,D,20080911,000000,30.1522,30.1522,29.2106,30.0305,1910688.1028987,0
+IDU.US,D,20080912,000000,29.8861,30.6447,29.8861,30.4686,602313.67142613,0
+IDU.US,D,20080915,000000,29.6072,30.1927,29.3896,29.4104,967476.40753103,0
+IDU.US,D,20080916,000000,28.4876,29.4133,27.9594,29.2283,1326021.6786954,0
+IDU.US,D,20080917,000000,28.4312,29.0722,27.7349,27.7794,1159687.2234207,0
+IDU.US,D,20080918,000000,27.6845,28.9001,27.6845,28.6795,1282226.092543,0
+IDU.US,D,20080919,000000,30.712,30.712,28.8634,29.6072,100768.47109318,0
+IDU.US,D,20080922,000000,30.1522,30.1522,28.9109,29.0147,390220.12856066,0
+IDU.US,D,20080923,000000,28.9406,29.2303,28.6092,28.626,289231.24381476,0
+IDU.US,D,20080924,000000,28.626,28.626,27.9713,28.3126,95636.270628931,0
+IDU.US,D,20080925,000000,28.448,29.2303,28.1731,29.0741,280197.31726866,0
+IDU.US,D,20080926,000000,28.5855,28.8872,27.8289,28.8565,163386.16990161,0
+IDU.US,D,20080929,000000,28.8298,28.8298,27.1217,27.549,707705.77386741,0
+IDU.US,D,20080930,000000,27.5628,27.8704,27.0623,27.3354,299647.30551347,0
+IDU.US,D,20081001,000000,27.0663,27.7458,27.0663,27.5876,483645.18515978,0
+IDU.US,D,20081002,000000,27.4323,27.553,26.6519,26.737,347876.44151524,0
+IDU.US,D,20081003,000000,26.9457,27.4768,26.3918,26.5333,516466.59797899,0
+IDU.US,D,20081006,000000,25.743,26.8012,24.1753,25.1357,680887.0943335,0
+IDU.US,D,20081007,000000,24.9626,25.4898,24.0092,24.0675,361826.19916007,0
+IDU.US,D,20081008,000000,23.5325,24.386,23.0943,23.669,502435.95459004,0
+IDU.US,D,20081009,000000,23.8638,23.9152,22.0231,22.3585,898464.69065012,0
+IDU.US,D,20081010,000000,20.5297,21.9065,19.1776,21.7759,1025052.9023373,0
+IDU.US,D,20081013,000000,22.4425,23.8895,21.7225,23.8895,363982.8153126,0
+IDU.US,D,20081014,000000,25.5729,25.9081,22.7659,23.8232,540694.91155754,0
+IDU.US,D,20081015,000000,23.2664,23.2664,21.7452,21.7482,424471.19690715,0
+IDU.US,D,20081016,000000,21.7384,22.6809,20.9075,22.6601,858015.75216065,0
+IDU.US,D,20081017,000000,22.4455,24.0457,21.9638,22.8629,721144.9402525,0
+IDU.US,D,20081020,000000,22.9815,24.838,22.9815,24.838,523440.97126551,0
+IDU.US,D,20081021,000000,24.6689,24.7243,23.8737,24.02,524757.38675102,0
+IDU.US,D,20081022,000000,23.3089,23.5205,21.8412,22.5701,555487.9030848,0
+IDU.US,D,20081023,000000,22.6661,23.8361,21.8669,23.4949,1149467.3096514,0
+IDU.US,D,20081024,000000,22.4998,23.1022,21.6622,22.7996,1060339.3082086,0
+IDU.US,D,20081027,000000,22.6038,22.9509,21.9322,21.9361,627133.46200853,0
+IDU.US,D,20081028,000000,22.579,24.1486,21.6929,24.02,616781.09783331,0
+IDU.US,D,20081029,000000,23.8806,24.4721,23.4573,23.663,534788.23009338,0
+IDU.US,D,20081030,000000,24.2693,24.9626,23.7807,24.7105,471305.05382288,0
+IDU.US,D,20081031,000000,24.7065,24.9626,24.2446,24.4364,455865.98741449,0
+IDU.US,D,20081103,000000,24.4434,24.5897,24.0497,24.4157,1183755.7876546,0
+IDU.US,D,20081104,000000,24.8924,25.2465,24.4394,25.0141,347986.6483416,0
+IDU.US,D,20081105,000000,24.6985,24.8291,23.9499,24.0418,511357.65216618,0
+IDU.US,D,20081106,000000,23.9212,24.1338,22.7798,23.0043,329732.75803791,0
+IDU.US,D,20081107,000000,23.1913,24.1061,23.1913,24.0635,394841.73776516,0
+IDU.US,D,20081110,000000,24.654,24.7065,23.2149,23.5848,489994.71607299,0
+IDU.US,D,20081111,000000,23.3782,23.9577,22.9252,23.4474,393947.95029267,0
+IDU.US,D,20081112,000000,23.1596,23.3257,22.6858,22.7699,286557.96997169,0
+IDU.US,D,20081113,000000,22.9618,24.4226,22.3585,24.4226,528353.76914883,0
+IDU.US,D,20081114,000000,24.0843,24.7351,23.3198,23.6323,258168.08485831,0
+IDU.US,D,20081117,000000,23.3881,24.3751,23.2426,23.7333,281794.81071498,0
+IDU.US,D,20081118,000000,23.575,24.023,22.9618,23.6748,350073.50053982,0
+IDU.US,D,20081119,000000,23.4889,24.206,22.8886,22.9133,221726.02391804,0
+IDU.US,D,20081120,000000,22.7739,22.9697,21.3387,21.5999,625094.13018497,0
+IDU.US,D,20081121,000000,21.6859,23.4306,21.5118,23.2961,865545.20386617,0
+IDU.US,D,20081124,000000,23.4988,24.3652,23.1913,23.8401,393653.72839844,0
+IDU.US,D,20081125,000000,23.9755,24.4078,23.5167,24.0171,286864.32472753,0
+IDU.US,D,20081126,000000,23.5819,24.3929,23.5354,24.2773,328650.91121035,0
+IDU.US,D,20081128,000000,24.1991,24.7332,24.027,24.7332,114671.71943515,0
+IDU.US,D,20081201,000000,24.2693,24.2693,23.0715,23.0854,624908.0929735,0
+IDU.US,D,20081202,000000,23.2921,23.6205,22.8866,23.5245,461634.15204185,0
+IDU.US,D,20081203,000000,23.1536,24.0537,23.1536,24.0092,546608.67052432,0
+IDU.US,D,20081204,000000,23.7866,24.0319,22.6116,22.9737,404189.09656973,0
+IDU.US,D,20081205,000000,22.7769,23.5374,22.1033,23.4919,491910.69713677,0
+IDU.US,D,20081208,000000,24.1655,24.1655,23.3554,23.6818,453918.66312486,0
+IDU.US,D,20081209,000000,23.4444,23.8401,23.2694,23.391,551767.1588554,0
+IDU.US,D,20081210,000000,23.4602,24.0002,23.4602,23.8401,589199.0590893,0
+IDU.US,D,20081211,000000,23.659,24.2178,23.4167,23.6076,801372.47662708,0
+IDU.US,D,20081212,000000,22.9252,23.8153,22.9163,23.6976,664649.28120195,0
+IDU.US,D,20081215,000000,23.7708,23.8866,23.0854,23.3554,453152.27069934,0
+IDU.US,D,20081216,000000,23.4949,24.202,23.4949,24.1417,453958.09492512,0
+IDU.US,D,20081217,000000,23.933,23.9755,23.5107,23.5107,629478.13751613,0
+IDU.US,D,20081218,000000,23.6976,24.029,23.4009,23.5602,733849.05743793,0
+IDU.US,D,20081219,000000,23.7243,24.0992,23.5374,23.579,670362.84795204,0
+IDU.US,D,20081222,000000,23.9212,23.9212,23.1289,23.3752,686416.64601573,0
+IDU.US,D,20081223,000000,23.2426,23.4049,22.848,22.944,197657.45968412,0
+IDU.US,D,20081224,000000,23.1131,23.1131,22.848,23.039,104572.1232103,0
+IDU.US,D,20081226,000000,23.0013,23.303,23.0013,23.2149,88892.421713148,0
+IDU.US,D,20081229,000000,23.1418,23.212,22.8372,23.1734,321094.16056619,0
+IDU.US,D,20081230,000000,23.2298,23.6175,23.2149,23.6007,441398.5610073,0
+IDU.US,D,20081231,000000,23.7333,24.1378,23.7125,24.0418,773055.3886834,0
+IDU.US,D,20090102,000000,24.1061,24.7143,24.0497,24.5274,584408.60089395,0
+IDU.US,D,20090105,000000,24.6472,24.8192,24.4899,24.7816,1161045.09285,0
+IDU.US,D,20090106,000000,24.9428,25.192,24.5364,24.6402,1282352.4765182,0
+IDU.US,D,20090107,000000,24.4394,24.4987,24.0607,24.1852,667662.27517032,0
+IDU.US,D,20090108,000000,24.0607,24.3009,23.933,24.2891,1117037.1816194,0
+IDU.US,D,20090109,000000,24.2851,24.3751,23.9112,24.0389,162586.41210665,0
+IDU.US,D,20090112,000000,24.0635,24.1823,23.8895,23.9963,236444.19613199,0
+IDU.US,D,20090113,000000,23.9677,23.9677,23.4444,23.579,315348.23951845,0
+IDU.US,D,20090114,000000,23.3692,23.3692,22.7699,23.2872,553640.67490352,0
+IDU.US,D,20090115,000000,23.1448,23.4049,22.8629,23.3356,371494.06772569,0
+IDU.US,D,20090116,000000,23.6936,24.029,23.5107,23.8193,632118.04598976,0
+IDU.US,D,20090120,000000,23.8114,23.9637,23.2802,23.3436,721557.4575475,0
+IDU.US,D,20090121,000000,23.7046,23.7283,23.0686,23.6205,860445.35769958,0
+IDU.US,D,20090122,000000,23.486,23.7807,23.3198,23.6135,843023.57948851,0
+IDU.US,D,20090123,000000,23.2189,23.7125,23.0973,23.663,650082.76975822,0
+IDU.US,D,20090126,000000,23.7401,24.386,23.7283,24.1723,975489.15155766,0
+IDU.US,D,20090127,000000,24.2733,24.4721,24.0132,24.2931,812408.3253401,0
+IDU.US,D,20090128,000000,23.7313,24.6165,23.7313,24.4562,1129633.1141221,0
+IDU.US,D,20090129,000000,24.21,24.7648,24.1655,24.3386,794508.31016692,0
+IDU.US,D,20090130,000000,24.3454,24.478,23.663,23.7669,1698240.6849027,0
+IDU.US,D,20090202,000000,23.567,24.0675,23.4306,23.9251,1151653.2468862,0
+IDU.US,D,20090203,000000,23.9459,24.2555,23.7827,24.1061,966980.98234832,0
+IDU.US,D,20090204,000000,24.4364,24.5205,24.0537,24.3188,974718.71484494,0
+IDU.US,D,20090205,000000,24.2475,24.5897,24.0497,24.4562,899710.33110953,0
+IDU.US,D,20090206,000000,24.3386,24.9131,24.3079,24.743,1053035.3255148,0
+IDU.US,D,20090209,000000,24.6837,24.6906,24.2653,24.4948,666066.8038676,0
+IDU.US,D,20090210,000000,24.5067,24.5452,23.6818,23.8301,766628.00524148,0
+IDU.US,D,20090211,000000,23.8569,24.0635,23.4602,23.6205,807377.232056,0
+IDU.US,D,20090212,000000,23.4267,23.4534,22.9133,23.4197,1233399.4131066,0
+IDU.US,D,20090213,000000,23.3554,23.6561,23.3159,23.3663,698855.86238917,0
+IDU.US,D,20090217,000000,22.848,22.848,22.2794,22.2794,1147358.2138735,0
+IDU.US,D,20090218,000000,22.31,22.4673,21.8412,21.9638,1450908.2565407,0
+IDU.US,D,20090219,000000,22.1309,22.308,21.9598,22.036,613979.41787145,0
+IDU.US,D,20090220,000000,21.8392,21.8985,21.0885,21.4763,1159214.0418176,0
+IDU.US,D,20090223,000000,21.6068,21.7146,20.8393,20.9263,226885.52332093,0
+IDU.US,D,20090224,000000,21.0331,22.1676,21.0331,21.5682,226165.64019828,0
+IDU.US,D,20090225,000000,21.4763,21.6582,21.2833,21.4337,340111.41007997,0
+IDU.US,D,20090226,000000,21.5909,21.6819,21.0183,21.1073,404884.71396913,0
+IDU.US,D,20090227,000000,20.8798,21.1667,20.4446,20.778,897005.71404061,0
+IDU.US,D,20090302,000000,20.4556,20.7097,19.9422,19.9877,2021922.1782088,0
+IDU.US,D,20090303,000000,20.1153,20.227,19.2241,19.2499,533121.98376455,0
+IDU.US,D,20090304,000000,19.42,19.8858,19.3231,19.6327,323165.84668739,0
+IDU.US,D,20090305,000000,19.2548,19.2548,18.7128,18.9156,834305.10734446,0
+IDU.US,D,20090306,000000,19.0452,19.5278,18.5447,19.0204,702211.60969824,0
+IDU.US,D,20090309,000000,18.7761,19.0125,18.429,18.5813,336992.25357245,0
+IDU.US,D,20090310,000000,18.9037,19.2043,18.6821,18.9858,350558.81500453,0
+IDU.US,D,20090311,000000,19.1628,19.1628,18.8582,18.8929,417920.46270544,0
+IDU.US,D,20090312,000000,18.8137,19.2716,18.7544,19.1816,194227.90413355,0
+IDU.US,D,20090313,000000,19.4091,19.5505,19.235,19.4724,236285.45785916,0
+IDU.US,D,20090316,000000,19.605,20.2825,19.605,19.9946,592386.96847933,0
+IDU.US,D,20090317,000000,20.0322,20.3309,19.7593,20.323,193609.12819105,0
+IDU.US,D,20090318,000000,20.1865,21.0331,19.9946,20.8798,344256.80446599,0
+IDU.US,D,20090319,000000,20.9381,21.2675,20.8353,21.2102,643683.69632673,0
+IDU.US,D,20090320,000000,21.2487,21.5158,20.9451,20.9451,435748.6917807,0
+IDU.US,D,20090323,000000,21.319,21.8708,21.2675,21.8708,373597.09707274,0
+IDU.US,D,20090324,000000,21.8273,21.8273,21.3743,21.4149,243327.57295638,0
+IDU.US,D,20090325,000000,21.2913,21.5386,20.8323,21.1519,211325.12829635,0
+IDU.US,D,20090326,000000,21.2458,21.5158,20.9976,21.499,370023.96932637,0
+IDU.US,D,20090327,000000,21.408,21.408,21.0657,21.1627,130864.03433563,0
+IDU.US,D,20090330,000000,20.7463,20.9184,20.5386,20.7552,172516.14826886,0
+IDU.US,D,20090331,000000,20.8491,21.3675,20.8491,21.0994,195350.19383318,0
+IDU.US,D,20090401,000000,20.6267,21.2428,20.6267,21.0519,273693.09236983,0
+IDU.US,D,20090402,000000,21.4505,21.6503,21.1112,21.4149,450629.64655469,0
+IDU.US,D,20090403,000000,21.4505,21.5939,21.3051,21.5682,513379.79576912,0
+IDU.US,D,20090406,000000,21.4535,21.5869,21.2398,21.3437,157688.78030034,0
+IDU.US,D,20090407,000000,21.0737,21.404,20.9669,21.1627,268600.32370583,0
+IDU.US,D,20090408,000000,21.218,21.499,21.1271,21.4643,306444.74123473,0
+IDU.US,D,20090409,000000,21.8313,21.95,21.2982,21.5296,398670.66667732,0
+IDU.US,D,20090413,000000,21.3713,21.4337,21.1073,21.2705,285164.71302926,0
+IDU.US,D,20090414,000000,21.1112,21.1627,20.9115,20.9511,525380.20698073,0
+IDU.US,D,20090415,000000,20.9303,21.2833,20.9303,21.225,474072.3573435,0
+IDU.US,D,20090416,000000,21.4891,21.4891,21.1627,21.3526,328997.70883825,0
+IDU.US,D,20090417,000000,21.2982,21.4861,21.2745,21.3912,262047.56736053,0
+IDU.US,D,20090420,000000,21.1112,21.309,21.0401,21.0519,475821.51156003,0
+IDU.US,D,20090421,000000,20.9115,21.2675,20.9115,21.1519,272122.89786215,0
+IDU.US,D,20090422,000000,21.044,21.1934,20.8452,20.9263,565750.28186968,0
+IDU.US,D,20090423,000000,21.0816,21.0816,20.7878,20.9381,375928.62864693,0
+IDU.US,D,20090424,000000,20.9609,21.0816,20.7493,20.87,515495.96904959,0
+IDU.US,D,20090427,000000,20.6108,21.2398,20.6108,21.0757,210821.61453922,0
+IDU.US,D,20090428,000000,20.9856,21.319,20.9451,21.1182,292942.88839794,0
+IDU.US,D,20090429,000000,21.2774,21.4614,21.1736,21.319,210940.92101179,0
+IDU.US,D,20090430,000000,21.5959,21.6384,21.133,21.3457,626793.74188323,0
+IDU.US,D,20090501,000000,21.2705,21.7819,21.2705,21.7819,322597.62433497,0
+IDU.US,D,20090504,000000,21.8412,22.1547,21.7562,22.1409,281705.83639645,0
+IDU.US,D,20090505,000000,22.1844,22.1943,21.8916,22.1309,368415.35409023,0
+IDU.US,D,20090506,000000,22.3585,22.3585,21.953,22.0568,267924.92774246,0
+IDU.US,D,20090507,000000,22.2239,22.3001,22.1073,22.2141,212464.60621661,0
+IDU.US,D,20090508,000000,22.2774,22.9815,22.1874,22.6038,446691.52188798,0
+IDU.US,D,20090511,000000,22.2892,22.67,22.2892,22.491,446768.36334489,0
+IDU.US,D,20090512,000000,22.4455,22.6226,22.3693,22.5563,367696.48203938,0
+IDU.US,D,20090513,000000,22.3762,22.4277,21.9105,21.9678,242152.70752307,0
+IDU.US,D,20090514,000000,21.9105,22.1073,21.6948,21.8956,252738.62928443,0
+IDU.US,D,20090515,000000,21.7759,21.7819,21.2635,21.413,207329.37253695,0
+IDU.US,D,20090518,000000,21.5415,21.6176,21.2458,21.4683,166568.01286082,0
+IDU.US,D,20090519,000000,21.4891,21.9718,21.4763,21.8313,228297.99062757,0
+IDU.US,D,20090520,000000,21.9143,21.9786,21.5237,21.5296,330932.90026626,0
+IDU.US,D,20090521,000000,21.3318,21.401,21.1696,21.3051,632281.8396216,0
+IDU.US,D,20090522,000000,21.2913,21.6038,21.2774,21.4308,337223.78901498,0
+IDU.US,D,20090526,000000,21.3793,22.0133,21.2142,22.0063,397810.24457427,0
+IDU.US,D,20090527,000000,22.0231,22.0231,21.5959,21.6266,139902.00516895,0
+IDU.US,D,20090528,000000,21.7106,22.1586,21.6681,22.0598,237514.92116975,0
+IDU.US,D,20090529,000000,22.1102,22.31,21.8975,22.2378,320032.53517464,0
+IDU.US,D,20090601,000000,22.4425,23.0686,22.3545,22.9737,412368.66744359,0
+IDU.US,D,20090602,000000,23.0013,23.0597,22.7581,22.7619,397720.25918394,0
+IDU.US,D,20090603,000000,22.7679,22.7699,22.1141,22.3585,323699.69259856,0
+IDU.US,D,20090604,000000,22.4317,22.5889,22.4148,22.5415,492539.58379728,0
+IDU.US,D,20090605,000000,22.7096,22.8579,22.397,22.6285,850680.42624101,0
+IDU.US,D,20090608,000000,22.5415,22.6551,22.2289,22.496,486515.61800414,0
+IDU.US,D,20090609,000000,22.5453,22.5918,22.3268,22.3723,387236.45567453,0
+IDU.US,D,20090610,000000,22.496,22.7581,22.4395,22.7164,528798.64074148,0
+IDU.US,D,20090611,000000,22.8035,23.4197,22.8035,23.1665,666168.92211956,0
+IDU.US,D,20090612,000000,23.0973,23.5631,22.8797,23.4573,770835.07500739,0
+IDU.US,D,20090615,000000,23.3287,23.3287,22.7739,22.9578,501584.63213321,0
+IDU.US,D,20090616,000000,23.0626,23.1289,22.7184,22.852,431493.09056833,0
+IDU.US,D,20090617,000000,22.8094,23.0043,22.6858,22.8204,505645.09648789,0
+IDU.US,D,20090618,000000,22.8401,23.3722,22.8401,23.303,413771.02403222,0
+IDU.US,D,20090619,000000,23.391,23.5167,23.0073,23.0448,317719.20289289,0
+IDU.US,D,20090622,000000,22.944,23.1873,22.8797,22.9935,470954.21190777,0
+IDU.US,D,20090623,000000,22.9964,23.0043,22.6601,22.7659,525083.9629429,0
+IDU.US,D,20090624,000000,22.6008,22.8272,22.5276,22.6739,452528.43939784,0
+IDU.US,D,20090625,000000,22.6551,23.1596,22.491,23.0943,358428.99790714,0
+IDU.US,D,20090626,000000,23.0715,23.1131,22.8827,22.9905,244477.16159464,0
+IDU.US,D,20090629,000000,23.0112,23.3356,22.9548,23.3159,135172.21128169,0
+IDU.US,D,20090630,000000,23.3554,23.3554,22.9282,23.1636,337074.15038837,0
+IDU.US,D,20090701,000000,23.3159,23.5848,23.3159,23.5245,277434.05803525,0
+IDU.US,D,20090702,000000,23.4009,23.4009,22.8134,22.8549,336295.62510123,0
+IDU.US,D,20090706,000000,22.6809,22.9815,22.6038,22.9282,232249.2592277,0
+IDU.US,D,20090707,000000,22.9133,22.94,22.4188,22.4356,168976.38589192,0
+IDU.US,D,20090708,000000,22.5523,22.7096,22.1874,22.3802,328029.10205244,0
+IDU.US,D,20090709,000000,22.4801,22.6146,22.1903,22.4515,137561.37394855,0
+IDU.US,D,20090710,000000,22.4553,22.4553,22.1706,22.3693,115570.56226665,0
+IDU.US,D,20090713,000000,22.4515,22.7136,22.1982,22.6918,131151.17872725,0
+IDU.US,D,20090714,000000,22.7442,22.9252,22.6116,22.9163,96627.120994368,0
+IDU.US,D,20090715,000000,22.9657,23.3851,22.9657,23.3584,135590.79500749,0
+IDU.US,D,20090716,000000,23.3119,23.48,23.0854,23.4009,284786.57217551,0
+IDU.US,D,20090717,000000,23.4009,23.4197,23.1171,23.2694,124979.5964511,0
+IDU.US,D,20090720,000000,23.3198,23.4474,23.1536,23.4474,161211.35445665,0
+IDU.US,D,20090721,000000,23.5542,23.7125,23.4732,23.6818,252142.09692157,0
+IDU.US,D,20090722,000000,23.6452,23.7481,23.5067,23.6076,145562.99618536,0
+IDU.US,D,20090723,000000,23.6116,24.2811,23.6116,24.1753,182515.64838536,0
+IDU.US,D,20090724,000000,24.1723,24.5739,24.1685,24.5482,178605.83372908,0
+IDU.US,D,20090727,000000,24.4641,24.5522,24.4038,24.5522,82149.583869167,0
+IDU.US,D,20090728,000000,24.4721,24.4859,24.029,24.202,83706.634443426,0
+IDU.US,D,20090729,000000,24.1318,24.2139,23.8153,24.0883,42976.617993143,0
+IDU.US,D,20090730,000000,24.3188,24.5897,24.2178,24.4226,128704.3849677,0
+IDU.US,D,20090731,000000,24.3889,24.476,24.1526,24.1951,91537.385545785,0
+IDU.US,D,20090803,000000,24.3386,24.4483,24.1655,24.4117,187051.31648674,0
+IDU.US,D,20090804,000000,24.3237,24.3386,24.1061,24.1417,132950.88653386,0
+IDU.US,D,20090805,000000,24.1892,24.2653,23.8431,23.9577,60582.411272081,0
+IDU.US,D,20090806,000000,23.9963,24.0537,23.8361,23.9212,360830.29343562,0
+IDU.US,D,20090807,000000,24.2139,24.3237,23.9963,24.2406,164431.61814433,0
+IDU.US,D,20090810,000000,24.1655,24.3296,23.9934,24.3296,72268.379153433,0
+IDU.US,D,20090811,000000,24.2653,24.2891,24.1239,24.2614,50419.117523738,0
+IDU.US,D,20090812,000000,24.206,24.5522,24.1318,24.4078,130734.61714505,0
+IDU.US,D,20090813,000000,24.3821,24.3821,24.1823,24.3524,146508.34831973,0
+IDU.US,D,20090814,000000,24.3553,24.4256,24.0992,24.3425,53376.502543029,0
+IDU.US,D,20090817,000000,24.0715,24.1032,23.9726,24.0062,123865.39532588,0
+IDU.US,D,20090818,000000,24.0577,24.118,23.8866,24.0577,37736.232846141,0
+IDU.US,D,20090819,000000,23.9192,24.2851,23.9192,24.2653,167456.74497432,0
+IDU.US,D,20090820,000000,24.2208,24.3959,24.1951,24.386,138657.37578133,0
+IDU.US,D,20090821,000000,24.5097,24.8608,24.4859,24.8321,181646.1266361,0
+IDU.US,D,20090824,000000,24.9023,24.9567,24.754,24.8647,242877.64600472,0
+IDU.US,D,20090825,000000,24.9309,24.9764,24.751,24.751,212357.43260565,0
+IDU.US,D,20090826,000000,24.6798,24.838,24.5739,24.7578,138575.47896542,0
+IDU.US,D,20090827,000000,24.7351,24.754,24.564,24.6837,141788.66515048,0
+IDU.US,D,20090828,000000,24.7786,24.7786,24.5422,24.6946,64944.175023608,0
+IDU.US,D,20090831,000000,24.5522,24.567,24.3386,24.3929,180848.39098474,0
+IDU.US,D,20090901,000000,24.3613,24.5739,24.1447,24.1892,168241.33669225,0
+IDU.US,D,20090902,000000,24.1625,24.1625,23.937,23.9844,113642.44834125,0
+IDU.US,D,20090903,000000,24.0389,24.0745,23.8667,24.0577,133640.43750246,0
+IDU.US,D,20090904,000000,24.0635,24.1823,23.9755,24.1625,202376.13178157,0
+IDU.US,D,20090908,000000,24.2515,24.297,24.1378,24.2515,59648.180927526,0
+IDU.US,D,20090909,000000,24.2475,24.3454,24.202,24.2515,61718.85597693,0
+IDU.US,D,20090910,000000,24.1338,24.3237,24.0962,24.3049,85411.301500699,0
+IDU.US,D,20090911,000000,24.2614,24.3652,24.1991,24.206,356691.97655222,0
+IDU.US,D,20090914,000000,24.1685,24.5858,24.1625,24.5561,609898.73208073,0
+IDU.US,D,20090915,000000,24.5858,24.7905,24.4602,24.7846,169599.20612162,0
+IDU.US,D,20090916,000000,24.8449,25.1743,24.6758,25.1297,206671.1647942,0
+IDU.US,D,20090917,000000,25.1465,25.204,24.9764,25.0111,558443.26596048,0
+IDU.US,D,20090918,000000,25.1604,25.1604,25.019,25.0754,174263.28034179,0
+IDU.US,D,20090921,000000,24.9309,25.0349,24.7757,24.9804,187956.22574905,0
+IDU.US,D,20090922,000000,24.8756,24.8756,24.6472,24.7065,111939.80342758,0
+IDU.US,D,20090923,000000,24.7578,24.9458,24.5561,24.5601,131778.04324416,0
+IDU.US,D,20090924,000000,24.662,24.7015,24.4602,24.5067,157860.6625066,0
+IDU.US,D,20090925,000000,24.5274,24.564,24.4117,24.4256,81547.996147294,0
+IDU.US,D,20090928,000000,24.4929,24.7885,24.4434,24.6402,75723.211499045,0
+IDU.US,D,20090929,000000,24.754,24.7688,24.5482,24.743,216780.87173707,0
+IDU.US,D,20090930,000000,24.7618,24.7618,24.3889,24.5037,113779.95410625,0
+IDU.US,D,20091001,000000,24.4948,24.5175,24.0577,24.0745,262460.08465553,0
+IDU.US,D,20091002,000000,23.9212,23.9577,23.7481,23.8569,309113.97079061,0
+IDU.US,D,20091005,000000,23.9459,24.1892,23.7213,24.1723,152128.89646408,0
+IDU.US,D,20091006,000000,24.2693,24.4157,24.1526,24.3386,77965.768754698,0
+IDU.US,D,20091007,000000,24.2446,24.3553,24.1783,24.3049,238277.26930804,0
+IDU.US,D,20091008,000000,24.4522,24.4562,24.3009,24.3711,135905.23833774,0
+IDU.US,D,20091009,000000,24.4286,24.567,24.4286,24.5175,44730.827568687,0
+IDU.US,D,20091012,000000,24.5858,24.7618,24.5858,24.6758,156707.02958112,0
+IDU.US,D,20091013,000000,24.6362,24.65,24.4859,24.5364,159359.07091637,0
+IDU.US,D,20091014,000000,24.658,24.7332,24.5017,24.6323,177989.07993019,0
+IDU.US,D,20091015,000000,24.5987,24.8548,24.5858,24.8508,112674.85262725,0
+IDU.US,D,20091016,000000,24.747,24.9804,24.6283,24.8884,161257.86375953,0
+IDU.US,D,20091019,000000,24.8855,25.2831,24.8103,25.2138,84607.499418532,0
+IDU.US,D,20091020,000000,25.2138,25.2336,24.8548,24.9458,109033.98307017,0
+IDU.US,D,20091021,000000,24.9498,25.2563,24.9241,24.9389,263777.51121284,0
+IDU.US,D,20091022,000000,24.8884,25.0161,24.7648,25.0071,294063.15595398,0
+IDU.US,D,20091023,000000,24.9952,25.0437,24.5136,24.6095,334999.43105175,0
+IDU.US,D,20091026,000000,24.6135,24.9309,24.1921,24.2831,1083414.9999335,0
+IDU.US,D,20091027,000000,24.2693,24.4819,24.1378,24.1951,498168.22051605,0
+IDU.US,D,20091028,000000,24.1526,24.2653,23.9212,23.9459,598726.38867452,0
+IDU.US,D,20091029,000000,24.0418,24.1852,23.8974,24.1753,165075.67088186,0
+IDU.US,D,20091030,000000,24.0992,24.1585,23.6423,23.7046,487221.34612157,0
+IDU.US,D,20091102,000000,23.7174,23.933,23.4325,23.6323,222235.60410598,0
+IDU.US,D,20091103,000000,23.5483,23.6976,23.4988,23.6076,187318.23944233,0
+IDU.US,D,20091104,000000,23.6116,24.0774,23.6116,23.7629,151774.01026177,0
+IDU.US,D,20091105,000000,23.9449,24.1783,23.9034,24.1655,64084.763992363,0
+IDU.US,D,20091106,000000,24.118,24.2515,23.9963,24.0922,72525.191391006,0
+IDU.US,D,20091109,000000,24.2614,24.5274,24.2406,24.5235,51543.429366969,0
+IDU.US,D,20091110,000000,24.5205,24.6698,24.4286,24.6204,75573.572872428,0
+IDU.US,D,20091111,000000,24.743,24.7578,24.5324,24.564,78680.596518335,0
+IDU.US,D,20091112,000000,24.6095,24.6432,24.2178,24.2298,101829.08541292,0
+IDU.US,D,20091113,000000,24.2475,24.5324,24.1753,24.4454,63827.951754789,0
+IDU.US,D,20091116,000000,24.5809,24.8153,24.5809,24.7688,73560.528915709,0
+IDU.US,D,20091117,000000,24.7401,24.7757,24.6323,24.7105,65796.508552245,0
+IDU.US,D,20091118,000000,24.6263,24.754,24.5769,24.6095,62095.985758877,0
+IDU.US,D,20091119,000000,24.5324,24.5739,24.1892,24.2811,160375.19807684,0
+IDU.US,D,20091120,000000,24.2208,24.3524,24.21,24.3326,95831.407486614,0
+IDU.US,D,20091123,000000,24.5482,24.7816,24.5482,24.65,195042.82800553,0
+IDU.US,D,20091124,000000,24.6204,24.7401,24.5403,24.7351,115769.74341154,0
+IDU.US,D,20091125,000000,24.751,25.0229,24.7223,24.9706,93615.1380978,0
+IDU.US,D,20091127,000000,24.57,24.8153,24.3711,24.6055,90894.343880052,0
+IDU.US,D,20091130,000000,24.7065,24.7727,24.57,24.7688,122776.47099571,0
+IDU.US,D,20091201,000000,24.9171,25.1892,24.9171,25.1683,188995.60756096,0
+IDU.US,D,20091202,000000,25.1892,25.4997,25.1892,25.469,198448.11783287,0
+IDU.US,D,20091203,000000,25.5807,25.7312,25.4423,25.4997,193947.83724454,0
+IDU.US,D,20091204,000000,25.7983,25.8646,25.1752,25.4541,200652.25436007,0
+IDU.US,D,20091207,000000,25.5174,25.7825,25.4997,25.6559,151898.37209334,0
+IDU.US,D,20091208,000000,25.6045,25.6827,25.3385,25.5966,381000.16480308,0
+IDU.US,D,20091209,000000,25.6767,25.6767,25.4621,25.65,257707.03611684,0
+IDU.US,D,20091210,000000,25.8538,25.9961,25.7312,25.9448,355199.63457325,0
+IDU.US,D,20091211,000000,26.0911,26.373,25.9942,26.366,344601.57995028,0
+IDU.US,D,20091214,000000,26.5678,26.5916,26.376,26.4986,789846.25809036,0
+IDU.US,D,20091215,000000,26.4709,26.4709,26.2949,26.4373,295680.87083632,0
+IDU.US,D,20091216,000000,26.5916,26.5916,26.3157,26.3602,360000.20348662,0
+IDU.US,D,20091217,000000,26.1969,26.3493,26.0951,26.2247,258553.30321466,0
+IDU.US,D,20091218,000000,26.4501,26.4541,26.1485,26.3195,161533.88636133,0
+IDU.US,D,20091221,000000,26.4293,26.5698,26.3285,26.4403,187512.3652282,0
+IDU.US,D,20091222,000000,26.553,26.553,26.2602,26.286,192193.627669,0
+IDU.US,D,20091223,000000,26.189,26.189,25.9863,26.0832,270289.82468608,0
+IDU.US,D,20091224,000000,26.1485,26.3008,26.1307,26.2602,56648.330892575,0
+IDU.US,D,20091228,000000,26.279,26.3493,26.2079,26.3038,128783.24856821,0
+IDU.US,D,20091229,000000,26.3532,26.4007,26.3077,26.3195,122298.2340336,0
+IDU.US,D,20091230,000000,26.279,26.3641,26.2484,26.3038,134382.56420474,0
+IDU.US,D,20091231,000000,26.3325,26.376,25.9289,25.9289,230745.79545892,0
+IDU.US,D,20100104,000000,26.1257,26.193,25.9478,26.0199,460800.01780565,0
+IDU.US,D,20100105,000000,25.9744,26.0516,25.6174,25.7539,281292.30802965,0
+IDU.US,D,20100106,000000,25.7133,25.9516,25.7133,25.8873,157048.77185002,0
+IDU.US,D,20100107,000000,25.8498,25.8498,25.7202,25.7905,228343.48885864,0
+IDU.US,D,20100108,000000,25.738,25.7727,25.6282,25.7687,134373.46455852,0
+IDU.US,D,20100111,000000,25.84,26.0268,25.84,26.0268,212090.50965006,0
+IDU.US,D,20100112,000000,25.9408,26.0802,25.83,25.8943,439716.13752966,0
+IDU.US,D,20100113,000000,25.9606,26.193,25.8913,26.1782,256058.98908044,0
+IDU.US,D,20100114,000000,26.1446,26.1624,25.9823,26.1039,131866.00649089,0
+IDU.US,D,20100115,000000,25.922,26.0169,25.6797,25.9478,456717.30987132,0
+IDU.US,D,20100119,000000,25.9478,26.2662,25.8973,26.2642,317424.98099866,0
+IDU.US,D,20100120,000000,26.0951,26.0951,25.7727,26.0031,186541.7362988,0
+IDU.US,D,20100121,000000,25.9408,26.1752,25.5521,25.6421,354788.12835006,0
+IDU.US,D,20100122,000000,25.5452,25.6045,25.1149,25.1297,192533.34779429,0
+IDU.US,D,20100125,000000,25.3345,25.3603,25.0832,25.2762,209934.90456934,0
+IDU.US,D,20100126,000000,25.2,25.4344,25.1297,25.3405,208602.311935,0
+IDU.US,D,20100127,000000,25.2653,25.2762,24.8548,25.192,217246.97583754,0
+IDU.US,D,20100128,000000,25.2395,25.2762,24.8449,24.9744,166282.89061281,0
+IDU.US,D,20100129,000000,25.0111,25.11,24.7688,24.7688,268618.52299826,0
+IDU.US,D,20100201,000000,24.7846,24.9666,24.6649,24.9666,146096.84209653,0
+IDU.US,D,20100202,000000,24.8993,25.1743,24.7648,25.1743,150551.6244538,0
+IDU.US,D,20100203,000000,25.0349,25.1169,24.9092,25.0051,104927.00941261,0
+IDU.US,D,20100204,000000,24.8291,24.8756,24.3484,24.3573,306373.96620863,0
+IDU.US,D,20100205,000000,24.3296,24.3425,23.9112,24.2614,497423.06059837,0
+IDU.US,D,20100208,000000,24.2653,24.3484,24.027,24.027,207686.28088288,0
+IDU.US,D,20100209,000000,24.2406,24.4859,24.1447,24.2446,175484.65507796,0
+IDU.US,D,20100210,000000,24.2693,24.2693,23.9537,24.1655,192976.19724334,0
+IDU.US,D,20100211,000000,24.1951,24.3454,23.9112,24.3326,209095.71497411,0
+IDU.US,D,20100212,000000,24.1585,24.2475,24.027,24.2446,236681.79800533,0
+IDU.US,D,20100216,000000,24.3296,24.6867,24.3188,24.6728,150172.47252824,0
+IDU.US,D,20100217,000000,24.8063,24.8063,24.5769,24.6283,166536.66963498,0
+IDU.US,D,20100218,000000,24.5274,24.8063,24.5235,24.7786,310396.00983486,0
+IDU.US,D,20100219,000000,24.7065,25.1644,24.6946,25.105,169227.13169869,0
+IDU.US,D,20100222,000000,25.2524,25.2524,24.9626,24.9804,133248.14164349,0
+IDU.US,D,20100223,000000,24.8806,24.9952,24.747,24.7786,316892.14615929,0
+IDU.US,D,20100224,000000,24.9428,24.9428,24.5739,24.8153,304488.3172989,0
+IDU.US,D,20100225,000000,24.5452,24.7757,24.3999,24.751,422453.09759142,0
+IDU.US,D,20100226,000000,24.7578,24.7985,24.5561,24.5927,200369.15425566,0
+IDU.US,D,20100301,000000,24.6472,24.9389,24.6472,24.8806,218001.23540144,0
+IDU.US,D,20100302,000000,24.9567,25.1169,24.9567,24.9992,100474.24919895,0
+IDU.US,D,20100303,000000,25.0625,25.1545,24.9389,24.9952,136400.66352047,0
+IDU.US,D,20100304,000000,25.0349,25.0349,24.8548,25.0051,132168.31695953,0
+IDU.US,D,20100305,000000,25.1011,25.296,25.0704,25.2603,157441.06770898,0
+IDU.US,D,20100308,000000,25.2435,25.3266,25.2435,25.3058,77629.08184481,0
+IDU.US,D,20100309,000000,25.2465,25.296,25.196,25.2297,202247.72566278,0
+IDU.US,D,20100310,000000,25.196,25.3187,25.1644,25.292,155555.41879926,0
+IDU.US,D,20100311,000000,25.2762,25.3641,25.1752,25.3563,345880.58577914,0
+IDU.US,D,20100312,000000,25.4383,25.4759,25.1852,25.2198,202663.27617318,0
+IDU.US,D,20100315,000000,25.204,25.3118,25.1505,25.296,120942.38674784,0
+IDU.US,D,20100316,000000,25.377,25.5807,25.2722,25.5709,130184.59408504,0
+IDU.US,D,20100317,000000,25.5926,25.6945,25.559,25.65,135564.50714065,0
+IDU.US,D,20100318,000000,25.6727,25.6945,25.4789,25.5452,200535.9811029,0
+IDU.US,D,20100319,000000,25.6045,25.652,25.3345,25.4967,105774.28758224,0
+IDU.US,D,20100322,000000,25.5234,25.5234,25.2801,25.3641,110195.70457005,0
+IDU.US,D,20100323,000000,25.3998,25.4829,25.3018,25.4581,181734.08988282,0
+IDU.US,D,20100324,000000,25.4028,25.4068,25.2237,25.2336,161335.71628824,0
+IDU.US,D,20100325,000000,25.0872,25.0872,24.7905,24.8063,319812.12152192,0
+IDU.US,D,20100326,000000,24.8548,24.9666,24.7727,24.8686,140862.52338034,0
+IDU.US,D,20100329,000000,24.9744,25.1752,24.9626,25.1604,101225.47554744,0
+IDU.US,D,20100330,000000,25.204,25.286,25.1337,25.1465,128704.3849677,0
+IDU.US,D,20100331,000000,25.11,25.196,24.9666,25.0734,129997.54580178,0
+IDU.US,D,20100401,000000,25.2089,25.4186,25.2089,25.3463,136650.39825543,0
+IDU.US,D,20100405,000000,25.4275,25.5452,25.3563,25.5274,125136.31258032,0
+IDU.US,D,20100406,000000,25.4829,25.7657,25.472,25.743,71154.178028218,0
+IDU.US,D,20100407,000000,25.6895,25.7064,25.4344,25.5234,150201.79361048,0
+IDU.US,D,20100408,000000,25.3968,25.4146,25.29,25.3731,93223.853310631,0
+IDU.US,D,20100409,000000,25.4275,25.5174,25.1892,25.5136,63004.939308395,0
+IDU.US,D,20100412,000000,25.6421,25.6895,25.559,25.6242,114424.00684378,0
+IDU.US,D,20100413,000000,25.5136,25.5807,25.381,25.5333,81781.553733434,0
+IDU.US,D,20100414,000000,25.5372,25.5629,25.4206,25.5629,73619.171080193,0
+IDU.US,D,20100415,000000,25.4759,25.5709,25.4206,25.5452,139930.31517939,0
+IDU.US,D,20100416,000000,25.4898,25.5333,25.2,25.2831,249813.59856278,0
+IDU.US,D,20100419,000000,25.1892,25.3266,25.1337,25.3098,283175.93479578,0
+IDU.US,D,20100420,000000,25.5412,25.6006,25.4096,25.6006,181710.8352314,0
+IDU.US,D,20100421,000000,25.5669,25.6629,25.5452,25.6214,127406.16877462,0
+IDU.US,D,20100422,000000,25.5729,25.743,25.4453,25.7312,252985.33080398,0
+IDU.US,D,20100423,000000,25.7598,25.9388,25.5788,25.922,159716.99033408,0
+IDU.US,D,20100426,000000,25.922,25.9991,25.8428,25.8567,93502.909127837,0
+IDU.US,D,20100427,000000,25.7944,25.9161,25.4068,25.4096,239787.81057944,0
+IDU.US,D,20100428,000000,25.4453,25.7064,25.4344,25.6214,227635.73859762,0
+IDU.US,D,20100429,000000,25.7905,25.8805,25.6727,25.7192,329932.95025461,0
+IDU.US,D,20100430,000000,25.8023,26.0516,25.7539,25.7687,183475.15552495,0
+IDU.US,D,20100503,000000,25.9042,26.193,25.8162,26.1386,122681.43024636,0
+IDU.US,D,20100504,000000,25.9685,25.9685,25.5769,25.6856,378899.15759963,0
+IDU.US,D,20100505,000000,25.4304,25.7687,25.381,25.4503,280859.56929862,0
+IDU.US,D,20100506,000000,25.377,26.4333,22.8549,24.7351,395549.48802619,0
+IDU.US,D,20100507,000000,24.5601,24.9271,24.2139,24.5403,738495.94343747,0
+IDU.US,D,20100510,000000,24.8855,25.4581,24.8855,25.3701,570100.9238314,0
+IDU.US,D,20100511,000000,25.3305,26.4462,24.9764,25.4245,334559.61481812,0
+IDU.US,D,20100512,000000,25.4789,25.738,25.3641,25.7064,250143.20797006,0
+IDU.US,D,20100513,000000,25.65,25.8845,25.5304,25.5897,189750.87819665,0
+IDU.US,D,20100514,000000,25.4483,25.5837,25.2297,25.3405,335803.23313392,0
+IDU.US,D,20100517,000000,25.4453,25.4898,24.9913,25.3968,355400.83786175,0
+IDU.US,D,20100518,000000,25.5669,25.6045,25.0794,25.1297,486455.96476786,0
+IDU.US,D,20100519,000000,24.9626,25.105,24.6728,24.8608,513942.96276253,0
+IDU.US,D,20100520,000000,24.5067,24.5067,24.023,24.023,516287.63827014,0
+IDU.US,D,20100521,000000,23.6748,24.118,23.5354,24.114,517580.79910421,0
+IDU.US,D,20100524,000000,24.11,24.2891,23.9073,23.9073,329279.79787086,0
+IDU.US,D,20100525,000000,23.3218,23.7708,23.1418,23.7708,788033.40635033,0
+IDU.US,D,20100526,000000,23.9607,24.0843,23.7213,23.7906,383259.91027937,0
+IDU.US,D,20100527,000000,24.21,24.2614,23.9844,24.2584,180865.57920537,0
+IDU.US,D,20100528,000000,24.2208,24.5037,24.21,24.2733,381804.97795705,0
+IDU.US,D,20100601,000000,24.0022,24.2406,23.7333,23.7362,545447.96009623,0
+IDU.US,D,20100602,000000,23.7401,24.1991,23.7154,24.1991,108621.46577517,0
+IDU.US,D,20100603,000000,24.3682,24.4987,24.2693,24.4859,149359.57079986,0
+IDU.US,D,20100604,000000,24.2811,24.2811,23.6561,23.7441,238936.4881226,0
+IDU.US,D,20100607,000000,23.7629,24.1555,23.7629,23.8005,411453.64746326,0
+IDU.US,D,20100608,000000,23.8459,24.1486,23.7283,24.1447,175890.09487035,0
+IDU.US,D,20100609,000000,24.3484,24.3484,23.9212,24.0022,118712.97342561,0
+IDU.US,D,20100610,000000,24.3326,24.6283,24.3237,24.6204,127493.12094954,0
+IDU.US,D,20100611,000000,24.3386,24.6402,24.3386,24.6402,168128.09665049,0
+IDU.US,D,20100614,000000,24.8192,24.9389,24.7263,24.7263,115556.40726143,0
+IDU.US,D,20100615,000000,24.9764,25.2495,24.9063,25.2495,113581.78403316,0
+IDU.US,D,20100616,000000,25.0397,25.4967,25.0397,25.3968,159804.95358081,0
+IDU.US,D,20100617,000000,25.4453,25.6006,25.2465,25.5807,500272.26093491,0
+IDU.US,D,20100618,000000,25.5926,25.6727,25.5056,25.6242,288605.39036966,0
+IDU.US,D,20100621,000000,25.8468,26.0031,25.3305,25.4304,130754.83858108,0
+IDU.US,D,20100622,000000,25.4423,25.4483,24.8192,24.8449,162751.21681029,0
+IDU.US,D,20100623,000000,24.8063,24.8192,24.4899,24.5809,455506.04585316,0
+IDU.US,D,20100624,000000,24.2811,24.5452,24.21,24.21,109113.85774248,0
+IDU.US,D,20100625,000000,24.3009,24.3959,24.0814,24.3613,164314.33381535,0
+IDU.US,D,20100628,000000,24.4721,24.6165,24.2298,24.5136,52996.339545677,0
+IDU.US,D,20100629,000000,24.3098,24.3098,23.9112,24.0002,91287.650810823,0
+IDU.US,D,20100630,000000,24.0042,24.2188,23.7688,23.8321,88208.937175357,0
+IDU.US,D,20100701,000000,23.7827,23.8707,23.5542,23.752,126563.945964,0
+IDU.US,D,20100702,000000,23.8005,23.8866,23.7046,23.756,94379.508379708,0
+IDU.US,D,20100706,000000,23.8895,24.1338,23.8153,23.9963,70998.472970791,0
+IDU.US,D,20100707,000000,23.9934,24.754,23.9934,24.7351,47607.32684386,0
+IDU.US,D,20100708,000000,24.9804,24.9844,24.754,24.9666,222644.07711377,0
+IDU.US,D,20100709,000000,24.9271,25.1505,24.8608,25.1239,68731.649991903,0
+IDU.US,D,20100712,000000,25.0358,25.2089,25.0358,25.1892,64012.977894458,0
+IDU.US,D,20100713,000000,25.3889,25.4186,25.1743,25.3187,106850.067979,0
+IDU.US,D,20100714,000000,25.2366,25.3098,25.0397,25.2831,82731.961226812,0
+IDU.US,D,20100715,000000,25.3968,25.4829,25.11,25.4483,302659.28841004,0
+IDU.US,D,20100716,000000,25.3098,25.3405,24.9428,24.9567,55031.627082029,0
+IDU.US,D,20100719,000000,24.9844,25.3968,24.9844,25.3345,45450.710691331,0
+IDU.US,D,20100720,000000,25.1011,25.5729,25.0269,25.5729,845923.33341511,0
+IDU.US,D,20100721,000000,25.7242,25.746,25.0942,25.2138,157848.52964498,0
+IDU.US,D,20100722,000000,25.5551,25.733,25.4581,25.6688,63105.035416741,0
+IDU.US,D,20100723,000000,25.6559,25.7312,25.4829,25.6895,101161.77802395,0
+IDU.US,D,20100726,000000,25.8063,25.922,25.7202,25.9161,182877.61209028,0
+IDU.US,D,20100727,000000,26.0793,26.3038,25.9516,26.2751,276397.70943875,0
+IDU.US,D,20100728,000000,26.2642,26.3077,26.0348,26.0802,117828.28559932,0
+IDU.US,D,20100729,000000,26.2524,26.2524,25.6174,25.6945,61127.378973072,0
+IDU.US,D,20100730,000000,25.5174,25.65,25.4028,25.5669,103824.94114901,0
+IDU.US,D,20100802,000000,26.0159,26.0466,25.8102,26.0426,431836.85498083,0
+IDU.US,D,20100803,000000,25.8666,26.1624,25.8666,25.9586,83379.047179751,0
+IDU.US,D,20100804,000000,26.0159,26.0546,25.8201,26.0199,425852.32098795,0
+IDU.US,D,20100805,000000,25.9516,26.0763,25.83,26.0763,102161.7280356,0
+IDU.US,D,20100806,000000,25.9823,26.0991,25.738,26.0951,58395.462965509,0
+IDU.US,D,20100809,000000,26.193,26.3493,26.1485,26.2167,90752.793827847,0
+IDU.US,D,20100810,000000,26.0149,26.4215,25.922,26.286,110337.25462226,0
+IDU.US,D,20100811,000000,26.0031,26.0348,25.746,25.7608,159600.71707692,0
+IDU.US,D,20100812,000000,25.5897,25.7608,25.3968,25.6856,173160.20100639,0
+IDU.US,D,20100813,000000,25.7312,25.9685,25.7312,25.8162,69669.924623665,0
+IDU.US,D,20100816,000000,25.6559,25.8468,25.5333,25.8063,74078.197678059,0
+IDU.US,D,20100817,000000,25.8973,26.2108,25.8973,26.0802,133922.52653507,0
+IDU.US,D,20100818,000000,26.0546,26.1307,25.7539,25.9448,86920.831700288,0
+IDU.US,D,20100819,000000,25.8845,25.8845,25.4483,25.5452,50568.756150355,0
+IDU.US,D,20100820,000000,25.4928,25.6174,25.3405,25.5837,60928.197828183,0
+IDU.US,D,20100823,000000,25.8201,25.9408,25.6827,25.7064,102367.9866831,0
+IDU.US,D,20100824,000000,25.4898,25.8943,25.4759,25.746,165359.78205807,0
+IDU.US,D,20100825,000000,25.6312,25.7905,25.4651,25.733,251518.26562005,0
+IDU.US,D,20100826,000000,25.9408,25.9408,25.5709,25.652,119770.55452994,0
+IDU.US,D,20100827,000000,25.84,26.1277,25.5629,26.1039,157782.80997788,0
+IDU.US,D,20100830,000000,26.0991,26.0991,25.733,25.743,498653.53498075,0
+IDU.US,D,20100831,000000,25.6609,25.927,25.4997,25.826,153963.99178374,0
+IDU.US,D,20100901,000000,26.0763,26.4333,25.9823,26.4215,222612.73388792,0
+IDU.US,D,20100902,000000,26.4403,26.4462,26.2286,26.3838,47656.869362132,0
+IDU.US,D,20100903,000000,26.5431,26.5451,26.3423,26.5431,82398.307532328,0
+IDU.US,D,20100907,000000,26.5303,26.5846,26.366,26.373,110483.86003347,0
+IDU.US,D,20100908,000000,26.3562,26.5135,26.2415,26.279,103473.0881621,0
+IDU.US,D,20100909,000000,26.5361,26.5639,26.4175,26.4907,70757.837882043,0
+IDU.US,D,20100910,000000,26.5105,26.5105,26.3077,26.381,270964.20957766,0
+IDU.US,D,20100913,000000,26.6143,26.6143,26.4709,26.5431,98945.508635132,0
+IDU.US,D,20100914,000000,26.5154,26.5817,26.3641,26.4888,132419.06276629,0
+IDU.US,D,20100915,000000,26.46,26.46,26.2524,26.3532,111851.84018086,0
+IDU.US,D,20100916,000000,26.3285,26.3285,26.1514,26.2108,65813.69677287,0
+IDU.US,D,20100917,000000,26.3938,26.3938,26.1089,26.1821,105289.98418933,0
+IDU.US,D,20100920,000000,26.369,26.553,26.1851,26.5333,121049.56035879,0
+IDU.US,D,20100921,000000,26.5738,26.5886,26.373,26.3918,209279.73004198,0
+IDU.US,D,20100922,000000,26.3493,26.6549,26.3493,26.5431,119289.28435245,0
+IDU.US,D,20100923,000000,26.279,26.3038,25.9991,26.0268,128125.04082546,0
+IDU.US,D,20100924,000000,26.2949,26.4888,26.2662,26.4462,76706.984361873,0
+IDU.US,D,20100927,000000,26.4066,26.5916,26.4037,26.4907,499977.02796887,0
+IDU.US,D,20100928,000000,26.4709,26.6104,26.3117,26.5698,128566.8792027,0
+IDU.US,D,20100929,000000,26.5886,26.5886,26.3157,26.4818,65632.714920408,0
+IDU.US,D,20100930,000000,26.5886,26.6826,26.37,26.4235,317331.96239292,0
+IDU.US,D,20101001,000000,26.553,26.6519,26.464,26.6223,126306.12265463,0
+IDU.US,D,20101004,000000,26.6262,26.7479,26.3918,26.5065,90764.926689465,0
+IDU.US,D,20101005,000000,26.6717,26.8389,26.6648,26.8122,153334.09405143,0
+IDU.US,D,20101006,000000,26.7547,26.8171,26.6163,26.7034,61618.759868585,0
+IDU.US,D,20101007,000000,26.8052,26.8428,26.6519,26.737,36200.414779713,0
+IDU.US,D,20101008,000000,26.7647,26.8735,26.6786,26.8428,31357.380850687,0
+IDU.US,D,20101011,000000,26.9565,26.9565,26.8052,26.8527,196807.1482991,0
+IDU.US,D,20101012,000000,26.7835,26.8052,26.6519,26.7479,54279.389661739,0
+IDU.US,D,20101013,000000,26.8922,26.9328,26.7835,26.8625,142081.8759729,0
+IDU.US,D,20101014,000000,26.9298,26.9298,26.6994,26.8012,96959.763617051,0
+IDU.US,D,20101015,000000,27.013,27.013,26.7677,26.8962,88464.738341128,0
+IDU.US,D,20101018,000000,26.8883,27.1296,26.8853,27.1296,94877.966777831,0
+IDU.US,D,20101019,000000,26.8883,27.1296,26.8359,26.922,86385.974717313,0
+IDU.US,D,20101020,000000,27.0208,27.2701,27.0208,27.1356,82164.749946189,0
+IDU.US,D,20101021,000000,27.2394,27.2789,26.8774,27.01,152476.70516379,0
+IDU.US,D,20101022,000000,26.9961,27.0703,26.7647,26.8735,54442.172221775,0
+IDU.US,D,20101025,000000,26.9486,27.0386,26.7835,26.8122,65831.896065296,0
+IDU.US,D,20101026,000000,26.7439,26.8309,26.6618,26.7716,146235.35893333,0
+IDU.US,D,20101027,000000,26.6024,26.6895,26.4145,26.6747,61060.648234175,0
+IDU.US,D,20101028,000000,26.823,26.8467,26.6717,26.7677,58982.895682161,0
+IDU.US,D,20101029,000000,26.7459,26.8695,26.6401,26.8477,110049.09915884,0
+IDU.US,D,20101101,000000,26.8774,26.9803,26.5154,26.6064,72291.633804867,0
+IDU.US,D,20101102,000000,26.8705,26.9595,26.827,26.9397,69175.510512747,0
+IDU.US,D,20101103,000000,26.9862,27.01,26.6489,26.8527,159752.37784714,0
+IDU.US,D,20101104,000000,27.0584,27.1919,27.0347,27.1879,95208.587256911,0
+IDU.US,D,20101105,000000,27.1949,27.2058,27.0723,27.2009,75312.71634765,0
+IDU.US,D,20101108,000000,27.1118,27.1613,26.914,27.0347,44990.673021664,0
+IDU.US,D,20101109,000000,27.1395,27.1879,26.8675,26.9397,52969.040607037,0
+IDU.US,D,20101110,000000,26.8467,26.9526,26.6747,26.8309,771581.24599687,0
+IDU.US,D,20101111,000000,26.7577,26.8467,26.733,26.8428,49618.348656978,0
+IDU.US,D,20101112,000000,26.7073,26.7479,26.5223,26.6193,52928.597734979,0
+IDU.US,D,20101115,000000,26.7547,26.8735,26.7162,26.7271,44100.929836373,0
+IDU.US,D,20101116,000000,26.6579,26.6579,26.2602,26.3838,79383.291420355,0
+IDU.US,D,20101117,000000,26.4066,26.46,26.3285,26.376,63116.157206557,0
+IDU.US,D,20101118,000000,26.6371,26.6371,26.46,26.5333,52104.574216784,0
+IDU.US,D,20101119,000000,26.5303,26.5361,26.286,26.46,59643.125568519,0
+IDU.US,D,20101122,000000,26.3285,26.5678,26.2602,26.5451,218664.49850319,0
+IDU.US,D,20101123,000000,26.279,26.3285,26.1624,26.286,100733.08358013,0
+IDU.US,D,20101124,000000,26.3532,26.4423,26.3463,26.4373,135222.76487176,0
+IDU.US,D,20101126,000000,26.279,26.467,26.2355,26.3117,61281.061886895,0
+IDU.US,D,20101129,000000,26.1188,26.2524,25.9645,26.2167,112785.0594536,0
+IDU.US,D,20101130,000000,26.0426,26.276,26.0426,26.1682,95196.454395293,0
+IDU.US,D,20101201,000000,26.5223,26.5361,26.3602,26.4709,134767.7825611,0
+IDU.US,D,20101202,000000,26.4709,26.5886,26.3968,26.5846,191538.45314165,0
+IDU.US,D,20101203,000000,26.4936,26.6717,26.4403,26.6549,60524.780179398,0
+IDU.US,D,20101206,000000,26.6449,26.6677,26.5491,26.5619,185866.34033542,0
+IDU.US,D,20101207,000000,26.6677,26.7399,26.3878,26.4175,266431.57469169,0
+IDU.US,D,20101208,000000,26.5303,26.5303,26.2751,26.3354,123597.46129849,0
+IDU.US,D,20101209,000000,26.4116,26.4462,26.3195,26.4066,97200.3987058,0
+IDU.US,D,20101210,000000,26.4936,26.5579,26.4778,26.5361,81109.190985459,0
+IDU.US,D,20101213,000000,26.5846,26.7073,26.5846,26.6579,91419.090145014,0
+IDU.US,D,20101214,000000,26.733,26.82,26.6618,26.7162,318374.37742023,0
+IDU.US,D,20101215,000000,26.6104,26.7547,26.5026,26.5105,105201.00987081,0
+IDU.US,D,20101216,000000,26.5135,26.733,26.4403,26.7291,75258.118470371,0
+IDU.US,D,20101217,000000,26.7547,26.823,26.6163,26.8122,131700.19071545,0
+IDU.US,D,20101220,000000,26.9032,26.9665,26.8092,26.914,71810.363627369,0
+IDU.US,D,20101221,000000,26.9002,26.9783,26.8853,26.9328,122192.07149446,0
+IDU.US,D,20101222,000000,26.7439,26.8389,26.6371,26.7864,69527.363499657,0
+IDU.US,D,20101223,000000,26.7479,26.8625,26.7479,26.7944,98031.499726606,0
+IDU.US,D,20101227,000000,26.7092,26.8705,26.6866,26.8012,112906.38806978,0
+IDU.US,D,20101228,000000,26.827,26.8675,26.7132,26.8567,79870.628028662,0
+IDU.US,D,20101229,000000,26.9565,26.9565,26.7657,26.825,50179.493506791,0
+IDU.US,D,20101230,000000,26.7874,26.8804,26.7439,26.7686,42783.503279062,0
+IDU.US,D,20101231,000000,26.7617,26.8607,26.7271,26.7291,75545.262861987,0
+IDU.US,D,20110103,000000,26.8497,26.9397,26.7835,26.8774,228313.15670459,0
+IDU.US,D,20110104,000000,26.9071,27.0347,26.7509,27.006,213373.55976612,0
+IDU.US,D,20110105,000000,26.9298,26.9486,26.827,26.8735,111223.96459214,0
+IDU.US,D,20110106,000000,26.8853,26.8853,26.7034,26.8735,156683.77492968,0
+IDU.US,D,20110107,000000,26.8497,26.9912,26.7547,26.9833,113610.0940436,0
+IDU.US,D,20110110,000000,26.8012,26.8922,26.6895,26.8705,95433.045196837,0
+IDU.US,D,20110111,000000,26.911,26.9595,26.8497,26.9298,51362.447514507,0
+IDU.US,D,20110112,000000,27.01,27.1811,26.9961,27.0505,54436.105790966,0
+IDU.US,D,20110113,000000,27.0238,27.0841,26.9328,27.0168,213433.21300241,0
+IDU.US,D,20110114,000000,26.9565,27.1613,26.9565,27.1573,40033.387979074,0
+IDU.US,D,20110118,000000,27.095,27.2464,27.095,27.2424,112454.43897453,0
+IDU.US,D,20110119,000000,27.2701,27.3156,27.1256,27.1791,62347.742637443,0
+IDU.US,D,20110120,000000,27.1029,27.3907,27.1029,27.2939,178244.88109596,0
+IDU.US,D,20110121,000000,27.361,27.3848,27.2542,27.3037,118928.33171932,0
+IDU.US,D,20110124,000000,27.274,27.5391,27.274,27.463,84909.809887171,0
+IDU.US,D,20110125,000000,27.4728,27.4728,27.3235,27.4224,130322.09985004,0
+IDU.US,D,20110126,000000,27.4342,27.4867,27.2977,27.3848,112805.28088963,0
+IDU.US,D,20110127,000000,27.3354,27.4985,27.3077,27.453,111491.89861953,0
+IDU.US,D,20110128,000000,27.4837,27.4916,27.0801,27.0801,87013.850306023,0
+IDU.US,D,20110131,000000,27.1613,27.2334,27.1434,27.1434,627896.82121864,0
+IDU.US,D,20110201,000000,27.2701,27.4728,27.2196,27.4442,112638.4540424,0
+IDU.US,D,20110202,000000,27.4342,27.4342,27.3096,27.3354,54017.522065159,0
+IDU.US,D,20110203,000000,27.2631,27.453,27.2196,27.4283,92711.239907288,0
+IDU.US,D,20110204,000000,27.3957,27.4105,27.1356,27.2839,411964.238723,0
+IDU.US,D,20110207,000000,27.2364,27.449,27.2364,27.4442,162728.97323066,0
+IDU.US,D,20110208,000000,27.4065,27.463,27.371,27.4412,87517.364063153,0
+IDU.US,D,20110209,000000,27.3581,27.4342,27.2939,27.4184,130601.15566725,0
+IDU.US,D,20110210,000000,27.3412,27.459,27.3393,27.449,150962.11960519,0
+IDU.US,D,20110211,000000,27.3393,27.5133,27.3354,27.4342,131518.19779118,0
+IDU.US,D,20110214,000000,27.3442,27.4184,27.1791,27.2859,60049.576432709,0
+IDU.US,D,20110215,000000,27.3007,27.3907,27.1841,27.3769,58082.030707055,0
+IDU.US,D,20110216,000000,27.3769,27.4412,27.2009,27.3264,72209.736988949,0
+IDU.US,D,20110218,000000,27.4412,27.4442,27.371,27.4254,34168.160458765,0
+IDU.US,D,20110222,000000,27.2631,27.3997,27.1811,27.3136,65991.645409928,0
+IDU.US,D,20110223,000000,27.2334,27.371,27.1979,27.2058,51923.592364321,0
+IDU.US,D,20110224,000000,27.1544,27.2394,27.0426,27.1098,80846.312317076,0
+IDU.US,D,20110225,000000,27.1188,27.3136,27.1188,27.3136,45321.293500743,0
+IDU.US,D,20110228,000000,27.4758,27.6726,27.3314,27.5935,123346.71549173,0
+IDU.US,D,20110301,000000,27.5975,27.7299,27.363,27.3848,151878.15065731,0
+IDU.US,D,20110302,000000,27.3482,27.4847,27.3195,27.4362,41117.256950245,0
+IDU.US,D,20110303,000000,27.6498,27.7754,27.6202,27.7261,34296.566577551,0
+IDU.US,D,20110304,000000,27.6993,27.7389,27.3997,27.5806,46441.561056769,0
+IDU.US,D,20110307,000000,27.5994,27.8556,27.5688,27.6469,57842.406690107,0
+IDU.US,D,20110308,000000,27.6845,27.9892,27.6845,27.9397,74098.419114088,0
+IDU.US,D,20110309,000000,27.9555,28.2225,27.9317,28.2106,78369.186403483,0
+IDU.US,D,20110310,000000,28.1108,28.1108,27.7754,27.7854,98811.036085536,0
+IDU.US,D,20110311,000000,27.7389,27.9297,27.6904,27.8615,46923.842306068,0
+IDU.US,D,20110314,000000,27.6647,27.6647,27.3769,27.555,73288.550601113,0
+IDU.US,D,20110315,000000,26.9486,27.1949,26.9437,27.0604,252903.43398807,0
+IDU.US,D,20110316,000000,26.9912,27.0308,26.4818,26.6618,443839.28833604,0
+IDU.US,D,20110317,000000,26.9022,26.9022,26.5609,26.7449,123060.58217191,0
+IDU.US,D,20110318,000000,27.0782,27.0782,26.7627,26.8349,167200.94380854,0
+IDU.US,D,20110321,000000,27.1553,27.2939,27.0663,27.2087,166316.25598226,0
+IDU.US,D,20110322,000000,27.2859,27.3442,27.1662,27.2354,63583.272378834,0
+IDU.US,D,20110323,000000,27.1979,27.2701,27.0623,27.2196,69976.279379509,0
+IDU.US,D,20110324,000000,27.3442,27.3887,27.1633,27.3412,71004.5394016,0
+IDU.US,D,20110325,000000,27.3809,27.4975,27.3264,27.371,368720.69777428,0
+IDU.US,D,20110328,000000,27.3482,27.5302,27.2493,27.2493,126025.04469382,0
+IDU.US,D,20110329,000000,27.3007,27.5143,27.2147,27.4946,44939.108359789,0
+IDU.US,D,20110330,000000,27.5895,27.904,27.5895,27.8209,65682.257438679,0
+IDU.US,D,20110331,000000,27.8249,27.8516,27.7191,27.7764,28981.362117241,0
+IDU.US,D,20110401,000000,27.9417,28.0158,27.8952,27.9772,80461.093960718,0
+IDU.US,D,20110404,000000,28.0188,28.0682,27.9159,27.9644,41065.692288371,0
+IDU.US,D,20110405,000000,27.906,28.0158,27.8862,27.8862,42474.115307814,0
+IDU.US,D,20110406,000000,27.9802,28.098,27.9614,28.0781,23618.637282262,0
+IDU.US,D,20110407,000000,28.0682,28.09,27.8754,27.9475,41960.490832668,0
+IDU.US,D,20110408,000000,28.1018,28.1018,27.7716,27.8794,38430.839173748,0
+IDU.US,D,20110411,000000,27.904,27.904,27.4817,27.5223,182141.55181882,0
+IDU.US,D,20110412,000000,27.4224,27.555,27.2977,27.3887,57563.350872902,0
+IDU.US,D,20110413,000000,27.5856,27.6311,27.464,27.4778,34028.632550162,0
+IDU.US,D,20110414,000000,27.3522,27.635,27.3007,27.6014,47714.500454815,0
+IDU.US,D,20110415,000000,27.635,27.9575,27.635,27.8832,47489.031443088,0
+IDU.US,D,20110418,000000,27.7606,27.7606,27.4975,27.6241,90546.535180348,0
+IDU.US,D,20110419,000000,27.6864,27.6864,27.5608,27.6163,32826.468178218,0
+IDU.US,D,20110420,000000,27.9297,28.0267,27.8269,27.9703,41466.076721751,0
+IDU.US,D,20110421,000000,27.9614,28.094,27.9614,28.0405,41079.847293591,0
+IDU.US,D,20110425,000000,28.0158,28.1068,27.9772,28.0544,33443.221977114,0
+IDU.US,D,20110426,000000,28.2018,28.3382,28.2018,28.3036,50061.198106019,0
+IDU.US,D,20110427,000000,28.4124,28.5905,28.3422,28.542,329107.91566461,0
+IDU.US,D,20110428,000000,28.4965,28.7961,28.4965,28.7655,59018.283195213,0
+IDU.US,D,20110429,000000,28.7448,28.8594,28.6775,28.8594,62725.883491191,0
+IDU.US,D,20110502,000000,28.9011,28.9831,28.7923,28.8367,38844.367540548,0
+IDU.US,D,20110503,000000,28.8338,29.1177,28.8338,28.9514,59626.948419696,0
+IDU.US,D,20110504,000000,28.8476,28.9416,28.7368,28.8634,64170.705095487,0
+IDU.US,D,20110505,000000,28.8436,28.8476,28.5242,28.6518,63338.593002879,0
+IDU.US,D,20110506,000000,28.9119,29.0592,28.7328,28.8407,75003.328376401,0
+IDU.US,D,20110509,000000,28.8565,28.9614,28.721,28.9446,66783.314630477,0
+IDU.US,D,20110510,000000,29.0672,29.4114,29.0672,29.3411,92717.306338097,0
+IDU.US,D,20110511,000000,29.353,29.353,29.0454,29.1958,59252.851853153,0
+IDU.US,D,20110512,000000,29.1177,29.4499,29.1177,29.4459,32666.718833586,0
+IDU.US,D,20110513,000000,29.5261,29.5261,29.1295,29.2926,104052.43230434,0
+IDU.US,D,20110516,000000,29.3174,29.4924,29.2343,29.2739,98193.271214841,0
+IDU.US,D,20110517,000000,29.171,29.4311,29.171,29.4153,208536.5922679,0
+IDU.US,D,20110518,000000,29.4667,29.4667,29.2255,29.3995,70736.605374212,0
+IDU.US,D,20110519,000000,29.5399,29.5399,29.3213,29.4667,48930.819831979,0
+IDU.US,D,20110520,000000,29.4262,29.5874,29.2946,29.4579,70608.199255425,0
+IDU.US,D,20110523,000000,29.2976,29.3293,29.0672,29.0978,204845.16912075,0
+IDU.US,D,20110524,000000,29.0632,29.168,29.0286,29.0345,36633.153510741,0
+IDU.US,D,20110525,000000,28.8773,29.1177,28.7793,29.0167,40349.853452932,0
+IDU.US,D,20110526,000000,28.9485,29.0731,28.7991,29.0207,152799.23706845,0
+IDU.US,D,20110527,000000,29.1127,29.1848,29.0286,29.0592,48345.409258931,0
+IDU.US,D,20110531,000000,29.259,29.2808,29.0988,29.27,74043.821236809,0
+IDU.US,D,20110601,000000,29.2472,29.2878,28.9544,28.9644,91875.083527475,0
+IDU.US,D,20110602,000000,28.9544,28.9544,28.6775,28.8407,164025.16728014,0
+IDU.US,D,20110603,000000,28.6033,28.7793,28.453,28.6458,90263.435075937,0
+IDU.US,D,20110606,000000,28.6033,28.6033,28.45,28.4757,33790.019605016,0
+IDU.US,D,20110607,000000,28.5855,28.7319,28.5252,28.541,68931.842208593,0
+IDU.US,D,20110608,000000,28.5915,28.6765,28.4737,28.6192,58203.359323231,0
+IDU.US,D,20110609,000000,28.5795,28.7121,28.5558,28.6192,57027.482818125,0
+IDU.US,D,20110610,000000,28.5855,28.5954,28.4669,28.4697,114673.74157875,0
+IDU.US,D,20110613,000000,28.5094,28.6201,28.4272,28.542,40747.204670909,0
+IDU.US,D,20110614,000000,28.7833,28.7833,28.546,28.6676,81332.637853582,0
+IDU.US,D,20110615,000000,28.5192,28.6775,28.2403,28.3155,90153.228249578,0
+IDU.US,D,20110616,000000,28.5212,28.6152,28.3106,28.5212,95872.861430474,0
+IDU.US,D,20110617,000000,28.7536,28.8575,28.6548,28.725,65636.759207614,0
+IDU.US,D,20110620,000000,28.6973,28.8921,28.5776,28.8812,68507.192051977,0
+IDU.US,D,20110621,000000,28.9752,29.0474,28.8416,28.9455,53032.73813053,0
+IDU.US,D,20110622,000000,28.902,28.9159,28.7616,28.7645,114086.30886209,0
+IDU.US,D,20110623,000000,28.4697,28.5499,28.2898,28.544,119251.87469579,0
+IDU.US,D,20110624,000000,28.5825,28.7991,28.5677,28.5677,40505.558510358,0
+IDU.US,D,20110627,000000,28.723,28.8258,28.5885,28.7754,56850.545252868,0
+IDU.US,D,20110628,000000,28.812,28.9999,28.7991,28.9544,84568.067618276,0
+IDU.US,D,20110629,000000,29.087,29.1285,28.9584,29.1047,614793.33067163,0
+IDU.US,D,20110630,000000,29.176,29.2205,29.0266,29.2027,213299.75152461,0
+IDU.US,D,20110701,000000,29.1562,29.6112,29.1562,29.5667,135859.74010668,0
+IDU.US,D,20110705,000000,29.5736,29.5736,29.3956,29.4223,106685.26327536,0
+IDU.US,D,20110706,000000,29.3154,29.5627,29.3036,29.4885,123550.95199563,0
+IDU.US,D,20110707,000000,29.6745,29.7288,29.5142,29.6002,65686.301725885,0
+IDU.US,D,20110708,000000,29.3431,29.5301,29.3353,29.5182,50514.158273077,0
+IDU.US,D,20110711,000000,29.267,29.267,29.1047,29.171,119392.41367619,0
+IDU.US,D,20110712,000000,29.1305,29.4371,29.0494,29.2848,620682.82391517,0
+IDU.US,D,20110713,000000,29.3956,29.4628,29.2283,29.2343,204447.81790278,0
+IDU.US,D,20110714,000000,29.2768,29.3678,29.0444,29.087,55239.907873131,0
+IDU.US,D,20110715,000000,29.1493,29.2283,28.994,29.1493,78109.340950507,0
+IDU.US,D,20110718,000000,29.0652,29.0652,28.7784,28.8436,180438.90690515,0
+IDU.US,D,20110719,000000,28.9663,29.1354,28.8081,29.0998,65308.160872136,0
+IDU.US,D,20110720,000000,29.0939,29.352,29.0612,29.2413,75346.081717098,0
+IDU.US,D,20110721,000000,29.4104,29.721,29.3599,29.6745,77109.390938856,0
+IDU.US,D,20110722,000000,29.6745,29.716,29.4924,29.5142,43169.732707222,0
+IDU.US,D,20110725,000000,29.2768,29.6873,29.2768,29.5667,162482.2717111,0
+IDU.US,D,20110726,000000,29.5983,29.5983,29.4193,29.4411,59792.764195136,0
+IDU.US,D,20110727,000000,29.3451,29.4459,29.2768,29.3154,65886.493942575,0
+IDU.US,D,20110728,000000,29.259,29.3223,29.1245,29.1522,72064.142649537,0
+IDU.US,D,20110729,000000,28.811,29.0889,28.7695,28.8704,107777.22082094,0
+IDU.US,D,20110801,000000,29.1354,29.1354,28.7675,28.9624,726252.87499351,0
+IDU.US,D,20110802,000000,28.8071,28.9129,28.4856,28.4856,79864.561597853,0
+IDU.US,D,20110803,000000,28.448,28.5252,28.0742,28.4697,204797.64874608,0
+IDU.US,D,20110804,000000,28.2186,28.3224,27.4985,27.4985,305776.42277396,0
+IDU.US,D,20110805,000000,27.818,27.818,27.0871,27.635,393651.70625484,0
+IDU.US,D,20110808,000000,27.095,27.3393,25.9685,26.0526,359205.50105067,0
+IDU.US,D,20110809,000000,26.3641,27.0001,25.5046,27.0001,175434.10148789,0
+IDU.US,D,20110810,000000,26.5956,27.1682,26.4274,26.4274,1313838.2634877,0
+IDU.US,D,20110811,000000,26.6143,27.9031,26.5817,27.6163,123861.35103868,0
+IDU.US,D,20110812,000000,27.9575,27.9575,27.3858,27.4659,114875.95593904,0
+IDU.US,D,20110815,000000,27.7082,28.4391,27.7082,28.4391,132364.46488901,0
+IDU.US,D,20110816,000000,28.1088,28.4194,28.0405,28.3304,107378.85853117,0
+IDU.US,D,20110817,000000,28.4975,28.7754,28.4391,28.5172,142208.25994809,0
+IDU.US,D,20110818,000000,28.0307,28.1463,27.7131,28.0583,119364.10366575,0
+IDU.US,D,20110819,000000,27.8141,28.1463,27.728,27.8229,325184.95707492,0
+IDU.US,D,20110822,000000,28.3056,28.3056,27.6498,27.7616,103763.26576912,0
+IDU.US,D,20110823,000000,27.9159,28.3304,27.6864,28.3224,106610.44396205,0
+IDU.US,D,20110824,000000,28.2996,28.9811,28.2996,28.9524,85598.34978397,0
+IDU.US,D,20110825,000000,29.0612,29.0612,28.4035,28.5212,93698.04598552,0
+IDU.US,D,20110826,000000,28.3343,28.6478,27.9733,28.5212,35590.738483428,0
+IDU.US,D,20110829,000000,28.9129,29.1394,28.8338,29.1354,257902.17297452,0
+IDU.US,D,20110830,000000,29.079,29.2255,28.9811,29.1394,157868.75108101,0
+IDU.US,D,20110831,000000,29.267,29.4084,29.2096,29.3075,789465.08402121,0
+IDU.US,D,20110901,000000,29.4163,29.4776,29.1305,29.181,806930.33831975,0
+IDU.US,D,20110902,000000,28.7695,28.9604,28.7665,28.7813,52564.611886452,0
+IDU.US,D,20110906,000000,28.179,28.638,28.0227,28.6241,115447.21150687,0
+IDU.US,D,20110907,000000,28.8961,28.9851,28.7596,28.9544,78239.769212895,0
+IDU.US,D,20110908,000000,28.814,29.1958,28.7695,28.9504,156356.18766601,0
+IDU.US,D,20110909,000000,28.6785,28.6785,28.1651,28.3363,57430.90046691,0
+IDU.US,D,20110912,000000,28.0791,28.544,28.0791,28.544,76517.913934998,0
+IDU.US,D,20110913,000000,28.5321,28.7506,28.3689,28.723,54917.375968464,0
+IDU.US,D,20110914,000000,28.8179,29.2066,28.6192,28.989,62690.49597814,0
+IDU.US,D,20110915,000000,29.2373,29.3846,29.087,29.356,569127.26168658,0
+IDU.US,D,20110916,000000,29.4361,29.719,29.4321,29.5834,82877.555566223,0
+IDU.US,D,20110919,000000,29.181,29.5429,29.181,29.4628,44187.8820113,0
+IDU.US,D,20110920,000000,29.622,30.1987,29.534,29.801,182234.57042455,0
+IDU.US,D,20110921,000000,29.7239,29.8881,29.2215,29.2215,512310.08180316,0
+IDU.US,D,20110922,000000,28.5825,28.7833,28.3936,28.6845,1292970.7525772,0
+IDU.US,D,20110923,000000,28.6557,29.0484,28.5934,28.9406,469140.34909595,0
+IDU.US,D,20110926,000000,29.2313,29.2313,28.8704,29.2255,146649.89837193,0
+IDU.US,D,20110927,000000,29.6903,29.6903,29.2413,29.3659,102770.39326008,0
+IDU.US,D,20110928,000000,29.4944,29.4944,28.9544,29.0127,84964.407764451,0
+IDU.US,D,20110929,000000,29.4539,29.5024,29.1235,29.4361,453561.75477894,0
+IDU.US,D,20110930,000000,29.3738,29.4885,29.1325,29.1403,210756.90594393,0
+IDU.US,D,20111003,000000,29.1631,29.3361,28.3669,28.3669,702929.47067728,0
+IDU.US,D,20111004,000000,28.2225,28.3531,27.6301,28.3531,226177.7730599,0
+IDU.US,D,20111005,000000,28.5074,28.5074,27.998,28.3817,212058.15535242,0
+IDU.US,D,20111006,000000,28.5795,28.9049,28.3976,28.8991,984087.30615733,0
+IDU.US,D,20111007,000000,29.1275,29.181,28.7981,28.9277,220248.84801609,0
+IDU.US,D,20111010,000000,29.1888,29.5419,29.1888,29.5419,127321.2387433,0
+IDU.US,D,20111011,000000,29.5399,29.5399,29.181,29.2956,186302.11228185,0
+IDU.US,D,20111012,000000,29.4371,29.4371,29.2255,29.2511,142453.95039585,0
+IDU.US,D,20111013,000000,29.1235,29.3164,28.9198,29.3046,105662.05861228,0
+IDU.US,D,20111014,000000,29.5102,29.5726,29.3788,29.5519,96778.781764589,0
+IDU.US,D,20111017,000000,29.5281,29.622,29.4242,29.4658,263109.19275207,0
+IDU.US,D,20111018,000000,29.4589,29.8643,29.2511,29.716,212778.03847505,0
+IDU.US,D,20111019,000000,29.713,30.1185,29.6625,29.713,162799.74825676,0
+IDU.US,D,20111020,000000,29.9009,30.0157,29.622,29.8763,257956.7708518,0
+IDU.US,D,20111021,000000,30.0859,30.3578,30.0859,30.3578,326517.54970925,0
+IDU.US,D,20111024,000000,30.3905,30.3905,30.2085,30.2926,146417.3518576,0
+IDU.US,D,20111025,000000,30.2422,30.2758,29.8505,29.8683,82473.126845637,0
+IDU.US,D,20111026,000000,30.2007,30.2392,29.8763,30.1037,105662.05861228,0
+IDU.US,D,20111027,000000,30.7456,30.9602,30.5716,30.8128,231943.91554366,0
+IDU.US,D,20111028,000000,30.5616,30.7011,30.4786,30.6467,100048.58797053,0
+IDU.US,D,20111031,000000,30.4825,30.7011,30.4271,30.4271,101071.79263362,0
+IDU.US,D,20111101,000000,29.7833,30.1542,29.6745,29.7368,156352.14337881,0
+IDU.US,D,20111102,000000,30.0859,30.4855,30.0859,30.249,126476.99378907,0
+IDU.US,D,20111103,000000,30.4291,30.7733,30.3153,30.704,179634.09375118,0
+IDU.US,D,20111104,000000,30.5567,30.5992,30.2085,30.5053,173434.20146458,0
+IDU.US,D,20111107,000000,30.6289,30.6971,30.3233,30.6971,110055.16558964,0
+IDU.US,D,20111108,000000,30.7634,30.9226,30.5092,30.9226,147197.89928832,0
+IDU.US,D,20111109,000000,30.5409,30.5884,30.1542,30.1789,468396.20025006,0
+IDU.US,D,20111110,000000,30.4568,30.5586,30.2392,30.3965,82218.336751667,0
+IDU.US,D,20111111,000000,30.6971,30.8495,30.6971,30.8495,70838.723626159,0
+IDU.US,D,20111114,000000,30.711,30.7674,30.4489,30.4924,99230.630883145,0
+IDU.US,D,20111115,000000,30.5319,30.6516,30.3588,30.5864,101145.60087512,0
+IDU.US,D,20111116,000000,30.3668,30.5586,30.1927,30.2263,248410.23090234,0
+IDU.US,D,20111117,000000,30.2145,30.353,29.8584,30.0731,224781.48290207,0
+IDU.US,D,20111118,000000,30.2372,30.3233,30.161,30.253,74620.132163645,0
+IDU.US,D,20111121,000000,29.9791,30.0286,29.622,29.8446,242863.4909995,0
+IDU.US,D,20111122,000000,29.8821,29.8821,29.4321,29.5241,354328.09068039,0
+IDU.US,D,20111123,000000,29.27,29.2936,28.9624,29.0889,239291.37432492,0
+IDU.US,D,20111125,000000,28.9624,29.2936,28.9624,29.181,159532.97526622,0
+IDU.US,D,20111128,000000,29.7575,29.7833,29.4193,29.5547,102310.35559041,0
+IDU.US,D,20111129,000000,29.6942,29.9949,29.6873,29.9158,99136.601205609,0
+IDU.US,D,20111130,000000,30.5696,30.7317,30.4173,30.6814,151029.86141589,0
+IDU.US,D,20111201,000000,30.6862,30.8385,30.6061,30.6862,267651.93835606,0
+IDU.US,D,20111202,000000,30.7594,30.8495,30.3796,30.3965,205606.50618725,0
+IDU.US,D,20111205,000000,30.7495,30.8178,30.4855,30.6467,240860.5577608,0
+IDU.US,D,20111206,000000,30.5992,30.8267,30.5716,30.6932,110093.5863181,0
+IDU.US,D,20111207,000000,30.6161,30.7229,30.4341,30.6239,53680.835155271,0
+IDU.US,D,20111208,000000,30.5606,30.6199,30.0909,30.1215,148329.28863417,0
+IDU.US,D,20111209,000000,30.3342,30.6091,30.2679,30.5943,125128.22400591,0
+IDU.US,D,20111212,000000,30.4073,30.4608,30.0582,30.2797,210022.86781607,0
+IDU.US,D,20111213,000000,30.44,30.6784,30.2907,30.3965,74450.272100998,0
+IDU.US,D,20111214,000000,30.3757,30.4143,30.1462,30.1581,113376.53645746,0
+IDU.US,D,20111215,000000,30.4183,30.6061,30.3668,30.5498,79775.587279324,0
+IDU.US,D,20111216,000000,30.7139,30.7317,30.4093,30.4973,132952.90867746,0
+IDU.US,D,20111219,000000,30.4983,30.6704,30.17,30.257,93367.42550644,0
+IDU.US,D,20111220,000000,30.5784,30.9197,30.5498,30.883,85279.862166508,0
+IDU.US,D,20111221,000000,30.9879,31.3637,30.979,31.344,218101.33150978,0
+IDU.US,D,20111222,000000,31.4805,31.4805,31.2886,31.3657,377823.37720287,0
+IDU.US,D,20111223,000000,31.5438,31.6891,31.5438,31.614,81693.590486705,0
+IDU.US,D,20111227,000000,31.6031,31.9008,31.5883,31.8702,123277.96260922,0
+IDU.US,D,20111228,000000,31.9522,31.9522,31.6584,31.6704,80461.093960718,0
+IDU.US,D,20111229,000000,31.8069,31.9463,31.6249,31.9394,228563.90251136,0
+IDU.US,D,20111230,000000,32.0363,32.0363,31.7257,31.7257,113682.89121331,0
+IDU.US,D,20120103,000000,32.0037,32.0037,31.1422,31.2292,203349.79392639,0
+IDU.US,D,20120104,000000,31.253,31.2886,31.0413,31.0829,286239.48235423,0
+IDU.US,D,20120105,000000,31.0413,31.1749,30.8435,31.1056,148530.49192266,0
+IDU.US,D,20120106,000000,31.1204,31.1204,30.888,30.9038,141250.7749521,0
+IDU.US,D,20120109,000000,30.9948,30.9948,30.805,30.9641,163262.81914183,0
+IDU.US,D,20120110,000000,31.1422,31.1946,30.9711,31.0018,117011.33958373,0
+IDU.US,D,20120111,000000,30.9256,31.0156,30.8346,30.885,207819.74236066,0
+IDU.US,D,20120112,000000,31.0136,31.0136,30.7535,30.8327,177062.93816005,0
+IDU.US,D,20120113,000000,30.6784,30.805,30.5754,30.7862,161301.33984698,0
+IDU.US,D,20120117,000000,31.0136,31.1106,30.7417,30.8327,236544.29224034,0
+IDU.US,D,20120118,000000,30.7743,30.8346,30.6239,30.8099,206523.54831119,0
+IDU.US,D,20120119,000000,30.8099,30.8099,30.5053,30.5428,176419.89649431,0
+IDU.US,D,20120120,000000,30.5716,30.6061,30.438,30.5992,466887.68112227,0
+IDU.US,D,20120123,000000,30.5399,30.891,30.5399,30.6892,227888.50654798,0
+IDU.US,D,20120124,000000,30.5854,30.5854,30.4192,30.4628,128929.85397943,0
+IDU.US,D,20120125,000000,30.3588,30.9711,30.1789,30.9365,449015.97595954,0
+IDU.US,D,20120126,000000,31.0898,31.1501,30.885,31.0156,358104.44385888,0
+IDU.US,D,20120127,000000,30.885,30.9593,30.6239,30.704,125007.90646153,0
+IDU.US,D,20120130,000000,30.5349,30.6862,30.354,30.5349,212695.13058734,0
+IDU.US,D,20120131,000000,30.6546,30.6932,30.5151,30.6704,239438.99080793,0
+IDU.US,D,20120201,000000,30.7258,30.8505,30.704,30.7822,492570.92702313,0
+IDU.US,D,20120202,000000,30.8505,30.8583,30.6862,30.6971,232253.30351491,0
+IDU.US,D,20120203,000000,30.895,30.895,30.6704,30.797,341798.88891662,0
+IDU.US,D,20120206,000000,30.6635,30.7822,30.6309,30.6971,242314.47901131,0
+IDU.US,D,20120207,000000,30.5567,30.9899,30.5567,30.9216,91900.360322512,0
+IDU.US,D,20120208,000000,30.9711,30.9711,30.7674,30.9395,80804.858373217,0
+IDU.US,D,20120209,000000,30.9098,30.9593,30.797,30.8712,103153.58947283,0
+IDU.US,D,20120210,000000,30.7535,30.8138,30.704,30.797,70984.31796557,0
+IDU.US,D,20120213,000000,30.9533,30.9641,30.7713,30.7892,79480.354313295,0
+IDU.US,D,20120214,000000,30.7862,30.8385,30.6387,30.8217,132715.30680412,0
+IDU.US,D,20120215,000000,30.8346,30.8583,30.5884,30.6892,176507.85974104,0
+IDU.US,D,20120216,000000,30.6674,31.1106,30.6674,31.0106,104465.96067114,0
+IDU.US,D,20120217,000000,31.0729,31.1244,30.9671,30.9741,118653.32018932,0
+IDU.US,D,20120221,000000,31.0265,31.0729,30.8613,30.895,89730.600236565,0
+IDU.US,D,20120222,000000,30.8583,31.0443,30.8465,30.9593,75357.203506914,0
+IDU.US,D,20120223,000000,30.9899,31.0225,30.8613,30.9622,147682.20268123,0
+IDU.US,D,20120224,000000,31.0106,31.1709,30.9493,31.0769,109852.95122935,0
+IDU.US,D,20120227,000000,30.9533,31.0928,30.895,31.0058,661901.18804556,0
+IDU.US,D,20120228,000000,31.0304,31.0601,30.7604,30.8465,118293.378628,0
+IDU.US,D,20120229,000000,30.8405,30.9889,30.7031,30.8583,195314.80632013,0
+IDU.US,D,20120301,000000,30.895,31.0265,30.8178,30.9256,115542.2522562,0
+IDU.US,D,20120302,000000,30.8475,30.9553,30.802,30.9167,45056.39268876,0
+IDU.US,D,20120305,000000,30.8385,31.0136,30.709,30.9711,65634.737064011,0
+IDU.US,D,20120306,000000,30.7604,30.9167,30.6814,30.8336,60677.45202142,0
+IDU.US,D,20120307,000000,30.8059,30.8672,30.6199,30.8365,95054.904343088,0
+IDU.US,D,20120308,000000,30.9315,31.0473,30.897,30.9978,118809.02524674,0
+IDU.US,D,20120309,000000,30.9928,31.1788,30.9197,31.1639,73445.266730341,0
+IDU.US,D,20120312,000000,31.1709,31.4883,31.1709,31.4705,81211.309237406,0
+IDU.US,D,20120313,000000,31.5121,31.5596,31.3529,31.5487,115503.83152775,0
+IDU.US,D,20120314,000000,31.5338,31.5793,31.0928,31.1106,72056.054075126,0
+IDU.US,D,20120315,000000,31.1541,31.1541,30.9395,31.1146,68040.076879699,0
+IDU.US,D,20120316,000000,31.0967,31.0967,30.9553,31.0334,94712.151002391,0
+IDU.US,D,20120319,000000,31.0225,31.1373,30.888,30.891,99814.019312591,0
+IDU.US,D,20120320,000000,30.7892,30.9671,30.7862,30.9256,53891.138089975,0
+IDU.US,D,20120321,000000,30.9286,30.9869,30.8267,30.8613,155957.82537623,0
+IDU.US,D,20120322,000000,30.7139,30.888,30.6892,30.8653,85074.61459081,0
+IDU.US,D,20120323,000000,30.8553,30.9602,30.8307,30.9128,51129.90100017,0
+IDU.US,D,20120326,000000,31.0799,31.2302,30.9463,31.1174,172035.88916316,0
+IDU.US,D,20120327,000000,31.1274,31.2876,31.1274,31.2252,71667.802503362,0
+IDU.US,D,20120328,000000,31.1887,31.2362,30.8811,30.9928,116294.4896765,0
+IDU.US,D,20120329,000000,30.889,31.1274,30.6734,31.1274,187198.93296975,0
+IDU.US,D,20120330,000000,31.2134,31.249,31.1016,31.2362,83925.025952543,0
+IDU.US,D,20120402,000000,31.2362,31.4973,31.1313,31.3747,276819.32637995,0
+IDU.US,D,20120403,000000,31.3637,31.4053,31.1719,31.3895,126302.07836741,0
+IDU.US,D,20120404,000000,31.2065,31.3776,31.1887,31.336,88845.912410282,0
+IDU.US,D,20120405,000000,31.2214,31.2214,31.0048,31.0769,60938.308546198,0
+IDU.US,D,20120409,000000,30.8365,30.9661,30.8365,30.9018,58777.648106464,0
+IDU.US,D,20120410,000000,30.8079,30.8079,30.4063,30.4676,163656.1260726,0
+IDU.US,D,20120411,000000,30.6625,30.6625,30.4676,30.5231,96122.596165437,0
+IDU.US,D,20120412,000000,30.5329,30.6507,30.4133,30.6269,68688.17390444,0
+IDU.US,D,20120413,000000,30.6012,30.7892,30.5141,30.5329,67323.22697246,0
+IDU.US,D,20120416,000000,30.6121,30.8692,30.5586,30.7713,183755.22241396,0
+IDU.US,D,20120417,000000,30.9128,31.0255,30.6664,30.9978,90317.021881415,0
+IDU.US,D,20120418,000000,30.897,31.07,30.8583,30.9128,159848.42966828,0
+IDU.US,D,20120419,000000,30.9385,30.9602,30.7287,30.8158,90870.078156817,0
+IDU.US,D,20120420,000000,30.9276,31.1719,30.8445,31.1333,81418.578956707,0
+IDU.US,D,20120423,000000,30.9128,30.9463,30.8445,30.9315,198736.27329629,0
+IDU.US,D,20120424,000000,30.985,31.2065,30.985,31.1759,59968.690688591,0
+IDU.US,D,20120425,000000,31.2649,31.3974,31.2401,31.3548,36421.839504235,0
+IDU.US,D,20120426,000000,31.3054,31.5942,31.3054,31.5418,71646.569995532,0
+IDU.US,D,20120427,000000,31.5803,31.7089,31.5378,31.6981,62852.267466374,0
+IDU.US,D,20120430,000000,31.6704,31.7653,31.5576,31.7366,204109.10884929,0
+IDU.US,D,20120501,000000,31.7336,32.0155,31.6674,31.9008,408267.76021684,0
+IDU.US,D,20120502,000000,31.8049,31.8316,31.6624,31.702,65029.105054932,0
+IDU.US,D,20120503,000000,31.8464,31.8592,31.52,31.5576,63701.567779606,0
+IDU.US,D,20120504,000000,31.4933,31.7129,31.4933,31.5596,64467.960205118,0
+IDU.US,D,20120507,000000,31.5081,31.524,31.3934,31.4745,57921.270290621,0
+IDU.US,D,20120508,000000,31.3509,31.6051,31.3509,31.5833,47900.537666285,0
+IDU.US,D,20120509,000000,31.4073,31.6763,31.3548,31.5526,90472.726938841,0
+IDU.US,D,20120510,000000,31.7218,31.9602,31.7218,31.8939,196825.34759151,0
+IDU.US,D,20120511,000000,31.7861,32.0491,31.7672,31.8889,40434.783484255,0
+IDU.US,D,20120514,000000,31.6981,31.8534,31.6377,31.7614,117487.55440223,0
+IDU.US,D,20120515,000000,31.7504,31.7712,31.4933,31.5991,60578.366984876,0
+IDU.US,D,20120516,000000,31.7089,31.7089,31.5319,31.5942,110316.02211442,0
+IDU.US,D,20120517,000000,31.5903,31.5942,31.3509,31.3667,37160.932991106,0
+IDU.US,D,20120518,000000,31.4587,31.5714,31.2876,31.3004,49839.773381498,0
+IDU.US,D,20120521,000000,31.3272,31.4092,31.1926,31.4092,66677.152091322,0
+IDU.US,D,20120522,000000,31.4587,31.6496,31.4587,31.5863,119469.25513311,0
+IDU.US,D,20120523,000000,31.3776,31.5942,31.247,31.3776,98403.574149546,0
+IDU.US,D,20120524,000000,31.4627,31.6536,31.3747,31.5526,47739.777249852,0
+IDU.US,D,20120525,000000,31.5635,31.7366,31.5635,31.6348,41571.228189104,0
+IDU.US,D,20120529,000000,31.7534,31.7614,31.6229,31.7396,36060.88687111,0
+IDU.US,D,20120530,000000,31.5903,31.8355,31.5121,31.5121,39800.841464735,0
+IDU.US,D,20120531,000000,31.6061,31.8405,31.4617,31.7089,61373.069420828,0
+IDU.US,D,20120601,000000,31.4587,31.7396,31.4567,31.5616,106101.87484591,0
+IDU.US,D,20120604,000000,31.5903,31.6407,31.524,31.6348,288279.82524959,0
+IDU.US,D,20120605,000000,31.5556,31.886,31.5506,31.7792,74902.221196254,0
+IDU.US,D,20120606,000000,31.9542,32.1718,31.8514,32.1678,159300.42875189,0
+IDU.US,D,20120607,000000,32.418,32.4577,32.3499,32.3834,67577.005994629,0
+IDU.US,D,20120608,000000,32.4082,32.5042,32.2301,32.4903,44200.014872917,0
+IDU.US,D,20120611,000000,32.5852,32.7376,32.3825,32.3894,92197.615432143,0
+IDU.US,D,20120612,000000,32.423,32.4577,32.1481,32.4577,26015.888523539,0
+IDU.US,D,20120613,000000,32.3212,32.5486,32.2242,32.4052,37204.409078569,0
+IDU.US,D,20120614,000000,32.4597,32.7118,32.4597,32.6347,60647.119867375,0
+IDU.US,D,20120615,000000,32.7544,32.8364,32.6623,32.8256,28069.375352318,0
+IDU.US,D,20120618,000000,32.7583,32.9284,32.7583,32.8691,54696.962315744,0
+IDU.US,D,20120619,000000,33.0382,33.0877,32.8552,32.8869,96997.173273706,0
+IDU.US,D,20120620,000000,32.8404,32.8731,32.4695,32.5526,129397.98022351,0
+IDU.US,D,20120621,000000,32.606,32.7296,32.1936,32.1975,156177.22795715,0
+IDU.US,D,20120622,000000,32.335,32.3499,32.2163,32.3034,53384.59111744,0
+IDU.US,D,20120625,000000,32.1203,32.2371,32.0413,32.1975,155843.57426267,0
+IDU.US,D,20120626,000000,32.2301,32.3547,32.1411,32.2904,69551.629222893,0
+IDU.US,D,20120627,000000,32.3914,32.698,32.3914,32.6376,51751.710158072,0
+IDU.US,D,20120628,000000,32.61,32.7583,32.3944,32.7544,35220.686204091,0
+IDU.US,D,20120629,000000,32.9601,33.1312,32.7969,32.9245,52846.70091906,0
+IDU.US,D,20120702,000000,33.0115,33.1836,33.0045,33.1836,228537.61464452,0
+IDU.US,D,20120703,000000,33.2211,33.2479,33.06,33.151,214442.26266028,0
+IDU.US,D,20120705,000000,32.9977,33.0916,32.9759,32.9907,82421.562183762,0
+IDU.US,D,20120706,000000,32.7256,32.9324,32.7256,32.9136,124236.45867702,0
+IDU.US,D,20120709,000000,32.8176,32.8493,32.6663,32.7544,54781.892347067,0
+IDU.US,D,20120710,000000,32.8651,32.9384,32.8018,32.8731,76482.526421946,0
+IDU.US,D,20120711,000000,32.9096,33.053,32.8622,33.0313,95071.081491912,0
+IDU.US,D,20120712,000000,32.9017,33.147,32.8987,33.0877,109216.98706624,0
+IDU.US,D,20120713,000000,33.0847,33.419,33.0847,33.419,48868.133380288,0
+IDU.US,D,20120716,000000,33.4219,33.4219,33.3181,33.3616,80956.519143437,0
+IDU.US,D,20120717,000000,33.4259,33.5129,33.2608,33.4467,25831.873455672,0
+IDU.US,D,20120718,000000,33.4407,33.5762,33.3389,33.5654,43180.854497039,0
+IDU.US,D,20120719,000000,33.6336,33.6623,33.3696,33.6375,108437.45070731,0
+IDU.US,D,20120720,000000,33.4081,33.7543,33.4081,33.6702,187726.71245012,0
+IDU.US,D,20120723,000000,33.5782,33.6297,33.3844,33.4684,148666.98661585,0
+IDU.US,D,20120724,000000,33.6732,33.6732,32.9977,33.1816,46823.746197723,0
+IDU.US,D,20120725,000000,33.3112,33.3112,32.9977,33.1183,69227.075174621,0
+IDU.US,D,20120726,000000,33.3656,33.6623,33.3656,33.6485,55442.122233425,0
+IDU.US,D,20120727,000000,33.9155,34.0856,33.7513,34.0252,46447.627487578,0
+IDU.US,D,20120730,000000,33.9619,34.2132,33.8977,34.144,79129.512398186,0
+IDU.US,D,20120731,000000,34.0895,34.2112,33.8789,33.8789,42896.743320827,0
+IDU.US,D,20120801,000000,34.1757,34.3566,33.594,33.594,142875.56733706,0
+IDU.US,D,20120802,000000,33.5278,33.5278,33.1114,33.3962,87546.685145397,0
+IDU.US,D,20120803,000000,33.8048,33.8048,33.601,33.7661,78059.798432234,0
+IDU.US,D,20120806,000000,33.9194,33.9333,33.692,33.7385,108840.86835609,0
+IDU.US,D,20120807,000000,33.8531,33.8531,33.4467,33.4467,164478.12744719,0
+IDU.US,D,20120808,000000,33.2716,33.4615,33.2528,33.4081,324757.2737029,0
+IDU.US,D,20120809,000000,33.3734,33.4872,33.3656,33.4546,1256314.344415,0
+IDU.US,D,20120810,000000,33.4467,33.597,33.3488,33.5782,91842.729229828,0
+IDU.US,D,20120813,000000,33.5634,33.5634,33.3962,33.4684,82095.997063689,0
+IDU.US,D,20120814,000000,33.5505,33.5822,33.4081,33.4664,57685.69056088,0
+IDU.US,D,20120815,000000,33.5604,33.5604,33.3616,33.3616,34246.012987478,0
+IDU.US,D,20120816,000000,33.3923,33.3923,33.2558,33.2608,64192.948675119,0
+IDU.US,D,20120817,000000,33.3527,33.3527,33.1668,33.2311,87800.464167564,0
+IDU.US,D,20120820,000000,33.1401,33.2686,33.0946,33.238,66559.867762353,0
+IDU.US,D,20120821,000000,33.2479,33.3389,33.049,33.049,110299.84496561,0
+IDU.US,D,20120822,000000,32.9838,33.0708,32.9136,32.9907,55872.838820849,0
+IDU.US,D,20120823,000000,32.9136,32.9205,32.602,32.6416,110152.22848259,0
+IDU.US,D,20120824,000000,32.5753,32.8296,32.5565,32.7662,99637.081747335,0
+IDU.US,D,20120827,000000,32.7771,32.9136,32.7731,32.8691,55220.697508904,0
+IDU.US,D,20120828,000000,32.8364,32.8622,32.7662,32.7939,38411.628809521,0
+IDU.US,D,20120829,000000,32.7474,32.8256,32.7118,32.7415,39764.442879883,0
+IDU.US,D,20120830,000000,32.7415,32.7415,32.5595,32.6139,38903.009705033,0
+IDU.US,D,20120831,000000,32.7059,32.7059,32.4695,32.5417,63859.294980635,0
+IDU.US,D,20120904,000000,32.4735,32.7524,32.4615,32.7059,243433.73549552,0
+IDU.US,D,20120905,000000,32.7236,32.7435,32.5694,32.5694,56294.455762062,0
+IDU.US,D,20120906,000000,32.6515,32.9799,32.6515,32.9769,100951.47508924,0
+IDU.US,D,20120907,000000,32.9838,33.0007,32.8176,32.8394,116376.38649242,0
+IDU.US,D,20120910,000000,32.8622,32.9384,32.8434,32.8434,164656.07608425,0
+IDU.US,D,20120911,000000,32.8493,32.8522,32.7296,32.7296,105122.14627029,0
+IDU.US,D,20120912,000000,32.7899,32.7899,32.5348,32.5753,73322.927042363,0
+IDU.US,D,20120913,000000,32.6139,33.0115,32.5615,33.0115,57331.815430366,0
+IDU.US,D,20120914,000000,32.9799,33.0155,32.7168,32.7721,86866.233823009,0
+IDU.US,D,20120917,000000,32.8493,32.8493,32.5526,32.606,128549.69098208,0
+IDU.US,D,20120918,000000,32.602,32.602,32.4428,32.4972,104474.04924555,0
+IDU.US,D,20120919,000000,32.511,32.6515,32.4814,32.5535,37166.999421915,0
+IDU.US,D,20120920,000000,32.5565,32.6821,32.4814,32.6278,40067.764420322,0
+IDU.US,D,20120921,000000,32.7504,32.7504,32.6198,32.7059,318609.95714998,0
+IDU.US,D,20120924,000000,32.6158,33.05,32.6158,33.0125,56765.615221545,0
+IDU.US,D,20120925,000000,33.2014,33.2014,32.9384,32.9384,38714.95034996,0
+IDU.US,D,20120926,000000,32.8038,33.1875,32.8038,32.9957,84102.974589601,0
+IDU.US,D,20120927,000000,33.054,33.054,32.7841,32.8731,65149.422599307,0
+IDU.US,D,20120928,000000,32.8038,33.0332,32.7464,33.0135,62603.543803214,0
+IDU.US,D,20121001,000000,33.054,33.1688,32.8394,32.8691,85812.697005882,0
+IDU.US,D,20121002,000000,32.9284,33.058,32.8612,32.9799,49580.939000323,0
+IDU.US,D,20121003,000000,33.0155,33.24,33.0155,33.1648,59712.88952282,0
+IDU.US,D,20121004,000000,33.234,33.4744,33.234,33.3734,176868.81237417,0
+IDU.US,D,20121005,000000,33.3616,33.5031,33.3003,33.3151,50949.930219509,0
+IDU.US,D,20121008,000000,33.3586,33.3854,33.1905,33.3586,27328.259721842,0
+IDU.US,D,20121009,000000,33.2638,33.4199,33.2231,33.3033,78385.363552306,0
+IDU.US,D,20121010,000000,33.3033,33.3567,33.1786,33.1935,113018.61703975,0
+IDU.US,D,20121011,000000,33.2558,33.4259,33.2123,33.238,33794.063892222,0
+IDU.US,D,20121012,000000,33.2874,33.2874,32.9838,33.0323,30079.386093634,0
+IDU.US,D,20121015,000000,33.0323,33.238,32.9561,33.238,23355.75861388,0
+IDU.US,D,20121016,000000,33.3854,33.4081,33.24,33.3567,33365.3694484,0
+IDU.US,D,20121017,000000,33.4625,33.8126,33.4378,33.7701,48905.543036943,0
+IDU.US,D,20121018,000000,33.7543,33.8908,33.7424,33.8789,54765.715198244,0
+IDU.US,D,20121019,000000,33.8838,33.8838,33.5654,33.6544,38729.105355181,0
+IDU.US,D,20121022,000000,33.599,33.599,33.3586,33.4784,37746.343564156,0
+IDU.US,D,20121023,000000,33.2588,33.2914,33.0639,33.2153,39952.502234955,0
+IDU.US,D,20121024,000000,33.2311,33.2439,32.9729,32.9957,53288.539296301,0
+IDU.US,D,20121025,000000,33.1163,33.1688,32.9175,33.1095,96272.234792054,0
+IDU.US,D,20121026,000000,33.1648,33.2153,33.0352,33.142,27180.643238828,0
+IDU.US,D,20121031,000000,33.1935,33.4556,33.149,33.3774,238012.36849606,0
+IDU.US,D,20121101,000000,33.4259,33.4526,33.0965,33.1193,39647.158550912,0
+IDU.US,D,20121102,000000,33.1816,33.2588,32.8276,32.877,68801.413946204,0
+IDU.US,D,20121105,000000,32.7841,32.7841,32.3894,32.418,193813.36469495,0
+IDU.US,D,20121106,000000,32.4507,32.5823,32.3409,32.4695,207819.74236066,0
+IDU.US,D,20121107,000000,32.3014,32.3014,31.5863,31.7792,181816.99777054,0
+IDU.US,D,20121108,000000,31.8108,32.0235,31.5536,31.6981,109894.40517321,0
+IDU.US,D,20121109,000000,31.5942,31.7218,31.4686,31.4686,83047.41562887,0
+IDU.US,D,20121112,000000,31.4152,31.524,31.1659,31.2084,109354.49283123,0
+IDU.US,D,20121113,000000,31.0769,31.528,30.8,31.3272,111845.77375005,0
+IDU.US,D,20121114,000000,31.3647,31.3647,31.0324,31.0631,133222.86484845,0
+IDU.US,D,20121115,000000,31.1016,31.2382,30.7199,30.8781,131899.37186033,0
+IDU.US,D,20121116,000000,30.889,31.2382,30.795,31.2233,152097.55323824,0
+IDU.US,D,20121119,000000,31.4112,31.4448,31.0858,31.2362,633669.03013321,0
+IDU.US,D,20121120,000000,31.2292,31.253,30.9751,31.1798,68921.731490579,0
+IDU.US,D,20121121,000000,31.1986,31.1986,30.8515,31.1313,129896.43862163,0
+IDU.US,D,20121123,000000,31.1561,31.1907,30.9236,31.0364,32321.943349287,0
+IDU.US,D,20121126,000000,30.9711,31.5576,30.9671,31.4083,244395.26477872,0
+IDU.US,D,20121127,000000,31.4063,31.6249,31.4063,31.5081,48808.480144002,0
+IDU.US,D,20121128,000000,31.431,31.6486,31.2649,31.6486,199467.27820875,0
+IDU.US,D,20121129,000000,31.7416,31.8405,31.5774,31.8405,507086.88487679,0
+IDU.US,D,20121130,000000,31.8543,32.1174,31.8395,32.0946,270347.45577877,0
+IDU.US,D,20121203,000000,32.1491,32.1491,31.8227,31.9275,149818.59739773,0
+IDU.US,D,20121204,000000,31.9275,32.0017,31.7584,31.7989,61911.97069101,0
+IDU.US,D,20121205,000000,31.8197,32.3686,31.7831,32.2489,454911.5356339,0
+IDU.US,D,20121206,000000,32.2421,32.3647,32.1164,32.1896,774988.55796781,0
+IDU.US,D,20121207,000000,32.2589,32.3231,32.0936,32.1946,370894.50214742,0
+IDU.US,D,20121210,000000,32.1876,32.2667,32.1333,32.2341,145340.56038903,0
+IDU.US,D,20121211,000000,32.2638,32.4042,32.1975,32.2924,93367.42550644,0
+IDU.US,D,20121212,000000,32.3311,32.4942,32.2213,32.2667,219347.98304099,0
+IDU.US,D,20121213,000000,32.2272,32.2549,31.9958,32.1164,63295.116915417,0
+IDU.US,D,20121214,000000,32.0858,32.1371,31.973,32.0096,66484.037377243,0
+IDU.US,D,20121217,000000,32.1826,32.5229,32.0551,32.5012,9412387.9096144,0
+IDU.US,D,20121218,000000,32.5496,32.7643,32.4615,32.7208,731645.93198254,0
+IDU.US,D,20121219,000000,32.7118,32.7544,32.4814,32.4972,119760.44381193,0
+IDU.US,D,20121220,000000,32.5012,32.6158,32.4171,32.5833,733344.532609,0
+IDU.US,D,20121221,000000,32.2756,32.5447,32.2756,32.4903,502705.91076104,0
+IDU.US,D,20121224,000000,32.3667,32.4457,32.1698,32.2796,1663743.9261085,0
+IDU.US,D,20121226,000000,32.3706,32.3963,32.0017,32.0313,440642.2792998,0
+IDU.US,D,20121227,000000,31.9522,32.0788,31.6486,31.9463,747159.81770424,0
+IDU.US,D,20121228,000000,31.7485,32.0491,31.6723,31.6723,572500.19721628,0
+IDU.US,D,20121231,000000,31.5478,32.156,31.4508,32.0966,3658189.2170406,0
+IDU.US,D,20130102,000000,32.5447,32.7376,32.4903,32.694,376918.46794056,0
+IDU.US,D,20130103,000000,32.7188,32.8424,32.5902,32.7346,209616.41695188,0
+IDU.US,D,20130104,000000,32.8097,32.9245,32.7296,32.9017,273247.20970537,0
+IDU.US,D,20130107,000000,32.8721,32.8721,32.519,32.5348,242335.71151913,0
+IDU.US,D,20130108,000000,32.5012,32.5506,32.3439,32.4537,172029.82273235,0
+IDU.US,D,20130109,000000,32.508,32.508,32.3102,32.4171,285256.7205632,0
+IDU.US,D,20130110,000000,32.4615,32.5675,32.426,32.5417,140939.36483725,0
+IDU.US,D,20130111,000000,32.5417,32.6258,32.4972,32.5793,126728.75066764,0
+IDU.US,D,20130114,000000,32.6198,32.6535,32.5605,32.5675,121061.69322042,0
+IDU.US,D,20130115,000000,32.4972,32.6653,32.4457,32.6535,189131.09118236,0
+IDU.US,D,20130116,000000,32.612,32.6337,32.4695,32.4814,150104.73071755,0
+IDU.US,D,20130117,000000,32.5506,32.7218,32.5268,32.6366,142395.30823136,0
+IDU.US,D,20130118,000000,32.6298,32.8681,32.608,32.8681,150398.95261178,0
+IDU.US,D,20130122,000000,32.8166,33.1905,32.8166,33.1836,193537.34209315,0
+IDU.US,D,20130123,000000,33.05,33.1322,32.9719,33.0837,109017.80592134,0
+IDU.US,D,20130124,000000,33.142,33.2766,33.1143,33.2281,160037.50009516,0
+IDU.US,D,20130125,000000,33.2855,33.3329,33.0867,33.329,100438.8616859,0
+IDU.US,D,20130128,000000,33.3261,33.3804,33.1588,33.3221,1332612.8557691,0
+IDU.US,D,20130129,000000,33.2954,33.6267,33.2954,33.6188,174173.29495146,0
+IDU.US,D,20130130,000000,33.7375,33.7375,33.5446,33.603,505108.21736131,0
+IDU.US,D,20130131,000000,33.5892,33.7513,33.5485,33.7305,208989.55243497,0
+IDU.US,D,20130201,000000,33.8196,33.8987,33.7751,33.8561,146794.48163954,0
+IDU.US,D,20130204,000000,33.7147,33.7651,33.5892,33.6148,152160.23968993,0
+IDU.US,D,20130205,000000,33.7147,33.8453,33.6821,33.7118,150942.90924096,0
+IDU.US,D,20130206,000000,33.6188,33.8393,33.5239,33.8354,212115.7864451,0
+IDU.US,D,20130207,000000,33.9164,34.0441,33.7691,33.9234,96224.714417385,0
+IDU.US,D,20130208,000000,33.9026,33.9303,33.8156,33.9303,105439.62281595,0
+IDU.US,D,20130211,000000,33.9412,34.0282,33.9026,34.0204,148688.21912369,0
+IDU.US,D,20130212,000000,34.0332,34.1697,33.9817,34.1697,90048.076782225,0
+IDU.US,D,20130213,000000,34.1944,34.2725,34.0807,34.1499,82325.510362623,0
+IDU.US,D,20130214,000000,34.0174,34.1094,33.8275,33.9126,72373.530620786,0
+IDU.US,D,20130215,000000,33.9126,34.0025,33.9126,33.9739,111205.76529971,0
+IDU.US,D,20130219,000000,34.0065,34.3052,34.0065,34.2993,156364.27624043,0
+IDU.US,D,20130220,000000,34.2993,34.4733,34.1875,34.1944,94652.497766104,0
+IDU.US,D,20130221,000000,34.1094,34.1875,33.9857,34.0174,99273.095898807,0
+IDU.US,D,20130222,000000,34.0827,34.3675,34.0827,34.3675,78802.936206313,0
+IDU.US,D,20130225,000000,34.5149,34.6632,33.9817,33.9817,299672.58230851,0
+IDU.US,D,20130226,000000,34.1499,34.2873,33.9857,34.1202,212894.31173223,0
+IDU.US,D,20130227,000000,34.1618,34.5109,34.1499,34.4506,107318.19422308,0
+IDU.US,D,20130228,000000,34.4664,34.6612,34.3793,34.5129,173867.95126741,0
+IDU.US,D,20130301,000000,34.3606,34.6147,34.2725,34.594,251322.11769058,0
+IDU.US,D,20130304,000000,34.5257,34.9728,34.5257,34.9381,270399.02044065,0
+IDU.US,D,20130305,000000,35.0024,35.2002,35.0024,35.1399,118003.20102098,0
+IDU.US,D,20130306,000000,35.1904,35.2141,35.0213,35.1192,97990.045782745,0
+IDU.US,D,20130307,000000,35.1192,35.1726,34.9728,34.9936,84006.922768461,0
+IDU.US,D,20130308,000000,35.0252,35.1399,34.862,35.1004,141346.82677324,0
+IDU.US,D,20130311,000000,35.0232,35.2141,35.0232,35.2062,207374.87076802,0
+IDU.US,D,20130312,000000,35.218,35.218,34.9649,35.0786,94037.766110813,0
+IDU.US,D,20130313,000000,35.0826,35.2062,34.9926,35.1944,119183.12181329,0
+IDU.US,D,20130314,000000,35.221,35.2903,35.136,35.2398,220768.53892205,0
+IDU.US,D,20130315,000000,35.2141,35.496,35.1854,35.4565,138026.46697722,0
+IDU.US,D,20130318,000000,35.2735,35.4278,35.221,35.2625,199648.26006121,0
+IDU.US,D,20130319,000000,35.3358,35.4614,35.1755,35.3407,165519.53140271,0
+IDU.US,D,20130320,000000,35.4456,35.6711,35.4238,35.6107,112550.49079567,0
+IDU.US,D,20130321,000000,35.5178,35.6147,35.4456,35.4594,230129.04166003,0
+IDU.US,D,20130322,000000,35.4743,35.6206,35.4703,35.5454,107880.35014469,0
+IDU.US,D,20130325,000000,35.6957,35.7799,35.3407,35.4911,294267.39245787,0
+IDU.US,D,20130326,000000,35.5078,35.8263,35.5078,35.8263,141533.87505651,0
+IDU.US,D,20130327,000000,35.7057,35.9846,35.7057,35.9578,155706.06849767,0
+IDU.US,D,20130328,000000,35.9608,36.4307,35.9608,36.402,161193.15516423,0
+IDU.US,D,20130401,000000,36.4732,36.4732,36.1864,36.3129,491379.884441,0
+IDU.US,D,20130402,000000,36.3327,36.5503,36.3219,36.4227,325402.33751223,0
+IDU.US,D,20130403,000000,36.5118,36.5118,36.1982,36.2784,122067.70966287,0
+IDU.US,D,20130404,000000,36.4356,36.6048,36.2922,36.6048,182695.61916602,0
+IDU.US,D,20130405,000000,36.4405,36.7432,36.3377,36.7234,180047.62211798,0
+IDU.US,D,20130408,000000,36.7609,37.0418,36.585,37.0418,215689.92526328,0
+IDU.US,D,20130409,000000,37.0755,37.0854,36.9034,36.9311,173911.42735488,0
+IDU.US,D,20130410,000000,37.0003,37.3169,37.0003,37.21,629409.38463363,0
+IDU.US,D,20130411,000000,37.2634,37.3959,37.2496,37.3604,271626.46160763,0
+IDU.US,D,20130412,000000,37.2763,37.4534,37.2397,37.4316,388907.75736236,0
+IDU.US,D,20130415,000000,37.2436,37.4612,36.8372,36.8372,232530.33718851,0
+IDU.US,D,20130416,000000,36.9548,37.3169,36.7392,37.2981,135004.37336264,0
+IDU.US,D,20130417,000000,37.1299,37.1961,36.8204,37.0557,194281.49093903,0
+IDU.US,D,20130418,000000,37.1012,37.2516,37.028,37.1981,188074.52114982,0
+IDU.US,D,20130419,000000,37.2278,37.7501,37.2278,37.7501,145738.92267881,0
+IDU.US,D,20130422,000000,37.7501,37.8371,37.476,37.7135,264585.35758221,0
+IDU.US,D,20130423,000000,37.7688,37.8005,37.5077,37.8005,177808.09807774,0
+IDU.US,D,20130424,000000,37.7738,38.0457,37.6413,37.9389,158107.36402615,0
+IDU.US,D,20130425,000000,38.0122,38.117,37.8638,37.9567,145757.12197124,0
+IDU.US,D,20130426,000000,37.9834,38.112,37.935,37.9567,83992.767763241,0
+IDU.US,D,20130429,000000,38.0547,38.3623,37.9657,38.2693,195870.89581093,0
+IDU.US,D,20130430,000000,38.297,38.4414,38.2139,38.4384,228861.15762099,0
+IDU.US,D,20130501,000000,38.4957,38.4957,37.9657,37.9973,802882.00682668,0
+IDU.US,D,20130502,000000,37.9973,38.0606,37.7807,37.9449,124697.50741849,0
+IDU.US,D,20130503,000000,38.1921,38.2446,37.8984,37.9449,290175.58487733,0
+IDU.US,D,20130506,000000,37.9973,37.9973,37.4652,37.476,245690.4477564,0
+IDU.US,D,20130507,000000,37.5077,37.8064,37.5077,37.8064,145655.00371929,0
+IDU.US,D,20130508,000000,37.6758,37.8411,37.4257,37.5245,280703.86424119,0
+IDU.US,D,20130509,000000,37.487,37.5898,36.8895,36.9489,488405.31120108,0
+IDU.US,D,20130510,000000,36.9489,37.0993,36.7581,37.0963,519196.49184295,0
+IDU.US,D,20130513,000000,37.028,37.028,36.7768,36.9104,290976.3537441,0
+IDU.US,D,20130514,000000,36.9172,37.3069,36.9172,37.1843,208429.41865695,0
+IDU.US,D,20130515,000000,37.1398,37.7688,37.1328,37.5413,270295.8911169,0
+IDU.US,D,20130516,000000,37.5107,37.5107,37.1923,37.2436,214524.15947619,0
+IDU.US,D,20130517,000000,37.4029,37.6076,37.2901,37.6076,153427.11265717,0
+IDU.US,D,20130520,000000,37.5453,37.6165,37.3999,37.4534,246725.7852811,0
+IDU.US,D,20130521,000000,37.476,37.6383,37.2981,37.5374,167219.14310097,0
+IDU.US,D,20130522,000000,37.4988,37.8005,36.7887,36.934,283817.96538971,0
+IDU.US,D,20130523,000000,36.6275,36.7581,36.1309,36.6581,620331.98200006,0
+IDU.US,D,20130524,000000,36.5167,36.5167,36.1744,36.2506,233280.5524652,0
+IDU.US,D,20130528,000000,36.2704,36.3417,35.768,35.9104,256528.12639632,0
+IDU.US,D,20130529,000000,35.7384,35.7384,35.0469,35.3565,320680.63219938,0
+IDU.US,D,20130530,000000,35.5682,36.041,35.5316,35.5573,228561.88036775,0
+IDU.US,D,20130531,000000,35.4465,35.953,35.3447,35.3447,318347.0784816,0
+IDU.US,D,20130603,000000,35.32,35.6206,34.9728,35.3931,1061113.7892085,0
+IDU.US,D,20130604,000000,35.4158,35.4584,35.0311,35.2002,379422.89279279,0
+IDU.US,D,20130605,000000,35.1142,35.1142,34.8482,34.9283,453217.99036644,0
+IDU.US,D,20130606,000000,34.867,35.3417,34.86,35.3298,355595.97471943,0
+IDU.US,D,20130607,000000,35.4653,35.7057,35.2774,35.5899,256321.86774882,0
+IDU.US,D,20130610,000000,35.7136,35.7136,35.3773,35.5613,241628.97232991,0
+IDU.US,D,20130611,000000,35.318,35.6097,35.223,35.3338,263374.09356405,0
+IDU.US,D,20130612,000000,35.5316,35.7136,35.0697,35.1192,348656.98894596,0
+IDU.US,D,20130613,000000,35.0934,35.7057,35.0213,35.6919,254042.91190832,0
+IDU.US,D,20130614,000000,35.6503,35.8965,35.6256,35.7422,268976.44241598,0
+IDU.US,D,20130617,000000,35.9253,36.1121,35.7037,35.857,271493.00012983,0
+IDU.US,D,20130618,000000,35.8965,36.1576,35.7719,36.1121,201584.46256102,0
+IDU.US,D,20130619,000000,36.0618,36.1359,35.3377,35.3417,477326.99747242,0
+IDU.US,D,20130620,000000,35.0924,35.0924,34.2557,34.2973,580068.06965026,0
+IDU.US,D,20130621,000000,34.5247,34.8917,34.0847,34.7364,443124.46057241,0
+IDU.US,D,20130624,000000,34.4268,34.9323,34.23,34.7107,861608.09027126,0
+IDU.US,D,20130625,000000,34.9075,35.2171,34.6731,35.1231,690967.48019413,0
+IDU.US,D,20130626,000000,35.3506,35.6552,35.2507,35.5603,826452.11266246,0
+IDU.US,D,20130627,000000,35.6809,35.9678,35.5821,35.6256,400838.40461966,0
+IDU.US,D,20130628,000000,35.949,36.2329,35.7205,36.0598,257389.55957117,0
+IDU.US,D,20130701,000000,35.8254,35.9163,35.2052,35.31,16429576.042637,0
+IDU.US,D,20130702,000000,35.2171,35.5306,35.1706,35.2952,939939.86701809,0
+IDU.US,D,20130703,000000,35.1706,35.3447,35.0648,35.2547,316356.27810452,0
+IDU.US,D,20130705,000000,35.3447,35.3486,34.7977,35.1746,420672.60014903,0
+IDU.US,D,20130708,000000,35.2833,35.7384,35.219,35.6503,1549359.3510649,0
+IDU.US,D,20130709,000000,35.7244,35.9806,35.7057,35.953,551384.97371445,0
+IDU.US,D,20130710,000000,35.9391,36.1309,35.8095,36.0983,341385.36054982,0
+IDU.US,D,20130711,000000,36.3892,36.6631,36.3674,36.6413,220563.29134635,0
+IDU.US,D,20130712,000000,36.5503,36.7719,36.397,36.7294,134021.61157162,0
+IDU.US,D,20130715,000000,36.8678,37.3801,36.6908,37.3485,12248834.586444,0
+IDU.US,D,20130716,000000,37.2971,37.3554,36.9657,37.1418,601281.36711682,0
+IDU.US,D,20130717,000000,37.2001,37.3406,37.0043,37.1101,556388.76805991,0
+IDU.US,D,20130718,000000,37.1616,37.479,37.1032,37.4534,426338.64652446,0
+IDU.US,D,20130719,000000,37.4099,37.5344,37.3406,37.4612,415178.43597987,0
+IDU.US,D,20130722,000000,37.3881,37.5453,37.3663,37.4019,1961566.2470203,0
+IDU.US,D,20130723,000000,37.4207,37.6007,37.3554,37.5147,308978.48716921,0
+IDU.US,D,20130724,000000,37.5374,37.5374,36.8104,36.941,253979.21438483,0
+IDU.US,D,20130725,000000,36.9074,37.2536,36.9074,37.2536,266551.89223606,0
+IDU.US,D,20130726,000000,37.1458,37.3959,36.9697,37.3762,333318.01864591,0
+IDU.US,D,20130729,000000,37.3327,37.5967,37.3327,37.4534,4365645.2561731,0
+IDU.US,D,20130730,000000,37.5532,37.752,37.4207,37.4998,1232983.8625962,0
+IDU.US,D,20130731,000000,37.5117,37.5265,37.1418,37.2931,297355.20573954,0
+IDU.US,D,20130801,000000,37.4612,37.6996,37.3594,37.6363,299566.41976935,0
+IDU.US,D,20130802,000000,37.6956,37.6956,37.3831,37.568,193111.68086473,0
+IDU.US,D,20130805,000000,37.5265,37.5265,37.3366,37.3366,297847.59770686,0
+IDU.US,D,20130806,000000,37.3208,37.3446,37.0567,37.0973,175805.16483903,0
+IDU.US,D,20130807,000000,36.9252,37.2931,36.9252,37.2773,255262.26450089,0
+IDU.US,D,20130808,000000,37.2991,37.477,37.1695,37.3712,247159.53508393,0
+IDU.US,D,20130809,000000,37.4099,37.4365,37.118,37.128,312011.70257361,0
+IDU.US,D,20130812,000000,37.032,37.032,36.8421,36.9747,283849.30861556,0
+IDU.US,D,20130813,000000,36.9697,36.9697,36.7126,36.7591,283660.23818868,0
+IDU.US,D,20130814,000000,36.7669,36.7669,36.3307,36.495,499599.89818693,0
+IDU.US,D,20130815,000000,36.311,36.311,35.9598,35.9885,563039.59836996,0
+IDU.US,D,20130816,000000,35.951,35.953,35.4347,35.6334,290625.51182899,0
+IDU.US,D,20130819,000000,35.6552,35.7037,35.2705,35.3338,356434.15324285,0
+IDU.US,D,20130820,000000,35.3417,35.8847,35.3417,35.6473,333054.12890573,0
+IDU.US,D,20130821,000000,35.3605,35.5227,35.1389,35.2705,446727.92047283,0
+IDU.US,D,20130822,000000,35.3625,35.6552,35.2507,35.5059,209696.29162419,0
+IDU.US,D,20130823,000000,35.5059,35.8165,35.3951,35.7462,236556.42510195,0
+IDU.US,D,20130826,000000,35.8165,35.8165,35.4604,35.5118,1957096.298586,0
+IDU.US,D,20130827,000000,35.2547,35.6444,35.2349,35.4396,486264.87219738,0
+IDU.US,D,20130828,000000,35.4268,35.6661,35.2982,35.5662,386439.73109497,0
+IDU.US,D,20130829,000000,35.4465,35.5781,35.2982,35.408,217864.74070823,0
+IDU.US,D,20130830,000000,35.7057,35.859,35.5326,35.6127,242116.30893822,0
+IDU.US,D,20130903,000000,35.5919,35.6582,34.8917,34.9243,1747137.1282934,0
+IDU.US,D,20130904,000000,34.9323,35.0005,34.6494,34.9401,715516.30353374,0
+IDU.US,D,20130905,000000,34.9283,34.9826,34.7107,34.7809,254499.91636258,0
+IDU.US,D,20130906,000000,34.9431,35.2002,34.9431,34.9788,291966.19303773,0
+IDU.US,D,20130909,000000,35.0084,35.1547,34.87,35.1519,400383.422309,0
+IDU.US,D,20130910,000000,35.2833,35.3951,35.1142,35.3951,252613.25638105,0
+IDU.US,D,20130911,000000,35.3417,35.3625,34.9174,35.0539,987281.28197816,0
+IDU.US,D,20130912,000000,35.1706,35.3298,34.9431,34.9599,354932.71161767,0
+IDU.US,D,20130913,000000,35.1192,35.2952,35.0954,35.2467,192517.17064547,0
+IDU.US,D,20130916,000000,35.4891,35.7759,35.2141,35.2705,12731357.481904,0
+IDU.US,D,20130917,000000,35.2804,35.5088,35.2804,35.4801,802551.3863476,0
+IDU.US,D,20130918,000000,35.4396,36.6245,35.3872,36.5048,451076.54029093,0
+IDU.US,D,20130919,000000,36.5236,36.7204,36.2487,36.3644,526710.77747146,0
+IDU.US,D,20130920,000000,36.3674,36.3674,35.861,35.861,329309.1189531,0
+IDU.US,D,20130923,000000,35.8442,36.4385,35.7146,36.3277,16508971.466918,0
+IDU.US,D,20130924,000000,36.3654,36.397,36.1864,36.3129,825712.00810379,0
+IDU.US,D,20130925,000000,36.2764,36.3852,36.0736,36.0736,1062214.8464003,0
+IDU.US,D,20130926,000000,36.1784,36.2378,35.951,36.0894,297746.49052671,0
+IDU.US,D,20130927,000000,35.9578,36.0963,35.7334,35.849,284468.08455805,0
+IDU.US,D,20130930,000000,35.6919,35.859,35.6127,35.7997,469069.57406984,0
+IDU.US,D,20131001,000000,35.8412,36.0656,35.8283,35.9578,235415.9361099,0
+IDU.US,D,20131002,000000,35.8412,36.0271,35.6919,35.9698,237973.9477676,0
+IDU.US,D,20131003,000000,35.8738,35.8738,35.403,35.5356,941489.84008974,0
+IDU.US,D,20131004,000000,35.6038,35.7057,35.4901,35.5682,302215.4278892,0
+IDU.US,D,20131007,000000,35.5246,35.6889,35.3605,35.407,184384.10907447,0
+IDU.US,D,20131008,000000,35.5098,35.8778,35.403,35.5761,257653.44931136,0
+IDU.US,D,20131009,000000,35.6919,36.1784,35.6799,35.7087,812976.54769252,0
+IDU.US,D,20131010,000000,35.9371,36.3209,35.6078,36.3011,459130.73826143,0
+IDU.US,D,20131011,000000,36.2061,36.5108,36.1458,36.4692,278654.42169962,0
+IDU.US,D,20131014,000000,36.2942,36.2971,35.7561,36.2378,14109330.051902,0
+IDU.US,D,20131015,000000,36.1646,36.1646,35.6987,35.7492,1844564.0070827,0
+IDU.US,D,20131016,000000,35.8907,36.1151,35.8095,36.1003,262150.69668428,0
+IDU.US,D,20131017,000000,35.9203,36.7294,35.855,36.6858,261847.37514384,0
+IDU.US,D,20131018,000000,36.7076,36.9123,36.6858,36.847,191841.77468209,0
+IDU.US,D,20131021,000000,36.8777,36.8777,36.6275,36.7531,438135.83230397,0
+IDU.US,D,20131022,000000,36.8697,37.3346,36.8204,37.2258,202626.87758833,0
+IDU.US,D,20131023,000000,37.118,37.5898,37.118,37.2041,506074.80200352,0
+IDU.US,D,20131024,000000,37.2258,37.2258,37.0221,37.1616,116424.91793888,0
+IDU.US,D,20131025,000000,37.1418,37.6007,37.0142,37.6007,112398.83002544,0
+IDU.US,D,20131028,000000,37.571,37.7036,37.3861,37.483,5921542.1975063,0
+IDU.US,D,20131029,000000,37.5374,37.6333,37.4306,37.5493,775750.90610612,0
+IDU.US,D,20131030,000000,37.6007,37.7846,37.2832,37.3228,251552.64206131,0
+IDU.US,D,20131031,000000,37.2901,37.4385,36.8026,37.1784,171791.20978721,0
+IDU.US,D,20131101,000000,37.2773,37.5067,37.2546,37.3969,164677.30859209,0
+IDU.US,D,20131104,000000,37.4345,37.5187,37.1823,37.487,78959.652335541,0
+IDU.US,D,20131105,000000,37.4197,37.6788,37.2416,37.2416,121032.37213817,0
+IDU.US,D,20131106,000000,37.3011,37.6878,37.3011,37.6738,436323.99163574,0
+IDU.US,D,20131107,000000,37.7698,37.8914,37.2476,37.2704,355499.9228983,0
+IDU.US,D,20131108,000000,37.0963,37.2763,36.6067,37.2684,278870.79106513,0
+IDU.US,D,20131111,000000,37.2506,37.4563,37.0883,37.2704,100875.64470413,0
+IDU.US,D,20131112,000000,37.2258,37.2258,36.8065,36.9469,103031.24978486,0
+IDU.US,D,20131113,000000,36.7798,37.1071,36.576,37.1071,79004.139494805,0
+IDU.US,D,20131114,000000,37.1487,37.5335,37.1487,37.3544,128324.22197034,0
+IDU.US,D,20131115,000000,37.3426,37.5622,37.2456,37.5622,107945.05873999,0
+IDU.US,D,20131118,000000,37.6303,37.6303,37.394,37.5067,69539.496361275,0
+IDU.US,D,20131119,000000,37.4988,37.4988,37.1961,37.2704,69121.923707269,0
+IDU.US,D,20131120,000000,37.3346,37.39,36.849,36.8619,107556.80716822,0
+IDU.US,D,20131121,000000,36.9014,37.1418,36.8204,36.9578,60021.266422268,0
+IDU.US,D,20131122,000000,36.9509,37.0478,36.8065,36.9578,195273.35237626,0
+IDU.US,D,20131125,000000,36.9983,37.0478,36.8242,36.8332,123583.30629327,0
+IDU.US,D,20131126,000000,36.8391,36.8391,36.484,36.5256,112822.46911026,0
+IDU.US,D,20131127,000000,36.5236,36.5641,36.2219,36.4227,144789.52625723,0
+IDU.US,D,20131129,000000,36.4425,36.6373,36.3822,36.4069,80328.643554726,0
+IDU.US,D,20131202,000000,36.4277,36.5236,36.0894,36.2645,227695.3918339,0
+IDU.US,D,20131203,000000,36.2101,36.489,36.1349,36.4277,141199.21029022,0
+IDU.US,D,20131204,000000,36.2566,36.5691,36.1744,36.5295,140055.68808277,0
+IDU.US,D,20131205,000000,36.4613,36.4613,36.2417,36.3169,142615.72188408,0
+IDU.US,D,20131206,000000,36.4771,36.847,36.4771,36.7877,146929.96526094,0
+IDU.US,D,20131209,000000,36.7491,36.7491,36.4692,36.6008,83393.202184971,0
+IDU.US,D,20131210,000000,36.5731,36.5731,36.1943,36.1982,107597.25004028,0
+IDU.US,D,20131211,000000,36.2101,36.2101,35.862,35.8907,86134.217838747,0
+IDU.US,D,20131212,000000,35.8857,36.1696,35.8857,36.0093,141119.33561791,0
+IDU.US,D,20131213,000000,36.0192,36.1201,35.9183,35.9826,124008.96752169,0
+IDU.US,D,20131216,000000,36.1111,36.397,36.0894,36.1864,162019.20082603,0
+IDU.US,D,20131217,000000,36.1003,36.2061,36.035,36.1419,140492.471101,0
+IDU.US,D,20131218,000000,36.1419,36.6275,35.8263,36.6235,322135.56452169,0
+IDU.US,D,20131219,000000,36.4771,36.4771,36.035,36.3446,269303.01860786,0
+IDU.US,D,20131220,000000,36.3693,36.8242,36.3545,36.6947,390521.4279575,0
+IDU.US,D,20131223,000000,36.8104,36.8866,36.581,36.6048,135228.83130256,0
+IDU.US,D,20131224,000000,36.5573,36.8154,36.4653,36.7234,90169.405398401,0
+IDU.US,D,20131226,000000,36.8233,36.8233,36.5078,36.581,114843.60164139,0
+IDU.US,D,20131227,000000,36.6809,36.7897,36.585,36.6928,294897.29019018,0
+IDU.US,D,20131230,000000,36.7066,36.8451,36.6423,36.7739,104873.42260713,0
+IDU.US,D,20131231,000000,36.8204,36.9054,36.7392,36.846,82886.655212436,0
+IDU.US,D,20140102,000000,36.7827,36.7827,36.2674,36.2704,256142.90803997,0
+IDU.US,D,20140103,000000,36.2872,36.3535,36.0498,36.1844,139606.77220292,0
+IDU.US,D,20140106,000000,36.2872,36.311,36.0934,36.1884,166183.80557627,0
+IDU.US,D,20140107,000000,36.2674,36.5543,36.2002,36.5197,128515.31454082,0
+IDU.US,D,20140108,000000,36.5078,36.5078,36.2674,36.3347,206643.86585557,0
+IDU.US,D,20140109,000000,36.4227,36.5573,36.3189,36.5197,210443.47368547,0
+IDU.US,D,20140110,000000,36.8104,37.2506,36.7392,37.036,443143.67093663,0
+IDU.US,D,20140113,000000,36.9578,37.0201,36.6126,36.668,255021.62941214,0
+IDU.US,D,20140114,000000,36.7046,36.848,36.5938,36.7234,110063.25416406,0
+IDU.US,D,20140115,000000,36.7066,36.7877,36.6166,36.6512,106996.67339021,0
+IDU.US,D,20140116,000000,36.6126,36.8697,36.6126,36.8697,295628.29510264,0
+IDU.US,D,20140117,000000,36.8322,36.9578,36.8154,36.8895,102699.61823398,0
+IDU.US,D,20140121,000000,36.9954,37.2941,36.9954,37.2901,137513.85357388,0
+IDU.US,D,20140122,000000,37.3821,37.4395,37.2674,37.3544,136558.3907215,0
+IDU.US,D,20140123,000000,37.1319,37.3169,37.0448,37.2476,141643.07081107,0
+IDU.US,D,20140124,000000,37.1289,37.3446,36.8322,36.8431,154284.5015448,0
+IDU.US,D,20140127,000000,36.9123,37.032,36.7936,36.8935,198004.25731203,0
+IDU.US,D,20140128,000000,36.9855,37.024,36.848,37.0162,136548.28000348,0
+IDU.US,D,20140129,000000,37.0488,37.1566,36.9084,37.0033,70773.003959064,0
+IDU.US,D,20140130,000000,37.1121,37.5997,37.1121,37.5997,78538.035394328,0
+IDU.US,D,20140131,000000,37.2704,37.9241,37.2704,37.8489,73527.16354626,0
+IDU.US,D,20140203,000000,37.9509,38.2713,37.4572,37.5315,2331165.5661901,0
+IDU.US,D,20140204,000000,37.6531,37.6531,37.1477,37.3001,445223.44563224,0
+IDU.US,D,20140205,000000,37.2248,37.2248,36.9925,37.1042,519347.14154137,0
+IDU.US,D,20140206,000000,37.1487,37.3949,37.0735,37.3742,105790.46473107,0
+IDU.US,D,20140207,000000,37.5008,37.6037,37.4197,37.5918,49977.279146498,0
+IDU.US,D,20140210,000000,37.5047,37.8737,37.5047,37.8737,187436.5348431,0
+IDU.US,D,20140211,000000,37.8579,38.296,37.7975,38.1991,112039.89953593,0
+IDU.US,D,20140212,000000,38.1427,38.2861,38.0389,38.2366,143961.45845184,0
+IDU.US,D,20140213,000000,38.0606,38.7124,38.0309,38.7124,154197.54936988,0
+IDU.US,D,20140214,000000,38.6085,38.9498,38.5729,38.9498,137694.83542634,0
+IDU.US,D,20140218,000000,39.0794,39.1594,38.9864,39.0309,784042.70594994,0
+IDU.US,D,20140219,000000,39.0387,39.2505,38.7757,38.8261,244203.16113645,0
+IDU.US,D,20140220,000000,38.7915,39.2227,38.7915,39.1367,139852.46265068,0
+IDU.US,D,20140221,000000,39.202,39.5066,39.1624,39.2198,187112.99186663,0
+IDU.US,D,20140224,000000,39.2633,39.5194,39.0407,39.0407,229462.74534286,0
+IDU.US,D,20140225,000000,39.2198,39.3513,38.9696,39.0348,173508.00970609,0
+IDU.US,D,20140226,000000,39.1367,39.1505,38.8874,38.9023,140851.40159052,0
+IDU.US,D,20140227,000000,38.9299,39.0794,38.7124,38.8173,133192.53269441,0
+IDU.US,D,20140228,000000,38.8914,39.1693,38.8914,39.0754,248702.43065297,0
+IDU.US,D,20140303,000000,38.8696,39.0229,38.6472,38.7035,288309.14633183,0
+IDU.US,D,20140304,000000,38.9814,39.1654,38.9418,39.0625,222744.17322212,0
+IDU.US,D,20140305,000000,39.0161,39.0348,38.747,38.8173,168265.60241549,0
+IDU.US,D,20140306,000000,38.8776,38.8776,38.4839,38.565,419709.04872223,0
+IDU.US,D,20140307,000000,38.5314,38.658,38.2623,38.658,91496.942673726,0
+IDU.US,D,20140310,000000,38.5927,38.747,38.4691,38.6174,88758.960235355,0
+IDU.US,D,20140311,000000,38.651,38.651,38.3821,38.4839,68090.630469773,0
+IDU.US,D,20140312,000000,38.5374,38.9616,38.5136,38.9616,76412.762467646,0
+IDU.US,D,20140313,000000,38.9893,39.4314,38.9734,39.3285,84942.164184818,0
+IDU.US,D,20140314,000000,39.2455,39.6559,39.2297,39.5759,75428.989604818,0
+IDU.US,D,20140317,000000,39.6381,39.8438,39.472,39.8092,328969.39882781,0
+IDU.US,D,20140318,000000,39.7915,39.9052,39.6649,39.7697,83982.657045227,0
+IDU.US,D,20140319,000000,39.7578,39.832,39.0199,39.1901,181260.90827974,0
+IDU.US,D,20140320,000000,38.9864,39.1862,38.7995,39.1772,142930.16521434,0
+IDU.US,D,20140321,000000,39.3721,39.832,39.3721,39.4551,321297.38599827,0
+IDU.US,D,20140324,000000,39.4878,39.7044,39.3048,39.5511,158498.64881332,0
+IDU.US,D,20140325,000000,39.6114,39.7815,39.376,39.6975,287286.95274055,0
+IDU.US,D,20140326,000000,39.7222,39.836,39.5194,39.5194,168459.72820137,0
+IDU.US,D,20140327,000000,39.5194,39.8528,39.3889,39.832,149904.53850086,0
+IDU.US,D,20140328,000000,39.7094,39.92,39.7044,39.8933,204357.83251244,0
+IDU.US,D,20140331,000000,39.9655,40.4768,39.9655,40.3878,1277059.5156375,0
+IDU.US,D,20140401,000000,40.3157,40.3918,39.9438,40.1396,608678.36841636,0
+IDU.US,D,20140402,000000,40.0802,40.1634,39.8805,40.0516,319933.4501381,0
+IDU.US,D,20140403,000000,40.0081,40.2365,40.0081,40.2019,116290.44538929,0
+IDU.US,D,20140404,000000,40.2998,40.7805,40.2998,40.3354,218770.66104235,0
+IDU.US,D,20140407,000000,40.2365,40.6381,40.2227,40.2227,284512.57171731,0
+IDU.US,D,20140408,000000,40.1722,40.8319,39.9813,40.8022,360088.16673335,0
+IDU.US,D,20140409,000000,40.7597,40.824,40.2741,40.6806,549229.36863372,0
+IDU.US,D,20140410,000000,40.6193,40.9862,40.4125,40.5253,218748.41746272,0
+IDU.US,D,20140411,000000,40.4353,40.7251,40.3592,40.4492,205330.48358545,0
+IDU.US,D,20140414,000000,40.5135,40.8161,40.4838,40.7004,130627.44353409,0
+IDU.US,D,20140415,000000,40.7409,41.2444,40.7409,41.2324,169351.49353026,0
+IDU.US,D,20140416,000000,41.2523,41.541,41.1939,41.541,185599.41737983,0
+IDU.US,D,20140417,000000,41.45,41.5985,41.0258,41.096,187354.63802718,0
+IDU.US,D,20140421,000000,41.1395,41.3482,40.8497,41.0178,231333.22817558,0
+IDU.US,D,20140422,000000,41.0841,41.1514,40.8645,41.1078,109352.47068763,0
+IDU.US,D,20140423,000000,41.1168,41.5124,41.1049,41.1682,122756.24955968,0
+IDU.US,D,20140424,000000,41.1682,41.5193,41.0178,41.4055,206298.07929945,0
+IDU.US,D,20140425,000000,41.4244,41.8299,41.4244,41.8299,127354.60411274,0
+IDU.US,D,20140428,000000,41.8012,42.0762,41.6874,42.0475,206562.98011145,0
+IDU.US,D,20140429,000000,42.095,42.1721,41.7874,41.8378,110430.273228,0
+IDU.US,D,20140430,000000,41.8872,42.1424,41.8586,41.9515,120757.36060817,0
+IDU.US,D,20140501,000000,42.088,42.1938,41.6628,42.1048,355580.80864241,0
+IDU.US,D,20140502,000000,42.0514,42.0514,41.1168,41.2799,224250.6702063,0
+IDU.US,D,20140505,000000,41.2483,41.64,41.2058,41.64,144757.17195959,0
+IDU.US,D,20140506,000000,41.5371,41.6726,41.4135,41.4322,103964.46905761,0
+IDU.US,D,20140507,000000,41.545,42.1226,41.545,42.1137,442383.34494192,0
+IDU.US,D,20140508,000000,42.1048,42.1246,41.5945,41.6676,184021.13429774,0
+IDU.US,D,20140509,000000,41.5737,41.729,41.1009,41.1009,113792.08696787,0
+IDU.US,D,20140512,000000,41.1821,41.2444,40.7537,40.7844,342347.90090481,0
+IDU.US,D,20140513,000000,40.8982,41.0258,40.6944,40.8497,301442.96903288,0
+IDU.US,D,20140514,000000,40.8873,41.2721,40.8289,41.0584,103199.0877039,0
+IDU.US,D,20140515,000000,41.0871,41.1979,40.8597,40.9061,88522.369433811,0
+IDU.US,D,20140516,000000,40.8833,41.0495,40.7805,41.0298,68895.443623741,0
+IDU.US,D,20140519,000000,41.0426,41.0426,40.4235,40.4729,138870.71193144,0
+IDU.US,D,20140520,000000,40.5451,40.6509,40.2107,40.46,134092.38659771,0
+IDU.US,D,20140521,000000,40.5065,40.5411,40.3592,40.46,53562.539754499,0
+IDU.US,D,20140522,000000,40.4442,40.8833,40.4442,40.8289,154703.08527062,0
+IDU.US,D,20140523,000000,40.7162,40.8952,40.6974,40.6974,109544.57432991,0
+IDU.US,D,20140527,000000,41.005,41.2523,41.005,41.0178,120188.12718395,0
+IDU.US,D,20140528,000000,40.9991,41.3057,40.9951,41.2919,90425.206564173,0
+IDU.US,D,20140529,000000,41.3136,41.364,41.1128,41.3136,63046.393252256,0
+IDU.US,D,20140530,000000,41.2444,41.6628,41.2444,41.6528,59853.428503224,0
+IDU.US,D,20140602,000000,41.4362,41.6963,41.4362,41.6123,275741.52383959,0
+IDU.US,D,20140603,000000,41.6163,41.8219,41.5045,41.7063,92505.99233159,0
+IDU.US,D,20140604,000000,41.7517,41.7734,41.5124,41.7734,271046.10639358,0
+IDU.US,D,20140605,000000,41.8141,42.1592,41.7774,42.1246,89105.757863258,0
+IDU.US,D,20140606,000000,42.1246,42.3333,41.9782,41.996,89352.459382816,0
+IDU.US,D,20140609,000000,42.0385,42.0425,41.6914,41.7369,84292.045016475,0
+IDU.US,D,20140610,000000,41.6914,41.8447,41.541,41.6212,82925.075940892,0
+IDU.US,D,20140611,000000,41.45,41.4817,41.1208,41.1208,85812.697005882,0
+IDU.US,D,20140612,000000,41.0465,41.3561,40.6707,41.2602,172680.95297249,0
+IDU.US,D,20140613,000000,41.1128,41.549,41.0584,41.45,108232.2031316,0
+IDU.US,D,20140616,000000,41.5193,42.0801,41.4787,41.7734,12931322.207439,0
+IDU.US,D,20140617,000000,41.6628,41.8259,41.5371,41.7418,1154874.5216457,0
+IDU.US,D,20140618,000000,41.7517,42.6182,41.7517,42.6182,651201.01517065,0
+IDU.US,D,20140619,000000,42.6538,42.9979,42.6221,42.9208,284765.33966769,0
+IDU.US,D,20140620,000000,42.993,43.0286,42.6399,42.6725,186182.80580928,0
+IDU.US,D,20140623,000000,42.7823,42.8219,42.3877,42.5529,357694.95977928,0
+IDU.US,D,20140624,000000,42.5262,42.8318,42.5262,42.6853,379900.11868309,0
+IDU.US,D,20140625,000000,42.6092,42.9159,42.5775,42.8991,422943.46741513,0
+IDU.US,D,20140626,000000,42.8891,42.9851,42.7823,42.9732,168617.4554024,0
+IDU.US,D,20140627,000000,42.9504,43.2175,42.8318,43.166,445590.46469618,0
+IDU.US,D,20140630,000000,43.2265,43.5479,43.0117,43.4914,7641096.2759839,0
+IDU.US,D,20140701,000000,43.6922,43.6922,43.076,43.0939,640717.21166124,0
+IDU.US,D,20140702,000000,43.0494,43.0494,42.1345,42.2561,317788.96684719,0
+IDU.US,D,20140703,000000,42.0702,42.0702,41.6528,41.8407,218549.23631783,0
+IDU.US,D,20140707,000000,41.8051,42.1632,41.7962,41.996,2329430.5669787,0
+IDU.US,D,20140708,000000,42.0178,42.3126,42.0178,42.2651,598738.52153614,0
+IDU.US,D,20140709,000000,42.2651,42.3709,41.996,42.184,222034.40081749,0
+IDU.US,D,20140710,000000,42.0049,42.4431,42.0049,42.4352,196772.77185784,0
+IDU.US,D,20140711,000000,42.4975,42.4975,42.0475,42.084,190917.65505555,0
+IDU.US,D,20140714,000000,42.3501,42.3501,41.6212,41.6212,342466.19630559,0
+IDU.US,D,20140715,000000,41.6212,41.9129,41.6073,41.8101,300229.68287112,0
+IDU.US,D,20140716,000000,41.9219,41.9555,41.5737,41.8962,321111.34878681,0
+IDU.US,D,20140717,000000,41.8447,41.9733,41.4955,41.5005,131518.19779118,0
+IDU.US,D,20140718,000000,41.6073,41.9733,41.3977,41.9475,107577.02860425,0
+IDU.US,D,20140721,000000,41.9169,41.996,41.6796,41.8784,1959184.161856,0
+IDU.US,D,20140722,000000,41.9852,41.996,41.8219,41.8219,289704.42541785,0
+IDU.US,D,20140723,000000,41.8447,41.8625,41.7151,41.7962,386694.52118894,0
+IDU.US,D,20140724,000000,41.7448,41.996,41.6914,41.909,155310.7394233,0
+IDU.US,D,20140725,000000,41.8339,41.9297,41.5124,41.5371,232552.58076814,0
+IDU.US,D,20140728,000000,41.5005,42.2018,41.5005,42.1424,8504940.85708,0
+IDU.US,D,20140729,000000,42.1463,42.1671,41.7151,41.7567,370398.0658929,0
+IDU.US,D,20140730,000000,41.9258,41.9258,40.9447,41.096,457313.84223418,0
+IDU.US,D,20140731,000000,40.9061,41.0801,40.4274,40.4274,341287.28658507,0
+IDU.US,D,20140801,000000,40.2692,40.8685,40.2692,40.5718,1654180.1979384,0
+IDU.US,D,20140804,000000,40.5788,40.6094,39.7143,40.3225,17727059.208663,0
+IDU.US,D,20140805,000000,40.2998,40.4313,39.7499,39.8845,509362.80750189,0
+IDU.US,D,20140806,000000,39.832,39.832,39.3513,39.4354,775270.64700042,0
+IDU.US,D,20140807,000000,39.5629,39.9813,39.5629,39.827,753289.94603654,0
+IDU.US,D,20140808,000000,39.9477,40.6331,39.9477,40.6133,774219.1323269,0
+IDU.US,D,20140811,000000,40.7369,40.7844,40.4571,40.4887,310604.29062597,0
+IDU.US,D,20140812,000000,40.4887,40.6459,40.4047,40.469,306431.59730132,0
+IDU.US,D,20140813,000000,40.5065,40.7537,40.4235,40.6421,260129.56415315,0
+IDU.US,D,20140814,000000,40.6133,41.0663,40.6133,41.0584,188734.75103618,0
+IDU.US,D,20140815,000000,41.1009,41.4165,41.005,41.1979,251962.1261409,0
+IDU.US,D,20140818,000000,41.3314,41.4105,41.0703,41.1366,329819.71021284,0
+IDU.US,D,20140819,000000,41.1771,41.6449,41.1771,41.6449,268422.37506878,0
+IDU.US,D,20140820,000000,41.6073,41.7636,41.4916,41.7498,180536.98086989,0
+IDU.US,D,20140821,000000,41.7874,42.0178,41.729,41.8299,223600.55103796,0
+IDU.US,D,20140822,000000,41.8912,41.9891,41.5322,41.729,212297.77936936,0
+IDU.US,D,20140825,000000,41.8219,42.084,41.8012,41.9782,190888.33397331,0
+IDU.US,D,20140826,000000,41.9852,42.1048,41.5322,41.541,182419.59656422,0
+IDU.US,D,20140827,000000,41.5737,41.996,41.5737,41.996,166472.97211148,0
+IDU.US,D,20140828,000000,41.8962,42.2443,41.8962,42.2354,212181.50611219,0
+IDU.US,D,20140829,000000,42.3126,42.5479,42.1938,42.544,188815.63678029,0
+IDU.US,D,20140902,000000,42.5182,42.6092,41.9377,42.1246,11475870.194222,0
+IDU.US,D,20140903,000000,42.2561,42.4975,42.2235,42.3471,235818.34268688,0
+IDU.US,D,20140904,000000,42.3086,42.4154,42.1305,42.3204,159425.80165527,0
+IDU.US,D,20140905,000000,42.4549,42.8318,42.3749,42.8318,123901.79391074,0
+IDU.US,D,20140908,000000,42.7705,42.7744,42.4114,42.5905,359477.47936527,0
+IDU.US,D,20140909,000000,42.4886,42.5054,42.0475,42.084,162341.73273069,0
+IDU.US,D,20140910,000000,42.0554,42.1533,41.8051,41.9337,179940.44850702,0
+IDU.US,D,20140911,000000,42.0692,42.2947,41.8625,42.2769,158489.54916711,0
+IDU.US,D,20140912,000000,42.1305,42.1305,41.3927,41.4916,219196.32227077,0
+IDU.US,D,20140915,000000,41.5322,41.8051,41.459,41.5777,149477.86620064,0
+IDU.US,D,20140916,000000,41.5045,42.1721,41.5045,42.0653,169831.75263596,0
+IDU.US,D,20140917,000000,42.2354,42.2354,41.8051,41.9684,159610.82779494,0
+IDU.US,D,20140918,000000,42.0217,42.0554,41.5658,41.6756,118402.57438255,0
+IDU.US,D,20140919,000000,41.7418,42.0307,41.7102,41.996,161776.54359368,0
+IDU.US,D,20140922,000000,41.9219,41.9337,41.6449,41.6756,136052.85482076,0
+IDU.US,D,20140923,000000,41.5905,41.6825,41.4412,41.4877,243667.29308166,0
+IDU.US,D,20140924,000000,41.4669,41.545,41.2276,41.3522,178822.2030946,0
+IDU.US,D,20140925,000000,41.3601,41.4817,41.0841,41.1326,217949.67073956,0
+IDU.US,D,20140926,000000,41.1366,41.2879,40.8122,41.1514,77600.771834368,0
+IDU.US,D,20140929,000000,40.8952,41.4105,40.8952,41.3897,366359.84511784,0
+IDU.US,D,20140930,000000,41.4877,41.8101,41.2839,41.4322,231459.61215076,0
+IDU.US,D,20141001,000000,41.3927,41.9684,41.3927,41.6123,227322.30633916,0
+IDU.US,D,20141002,000000,41.5777,41.8219,41.4787,41.552,431997.61539726,0
+IDU.US,D,20141003,000000,41.6726,41.905,41.367,41.8219,228430.44103357,0
+IDU.US,D,20141006,000000,42.0089,42.0475,41.6628,41.8299,223083.89334741,0
+IDU.US,D,20141007,000000,41.729,42.2324,41.7102,41.7874,301214.46680575,0
+IDU.US,D,20141008,000000,41.8447,42.7358,41.8447,42.7012,267270.76428691,0
+IDU.US,D,20141009,000000,42.719,42.9119,41.9812,41.9891,501151.89340218,0
+IDU.US,D,20141010,000000,41.9782,42.544,41.9782,42.2057,1211802.9194273,0
+IDU.US,D,20141013,000000,42.2769,42.7052,42.1503,42.1503,506114.23380378,0
+IDU.US,D,20141014,000000,42.2116,43.0424,42.1721,42.5993,495981.27220947,0
+IDU.US,D,20141015,000000,42.4757,42.7566,41.2721,42.0257,553646.74133433,0
+IDU.US,D,20141016,000000,41.6291,42.2116,41.3897,42.092,454962.08922397,0
+IDU.US,D,20141017,000000,42.3749,42.447,41.8299,42.3155,344957.4772244,0
+IDU.US,D,20141020,000000,42.3293,42.9979,42.3293,42.993,644300.45012563,0
+IDU.US,D,20141021,000000,43.0464,43.2383,42.8694,43.1177,594148.25555748,0
+IDU.US,D,20141022,000000,43.2007,43.7555,43.2007,43.4213,678639.48171884,0
+IDU.US,D,20141023,000000,43.621,43.81,43.3688,43.5479,397974.03820611,0
+IDU.US,D,20141024,000000,43.625,44.0374,43.6022,43.9356,300992.03100943,0
+IDU.US,D,20141027,000000,43.8772,44.1126,43.712,43.8555,272987.3642524,0
+IDU.US,D,20141028,000000,43.7971,44.1877,43.6507,44.1877,334788.11704525,0
+IDU.US,D,20141029,000000,44.1877,44.35,43.5291,43.9889,291211.93347384,0
+IDU.US,D,20141030,000000,43.9454,44.9127,43.9454,44.9068,295594.9297332,0
+IDU.US,D,20141031,000000,45.0245,45.0245,44.6121,44.9266,353334.20709955,0
+IDU.US,D,20141103,000000,45.0561,45.3539,44.975,45.3459,1659114.2283295,0
+IDU.US,D,20141104,000000,45.3459,45.4172,44.802,44.9443,593112.91803278,0
+IDU.US,D,20141105,000000,45.2767,45.972,45.2262,45.972,217967.87003199,0
+IDU.US,D,20141106,000000,46.0195,46.0195,44.9978,45.2619,399078.1286133,0
+IDU.US,D,20141107,000000,45.2905,45.6763,45.2094,45.6763,259974.87016752,0
+IDU.US,D,20141110,000000,45.702,45.969,45.5606,45.9325,155450.26733189,0
+IDU.US,D,20141111,000000,45.9037,45.965,45.5923,45.7624,131955.99188122,0
+IDU.US,D,20141112,000000,45.7791,45.7791,44.7792,45.0018,379191.35735026,0
+IDU.US,D,20141113,000000,45.071,45.2223,44.5141,44.5923,428167.6754133,0
+IDU.US,D,20141114,000000,44.5557,44.6417,44.3163,44.3975,308719.65278803,0
+IDU.US,D,20141117,000000,44.3361,44.975,44.3075,44.9405,243939.27139626,0
+IDU.US,D,20141118,000000,44.975,45.2767,44.8247,45.0848,385114.21596325,0
+IDU.US,D,20141119,000000,44.975,45.1501,44.8168,45.0423,270596.17944193,0
+IDU.US,D,20141120,000000,45.0206,45.1501,44.7703,44.9543,272357.46652008,0
+IDU.US,D,20141121,000000,45.16,45.2905,44.7466,45.1293,362147.71999294,0
+IDU.US,D,20141124,000000,45.16,45.2302,44.7287,44.7654,328401.17647539,0
+IDU.US,D,20141125,000000,44.8979,44.8979,44.5092,44.7327,230735.68474091,0
+IDU.US,D,20141126,000000,44.793,45.0789,44.7505,44.975,330920.76740464,0
+IDU.US,D,20141128,000000,45.0294,45.5744,45.0294,45.3805,115958.81383841,0
+IDU.US,D,20141201,000000,44.7139,45.7436,44.7139,45.3805,1574729.1647074,0
+IDU.US,D,20141202,000000,45.3459,45.8405,45.1501,45.6941,942856.80916533,0
+IDU.US,D,20141203,000000,45.7208,45.7208,45.3855,45.6071,456577.78196272,0
+IDU.US,D,20141204,000000,45.6713,45.8405,45.432,45.5923,275646.48309025,0
+IDU.US,D,20141205,000000,45.3044,45.4755,45.1046,45.2955,402015.29219657,0
+IDU.US,D,20141208,000000,45.4913,45.8474,45.3677,45.6248,293700.18117724,0
+IDU.US,D,20141209,000000,45.517,45.977,45.4755,45.9177,442003.18194458,0
+IDU.US,D,20141210,000000,45.8405,46.1856,45.3044,45.3182,287131.24768312,0
+IDU.US,D,20141211,000000,45.5556,46.0373,45.3766,45.7336,228404.15316673,0
+IDU.US,D,20141212,000000,45.6981,45.9177,45.2539,45.2669,241826.1313312,0
+IDU.US,D,20141215,000000,45.4023,45.5645,44.6219,44.8534,317895.12938635,0
+IDU.US,D,20141216,000000,44.9028,45.5003,44.4786,44.793,757595.08976717,0
+IDU.US,D,20141217,000000,44.8207,45.7169,44.8207,45.6516,393453.53618175,0
+IDU.US,D,20141218,000000,45.8089,46.506,45.6881,46.506,231503.08823822,0
+IDU.US,D,20141219,000000,46.4972,46.8641,46.3301,46.5783,668815.9080958,0
+IDU.US,D,20141222,000000,46.5823,46.6821,46.3389,46.6673,221319.57305385,0
+IDU.US,D,20141223,000000,46.7405,47.0293,46.6623,46.8176,465977.71650095,0
+IDU.US,D,20141224,000000,46.6535,47.7533,46.6535,47.6307,186056.42183409,0
+IDU.US,D,20141226,000000,47.5634,48.3951,47.5634,48.1915,296658.57726834,0
+IDU.US,D,20141229,000000,48.414,49.0806,48.2666,48.871,24663412.151159,0
+IDU.US,D,20141230,000000,48.4951,48.7037,47.8166,47.8423,3834294.6702047,0
+IDU.US,D,20141231,000000,48.0441,48.0441,46.9244,46.9244,1387790.0771905,0
+IDU.US,D,20150102,000000,47.0758,47.3073,46.6821,47.2459,2229387.0343671,0
+IDU.US,D,20150105,000000,47.151,47.2212,46.4171,46.5783,1109558.2835039,0
+IDU.US,D,20150106,000000,46.5723,47.4061,46.5723,46.6198,1642081.712762,0
+IDU.US,D,20150107,000000,46.9591,47.2311,46.5298,47.0995,742599.88387962,0
+IDU.US,D,20150108,000000,47.2874,47.596,47.2825,47.4784,936773.19013589,0
+IDU.US,D,20150109,000000,47.4872,47.5307,46.9007,47.1381,684389.44705378,0
+IDU.US,D,20150112,000000,47.146,47.2212,46.7188,46.9907,592575.0278344,0
+IDU.US,D,20150113,000000,47.326,47.8423,46.9344,47.1796,497603.03137903,0
+IDU.US,D,20150114,000000,46.8444,47.6405,46.8444,47.5723,476607.11434977,0
+IDU.US,D,20150115,000000,47.5822,48.0194,47.5634,47.9155,378306.66952398,0
+IDU.US,D,20150116,000000,47.9946,48.3764,47.7978,48.3378,2022459.0573355,0
+IDU.US,D,20150120,000000,48.4951,48.5672,47.9996,48.4526,3673769.8335013,0
+IDU.US,D,20150121,000000,48.41,48.951,48.0144,48.9055,552546.69521433,0
+IDU.US,D,20150122,000000,48.9283,49.1073,48.41,48.6988,671011.95604858,0
+IDU.US,D,20150123,000000,48.9688,49.0856,48.7522,48.8858,410267.66024014,0
+IDU.US,D,20150126,000000,48.5722,49.0756,48.4001,48.9006,485196.16930324,0
+IDU.US,D,20150127,000000,48.8264,49.1607,48.676,48.9599,335643.48378929,0
+IDU.US,D,20150128,000000,49.1073,49.4495,48.3428,48.4753,411030.00837845,0
+IDU.US,D,20150129,000000,48.4664,49.1557,48.1964,49.1557,303324.57365541,0
+IDU.US,D,20150130,000000,49.0034,49.0034,47.9402,47.9501,521563.41093019,0
+IDU.US,D,20150202,000000,47.9847,48.3863,47.5159,48.1815,4105893.8328737,0
+IDU.US,D,20150203,000000,48.1915,48.5999,47.9629,48.4614,746258.95272914,0
+IDU.US,D,20150204,000000,48.4001,48.5049,47.7583,47.8215,608799.69703253,0
+IDU.US,D,20150205,000000,48.0144,48.3625,47.7632,48.2518,300750.38484887,0
+IDU.US,D,20150206,000000,48.0737,48.1054,46.06,46.2876,546321.5261327,0
+IDU.US,D,20150209,000000,46.2638,46.5298,45.6713,45.8712,970678.47192628,0
+IDU.US,D,20150210,000000,45.9908,46.8444,45.9127,46.7741,503069.89660957,0
+IDU.US,D,20150211,000000,46.3854,46.7444,45.7386,45.793,663713.02871379,0
+IDU.US,D,20150212,000000,45.9492,45.965,45.5003,45.6298,475420.11605485,0
+IDU.US,D,20150213,000000,45.5506,45.5744,44.6319,44.9543,984961.8832656,0
+IDU.US,D,20150217,000000,44.7842,45.337,44.5784,44.8702,10851091.518439,0
+IDU.US,D,20150218,000000,44.7703,45.9809,44.7703,45.9592,1487958.9827055,0
+IDU.US,D,20150219,000000,45.7534,45.9552,45.3321,45.4853,1147997.2112521,0
+IDU.US,D,20150220,000000,45.5556,45.5556,44.9167,45.521,956444.60310523,0
+IDU.US,D,20150223,000000,45.5428,45.8127,45.4815,45.793,488775.36348043,0
+IDU.US,D,20150224,000000,45.8405,46.3389,45.7169,46.0848,406801.70610471,0
+IDU.US,D,20150225,000000,46.0848,46.1441,45.3637,45.4172,1297351.726693,0
+IDU.US,D,20150226,000000,45.4686,45.5923,45.0383,45.0888,380906.13512555,0
+IDU.US,D,20150227,000000,45.1293,45.2134,44.8495,45.0789,483934.351695,0
+IDU.US,D,20150302,000000,44.9583,44.9671,43.8772,44.1749,19746794.438566,0
+IDU.US,D,20150303,000000,44.2234,44.5092,43.9188,44.5043,643991.06215438,0
+IDU.US,D,20150304,000000,44.2995,44.346,44.077,44.1937,447894.69733172,0
+IDU.US,D,20150305,000000,44.346,44.7199,44.2807,44.5181,247012.92967272,0
+IDU.US,D,20150306,000000,44.162,44.162,43.08,43.2205,943938.65599289,0
+IDU.US,D,20150309,000000,43.4479,43.5202,43.2115,43.2858,560317.7930804,0
+IDU.US,D,20150310,000000,43.1562,43.6745,43.0879,43.2303,304981.72033801,0
+IDU.US,D,20150311,000000,43.3045,43.4252,42.8763,42.9811,264398.30929894,0
+IDU.US,D,20150312,000000,43.0247,43.9356,43.0247,43.7912,462513.78450913,0
+IDU.US,D,20150313,000000,43.6567,43.717,42.9604,43.3352,558552.46171505,0
+IDU.US,D,20150316,000000,43.9593,44.3658,43.5904,44.0542,564092.12411528,0
+IDU.US,D,20150317,000000,44.0374,44.2322,43.8555,44.0196,403534.93311418,0
+IDU.US,D,20150318,000000,43.9731,45.4458,43.9059,45.2302,637942.83063801,0
+IDU.US,D,20150319,000000,44.8297,45.4755,44.6586,44.7367,298176.19604234,0
+IDU.US,D,20150320,000000,45.0018,45.249,44.7287,45.1907,297420.92540664,0
+IDU.US,D,20150323,000000,45.1739,45.3805,45.1561,45.2134,572406.16753874,0
+IDU.US,D,20150324,000000,45.1194,45.3805,44.6269,44.7139,450672.11157035,0
+IDU.US,D,20150325,000000,44.8168,45.0156,44.1937,44.1937,367067.59537887,0
+IDU.US,D,20150326,000000,44.1205,44.35,43.7971,43.8366,303559.14231334,0
+IDU.US,D,20150327,000000,44.0068,44.3361,43.8594,44.1392,172786.10443985,0
+IDU.US,D,20150330,000000,44.3361,44.8327,44.1422,44.7199,581360.21941253,0
+IDU.US,D,20150331,000000,44.5874,44.9543,44.4063,44.6971,430221.16224208,0
+IDU.US,D,20150401,000000,44.3312,44.8079,44.0859,44.7239,392328.21326672,0
+IDU.US,D,20150402,000000,44.7703,45.0206,44.6219,44.8613,290302.97992432,0
+IDU.US,D,20150406,000000,44.979,45.6852,44.9543,45.4597,255801.16577107,0
+IDU.US,D,20150407,000000,45.436,45.4399,44.9206,44.9355,212052.0889216,0
+IDU.US,D,20150408,000000,44.9978,44.9978,44.5874,44.7703,275308.78510857,0
+IDU.US,D,20150409,000000,44.7367,44.7703,44.3401,44.6041,355175.36885002,0
+IDU.US,D,20150410,000000,44.7555,45.0888,44.5923,44.9543,256294.56881018,0
+IDU.US,D,20150413,000000,44.8168,44.9266,44.4548,44.4786,186786.41567476,0
+IDU.US,D,20150414,000000,44.6684,44.8365,44.4914,44.71,321809.99940162,0
+IDU.US,D,20150415,000000,44.802,45.1689,44.7703,44.798,347876.44151524,0
+IDU.US,D,20150416,000000,44.6447,44.7604,44.1749,44.5557,506230.50706095,0
+IDU.US,D,20150417,000000,44.6892,44.7287,44.2402,44.3688,423079.96210833,0
+IDU.US,D,20150420,000000,44.8079,45.3637,44.5389,45.0245,347872.39722803,0
+IDU.US,D,20150421,000000,45.0977,45.3282,44.4993,44.6121,352010.71411143,0
+IDU.US,D,20150422,000000,44.7199,44.8247,44.435,44.7199,316310.77987345,0
+IDU.US,D,20150423,000000,44.793,45.1639,44.6764,44.9978,306308.24654154,0
+IDU.US,D,20150424,000000,45.2134,45.6793,44.8365,45.432,464084.99008861,0
+IDU.US,D,20150427,000000,45.4913,45.5556,44.7327,44.8534,416823.44980085,0
+IDU.US,D,20150428,000000,44.6942,45.1966,44.5744,45.1907,384332.65746072,0
+IDU.US,D,20150429,000000,44.9206,45.1333,44.6496,45.0245,418835.48268577,0
+IDU.US,D,20150430,000000,44.9068,44.9068,44.162,44.4103,333309.9300715,0
+IDU.US,D,20150501,000000,44.4696,44.6942,44.1581,44.6496,897175.57410326,0
+IDU.US,D,20150504,000000,44.6586,45.2955,44.6368,44.9543,342319.59089437,0
+IDU.US,D,20150505,000000,44.9068,44.9068,43.8594,43.9188,413823.5997659,0
+IDU.US,D,20150506,000000,44.0374,44.1294,43.2808,43.6745,663983.99595658,0
+IDU.US,D,20150507,000000,43.7694,44.1482,43.7555,43.8594,490190.86400248,0
+IDU.US,D,20150508,000000,44.3588,44.5923,43.9731,44.1877,462836.31641379,0
+IDU.US,D,20150511,000000,44.1007,44.4855,43.8555,43.9,397324.93010957,0
+IDU.US,D,20150512,000000,43.7783,43.8663,43.4163,43.8148,739965.030765,0
+IDU.US,D,20150513,000000,43.9633,44.1096,43.2768,43.444,568801.69656651,0
+IDU.US,D,20150514,000000,43.5518,44.0068,43.5518,43.9454,602118.53456844,0
+IDU.US,D,20150515,000000,44.0721,44.5557,43.9889,44.4746,607341.73149482,0
+IDU.US,D,20150518,000000,44.3361,44.7199,44.2718,44.6635,601047.80953069,0
+IDU.US,D,20150519,000000,44.4449,44.8207,44.355,44.7367,583946.54108069,0
+IDU.US,D,20150520,000000,44.7752,45.0888,44.6586,44.8119,513214.99106547,0
+IDU.US,D,20150521,000000,44.7199,44.9503,44.6041,44.7555,488594.38162796,0
+IDU.US,D,20150522,000000,44.5923,44.7882,44.4231,44.6684,433330.2080316,0
+IDU.US,D,20150526,000000,44.6319,44.6319,44.1354,44.3588,891870.48036096,0
+IDU.US,D,20150527,000000,44.4182,44.6417,44.3401,44.5992,392076.45638816,0
+IDU.US,D,20150528,000000,44.5992,44.7604,44.4063,44.7287,656765.95436592,0
+IDU.US,D,20150529,000000,44.6892,44.7842,44.4231,44.5972,706881.75034922,0
+IDU.US,D,20150601,000000,44.6852,44.9068,44.5349,44.6635,530381.97918258,0
+IDU.US,D,20150602,000000,44.2907,44.4548,43.7733,44.0296,577270.4339756,0
+IDU.US,D,20150603,000000,44.0424,44.0424,43.2511,43.4737,248049.27826922,0
+IDU.US,D,20150604,000000,43.4054,43.6507,43.2808,43.3303,462836.31641379,0
+IDU.US,D,20150605,000000,42.9208,42.9782,42.6538,42.7744,487345.70795315,0
+IDU.US,D,20150608,000000,42.6538,42.8061,42.5568,42.6221,277803.09924279,0
+IDU.US,D,20150609,000000,42.6092,42.727,42.5054,42.5094,335031.78534941,0
+IDU.US,D,20150610,000000,42.9336,42.9682,42.7141,42.727,330108.87674806,0
+IDU.US,D,20150611,000000,43.1344,43.1344,42.8575,43.0117,577701.15056302,0
+IDU.US,D,20150612,000000,42.8575,42.9732,42.6132,42.625,245050.43930608,0
+IDU.US,D,20150615,000000,42.5677,42.7101,42.3382,42.5222,395819.44419718,0
+IDU.US,D,20150616,000000,42.4679,42.7141,42.2908,42.6933,453337.29683902,0
+IDU.US,D,20150617,000000,42.7358,43.0998,42.625,43.0662,463340.84124273,0
+IDU.US,D,20150618,000000,43.1047,43.7219,43.1047,43.6567,712884.48363452,0
+IDU.US,D,20150619,000000,43.708,43.7288,43.2265,43.2265,251296.84089554,0
+IDU.US,D,20150622,000000,43.4054,43.4391,43.0939,43.2037,360573.48119806,0
+IDU.US,D,20150623,000000,43.1047,43.1384,42.6043,42.633,552401.10087493,0
+IDU.US,D,20150624,000000,42.6893,42.7923,42.3126,42.3155,379279.32059699,0
+IDU.US,D,20150625,000000,42.4431,42.4431,42.0178,42.0178,363685.56020297,0
+IDU.US,D,20150626,000000,42.0128,42.2819,41.8259,42.2354,333480.80120595,0
+IDU.US,D,20150629,000000,42.1463,42.6765,41.9475,41.9644,563726.11612315,0
+IDU.US,D,20150630,000000,42.0762,42.1721,41.7734,41.8704,262799.80478082,0
+IDU.US,D,20150701,000000,41.9891,42.0762,41.8141,42.0653,492669.00098788,0
+IDU.US,D,20150702,000000,42.1088,42.6893,42.1088,42.6399,2421767.7103194,0
+IDU.US,D,20150706,000000,42.5182,42.8268,42.4114,42.7318,435479.74668151,0
+IDU.US,D,20150707,000000,42.9811,43.9276,42.9029,43.806,632797.48624034,0
+IDU.US,D,20150708,000000,43.5696,43.8555,43.4697,43.5241,356267.3263956,0
+IDU.US,D,20150709,000000,43.6389,43.7555,42.9504,43.084,204248.63675789,0
+IDU.US,D,20150710,000000,43.0247,43.6072,42.9782,43.3184,221582.45172223,0
+IDU.US,D,20150713,000000,43.3946,43.5973,43.0998,43.3639,159928.30434059,0
+IDU.US,D,20150714,000000,43.3896,43.5399,43.1868,43.3045,284873.52435044,0
+IDU.US,D,20150715,000000,43.3431,43.4658,43.1097,43.4529,311112.8597421,0
+IDU.US,D,20150716,000000,43.5617,44.1749,43.5617,44.1522,284959.46545356,0
+IDU.US,D,20150717,000000,44.1175,44.1175,43.6606,43.7002,319366.23885748,0
+IDU.US,D,20150720,000000,43.6745,43.6745,43.2472,43.4529,255744.54575018,0
+IDU.US,D,20150721,000000,43.3995,43.4529,42.8862,43.0424,148540.60264068,0
+IDU.US,D,20150722,000000,42.9782,43.4213,42.9782,43.2076,240143.70785356,0
+IDU.US,D,20150723,000000,43.0998,43.2205,42.3976,42.6092,377054.96263376,0
+IDU.US,D,20150724,000000,42.4975,42.7438,42.4975,42.5993,307988.64787557,0
+IDU.US,D,20150727,000000,42.5568,43.2946,42.5568,43.1305,236681.79800533,0
+IDU.US,D,20150728,000000,43.18,43.3639,42.99,43.357,227516.43212504,0
+IDU.US,D,20150729,000000,43.2946,43.5567,43.0879,43.535,232227.01564807,0
+IDU.US,D,20150730,000000,43.4213,43.9889,43.351,43.8663,257475.5006743,0
+IDU.US,D,20150731,000000,44.077,44.6269,44.077,44.2669,329023.99670509,0
+IDU.US,D,20150803,000000,44.258,44.7139,44.2362,44.4498,726917.14916707,0
+IDU.US,D,20150804,000000,44.3915,44.3915,43.6606,43.7427,558034.79295269,0
+IDU.US,D,20150805,000000,43.8288,44.1838,43.7833,43.8821,361458.16902434,0
+IDU.US,D,20150806,000000,43.9148,44.0671,43.444,44.0542,501742.35933423,0
+IDU.US,D,20150807,000000,43.9949,44.7139,43.7872,44.5309,500838.46114373,0
+IDU.US,D,20150810,000000,44.5656,44.7703,44.3124,44.4014,594424.27815928,0
+IDU.US,D,20150811,000000,44.3816,44.894,44.262,44.5992,919780.10636864,0
+IDU.US,D,20150812,000000,44.4914,45.4399,44.4914,45.4172,625370.15278677,0
+IDU.US,D,20150813,000000,45.2955,45.5289,44.8979,45.432,498858.78255645,0
+IDU.US,D,20150814,000000,45.3637,45.7791,45.2302,45.7791,337940.63892222,0
+IDU.US,D,20150817,000000,45.7672,46.2044,45.6852,46.0195,1231680.5910441,0
+IDU.US,D,20150818,000000,45.9453,45.9592,45.7336,45.881,467169.77015489,0
+IDU.US,D,20150819,000000,45.7534,46.1816,45.5468,46.0551,308472.95126847,0
+IDU.US,D,20150820,000000,45.8089,46.2361,45.5971,45.7208,338679.73240909,0
+IDU.US,D,20150821,000000,45.5428,45.6713,45.1194,45.1788,260442.9964116,0
+IDU.US,D,20150824,000000,44.7287,44.7287,43.3391,43.3995,755162.45101285,0
+IDU.US,D,20150825,000000,43.8288,44.3915,42.2156,42.2393,540211.61923644,0
+IDU.US,D,20150826,000000,42.6498,43.0424,42.1632,42.9406,265396.23716698,0
+IDU.US,D,20150827,000000,43.2561,43.5004,42.9257,43.5004,707319.54443925,0
+IDU.US,D,20150828,000000,43.4569,43.5241,42.8763,43.3816,302783.65024162,0
+IDU.US,D,20150831,000000,43.2887,43.3768,42.3749,42.7101,1045505.8738093,0
+IDU.US,D,20150901,000000,42.3126,42.3126,41.3897,41.549,751140.40738661,0
+IDU.US,D,20150902,000000,41.9377,41.9377,41.276,41.5777,366164.70826016,0
+IDU.US,D,20150903,000000,41.6756,41.9782,41.6212,41.8219,146812.68093197,0
+IDU.US,D,20150904,000000,41.5322,41.5322,41.0703,41.1939,268127.14210275,0
+IDU.US,D,20150908,000000,41.6291,42.0653,41.6291,42.0653,454295.79290681,0
+IDU.US,D,20150909,000000,42.1721,42.2651,41.5193,41.5806,856853.01958896,0
+IDU.US,D,20150910,000000,41.545,41.8962,41.367,41.4718,328342.5343109,0
+IDU.US,D,20150911,000000,41.3709,41.8051,41.2562,41.8012,256486.67245246,0
+IDU.US,D,20150914,000000,41.818,42.1463,41.818,41.9219,235189.45602637,0
+IDU.US,D,20150915,000000,41.9258,42.2018,41.7063,42.1533,233213.8217263,0
+IDU.US,D,20150916,000000,42.1899,42.6627,42.1305,42.5677,320359.11136652,0
+IDU.US,D,20150917,000000,42.5677,43.6507,42.5262,43.1265,410664.00038632,0
+IDU.US,D,20150918,000000,42.8436,43.2986,42.638,42.8436,641952.74140263,0
+IDU.US,D,20150921,000000,42.9604,43.263,42.8614,43.0325,377054.96263376,0
+IDU.US,D,20150922,000000,42.7408,42.99,42.4074,42.5262,277780.85566315,0
+IDU.US,D,20150923,000000,42.5815,42.7012,42.451,42.5775,371601.24133665,0
+IDU.US,D,20150924,000000,42.4886,43.0167,42.451,42.9811,357601.94117354,0
+IDU.US,D,20150925,000000,43.1047,43.7783,42.8614,43.3816,448617.61366977,0
+IDU.US,D,20150928,000000,43.2946,43.5944,43.1177,43.174,382425.77604315,0
+IDU.US,D,20150929,000000,43.2303,43.4301,43.0167,43.166,306199.05078697,0
+IDU.US,D,20150930,000000,43.357,43.9821,43.2561,43.9356,491099.817552,0
+IDU.US,D,20151001,000000,44.0819,44.0819,43.1423,43.4697,619028.71044798,0
+IDU.US,D,20151002,000000,43.6112,44.0582,43.3896,44.0582,307912.81749047,0
+IDU.US,D,20151005,000000,44.2184,44.7021,44.0503,44.6635,782142.90203499,0
+IDU.US,D,20151006,000000,44.6417,44.6417,44.1175,44.2807,414246.22777891,0
+IDU.US,D,20151007,000000,44.3875,44.4548,44.1392,44.1977,338571.54772633,0
+IDU.US,D,20151008,000000,44.1799,44.8297,44.0721,44.7654,328541.71545579,0
+IDU.US,D,20151009,000000,44.8327,44.8327,44.4548,44.5992,255130.82516669,0
+IDU.US,D,20151012,000000,44.6496,45.1788,44.6496,44.9671,242598.59018752,0
+IDU.US,D,20151013,000000,44.979,45.0848,44.8119,44.8534,234991.28595328,0
+IDU.US,D,20151014,000000,44.9167,45.1194,44.7792,44.802,245304.21832824,0
+IDU.US,D,20151015,000000,44.9583,45.5556,44.8119,45.517,414484.84072405,0
+IDU.US,D,20151016,000000,45.6516,45.8316,45.4221,45.5645,405158.71442733,0
+IDU.US,D,20151019,000000,45.4953,45.6565,45.2006,45.6565,292665.85472435,0
+IDU.US,D,20151020,000000,45.5556,45.9225,45.4953,45.7791,149050.18282862,0
+IDU.US,D,20151021,000000,45.8662,46.1006,45.5923,45.6298,309641.75027097,0
+IDU.US,D,20151022,000000,45.7436,46.2232,45.6614,46.1343,265930.08307816,0
+IDU.US,D,20151023,000000,46.1718,46.1718,45.3044,45.3321,459177.24756429,0
+IDU.US,D,20151026,000000,45.4221,45.4853,44.9543,45.2905,284108.14299673,0
+IDU.US,D,20151027,000000,45.2174,45.3321,44.975,45.1333,198402.6196018,0
+IDU.US,D,20151028,000000,45.0977,45.2767,44.2095,44.6635,483493.52438956,0
+IDU.US,D,20151029,000000,44.6121,44.6121,43.9316,44.4548,314306.83556294,0
+IDU.US,D,20151030,000000,44.4953,44.8168,44.3777,44.6942,232534.38147571,0
+IDU.US,D,20151102,000000,44.6041,44.802,44.3875,44.7367,756336.30537436,0
+IDU.US,D,20151103,000000,44.5874,44.9206,44.4953,44.8762,498593.88174447,0
+IDU.US,D,20151104,000000,44.9266,45.249,44.884,45.0938,787107.26458019,0
+IDU.US,D,20151105,000000,45.0561,45.1333,44.7327,44.7327,390669.04444051,0
+IDU.US,D,20151106,000000,44.1007,44.1581,42.7616,43.0712,881769.87306431,0
+IDU.US,D,20151109,000000,42.9465,43.3352,42.814,43.2175,546886.71526972,0
+IDU.US,D,20151110,000000,43.1463,43.6477,43.1463,43.5904,394109.7217809,0
+IDU.US,D,20151111,000000,43.6349,44.0296,43.6349,43.9889,160833.21360291,0
+IDU.US,D,20151112,000000,43.8594,44.2045,43.4737,43.4737,307432.55838476,0
+IDU.US,D,20151113,000000,43.535,43.806,43.1957,43.2858,319706.97005457,0
+IDU.US,D,20151116,000000,43.2768,44.0463,43.267,44.0463,222953.46508502,0
+IDU.US,D,20151117,000000,44.0671,44.2234,43.1502,43.2561,292206.82812648,0
+IDU.US,D,20151118,000000,43.3431,43.6507,42.9643,43.625,287786.42221046,0
+IDU.US,D,20151119,000000,43.7477,44.1254,43.6972,44.0256,290981.4091031,0
+IDU.US,D,20151120,000000,44.1254,44.5092,44.0641,44.2184,345979.67081568,0
+IDU.US,D,20151123,000000,44.2045,44.3588,43.8366,43.8901,354082.40023264,0
+IDU.US,D,20151124,000000,43.7783,43.9059,43.4876,43.8327,188585.11240956,0
+IDU.US,D,20151125,000000,43.7833,43.7833,43.4658,43.6022,488886.58137858,0
+IDU.US,D,20151127,000000,43.6567,43.8663,43.6567,43.6922,133577.75105077,0
+IDU.US,D,20151130,000000,43.717,44.0919,43.717,43.801,307679.25990432,0
+IDU.US,D,20151201,000000,43.9188,44.2234,43.7645,44.1392,1019166.4423093,0
+IDU.US,D,20151202,000000,44.1057,44.1254,43.17,43.1957,561195.40340407,0
+IDU.US,D,20151203,000000,43.0494,43.0959,42.6933,42.7961,1509805.2111197,0
+IDU.US,D,20151204,000000,42.8436,43.3946,42.8436,43.351,954452.79165635,0
+IDU.US,D,20151207,000000,43.3184,43.4964,43.0494,43.4876,722161.06741298,0
+IDU.US,D,20151208,000000,43.2303,43.5142,43.1137,43.4391,683760.56039327,0
+IDU.US,D,20151209,000000,43.3471,43.9059,43.1957,43.4163,684598.73891669,0
+IDU.US,D,20151210,000000,43.3253,43.3253,42.6815,42.723,456725.39844573,0
+IDU.US,D,20151211,000000,42.6092,42.9336,42.3541,42.5568,702520.99766948,0
+IDU.US,D,20151214,000000,42.5905,42.727,42.2908,42.7012,321279.18670586,0
+IDU.US,D,20151215,000000,42.8318,43.3352,42.8318,43.1097,378637.29000306,0
+IDU.US,D,20151216,000000,43.2265,44.2362,43.2265,44.1977,300065.88923928,0
+IDU.US,D,20151217,000000,44.2402,44.528,43.9979,44.249,364643.04519895,0
+IDU.US,D,20151218,000000,44.1482,44.1482,43.4529,43.7477,395336.15187608,0
+IDU.US,D,20151221,000000,43.9098,44.0424,43.5449,43.7783,380116.48804861,0
+IDU.US,D,20151222,000000,43.8327,44.2283,43.5102,44.1482,415478.7243049,0
+IDU.US,D,20151223,000000,44.249,44.9028,44.249,44.8613,231307.95138054,0
+IDU.US,D,20151224,000000,44.798,44.9305,44.7139,44.8297,125434.57876176,0
+IDU.US,D,20151228,000000,44.6764,44.9731,44.5992,44.9405,167563.91858527,0
+IDU.US,D,20151229,000000,45.0848,45.3182,45.0848,45.1966,210729.60700529,0
+IDU.US,D,20151230,000000,45.2006,45.3004,45.0423,45.1106,403219.47871211,0
+IDU.US,D,20151231,000000,45.0848,45.0848,44.262,44.6546,418098.4113425,0
+IDU.US,D,20160104,000000,44.355,44.4953,44.0503,44.4953,1335311.4064073,0
+IDU.US,D,20160105,000000,44.5141,44.9167,43.9,44.8247,503735.18185492,0
+IDU.US,D,20160106,000000,44.5834,44.9167,44.4182,44.7604,436952.87829625,0
+IDU.US,D,20160107,000000,44.35,44.6635,44.2669,44.4182,524877.70429539,0
+IDU.US,D,20160108,000000,44.5309,44.7842,44.3658,44.4063,238012.36849606,0
+IDU.US,D,20160111,000000,44.5834,44.8247,44.4855,44.6852,535331.17565076,0
+IDU.US,D,20160112,000000,44.8465,44.8465,44.1522,44.4231,299102.33781248,0
+IDU.US,D,20160113,000000,44.4953,44.7555,44.2758,44.3816,321828.19869405,0
+IDU.US,D,20160114,000000,44.5043,45.337,44.2945,45.0888,357003.38666708,0
+IDU.US,D,20160115,000000,44.6822,44.8762,44.1175,44.618,299714.03625237,0
+IDU.US,D,20160119,000000,44.8465,45.4023,44.7604,45.2767,590194.96481375,0
+IDU.US,D,20160120,000000,45.0116,45.1382,43.6477,44.3035,426801.71740952,0
+IDU.US,D,20160121,000000,44.4311,44.5349,43.9356,44.2718,346301.19164855,0
+IDU.US,D,20160122,000000,44.5043,45.1333,44.3688,45.1293,410581.0924986,0
+IDU.US,D,20160125,000000,45.0749,45.0977,44.5389,44.6586,479719.19335468,0
+IDU.US,D,20160126,000000,44.8079,45.3855,44.8079,45.0294,299621.01764663,0
+IDU.US,D,20160127,000000,44.9405,45.4172,44.7505,45.1194,309727.6913741,0
+IDU.US,D,20160128,000000,45.1739,46.1006,44.8415,45.8662,522853.53854886,0
+IDU.US,D,20160129,000000,46.1293,46.8354,46.1293,46.8354,1415863.4968301,0
+IDU.US,D,20160201,000000,46.7504,47.4822,46.7276,47.3073,1548398.8328535,0
+IDU.US,D,20160202,000000,47.2271,47.5258,46.9344,47.4922,1494363.111496,0
+IDU.US,D,20160203,000000,47.5723,48.2765,47.5723,48.0915,814082.66024332,0
+IDU.US,D,20160204,000000,48.0915,48.2201,47.7632,47.8423,1591102.4614603,0
+IDU.US,D,20160205,000000,47.6158,48.1242,47.141,47.9451,626454.02175795,0
+IDU.US,D,20160208,000000,47.867,48.3328,47.3834,47.8028,695667.95299914,0
+IDU.US,D,20160209,000000,47.591,48.1519,47.5684,47.9996,796930.83820324,0
+IDU.US,D,20160210,000000,47.872,48.1964,47.2023,47.9629,570280.89461206,0
+IDU.US,D,20160211,000000,47.7098,47.9591,47.1094,47.155,741386.59771786,0
+IDU.US,D,20160212,000000,47.2212,47.3686,46.605,47.0007,813584.20184519,0
+IDU.US,D,20160216,000000,47.2212,47.3349,46.8354,47.3023,360443.05293567,0
+IDU.US,D,20160217,000000,47.3834,47.3834,46.8859,47.1698,652863.21721226,0
+IDU.US,D,20160218,000000,47.2212,48.0737,47.0758,47.9016,752399.19177944,0
+IDU.US,D,20160219,000000,47.7681,47.8621,47.4061,47.596,409880.41974018,0
+IDU.US,D,20160222,000000,47.8028,48.1143,47.6405,48.1104,213590.94020344,0
+IDU.US,D,20160223,000000,47.9204,48.2201,47.7879,48.1242,393666.87233186,0
+IDU.US,D,20160224,000000,48.1143,48.4436,47.9591,48.3913,396931.6231788,0
+IDU.US,D,20160225,000000,48.5049,48.8264,48.4239,48.8135,389145.3592357,0
+IDU.US,D,20160226,000000,48.6562,48.6562,47.5258,47.5397,531287.89951669,0
+IDU.US,D,20160229,000000,47.5021,48.0965,47.4061,47.6405,633720.59479509,0
+IDU.US,D,20160301,000000,47.9016,48.0045,47.1796,47.4546,3155452.9741255,0
+IDU.US,D,20160302,000000,47.3448,47.8215,46.5783,47.7978,850338.68397212,0
+IDU.US,D,20160303,000000,47.8076,48.0777,47.2548,48.0777,576762.87593126,0
+IDU.US,D,20160304,000000,47.7978,48.7186,47.696,48.6049,664868.68378286,0
+IDU.US,D,20160307,000000,48.5089,48.956,48.4338,48.8413,848172.96817337,0
+IDU.US,D,20160308,000000,48.9738,49.318,48.685,49.2745,699803.23666715,0
+IDU.US,D,20160309,000000,49.1805,49.6789,49.1805,49.5415,997831.81622647,0
+IDU.US,D,20160310,000000,49.5415,49.7264,49.1034,49.6156,616492.94236989,0
+IDU.US,D,20160311,000000,49.8402,49.9272,49.584,49.6928,245329.49512328,0
+IDU.US,D,20160314,000000,49.6404,49.7877,49.4455,49.7215,332640.60053893,0
+IDU.US,D,20160315,000000,49.6305,49.944,49.5791,49.8204,489799.57921531,0
+IDU.US,D,20160316,000000,49.7877,50.3882,49.318,50.3347,760910.39420419,0
+IDU.US,D,20160317,000000,50.3199,50.938,50.2259,50.8669,603367.20824325,0
+IDU.US,D,20160318,000000,50.8569,51.0142,50.5058,50.5157,779339.19992952,0
+IDU.US,D,20160321,000000,50.392,50.6819,50.0113,50.4524,388013.96988986,0
+IDU.US,D,20160322,000000,50.4337,50.6591,50.2358,50.3199,489173.7257702,0
+IDU.US,D,20160323,000000,50.3397,50.8104,50.0884,50.5918,834014.92973743,0
+IDU.US,D,20160324,000000,50.5533,50.852,50.487,50.8016,390073.52314945,0
+IDU.US,D,20160328,000000,50.8767,51.1131,50.5018,50.6541,391436.44793782,0
+IDU.US,D,20160329,000000,50.6541,51.4553,50.6245,51.4504,769281.05764853,0
+IDU.US,D,20160330,000000,51.48,51.485,51.1081,51.3277,990973.71619712,0
+IDU.US,D,20160331,000000,51.3376,51.6175,51.1853,51.5522,426718.8095218,0
+IDU.US,D,20160401,000000,51.4325,51.8608,51.2298,51.7985,2537737.6459477,0
+IDU.US,D,20160404,000000,51.8311,51.8311,51.3178,51.5473,1214695.5958512,0
+IDU.US,D,20160405,000000,51.4504,51.4652,50.5345,50.5918,826868.67424467,0
+IDU.US,D,20160406,000000,50.577,50.577,50.2457,50.5443,740955.88113044,0
+IDU.US,D,20160407,000000,50.5058,50.8421,50.4158,50.5583,480879.90378277,0
+IDU.US,D,20160408,000000,50.6947,51.0913,50.6898,50.8371,651385.03023851,0
+IDU.US,D,20160411,000000,50.8421,51.1131,50.5583,50.6146,682463.35527199,0
+IDU.US,D,20160412,000000,50.6729,51.0043,50.5533,50.9707,395792.14525854,0
+IDU.US,D,20160413,000000,51.0825,51.0825,50.4119,50.6591,351181.63523423,0
+IDU.US,D,20160414,000000,50.5493,50.7817,50.4425,50.5671,372143.17582223,0
+IDU.US,D,20160415,000000,50.6631,50.9795,50.5157,50.9162,296393.67645635,0
+IDU.US,D,20160418,000000,50.8421,51.0873,50.5583,51.0627,626276.07312089,0
+IDU.US,D,20160419,000000,51.118,51.2526,50.9014,51.21,294075.28881559,0
+IDU.US,D,20160420,000000,51.2664,51.3039,49.954,49.9826,375610.14102946,0
+IDU.US,D,20160421,000000,49.9124,49.9588,48.7433,48.8956,960075.3619443,0
+IDU.US,D,20160422,000000,49.0934,49.4178,49.0934,49.3605,295575.71936896,0
+IDU.US,D,20160425,000000,49.2181,49.4416,49.1311,49.4268,602337.93714936,0
+IDU.US,D,20160426,000000,49.4683,49.7264,49.4178,49.5514,573717.52766524,0
+IDU.US,D,20160427,000000,49.6889,50.4623,49.5514,50.1913,610113.07930264,0
+IDU.US,D,20160428,000000,49.7215,50.311,49.5653,50.1962,543023.40991631,0
+IDU.US,D,20160429,000000,49.9678,50.5018,49.6354,50.4623,523801.92389863,0
+IDU.US,D,20160502,000000,50.5305,51.0913,50.4425,50.8371,2362795.9364271,0
+IDU.US,D,20160503,000000,50.7591,51.029,50.5157,50.8322,659479.67108105,0
+IDU.US,D,20160504,000000,50.7916,51.7085,50.7679,51.4237,573636.64192112,0
+IDU.US,D,20160505,000000,51.2565,51.7936,51.0389,51.2051,534064.30268352,0
+IDU.US,D,20160506,000000,51.1715,51.1715,50.4722,50.9301,707564.22381521,0
+IDU.US,D,20160509,000000,50.9529,51.2901,50.8717,51.21,618043.92651335,0
+IDU.US,D,20160510,000000,51.2941,51.4464,51.123,51.3079,352564.78145863,0
+IDU.US,D,20160511,000000,51.3524,51.48,51.034,51.4424,1685129.1057812,0
+IDU.US,D,20160512,000000,51.3999,51.7886,51.2248,51.671,423530.90013178,0
+IDU.US,D,20160513,000000,51.6838,51.7035,51.2526,51.4652,278961.78752727,0
+IDU.US,D,20160516,000000,51.4147,51.5612,51.1715,51.5612,460191.35258116,0
+IDU.US,D,20160517,000000,51.4049,51.4325,50.402,50.6729,383658.27256914,0
+IDU.US,D,20160518,000000,50.3684,50.7768,49.6068,49.7739,737175.48366476,0
+IDU.US,D,20160519,000000,49.6602,50.2358,49.308,50.2209,572690.27871495,0
+IDU.US,D,20160520,000000,50.3882,50.3882,49.9777,50.3485,500213.61877042,0
+IDU.US,D,20160523,000000,50.3782,50.4425,49.8738,49.9173,428167.6754133,0
+IDU.US,D,20160524,000000,50.0023,50.492,49.9875,50.4623,426693.53272677,0
+IDU.US,D,20160525,000000,50.306,50.4158,50.0163,50.3149,333591.00803231,0
+IDU.US,D,20160526,000000,50.3347,50.8669,50.3199,50.8421,253638.48318774,0
+IDU.US,D,20160527,000000,50.8421,50.9895,50.6729,50.9757,471155.41519627,0
+IDU.US,D,20160531,000000,50.9757,51.3079,50.8965,51.2614,224376.04310968,0
+IDU.US,D,20160601,000000,51.2051,51.4553,51.1368,51.4464,558687.94533644,0
+IDU.US,D,20160602,000000,51.3811,51.4553,50.943,51.4553,209673.03697275,0
+IDU.US,D,20160603,000000,51.8361,52.4977,51.8163,52.2545,426169.79753361,0
+IDU.US,D,20160606,000000,52.3218,52.4404,52.0032,52.1743,324527.76040397,0
+IDU.US,D,20160607,000000,52.2278,52.4879,52.0883,52.1743,254816.38183644,0
+IDU.US,D,20160608,000000,52.1655,52.5314,52.1259,52.5126,112590.93366773,0
+IDU.US,D,20160609,000000,52.5274,53.0209,52.5126,52.9824,117060.88210201,0
+IDU.US,D,20160610,000000,52.8825,53.0971,52.5927,52.7638,165648.94859329,0
+IDU.US,D,20160613,000000,52.8301,52.9399,52.6402,52.6975,182207.27148592,0
+IDU.US,D,20160614,000000,52.7025,52.9498,52.4256,52.93,134209.67092669,0
+IDU.US,D,20160615,000000,52.9349,52.9547,52.4354,52.5779,166822.8029548,0
+IDU.US,D,20160616,000000,52.5927,52.9923,52.5176,52.8776,1474441.9637916,0
+IDU.US,D,20160617,000000,52.9399,53.0625,52.5829,53.0586,308132.22007138,0
+IDU.US,D,20160620,000000,53.0536,53.1584,52.5274,52.8686,314033.84617654,0
+IDU.US,D,20160621,000000,52.9201,53.2059,52.5977,52.9399,232229.03779167,0
+IDU.US,D,20160622,000000,53.0487,53.0487,52.6777,52.7213,139490.49894575,0
+IDU.US,D,20160623,000000,52.6649,52.8924,52.5541,52.8647,257885.99582569,0
+IDU.US,D,20160624,000000,52.3256,53.4057,52.1506,52.9349,736096.67005259,0
+IDU.US,D,20160627,000000,52.8014,53.6807,52.7737,53.5609,721565.54612191,0
+IDU.US,D,20160628,000000,53.6204,53.7775,53.1436,53.7677,331538.53227533,0
+IDU.US,D,20160629,000000,53.9438,54.1564,53.7578,53.9625,295755.69014962,0
+IDU.US,D,20160630,000000,54.1801,55.1068,53.9438,55.1068,711132.29620258,0
+IDU.US,D,20160701,000000,55.3739,55.3739,54.5135,55.0455,1945310.2345963,0
+IDU.US,D,20160705,000000,55.0228,55.4738,55.0228,55.3591,834625.61710552,0
+IDU.US,D,20160706,000000,55.2977,55.553,55.0455,55.5292,679750.64962866,0
+IDU.US,D,20160707,000000,55.3789,55.3877,54.4175,54.5352,1031643.0683393,0
+IDU.US,D,20160708,000000,54.4748,55.0782,54.0288,55.0594,653421.32884666,0
+IDU.US,D,20160711,000000,54.9358,55.0693,54.3938,55.0455,391832.788084,0
+IDU.US,D,20160712,000000,54.7172,54.8507,54.3275,54.3473,483015.28742747,0
+IDU.US,D,20160713,000000,54.5233,54.7518,54.466,54.7518,212971.15318913,0
+IDU.US,D,20160714,000000,54.5045,54.643,54.2375,54.371,369420.35946088,0
+IDU.US,D,20160715,000000,54.371,54.6736,54.2889,54.5233,465133.47154673,0
+IDU.US,D,20160718,000000,54.5273,54.8032,54.5273,54.6459,303553.07588254,0
+IDU.US,D,20160719,000000,54.6381,54.6984,54.3374,54.5184,246507.39377198,0
+IDU.US,D,20160720,000000,54.5798,54.5946,54.1999,54.2562,246289.00226287,0
+IDU.US,D,20160721,000000,54.1238,54.5846,53.9705,54.5451,413094.61699704,0
+IDU.US,D,20160722,000000,54.5095,55.3264,54.5045,55.2444,318568.50320612,0
+IDU.US,D,20160725,000000,55.2266,55.2266,54.8408,55.1217,181675.44771834,0
+IDU.US,D,20160726,000000,55.2394,55.3789,54.5599,54.7369,166746.97256969,0
+IDU.US,D,20160727,000000,54.643,54.643,53.6006,54.0664,562082.11337397,0
+IDU.US,D,20160728,000000,54.009,54.367,54.009,54.276,187350.59373997,0
+IDU.US,D,20160729,000000,54.285,54.7419,54.2375,54.5748,436663.71176103,0
+IDU.US,D,20160801,000000,54.4511,54.6836,54.3839,54.5401,2351720.6559139,0
+IDU.US,D,20160802,000000,54.3622,54.466,54.0238,54.2375,593495.10317373,0
+IDU.US,D,20160803,000000,54.2137,54.3275,53.7875,53.9705,314141.0197875,0
+IDU.US,D,20160804,000000,53.9705,54.2711,53.7529,53.8903,271802.38810108,0
+IDU.US,D,20160805,000000,53.7677,53.7677,53.1397,53.1772,408316.29166331,0
+IDU.US,D,20160808,000000,53.2435,53.5857,53.0071,53.1584,273872.05207868,0
+IDU.US,D,20160809,000000,53.1634,53.3583,52.9972,53.0971,455140.03786103,0
+IDU.US,D,20160810,000000,53.1584,53.3246,52.9626,53.1297,296268.30355297,0
+IDU.US,D,20160811,000000,53.1209,53.2435,52.9498,53.2346,345583.3306695,0
+IDU.US,D,20160812,000000,53.4008,53.6342,53.2534,53.282,308149.408292,0
+IDU.US,D,20160815,000000,53.2682,53.4106,52.4879,52.5027,373958.04970587,0
+IDU.US,D,20160816,000000,52.3979,52.3979,51.8608,51.8608,346869.41400097,0
+IDU.US,D,20160817,000000,51.7619,52.6649,51.4464,52.5779,831728.89639432,0
+IDU.US,D,20160818,000000,52.5877,53.2109,52.4879,53.2109,456032.81426172,0
+IDU.US,D,20160819,000000,52.9399,53.0299,52.3356,52.6016,364152.67537525,0
+IDU.US,D,20160822,000000,52.6352,52.93,52.6164,52.7638,249315.14016466,0
+IDU.US,D,20160823,000000,52.835,53.0348,52.5462,52.5541,163859.3515047,0
+IDU.US,D,20160824,000000,52.5027,52.5829,52.1555,52.564,247396.12588548,0
+IDU.US,D,20160825,000000,52.5126,52.7262,52.3019,52.5412,239842.40845672,0
+IDU.US,D,20160826,000000,52.6214,52.9201,51.4652,51.5137,523910.10858139,0
+IDU.US,D,20160829,000000,51.6838,51.9982,51.6838,51.9261,277000.30823242,0
+IDU.US,D,20160830,000000,51.9261,52.1555,51.3524,51.4237,2045046.4013801,0
+IDU.US,D,20160831,000000,51.4049,51.5948,51.2387,51.5423,368380.97764898,0
+IDU.US,D,20160901,000000,51.5087,51.5997,51.2565,51.3524,423341.8297049,0
+IDU.US,D,20160902,000000,51.5285,52.0606,51.4424,52.0131,1142025.8211927,0
+IDU.US,D,20160906,000000,52.1308,52.6214,52.1308,52.5364,520297.54903475,0
+IDU.US,D,20160907,000000,52.564,52.7213,52.297,52.5927,380550.23785144,0
+IDU.US,D,20160908,000000,52.3603,52.835,52.3553,52.8014,202775.50514315,0
+IDU.US,D,20160909,000000,52.3356,52.3356,50.8421,50.8421,574293.83859208,0
+IDU.US,D,20160912,000000,50.8016,51.7708,50.8016,51.6887,356323.94641649,0
+IDU.US,D,20160913,000000,51.5047,51.571,50.7768,50.9707,386364.91178167,0
+IDU.US,D,20160914,000000,51.0775,51.5325,50.9262,51.1368,268582.12441341,0
+IDU.US,D,20160915,000000,51.118,51.5948,50.9895,51.5423,655843.85688298,0
+IDU.US,D,20160916,000000,51.5423,52.0744,51.2248,52.0131,183865.42924032,0
+IDU.US,D,20160919,000000,52.1842,52.5541,52.1209,52.5502,349634.69537798,0
+IDU.US,D,20160920,000000,52.7163,52.8202,52.4592,52.4731,334461.54085337,0
+IDU.US,D,20160921,000000,52.4731,53.5659,52.4731,53.5609,380013.35872486,0
+IDU.US,D,20160922,000000,53.8053,53.9576,53.5056,53.919,315957.91581473,0
+IDU.US,D,20160923,000000,53.7677,53.9665,53.5155,53.7914,364670.34413759,0
+IDU.US,D,20160926,000000,53.7331,53.8715,53.5343,53.6707,187757.04460417,0
+IDU.US,D,20160927,000000,53.8617,54.1238,52.9498,53.0209,360881.8580975,0
+IDU.US,D,20160928,000000,53.0922,53.196,52.4928,52.9201,544981.85599576,0
+IDU.US,D,20160929,000000,52.8113,52.8113,51.9182,52.1743,401173.06938595,0
+IDU.US,D,20160930,000000,52.3603,52.5779,51.5562,51.8163,484402.47793908,0
+IDU.US,D,20161003,000000,51.8707,52.0705,50.8371,51.1042,443599.66431909,0
+IDU.US,D,20161004,000000,51.0873,51.0873,49.7314,50.0063,706378.23659209,0
+IDU.US,D,20161005,000000,50.13,50.482,49.7551,49.8738,480973.93346031,0
+IDU.US,D,20161006,000000,49.7264,50.1349,49.5276,49.8698,1377628.8055858,0
+IDU.US,D,20161007,000000,50.1251,50.582,49.7828,49.8075,701769.771321,0
+IDU.US,D,20161010,000000,49.8778,50.2912,49.8738,50.2358,268551.79225936,0
+IDU.US,D,20161011,000000,50.1023,50.2161,49.5691,49.6454,608024.20496081,0
+IDU.US,D,20161012,000000,49.6305,50.1883,49.6305,50.1349,344521.70527797,0
+IDU.US,D,20161013,000000,50.1349,51.0488,50.1349,50.7491,292084.4884385,0
+IDU.US,D,20161014,000000,50.5721,50.9578,50.4158,50.5058,202819.99230241,0
+IDU.US,D,20161017,000000,50.5443,50.8619,50.5443,50.7679,185725.80135502,0
+IDU.US,D,20161018,000000,50.9895,51.2753,50.5395,51.1616,220578.45742338,0
+IDU.US,D,20161019,000000,51.0577,51.21,50.852,51.0676,271982.35888174,0
+IDU.US,D,20161020,000000,51.118,51.4237,50.9657,51.0389,259061.8723308,0
+IDU.US,D,20161021,000000,50.8421,50.9607,50.5305,50.7442,193436.234913,0
+IDU.US,D,20161024,000000,50.9301,51.0913,50.6591,50.943,163252.70842382,0
+IDU.US,D,20161025,000000,50.8717,51.215,50.8064,51.215,341887.86323515,0
+IDU.US,D,20161026,000000,51.1002,51.3762,50.8669,51.3277,74804.147231512,0
+IDU.US,D,20161027,000000,51.0676,51.2001,50.7046,51.0488,178911.17741314,0
+IDU.US,D,20161028,000000,51.0676,51.4424,50.934,51.2298,153632.36023287,0
+IDU.US,D,20161031,000000,51.3228,52.4731,51.3228,52.2495,873537.72645677,0
+IDU.US,D,20161101,000000,52.1655,52.2178,51.1418,51.2713,561730.26038705,0
+IDU.US,D,20161102,000000,51.0825,51.0825,50.1913,50.6245,714840.90757036,0
+IDU.US,D,20161103,000000,50.4623,50.9479,50.311,50.7591,187274.76335486,0
+IDU.US,D,20161104,000000,51.0913,51.4464,50.5622,50.5671,359407.71541097,0
+IDU.US,D,20161107,000000,50.9114,51.5285,50.4158,51.5285,740237.0090796,0
+IDU.US,D,20161108,000000,51.485,52.1358,51.485,51.9142,456424.09904889,0
+IDU.US,D,20161109,000000,50.9657,50.9657,50.13,50.1913,631264.70138933,0
+IDU.US,D,20161110,000000,49.9975,49.9975,48.3715,48.9688,783613.00043432,0
+IDU.US,D,20161111,000000,48.9154,49.4228,48.6712,48.8264,260873.71299902,0
+IDU.US,D,20161114,000000,48.5287,48.9471,48.1519,48.8561,351062.32876166,0
+IDU.US,D,20161115,000000,48.771,49.6977,48.771,49.6206,389545.74366908,0
+IDU.US,D,20161116,000000,49.675,49.9075,48.9985,49.2932,191347.36057118,0
+IDU.US,D,20161117,000000,49.1894,49.5514,49.1261,49.2843,282006.12472148,0
+IDU.US,D,20161118,000000,49.4317,49.5366,48.9836,49.1607,265254.68711479,0
+IDU.US,D,20161121,000000,49.2745,49.7264,49.2745,49.7264,106011.88945558,0
+IDU.US,D,20161122,000000,49.7591,49.9975,49.5415,49.9361,257309.68489886,0
+IDU.US,D,20161123,000000,49.4683,49.855,49.3703,49.4683,664960.6913168,0
+IDU.US,D,20161125,000000,49.4831,50.2813,49.4831,50.1399,403013.22006462,0
+IDU.US,D,20161128,000000,50.3249,51.1516,50.3249,51.1002,269322.22897208,0
+IDU.US,D,20161129,000000,50.934,51.4998,50.9014,51.2901,259535.05393388,0
+IDU.US,D,20161130,000000,50.6996,50.6996,49.6602,49.6602,470497.20745351,0
+IDU.US,D,20161201,000000,49.313,49.4683,48.9154,49.2547,605995.99492707,0
+IDU.US,D,20161202,000000,49.5415,50.0163,49.3753,49.6602,263954.44877809,0
+IDU.US,D,20161205,000000,49.5326,49.7739,49.0934,49.7452,114733.39481503,0
+IDU.US,D,20161206,000000,49.9124,49.9173,49.5969,49.6651,257315.75132967,0
+IDU.US,D,20161207,000000,49.855,50.3584,49.8352,50.3584,268474.95080245,0
+IDU.US,D,20161208,000000,49.9875,50.5395,49.6889,50.5058,142811.86981356,0
+IDU.US,D,20161209,000000,50.4307,50.9993,50.4307,50.9895,185668.17026233,0
+IDU.US,D,20161212,000000,50.8421,51.5137,50.8421,51.485,194924.53260476,0
+IDU.US,D,20161213,000000,51.571,52.0131,51.5423,51.9637,227411.28065769,0
+IDU.US,D,20161214,000000,52.1457,52.4454,50.8817,50.9162,341876.74144533,0
+IDU.US,D,20161215,000000,50.8184,51.3277,50.5533,51.2526,410425.38744117,0
+IDU.US,D,20161216,000000,51.3376,52.0477,51.3376,51.8756,186264.7026252,0
+IDU.US,D,20161219,000000,52.107,52.107,51.6462,52.0606,158548.1913316,0
+IDU.US,D,20161220,000000,52.0032,52.2406,51.9409,52.117,253191.58945148,0
+IDU.US,D,20161221,000000,52.0982,52.3454,51.9182,51.9409,158384.39769975,0
+IDU.US,D,20161222,000000,51.7836,52.1655,51.7758,52.117,136942.59800605,0
+IDU.US,D,20161223,000000,52.107,52.203,51.9261,52.0794,137280.29598774,0
+IDU.US,D,20161227,000000,52.023,52.2446,51.8756,52.1555,111529.30827618,0
+IDU.US,D,20161228,000000,52.1892,52.1892,51.5473,51.6373,67373.780562533,0
+IDU.US,D,20161229,000000,51.8311,52.293,51.7135,52.2881,58882.799573816,0
+IDU.US,D,20161230,000000,52.297,52.3801,51.8806,52.0131,101430.72312314,0
+IDU.US,D,20170103,000000,51.9547,51.9884,51.571,51.8311,340508.76129795,0
+IDU.US,D,20170104,000000,51.9261,52.3256,51.9142,52.0705,162736.05073327,0
+IDU.US,D,20170105,000000,52.1407,52.213,51.6462,52.107,162534.84744477,0
+IDU.US,D,20170106,000000,51.9409,52.3701,51.8904,52.2791,213509.04338752,0
+IDU.US,D,20170109,000000,52.3256,52.3889,51.5423,51.5473,313624.36209695,0
+IDU.US,D,20170110,000000,51.4998,51.5423,51.215,51.4504,60507.591958773,0
+IDU.US,D,20170111,000000,51.3999,51.9934,51.3999,51.9637,96989.084699293,0
+IDU.US,D,20170112,000000,52.0131,52.0794,51.6748,52.0477,319890.98512243,0
+IDU.US,D,20170113,000000,51.9182,52.0606,51.6838,51.9499,96206.515124958,0
+IDU.US,D,20170117,000000,52.0744,52.6649,52.0744,52.5364,98882.822183441,0
+IDU.US,D,20170118,000000,52.4206,52.655,52.3553,52.4592,90463.627292628,0
+IDU.US,D,20170119,000000,52.2643,52.4068,51.8707,51.9982,316664.65500395,0
+IDU.US,D,20170120,000000,52.0744,52.1931,51.757,52.0517,110291.75639119,0
+IDU.US,D,20170123,000000,52.1457,52.2178,51.752,51.8213,209756.95593228,0
+IDU.US,D,20170124,000000,51.7708,51.9934,51.7085,51.8411,165800.60936352,0
+IDU.US,D,20170125,000000,51.6788,51.8756,51.5997,51.8262,646859.47285515,0
+IDU.US,D,20170126,000000,51.7708,52.112,51.661,51.8707,176405.7414891,0
+IDU.US,D,20170127,000000,51.9499,52.0932,51.7431,51.8311,92938.731062618,0
+IDU.US,D,20170130,000000,51.7758,51.9587,51.5423,51.7886,182364.99868694,0
+IDU.US,D,20170131,000000,51.7797,52.6649,51.7797,52.6649,235872.94056416,0
+IDU.US,D,20170201,000000,52.3889,52.3889,51.5997,51.7333,331431.35866438,0
+IDU.US,D,20170202,000000,51.8163,52.2545,51.6225,52.2545,112359.39822519,0
+IDU.US,D,20170203,000000,52.4503,52.5779,52.2693,52.4028,118473.34940866,0
+IDU.US,D,20170206,000000,52.5076,52.5829,52.2327,52.2743,157445.1119962,0
+IDU.US,D,20170207,000000,52.2791,52.4354,52.203,52.3504,196010.42371953,0
+IDU.US,D,20170208,000000,52.4592,52.8686,52.3801,52.8301,202825.04766142,0
+IDU.US,D,20170209,000000,52.7588,52.8924,52.3118,52.4404,282750.27356736,0
+IDU.US,D,20170210,000000,52.3454,52.8251,52.3454,52.8014,202703.71904524,0
+IDU.US,D,20170213,000000,52.8153,53.0299,52.66,53.0209,738294.74014898,0
+IDU.US,D,20170214,000000,52.9251,52.9251,52.3801,52.65,103221.33128353,0
+IDU.US,D,20170215,000000,52.3306,52.5076,52.1209,52.4977,95220.720118529,0
+IDU.US,D,20170216,000000,52.4879,52.9972,52.4779,52.9873,106249.49132892,0
+IDU.US,D,20170217,000000,53.0111,53.1436,52.7302,53.0071,97766.598914622,0
+IDU.US,D,20170221,000000,52.8548,53.6391,52.8498,53.5481,139455.11143269,0
+IDU.US,D,20170222,000000,53.5382,53.837,53.4008,53.7775,205344.63859068,0
+IDU.US,D,20170223,000000,53.8853,54.471,53.8666,54.2988,124207.13759478,0
+IDU.US,D,20170224,000000,54.3987,55.0505,54.3987,55.0455,247225.25475103,0
+IDU.US,D,20170227,000000,54.9595,54.998,54.732,54.8032,1076641.8299354,0
+IDU.US,D,20170228,000000,54.7518,55.3789,54.7518,55.2592,665232.66963139,0
+IDU.US,D,20170301,000000,54.7073,55.2117,54.5095,54.8112,488015.03748572,0
+IDU.US,D,20170302,000000,54.6736,55.5242,54.6381,55.2166,130050.12153545,0
+IDU.US,D,20170303,000000,55.2542,55.2542,54.6133,55.0643,183527.73125863,0
+IDU.US,D,20170306,000000,54.9209,55.0307,54.7518,54.8942,479135.80492524,0
+IDU.US,D,20170307,000000,54.8557,55.0356,54.8359,54.8695,161952.47008713,0
+IDU.US,D,20170308,000000,54.4798,54.7469,53.9705,54.0466,264300.23533419,0
+IDU.US,D,20170309,000000,54.0565,54.285,53.9052,53.9289,1122708.2833539,0
+IDU.US,D,20170310,000000,54.1999,54.4462,54.0614,54.3799,415567.69862343,0
+IDU.US,D,20170313,000000,54.3127,54.555,54.3127,54.5233,303572.28624676,0
+IDU.US,D,20170314,000000,54.4996,54.6133,54.3225,54.4422,172171.37278455,0
+IDU.US,D,20170315,000000,54.5649,55.6212,54.5649,55.364,633836.86805226,0
+IDU.US,D,20170316,000000,55.2592,55.2592,54.6885,54.7934,649005.97828965,0
+IDU.US,D,20170317,000000,54.8942,55.4006,54.8942,55.1415,434701.22139439,0
+IDU.US,D,20170320,000000,55.1691,55.2977,54.6034,54.7469,246223.28259578,0
+IDU.US,D,20170321,000000,54.7271,55.6776,54.7271,55.4837,234066.15525494,0
+IDU.US,D,20170322,000000,55.5342,56.0148,55.4787,55.6963,258249.98167422,0
+IDU.US,D,20170323,000000,55.6113,56.0524,55.4352,55.5628,174391.68646057,0
+IDU.US,D,20170324,000000,55.6113,55.9446,55.5391,55.8161,137524.97536369,0
+IDU.US,D,20170327,000000,55.9584,56.1207,55.369,55.553,170861.02372985,0
+IDU.US,D,20170328,000000,55.548,55.6498,55.3402,55.6063,212072.31035763,0
+IDU.US,D,20170329,000000,55.5925,55.5925,55.2068,55.4055,351896.46299787,0
+IDU.US,D,20170330,000000,55.369,55.369,54.8744,55.0594,418396.67752393,0
+IDU.US,D,20170331,000000,55.1415,55.4837,55.0356,55.2314,235883.05128218,0
+IDU.US,D,20170403,000000,55.3027,55.3027,54.7934,55.2216,2129274.7488731,0
+IDU.US,D,20170404,000000,55.1316,55.6013,55.0693,55.3967,851891.69025917,0
+IDU.US,D,20170405,000000,55.3452,55.7537,55.2691,55.6865,314027.77974573,0
+IDU.US,D,20170406,000000,55.6676,55.6914,55.3789,55.636,183904.86104057,0
+IDU.US,D,20170407,000000,55.8022,55.8625,55.3452,55.3541,321537.01001523,0
+IDU.US,D,20170410,000000,55.4204,55.4787,55.093,55.4254,240787.76059109,0
+IDU.US,D,20170411,000000,55.4006,55.4975,55.1118,55.455,209293.8850472,0
+IDU.US,D,20170412,000000,55.369,55.8397,55.1691,55.8299,248719.6188736,0
+IDU.US,D,20170413,000000,55.8249,55.8447,55.364,55.5875,507822.94514825,0
+IDU.US,D,20170417,000000,55.6498,55.8912,55.6063,55.8912,172832.61374271,0
+IDU.US,D,20170418,000000,55.8813,56.0475,55.7972,55.9584,194991.26334366,0
+IDU.US,D,20170419,000000,55.905,55.905,55.3967,55.5578,303422.64762015,0
+IDU.US,D,20170420,000000,55.4639,55.4639,54.9694,55.3264,397874.95316956,0
+IDU.US,D,20170421,000000,55.3215,55.8299,55.2314,55.6498,363133.51499936,0
+IDU.US,D,20170424,000000,55.6498,55.9397,55.3541,55.905,190729.59570048,0
+IDU.US,D,20170425,000000,55.7774,55.9249,55.5678,55.8536,315556.52030956,0
+IDU.US,D,20170426,000000,55.7537,56.092,55.6588,55.7201,187537.64202324,0
+IDU.US,D,20170427,000000,55.6825,56.1582,55.6825,55.905,328473.97364509,0
+IDU.US,D,20170428,000000,55.8161,55.8397,55.4352,55.5826,290645.73326502,0
+IDU.US,D,20170501,000000,55.6676,55.7053,55.1889,55.3076,293240.14350758,0
+IDU.US,D,20170502,000000,55.3126,55.5173,55.1366,55.3402,601733.31621208,0
+IDU.US,D,20170503,000000,55.3304,55.3452,55.097,55.1118,333360.48366158,0
+IDU.US,D,20170504,000000,54.9595,55.3402,54.9358,55.2928,461903.09714105,0
+IDU.US,D,20170505,000000,55.3541,55.7923,55.3541,55.6637,174595.92296447,0
+IDU.US,D,20170508,000000,55.6637,55.6776,55.3452,55.6311,88911.632077377,0
+IDU.US,D,20170509,000000,55.5391,55.5391,55.0733,55.1464,83234.463912142,0
+IDU.US,D,20170510,000000,55.2493,55.3502,55.013,55.3027,43652.013956522,0
+IDU.US,D,20170511,000000,55.1889,55.3739,54.998,55.3739,63901.759996297,0
+IDU.US,D,20170512,000000,55.4006,55.7438,55.4006,55.641,98218.548009878,0
+IDU.US,D,20170515,000000,55.6726,55.9584,55.6676,55.8487,43005.939075385,0
+IDU.US,D,20170516,000000,55.7972,55.91,55.364,55.3739,50686.040479325,0
+IDU.US,D,20170517,000000,55.45,55.7873,55.3215,55.5875,61176.921491344,0
+IDU.US,D,20170518,000000,55.6776,55.9001,55.3166,55.7725,115190.3992693,0
+IDU.US,D,20170519,000000,55.73,55.9782,55.544,55.9584,66889.47716963,0
+IDU.US,D,20170522,000000,55.905,56.5182,55.9001,56.4727,72755.71576174,0
+IDU.US,D,20170523,000000,56.4727,56.9089,56.4727,56.5707,77168.033103342,0
+IDU.US,D,20170524,000000,56.6399,57.0167,56.6399,56.9436,172734.53977797,0
+IDU.US,D,20170525,000000,57.0117,57.4856,56.9386,57.4173,33458.388054135,0
+IDU.US,D,20170526,000000,57.3788,57.4756,57.3273,57.4123,29409.045489261,0
+IDU.US,D,20170530,000000,57.4223,57.6507,57.3233,57.5696,37796.897154229,0
+IDU.US,D,20170531,000000,57.5894,58.0028,57.5894,57.8594,113391.70253448,0
+IDU.US,D,20170601,000000,57.7645,58.2442,57.6972,58.2442,128860.09002513,0
+IDU.US,D,20170602,000000,58.5873,58.5873,58.1591,58.3856,75762.643299302,0
+IDU.US,D,20170605,000000,58.3351,58.3351,58.0641,58.0879,51140.011718184,0
+IDU.US,D,20170606,000000,58.169,58.1739,57.9454,57.9741,151774.01026177,0
+IDU.US,D,20170607,000000,57.9356,58.3025,57.898,58.1402,80228.547446381,0
+IDU.US,D,20170608,000000,58.1067,58.1067,57.3876,57.712,51324.026786051,0
+IDU.US,D,20170609,000000,57.5795,57.7595,57.3461,57.7595,129916.66005766,0
+IDU.US,D,20170612,000000,57.8158,58.0592,57.3233,57.6032,183279.00759547,0
+IDU.US,D,20170613,000000,57.6082,57.812,57.4559,57.7417,46650.852919672,0
+IDU.US,D,20170614,000000,58.0829,58.3856,57.9029,58.0879,72383.6413388,0
+IDU.US,D,20170615,000000,57.893,58.4301,57.893,58.4301,46708.484012356,0
+IDU.US,D,20170616,000000,58.4449,58.7347,58.44,58.6822,174905.31093572,0
+IDU.US,D,20170619,000000,58.7001,58.7001,58.3163,58.4251,46825.768341326,0
+IDU.US,D,20170620,000000,58.4498,58.4924,58.3638,58.4647,52666.730138399,0
+IDU.US,D,20170621,000000,58.4103,58.4449,57.812,58.0354,64664.108134603,0
+IDU.US,D,20170622,000000,57.9879,58.2214,57.7793,57.8258,88678.074491237,0
+IDU.US,D,20170623,000000,57.8158,58.0354,57.5251,57.6032,75999.234100845,0
+IDU.US,D,20170626,000000,57.717,58.2926,57.6547,58.0592,45222.208464201,0
+IDU.US,D,20170627,000000,57.812,57.9208,57.27,57.3836,58288.289354554,0
+IDU.US,D,20170628,000000,57.4756,57.5647,56.8555,56.8803,58907.065297051,0
+IDU.US,D,20170629,000000,56.537,56.6003,56.268,56.4529,58650.253059479,0
+IDU.US,D,20170630,000000,56.4629,56.7477,56.3254,56.3254,199418.74676228,0
+IDU.US,D,20170703,000000,56.4233,56.537,56.0327,56.092,1598473.174893,0
+IDU.US,D,20170705,000000,56.0573,56.092,55.6963,55.8536,823915.33351258,0
+IDU.US,D,20170706,000000,55.6013,55.8674,55.6013,55.7972,248214.08297287,0
+IDU.US,D,20170707,000000,55.544,56.092,55.544,55.8764,132040.92191254,0
+IDU.US,D,20170710,000000,55.9535,56.0772,55.725,55.73,138796.90368994,0
+IDU.US,D,20170711,000000,55.8209,55.8397,55.4639,55.7438,214714.24097487,0
+IDU.US,D,20170712,000000,56.176,56.3768,56.1355,56.1948,79101.202387746,0
+IDU.US,D,20170713,000000,56.1898,56.2858,55.8111,55.9684,69034.971532343,0
+IDU.US,D,20170714,000000,56.3768,56.4955,56.2344,56.3106,61714.811689724,0
+IDU.US,D,20170717,000000,56.3768,56.5044,56.2096,56.4827,59752.321323078,0
+IDU.US,D,20170718,000000,56.5519,56.6656,56.4955,56.6627,71081.380858511,0
+IDU.US,D,20170719,000000,56.7428,56.9336,56.6488,56.9139,56120.551412209,0
+IDU.US,D,20170720,000000,57.1037,57.4074,57.0079,57.4074,181008.14032937,0
+IDU.US,D,20170721,000000,57.3708,57.8445,57.2887,57.8445,64493.237000154,0
+IDU.US,D,20170724,000000,57.7842,57.7842,57.2373,57.3371,178074.00996151,0
+IDU.US,D,20170725,000000,57.26,57.3233,56.9851,57.0949,70158.272303773,0
+IDU.US,D,20170726,000000,57.1037,57.4994,57.0029,57.4994,48495.047885548,0
+IDU.US,D,20170727,000000,57.4459,57.6685,57.3461,57.6547,73127.79018468,0
+IDU.US,D,20170728,000000,57.5894,57.712,57.356,57.5746,47482.965012279,0
+IDU.US,D,20170731,000000,57.5301,57.893,57.4559,57.7595,85715.63411294,0
+IDU.US,D,20170801,000000,57.9118,58.169,57.8258,58.0731,109325.17174898,0
+IDU.US,D,20170802,000000,57.9168,58.2926,57.7515,58.2777,85407.257213493,0
+IDU.US,D,20170803,000000,58.2629,58.5161,58.0879,58.5161,263893.78447001,0
+IDU.US,D,20170804,000000,58.3767,58.3905,58.0503,58.3905,61919.048193621,0
+IDU.US,D,20170807,000000,58.354,58.5013,58.2728,58.4153,50005.589156939,0
+IDU.US,D,20170808,000000,58.4548,58.7347,58.4548,58.7347,56980.973515257,0
+IDU.US,D,20170809,000000,58.8752,58.8752,58.4053,58.4301,47911.659456101,0
+IDU.US,D,20170810,000000,58.3905,58.705,58.249,58.6061,35736.332822839,0
+IDU.US,D,20170811,000000,58.5063,58.5063,58.0879,58.2679,43024.138367811,0
+IDU.US,D,20170814,000000,58.3114,58.6259,58.3114,58.6111,76330.865651727,0
+IDU.US,D,20170815,000000,58.349,58.9147,58.349,58.885,44769.248297142,0
+IDU.US,D,20170816,000000,58.8623,59.1521,58.7347,59.1481,40173.926959477,0
+IDU.US,D,20170817,000000,59.0521,59.1204,58.6586,58.6822,98460.194170428,0
+IDU.US,D,20170818,000000,58.7001,59.2817,58.5111,59.0324,50397.885015908,0
+IDU.US,D,20170821,000000,59.0373,59.2717,58.982,59.2194,48212.958852938,0
+IDU.US,D,20170822,000000,59.2332,59.428,59.1283,59.3993,46858.122638973,0
+IDU.US,D,20170823,000000,59.3578,59.615,59.2669,59.61,77326.771376171,0
+IDU.US,D,20170824,000000,59.5705,59.7079,59.4863,59.5803,1517419.5928566,0
+IDU.US,D,20170825,000000,59.6703,59.9384,59.6189,59.7465,95717.156373049,0
+IDU.US,D,20170828,000000,59.7178,59.8514,59.5853,59.8414,60743.171688515,0
+IDU.US,D,20170829,000000,59.8939,60.0175,59.7228,59.7663,45012.916601296,0
+IDU.US,D,20170830,000000,59.6851,59.6851,59.4666,59.527,127857.10679807,0
+IDU.US,D,20170831,000000,59.5655,59.6654,59.527,59.5318,36130.650825412,0
+IDU.US,D,20170901,000000,60.0076,60.0076,59.2669,59.4192,1616821.0948742,0
+IDU.US,D,20170905,000000,59.5318,59.5606,59.2519,59.5318,381525.92213984,0
+IDU.US,D,20170906,000000,59.6051,59.6051,59.2045,59.2381,114579.71190121,0
+IDU.US,D,20170907,000000,59.3479,59.7277,59.2519,59.6851,192270.46912591,0
+IDU.US,D,20170908,000000,59.6278,60.0125,59.518,59.9928,249721.59102885,0
+IDU.US,D,20170911,000000,60.0313,60.5259,59.9512,60.516,303502.52229246,0
+IDU.US,D,20170912,000000,60.4932,60.4982,59.2144,59.4863,202452.97323848,0
+IDU.US,D,20170913,000000,59.3529,59.4617,59.1669,59.2045,116806.09200804,0
+IDU.US,D,20170914,000000,59.1808,59.6851,58.9918,59.6654,58118.429291907,0
+IDU.US,D,20170915,000000,59.7712,59.8464,59.4943,59.7376,41840.173288294,0
+IDU.US,D,20170918,000000,59.7228,59.7228,58.8247,59.2094,79143.667403406,0
+IDU.US,D,20170919,000000,59.2519,59.2519,58.9918,59.0818,80648.142243989,0
+IDU.US,D,20170920,000000,59.2243,59.2243,58.44,58.6111,127507.27595476,0
+IDU.US,D,20170921,000000,58.6209,58.9533,58.5428,58.5725,84162.627825887,0
+IDU.US,D,20170922,000000,58.7574,58.7574,58.169,58.1829,80536.924345828,0
+IDU.US,D,20170925,000000,58.1927,58.71,58.1492,58.6437,72242.091286596,0
+IDU.US,D,20170926,000000,58.6209,58.792,58.4874,58.6209,116888.99989576,0
+IDU.US,D,20170927,000000,58.2065,58.2975,57.6082,57.9118,63346.681577291,0
+IDU.US,D,20170928,000000,57.798,58.1927,57.5746,58.1264,224048.45584601,0
+IDU.US,D,20170929,000000,58.1541,58.1829,57.8643,57.9791,124051.43253735,0
+IDU.US,D,20171002,000000,57.898,58.3688,57.898,58.1304,2473587.1622883,0
+IDU.US,D,20171003,000000,58.1877,58.1877,57.6685,57.9831,247934.01608385,0
+IDU.US,D,20171004,000000,58.0305,58.5527,57.8258,58.5161,195883.02867255,0
+IDU.US,D,20171005,000000,58.5527,58.5824,58.3025,58.4776,80387.285719212,0
+IDU.US,D,20171006,000000,58.3955,58.435,58.0552,58.4004,92934.686775412,0
+IDU.US,D,20171009,000000,58.4973,58.6388,58.4498,58.4924,47440.499996617,0
+IDU.US,D,20171010,000000,58.6111,59.0571,58.5626,59.0571,48935.875190987,0
+IDU.US,D,20171011,000000,59.0373,59.5566,59.0373,59.3044,75405.734953385,0
+IDU.US,D,20171012,000000,59.3667,59.6981,59.3242,59.61,111769.94336493,0
+IDU.US,D,20171013,000000,59.7564,59.8177,59.072,59.1857,77469.332500179,0
+IDU.US,D,20171016,000000,59.2332,59.2332,58.6625,59.067,249185.72297407,0
+IDU.US,D,20171017,000000,59.0473,59.5131,58.9345,59.3895,61225.452937814,0
+IDU.US,D,20171018,000000,59.2431,59.4043,59.1283,59.3529,75084.214120518,0
+IDU.US,D,20171019,000000,59.4092,59.9186,59.4092,59.9186,130977.2743774,0
+IDU.US,D,20171020,000000,59.7614,60.061,59.6753,59.9928,69581.961376937,0
+IDU.US,D,20171023,000000,59.9839,60.071,59.7762,59.9977,81908.948780418,0
+IDU.US,D,20171024,000000,59.9473,60.0511,59.7663,60.0027,176593.80084417,0
+IDU.US,D,20171025,000000,59.8127,59.8692,59.1006,59.7762,75526.052497759,0
+IDU.US,D,20171026,000000,59.974,60.3567,59.8029,59.8276,115818.274858,0
+IDU.US,D,20171027,000000,59.8079,60.2401,59.7416,60.1995,78733.172252011,0
+IDU.US,D,20171030,000000,60.1401,60.2776,60.0511,60.1648,77724.122594147,0
+IDU.US,D,20171031,000000,60.1352,60.3656,60.0125,60.2826,161128.44656893,0
+IDU.US,D,20171101,000000,60.3221,60.3221,59.8464,59.884,98936.408988918,0
+IDU.US,D,20171102,000000,59.9512,60.3271,59.7989,60.155,1726288.8277472,0
+IDU.US,D,20171103,000000,60.1085,60.5496,60.0511,60.2974,114553.42403437,0
+IDU.US,D,20171106,000000,60.3686,60.4022,60.0848,60.0848,82460.993984019,0
+IDU.US,D,20171107,000000,60.1798,60.8503,60.0313,60.7681,85014.961354524,0
+IDU.US,D,20171108,000000,60.7919,60.9116,60.4171,60.7831,63527.663429754,0
+IDU.US,D,20171109,000000,60.7919,60.9254,60.6831,60.8404,113059.05991181,0
+IDU.US,D,20171110,000000,60.4982,60.6881,60.4072,60.598,69420.189888702,0
+IDU.US,D,20171113,000000,60.5793,61.3063,60.5793,61.2766,43466.987816853,0
+IDU.US,D,20171114,000000,61.154,62.0569,61.154,62.0332,59419.678700395,0
+IDU.US,D,20171115,000000,62.1519,62.1519,61.4774,61.4774,57506.73085202,0
+IDU.US,D,20171116,000000,61.4586,61.4674,61.1688,61.3804,97853.551089548,0
+IDU.US,D,20171117,000000,61.3211,61.326,60.9432,61.0016,51674.86870116,0
+IDU.US,D,20171120,000000,61.059,61.059,60.7266,60.8156,210681.07555882,0
+IDU.US,D,20171121,000000,60.9116,61.0916,60.8156,60.9215,79480.354313295,0
+IDU.US,D,20171122,000000,60.9432,61.0362,60.7681,60.9432,103540.8299728,0
+IDU.US,D,20171124,000000,61.0264,61.233,60.9867,61.0412,60892.810315132,0
+IDU.US,D,20171127,000000,61.0728,61.3804,60.9779,61.3448,52826.479483031,0
+IDU.US,D,20171128,000000,61.4388,61.7008,61.4388,61.5475,41165.788396716,0
+IDU.US,D,20171129,000000,61.4199,61.9046,61.2963,61.6187,50986.328804362,0
+IDU.US,D,20171130,000000,61.6337,62.0233,61.6337,61.9521,54485.648309237,0
+IDU.US,D,20171201,000000,61.9719,62.1519,61.3804,61.6772,65516.441663239,0
+IDU.US,D,20171204,000000,61.7948,61.9333,61.3349,61.4002,66972.385057351,0
+IDU.US,D,20171205,000000,61.3676,61.3676,60.4695,60.6158,96623.076707162,0
+IDU.US,D,20171206,000000,60.6455,60.9215,60.5793,60.8404,45004.828026885,0
+IDU.US,D,20171207,000000,60.7919,60.9532,60.4982,60.9532,42042.387648587,0
+IDU.US,D,20171208,000000,60.9027,61.1342,60.693,61.1342,33287.516919687,0
+IDU.US,D,20171211,000000,61.139,61.51,60.9166,61.4724,3480800.7137605,0
+IDU.US,D,20171212,000000,61.3349,61.3349,60.3824,60.3824,100951.47508924,0
+IDU.US,D,20171213,000000,60.6357,60.7643,60.4072,60.5308,85138.312114303,0
+IDU.US,D,20171214,000000,60.5743,60.6633,60.071,60.3924,73849.695450927,0
+IDU.US,D,20171215,000000,60.516,60.8641,60.516,60.6683,72583.833555491,0
+IDU.US,D,20171218,000000,60.7356,60.8008,59.9423,59.9888,82829.024119753,0
+IDU.US,D,20171219,000000,60.066,60.066,58.9483,58.982,105476.02140081,0
+IDU.US,D,20171220,000000,58.9533,59.1006,58.5241,58.5626,119257.9411266,0
+IDU.US,D,20171221,000000,58.1304,58.169,57.7219,57.893,248334.40051724,0
+IDU.US,D,20171222,000000,57.9543,58.1492,57.9356,57.9831,53521.085810639,0
+IDU.US,D,20171226,000000,58.0503,58.2016,57.6279,57.6329,46879.355146804,0
+IDU.US,D,20171227,000000,57.7842,57.9879,57.7793,57.8791,283348.82807383,0
+IDU.US,D,20171228,000000,57.9791,58.2164,57.7793,58.1789,83647.992278941,0
+IDU.US,D,20171229,000000,58.3163,58.34,58.1591,58.2065,67228.186223122,0
+IDU.US,D,20180102,000000,58.2629,58.2629,57.5696,57.7555,60079.908586753,0
+IDU.US,D,20180103,000000,57.5795,57.9078,57.0998,57.2986,166753.0390005,0
+IDU.US,D,20180104,000000,57.086,57.4944,56.7477,56.8061,132277.51271408,0
+IDU.US,D,20180105,000000,56.9989,57.0365,56.5657,56.8061,102667.26393633,0
+IDU.US,D,20180108,000000,56.8891,57.2986,56.7764,57.265,120380.23082622,0
+IDU.US,D,20180109,000000,57.3085,57.3085,56.6438,56.7526,179250.89753842,0
+IDU.US,D,20180110,000000,56.5905,56.6003,55.9782,56.0277,146176.71676885,0
+IDU.US,D,20180111,000000,56.0069,56.2383,55.7101,55.8724,208777.22735665,0
+IDU.US,D,20180112,000000,55.725,55.905,55.46,55.5578,103551.95176262,0
+IDU.US,D,20180116,000000,55.7101,55.9149,55.1643,55.4303,176165.10640035,0
+IDU.US,D,20180117,000000,55.5075,55.905,55.4877,55.8249,80116.318476417,0
+IDU.US,D,20180118,000000,55.8209,55.8209,55.1741,55.4303,2862066.2252068,0
+IDU.US,D,20180119,000000,55.5292,55.73,55.2266,55.3354,132913.47687721,0
+IDU.US,D,20180122,000000,55.5826,55.8724,55.2977,55.3739,81418.578956707,0
+IDU.US,D,20180123,000000,55.5124,56.2047,55.4155,55.8862,192729.49572377,0
+IDU.US,D,20180124,000000,55.8586,55.8586,55.5075,55.6113,93358.325860227,0
+IDU.US,D,20180125,000000,55.6825,56.4629,55.6261,56.4381,410464.81924142,0
+IDU.US,D,20180126,000000,56.5321,56.63,55.905,56.4431,365865.43100693,0
+IDU.US,D,20180129,000000,56.1948,56.1948,55.6865,55.73,63011.005739204,0
+IDU.US,D,20180130,000000,55.6498,55.9584,55.6498,55.8022,67125.056899373,0
+IDU.US,D,20180131,000000,55.9249,56.3906,55.641,56.3669,140190.16063236,0
+IDU.US,D,20180201,000000,56.1898,56.4678,55.3502,55.455,285428.60276945,0
+IDU.US,D,20180202,000000,55.2354,55.5826,54.9882,55.0228,535288.7106351,0
+IDU.US,D,20180205,000000,54.9645,55.45,54.0189,54.1039,376124.77657641,0
+IDU.US,D,20180206,000000,53.5204,53.6807,52.3454,53.3583,338263.17082689,0
+IDU.US,D,20180207,000000,53.3395,53.919,53.1347,53.1535,169570.89611119,0
+IDU.US,D,20180208,000000,53.0071,53.6807,52.5364,52.5502,148376.80900884,0
+IDU.US,D,20180209,000000,52.6827,54.0614,52.4779,53.6757,203506.51005561,0
+IDU.US,D,20180212,000000,53.7479,54.3176,53.3433,54.0426,117095.25854326,0
+IDU.US,D,20180213,000000,53.9536,54.3987,53.4631,54.2089,205846.13020421,0
+IDU.US,D,20180214,000000,53.6579,54.0961,53.6579,53.6579,77900.049087602,0
+IDU.US,D,20180215,000000,53.8182,54.8032,53.8182,54.7934,122258.80223335,0
+IDU.US,D,20180216,000000,54.826,55.369,54.6836,55.2879,83737.977669271,0
+IDU.US,D,20180220,000000,55.0693,55.1019,54.3325,54.5798,109894.40517321,0
+IDU.US,D,20180221,000000,54.5798,54.8695,53.8765,53.8953,127636.69314535,0
+IDU.US,D,20180222,000000,54.0041,54.5184,53.8853,54.1376,58731.138803596,0
+IDU.US,D,20180223,000000,54.2464,55.5342,54.2464,55.5342,93562.562364123,0
+IDU.US,D,20180226,000000,55.7586,55.7586,55.2444,55.3402,106541.69107955,0
+IDU.US,D,20180227,000000,55.3877,55.6963,54.4323,54.4323,106718.6286448,0
+IDU.US,D,20180228,000000,54.6381,54.7884,54.0961,54.0991,57109.379634044,0
+IDU.US,D,20180301,000000,54.1376,54.917,53.9101,54.1287,140033.44450313,0
+IDU.US,D,20180302,000000,53.9793,54.4511,53.6006,53.9338,78425.806424365,0
+IDU.US,D,20180305,000000,53.8132,55.093,53.8132,54.9832,100363.03130079,0
+IDU.US,D,20180306,000000,54.9545,54.9545,54.2375,54.2988,68031.988305289,0
+IDU.US,D,20180307,000000,54.1287,54.375,53.8418,53.9744,59736.144174254,0
+IDU.US,D,20180308,000000,54.0911,54.4175,54.0911,54.3275,32631.331320535,0
+IDU.US,D,20180309,000000,54.3037,54.5184,54.1465,54.5184,59095.124652124,0
+IDU.US,D,20180312,000000,54.471,54.8309,54.471,54.7834,79275.106737597,0
+IDU.US,D,20180313,000000,54.8606,55.2216,54.5184,54.8843,146992.65171263,0
+IDU.US,D,20180314,000000,54.9793,55.5628,54.9793,55.4006,136817.22510266,0
+IDU.US,D,20180315,000000,55.3739,55.8536,55.0505,55.3502,211956.03710046,0
+IDU.US,D,20180316,000000,55.3452,55.9881,55.3452,55.91,135316.79454929,0
+IDU.US,D,20180319,000000,55.905,56.2146,55.2493,55.5628,236409.81969074,0
+IDU.US,D,20180320,000000,55.5628,55.7686,55.1543,55.2977,138230.70348112,0
+IDU.US,D,20180321,000000,55.3354,55.7586,54.9882,55.0881,141717.89012438,0
+IDU.US,D,20180322,000000,55.1168,56.2196,55.0643,55.3126,191080.43761558,0
+IDU.US,D,20180323,000000,55.3591,55.8161,54.461,54.5599,188487.03844483,0
+IDU.US,D,20180326,000000,54.7567,55.2266,54.7024,55.1316,268224.20499569,0
+IDU.US,D,20180327,000000,55.2166,56.4332,55.093,55.905,148880.32276596,0
+IDU.US,D,20180328,000000,55.9732,56.2146,55.5925,55.9684,270060.31138716,0
+IDU.US,D,20180329,000000,56.1305,56.5044,56.1305,56.2819,160751.31678699,0
+IDU.US,D,20180402,000000,56.2819,56.542,55.3967,55.7488,206817.77020541,0
+IDU.US,D,20180403,000000,55.7725,56.2433,55.6163,55.997,124882.53355815,0
+IDU.US,D,20180404,000000,55.91,56.2483,55.6063,56.1008,111900.37162732,0
+IDU.US,D,20180405,000000,56.096,56.6202,55.5213,56.5657,110359.49820189,0
+IDU.US,D,20180406,000000,56.5142,56.7428,56.0327,56.1157,90082.453223475,0
+IDU.US,D,20180409,000000,56.2245,56.6102,56.092,56.2196,77492.587151612,0
+IDU.US,D,20180410,000000,56.2858,56.2858,55.7686,55.8625,149246.3307581,0
+IDU.US,D,20180411,000000,55.8161,56.0069,55.6063,55.7972,71087.44728932,0
+IDU.US,D,20180412,000000,55.7824,55.8951,55.013,55.097,117389.48043748,0
+IDU.US,D,20180413,000000,55.2068,55.73,55.2068,55.5213,87343.459713301,0
+IDU.US,D,20180416,000000,55.636,56.3056,55.3967,56.2581,369276.78726508,0
+IDU.US,D,20180417,000000,56.3719,57.0217,56.2047,56.8061,106860.17869701,0
+IDU.US,D,20180418,000000,56.8851,57.3233,56.5607,56.5607,83389.157897766,0
+IDU.US,D,20180419,000000,56.4629,56.6053,56.1453,56.5182,86724.683770804,0
+IDU.US,D,20180420,000000,56.5182,56.6438,55.9446,56.0772,49555.662205286,0
+IDU.US,D,20180423,000000,56.1305,56.4579,55.992,56.2096,64983.606823866,0
+IDU.US,D,20180424,000000,56.2581,56.9089,56.1898,56.5707,138513.80358553,0
+IDU.US,D,20180425,000000,56.4282,56.7961,56.2908,56.5855,78631.054000063,0
+IDU.US,D,20180426,000000,56.6399,57.2412,56.5607,57.1888,102721.86181361,0
+IDU.US,D,20180427,000000,57.1562,57.9405,57.076,57.7555,226126.20839803,0
+IDU.US,D,20180430,000000,57.8158,57.9494,57.5844,57.5844,48777.136918156,0
+IDU.US,D,20180501,000000,57.5251,57.6329,57.3708,57.4271,56769.659508751,0
+IDU.US,D,20180502,000000,57.4411,57.6082,57.1938,57.3926,41664.246794839,0
+IDU.US,D,20180503,000000,57.3708,57.5795,56.7477,57.3975,95657.503136762,0
+IDU.US,D,20180504,000000,57.5112,57.9078,57.5112,57.7219,53197.542834169,0
+IDU.US,D,20180507,000000,57.7219,57.7515,57.3411,57.3926,43810.752229352,0
+IDU.US,D,20180508,000000,57.1839,57.1839,55.9684,56.0425,98393.463431531,0
+IDU.US,D,20180509,000000,56.1256,56.1256,55.4639,55.6914,75034.671602246,0
+IDU.US,D,20180510,000000,56.0327,56.4381,55.9199,56.4144,133480.68815782,0
+IDU.US,D,20180511,000000,56.4629,56.6577,56.3155,56.537,48436.405721063,0
+IDU.US,D,20180514,000000,56.6053,56.6844,56.087,56.3155,100409.54060366,0
+IDU.US,D,20180515,000000,56.0573,56.0573,55.6726,55.8912,115021.55027845,0
+IDU.US,D,20180516,000000,55.8951,55.9297,55.2641,55.4452,99991.967949649,0
+IDU.US,D,20180517,000000,55.45,55.45,54.9308,54.9931,120531.89159645,0
+IDU.US,D,20180518,000000,55.1316,55.3304,54.6984,54.9931,134524.11425694,0
+IDU.US,D,20180521,000000,55.1316,55.4055,54.8606,55.2977,136372.35351002,0
+IDU.US,D,20180522,000000,55.3076,55.7774,55.3076,55.5075,85832.91844191,0
+IDU.US,D,20180523,000000,55.6459,56.0672,55.5628,56.0524,127121.0465266,0
+IDU.US,D,20180524,000000,56.0475,56.5004,55.9446,56.4727,111234.07531016,0
+IDU.US,D,20180525,000000,56.5044,56.7913,56.4332,56.7032,71297.750224025,0
+IDU.US,D,20180529,000000,56.7032,57.0662,56.3619,56.7813,110195.70457005,0
+IDU.US,D,20180530,000000,56.5657,57.3748,56.5657,57.2561,104732.88362672,0
+IDU.US,D,20180531,000000,57.2838,57.6181,56.8891,57.26,64531.65772861,0
+IDU.US,D,20180601,000000,57.1987,57.1987,56.2531,56.4184,64144.417228649,0
+IDU.US,D,20180604,000000,56.5094,56.8753,55.9832,56.0277,77722.100450544,0
+IDU.US,D,20180605,000000,56.0772,56.1582,55.5173,55.6498,95732.322450071,0
+IDU.US,D,20180606,000000,55.7053,55.7053,54.4373,54.5045,117837.38524554,0
+IDU.US,D,20180607,000000,54.6885,55.2117,54.4125,54.7884,234659.6544024,0
+IDU.US,D,20180608,000000,54.8457,54.8695,54.5995,54.7567,165331.47204764,0
+IDU.US,D,20180611,000000,54.8606,54.9645,54.4373,54.5135,347320.35202442,0
+IDU.US,D,20180612,000000,54.5599,55.2444,54.5599,55.1889,280780.7056981,0
+IDU.US,D,20180613,000000,55.2068,55.544,54.8843,55.0356,347006.91976597,0
+IDU.US,D,20180614,000000,55.1741,55.8209,55.1741,55.6825,236289.50214636,0
+IDU.US,D,20180615,000000,55.5292,56.1008,55.2879,56.092,264691.52012136,0
+IDU.US,D,20180618,000000,56.1453,56.3996,56.0069,56.3254,97085.136520433,0
+IDU.US,D,20180619,000000,56.3768,57.0117,56.3768,56.8891,119523.85301038,0
+IDU.US,D,20180620,000000,56.8941,57.0514,56.7131,56.9089,109755.88833642,0
+IDU.US,D,20180621,000000,56.9484,57.3461,56.9139,57.1413,96060.920785547,0
+IDU.US,D,20180622,000000,57.1512,57.6082,57.1512,57.4559,104803.65865283,0
+IDU.US,D,20180625,000000,57.4894,58.44,57.4894,58.349,257243.96523176,0
+IDU.US,D,20180626,000000,58.5111,58.7387,58.258,58.349,353466.65750555,0
+IDU.US,D,20180627,000000,58.345,58.7624,58.2926,58.6912,274955.92104986,0
+IDU.US,D,20180628,000000,58.7723,59.1619,58.5824,58.6388,209128.06927177,0
+IDU.US,D,20180629,000000,58.5576,58.9582,58.349,58.7001,176108.48637947,0
+IDU.US,D,20180702,000000,58.7297,59.1669,58.5389,59.1619,177390.52542372,0
+IDU.US,D,20180703,000000,59.1758,59.6189,59.0373,59.3142,347078.70586388,0
+IDU.US,D,20180705,000000,59.1996,59.6703,59.1521,59.6466,103146.51197022,0
+IDU.US,D,20180706,000000,59.7178,60.2271,59.6753,60.15,233066.20524329,0
+IDU.US,D,20180709,000000,60.15,60.15,58.1304,58.2877,240339.85578304,0
+IDU.US,D,20180710,000000,58.1304,59.1244,57.8208,58.8395,236980.06418677,0
+IDU.US,D,20180711,000000,58.8197,59.4192,58.8197,59.3578,168631.61040762,0
+IDU.US,D,20180712,000000,59.3697,59.4666,59.0136,59.3479,145633.77121145,0
+IDU.US,D,20180713,000000,59.5091,59.5091,59.0423,59.3578,86575.045144187,0
+IDU.US,D,20180716,000000,59.3697,59.4192,59.072,59.2817,74266.257033131,0
+IDU.US,D,20180717,000000,59.423,59.4943,59.2144,59.2243,89117.890724876,0
+IDU.US,D,20180718,000000,59.2431,59.2431,58.7436,58.9582,94492.748421473,0
+IDU.US,D,20180719,000000,59.1204,59.8177,59.1204,59.518,75731.300073457,0
+IDU.US,D,20180720,000000,59.3697,59.3697,58.7249,59.0957,76464.327129521,0
+IDU.US,D,20180723,000000,59.1283,59.1521,58.5626,58.7387,83315.349656258,0
+IDU.US,D,20180724,000000,58.6348,59.0473,57.9879,58.9395,125030.15004118,0
+IDU.US,D,20180725,000000,58.792,59.3142,58.792,58.9968,96116.529734628,0
+IDU.US,D,20180726,000000,59.2856,59.7416,59.2856,59.6426,86984.529223781,0
+IDU.US,D,20180727,000000,59.6516,59.8741,59.2045,59.3944,166916.83263233,0
+IDU.US,D,20180730,000000,59.3142,59.3142,58.9098,59.0571,475141.06023765,0
+IDU.US,D,20180731,000000,59.3282,59.7277,59.1333,59.6851,108758.97154016,0
+IDU.US,D,20180801,000000,59.343,59.343,58.7249,59.1897,97230.730859844,0
+IDU.US,D,20180802,000000,58.982,59.6189,58.9098,59.4863,128629.5656544,0
+IDU.US,D,20180803,000000,59.5368,60.245,59.4192,60.071,78061.820575837,0
+IDU.US,D,20180806,000000,60.0848,60.512,60.0848,60.1846,59294.305797013,0
+IDU.US,D,20180807,000000,60.1253,60.2084,59.7326,60.1253,44527.602136592,0
+IDU.US,D,20180808,000000,59.6654,60.0175,59.6654,59.8365,45921.870150814,0
+IDU.US,D,20180809,000000,59.8514,60.155,59.79,60.0897,29133.022887461,0
+IDU.US,D,20180810,000000,60.1896,60.6258,59.8612,59.8741,58743.271665214,0
+IDU.US,D,20180813,000000,59.9423,59.9789,59.6941,59.9087,26017.910667141,0
+IDU.US,D,20180814,000000,60.0313,60.3073,60.0313,60.0946,43960.390855969,0
+IDU.US,D,20180815,000000,60.2084,60.8206,60.2084,60.5743,397648.47308604,0
+IDU.US,D,20180816,000000,60.5308,61.2716,60.4319,61.2578,161247.75304151,0
+IDU.US,D,20180817,000000,61.1885,61.7948,61.1885,61.4912,50673.907617709,0
+IDU.US,D,20180820,000000,61.6623,61.6623,61.243,61.3349,59692.668086791,0
+IDU.US,D,20180821,000000,61.2716,61.2716,60.7831,60.8829,71790.14219134,0
+IDU.US,D,20180822,000000,60.9779,60.9779,60.2746,60.4744,57165.999654926,0
+IDU.US,D,20180823,000000,60.5032,60.7781,60.3271,60.3972,40207.292328925,0
+IDU.US,D,20180824,000000,60.3972,60.7029,60.1896,60.6733,25774.242362989,0
+IDU.US,D,20180827,000000,60.7405,60.7405,60.0462,60.2401,50061.198106019,0
+IDU.US,D,20180828,000000,60.245,60.2974,60.0125,60.1303,47868.183368638,0
+IDU.US,D,20180829,000000,60.3172,60.5496,60.1698,60.5308,424714.8652113,0
+IDU.US,D,20180830,000000,60.6683,60.8928,60.422,60.603,39962.61295297,0
+IDU.US,D,20180831,000000,60.7356,60.8008,60.1648,60.3656,59063.781426278,0
+IDU.US,D,20180904,000000,60.4121,60.9067,60.4121,60.6633,59375.19154113,0
+IDU.US,D,20180905,000000,60.5842,61.4101,60.5842,61.4002,58308.510790583,0
+IDU.US,D,20180906,000000,61.4813,61.9096,61.3448,61.6573,53428.067204904,0
+IDU.US,D,20180907,000000,61.233,61.3309,60.9482,61.0164,42516.580323475,0
+IDU.US,D,20180910,000000,61.0916,61.5199,61.0916,61.2815,35782.842125707,0
+IDU.US,D,20180911,000000,61.2914,61.4338,61.0817,61.1786,27868.172063825,0
+IDU.US,D,20180912,000000,61.059,61.4199,61.059,61.1055,24759.126274316,0
+IDU.US,D,20180913,000000,61.2073,61.6089,60.9779,61.5772,45572.039307507,0
+IDU.US,D,20180914,000000,61.4101,61.4101,60.8404,61.3161,45743.921513757,0
+IDU.US,D,20180917,000000,61.3161,61.5525,61.2023,61.4862,33340.092653363,0
+IDU.US,D,20180918,000000,61.4051,61.4486,61.1688,61.4051,59308.460802234,0
+IDU.US,D,20180919,000000,61.3636,61.3636,59.8414,60.0946,62120.251482113,0
+IDU.US,D,20180920,000000,60.0412,60.2697,59.615,60.2271,27868.172063825,0
+IDU.US,D,20180921,000000,60.0946,60.6831,59.9473,60.427,72146.039465456,0
+IDU.US,D,20180924,000000,60.332,60.3775,59.974,59.9888,34603.932405196,0
+IDU.US,D,20180925,000000,59.8029,59.8365,59.1432,59.2381,43755.143280272,0
+IDU.US,D,20180926,000000,59.4043,59.4043,58.6259,58.6536,175243.00891741,0
+IDU.US,D,20180927,000000,58.7436,59.4666,58.7436,59.2243,58462.193704406,0
+IDU.US,D,20180928,000000,59.3529,60.1125,59.3529,60.0897,606043.51530174,0
+IDU.US,D,20181001,000000,59.9186,59.965,59.7228,59.8652,46345.509235629,0
+IDU.US,D,20181002,000000,60.071,60.7454,60.0125,60.603,140436.86215192,0
+IDU.US,D,20181003,000000,60.5645,60.8206,59.518,59.9602,100652.197836,0
+IDU.US,D,20181004,000000,59.8612,60.2924,59.3845,60.2401,109985.40163535,0
+IDU.US,D,20181005,000000,60.1303,61.2716,60.1303,61.1055,909050.61241148,0
+IDU.US,D,20181008,000000,61.2241,61.9333,61.154,61.596,209790.32130172,0
+IDU.US,D,20181009,000000,61.6187,62.0984,61.5249,61.8493,139463.20000711,0
+IDU.US,D,20181010,000000,61.7563,62.3893,61.51,61.5387,202267.94709881,0
+IDU.US,D,20181011,000000,61.6089,61.6959,60.1154,60.2924,381548.16571948,0
+IDU.US,D,20181012,000000,60.3369,60.3567,59.7989,60.2499,227086.72660942,0
+IDU.US,D,20181015,000000,60.3469,60.8552,60.2271,60.4359,274778.9834846,0
+IDU.US,D,20181016,000000,60.5447,61.4239,60.5447,61.144,175882.00629594,0
+IDU.US,D,20181017,000000,61.0955,61.2766,60.7068,61.0728,124082.77576319,0
+IDU.US,D,20181018,000000,61.1885,61.4724,60.8156,61.1143,218783.80497577,0
+IDU.US,D,20181019,000000,60.9867,62.3615,60.9867,62.0569,228655.9100453,0
+IDU.US,D,20181022,000000,61.9471,62.1232,61.5297,61.6089,137172.11130498,0
+IDU.US,D,20181023,000000,61.6089,62.0797,60.9729,61.2716,371831.76570738,0
+IDU.US,D,20181024,000000,61.591,62.9025,61.3636,62.5376,177721.1459028,0
+IDU.US,D,20181025,000000,62.2557,62.2557,61.4101,61.6485,187830.85284567,0
+IDU.US,D,20181026,000000,61.8621,61.9857,60.1451,60.603,248654.91027831,0
+IDU.US,D,20181029,000000,60.6831,61.5475,60.6831,61.3211,328549.8040302,0
+IDU.US,D,20181030,000000,61.4774,61.9145,60.8592,61.51,177776.75485188,0
+IDU.US,D,20181031,000000,61.3854,61.4338,60.4932,60.8453,370354.58980544,0
+IDU.US,D,20181101,000000,60.8731,60.9116,60.2746,60.6831,1808453.5776934,0
+IDU.US,D,20181102,000000,60.8977,60.8977,59.9888,60.3824,566858.41656409,0
+IDU.US,D,20181105,000000,60.5842,61.4151,60.5842,61.1737,356236.99424156,0
+IDU.US,D,20181106,000000,61.0728,61.6959,61.0728,61.6435,377832.47684909,0
+IDU.US,D,20181107,000000,62.0669,62.3803,61.6385,62.3141,188817.6589239,0
+IDU.US,D,20181108,000000,62.3655,62.5178,61.7058,62.2202,343035.42972981,0
+IDU.US,D,20181109,000000,62.0569,62.5376,61.9046,62.323,514682.0562494,0
+IDU.US,D,20181112,000000,61.8898,62.9075,61.5387,62.3655,388689.36585324,0
+IDU.US,D,20181113,000000,62.4041,62.6702,61.9571,62.5653,196968.91978733,0
+IDU.US,D,20181114,000000,62.0896,62.4565,61.7563,61.9234,214354.29941355,0
+IDU.US,D,20181115,000000,61.7058,61.7285,61.0412,61.6039,134676.78609896,0
+IDU.US,D,20181116,000000,62.4565,62.6988,61.9857,62.3705,127646.80386337,0
+IDU.US,D,20181119,000000,62.2805,62.77,62.2607,62.77,377556.45424729,0
+IDU.US,D,20181120,000000,62.8225,63.1992,62.048,62.3042,1029921.2130614,0
+IDU.US,D,20181121,000000,62.1756,62.1855,61.3953,61.51,142749.18336187,0
+IDU.US,D,20181123,000000,61.7058,61.7058,61.2241,61.5436,47367.702826912,0
+IDU.US,D,20181126,000000,61.601,61.9857,61.3725,61.9333,268039.17885602,0
+IDU.US,D,20181127,000000,61.9096,62.408,61.6772,62.3516,258230.77131,0
+IDU.US,D,20181128,000000,62.5524,62.5742,62.1232,62.2893,116464.34973915,0
+IDU.US,D,20181129,000000,62.3941,62.3941,61.6287,62.1905,233160.23492083,0
+IDU.US,D,20181130,000000,62.3328,63.1301,62.2102,63.0786,181436.83477319,0
+IDU.US,D,20181203,000000,62.9075,63.6928,62.5939,63.6779,1269032.6166057,0
+IDU.US,D,20181204,000000,63.8105,64.4385,63.6305,63.7432,286892.63473797,0
+IDU.US,D,20181206,000000,63.9203,63.9203,62.5574,63.7867,94514.992001105,0
+IDU.US,D,20181207,000000,63.7126,64.4138,63.3971,64.0627,96504.781306391,0
+IDU.US,D,20181210,000000,64.0548,64.3584,63.0223,64.2141,193170.32302921,0
+IDU.US,D,20181211,000000,64.3802,64.6136,64.0311,64.4099,159165.95620229,0
+IDU.US,D,20181212,000000,64.4287,64.7046,64.0588,64.0993,160411.59666169,0
+IDU.US,D,20181213,000000,64.1933,64.8707,64.1933,64.6334,103753.1550511,0
+IDU.US,D,20181214,000000,64.6433,64.6433,64.1438,64.4287,112971.09666508,0
+IDU.US,D,20181217,000000,64.6235,64.6769,62.1954,62.3893,237775.77769453,0
+IDU.US,D,20181218,000000,62.765,63.0223,61.7563,61.9145,423933.30670876,0
+IDU.US,D,20181219,000000,62.0717,62.5939,61.5772,61.8493,110126.95168756,0
+IDU.US,D,20181220,000000,61.9046,62.5891,61.144,61.9422,212411.01941113,0
+IDU.US,D,20181221,000000,62.1756,63.3219,61.3636,61.4813,167656.93719101,0
+IDU.US,D,20181224,000000,61.4674,61.4674,58.7436,58.895,95151.967236029,0
+IDU.US,D,20181226,000000,58.9433,59.7178,58.0503,59.7178,163781.49897598,0
+IDU.US,D,20181227,000000,59.6229,60.2233,58.6862,60.2133,183910.92747138,0
+IDU.US,D,20181228,000000,60.3874,60.8829,60.1203,60.2974,216635.27739766,0
+IDU.US,D,20181231,000000,60.512,60.6357,59.965,60.5032,236119.64208372,0
+IDU.US,D,20190102,000000,60.1798,60.1798,59.0473,59.343,743871.81220587,0
+IDU.US,D,20190103,000000,59.3192,59.8029,59.1571,59.433,561559.3892526,0
+IDU.US,D,20190104,000000,59.1481,60.3024,59.1481,60.2924,422204.37392826,0
+IDU.US,D,20190107,000000,59.9037,60.1748,59.6189,59.9087,382585.52538779,0
+IDU.US,D,20190108,000000,59.879,60.6831,59.7376,60.6633,227274.78596449,0
+IDU.US,D,20190109,000000,60.6495,60.7831,60.1253,60.2133,215847.65246431,0
+IDU.US,D,20190110,000000,60.3073,61.154,60.3073,61.0867,219492.5663086,0
+IDU.US,D,20190111,000000,61.0362,61.0362,60.5397,60.8404,153261.29688173,0
+IDU.US,D,20190114,000000,60.2133,60.2133,59.0106,59.5467,297639.31691576,0
+IDU.US,D,20190115,000000,59.3617,60.5397,59.3044,60.2974,270206.91679836,0
+IDU.US,D,20190116,000000,60.1946,60.5545,59.8692,60.5357,205336.55001626,0
+IDU.US,D,20190117,000000,60.4843,60.9116,60.4645,60.7831,201005.11841878,0
+IDU.US,D,20190118,000000,60.8879,61.055,60.6831,60.8977,177942.57062733,0
+IDU.US,D,20190122,000000,60.9027,61.3063,60.4359,60.9967,152231.01471603,0
+IDU.US,D,20190123,000000,60.9344,61.6138,60.9344,61.5772,137220.64275146,0
+IDU.US,D,20190124,000000,61.6089,61.9808,61.1292,61.9046,285401.30383081,0
+IDU.US,D,20190125,000000,61.8493,61.8493,61.0214,61.1094,121518.69767467,0
+IDU.US,D,20190128,000000,61.0679,61.2963,60.5743,60.7959,141019.23950956,0
+IDU.US,D,20190129,000000,61.0115,61.2291,60.787,60.9581,147421.34615645,0
+IDU.US,D,20190130,000000,60.8731,61.6623,60.8453,61.4002,103542.8521164,0
+IDU.US,D,20190131,000000,61.4289,62.8412,61.1836,62.6552,219991.02470672,0
+IDU.US,D,20190201,000000,62.6029,62.6029,61.9619,62.4565,118137.67357057,0
+IDU.US,D,20190204,000000,62.232,62.5524,61.7661,62.5524,172304.83426235,0
+IDU.US,D,20190205,000000,62.5228,62.775,62.2458,62.6276,485448.9372536,0
+IDU.US,D,20190206,000000,62.5129,62.7137,62.2419,62.4941,151555.61875265,0
+IDU.US,D,20190207,000000,62.408,63.3269,62.408,63.3269,260247.85955392,0
+IDU.US,D,20190208,000000,63.1894,63.6779,63.1894,63.6779,120467.18300115,0
+IDU.US,D,20190211,000000,63.5681,63.8877,63.411,63.587,1723935.0525934,0
+IDU.US,D,20190212,000000,63.7531,64.0162,63.3457,63.6879,187951.17039004,0
+IDU.US,D,20190213,000000,63.5731,63.6404,63.2873,63.5681,157135.72402494,0
+IDU.US,D,20190214,000000,63.6631,63.7729,63.3318,63.4396,101694.61286332,0
+IDU.US,D,20190215,000000,63.5593,63.8392,63.5118,63.6829,95512.919869153,0
+IDU.US,D,20190219,000000,63.6879,64.1389,63.4831,64.036,106541.69107955,0
+IDU.US,D,20190220,000000,64.0676,64.4534,63.8303,64.3535,57208.464670587,0
+IDU.US,D,20190221,000000,64.1191,64.9094,63.7907,64.7996,116984.0406451,0
+IDU.US,D,20190222,000000,64.9142,65.2268,64.7461,65.2219,98840.357167779,0
+IDU.US,D,20190225,000000,65.2516,65.2516,64.5622,64.8045,52489.792573142,0
+IDU.US,D,20190226,000000,64.8332,64.9182,64.4237,64.6621,82947.319520524,0
+IDU.US,D,20190227,000000,64.5385,64.9321,64.4762,64.8194,54882.999527214,0
+IDU.US,D,20190228,000000,64.8332,65.2466,64.5048,65.1081,1290008.3121989,0
+IDU.US,D,20190301,000000,65.1428,65.3178,64.7283,65.2753,170902.47767371,0
+IDU.US,D,20190304,000000,65.4227,65.4227,64.7946,65.3841,90011.678197372,0
+IDU.US,D,20190305,000000,65.3594,65.4741,65.1566,65.2753,90617.310206451,0
+IDU.US,D,20190306,000000,65.3089,65.484,65.0419,65.2555,72715.272889682,0
+IDU.US,D,20190307,000000,65.4602,65.8311,65.2891,65.4504,153414.97979554,0
+IDU.US,D,20190308,000000,65.5602,65.7263,65.2219,65.7164,88901.521359362,0
+IDU.US,D,20190311,000000,65.7748,66.2158,65.6966,66.1882,142670.31976136,0
+IDU.US,D,20190312,000000,66.3068,66.658,66.2673,66.6105,84343.60967835,0
+IDU.US,D,20190313,000000,66.5492,66.8143,66.4879,66.7153,104048.38801713,0
+IDU.US,D,20190314,000000,66.7588,67.0447,66.4483,66.6254,101710.79001214,0
+IDU.US,D,20190315,000000,66.7153,67.1001,66.3821,66.9161,352984.37625624,0
+IDU.US,D,20190318,000000,66.9063,67.0101,66.4344,66.658,59020.305338816,0
+IDU.US,D,20190319,000000,66.5967,66.5967,65.7213,65.9083,122169.82791483,0
+IDU.US,D,20190320,000000,66.021,66.5819,65.7748,66.0784,46420.328548938,0
+IDU.US,D,20190321,000000,66.1199,66.8963,66.0121,66.7678,56208.514658937,0
+IDU.US,D,20190322,000000,66.9863,67.6519,66.9863,67.2375,153806.26458271,0
+IDU.US,D,20190325,000000,67.2959,67.467,67.0299,67.3008,71924.614740934,0
+IDU.US,D,20190326,000000,67.4047,67.7805,67.38,67.7617,104308.23347011,0
+IDU.US,D,20190327,000000,67.8508,67.8508,67.0496,67.3008,198665.49827019,0
+IDU.US,D,20190328,000000,67.3523,67.3523,66.3306,66.568,172799.24837327,0
+IDU.US,D,20190329,000000,66.4977,66.9418,66.3781,66.9013,136992.14052433,0
+IDU.US,D,20190401,000000,66.9339,66.9339,66.0883,66.4928,480631.18011961,0
+IDU.US,D,20190402,000000,66.6006,66.6006,66.1348,66.4434,219551.20847309,0
+IDU.US,D,20190403,000000,66.387,66.6254,65.9874,66.3919,231882.24016378,0
+IDU.US,D,20190404,000000,66.5541,66.5541,65.8261,66.1694,162917.03258573,0
+IDU.US,D,20190405,000000,66.202,66.8143,66.1348,66.7777,86659.97517551,0
+IDU.US,D,20190408,000000,66.6955,66.6955,66.2258,66.3019,79834.229443809,0
+IDU.US,D,20190409,000000,66.3306,66.5066,66.1793,66.4532,83762.243392506,0
+IDU.US,D,20190410,000000,66.5294,67.0299,66.1545,66.2357,67912.681832715,0
+IDU.US,D,20190411,000000,66.2871,66.6006,66.2871,66.6006,43707.622905602,0
+IDU.US,D,20190412,000000,66.4305,66.9566,66.1971,66.926,52936.68630939,0
+IDU.US,D,20190415,000000,66.9814,67.1287,66.7777,66.8924,79459.121805465,0
+IDU.US,D,20190416,000000,66.8726,67.0051,65.9359,66.0072,69316.04949315,0
+IDU.US,D,20190417,000000,66.0121,66.1199,65.7748,65.7926,36109.418317581,0
+IDU.US,D,20190418,000000,66.0161,66.2871,65.8539,65.8588,78457.149650211,0
+IDU.US,D,20190422,000000,65.7698,65.9489,65.6848,65.7748,34398.684829499,0
+IDU.US,D,20190423,000000,65.8736,66.1397,65.6125,66.0359,306312.29082874,0
+IDU.US,D,20190424,000000,66.1496,66.653,66.0972,66.4731,64590.299893096,0
+IDU.US,D,20190425,000000,66.1595,66.926,66.1595,66.6679,47106.846302134,0
+IDU.US,D,20190426,000000,67.0348,67.3108,66.7638,66.8143,75359.225650517,0
+IDU.US,D,20190429,000000,66.8627,66.8627,66.1971,66.4532,85203.020709597,0
+IDU.US,D,20190430,000000,66.4166,67.5471,66.4166,67.4986,51113.723851346,0
+IDU.US,D,20190501,000000,67.3473,67.467,66.8143,66.8143,115915.33775095,0
+IDU.US,D,20190502,000000,66.6629,66.9616,66.2871,66.6955,51911.459502703,0
+IDU.US,D,20190503,000000,66.6907,67.2089,66.6907,67.109,39136.567291172,0
+IDU.US,D,20190506,000000,67.0615,67.2722,66.6302,66.7203,89263.485064287,0
+IDU.US,D,20190507,000000,66.6254,66.7905,66.2307,66.5244,70789.181107888,0
+IDU.US,D,20190508,000000,66.4256,66.4256,65.5315,65.5602,66549.757044338,0
+IDU.US,D,20190509,000000,65.574,65.7748,65.2318,65.5364,44382.007797181,0
+IDU.US,D,20190510,000000,65.4316,66.6767,65.4316,66.6679,89468.732639984,0
+IDU.US,D,20190513,000000,66.4532,67.4858,66.4532,67.3898,79261.962804179,0
+IDU.US,D,20190514,000000,67.385,67.385,66.838,66.9111,72331.065605125,0
+IDU.US,D,20190515,000000,66.9666,67.1436,66.7588,66.8241,43895.682260675,0
+IDU.US,D,20190516,000000,66.7678,67.4383,66.7678,67.2327,83391.180041368,0
+IDU.US,D,20190517,000000,66.9161,67.7993,66.9161,67.5808,37781.731077207,0
+IDU.US,D,20190520,000000,67.7331,68.013,67.375,67.6707,68463.715964514,0
+IDU.US,D,20190521,000000,67.7805,68.1781,67.6609,67.743,34937.586099681,0
+IDU.US,D,20190522,000000,67.822,68.285,67.822,68.2117,40159.771954256,0
+IDU.US,D,20190523,000000,68.46,68.7261,68.2414,68.7261,1040683.0613162,0
+IDU.US,D,20190524,000000,68.7557,69.011,68.6311,68.6361,442387.38922914,0
+IDU.US,D,20190528,000000,68.7607,68.7607,67.471,67.5571,69527.363499657,0
+IDU.US,D,20190529,000000,67.6282,67.6282,66.5146,66.5819,112695.07406328,0
+IDU.US,D,20190530,000000,66.6767,66.9962,66.292,66.4829,94311.76656901,0
+IDU.US,D,20190531,000000,66.4344,66.9962,66.297,66.834,102910.93224048,0
+IDU.US,D,20190603,000000,67.0754,67.6134,66.8143,67.5857,492402.07803228,0
+IDU.US,D,20190604,000000,67.6559,67.6984,66.4631,67.6006,67140.222976394,0
+IDU.US,D,20190605,000000,67.8992,69.2404,67.7232,69.0545,346928.05616546,0
+IDU.US,D,20190606,000000,69.1336,69.5292,68.9961,69.4293,119385.33617358,0
+IDU.US,D,20190607,000000,69.7982,70.1473,68.918,68.918,1732294.5942479,0
+IDU.US,D,20190610,000000,68.7706,68.7755,68.1544,68.469,55970.912785592,0
+IDU.US,D,20190611,000000,68.4185,68.5461,67.6984,68.0516,51179.443518442,0
+IDU.US,D,20190612,000000,68.2939,68.9961,68.2939,68.9259,87226.175384332,0
+IDU.US,D,20190613,000000,69.0455,69.1158,68.6638,69.0643,116564.44584749,0
+IDU.US,D,20190614,000000,69.1068,69.8823,69.1068,69.7101,139717.99010107,0
+IDU.US,D,20190617,000000,69.8279,69.9109,69.1484,69.4867,128276.70159568,0
+IDU.US,D,20190618,000000,69.7982,69.7982,68.8487,69.3047,659657.61971811,0
+IDU.US,D,20190619,000000,69.1158,70.1147,69.001,69.8823,224244.60377549,0
+IDU.US,D,20190620,000000,70.1958,70.3373,69.4767,70.2225,95444.166986652,0
+IDU.US,D,20190621,000000,70.1285,70.632,69.7537,70.5321,109392.91355968,0
+IDU.US,D,20190624,000000,70.6695,70.6695,70.3234,70.5321,100629.95425638,0
+IDU.US,D,20190625,000000,70.5707,70.5756,70.0524,70.1285,68778.15929477,0
+IDU.US,D,20190626,000000,69.9277,69.9277,68.5788,68.6034,104001.87871427,0
+IDU.US,D,20190627,000000,68.8586,68.8586,68.4412,68.6736,213015.64034841,0
+IDU.US,D,20190628,000000,68.6974,69.2582,68.6311,68.9862,184489.26054182,0
+IDU.US,D,20190701,000000,69.1435,69.1435,68.2266,68.8635,183504.47660719,0
+IDU.US,D,20190702,000000,69.0733,69.7943,69.0307,69.6805,120247.78042023,0
+IDU.US,D,20190703,000000,69.8131,70.5222,69.8131,70.1908,77183.199180363,0
+IDU.US,D,20190705,000000,69.6953,70.2225,69.1068,70.1473,142314.42248725,0
+IDU.US,D,20190708,000000,70.1908,70.3511,69.7943,70.2275,125882.48356981,0
+IDU.US,D,20190709,000000,70.1473,70.3184,69.7774,70.267,51582.861167227,0
+IDU.US,D,20190710,000000,70.4094,70.7793,70.267,70.4668,60867.533520095,0
+IDU.US,D,20190711,000000,70.3748,70.6933,69.8823,70.447,74107.518760301,0
+IDU.US,D,20190712,000000,70.5321,70.5321,69.7735,70.0573,70627.409619653,0
+IDU.US,D,20190715,000000,70.0049,70.3422,69.9476,70.2423,49325.137834551,0
+IDU.US,D,20190716,000000,70.1147,70.1147,69.553,69.8477,224248.6480627,0
+IDU.US,D,20190717,000000,70.095,70.4619,70.095,70.1711,48473.815377716,0
+IDU.US,D,20190718,000000,69.8674,70.6883,69.8131,70.6883,26922.819929455,0
+IDU.US,D,20190719,000000,70.541,70.6458,69.6618,69.6618,142257.80246636,0
+IDU.US,D,20190722,000000,69.8378,69.8378,69.1336,69.5242,68999.584019292,0
+IDU.US,D,20190723,000000,69.638,69.638,68.9713,69.1484,153345.21584124,0
+IDU.US,D,20190724,000000,69.2879,69.2879,68.7014,69.1533,62869.455686999,0
+IDU.US,D,20190725,000000,68.8487,69.3393,68.6875,68.9545,85654.969804852,0
+IDU.US,D,20190726,000000,69.1533,69.4392,68.9259,69.2958,105706.54577154,0
+IDU.US,D,20190729,000000,69.4867,69.6568,69.0782,69.5628,108151.31738749,0
+IDU.US,D,20190730,000000,69.4342,69.7537,68.8052,69.1158,63406.334813578,0
+IDU.US,D,20190731,000000,69.1158,69.4767,68.6261,68.8299,79075.925592709,0
+IDU.US,D,20190801,000000,68.6875,69.729,68.5638,69.4244,431888.4196427,0
+IDU.US,D,20190802,000000,69.5865,69.9664,69.3917,69.4392,79516.752898148,0
+IDU.US,D,20190805,000000,69.5242,69.5242,68.0318,68.3888,154775.88244032,0
+IDU.US,D,20190806,000000,68.4551,69.3442,67.743,69.1721,100048.58797053,0
+IDU.US,D,20190807,000000,69.2018,69.7586,68.3117,69.3531,114817.31377456,0
+IDU.US,D,20190808,000000,69.4016,70.2473,69.2305,70.1523,101050.56012578,0
+IDU.US,D,20190809,000000,70.2008,70.4935,70.0297,70.1375,63809.752462363,0
+IDU.US,D,20190812,000000,70.1335,70.1335,69.6666,69.9703,52775.925892958,0
+IDU.US,D,20190813,000000,69.7201,70.2521,69.6291,70.0247,66733.772112205,0
+IDU.US,D,20190814,000000,70.186,70.4519,69.3867,69.454,64356.742306957,0
+IDU.US,D,20190815,000000,69.5193,70.5034,69.5193,70.3135,76136.739865845,0
+IDU.US,D,20190816,000000,70.3847,70.8753,70.3847,70.7715,79155.800265024,0
+IDU.US,D,20190819,000000,70.6785,71.4401,70.5756,71.1582,80488.392899357,0
+IDU.US,D,20190820,000000,71.3441,71.3441,70.8703,71.0504,203762.31122138,0
+IDU.US,D,20190821,000000,71.0889,71.5261,70.9702,71.4866,55497.731182506,0
+IDU.US,D,20190822,000000,71.4499,71.6349,71.0504,71.5834,58941.441738301,0
+IDU.US,D,20190823,000000,71.706,71.7645,70.4619,70.7428,97539.107759291,0
+IDU.US,D,20190826,000000,70.9791,71.6299,70.8991,71.6299,121813.93064071,0
+IDU.US,D,20190827,000000,71.9533,72.0779,71.6171,71.6171,84867.34487151,0
+IDU.US,D,20190828,000000,71.8248,71.9681,71.2927,71.5498,58193.248605216,0
+IDU.US,D,20190829,000000,71.9158,72.0779,71.4271,72.0582,73024.66086093,0
+IDU.US,D,20190830,000000,72.2619,72.3104,71.9959,72.1146,60906.965320353,0
+IDU.US,D,20190903,000000,72.0256,73.338,72.0256,73.338,222425.68560465,0
+IDU.US,D,20190904,000000,73.5358,73.7079,72.9958,73.3795,101694.61286332,0
+IDU.US,D,20190905,000000,72.8998,72.9908,72.4953,72.6388,39684.568207567,0
+IDU.US,D,20190906,000000,72.881,72.881,72.1769,72.353,93163.189002543,0
+IDU.US,D,20190909,000000,72.2204,72.3055,71.8386,72.0058,98617.921371457,0
+IDU.US,D,20190910,000000,71.9207,72.0582,71.4914,72.0156,84034.221707101,0
+IDU.US,D,20190911,000000,71.9296,72.8138,71.8831,72.7624,190050.15544989,0
+IDU.US,D,20190912,000000,73.2411,73.422,72.6803,72.9414,92724.383840707,0
+IDU.US,D,20190913,000000,72.6526,73.0285,72.2955,72.5626,73513.008541039,0
+IDU.US,D,20190916,000000,72.6388,72.7239,72.3578,72.5666,38948.507936099,0
+IDU.US,D,20190917,000000,72.6289,73.3192,72.6289,73.2124,45436.555686111,0
+IDU.US,D,20190918,000000,73.4172,73.6604,73.0285,73.5556,44067.564466926,0
+IDU.US,D,20190919,000000,73.7228,73.9067,73.4893,73.8504,54556.42333534,0
+IDU.US,D,20190920,000000,73.8504,74.155,73.5893,74.0076,24965.384921815,0
+IDU.US,D,20190923,000000,74.0303,74.4012,74.0303,74.1323,97675.60245249,0
+IDU.US,D,20190924,000000,74.3449,75.1282,74.2736,74.9432,212722.42952598,0
+IDU.US,D,20190925,000000,74.9432,74.9679,74.5723,74.9195,60434.794789067,0
+IDU.US,D,20190926,000000,75.0907,75.4724,74.9769,75.2468,62732.960993801,0
+IDU.US,D,20190927,000000,75.4081,75.4081,74.597,75.0244,81888.727344389,0
+IDU.US,D,20190930,000000,75.1005,75.4131,74.8859,75.0342,138384.38639494,0
+IDU.US,D,20191001,000000,74.7346,74.9383,74.5535,74.8107,235901.2505746,0
+IDU.US,D,20191002,000000,74.7346,74.7346,73.6693,73.7979,90896.366023655,0
+IDU.US,D,20191003,000000,73.88,74.0076,73.5408,73.9839,66117.01831331,0
+IDU.US,D,20191004,000000,74.0728,75.148,74.0728,75.1104,53308.76073233,0
+IDU.US,D,20191007,000000,74.963,75.0194,74.6386,74.7494,46466.837851805,0
+IDU.US,D,20191008,000000,74.7058,74.7058,74.058,74.063,84875.433445922,0
+IDU.US,D,20191009,000000,74.2786,74.6386,74.0877,74.3686,143220.34282136,0
+IDU.US,D,20191010,000000,74.2163,74.4972,73.8454,74.3063,252285.66911737,0
+IDU.US,D,20191011,000000,74.3864,74.5822,73.9888,74.1173,421971.82741392,0
+IDU.US,D,20191014,000000,74.245,74.4635,73.5308,73.6783,121923.12639526,0
+IDU.US,D,20191015,000000,73.7228,73.8454,73.2461,73.4072,125772.27674344,0
+IDU.US,D,20191016,000000,73.338,73.5793,73.0521,73.5744,79220.508860318,0
+IDU.US,D,20191017,000000,73.5507,73.8701,73.5032,73.7267,72365.442046374,0
+IDU.US,D,20191018,000000,73.6881,74.1323,73.5081,74.0115,98904.054691272,0
+IDU.US,D,20191021,000000,74.0402,74.2736,73.8652,74.2687,44274.834186226,0
+IDU.US,D,20191022,000000,74.3814,74.8809,74.3814,74.5872,64253.612983207,0
+IDU.US,D,20191023,000000,74.6782,75.0194,74.5585,74.8532,34837.489991336,0
+IDU.US,D,20191024,000000,74.8681,75.1628,74.8681,75.0669,34997.239335968,0
+IDU.US,D,20191025,000000,75.0669,75.0669,74.1273,74.3211,44919.897995561,0
+IDU.US,D,20191028,000000,73.9937,73.9937,73.2747,73.3291,45459.810337545,0
+IDU.US,D,20191029,000000,73.2659,73.5605,73.1521,73.4518,53308.76073233,0
+IDU.US,D,20191030,000000,73.4567,74.1738,73.4567,74.0205,60819.002073624,0
+IDU.US,D,20191031,000000,74.0877,74.507,73.9404,74.3637,50391.818585099,0
+IDU.US,D,20191101,000000,74.4586,74.5635,74.15,74.2499,61187.032209358,0
+IDU.US,D,20191104,000000,74.2163,74.2163,73.0561,73.3142,75754.554724891,0
+IDU.US,D,20191105,000000,73.0373,73.1571,72.3915,72.5903,97089.180807639,0
+IDU.US,D,20191106,000000,72.6526,73.0521,72.6526,72.7149,85974.468494115,0
+IDU.US,D,20191107,000000,72.4133,72.4133,71.3401,71.8297,139524.87538699,0
+IDU.US,D,20191108,000000,71.6121,71.811,71.2412,71.5301,94844.601408383,0
+IDU.US,D,20191111,000000,71.4401,71.5647,70.9791,70.9979,193819.43112575,0
+IDU.US,D,20191112,000000,71.0217,71.27,70.9267,71.1225,130350.40986049,0
+IDU.US,D,20191113,000000,71.2511,72.3055,71.2511,72.1819,155879.97284752,0
+IDU.US,D,20191114,000000,72.2669,72.7574,72.2055,72.443,1215962.4688185,0
+IDU.US,D,20191115,000000,72.4627,72.6654,72.2718,72.6654,68291.833758265,0
+IDU.US,D,20191118,000000,72.7387,73.3549,72.6606,72.7624,191509.13205941,0
+IDU.US,D,20191119,000000,72.6101,72.9315,72.2402,72.5903,49745.743703961,0
+IDU.US,D,20191120,000000,72.6754,73.0986,72.6388,73.0651,45361.736372802,0
+IDU.US,D,20191121,000000,73.0561,73.0561,72.5329,72.7426,69147.200502306,0
+IDU.US,D,20191122,000000,72.9563,72.9612,72.2907,72.8375,57694.790207092,0
+IDU.US,D,20191125,000000,72.8949,73.0096,72.4676,72.5666,68986.440085872,0
+IDU.US,D,20191126,000000,72.7099,72.8949,72.5666,72.8722,43123.223404355,0
+IDU.US,D,20191127,000000,72.8089,73.0235,72.6606,72.9908,46979.451255149,0
+IDU.US,D,20191129,000000,73.0096,73.2461,72.8573,72.8573,19686.579046357,0
+IDU.US,D,20191202,000000,72.6388,72.6566,72.2718,72.2955,427956.36140679,0
+IDU.US,D,20191203,000000,72.4953,72.6852,72.4004,72.5903,81460.032900567,0
+IDU.US,D,20191204,000000,72.5527,73.1422,72.5527,73.0739,75042.760176658,0
+IDU.US,D,20191205,000000,72.9661,73.1906,72.794,73.1906,157322.77230821,0
+IDU.US,D,20191206,000000,73.0285,73.3647,72.986,73.0423,46461.782492798,0
+IDU.US,D,20191209,000000,73.1857,73.1857,72.6051,72.6606,43595.39393564,0
+IDU.US,D,20191210,000000,72.7624,72.8524,72.5576,72.6951,46000.733751329,0
+IDU.US,D,20191211,000000,72.7703,73.0235,72.6051,72.9661,45489.131419787,0
+IDU.US,D,20191212,000000,72.8475,73.1619,72.433,72.6566,82488.292922658,0
+IDU.US,D,20191213,000000,72.7337,73.2945,72.4478,73.2074,66233.291570479,0
+IDU.US,D,20191216,000000,73.2747,74.155,73.2747,74.155,51662.735839542,0
+IDU.US,D,20191217,000000,74.1075,74.7543,74.1075,74.3814,61377.113708034,0
+IDU.US,D,20191218,000000,74.507,74.7711,74.0828,74.7395,83508.464370339,0
+IDU.US,D,20191219,000000,74.6733,74.8206,74.3359,74.6583,52412.951116231,0
+IDU.US,D,20191220,000000,74.7671,75.5703,74.7671,75.2192,65807.630342061,0
+IDU.US,D,20191223,000000,75.3666,75.3666,74.3014,74.4399,211779.09953521,0
+IDU.US,D,20191224,000000,74.4972,74.5723,74.2836,74.5298,26323.254351184,0
+IDU.US,D,20191226,000000,74.6208,74.6337,74.3736,74.602,13159.099496088,0
+IDU.US,D,20191227,000000,74.692,74.8354,74.5723,74.8008,45423.411752692,0
+IDU.US,D,20191230,000000,74.6297,74.8156,74.5635,74.7811,47102.802014928,0
+IDU.US,D,20191231,000000,74.8058,75.2043,74.7909,75.143,34061.99791961,0
+IDU.US,D,20200102,000000,75.1826,75.1826,73.965,74.2064,139133.59059983,0
+IDU.US,D,20200103,000000,74.0927,74.5635,73.884,74.2638,1126123.6838992,0
+IDU.US,D,20200106,000000,74.1025,74.5922,74.1025,74.3736,130318.05556284,0
+IDU.US,D,20200107,000000,74.3261,74.3261,73.8751,74.2736,60247.746505796,0
+IDU.US,D,20200108,000000,74.3211,74.515,74.1411,74.2638,157031.5836294,0
+IDU.US,D,20200109,000000,74.1638,74.6583,74.0728,74.607,95483.59878691,0
+IDU.US,D,20200110,000000,74.6633,74.9679,74.6633,74.786,39863.527916427,0
+IDU.US,D,20200113,000000,74.7494,75.4427,74.7494,75.239,53672.746580858,0
+IDU.US,D,20200114,000000,75.3003,75.4724,74.9334,75.4724,215965.94786509,0
+IDU.US,D,20200115,000000,75.5564,76.5841,75.5564,76.5208,126515.41451752,0
+IDU.US,D,20200116,000000,76.5257,77.0529,76.5257,76.9975,64082.741848759,0
+IDU.US,D,20200117,000000,76.9787,77.587,76.8452,77.5048,58551.168022935,0
+IDU.US,D,20200121,000000,77.6483,78.1527,77.3812,78.0805,123393.2247946,0
+IDU.US,D,20200122,000000,78.2606,78.5553,78.2606,78.3712,86253.524311321,0
+IDU.US,D,20200123,000000,78.3099,79.0735,78.3099,79.0685,104582.23392831,0
+IDU.US,D,20200124,000000,78.9172,79.482,78.8896,79.2644,65426.456272909,0
+IDU.US,D,20200127,000000,79.1457,79.564,78.7946,79.0182,81516.652921449,0
+IDU.US,D,20200128,000000,79.1072,79.6076,78.9222,79.2496,62549.956997735,0
+IDU.US,D,20200129,000000,79.3929,79.5502,79.032,79.4652,62700.606696154,0
+IDU.US,D,20200130,000000,79.4365,80.2485,79.2941,80.1912,98387.397000722,0
+IDU.US,D,20200131,000000,80.0437,80.3425,79.4167,79.8539,112327.04392754,0
+IDU.US,D,20200203,000000,79.9103,80.1773,79.8251,80.0724,99190.188011087,0
+IDU.US,D,20200204,000000,80.1723,80.3048,79.2891,79.2941,121367.03690446,0
+IDU.US,D,20200205,000000,79.207,79.8638,79.0557,79.6492,55174.188206037,0
+IDU.US,D,20200206,000000,79.754,80.0399,79.569,79.663,76328.843508123,0
+IDU.US,D,20200207,000000,79.8064,79.9201,79.4316,79.4316,81005.050589907,0
+IDU.US,D,20200210,000000,79.6343,79.75,79.3781,79.75,56644.286605369,0
+IDU.US,D,20200211,000000,79.8489,80.2435,79.8489,80.0437,110765.94906608,0
+IDU.US,D,20200212,000000,79.9765,80.2297,79.7876,80.0685,40566.222818446,0
+IDU.US,D,20200213,000000,79.9963,80.9606,79.9963,80.8914,68735.69427911,0
+IDU.US,D,20200214,000000,81.0941,81.5086,81.0674,81.4463,22288.066791531,0
+IDU.US,D,20200218,000000,81.737,82.2454,81.5511,82.101,107250.45241238,0
+IDU.US,D,20200219,000000,81.8122,81.926,81.284,81.3088,38607.776739005,0
+IDU.US,D,20200220,000000,81.3038,81.5609,80.928,81.4838,59744.232748666,0
+IDU.US,D,20200221,000000,81.381,81.7974,81.3513,81.3612,633638.69797917,0
+IDU.US,D,20200224,000000,80.8716,81.376,80.387,80.387,1315769.4106285,0
+IDU.US,D,20200225,000000,80.5541,80.5541,78.5948,78.6324,983366.41196289,0
+IDU.US,D,20200226,000000,78.575,79.3534,77.8204,77.8204,197123.61377295,0
+IDU.US,D,20200227,000000,77.4158,77.8619,74.3785,74.4062,339756.52387766,0
+IDU.US,D,20200228,000000,72.6654,72.8772,70.2008,71.5301,478592.85936786,0
+IDU.US,D,20200302,000000,71.9435,75.9363,71.9435,75.9313,363849.35383481,0
+IDU.US,D,20200303,000000,75.9511,77.491,74.7671,75.0244,258928.410853,0
+IDU.US,D,20200304,000000,76.0194,79.2793,76.0094,79.2298,272751.78452266,0
+IDU.US,D,20200305,000000,77.9005,78.8797,77.2437,77.9005,95294.528360036,0
+IDU.US,D,20200306,000000,75.9996,77.6285,74.5347,77.311,155021.57288807,0
+IDU.US,D,20200309,000000,73.1709,74.8156,69.6113,72.8672,262649.1550824,0
+IDU.US,D,20200310,000000,74.2687,75.0382,70.5954,73.7682,237946.64882897,0
+IDU.US,D,20200311,000000,72.1967,72.1967,69.1068,70.0345,163278.99629065,0
+IDU.US,D,20200312,000000,65.9775,67.0002,62.1331,62.77,461026.49788917,0
+IDU.US,D,20200313,000000,66.2445,66.5244,61.7513,66.5244,651820.80218494,0
+IDU.US,D,20200316,000000,59.9235,64.7609,58.1215,59.2994,349784.33400461,0
+IDU.US,D,20200317,000000,60.2776,66.4879,59.7949,66.4779,215506.92126722,0
+IDU.US,D,20200318,000000,62.1084,64.0113,60.15,63.0648,196486.63853802,0
+IDU.US,D,20200319,000000,62.3378,62.3378,59.8464,60.1648,877777.15052032,0
+IDU.US,D,20200320,000000,60.4982,60.4982,54.8408,55.2542,2970738.244572,0
+IDU.US,D,20200323,000000,55.013,55.013,50.6729,52.3979,434059.19080045,0
+IDU.US,D,20200324,000000,54.3374,58.0779,54.1949,57.712,298456.26293134,0
+IDU.US,D,20200325,000000,58.0256,61.687,56.2957,59.527,189907.59432588,0
+IDU.US,D,20200326,000000,59.6941,65.0003,59.6941,64.3436,324674.36581517,0
+IDU.US,D,20200327,000000,62.323,66.9616,62.0431,64.8194,271242.25432307,0
+IDU.US,D,20200330,000000,65.3316,67.4759,65.0092,67.1001,226195.97235232,0
+IDU.US,D,20200331,000000,66.6154,66.6154,64.3337,64.6086,154632.31024451,0
+IDU.US,D,20200401,000000,62.0282,62.6375,59.4715,60.7266,210510.20442437,0
+IDU.US,D,20200402,000000,60.0848,62.865,60.0848,62.4516,333745.70201794,0
+IDU.US,D,20200403,000000,62.0282,62.3615,59.9334,60.3617,98474.349175648,0
+IDU.US,D,20200406,000000,62.5326,65.5878,62.4516,64.8994,339219.64475108,0
+IDU.US,D,20200407,000000,66.8676,66.8676,64.1933,64.3209,246153.51864147,0
+IDU.US,D,20200408,000000,64.7046,68.1474,64.1784,67.5906,171062.22701835,0
+IDU.US,D,20200409,000000,68.7211,71.7862,68.7211,70.9267,183705.67989569,0
+IDU.US,D,20200413,000000,70.3135,70.3135,67.8369,68.5599,119548.11873361,0
+IDU.US,D,20200414,000000,69.9901,70.5321,69.2493,70.4094,112216.83710118,0
+IDU.US,D,20200415,000000,68.6588,68.9961,67.7805,68.0516,188561.85775813,0
+IDU.US,D,20200416,000000,68.0318,68.5263,67.5808,68.013,123749.12206872,0
+IDU.US,D,20200417,000000,69.7389,70.5034,68.7459,70.2176,103420.51242842,0
+IDU.US,D,20200420,000000,69.3492,69.5193,67.5471,67.5906,68451.583102897,0
+IDU.US,D,20200421,000000,65.9686,67.0002,65.7846,66.5729,196462.37281479,0
+IDU.US,D,20200422,000000,67.7568,68.8932,67.3246,68.3502,77465.288212972,0
+IDU.US,D,20200423,000000,68.6084,68.7844,67.2128,67.3058,92167.283278099,0
+IDU.US,D,20200424,000000,67.5422,68.0169,66.6105,67.6659,92222.892227179,0
+IDU.US,D,20200427,000000,68.0219,68.9713,68.0169,68.4966,57200.376096176,0
+IDU.US,D,20200428,000000,69.7003,70.2037,68.5263,68.82,121555.09625953,0
+IDU.US,D,20200429,000000,69.906,69.906,68.0466,68.3404,105461.86639559,0
+IDU.US,D,20200430,000000,67.8082,67.8082,66.1249,66.6402,100654.21997961,0
+IDU.US,D,20200501,000000,65.7599,65.7599,64.6186,65.037,103611.6049989,0
+IDU.US,D,20200504,000000,64.8292,65.5977,64.2664,65.4552,141095.06989467,0
+IDU.US,D,20200505,000000,65.9537,66.7352,65.8687,65.9686,74642.375743277,0
+IDU.US,D,20200506,000000,66.2208,66.2208,63.6681,63.7166,70483.837423845,0
+IDU.US,D,20200507,000000,64.4385,64.9094,63.953,64.0261,168103.83092726,0
+IDU.US,D,20200508,000000,64.8707,65.5512,64.6235,65.4088,108368.6978248,0
+IDU.US,D,20200511,000000,64.9044,65.3139,63.9104,65.0468,75878.916556471,0
+IDU.US,D,20200512,000000,65.128,65.3594,64.2714,64.395,117048.74924039,0
+IDU.US,D,20200513,000000,63.9767,64.0993,62.9826,63.763,105153.48949614,0
+IDU.US,D,20200514,000000,63.1201,64.5008,62.3893,64.2912,235824.40911769,0
+IDU.US,D,20200515,000000,63.8738,63.8738,62.5791,63.587,73783.975783832,0
+IDU.US,D,20200518,000000,65.032,66.744,65.032,66.3208,109937.88126068,0
+IDU.US,D,20200519,000000,66.0734,66.1199,65.2555,65.2555,72229.958424977,0
+IDU.US,D,20200520,000000,65.6936,66.297,65.4939,65.5977,85763.154487609,0
+IDU.US,D,20200521,000000,65.4039,65.8885,64.8994,65.028,282965.63186108,0
+IDU.US,D,20200522,000000,64.8431,65.6887,64.8045,65.6363,582580.5830769,0
+IDU.US,D,20200526,000000,66.8004,67.3612,66.11,66.2871,140872.63409835,0
+IDU.US,D,20200527,000000,67.2277,67.5857,66.115,66.9468,223219.3769688,0
+IDU.US,D,20200528,000000,67.8458,69.1583,67.832,68.8586,828154.75757613,0
+IDU.US,D,20200529,000000,68.6361,69.6478,68.2464,69.3146,337900.19605016,0
+IDU.US,D,20200601,000000,69.4718,70.5321,69.001,70.08,175013.49561847,0
+IDU.US,D,20200602,000000,70.3561,70.6132,69.7003,70.5509,137000.22909873,0
+IDU.US,D,20200603,000000,70.8703,71.9118,70.8703,71.4351,78528.935748115,0
+IDU.US,D,20200604,000000,71.0355,71.1176,69.2681,70.2008,195448.26779792,0
+IDU.US,D,20200605,000000,70.7467,72.4775,70.7467,71.1077,152895.2888896,0
+IDU.US,D,20200608,000000,71.3203,73.1986,70.9702,73.0373,95240.941554558,0
+IDU.US,D,20200609,000000,72.2718,72.2718,70.7981,71.5063,119838.29634064,0
+IDU.US,D,20200610,000000,71.5211,71.9533,70.9218,71.0266,72593.944273506,0
+IDU.US,D,20200611,000000,69.7003,69.8328,67.6659,68.1514,162021.22296963,0
+IDU.US,D,20200612,000000,69.4194,69.4194,67.1387,67.9507,71910.459735714,0
+IDU.US,D,20200615,000000,66.6629,68.9496,66.1882,68.4313,74926.486919489,0
+IDU.US,D,20200616,000000,70.0702,70.4134,68.4927,68.6588,57101.291059632,0
+IDU.US,D,20200617,000000,69.1336,69.1336,67.9457,68.5362,59754.343466681,0
+IDU.US,D,20200618,000000,68.1692,68.5788,67.827,68.5065,56694.840195442,0
+IDU.US,D,20200619,000000,69.0545,69.0831,66.5344,66.6204,118092.1753395,0
+IDU.US,D,20200622,000000,66.4483,67.6006,66.1595,67.2178,114835.51306698,0
+IDU.US,D,20200623,000000,67.919,67.919,66.3821,66.5492,45592.260743536,0
+IDU.US,D,20200624,000000,66.0408,66.297,65.2466,65.8984,157563.40739696,0
+IDU.US,D,20200625,000000,65.7065,65.7065,64.3584,65.1951,161359.98201147,0
+IDU.US,D,20200626,000000,64.8846,65.6966,64.0726,64.4435,168178.65024056,0
+IDU.US,D,20200629,000000,64.9094,65.7926,64.3535,65.7926,71704.201088216,0
+IDU.US,D,20200630,000000,65.665,66.3306,65.4039,66.0784,62769.359578654,0
+IDU.US,D,20200701,000000,65.9874,67.7993,65.9874,67.5471,359849.5537882,0
+IDU.US,D,20200702,000000,68.1474,68.3027,67.4986,67.6609,72197.604127331,0
+IDU.US,D,20200706,000000,67.8705,68.2988,66.3731,66.8963,61170.855060535,0
+IDU.US,D,20200707,000000,66.0932,66.8241,65.9182,66.5591,70573.822814175,0
+IDU.US,D,20200708,000000,66.5066,67.3473,66.3543,67.1139,52320.943582298,0
+IDU.US,D,20200709,000000,66.834,66.834,65.3316,66.1645,240554.20300495,0
+IDU.US,D,20200710,000000,66.1743,67.6282,66.1743,67.5135,116218.65929139,0
+IDU.US,D,20200713,000000,67.467,68.2029,67.286,67.5758,95759.62138871,0
+IDU.US,D,20200714,000000,67.5709,68.4738,67.5709,68.1426,107065.42627271,0
+IDU.US,D,20200715,000000,68.9496,69.2779,67.8607,67.9754,71494.909225312,0
+IDU.US,D,20200716,000000,68.0318,68.8586,67.919,68.7261,67455.677378453,0
+IDU.US,D,20200717,000000,69.006,70.3946,69.006,70.2769,79961.624490794,0
+IDU.US,D,20200720,000000,69.9377,70.0613,69.1821,69.2779,117151.87856414,0
+IDU.US,D,20200721,000000,69.368,70.3896,69.3581,69.638,66946.097190513,0
+IDU.US,D,20200722,000000,69.2631,70.9406,68.7211,70.723,66974.407200954,0
+IDU.US,D,20200723,000000,70.7793,71.2215,70.4134,70.8219,138770.6158231,0
+IDU.US,D,20200724,000000,70.8268,71.6299,69.9525,70.3511,76379.397098197,0
+IDU.US,D,20200727,000000,70.3798,70.3798,69.0495,69.3729,124264.76868746,0
+IDU.US,D,20200728,000000,69.1821,70.9979,69.1821,70.4569,38049.665104596,0
+IDU.US,D,20200729,000000,70.7715,70.9267,70.3184,70.8219,52261.290346011,0
+IDU.US,D,20200730,000000,70.4569,70.7883,70.0247,70.7883,59369.125110322,0
+IDU.US,D,20200731,000000,70.6735,70.9218,69.8576,70.8555,87821.696675395,0
+IDU.US,D,20200803,000000,70.8169,70.8169,69.729,70.0702,77290.372791319,0
+IDU.US,D,20200804,000000,70.0475,71.1374,70.0475,70.8169,92962.996785853,0
+IDU.US,D,20200805,000000,70.8891,71.0939,69.7101,69.9852,35728.244248427,0
+IDU.US,D,20200806,000000,69.8961,70.4619,69.6291,70.3748,40503.536366755,0
+IDU.US,D,20200807,000000,70.1285,71.9731,70.1285,71.7733,78571.400763776,0
+IDU.US,D,20200810,000000,71.9385,72.2857,71.5162,71.7505,59340.81509988,0
+IDU.US,D,20200811,000000,71.8485,71.9484,70.0247,70.2423,58055.742840217,0
+IDU.US,D,20200812,000000,70.4184,71.6447,70.4184,71.1928,59829.162779989,0
+IDU.US,D,20200813,000000,70.9366,71.1928,70.6053,70.9791,60207.303633738,0
+IDU.US,D,20200814,000000,70.7793,70.9791,70.3135,70.4717,36749.426767909,0
+IDU.US,D,20200817,000000,70.3422,70.9129,70.1048,70.3086,48605.254711907,0
+IDU.US,D,20200818,000000,70.3511,70.4935,69.7339,70.0573,54985.117779162,0
+IDU.US,D,20200819,000000,70.3511,70.3511,69.7201,69.8378,48964.185201428,0
+IDU.US,D,20200820,000000,69.5865,69.8081,69.0258,69.2256,44796.547235783,0
+IDU.US,D,20200821,000000,69.3047,69.3779,68.6084,69.2107,58974.807107749,0
+IDU.US,D,20200824,000000,69.368,69.906,68.8537,69.906,60863.489232889,0
+IDU.US,D,20200825,000000,70.1908,70.1908,69.0495,69.2779,49157.299915509,0
+IDU.US,D,20200826,000000,68.9407,68.9407,68.1742,68.3453,35197.431552658,0
+IDU.US,D,20200827,000000,68.4185,69.001,68.2167,68.6736,111253.28567438,0
+IDU.US,D,20200828,000000,68.7706,68.8932,68.1426,68.825,51276.506411382,0
+IDU.US,D,20200831,000000,68.7508,69.3867,68.7508,68.9813,54863.789162986,0
+IDU.US,D,20200901,000000,68.7359,68.7359,68.008,68.2217,43713.689336411,0
+IDU.US,D,20200902,000000,68.4412,70.5707,68.1742,70.2521,66404.162704926,0
+IDU.US,D,20200903,000000,70.3471,71.0217,69.0258,69.4867,72385.663482403,0
+IDU.US,D,20200904,000000,69.8862,69.8862,68.3157,69.1336,48662.885804591,0
+IDU.US,D,20200908,000000,69.1633,69.1633,68.008,68.6261,54945.685978905,0
+IDU.US,D,20200909,000000,68.9674,70.3422,68.9674,69.4342,87083.614260325,0
+IDU.US,D,20200910,000000,69.1296,69.1296,68.2316,68.2316,44867.322261885,0
+IDU.US,D,20200911,000000,68.46,68.5164,67.8755,68.369,37603.782440149,0
+IDU.US,D,20200914,000000,68.6875,69.5816,68.6826,69.2879,32941.730363585,0
+IDU.US,D,20200915,000000,69.7339,70.7131,69.368,69.7339,42803.724715092,0
+IDU.US,D,20200916,000000,69.2681,70.0395,69.2681,69.6756,48779.159061759,0
+IDU.US,D,20200917,000000,69.3393,69.363,68.6133,69.1158,27955.124238752,0
+IDU.US,D,20200918,000000,69.2731,69.2731,67.7667,67.8557,42751.148981415,0
+IDU.US,D,20200921,000000,67.3898,67.6134,66.564,67.4621,70736.605374212,0
+IDU.US,D,20200922,000000,67.827,68.2899,67.4809,67.8656,74346.131705448,0
+IDU.US,D,20200923,000000,67.8508,67.9981,66.7727,66.8291,39920.147937308,0
+IDU.US,D,20200924,000000,66.841,67.924,66.4068,67.5857,36615.965290115,0
+IDU.US,D,20200925,000000,67.3375,68.6875,67.1287,68.6084,96495.681660178,0
+IDU.US,D,20200928,000000,69.1385,69.366,68.6974,68.82,38588.566374777,0
+IDU.US,D,20200929,000000,69.1533,69.3581,68.465,68.7607,92561.601280671,0
+IDU.US,D,20200930,000000,69.4619,69.6212,68.8389,69.4115,47412.189986176,0
+IDU.US,D,20201001,000000,69.4065,70.1345,69.4065,69.9782,48771.070487348,0
+IDU.US,D,20201002,000000,69.2928,71.1027,69.2928,70.7932,43278.928461781,0
+IDU.US,D,20201005,000000,70.9604,71.8782,70.718,71.6349,46349.553522835,0
+IDU.US,D,20201006,000000,71.7694,73.1333,71.5924,72.4478,70842.767913365,0
+IDU.US,D,20201007,000000,72.6199,72.9908,72.2154,72.6852,45758.076518977,0
+IDU.US,D,20201008,000000,72.981,74.1738,72.981,74.1173,52299.711074466,0
+IDU.US,D,20201009,000000,74.3449,74.3449,73.6228,74.0205,25117.045692035,0
+IDU.US,D,20201012,000000,74.058,74.9996,73.9502,74.4922,375179.42444204,0
+IDU.US,D,20201013,000000,74.1876,74.1876,73.2074,73.9305,41236.563422819,0
+IDU.US,D,20201014,000000,74.0728,74.3726,73.5121,73.8751,46965.296249928,0
+IDU.US,D,20201015,000000,73.1234,74.2549,72.9463,73.8652,31969.079290574,0
+IDU.US,D,20201016,000000,74.0828,74.8769,73.9404,74.5773,191632.48281919,0
+IDU.US,D,20201019,000000,74.7058,74.9195,73.88,74.0402,68676.041042823,0
+IDU.US,D,20201020,000000,74.1965,74.8493,74.1173,74.507,70361.497735868,0
+IDU.US,D,20201021,000000,74.2203,74.7671,74.155,74.2836,61099.068962631,0
+IDU.US,D,20201022,000000,74.3449,75.4279,74.2113,75.3943,110459.59431023,0
+IDU.US,D,20201023,000000,75.7612,75.775,75.2143,75.5229,29905.481743781,0
+IDU.US,D,20201026,000000,74.9244,75.5416,74.6158,75.4813,44356.731002144,0
+IDU.US,D,20201027,000000,75.3488,76.0549,75.3438,75.3438,33265.273340055,0
+IDU.US,D,20201028,000000,74.2015,75.0481,73.0186,73.0611,70695.151430351,0
+IDU.US,D,20201029,000000,72.8672,74.0927,71.9533,73.2994,65860.206075738,0
+IDU.US,D,20201030,000000,72.7624,73.3192,72.0156,72.6427,48180.604555291,0
+IDU.US,D,20201102,000000,73.4122,74.2836,72.976,74.2113,92061.120738945,0
+IDU.US,D,20201103,000000,75.1628,76.0599,74.9096,75.3943,57951.602444665,0
+IDU.US,D,20201104,000000,74.8958,75.8938,74.155,74.155,37519.863480626,0
+IDU.US,D,20201105,000000,74.7909,76.1568,74.7909,74.9146,102759.27147027,0
+IDU.US,D,20201106,000000,74.8443,75.4961,74.6158,74.6782,49321.093547345,0
+IDU.US,D,20201109,000000,76.9926,78.8322,76.1895,76.1895,318749.48505858,0
+IDU.US,D,20201110,000000,76.7631,77.6434,76.3576,77.4772,104028.16658111,0
+IDU.US,D,20201111,000000,77.9806,78.3762,77.4633,77.7383,116110.47460863,0
+IDU.US,D,20201112,000000,77.3674,77.4307,75.8789,76.5346,405489.33490641,0
+IDU.US,D,20201113,000000,76.86,77.493,76.86,77.311,367962.39392317,0
+IDU.US,D,20201116,000000,78.1527,78.1527,77.3338,78.1379,37533.007414046,0
+IDU.US,D,20201117,000000,77.6533,77.9094,76.6692,76.7215,42528.713185093,0
+IDU.US,D,20201118,000000,77.0113,77.1547,75.3201,75.3201,94712.151002391,0
+IDU.US,D,20201119,000000,75.239,75.239,74.0778,74.5674,115773.78769874,0
+IDU.US,D,20201120,000000,74.4399,75.0105,74.2499,74.5535,97236.797290653,0
+IDU.US,D,20201123,000000,74.5585,75.0194,74.3637,74.691,77799.952979258,0
+IDU.US,D,20201124,000000,75.2706,75.7651,75.0857,75.6,71912.481879317,0
+IDU.US,D,20201125,000000,75.4813,75.775,74.9819,75.7325,60339.754039729,0
+IDU.US,D,20201127,000000,75.9273,75.9273,74.7711,74.9541,38039.55438658,0
+IDU.US,D,20201130,000000,74.9334,74.9334,73.6703,73.9017,39344.848082274,0
+IDU.US,D,20201201,000000,74.5249,75.239,74.3489,74.3489,94041.810398018,0
+IDU.US,D,20201202,000000,73.9987,74.8908,73.6693,74.8908,142233.53674313,0
+IDU.US,D,20201203,000000,74.7633,74.7998,73.9502,74.1638,35029.593633614,0
+IDU.US,D,20201204,000000,74.1638,74.245,73.0986,73.3914,31530.274128738,0
+IDU.US,D,20201207,000000,73.2026,74.1173,73.2026,73.8029,35608.937775855,0
+IDU.US,D,20201208,000000,73.3647,74.0303,73.1303,73.5457,39090.057988305,0
+IDU.US,D,20201209,000000,73.6406,73.6693,73.072,73.516,39526.841006538,0
+IDU.US,D,20201210,000000,73.4893,73.4982,72.8237,73.1283,40172.915887675,0
+IDU.US,D,20201211,000000,72.7099,73.2896,72.7099,73.2026,55940.580631548,0
+IDU.US,D,20201214,000000,73.7306,74.2677,72.796,72.8593,55615.015511476,0
+IDU.US,D,20201215,000000,73.1273,74.4111,72.8395,74.2875,86224.203229078,0
+IDU.US,D,20201216,000000,74.5645,74.8236,73.3657,73.3657,83632.826201919,0
+IDU.US,D,20201217,000000,73.7218,74.4467,73.7218,73.971,75664.56933456,0
+IDU.US,D,20201218,000000,74.0373,74.2776,72.9503,73.338,90836.712787369,0
+IDU.US,D,20201221,000000,72.6388,72.6388,71.5073,72.342,67493.087035106,0
+IDU.US,D,20201222,000000,72.2471,72.5527,71.9959,72.3035,42208.203424028,0
+IDU.US,D,20201223,000000,72.5626,73.1659,72.2174,72.2174,40961.55189282,0
+IDU.US,D,20201224,000000,72.4666,72.706,72.0156,72.6664,21609.637612747,0
+IDU.US,D,20201228,000000,73.0976,73.4438,72.7634,72.974,30344.286905618,0
+IDU.US,D,20201229,000000,73.2124,73.434,72.7248,72.9256,42019.132997153,0
+IDU.US,D,20201230,000000,73.0126,73.5487,73.0126,73.2807,49643.625452014,0
+IDU.US,D,20201231,000000,73.4142,74.4586,73.2074,74.3439,159512.75383019,0
+IDU.US,D,20210104,000000,74.5545,74.5545,72.1887,72.6002,64760.159955742,0
+IDU.US,D,20210105,000000,72.3995,72.8979,71.9771,72.5527,51640.49225991,0
+IDU.US,D,20210106,000000,72.9256,74.8799,72.9256,74.4497,56316.699341694,0
+IDU.US,D,20210107,000000,74.9086,74.9086,73.3657,73.434,163257.76378282,0
+IDU.US,D,20210108,000000,73.4537,74.0848,73.3756,74.0373,54069.086727033,0
+IDU.US,D,20210111,000000,73.6644,73.9215,72.8494,73.3469,54147.950327548,0
+IDU.US,D,20210112,000000,73.2609,73.5487,72.254,73.0225,55970.912785592,0
+IDU.US,D,20210113,000000,73.2223,74.5931,73.2223,74.3251,127320.22767149,0
+IDU.US,D,20210114,000000,74.5259,74.5259,73.6822,74.0185,48831.734795436,0
+IDU.US,D,20210115,000000,73.7306,74.9897,73.702,74.784,112892.23306457,0
+IDU.US,D,20210119,000000,75.2528,75.2528,74.4299,74.4299,94495.781636877,0
+IDU.US,D,20210120,000000,74.4784,75.1104,74.1045,74.8899,128842.90180451,0
+IDU.US,D,20210121,000000,74.9373,74.9373,74.2716,74.4012,52099.518857776,0
+IDU.US,D,20210122,000000,74.1145,74.699,73.8929,74.4784,104744.00541654,0
+IDU.US,D,20210125,000000,74.3251,75.8759,74.1995,75.7424,94742.483156434,0
+IDU.US,D,20210126,000000,75.7622,75.7622,74.6891,74.9857,70756.826810241,0
+IDU.US,D,20210127,000000,74.3726,74.7078,72.8217,73.1857,97488.554169218,0
+IDU.US,D,20210128,000000,73.3202,75.0817,73.3004,73.9117,91323.038323874,0
+IDU.US,D,20210129,000000,73.7682,74.2875,73.1758,73.5675,96514.892024406,0
+IDU.US,D,20210201,000000,74.0748,74.5733,73.3104,73.9898,74076.175534455,0
+IDU.US,D,20210202,000000,74.2964,75.6475,74.2578,74.5832,92437.23944909,0
+IDU.US,D,20210203,000000,74.6307,74.7168,74.1619,74.3914,64145.428300451,0
+IDU.US,D,20210204,000000,74.421,74.9957,74.3439,74.9086,58954.58567172,0
+IDU.US,D,20210205,000000,75.3508,75.6762,75.0619,75.3319,34539.223809903,0
+IDU.US,D,20210208,000000,75.5406,75.5406,74.5357,74.7663,279465.3012844,0
+IDU.US,D,20210209,000000,74.9373,75.149,74.3528,74.9571,56202.448228128,0
+IDU.US,D,20210210,000000,75.2726,75.4556,74.784,75.2825,78688.685092746,0
+IDU.US,D,20210211,000000,75.2627,75.3873,74.7663,74.8513,46129.139870116,0
+IDU.US,D,20210212,000000,74.7168,74.967,73.971,74.3152,60532.86875381,0
+IDU.US,D,20210216,000000,74.4111,74.4111,73.519,73.6545,60847.312084067,0
+IDU.US,D,20210217,000000,73.5873,73.7881,73.2697,73.7119,43548.884632773,0
+IDU.US,D,20210218,000000,73.5773,74.421,73.5773,74.1243,58684.629500729,0
+IDU.US,D,20210219,000000,74.1045,74.1045,73.1174,73.1273,62077.786466451,0
+IDU.US,D,20210222,000000,72.8692,72.8692,71.172,71.7575,132329.07737596,0
+IDU.US,D,20210223,000000,71.9771,72.5903,71.7387,72.2935,84866.333799709,0
+IDU.US,D,20210224,000000,72.3232,72.3232,71.5567,71.6141,68892.410408336,0
+IDU.US,D,20210225,000000,71.4796,71.7763,70.7428,70.9049,59141.633954992,0
+IDU.US,D,20210226,000000,71.0582,71.3441,69.4105,69.4194,132939.76474404,0
+IDU.US,D,20210301,000000,70.2037,71.6507,70.2037,70.9049,110054.15451785,0
+IDU.US,D,20210302,000000,71.077,71.1157,70.2918,70.5993,192487.84956323,0
+IDU.US,D,20210303,000000,70.5301,70.5301,69.3422,69.9267,162715.82929724,0
+IDU.US,D,20210304,000000,69.909,71.1453,69.5727,69.9367,257214.64414952,0
+IDU.US,D,20210305,000000,70.3768,71.4133,69.8061,71.1918,96056.876498342,0
+IDU.US,D,20210308,000000,71.3154,72.7436,71.2887,72.1789,138201.38239887,0
+IDU.US,D,20210309,000000,72.6199,73.2787,72.6199,73.0512,103538.8078292,0
+IDU.US,D,20210310,000000,72.9938,73.7881,72.8979,73.616,144316.34465415,0
+IDU.US,D,20210311,000000,73.4735,74.2183,73.2905,73.2905,172492.89361742,0
+IDU.US,D,20210312,000000,73.5012,74.5357,73.5012,74.3251,107557.81824002,0
+IDU.US,D,20210315,000000,74.4111,75.5307,74.4111,75.4061,187222.18762119,0
+IDU.US,D,20210316,000000,75.1688,75.5694,75.1688,75.4161,165098.92553329,0
+IDU.US,D,20210317,000000,75.3686,75.3686,74.1718,74.2578,207187.82248475,0
+IDU.US,D,20210318,000000,74.1342,74.2964,73.4637,73.9117,144856.25699614,0
+IDU.US,D,20210319,000000,73.7594,74.7365,73.1571,74.0274,218284.33550585,0
+IDU.US,D,20210322,000000,73.9898,74.2183,73.3855,73.9215,185625.70524667,0
+IDU.US,D,20210323,000000,73.7781,75.0907,73.7306,74.8611,158063.88793869,0
+IDU.US,D,20210324,000000,74.7563,75.5307,74.4972,75.0432,145047.3495666,0
+IDU.US,D,20210325,000000,75.2063,76.0846,74.966,75.9204,51027.782748221,0
+IDU.US,D,20210326,000000,75.8353,76.1637,75.2261,76.1539,54987.139922765,0
+IDU.US,D,20210329,000000,76.0094,77.1944,76.0094,76.8284,84079.719938167,0
+IDU.US,D,20210330,000000,76.6741,76.6741,75.7167,76.1993,51462.543622852,0
+IDU.US,D,20210331,000000,76.4228,76.8758,76.2488,76.7612,44170.693790674,0
+IDU.US,D,20210401,000000,76.5673,76.7017,76.1737,76.6642,68283.745183853,0
+IDU.US,D,20210405,000000,76.867,77.9371,76.867,77.5128,47883.34944566,0
+IDU.US,D,20210406,000000,77.311,77.8481,77.0401,77.7927,38102.240838271,0
+IDU.US,D,20210407,000000,77.851,77.9806,77.3872,77.6869,109064.31522422,0
+IDU.US,D,20210408,000000,77.8026,78.1131,77.494,77.6186,58932.342092088,0
+IDU.US,D,20210409,000000,77.7156,77.8807,77.4485,77.5811,52673.807641009,0
+IDU.US,D,20210412,000000,77.6098,78.2081,77.5029,77.6869,28378.763323567,0
+IDU.US,D,20210413,000000,77.5128,78.6611,77.3447,78.5642,29943.902472237,0
+IDU.US,D,20210414,000000,78.3327,78.9509,78.2457,78.9014,41519.663527229,0
+IDU.US,D,20210415,000000,79.0379,79.7906,78.9549,79.7906,54617.087643428,0
+IDU.US,D,20210416,000000,80.0606,80.658,79.9824,80.4226,47001.694834781,0
+IDU.US,D,20210419,000000,80.4176,80.4176,79.7995,79.9251,54159.072117364,0
+IDU.US,D,20210420,000000,79.9349,81.1021,79.9349,80.8914,37680.62389706,0
+IDU.US,D,20210421,000000,80.9379,81.1802,80.0409,80.291,41049.515139547,0
+IDU.US,D,20210422,000000,80.2148,80.3988,79.6738,79.7421,66032.088281987,0
+IDU.US,D,20210423,000000,79.9251,79.9547,79.5295,79.5295,20143.58350062,0
+IDU.US,D,20210426,000000,79.7421,79.7421,78.941,79.1348,22995.817052558,0
+IDU.US,D,20210427,000000,79.0567,79.0567,78.3426,78.4781,70587.977819395,0
+IDU.US,D,20210428,000000,78.6225,78.6225,78.0598,78.3525,48045.120933894,0
+IDU.US,D,20210429,000000,78.3822,79.115,78.3822,79.0656,52984.20668406,0
+IDU.US,D,20210430,000000,79.1635,79.752,78.941,79.752,55461.332597653,0
+IDU.US,D,20210503,000000,79.7995,80.4463,79.6452,79.752,75561.440010811,0
+IDU.US,D,20210504,000000,79.5295,79.7668,78.9865,79.4236,61484.28731899,0
+IDU.US,D,20210505,000000,79.4534,79.4534,77.7729,78.1013,28166.438245259,0
+IDU.US,D,20210506,000000,78.305,78.8064,77.8619,78.6908,38265.023398308,0
+IDU.US,D,20210507,000000,78.7768,79.4979,78.7669,79.0092,26653.874830265,0
+IDU.US,D,20210510,000000,79.1052,80.4463,79.1052,79.7609,122488.31553228,0
+IDU.US,D,20210511,000000,79.5295,79.5295,78.3327,78.8154,44960.34086762,0
+IDU.US,D,20210512,000000,78.5463,78.5463,76.9441,76.9926,35815.196423354,0
+IDU.US,D,20210513,000000,77.0984,78.7966,76.9738,78.4781,67987.501146024,0
+IDU.US,D,20210514,000000,78.6225,79.3178,78.6225,78.8351,37469.309890553,0
+IDU.US,D,20210517,000000,78.8649,79.1052,78.1211,78.1596,45881.427278757,0
+IDU.US,D,20210518,000000,78.0251,78.3614,77.8412,78.1309,35889.004664861,0
+IDU.US,D,20210519,000000,77.7254,77.9767,77.1944,77.9569,33614.093111561,0
+IDU.US,D,20210520,000000,78.035,79.0379,78.035,78.584,24764.181633324,0
+IDU.US,D,20210521,000000,78.6908,79.1052,78.4593,78.941,29825.607071465,0
+IDU.US,D,20210524,000000,79.1536,79.2011,78.8737,78.8737,21336.648226351,0
+IDU.US,D,20210525,000000,78.8836,78.9993,77.764,77.8609,25740.87699354,0
+IDU.US,D,20210526,000000,77.8609,78.2031,77.6869,77.8807,30400.9069265,0
+IDU.US,D,20210527,000000,78.1111,78.1111,77.4268,77.4268,31753.720996862,0
+IDU.US,D,20210528,000000,77.7729,77.9767,77.6018,77.7927,32210.725451125,0
+IDU.US,D,20210601,000000,77.9569,77.9569,77.2161,77.4713,20209.303167716,0
+IDU.US,D,20210602,000000,77.3773,78.1982,77.309,77.7927,36630.120295336,0
+IDU.US,D,20210603,000000,77.3032,78.5365,77.3032,78.3239,31928.636418516,0
+IDU.US,D,20210604,000000,78.4395,78.574,78.1398,78.2269,25294.994329093,0
+IDU.US,D,20210607,000000,78.4197,78.4692,78.2269,78.3722,29823.584927862,0
+IDU.US,D,20210608,000000,78.5463,78.8253,77.4366,77.7829,20113.251346576,0
+IDU.US,D,20210609,000000,77.8125,78.584,77.8125,78.4,23247.573931123,0
+IDU.US,D,20210610,000000,78.4395,79.032,78.4395,78.9737,46898.565511032,0
+IDU.US,D,20210611,000000,79.0607,79.207,78.6443,79.207,29866.049943524,0
+IDU.US,D,20210614,000000,79.0805,79.4691,78.9054,79.2456,29507.119454003,0
+IDU.US,D,20210615,000000,79.2654,79.9547,79.1873,79.5858,23932.069540716,0
+IDU.US,D,20210616,000000,79.7125,80.0032,78.3722,78.4,48025.910569667,0
+IDU.US,D,20210617,000000,78.3327,79.1002,78.1576,78.6928,24069.575305716,0
+IDU.US,D,20210618,000000,78.3426,78.673,76.6039,76.6434,31200.66472146,0
+IDU.US,D,20210621,000000,76.8748,77.8184,76.5544,77.6721,34403.740188506,0
+IDU.US,D,20210622,000000,77.5266,77.8372,77.1379,77.1577,32592.91059208,0
+IDU.US,D,20210623,000000,77.1093,77.3417,76.1677,76.3428,80502.547904579,0
+IDU.US,D,20210624,000000,76.4683,76.4683,75.9827,76.3131,65101.902224638,0
+IDU.US,D,20210625,000000,76.5257,77.2349,76.3793,77.2151,33146.977939283,0
+IDU.US,D,20210628,000000,77.4782,77.8767,77.3902,77.6136,35253.040501738,0
+IDU.US,D,20210629,000000,77.4,77.8184,76.2182,76.3605,29855.939225509,0
+IDU.US,D,20210630,000000,76.4881,76.4881,75.9827,76.2537,34959.829679314,0
+IDU.US,D,20210701,000000,76.3328,77.3328,76.1775,77.0796,44701.506486445,0
+IDU.US,D,20210702,000000,77.1963,77.2635,76.8462,77.1765,18030.443435555,0
+IDU.US,D,20210706,000000,77.0697,77.4623,76.2468,77.4297,39544.029227164,0
+IDU.US,D,20210707,000000,77.4,77.9737,77.3229,77.9342,32286.555836235,0
+IDU.US,D,20210708,000000,77.6117,78.124,77.4396,77.6334,84115.107451219,0
+IDU.US,D,20210709,000000,77.6721,77.8955,77.2447,77.8372,46760.048674231,0
+IDU.US,D,20210712,000000,77.8085,78.0993,77.3713,78.0993,23137.367104763,0
+IDU.US,D,20210713,000000,78.0123,78.1576,77.1963,77.4683,50333.176420614,0
+IDU.US,D,20210714,000000,77.4782,78.3327,77.2151,78.0508,58442.983340178,0
+IDU.US,D,20210715,000000,77.7986,78.9737,77.7986,78.9449,49792.253006829,0
+IDU.US,D,20210716,000000,79.0607,80.023,78.9737,79.6057,68509.21419558,0
+IDU.US,D,20210719,000000,79.3524,79.8183,77.4396,78.2842,51950.891302961,0
+IDU.US,D,20210720,000000,78.3139,79.3919,78.3139,78.673,75153.978074819,0
+IDU.US,D,20210721,000000,78.7214,78.8955,77.8372,77.8955,21454.943627123,0
+IDU.US,D,20210722,000000,77.9638,78.3041,77.7789,77.9539,34029.643621963,0
+IDU.US,D,20210723,000000,78.1488,78.9934,78.129,78.9152,27006.738888976,0
+IDU.US,D,20210726,000000,78.8866,79.12,78.4692,78.8866,44287.978119645,0
+IDU.US,D,20210727,000000,78.8381,80.3681,78.4593,80.198,47726.633316433,0
+IDU.US,D,20210728,000000,80.198,80.2663,79.2199,79.7708,35441.099856811,0
+IDU.US,D,20210729,000000,79.8479,80.1012,79.4979,79.8578,61203.209358182,0
+IDU.US,D,20210730,000000,79.7906,80.3435,79.0844,79.1586,55241.930016734,0
+IDU.US,D,20210802,000000,79.4889,80.0814,79.4889,79.7609,165317.31704241,0
+IDU.US,D,20210803,000000,79.9934,80.5867,79.7411,80.294,75503.808918126,0
+IDU.US,D,20210804,000000,80.0912,80.1783,79.1685,80.111,72714.26181788,0
+IDU.US,D,20210805,000000,80.208,80.9546,80.0427,80.9359,54022.577424165,0
+IDU.US,D,20210806,000000,80.8291,81.4601,80.8291,80.8686,41756.254328772,0
+IDU.US,D,20210809,000000,80.9646,80.9943,80.4216,80.8785,46870.255500591,0
+IDU.US,D,20210810,000000,80.9646,81.199,80.7163,81.0041,22508.480444251,0
+IDU.US,D,20210811,000000,81.199,82.0238,81.199,81.7044,38524.868851284,0
+IDU.US,D,20210812,000000,81.5778,81.9753,81.558,81.7429,48816.568718414,0
+IDU.US,D,20210813,000000,81.7607,82.3156,81.7607,82.2286,40694.628937232,0
+IDU.US,D,20210816,000000,82.3057,83.2859,82.2761,82.7329,62146.539348951,0
+IDU.US,D,20210817,000000,82.4511,82.7716,82.0051,82.7716,34715.150303358,0
+IDU.US,D,20210818,000000,82.6459,82.8596,82.0832,82.3057,160578.42350894,0
+IDU.US,D,20210819,000000,82.1989,83.2098,82.1989,82.549,34347.120167624,0
+IDU.US,D,20210820,000000,82.4907,83.6458,82.4907,83.636,70916.576154873,0
+IDU.US,D,20210823,000000,83.55,83.8209,82.4225,82.5293,44715.661491665,0
+IDU.US,D,20210824,000000,82.5243,82.5243,81.5392,82.101,78418.728921755,0
+IDU.US,D,20210825,000000,82.0911,82.4808,81.7301,82.2662,33635.325619392,0
+IDU.US,D,20210826,000000,82.1406,82.1791,81.8419,81.9655,22561.056177927,0
+IDU.US,D,20210827,000000,82.1109,82.3057,81.9418,81.9951,14166.127010349,0
+IDU.US,D,20210830,000000,81.8982,82.3156,81.8695,82.1406,24803.61343358,0
+IDU.US,D,20210831,000000,82.1306,82.4313,81.7331,82.0535,29974.234626281,0
+IDU.US,D,20210901,000000,82.3255,83.3551,82.1208,83.1603,57508.752995623,0
+IDU.US,D,20210902,000000,83.3749,83.7725,83.1701,83.7725,117826.26345572,0
+IDU.US,D,20210903,000000,83.4807,83.636,83.0445,83.093,20432.750035841,0
+IDU.US,D,20210907,000000,82.9951,82.9951,81.9951,81.9951,27769.087027282,0
+IDU.US,D,20210908,000000,81.918,83.6558,81.8883,83.4807,28171.493604266,0
+IDU.US,D,20210909,000000,83.3254,83.5104,82.9852,83.0148,31353.336563482,0
+IDU.US,D,20210910,000000,82.909,82.909,81.7607,81.8102,41734.010749139,0
+IDU.US,D,20210913,000000,82.1791,82.5876,81.5343,81.7499,29889.304594958,0
+IDU.US,D,20210914,000000,81.9081,82.0832,81.2089,81.374,38119.429058897,0
+IDU.US,D,20210915,000000,81.3246,81.8428,80.9546,81.2475,92289.622966076,0
+IDU.US,D,20210916,000000,81.4898,81.5679,80.5679,80.6442,46666.018996694,0
+IDU.US,D,20210917,000000,80.6244,80.6244,79.4009,79.4306,41548.984609472,0
+IDU.US,D,20210920,000000,78.9737,79.8093,78.3822,79.2456,68432.372738669,0
+IDU.US,D,20210921,000000,79.6828,79.9557,79.0438,79.0805,88771.093096972,0
+IDU.US,D,20210922,000000,79.2268,79.6728,78.848,79.0607,43096.935537517,0
+IDU.US,D,20210923,000000,79.566,79.6828,78.7303,78.7896,35900.126454678,0
+IDU.US,D,20210924,000000,78.7016,79.1803,78.5938,78.7016,82786.559104091,0
+IDU.US,D,20210927,000000,78.7016,79.2486,77.7927,77.851,36854.578235261,0
+IDU.US,D,20210928,000000,77.7927,77.8125,76.678,76.8728,88085.586415578,0
+IDU.US,D,20210929,000000,77.1083,78.2417,76.9025,77.7531,45772.231524197,0
+IDU.US,D,20210930,000000,78.0953,78.0953,77.1083,77.1577,39333.726292458,0
+IDU.US,D,20211001,000000,77.5286,77.7136,76.9718,77.2349,58293.344713561,0
+IDU.US,D,20211004,000000,77.0786,78.3011,77.0103,78.0468,34836.478919534,0
+IDU.US,D,20211005,000000,78.125,78.4177,77.8312,77.9687,58929.308876684,0
+IDU.US,D,20211006,000000,77.5474,79.1121,77.2794,79.1121,41745.132538956,0
+IDU.US,D,20211007,000000,79.2486,79.9429,78.8579,78.9064,44038.243384683,0
+IDU.US,D,20211008,000000,78.9746,78.9746,78.4475,78.5157,35328.870886849,0
+IDU.US,D,20211011,000000,78.3792,78.3792,77.4307,77.5286,33546.351300862,0
+IDU.US,D,20211012,000000,77.6068,78.2813,77.5573,78.0855,34047.842914391,0
+IDU.US,D,20211013,000000,78.125,79.0142,77.7531,78.9746,34603.932405196,0
+IDU.US,D,20211014,000000,79.2199,80.0606,79.2199,79.9716,71650.614282737,0
+IDU.US,D,20211015,000000,80.021,80.4117,79.7371,79.7668,36908.16504074,0
+IDU.US,D,20211018,000000,79.3267,79.4642,78.7125,79.0695,40026.310476463,0
+IDU.US,D,20211019,000000,79.5423,80.1278,79.5423,80.0309,34750.53781641,0
+IDU.US,D,20211020,000000,80.0794,81.4571,80.0794,81.2138,42365.930625057,0
+IDU.US,D,20211021,000000,81.194,81.5491,81.194,81.3008,29204.808985365,0
+IDU.US,D,20211022,000000,81.4868,81.8775,81.4423,81.7894,21624.803689769,0
+IDU.US,D,20211025,000000,81.6629,81.8092,81.291,81.3305,16806.035483979,0
+IDU.US,D,20211026,000000,81.3405,82.1811,81.1742,81.6036,34485.637004425,0
+IDU.US,D,20211027,000000,81.8488,81.8488,80.9586,81.0576,37919.236842206,0
+IDU.US,D,20211028,000000,80.9398,81.6134,80.93,81.6134,18708.872614339,0
+IDU.US,D,20211029,000000,81.4473,82.0248,81.0576,81.3701,21946.324522636,0
+IDU.US,D,20211101,000000,81.2712,81.7993,81.1446,81.6134,17328.759605337,0
+IDU.US,D,20211102,000000,81.8587,81.8587,81.1842,81.6727,32584.822017668,0
+IDU.US,D,20211103,000000,81.6233,81.7607,80.7648,81.3503,18988.939503345,0
+IDU.US,D,20211104,000000,81.2336,81.38,80.3336,80.9883,31969.079290574,0
+IDU.US,D,20211105,000000,81.2524,81.8785,81.2524,81.6134,18921.197692647,0
+IDU.US,D,20211108,000000,81.6826,81.6826,80.2653,80.5877,30486.848029624,0
+IDU.US,D,20211109,000000,80.6659,81.0932,80.5393,80.9586,23684.356949356,0
+IDU.US,D,20211110,000000,80.8617,81.6629,80.8617,81.6529,23270.828582557,0
+IDU.US,D,20211111,000000,81.6431,81.6431,80.8805,81.2336,20458.026830877,0
+IDU.US,D,20211112,000000,81.2623,81.4096,80.9686,81.2712,21425.62254488,0
+IDU.US,D,20211115,000000,81.5561,82.2108,81.4096,82.1712,19969.679150768,0
+IDU.US,D,20211116,000000,82.1811,82.3572,81.8488,81.8785,27176.598951622,0
+IDU.US,D,20211117,000000,81.7024,82.0841,81.3998,82.0446,42209.21449583,0
+IDU.US,D,20211118,000000,81.7894,81.9358,81.3236,81.5066,25494.175473982,0
+IDU.US,D,20211119,000000,81.467,82.0545,81.4324,81.918,34898.154299424,0
+IDU.US,D,20211122,000000,81.8192,82.6994,81.8192,82.3472,24161.582839649,0
+IDU.US,D,20211123,000000,82.3275,82.8161,81.9655,82.4541,33105.523995423,0
+IDU.US,D,20211124,000000,82.4738,82.6499,82.1613,82.4937,24069.575305716,0
+IDU.US,D,20211126,000000,81.8785,82.2504,81.0378,81.2336,19399.434654742,0
+IDU.US,D,20211129,000000,81.5857,82.6103,81.5165,82.4165,26351.564361625,0
+IDU.US,D,20211130,000000,81.9853,81.9853,79.8351,79.8746,37698.823189486,0
+IDU.US,D,20211201,000000,80.2752,81.8883,79.9231,79.9429,31848.7617462,0
+IDU.US,D,20211202,000000,80.2555,81.7519,80.1189,81.0961,31801.241371531,0
+IDU.US,D,20211203,000000,81.3107,81.6529,80.4068,81.6036,30670.863097491,0
+IDU.US,D,20211206,000000,82.0446,83.6073,82.0446,82.8754,47987.489841211,0
+IDU.US,D,20211207,000000,83.2374,83.637,82.8952,83.4907,40385.240965984,0
+IDU.US,D,20211208,000000,83.4026,83.8427,83.0317,83.4708,41425.633849693,0
+IDU.US,D,20211209,000000,83.4708,83.6568,82.8557,83.2374,57772.642735806,0
+IDU.US,D,20211210,000000,83.6963,83.9307,83.451,83.6468,222134.49692583,0
+IDU.US,D,20211213,000000,83.5687,84.9158,83.4995,84.5123,147569.97371127,0
+IDU.US,D,20211214,000000,84.2473,84.542,83.539,83.8832,98177.094066017,0
+IDU.US,D,20211215,000000,84.0702,85.2402,83.9712,85.2205,97195.343346794,0
+IDU.US,D,20211216,000000,85.0335,86.1056,85.0335,85.6626,141574.31792857,0
+IDU.US,D,20211217,000000,85.5349,85.6042,84.27,84.3748,34176.249033177,0
+IDU.US,D,20211220,000000,83.7556,84.3451,82.9002,84.2571,42896.743320827,0
+IDU.US,D,20211221,000000,84.6992,85.1127,83.9426,84.2956,46679.162930113,0
+IDU.US,D,20211222,000000,84.1681,84.719,84.0504,84.6695,29418.145135474,0
+IDU.US,D,20211223,000000,84.7388,85.0632,84.5914,84.719,22426.583628332,0
+IDU.US,D,20211227,000000,84.8367,85.1414,84.6695,85.1314,15655.43577391,0
+IDU.US,D,20211228,000000,85.1612,85.899,85.1612,85.8495,33611.059896156,0
+IDU.US,D,20211229,000000,85.899,86.3905,85.8406,86.3608,42334.587399211,0
+IDU.US,D,20211230,000000,86.44,86.6852,86.0759,86.5676,46009.833397543,0
+IDU.US,D,20211231,000000,86.528,87.2589,86.3707,86.9513,22055.520277194,0
+IDU.US,D,20220103,000000,86.9117,86.9117,85.1117,86.0166,57175.099301139,0
+IDU.US,D,20220104,000000,86.1739,86.8722,85.8792,85.9385,125095.86970826,0
+IDU.US,D,20220105,000000,85.9088,86.5873,85.5646,85.5646,160983.86330133,0
+IDU.US,D,20220106,000000,85.5152,85.8792,84.7487,84.807,152509.05946143,0
+IDU.US,D,20220107,000000,84.6795,85.7615,84.2373,85.4074,118506.71477811,0
+IDU.US,D,20220110,000000,85.3975,85.3975,84.4044,84.8268,95206.565113308,0
+IDU.US,D,20220111,000000,84.8861,84.9158,83.6568,84.1385,49832.695878889,0
+IDU.US,D,20220112,000000,84.0405,84.6201,83.8041,84.4529,74066.064816442,0
+IDU.US,D,20220113,000000,84.4529,85.0137,84.4342,84.6795,28241.257558567,0
+IDU.US,D,20220114,000000,84.6013,84.6013,83.8239,84.2473,34483.614860822,0
+IDU.US,D,20220118,000000,83.7458,83.7458,82.7231,83.1553,63626.748466298,0
+IDU.US,D,20220119,000000,83.4115,84.1097,83.2542,83.4402,51571.73937741,0
+IDU.US,D,20220120,000000,83.5687,84.719,83.3719,83.3719,71479.74314829,0
+IDU.US,D,20220121,000000,83.7063,84.08,82.9882,83.1454,60974.70713105,0
+IDU.US,D,20220124,000000,83.0475,83.0475,80.3435,82.3789,159524.88669181,0
+IDU.US,D,20220125,000000,81.376,81.9853,80.7658,81.2187,111087.46989894,0
+IDU.US,D,20220126,000000,81.5629,82.1524,80.1565,80.5502,93902.282489416,0
+IDU.US,D,20220127,000000,81.0318,82.1228,80.7272,80.9923,79789.742284544,0
+IDU.US,D,20220128,000000,80.8845,82.1524,80.294,82.0841,140468.20537776,0
+IDU.US,D,20220131,000000,81.6312,83.5985,81.6312,83.5885,147319.2279045,0
+IDU.US,D,20220201,000000,83.3917,83.7566,81.917,82.5758,114623.18798867,0
+IDU.US,D,20220202,000000,82.4373,83.6666,82.103,83.6271,117444.07831477,0
+IDU.US,D,20220203,000000,83.362,83.5885,82.9387,82.998,93716.245277946,0
+IDU.US,D,20220204,000000,82.5856,83.1553,81.6609,82.467,91205.753994905,0
+IDU.US,D,20220207,000000,82.3987,82.6836,81.9358,82.28,39525.829934736,0
+IDU.US,D,20220208,000000,82.4185,82.7814,82.2049,82.4085,53728.355529939,0
+IDU.US,D,20220209,000000,82.8507,83.1158,82.5866,82.821,70493.94814186,0
+IDU.US,D,20220210,000000,82.0931,82.3789,80.5393,80.746,106631.67646988,0
+IDU.US,D,20220211,000000,81.1396,81.5629,80.3039,80.6283,83794.597690153,0
+IDU.US,D,20220214,000000,80.8053,80.8053,79.2318,79.9696,122944.30891475,0
+IDU.US,D,20220215,000000,80.4809,80.7371,79.3504,79.6452,40077.875138338,0
+IDU.US,D,20220216,000000,79.6946,80.1763,79.1536,79.8618,66758.037835441,0
+IDU.US,D,20220217,000000,79.5176,80.196,79.0943,79.8519,80632.976166967,0
+IDU.US,D,20220218,000000,79.5275,80.2357,79.3208,79.6254,92239.069376003,0
+IDU.US,D,20220222,000000,79.7728,80.0141,79.0359,79.4484,102999.90655902,0
+IDU.US,D,20220223,000000,79.6057,79.8223,78.1408,78.2289,477360.36284186,0
+IDU.US,D,20220224,000000,77.4723,79.0745,77.403,78.9272,99794.808948364,0
+IDU.US,D,20220225,000000,79.3306,81.378,79.3306,81.3167,98464.238457634,0
+IDU.US,D,20220228,000000,80.6679,81.7984,80.6679,81.7499,115160.06711525,0
+IDU.US,D,20220301,000000,81.6114,82.2019,80.565,81.1495,100509.636712,0
+IDU.US,D,20220302,000000,81.1099,82.4966,81.1099,82.1623,122215.32614588,0
+IDU.US,D,20220303,000000,82.5163,83.9229,82.4966,83.549,89243.263628258,0
+IDU.US,D,20220304,000000,83.3422,85.4074,83.1454,85.3283,74932.553350298,0
+IDU.US,D,20220307,000000,85.3678,86.3015,84.9544,86.1254,163427.62384547,0
+IDU.US,D,20220308,000000,86.2925,86.7317,84.7685,84.7685,150842.81313261,0
+IDU.US,D,20220309,000000,85.3381,85.3381,84.267,84.3451,107947.08088359,0
+IDU.US,D,20220310,000000,84.1483,85.0533,83.8141,84.9742,65303.10551313,0
+IDU.US,D,20220311,000000,85.1414,85.5547,84.5617,84.5617,53257.196070456,0
+IDU.US,D,20220314,000000,85.0137,85.265,84.2473,84.6201,69809.452532266,0
+IDU.US,D,20220315,000000,85.3381,85.8495,84.9742,85.7515,62747.115999022,0
+IDU.US,D,20220316,000000,85.8,85.9484,84.4727,85.6626,105037.21623897,0
+IDU.US,D,20220317,000000,85.6329,86.528,85.5449,85.987,46967.318393531,0
+IDU.US,D,20220318,000000,85.9484,86.1937,85.1512,85.4756,83957.38025019,0
+IDU.US,D,20220321,000000,85.2986,86.2471,85.2986,85.81,63088.858267918,0
+IDU.US,D,20220322,000000,86.1837,86.1837,85.358,85.8693,89741.722026381,0
+IDU.US,D,20220323,000000,85.7812,86.3806,85.4954,85.8792,50895.33234223,0
+IDU.US,D,20220324,000000,86.166,86.8287,86.0473,86.8089,85305.138961544,0
+IDU.US,D,20220325,000000,86.9375,88.0353,86.9375,88.0353,51579.827951822,0
+IDU.US,D,20220328,000000,88.0946,88.6386,87.7484,88.599,58586.555535986,0
+IDU.US,D,20220329,000000,88.9354,89.4199,88.4507,89.4199,74938.619781107,0
+IDU.US,D,20220330,000000,89.4397,90.1123,89.2815,90.1123,72573.722837477,0
+IDU.US,D,20220331,000000,89.9837,90.7849,89.8848,90.0035,324965.554494,0
+IDU.US,D,20220401,000000,89.9837,91.2399,89.4694,91.2299,95404.735186396,0
+IDU.US,D,20220404,000000,90.9728,90.9728,89.6969,90.5673,149343.39365104,0
+IDU.US,D,20220405,000000,90.5574,91.9915,90.5574,90.9628,112600.03331394,0
+IDU.US,D,20220406,000000,91.0519,92.6245,91.0123,92.585,125945.17002149,0
+IDU.US,D,20220407,000000,92.6739,92.6838,91.675,92.575,142917.02128092,0
+IDU.US,D,20220408,000000,92.7531,93.1883,92.2586,92.8619,127050.2715005,0
+IDU.US,D,20220411,000000,92.8223,92.9707,91.5068,91.5365,154641.40989072,0
+IDU.US,D,20220412,000000,91.5365,92.4069,91.2992,91.8728,265096.95991376,0
+IDU.US,D,20220413,000000,91.9816,92.031,91.1013,91.6948,111088.48097075,0
+IDU.US,D,20220414,000000,91.6651,92.1893,91.5068,91.5068,147561.88513685,0
+IDU.US,D,20220418,000000,91.7541,92.0928,90.6464,91.0519,75075.114474305,0
+IDU.US,D,20220419,000000,91.3387,91.853,91.24,91.6552,55767.687353497,0
+IDU.US,D,20220420,000000,92.2486,92.8619,92.2486,92.4564,97252.974439477,0
+IDU.US,D,20220421,000000,92.3277,92.5255,91.042,91.0816,106313.18885242,0
+IDU.US,D,20220422,000000,90.8442,90.864,89.4496,89.5684,123339.63798912,0
+IDU.US,D,20220425,000000,89.6474,89.6474,87.4122,88.8266,123991.77930107,0
+IDU.US,D,20220426,000000,88.9156,89.9244,88.3617,88.3716,139888.86123552,0
+IDU.US,D,20220427,000000,88.4309,89.3508,87.8869,88.1836,92930.642488206,0
+IDU.US,D,20220428,000000,88.5298,89.3606,88.2233,89.143,100498.51492218,0
+IDU.US,D,20220429,000000,89.0046,89.0046,86.3935,86.4528,242701.71951126,0
+IDU.US,D,20220502,000000,86.6606,87.1649,84.4649,85.5429,196157.02913075,0
+IDU.US,D,20220503,000000,85.7308,87.2441,85.5627,85.9188,135060.99338352,0
+IDU.US,D,20220504,000000,86.2055,87.9462,86.1941,87.8572,137723.14543678,0
+IDU.US,D,20220505,000000,87.4617,87.8276,86.0968,86.9177,135228.83130256,0
+IDU.US,D,20220506,000000,86.5023,87.7781,86.4133,87.4913,115467.4329429,0
+IDU.US,D,20220509,000000,87.0166,87.4517,86.1268,86.6209,186035.18932627,0
+IDU.US,D,20220510,000000,87.0067,87.6841,84.5044,85.4836,142027.27809563,0
+IDU.US,D,20220511,000000,85.5627,87.4617,85.4539,86.1166,151508.09837798,0
+IDU.US,D,20220512,000000,86.0869,86.1066,84.3758,85.1769,223081.8712038,0
+IDU.US,D,20220513,000000,85.7308,86.4133,85.1108,86.2451,101722.92287376,0
+IDU.US,D,20220516,000000,86.6606,86.9078,85.9978,86.5319,65118.079373462,0
+IDU.US,D,20220517,000000,87.0561,87.4715,85.8297,87.4715,96747.438538743,0
+IDU.US,D,20220518,000000,87.2342,87.6199,86.2699,86.4825,62223.380805862,0
+IDU.US,D,20220519,000000,86.0769,86.8484,85.2857,86.4528,72358.364543764,0
+IDU.US,D,20220520,000000,86.8782,86.8782,85.5329,86.6606,104056.47659154,0
+IDU.US,D,20220523,000000,87.4419,87.9858,86.8591,87.6396,67663.958169554,0
+IDU.US,D,20220524,000000,87.7484,89.3641,87.1057,89.2518,77018.394476724,0
+IDU.US,D,20220525,000000,89.1134,89.2914,88.6782,89.2222,61658.191668842,0
+IDU.US,D,20220526,000000,89.865,90.0629,89.4496,89.4496,70490.914926455,0
+IDU.US,D,20220527,000000,89.4892,90.9826,89.2123,90.9825,60133.49539223,0
+IDU.US,D,20220531,000000,90.221,90.4683,89.4596,89.6772,199158.9013093,0
+IDU.US,D,20220601,000000,90.1914,90.1914,88.8448,89.6177,62141.483989943,0
+IDU.US,D,20220602,000000,90.0035,90.3497,88.3321,90.231,149209.93217325,0
+IDU.US,D,20220603,000000,89.9837,90.339,89.6772,89.9418,192495.93813763,0
+IDU.US,D,20220606,000000,90.6761,90.854,90.102,90.142,71187.543397666,0
+IDU.US,D,20220607,000000,89.8353,90.854,89.4793,90.7552,60537.924112817,0
+IDU.US,D,20220608,000000,90.5376,90.5376,88.88,88.9947,25690.323403467,0
+IDU.US,D,20220609,000000,89.1139,89.2927,86.8585,86.8585,59701.47805138,0
+IDU.US,D,20220610,000000,86.0239,86.7989,85.4675,86.0835,58163.599861581,0
+IDU.US,D,20220613,000000,84.9409,84.9409,81.8111,82.1489,150064.90574427,0
+IDU.US,D,20220614,000000,82.4271,82.4271,79.3073,80.1121,209223.89927713,0
+IDU.US,D,20220615,000000,80.7877,81.831,79.7246,80.6387,181098.24089105,0
+IDU.US,D,20220616,000000,79.6749,79.6749,78.582,79.0291,137371.37188973,0
+IDU.US,D,20220617,000000,79.1483,79.655,77.6681,78.3435,554728.16261824,0
+IDU.US,D,20220621,000000,78.7608,80.2115,78.4826,79.8538,138801.55834765,0
+IDU.US,D,20220622,000000,79.347,81.1355,79.347,80.5791,85611.907448102,0
+IDU.US,D,20220623,000000,80.9666,82.4669,80.9368,82.3874,126194.58046452,0
+IDU.US,D,20220624,000000,82.6755,84.0417,82.5662,83.7784,533778.59814136,0
+IDU.US,D,20220627,000000,83.8777,84.6627,83.5598,84.5037,48100.964952149,0
+IDU.US,D,20220628,000000,84.8117,85.3582,84.0431,84.1559,99413.559029722,0
+IDU.US,D,20220629,000000,84.146,84.4143,83.6469,84.146,71729.738683769,0
+IDU.US,D,20220630,000000,83.5896,85.6233,83.5499,85.0502,137399.55290368,0
+IDU.US,D,20220701,000000,85.3582,87.236,85.3284,87.1764,148783.67607437,0
+IDU.US,D,20220705,000000,86.6796,86.7045,82.9339,84.1957,87880.479071012,0
+IDU.US,D,20220706,000000,84.454,85.8152,83.997,85.07,380483.94690556,0
+IDU.US,D,20220707,000000,85.547,85.8053,85.0204,85.0899,55254.91663611,0
+IDU.US,D,20220708,000000,84.9309,85.1396,84.5633,84.7918,122050.9649492,0
+IDU.US,D,20220711,000000,84.6229,85.3085,84.3447,85.1992,105762.33888656,0
+IDU.US,D,20220712,000000,84.9011,85.8053,84.5037,84.8316,132750.69206684,0
+IDU.US,D,20220713,000000,84.1063,85.2409,83.9672,84.454,117619.50050569,0
+IDU.US,D,20220714,000000,83.2915,84.5534,83.2251,84.4938,46594.287170651,0
+IDU.US,D,20220715,000000,84.6825,84.772,83.4903,84.663,56381.150729294,0
+IDU.US,D,20220718,000000,84.7223,84.7223,83.5499,83.6095,146742.56549262,0
+IDU.US,D,20220719,000000,84.1162,84.6031,83.997,84.2652,84389.052735663,0
+IDU.US,D,20220720,000000,84.5037,84.5037,83.2419,83.3909,90390.602242059,0
+IDU.US,D,20220721,000000,83.5697,83.6691,82.8842,83.6294,48020.447769437,0
+IDU.US,D,20220722,000000,84.2454,84.9707,83.9724,84.6031,22419.003061372,0
+IDU.US,D,20220725,000000,84.6527,85.6165,84.4242,85.6165,70902.424631403,0
+IDU.US,D,20220726,000000,85.5966,86.2176,85.5846,86.0139,38889.799249896,0
+IDU.US,D,20220727,000000,86.0636,86.5505,85.6563,86.3518,54269.587612672,0
+IDU.US,D,20220728,000000,87.7229,89.561,87.7229,89.402,52883.685605242,0
+IDU.US,D,20220729,000000,89.1834,90.495,89.1834,90.2068,132467.87546257,0
+IDU.US,D,20220801,000000,89.9783,90.1969,89.3126,90.187,102369.54610004,0
+IDU.US,D,20220802,000000,90.3956,90.9971,89.9882,90.0479,43868.780535849,0
+IDU.US,D,20220803,000000,90.0578,90.803,88.8357,90.6539,25449.468525695,0
+IDU.US,D,20220804,000000,90.8825,91.5064,90.7765,90.8427,48104.990811284,0
+IDU.US,D,20220805,000000,90.793,90.8626,89.8491,90.5943,48699.811498569,0
+IDU.US,D,20220808,000000,91.3693,91.6972,90.4652,90.8427,152243.90200142,0
+IDU.US,D,20220809,000000,90.9421,91.8562,90.9421,91.7071,46078.977201294,0
+IDU.US,D,20220810,000000,92.2238,92.2437,91.5676,92.1542,542451.30518423,0
+IDU.US,D,20220811,000000,92.4523,92.9988,91.9506,92.2139,233386.09934422,0
+IDU.US,D,20220812,000000,92.8299,93.7241,92.6804,93.7241,77853.070429017,0
+IDU.US,D,20220815,000000,93.4459,94.5043,93.4459,94.4991,46408.091185629,0
+IDU.US,D,20220816,000000,94.2507,95.0356,94.1857,94.7872,56638.805713973,0
+IDU.US,D,20220817,000000,94.3997,94.8568,94.3103,94.6382,68904.592035362,0
+IDU.US,D,20220818,000000,94.7276,95.135,94.6382,94.8866,49290.606326719,0
+IDU.US,D,20220819,000000,94.6779,95.13,94.4792,94.7375,26772.969716524,0
+IDU.US,D,20220822,000000,94.2904,94.3153,93.2475,93.4558,36164.292615095,0
+IDU.US,D,20220823,000000,93.426,93.426,92.6709,92.969,19084.585232312,0
+IDU.US,D,20220824,000000,92.7504,93.3962,92.7106,93.3267,49322.813199803,0
+IDU.US,D,20220825,000000,93.3863,93.9327,92.959,93.9327,40429.690369263,0
+IDU.US,D,20220826,000000,94.0619,94.2389,92.4324,92.4424,41777.346714905,0
+IDU.US,D,20220829,000000,91.9754,93.3465,91.568,92.7305,203134.78733454,0
+IDU.US,D,20220830,000000,92.8895,92.8895,91.1011,91.4289,50960.331403209,0
+IDU.US,D,20220831,000000,91.4389,91.9257,90.8129,90.8725,147750.0367413,0
+IDU.US,D,20220901,000000,90.6241,92.0946,90.5993,92.0251,115511.9632482,0
+IDU.US,D,20220902,000000,92.3927,92.9789,90.8427,91.1309,39600.363387329,0
+IDU.US,D,20220906,000000,91.4687,92.3391,91.2203,91.3097,55445.138480267,0
+IDU.US,D,20220907,000000,91.4687,94.1215,91.4687,94.0917,146797.92105573,0
+IDU.US,D,20220908,000000,93.585,94.4891,93.585,94.1215,95265.917655271,0
+IDU.US,D,20220909,000000,94.5388,94.9164,93.8533,94.4494,55657.50254967,0
+IDU.US,D,20220912,000000,94.4693,95.3834,94.3997,95.2741,41291.224224281,0
+IDU.US,D,20220913,000000,94.3898,94.5587,92.4026,92.7405,42711.346034364,0
+IDU.US,D,20220914,000000,92.9193,94.042,92.9193,93.5154,32360.862196737,0
+IDU.US,D,20220915,000000,92.7802,92.7802,91.27,91.4389,58246.129973861,0
+IDU.US,D,20220916,000000,90.9719,91.6507,90.9593,91.0812,57160.154472033,0
+IDU.US,D,20220919,000000,90.5943,92.2437,90.5049,92.2337,39717.113302262,0
+IDU.US,D,20220920,000000,91.4985,91.4985,90.3369,90.952,98450.37223153,0
+IDU.US,D,20220921,000000,91.3892,92.1244,89.7498,89.7498,41445.213336218,0
+IDU.US,D,20220922,000000,89.5411,89.8094,88.9052,89.2828,93385.841438945,0
+IDU.US,D,20220923,000000,88.3588,88.3588,87.0771,88.17,76519.504590349,0
+IDU.US,D,20220926,000000,87.99,88.1,85.465,86.25,148645,0
+IDU.US,D,20220927,000000,86.89,86.89,84.43,84.81,122748,0
+IDU.US,D,20220928,000000,85.59,86.25,84.7,85.79,163580,0
+IDU.US,D,20220929,000000,85.52,85.52,82.36,82.56,85853,0
+IDU.US,D,20220930,000000,82.94,82.94,80.9101,81.13,210312,0
+IDU.US,D,20221003,000000,81.98,83.86,81.89,83.5,167688,0
+IDU.US,D,20221004,000000,83.93,85.27,83.93,85.24,98133,0
+IDU.US,D,20221005,000000,84.17,84.17,82.6201,83.42,57380,0
+IDU.US,D,20221006,000000,83.02,83.02,80.63,80.68,104776,0
+IDU.US,D,20221007,000000,80.43,80.43,78.42,78.93,341859,0
+IDU.US,D,20221010,000000,78.92,79.82,78.9,78.99,86476,0
+IDU.US,D,20221011,000000,78.69,79.76,78.39,78.83,221857,0
+IDU.US,D,20221012,000000,78.78,78.78,76.32,76.38,150149,0
+IDU.US,D,20221013,000000,75.14,78.45,74.955,78.22,180997,0
+IDU.US,D,20221014,000000,79.01,79.45,76.72,77,86123,0
+IDU.US,D,20221017,000000,78.02,79.32,78.02,78.66,114110,0
+IDU.US,D,20221018,000000,79.78,80.38,79.385,80.06,73128,0
+IDU.US,D,20221019,000000,79.36,79.59,78.462,79.16,65086,0
+IDU.US,D,20221020,000000,79.25,79.25,76.9,77.22,42037,0
+IDU.US,D,20221021,000000,77.45,79.0586,76.94,78.56,68759,0
+IDU.US,D,20221024,000000,78.95,79.75,78.53,79.2,49451,0
+IDU.US,D,20221025,000000,79.26,80.915,79.26,80.78,46232,0
+IDU.US,D,20221026,000000,80.32,81.315,80.32,80.64,94743,0
+IDU.US,D,20221027,000000,80.94,82.11,80.94,81.12,59643,0
+IDU.US,D,20221028,000000,81.24,83.1,81.24,83.08,33904,0
+IDU.US,D,20221031,000000,83.02,83.02,82.11,82.51,26003,0
+IDU.US,D,20221101,000000,83.04,83.04,82.268,82.71,99201,0
+IDU.US,D,20221102,000000,82.4137,84.02,81.84,81.86,45185,0
+IDU.US,D,20221103,000000,81.1,83.035,80.78,82.31,122055,0
+IDU.US,D,20221104,000000,82.85,82.85,81.34,82.64,67238,0
+IDU.US,D,20221107,000000,82.5,82.5,80.1965,81.34,28852,0
+IDU.US,D,20221108,000000,81.47,82.4219,81.3262,82.06,36882,0
+IDU.US,D,20221109,000000,81.66,82.23,81.21,81.34,43986,0
+IDU.US,D,20221110,000000,83.38,85.14,82.5808,85.03,50809,0
+IDU.US,D,20221111,000000,85.13,85.13,83.405,84.0622,57485,0
+IDU.US,D,20221114,000000,83.93,84.47,83.12,83.12,41207,0
+IDU.US,D,20221115,000000,83.99,84.43,82.95,83.9,63567,0
+IDU.US,D,20221116,000000,83.99,85.01,83.99,84.67,47797,0
+IDU.US,D,20221117,000000,83.68,83.75,82.97,83.33,80154,0
+IDU.US,D,20221118,000000,83.96,85.0899,83.96,84.99,32019,0
+IDU.US,D,20221121,000000,84.93,85.62,84.93,85.46,85871,0
+IDU.US,D,20221122,000000,85.93,86.63,85.7,86.16,58232,0
+IDU.US,D,20221123,000000,86.04,87.07,86.04,87.04,49546,0
+IDU.US,D,20221125,000000,87.31,87.8005,87.31,87.4864,8750,0
+IDU.US,D,20221128,000000,87.15,87.15,86.392,86.6889,30904,0
+IDU.US,D,20221129,000000,86.38,86.38,85.67,86.13,22057,0
+IDU.US,D,20221130,000000,86.21,88.35,85.98,88.24,207422,0
+IDU.US,D,20221201,000000,88.61,89.46,88.02,88.18,51317,0
+IDU.US,D,20221202,000000,87.31,88.045,87,87.9,56834,0
+IDU.US,D,20221205,000000,87.22,87.615,87.1207,87.4114,28144,0
+IDU.US,D,20221206,000000,87.37,87.66,86.75,87.66,47893,0
+IDU.US,D,20221207,000000,87.49,88.16,86.955,87.27,25199,0
+IDU.US,D,20221208,000000,87.15,88.05,87.07,87.77,30252,0
+IDU.US,D,20221209,000000,87.5,88.1,87.37,87.4,22209,0
+IDU.US,D,20221212,000000,87.92,89.18,87.58,89.16,61766,0
+IDU.US,D,20221213,000000,90,90.2699,87.98,88.8697,49400,0
+IDU.US,D,20221214,000000,88.87,90.03,88.4,88.82,51724,0
+IDU.US,D,20221215,000000,88.39,88.48,87.35,87.59,39119,0
+IDU.US,D,20221216,000000,86.67,86.68,85.37,86.16,21394,0
+IDU.US,D,20221219,000000,86.02,86.4199,85.25,85.67,36850,0
+IDU.US,D,20221220,000000,85.39,86.065,85.2,85.69,27702,0
+IDU.US,D,20221221,000000,86.22,86.88,85.92,86.86,31410,0
+IDU.US,D,20221222,000000,86.45,86.45,84.9401,86.22,18317,0
+IDU.US,D,20221223,000000,86.06,87.17,86.05,87.17,18949,0
+IDU.US,D,20221227,000000,87.04,87.73,86.81,87.64,32934,0
+IDU.US,D,20221228,000000,87.65,87.83,86.62,86.74,66740,0
+IDU.US,D,20221229,000000,87.15,87.805,87.15,87.38,19773,0
+IDU.US,D,20221230,000000,87.21,87.21,85.74,86.54,32938,0
+IDU.US,D,20230103,000000,87.03,87.03,85.47,86.5005,275431,0
+IDU.US,D,20230104,000000,87.11,87.89,86.75,87.31,47459,0
+IDU.US,D,20230105,000000,86.61,86.68,85.1375,85.35,53102,0
+IDU.US,D,20230106,000000,86.18,87.51,86.18,87.13,31018,0
+IDU.US,D,20230109,000000,87.08,88.318,87.05,87.64,25808,0
+IDU.US,D,20230110,000000,87.21,87.505,86.52,87.49,56192,0
+IDU.US,D,20230111,000000,87.76,88.4,87.76,88.37,48582,0
+IDU.US,D,20230112,000000,88.46,88.46,87.6,87.7,75369,0
+IDU.US,D,20230113,000000,87.34,87.63,86.78,87.42,27885,0
+IDU.US,D,20230117,000000,87.31,88.038,87.24,87.29,31605,0
+IDU.US,D,20230118,000000,87.48,87.48,85.2,85.2671,34468,0
+IDU.US,D,20230119,000000,85.03,85.18,84.3,84.4465,51313,0
+IDU.US,D,20230120,000000,84.37,84.96,83.36,84.95,174053,0
+IDU.US,D,20230123,000000,84.81,85.8042,84.44,85.0248,135410,0
+IDU.US,D,20230124,000000,85.1,85.69,84.12,85.42,37318,0
+IDU.US,D,20230125,000000,84.43,84.56,83.58,84.45,65486,0
+IDU.US,D,20230126,000000,84.39,84.772,84.06,84.65,37704,0
+IDU.US,D,20230127,000000,84.48,84.99,84.27,84.65,27153,0
+IDU.US,D,20230130,000000,84.25,85.27,84.25,84.34,25679,0
+IDU.US,D,20230131,000000,84.03,84.99,83.76,84.99,24383,0
+IDU.US,D,20230201,000000,84.6,85.75,84.09,85.19,52538,0
+IDU.US,D,20230202,000000,85.51,86.14,84.71,85.23,90058,0
+IDU.US,D,20230203,000000,84.8,84.8,82.795,83.69,53659,0
+IDU.US,D,20230206,000000,83.33,84.35,83.31,84.35,24860,0
+IDU.US,D,20230207,000000,84.2,84.36,83.148,84.25,46032,0
+IDU.US,D,20230208,000000,83.74,83.74,82.65,82.92,57586,0
+IDU.US,D,20230209,000000,83.14,83.46,81.8,81.93,45844,0
+IDU.US,D,20230210,000000,81.85,83.51,81.85,83.44,75916,0
+IDU.US,D,20230213,000000,83.39,84.08,83.39,83.86,29104,0
+IDU.US,D,20230214,000000,83.76,84.25,83.0744,83.45,28450,0
+IDU.US,D,20230215,000000,83.08,84.08,83.08,84,25928,0
+IDU.US,D,20230216,000000,83.47,83.87,82.74,83.54,29825,0
+IDU.US,D,20230217,000000,83.33,84.71,83.33,84.44,62437,0
+IDU.US,D,20230221,000000,83.8,83.8,82.8,82.86,25128,0
+IDU.US,D,20230222,000000,82.88,83.46,82.39,82.5403,95754,0
+IDU.US,D,20230223,000000,82.63,82.7981,81.74,82.13,62826,0
+IDU.US,D,20230224,000000,81.33,82.265,81.21,82.04,63792,0
+IDU.US,D,20230227,000000,82.41,83.16,81.4,81.55,51898,0
+IDU.US,D,20230228,000000,81.29,81.62,80.27,80.31,63016,0
+IDU.US,D,20230301,000000,80.04,80.04,78.77,79.04,52423,0
+IDU.US,D,20230302,000000,78.79,80.37,78.79,80.37,88740,0
+IDU.US,D,20230303,000000,80.64,81.61,80.13,81.61,100368,0
+IDU.US,D,20230306,000000,81.58,82.3,81.58,82.03,41485,0
+IDU.US,D,20230307,000000,82.13,82.3,80.508,80.83,89583,0
+IDU.US,D,20230308,000000,80.73,81.48,80.49,81.4,32412,0
+IDU.US,D,20230309,000000,81.68,82.27,80.58,80.81,55701,0
+IDU.US,D,20230310,000000,80.79,81.12,79.1999,79.47,89484,0
+IDU.US,D,20230313,000000,79.33,82.28,79.33,80.65,38493,0
+IDU.US,D,20230314,000000,81.3,82.2533,81.06,81.81,45454,0
+IDU.US,D,20230315,000000,81.54,83.1,81.27,82.71,166654,0
+IDU.US,D,20230316,000000,82.57,83.67,82.14,83.3,260733,0
+IDU.US,D,20230317,000000,82.93,82.93,81.88,82.38,61383,0
+IDU.US,D,20230320,000000,82.39,83.3,82.39,83.08,117020,0
+IDU.US,D,20230321,000000,83.36,83.36,80.6,81.64,195848,0
+IDU.US,D,20230322,000000,81.37,81.79,80.02,80.02,53744,0
+IDU.US,D,20230323,000000,79.55,80.24,78.33,78.7556,86298,0
+IDU.US,D,20230324,000000,78.51,80.99,78.51,80.99,86101,0
+IDU.US,D,20230327,000000,81.37,81.75,80.99,81.02,49924,0
+IDU.US,D,20230328,000000,80.83,82.06,80.83,81.33,43530,0
+IDU.US,D,20230329,000000,81.87,82.53,81.87,82.46,51327,0
+IDU.US,D,20230330,000000,82.64,83.34,82.56,83.03,50168,0
+IDU.US,D,20230331,000000,83.05,83.71,82.92,83.71,36734,0
+IDU.US,D,20230403,000000,83.36,83.67,82.8,83.13,40980,0
+IDU.US,D,20230404,000000,83.13,83.56,82.92,83.48,21724,0
+IDU.US,D,20230405,000000,83.63,85.54,83.63,85.32,102618,0
+IDU.US,D,20230406,000000,85.89,85.95,85.18,85.89,112478,0
+IDU.US,D,20230410,000000,85.38,85.73,84.695,85.73,83285,0
+IDU.US,D,20230411,000000,85.76,86.07,85.46,85.9,33933,0
+IDU.US,D,20230412,000000,86.16,86.33,85.62,85.85,27109,0
+IDU.US,D,20230413,000000,85.55,86.1486,84.43,85.91,54886,0
+IDU.US,D,20230414,000000,85.38,85.45,84.66,85.01,38809,0
+IDU.US,D,20230417,000000,85.21,85.51,84.67,85.45,40226,0
+IDU.US,D,20230418,000000,85.46,85.61,84.7,85.04,42484,0
+IDU.US,D,20230419,000000,85.17,85.81,85.12,85.61,32656,0
+IDU.US,D,20230420,000000,85.52,85.78,85.23,85.63,50370,0
+IDU.US,D,20230421,000000,85.98,86.28,85.41,85.81,28507,0
+IDU.US,D,20230424,000000,85.72,86.32,85.47,86.19,18223,0
+IDU.US,D,20230425,000000,86.06,86.54,85.93,86.14,24082,0
+IDU.US,D,20230426,000000,85.69,85.69,84.1186,84.19,37789,0
+IDU.US,D,20230427,000000,84.3,85.149,84.3,85.11,17530,0
+IDU.US,D,20230428,000000,84.91,85.54,84.76,85.22,23623,0
+IDU.US,D,20230501,000000,85.02,86.1037,85.02,85.3682,43672,0
+IDU.US,D,20230502,000000,85.23,85.48,83.82,84.42,34463,0
+IDU.US,D,20230503,000000,84.55,85.28,84.08,84.18,33886,0
+IDU.US,D,20230504,000000,84.16,84.91,83.66,84.65,38105,0
+IDU.US,D,20230505,000000,84.68,85.4,84.68,85.1996,21104,0
+IDU.US,D,20230508,000000,85.09,85.64,84.84,85.02,21574,0
+IDU.US,D,20230509,000000,84.73,85.1536,84.42,84.91,13821,0
+IDU.US,D,20230510,000000,85.5,85.86,84.91,85.74,17014,0
+IDU.US,D,20230511,000000,85.61,85.69,84.5299,84.84,90491,0
+IDU.US,D,20230512,000000,85.26,85.78,84.87,85.25,26318,0
+IDU.US,D,20230515,000000,85.33,85.43,84,84.26,27338,0
+IDU.US,D,20230516,000000,84.14,84.14,82.51,82.51,47920,0
+IDU.US,D,20230517,000000,82.72,82.72,81.95,82.27,43621,0
+IDU.US,D,20230518,000000,81.84,81.99,81.37,81.9383,29919,0
+IDU.US,D,20230519,000000,82.06,82.66,81.81,81.81,26208,0
+IDU.US,D,20230522,000000,82.05,82.33,81.62,81.8654,20862,0
+IDU.US,D,20230523,000000,81.54,82.34,81.5001,81.6,49830,0
+IDU.US,D,20230524,000000,81.4,81.61,81,81.07,25437,0
+IDU.US,D,20230525,000000,81,81,79.51,80.03,40813,0
+IDU.US,D,20230526,000000,79.98,80.1,79.4001,80.02,33976,0
+IDU.US,D,20230530,000000,80.31,80.56,79.77,79.7822,35297,0
+IDU.US,D,20230531,000000,79.71,80.72,79.32,80.41,39353,0
+IDU.US,D,20230601,000000,80.65,80.65,79.61,80.01,39446,0
+IDU.US,D,20230602,000000,79.79,81.16,79.7,80.9,65447,0
+IDU.US,D,20230605,000000,81.04,81.75,80.8938,81.15,91523,0
+IDU.US,D,20230606,000000,81.33,81.47,81.0947,81.13,35509,0
+IDU.US,D,20230607,000000,80.83,82.0237,80.32,81.95,42372,0
+IDU.US,D,20230608,000000,81.95,82.3646,81.4913,82.27,22576,0
+IDU.US,D,20230609,000000,82.11,82.24,81.77,81.83,41002,0
+IDU.US,D,20230612,000000,81.81,81.91,81.44,81.78,22440,0
+IDU.US,D,20230613,000000,81.65,81.93,81.29,81.65,157307,0
+IDU.US,D,20230614,000000,81.84,82.46,81.5,81.59,360595,0
+IDU.US,D,20230615,000000,81.69,82.65,81.69,82.43,180215,0
+IDU.US,D,20230616,000000,82.47,83.4939,82.47,82.85,55065,0
+IDU.US,D,20230620,000000,82.72,82.7427,81.96,81.98,49948,0
+IDU.US,D,20230621,000000,81.87,82.6435,80.93,82.59,107793,0
+IDU.US,D,20230622,000000,82.69,82.99,81.88,82.0273,45197,0
+IDU.US,D,20230623,000000,82.23,82.474,80.82,80.9,194289,0
+IDU.US,D,20230626,000000,80.93,81.9,80.8291,81.66,34858,0
+IDU.US,D,20230627,000000,81.78,82.03,81.6,81.84,35545,0
+IDU.US,D,20230628,000000,81.81,81.81,80.54,80.7,56842,0
+IDU.US,D,20230629,000000,80.31,81.15,80.02,80.8,52985,0
+IDU.US,D,20230630,000000,80.85,81.87,80.85,81.75,107054,0
+IDU.US,D,20230703,000000,81.45,82.2242,81.45,82.19,44689,0
+IDU.US,D,20230705,000000,82.1,83.57,81.85,83.05,103890,0
+IDU.US,D,20230706,000000,82.32,82.32,81.73,82.11,74364,0
+IDU.US,D,20230707,000000,81.68,82.03,81.42,81.54,44094,0
+IDU.US,D,20230710,000000,81.41,81.69,80.72,81.28,47782,0
+IDU.US,D,20230711,000000,81.37,82.16,81.22,82.16,37242,0
+IDU.US,D,20230712,000000,82.44,83.31,82.29,83.199,49851,0
+IDU.US,D,20230713,000000,83.32,83.46,82.96,83.45,65101,0
+IDU.US,D,20230714,000000,83.3,83.46,82.68,83.09,67461,0
+IDU.US,D,20230717,000000,82.79,83.04,82.29,82.32,58507,0
+IDU.US,D,20230718,000000,82.24,82.8342,81.08,81.74,56761,0
+IDU.US,D,20230719,000000,81.88,82.9333,81.88,82.54,49067,0
+IDU.US,D,20230720,000000,82.61,84.18,82.56,84.1,95508,0
+IDU.US,D,20230721,000000,84.36,85.52,84.36,85.2625,42387,0
+IDU.US,D,20230724,000000,85.23,85.46,84.66,84.97,39249,0
+IDU.US,D,20230725,000000,84.73,85.3,84.73,85.08,40876,0
+IDU.US,D,20230726,000000,84.87,85.73,84.49,84.83,37922,0
+IDU.US,D,20230727,000000,84.79,84.9,83.22,83.41,52964,0
+IDU.US,D,20230728,000000,83.78,84.08,82.88,83.23,35125,0
+IDU.US,D,20230731,000000,83.52,83.81,82.97,83.28,42660,0
+IDU.US,D,20230801,000000,83.09,83.7,82.275,82.37,203028,0
+IDU.US,D,20230802,000000,82.01,82.68,81.95,82.4282,69195,0
+IDU.US,D,20230803,000000,82.18,82.18,80.595,80.6,79807,0
+IDU.US,D,20230804,000000,80.85,81.19,79.4328,79.685,79473,0
+IDU.US,D,20230807,000000,79.96,80.35,79.75,79.75,56783,0
+IDU.US,D,20230808,000000,79.65,80.03,79,80.02,92389,0
+IDU.US,D,20230809,000000,80.12,80.9,79.88,80.3,124313,0
+IDU.US,D,20230810,000000,80.54,81.01,79.76,79.995,77613,0
+IDU.US,D,20230811,000000,80.03,80.47,79.85,80.36,62581,0
+IDU.US,D,20230814,000000,80.27,80.27,79.47,79.73,86084,0
+IDU.US,D,20230815,000000,79.22,79.22,78.39,78.4,61299,0
+IDU.US,D,20230816,000000,78.61,79.11,78.5,78.72,65732,0
+IDU.US,D,20230817,000000,78.75,79.42,78.41,78.44,89497,0
+IDU.US,D,20230818,000000,78.48,78.99,78.41,78.78,58525,0
+IDU.US,D,20230821,000000,78.63,78.81,77.85,78.35,72050,0
+IDU.US,D,20230822,000000,78.3,78.72,78.13,78.52,110159,0
+IDU.US,D,20230823,000000,78.89,78.95,78.32,78.82,44378,0
+IDU.US,D,20230824,000000,78.65,79.6679,78.32,78.35,72515,0
+IDU.US,D,20230825,000000,78.41,79.28,78.41,78.92,72230,0
+IDU.US,D,20230828,000000,79.09,79.48,78.79,78.93,52347,0
+IDU.US,D,20230829,000000,78.89,79.39,78.69,79.23,108755,0
+IDU.US,D,20230830,000000,79.05,79.56,78.69,78.94,56683,0
+IDU.US,D,20230831,000000,79.1,79.31,78.28,78.28,60937,0
+IDU.US,D,20230901,000000,78.65,78.86,77.4495,77.94,48279,0
+IDU.US,D,20230905,000000,77.95,77.95,76.52,76.83,82488,0
+IDU.US,D,20230906,000000,76.96,77.015,76.59,76.96,29305,0
+IDU.US,D,20230907,000000,77.48,78.42,77.38,77.8928,58838,0
+IDU.US,D,20230908,000000,77.93,78.58,77.875,78.51,38950,0
+IDU.US,D,20230911,000000,78.4,79.15,78.4,78.7683,33210,0
+IDU.US,D,20230912,000000,78.78,79.19,78.42,79.03,45562,0
+IDU.US,D,20230913,000000,79.1,80.2199,79.1,79.88,39229,0
+IDU.US,D,20230914,000000,80.34,81,80.34,80.99,27571,0
+IDU.US,D,20230915,000000,80.91,81.42,80.63,80.65,22983,0
+IDU.US,D,20230918,000000,80.85,80.85,80.03,80.5532,24735,0
+IDU.US,D,20230919,000000,80.45,80.78,80.17,80.17,22471,0
+IDU.US,D,20230920,000000,80.39,81.03,80.1103,80.24,63676,0
+IDU.US,D,20230921,000000,79.93,80.22,79.35,79.35,32668,0
+IDU.US,D,20230922,000000,79.07,79.61,78.75,79.19,21504,0
+IDU.US,D,20230925,000000,78.76,79.13,78.4,79.08,93277,0
+IDU.US,D,20230926,000000,78.12,78.12,76.14,76.25,64344,0
+IDU.US,D,20230927,000000,76.33,76.33,74.74,74.89,214861,0
+IDU.US,D,20230928,000000,75.07,75.33,73.43,73.46,114558,0
+IDU.US,D,20230929,000000,73.97,74.46,73.16,73.58,156808,0
+IDU.US,D,20231002,000000,73.29,73.29,69.65,70.39,102934,0
+IDU.US,D,20231003,000000,69.77,71.2793,68.94,71.05,667293,0
+IDU.US,D,20231004,000000,71.32,71.5,70.06,71.08,104627,0
+IDU.US,D,20231005,000000,70.82,71.12,70.16,70.7947,177509,0
+IDU.US,D,20231006,000000,69.94,71.82,68.87,71.68,115453,0
+IDU.US,D,20231009,000000,71.51,72.38,71.39,72.38,65375,0
+IDU.US,D,20231010,000000,72.44,73.34,72.44,73.31,84667,0
+IDU.US,D,20231011,000000,73.62,74.4055,73.21,74.34,108443,0
+IDU.US,D,20231012,000000,74.17,74.34,72.68,73.2215,122312,0
+IDU.US,D,20231013,000000,73.74,74.42,73.59,74.02,94604,0
+IDU.US,D,20231016,000000,74.18,75.06,73.8,74.82,154084,0
+IDU.US,D,20231017,000000,74.36,75.1102,74.24,74.75,86109,0
+IDU.US,D,20231018,000000,74.53,74.77,73.6505,74.0399,125936,0
+IDU.US,D,20231019,000000,74.04,74.38,73.2,73.31,92586,0
+IDU.US,D,20231020,000000,73.16,73.67,72.52,72.52,67012,0
+IDU.US,D,20231023,000000,72,72.86,71.73,71.98,129781,0
+IDU.US,D,20231024,000000,72.93,73.79,72.83,73.61,201171,0
+IDU.US,D,20231025,000000,73.43,74.36,73.43,74.22,69530,0
+IDU.US,D,20231026,000000,74.22,75.26,74.22,74.68,93910,0
+IDU.US,D,20231027,000000,74.45,74.67,73.26,73.35,71014,0
+IDU.US,D,20231030,000000,73.63,74.3,73.19,73.912,61709,0
+IDU.US,D,20231031,000000,74.07,74.615,73.8876,74.55,386115,0
+IDU.US,D,20231101,000000,74.6,75.75,74.07,75.3,71003,0
+IDU.US,D,20231102,000000,75.49,77.13,75.3,76.83,133267,0
+IDU.US,D,20231103,000000,77.84,78.09,77.29,77.29,32962,0
+IDU.US,D,20231106,000000,77.32,77.58,77.07,77.19,40850,0
+IDU.US,D,20231107,000000,77.04,77.18,76.56,76.68,49174,0
+IDU.US,D,20231108,000000,76.35,76.35,75.415,76.13,72078,0
+IDU.US,D,20231109,000000,76.27,76.46,75.285,75.3284,49204,0
+IDU.US,D,20231110,000000,75.57,75.67,75.23,75.6405,44249,0
+IDU.US,D,20231113,000000,75.52,75.65,74.84,74.9,40562,0
+IDU.US,D,20231114,000000,76.18,77.7,76.18,77.64,104323,0
+IDU.US,D,20231115,000000,77.57,78.4,77.34,77.43,64552,0
+IDU.US,D,20231116,000000,78.09,78.2,77.79,77.8,43846,0
+IDU.US,D,20231117,000000,78.26,78.26,77.57,77.92,62890,0
+IDU.US,D,20231120,000000,77.64,78,76.82,77.7215,40815,0
+IDU.US,D,20231121,000000,77.81,77.93,77.31,77.88,52547,0
+IDU.US,D,20231122,000000,78.22,78.26,77.73,78.26,24675,0
+IDU.US,D,20231124,000000,78.26,78.3974,78.05,78.3622,20797,0
+IDU.US,D,20231127,000000,78.34,78.64,78.04,78.49,38485,0
+IDU.US,D,20231128,000000,78.64,79.18,78.25,78.68,60153,0
+IDU.US,D,20231129,000000,78.67,79,77.93,78.1201,69875,0
+IDU.US,D,20231130,000000,78.27,78.6157,77.95,78.56,55287,0
+IDU.US,D,20231201,000000,78.49,79.64,78.215,79.6,39467,0
+IDU.US,D,20231204,000000,79.06,79.96,79.06,79.41,53501,0
+IDU.US,D,20231205,000000,79.25,79.34,78.59,78.78,48358,0
+IDU.US,D,20231206,000000,78.98,79.72,78.98,79.72,36069,0
+IDU.US,D,20231207,000000,79.68,80.05,79.52,79.5928,74889,0
+IDU.US,D,20231208,000000,79.49,79.55,78.95,79.44,75140,0
+IDU.US,D,20231211,000000,79.18,79.98,79.16,79.95,65078,0
+IDU.US,D,20231212,000000,80.14,80.14,79.1577,79.77,107757,0
+IDU.US,D,20231213,000000,79.75,82.55,79.732,82.51,65789,0
+IDU.US,D,20231214,000000,83.15,83.4,81.45,81.61,91743,0
+IDU.US,D,20231215,000000,81.25,81.25,79.73,80.25,54249,0
+IDU.US,D,20231218,000000,80.29,80.875,80.04,80.22,52963,0
+IDU.US,D,20231219,000000,80.37,80.6855,80.23,80.61,50957,0
+IDU.US,D,20231220,000000,79.99,79.99,78.52,78.52,52532,0
+IDU.US,D,20231221,000000,78.83,79.2,78.236,78.71,50321,0
+IDU.US,D,20231222,000000,78.9,79.64,78.86,78.99,42597,0
+IDU.US,D,20231226,000000,78.9,79.72,78.83,79.5,80646,0
+IDU.US,D,20231227,000000,79.65,79.65,79.14,79.39,56519,0
+IDU.US,D,20231228,000000,79.18,80.03,79.18,79.93,63787,0
+IDU.US,D,20231229,000000,79.63,79.99,79.36,79.93,32463,0
+IDU.US,D,20240102,000000,79.53,81,79.53,80.8,55122,0
+IDU.US,D,20240103,000000,80.66,81.16,80.41,81.01,83315,0
+IDU.US,D,20240104,000000,81.19,81.48,80.7,80.76,46297,0
+IDU.US,D,20240105,000000,80.61,81.34,80.34,81.03,80001,0
+IDU.US,D,20240108,000000,80.79,81.59,80.68,81.55,40464,0
+IDU.US,D,20240109,000000,81.22,81.29,80.91,80.99,83151,0
+IDU.US,D,20240110,000000,81.07,81.3,80.7201,80.97,38821,0
+IDU.US,D,20240111,000000,80.79,80.79,79.07,79.34,114647,0
+IDU.US,D,20240112,000000,79.74,80.0301,79.49,79.8238,30320,0
+IDU.US,D,20240116,000000,79.37,79.5999,78.798,78.96,62464,0
+IDU.US,D,20240117,000000,78.65,79.13,77.49,77.93,88087,0
+IDU.US,D,20240118,000000,77.76,77.76,76.94,77.32,68595,0
+IDU.US,D,20240119,000000,77.32,77.49,76.86,77.32,121957,0
+IDU.US,D,20240122,000000,77.33,77.86,76.7691,77.09,117247,0
+IDU.US,D,20240123,000000,77.12,77.26,76.88,77.2079,56854,0
+IDU.US,D,20240124,000000,77.59,77.78,76.1,76.16,69514,0
+IDU.US,D,20240125,000000,77.12,77.46,76.48,77.46,49959,0
+IDU.US,D,20240126,000000,77.56,77.9299,77.48,77.72,52455,0
+IDU.US,D,20240129,000000,77.65,78.405,77.36,78.1284,33534,0
+IDU.US,D,20240130,000000,78.03,78.57,77.6,78.19,40193,0
+IDU.US,D,20240131,000000,78.63,78.96,77.82,77.89,46878,0
+IDU.US,D,20240201,000000,77.78,79.41,77.72,79.41,25615,0
+IDU.US,D,20240202,000000,78.67,78.86,77.7,78.22,64789,0
+IDU.US,D,20240205,000000,77.57,77.57,76.72,76.76,50855,0
+IDU.US,D,20240206,000000,76.72,77.24,76.5,77.04,32747,0
+IDU.US,D,20240207,000000,77.4,77.4,76.84,77.15,45266,0
+IDU.US,D,20240208,000000,77,77,76.12,76.63,60482,0
+IDU.US,D,20240209,000000,76.39,76.96,76.35,76.92,27218,0
+IDU.US,D,20240212,000000,76.8,77.68,76.7502,77.68,33802,0
+IDU.US,D,20240213,000000,77.34,77.56,75.93,76.87,60860,0
+IDU.US,D,20240214,000000,77.33,77.4,76.83,77.34,42149,0
+IDU.US,D,20240215,000000,77.69,78.54,77.69,78.52,51312,0
+IDU.US,D,20240216,000000,78.09,78.89,77.87,78.51,53747,0
+IDU.US,D,20240220,000000,78.39,79.23,78.39,78.4189,33436,0
+IDU.US,D,20240221,000000,78.67,79.43,78.67,79.39,28093,0
+IDU.US,D,20240222,000000,79.13,79.31,78.52,79.0598,31322,0
+IDU.US,D,20240223,000000,79.04,79.795,79.02,79.54,22937,0
+IDU.US,D,20240226,000000,79.26,79.26,78.0699,78.1866,38233,0
+IDU.US,D,20240227,000000,78.4,79.5,78.27,79.47,45008,0
+IDU.US,D,20240228,000000,79.38,79.82,79.38,79.71,57170,0
+IDU.US,D,20240229,000000,80,80.31,79.4,79.76,30462,0
+IDU.US,D,20240301,000000,79.39,79.39,78.47,79.31,36775,0
+IDU.US,D,20240304,000000,78.92,80.69,78.92,80.5479,45391,0
+IDU.US,D,20240305,000000,80.64,81.9331,80.12,80.42,52829,0
+IDU.US,D,20240306,000000,80.73,81.47,80.73,81.16,65307,0
+IDU.US,D,20240307,000000,81.55,81.93,81.54,81.71,35036,0
+IDU.US,D,20240308,000000,81.83,82.0385,81.23,81.81,43529,0
+IDU.US,D,20240311,000000,81.8,82.19,81.39,82.13,28365,0
+IDU.US,D,20240312,000000,81.95,82.09,81.17,81.55,79406,0
+IDU.US,D,20240313,000000,81.95,82.57,81.89,82.04,27502,0
+IDU.US,D,20240314,000000,82.12,82.12,81,81.48,37703,0
+IDU.US,D,20240315,000000,81.32,81.95,81.16,81.59,22482,0
+IDU.US,D,20240318,000000,81.61,82.4,81.39,81.98,118309,0
+IDU.US,D,20240319,000000,82.1,82.7,82.095,82.69,31457,0
+IDU.US,D,20240320,000000,82.57,83.1956,82.54,82.91,32645,0
+IDU.US,D,20240321,000000,82.58,83.1,82.38,82.38,35075,0
+IDU.US,D,20240322,000000,82.64,82.72,82.41,82.44,19248,0
+IDU.US,D,20240325,000000,82.62,82.88,82.46,82.7973,24908,0
+IDU.US,D,20240326,000000,82.9,83.19,81.95,81.99,21331,0
+IDU.US,D,20240327,000000,82.58,84.02,82.58,84.01,19866,0
+IDU.US,D,20240328,000000,83.98,84.67,83.9203,84.52,24113,0
+IDU.US,D,20240401,000000,84.76,84.76,83.78,84.15,19364,0
+IDU.US,D,20240402,000000,83.73,84.505,83.73,84.13,20064,0
+IDU.US,D,20240403,000000,84.04,84.35,83.895,83.92,27571,0
+IDU.US,D,20240404,000000,84.38,84.61,83.11,83.59,45175,0
+IDU.US,D,20240405,000000,83.26,84.04,82.81,83.92,20078,0
+IDU.US,D,20240408,000000,83.91,84.4251,83.734,84.4,40037,0
+IDU.US,D,20240409,000000,84.65,84.94,84.29,84.6197,17913,0
+IDU.US,D,20240410,000000,83.33,83.5,82.96,83.5,15246,0
+IDU.US,D,20240411,000000,83.82,83.82,82.7865,83.23,14961,0
+IDU.US,D,20240412,000000,83.17,83.61,82.314,82.5862,20588,0
+IDU.US,D,20240415,000000,83.11,83.11,81.6387,81.88,52686,0
+IDU.US,D,20240416,000000,81.87,81.87,80.68,80.91,72396,0
+IDU.US,D,20240417,000000,81.53,82.58,81.3292,82.37,35145,0
+IDU.US,D,20240418,000000,82.54,82.86,82.0947,82.72,75292,0
+IDU.US,D,20240419,000000,82.82,84.005,82.82,83.87,19500,0
+IDU.US,D,20240422,000000,83.98,84.8966,83.98,84.69,17049,0
+IDU.US,D,20240423,000000,84.6,85.475,84.6,85.11,27940,0
+IDU.US,D,20240424,000000,84.63,85.82,84.36,85.58,54344,0
+IDU.US,D,20240425,000000,85.33,86.16,84.7301,85.9,264860,0
+IDU.US,D,20240426,000000,86,86,85.03,85.0303,16409,0
+IDU.US,D,20240429,000000,85.4,86.2691,85.4,86.18,20275,0
+IDU.US,D,20240430,000000,85.99,86.18,85.305,85.63,558698,0
+IDU.US,D,20240501,000000,85.68,87.22,85.19,86.45,47475,0
+IDU.US,D,20240502,000000,86.72,87.06,86.26,86.89,34926,0
+IDU.US,D,20240503,000000,87.7,87.7,86.93,87.65,19640,0
+IDU.US,D,20240506,000000,87.85,88.2,87.48,88.16,14450,0
+IDU.US,D,20240507,000000,88.55,89.1,88.48,89.03,590688,0
+IDU.US,D,20240508,000000,88.92,89.83,88.79,89.79,372891,0
+IDU.US,D,20240509,000000,89.7,91.11,89.6901,91.05,42715,0
+IDU.US,D,20240510,000000,91.43,91.5,90.8391,90.96,526746,0
+IDU.US,D,20240513,000000,91.35,91.65,90.9,91.01,29378,0
+IDU.US,D,20240514,000000,91.39,91.4399,90.7211,91.17,311550,0
+IDU.US,D,20240515,000000,92.09,92.5481,92.045,92.32,198709,0
+IDU.US,D,20240516,000000,92.18,92.6887,92.02,92.08,39520,0
+IDU.US,D,20240517,000000,92.13,92.2897,91.72,92.2,928265,0
+IDU.US,D,20240520,000000,92.27,92.38,91.78,91.94,148871,0
+IDU.US,D,20240521,000000,91.99,92.6529,91.97,92.63,32295,0
+IDU.US,D,20240522,000000,92.38,92.49,91.6667,91.78,44250,0
+IDU.US,D,20240523,000000,91.72,91.72,90.28,90.3,144947,0
+IDU.US,D,20240524,000000,90.43,91.42,90.37,91.2,136205,0
+IDU.US,D,20240528,000000,91.52,91.52,90.77,90.98,171457,0
+IDU.US,D,20240529,000000,90.18,90.18,89.505,89.71,81850,0
+IDU.US,D,20240530,000000,90.1,90.99,89.91,90.99,31141,0
+IDU.US,D,20240531,000000,91.28,92.6,90.92,92.53,69991,0
+IDU.US,D,20240603,000000,92.56,92.56,91.14,91.49,1014237,0
+IDU.US,D,20240604,000000,91.28,91.71,90.545,91.51,217538,0
+IDU.US,D,20240605,000000,91.41,91.41,90.94,91.06,119255,0
+IDU.US,D,20240606,000000,90.91,91.18,90.03,90.09,53459,0
+IDU.US,D,20240607,000000,89.35,90.06,89.17,89.17,55903,0
+IDU.US,D,20240610,000000,89.17,90.3647,89.01,90.25,49397,0
+IDU.US,D,20240611,000000,89.26,89.4132,88.68,89.37,34837,0
+IDU.US,D,20240612,000000,90.2,90.2,88.67,88.76,36407,0
+IDU.US,D,20240613,000000,89.05,89.235,88.1,88.94,750117,0
+IDU.US,D,20240614,000000,88.42,88.87,88.1534,88.84,681104,0
+IDU.US,D,20240617,000000,88.52,88.72,88,88.19,54268,0
+IDU.US,D,20240618,000000,87.53,88.22,87.41,88.22,534727,0
+IDU.US,D,20240620,000000,88.4,88.99,88.322,88.94,57654,0
+IDU.US,D,20240621,000000,89.35,89.35,88.4,88.46,26667,0
+IDU.US,D,20240624,000000,88.6,89.84,88.43,89.67,32125,0
+IDU.US,D,20240625,000000,89.61,89.61,88.67,88.82,29650,0
+IDU.US,D,20240626,000000,88.55,88.7,88.16,88.63,40164,0
+IDU.US,D,20240627,000000,88.64,88.74,88.36,88.74,48088,0
+IDU.US,D,20240628,000000,88.65,88.74,87.52,87.88,31451,0
+IDU.US,D,20240701,000000,88.78,88.78,87.0293,87.2,205442,0
+IDU.US,D,20240702,000000,87.36,87.64,87.22,87.51,87622,0
+IDU.US,D,20240703,000000,87.7,88.51,87.55,88.05,38373,0
+IDU.US,D,20240705,000000,88.1,88.4391,87.85,88.16,48771,0
+IDU.US,D,20240708,000000,88.31,88.54,88,88.23,594947,0
+IDU.US,D,20240709,000000,88.3,89.1798,88.15,88.51,53639,0
+IDU.US,D,20240710,000000,88.69,89.32,88.32,89.28,1540755,0
+IDU.US,D,20240711,000000,89.6,91.07,89.6,90.8,113641,0
+IDU.US,D,20240712,000000,91.16,92.05,90.81,91.49,131341,0
+IDU.US,D,20240715,000000,90.77,90.77,89.53,89.65,157368,0
+IDU.US,D,20240716,000000,90.13,90.58,90,90.52,83375,0
+IDU.US,D,20240717,000000,90.43,91.62,90.43,90.64,117642,0
+IDU.US,D,20240718,000000,90.44,91.31,90.432,90.48,65636,0
+IDU.US,D,20240719,000000,90.63,90.73,90.09,90.52,55632,0
+IDU.US,D,20240722,000000,90.98,91.36,90.79,91.26,401178,0
+IDU.US,D,20240723,000000,91.17,91.17,90.52,90.52,78323,0
+IDU.US,D,20240724,000000,90.97,91.7639,90.65,91.415,60261,0
+IDU.US,D,20240725,000000,91.38,91.75,89.74,90.07,47607,0
+IDU.US,D,20240726,000000,90.72,90.8635,90.515,90.82,29807,0
+IDU.US,D,20240729,000000,91.09,91.45,90.52,91.2,38569,0
+IDU.US,D,20240730,000000,91.32,91.7501,91.1527,91.68,63070,0
+IDU.US,D,20240731,000000,92.7,93.01,92.11,92.82,60621,0
+IDU.US,D,20240801,000000,93.05,94.6,93.04,94.49,133144,0
+IDU.US,D,20240802,000000,95.42,96.09,93.42,94.68,140567,0
+IDU.US,D,20240805,000000,94.86,94.86,92.08,92.16,123462,0
+IDU.US,D,20240806,000000,92.32,94.04,92.32,92.94,1448011,0
+IDU.US,D,20240807,000000,93.55,94.55,93.08,93.56,196677,0
+IDU.US,D,20240808,000000,93.38,94.1481,93.04,93.7,76059,0
+IDU.US,D,20240809,000000,93.89,93.9956,92.44,93.85,43387,0
+IDU.US,D,20240812,000000,93.88,94,93.374,94,753057,0
+IDU.US,D,20240813,000000,94.22,94.5138,93.99,94.5,48704,0
+IDU.US,D,20240814,000000,94.36,95.04,93.9,94.56,72298,0
+IDU.US,D,20240815,000000,94.17,94.79,93.915,94.63,95245,0
+IDU.US,D,20240816,000000,94.68,95.19,94.27,94.89,528036,0
+IDU.US,D,20240819,000000,95.01,95.57,95,95.57,101219,0
+IDU.US,D,20240820,000000,95.56,95.81,95.3,95.42,69440,0
+IDU.US,D,20240821,000000,95.44,96.2325,95.44,96.05,31761,0
+IDU.US,D,20240822,000000,96.13,96.33,95.5694,95.99,58594,0
+IDU.US,D,20240823,000000,96.22,96.57,95.936,96.2,35148,0
+IDU.US,D,20240826,000000,96.49,97.16,96.49,96.72,281397,0
+IDU.US,D,20240827,000000,96.54,96.8,95.9602,96.041,169509,0
+IDU.US,D,20240828,000000,96.29,96.7666,95.9515,96.08,69290,0
+IDU.US,D,20240829,000000,96.2,96.585,95.41,96.54,121387,0
+IDU.US,D,20240830,000000,96.74,97.265,96.2788,97.26,37507,0
+IDU.US,D,20240903,000000,97.34,97.55,96.68,97.01,100629,0
+IDU.US,D,20240904,000000,97.2,98.32,97.2,97.74,81764,0
+IDU.US,D,20240905,000000,98.37,98.37,97.135,97.44,82851,0
+IDU.US,D,20240906,000000,97.65,97.7,96.43,96.51,80533,0
+IDU.US,D,20240909,000000,96.89,97.48,96.42,97.48,128765,0
+IDU.US,D,20240910,000000,97.71,98.26,97.42,97.91,69479,0
+IDU.US,D,20240911,000000,97.89,98.15,96.72,98.07,37836,0
+IDU.US,D,20240912,000000,98.27,98.4399,97.745,98.35,29254,0
+IDU.US,D,20240913,000000,98.68,99.63,98.26,99.62,35617,0
+IDU.US,D,20240916,000000,99.93,100.55,99.72,100.32,163340,0
+IDU.US,D,20240917,000000,100.34,100.46,99.75,100.02,81752,0
+IDU.US,D,20240918,000000,99.99,100.08,98.9,99.24,105980,0
+IDU.US,D,20240919,000000,99.24,99.24,98.09,98.87,70204,0
+IDU.US,D,20240920,000000,99.73,101.3052,99.73,101.2,125535,0
+IDU.US,D,20240923,000000,101.71,102.21,101.42,102.21,445361,0
+IDU.US,D,20240924,000000,101.68,102.65,101.35,101.56,463356,0
+IDU.US,D,20240925,000000,101.36,101.635,100.62,101.41,97036,0
+IDU.US,D,20240926,000000,101.23,101.5499,100.39,100.65,61932,0
+IDU.US,D,20240927,000000,100.89,101.73,100.89,101.45,103089,0
+IDU.US,D,20240930,000000,101.42,102.02,100.92,102.02,51442,0
+IDU.US,D,20241001,000000,101.92,102.83,101.595,102.75,209057,0
+IDU.US,D,20241002,000000,102.15,102.82,101.99,102.77,49851,0
+IDU.US,D,20241003,000000,103.16,103.41,102.51,102.81,46449,0
+IDU.US,D,20241004,000000,102.1,102.65,101.62,102.51,77314,0
+IDU.US,D,20241007,000000,102.2,102.2,100.12,100.41,79640,0
+IDU.US,D,20241008,000000,100.76,101.12,100.51,100.51,68684,0
+IDU.US,D,20241009,000000,100.39,100.61,99.4678,99.91,99113,0
+IDU.US,D,20241010,000000,100.1,100.75,99.61,99.67,87692,0
+IDU.US,D,20241011,000000,99.43,100.48,99.14,100.42,42659,0
+IDU.US,D,20241014,000000,100.67,101.751,100.64,101.74,65078,0
+IDU.US,D,20241015,000000,102.27,102.845,102.02,102.16,133260,0
+IDU.US,D,20241016,000000,102.55,104.07,102.2,103.94,92099,0
+IDU.US,D,20241017,000000,104.15,104.15,103,103.1,108617,0
+IDU.US,D,20241018,000000,102.91,103.64,102.7099,103.61,42357,0
+IDU.US,D,20241021,000000,103.77,103.91,102.79,103.26,32112,0
+IDU.US,D,20241022,000000,102.65,103,102.06,102.88,31627,0
+IDU.US,D,20241023,000000,102.92,103.78,102.8929,103.78,73535,0
+IDU.US,D,20241024,000000,103.81,103.81,102.748,103.01,77533,0
+IDU.US,D,20241025,000000,103.45,103.45,101.5006,101.57,69207,0
+IDU.US,D,20241028,000000,102,102.68,102,102.25,34751,0
+IDU.US,D,20241029,000000,101.51,101.51,100.69,100.69,51423,0
+IDU.US,D,20241030,000000,100.86,100.9676,100.15,100.19,38252,0
+IDU.US,D,20241031,000000,100.38,101.81,100.38,101.19,68490,0
+IDU.US,D,20241101,000000,101.23,101.35,99.065,99.15,81608,0
+IDU.US,D,20241104,000000,98.43,98.5,97.65,98.12,86288,0
+IDU.US,D,20241105,000000,98.21,99.65,98.0021,99.65,81723,0
+IDU.US,D,20241106,000000,99.05,99.3062,98.1548,99,204098,0
+IDU.US,D,20241107,000000,99.39,99.9199,98.76,99.19,62270,0
+IDU.US,D,20241108,000000,99.4,101.1725,99.4,100.93,396844,0
+IDU.US,D,20241111,000000,101.45,101.83,101.12,101.27,38813,0
+IDU.US,D,20241112,000000,100.922,101.01,99.8601,100.23,70595,0
+IDU.US,D,20241113,000000,100.5279,100.89,99.8051,100.19,57600,0
+IDU.US,D,20241114,000000,100.044,100.4768,99.56,99.56,26443,0
+IDU.US,D,20241115,000000,99.7443,100.85,99.61,100.82,76940,0
+IDU.US,D,20241118,000000,100.7999,101.7851,100.6935,101.62,98779,0
+IDU.US,D,20241119,000000,101.18,102.22,100.7169,102.15,72510,0
+IDU.US,D,20241120,000000,102.7044,102.7044,101.75,102.31,44777,0
+IDU.US,D,20241121,000000,102.19,104.03,102.1899,104.03,84770,0
+IDU.US,D,20241122,000000,104.4638,104.4638,103.64,103.64,59592,0
+IDU.US,D,20241125,000000,104.45,104.665,103.3,104.01,102227,0
+IDU.US,D,20241126,000000,104.25,105.5,104.1,105.49,41516,0
+IDU.US,D,20241127,000000,105.615,106.1632,105.4,105.52,48156,0
+IDU.US,D,20241129,000000,105.93,105.93,105.39,105.57,42570,0
+IDU.US,D,20241202,000000,105.54,105.54,103.32,103.41,52506,0
+IDU.US,D,20241203,000000,103.87,103.9,102.6,102.62,76863,0
+IDU.US,D,20241204,000000,102.75,102.9528,102.22,102.57,95651,0
+IDU.US,D,20241205,000000,102.6599,103.27,102.6599,102.79,36357,0
+IDU.US,D,20241206,000000,102.805,103.01,101.47,101.55,945050,0
+IDU.US,D,20241209,000000,101.37,101.62,100.22,100.22,61440,0
+IDU.US,D,20241210,000000,100.01,100.25,98.94,99.59,37482,0
+IDU.US,D,20241211,000000,99.83,99.83,98.87,99.07,27540,0
+IDU.US,D,20241212,000000,99.6099,99.6899,98.8601,98.88,35879,0
+IDU.US,D,20241213,000000,98.885,99.38,98.85,98.93,33036,0
+IDU.US,D,20241216,000000,99.07,99.16,98.18,98.21,75718,0
+IDU.US,D,20241217,000000,97.02,97.41,96.61,96.91,93601,0
+IDU.US,D,20241218,000000,96.685,96.97,94.65,94.65,111524,0
+IDU.US,D,20241219,000000,95.15,96.11,94.91,95.17,82249,0
+IDU.US,D,20241220,000000,94.83,96.62,94.83,96.42,92585,0
+IDU.US,D,20241223,000000,95.8801,96.68,95.3638,96.68,61578,0
+IDU.US,D,20241224,000000,96.66,97.22,96.31,97.22,24406,0
+IDU.US,D,20241226,000000,96.96,97.25,96.78,97.01,30343,0
+IDU.US,D,20241227,000000,96.49,96.95,96.2475,96.74,38390,0
+IDU.US,D,20241230,000000,96.0235,96.465,95.44,96.3,82499,0
+IDU.US,D,20241231,000000,96.6014,96.6014,95.77,96.21,84701,0
+IDU.US,D,20250102,000000,96.96,97.16,96.155,96.68,1375565,0
+IDU.US,D,20250103,000000,97.025,98.18,97.025,97.66,435032,0
+IDU.US,D,20250106,000000,97.68,97.75,96.52,96.81,214679,0
+IDU.US,D,20250107,000000,97.05,97.38,96.355,96.68,222666,0
+IDU.US,D,20250108,000000,96.322,96.81,95.29,96.81,206800,0
+IDU.US,D,20250110,000000,97.46,97.46,95.86,96.25,53874,0
+IDU.US,D,20250113,000000,95.9,96.07,94.37,95.33,74937,0
+IDU.US,D,20250114,000000,95.7684,96.63,95.47,96.35,58976,0
+IDU.US,D,20250115,000000,97.99,98.3402,97.6275,97.73,48008,0
+IDU.US,D,20250116,000000,98.205,100.06,97.77,100.02,60418,0
+IDU.US,D,20250117,000000,99.95,100.6399,99.76,100.14,74000,0
+IDU.US,D,20250121,000000,101.11,102.07,101.11,101.64,188514,0
+IDU.US,D,20250122,000000,100.875,101.84,99.53,99.61,98906,0
+IDU.US,D,20250123,000000,99.86,100.65,99.77,99.9,1041864,0
+IDU.US,D,20250124,000000,100.05,101.09,99.83,100.85,48786,0
+IDU.US,D,20250127,000000,99.19,99.19,96.8184,99.05,704561,0
+IDU.US,D,20250128,000000,98.38,98.93,97.02,97.82,127994,0
+IDU.US,D,20250129,000000,98.1307,98.8794,97.55,97.72,300838,0
+IDU.US,D,20250130,000000,99.25,100.17,99.25,100.15,51985,0
+IDU.US,D,20250131,000000,99.8,100.15,99.28,99.46,43181,0
+IDU.US,D,20250203,000000,98.1,100.42,98.1,100.13,93043,0
+IDU.US,D,20250204,000000,99.29,99.74,98.41,99.29,227816,0
+IDU.US,D,20250205,000000,100.36,100.8744,99.511,100.28,344530,0
+IDU.US,D,20250206,000000,100.55,100.58,99.47,100.15,45816,0
+IDU.US,D,20250207,000000,100.19,100.74,99.92,99.93,71354,0
+IDU.US,D,20250210,000000,100.34,101.01,99.82,101.01,44390,0
+IDU.US,D,20250211,000000,100.44,101.42,99.9201,101.42,116750,0
+IDU.US,D,20250212,000000,100.22,101.49,100.06,101.28,32000,0
+IDU.US,D,20250213,000000,101.27,101.6762,101.04,101.52,38277,0
+IDU.US,D,20250214,000000,101.61,102.21,101.205,101.27,44524,0
+IDU.US,D,20250218,000000,101.6999,102.1624,101.3,102.15,34540,0
+IDU.US,D,20250219,000000,101.94,102.6923,101.8155,102.57,38831,0
+IDU.US,D,20250220,000000,101.85,102.75,101.51,102.55,123982,0
+IDU.US,D,20250221,000000,102.4656,102.87,102.1562,102.6,633501,0
+IDU.US,D,20250224,000000,102.7,102.7,101.85,102.27,213454,0
+IDU.US,D,20250225,000000,101.67,101.93,100.58,101.89,671643,0
+IDU.US,D,20250226,000000,101.74,103.01,101.74,102.15,50841,0
+IDU.US,D,20250227,000000,101.5,102.01,100.09,100.1,46113,0
+IDU.US,D,20250228,000000,100.95,101.71,100.33,101.64,20087,0
+IDU.US,D,20250303,000000,101.495,102.2,101.26,101.88,37835,0
+IDU.US,D,20250304,000000,102.07,102.2951,100.11,100.24,73545,0
+IDU.US,D,20250305,000000,99.55,100.15,98.8643,99.65,31491,0
+IDU.US,D,20250306,000000,98.36,98.77,97.35,97.57,1092770,0
+IDU.US,D,20250307,000000,97.72,99.6557,97.56,99.37,67498,0
+IDU.US,D,20250310,000000,99.54,100.63,98.91,100.16,85225,0
+IDU.US,D,20250311,000000,100.12,100.38,98.83,99.26,189754,0
+IDU.US,D,20250312,000000,99.3384,99.73,98.44,98.95,92409,0
+IDU.US,D,20250313,000000,99.21,99.355,98.6,99.16,121455,0
+IDU.US,D,20250314,000000,99.065,101.05,99.065,100.93,32548,0
+IDU.US,D,20250317,000000,100.71,102,100.71,101.54,55013,0
+IDU.US,D,20250318,000000,100.44,100.48,99.7532,100.31,29484,0
+IDU.US,D,20250319,000000,100.0745,100.72,100.0745,100.56,19549,0
+IDU.US,D,20250320,000000,100.9405,101.12,100.47188,100.92,33528,0
+IDU.US,D,20250321,000000,100.93,100.93,99.8515,100.31,19735,0
+IDU.US,D,20250324,000000,100.63,101.2723,100.35,100.39,20130,0
+IDU.US,D,20250325,000000,99.44,100.46,98.56,98.94,157782,0
+IDU.US,D,20250326,000000,99.35,99.81,99.04,99.61,32162,0
+IDU.US,D,20250327,000000,99.605,100.41,99.4,99.61,90495,0
+IDU.US,D,20250328,000000,100.27,100.831,99.98,100.27,73296,0
+IDU.US,D,20250331,000000,100.58,101.79,100.46,101.42,234034,0
+IDU.US,D,20250401,000000,101.07,101.955,100.77,101.75,137163,0
+IDU.US,D,20250402,000000,101.49,102.36,101.25,102.19,81184,0
+IDU.US,D,20250403,000000,102.11,103.19,101.46,101.73,179958,0
+IDU.US,D,20250404,000000,101.44,101.75,95.65,96.09,137439,0
+IDU.US,D,20250407,000000,94.43,97.27,92.675,94.7,301852,0
+IDU.US,D,20250408,000000,96.1111,96.8,93.05,93.98,151852,0
+IDU.US,D,20250409,000000,93.3797,97.9296,91.9101,97.8,268445,0
+IDU.US,D,20250410,000000,96.84,98.1033,95.73,97.19,183767,0
+IDU.US,D,20250411,000000,97.19,98.6723,96.23,98.42,91210,0
+IDU.US,D,20250414,000000,99.3524,100.48,99.3524,100.21,70478,0
+IDU.US,D,20250415,000000,100.39,100.9606,100.11,100.11,62093,0
+IDU.US,D,20250416,000000,100.22,100.71,98.97,99.26,65477,0
+IDU.US,D,20250417,000000,99.7609,101.33,99.65,100.23,43869,0
+IDU.US,D,20250421,000000,99.81,99.81,96.83,97.98,89269,0
+IDU.US,D,20250422,000000,99.1796,100.55,98.83,100.47,32905,0
+IDU.US,D,20250423,000000,101.22,101.75,100.12,100.69,39395,0
+IDU.US,D,20250424,000000,100.0912,101.18,100,100.84,45743,0
+IDU.US,D,20250425,000000,101.21,101.21,100.0865,100.56,38308,0
+IDU.US,D,20250428,000000,100.7184,101.4,100.1,101.27,36387,0
+IDU.US,D,20250429,000000,100.89,102.06,100.89,101.94,30157,0
+IDU.US,D,20250430,000000,100.7868,101.96,100,101.72,22362,0
+IDU.US,D,20250501,000000,101.856,103.04,101.856,101.96,109343,0
+IDU.US,D,20250502,000000,102.22,102.9375,101.9,102.64,87416,0
+IDU.US,D,20250505,000000,102.6682,102.76,101.57,102.45,64409,0
+IDU.US,D,20250506,000000,103.19,104.175,102.49,103.49,56139,0
+IDU.US,D,20250507,000000,103.36,104.3596,103.2314,103.87,111859,0
+IDU.US,D,20250508,000000,103.8,104.2,102.95,103.06,83129,0
+IDU.US,D,20250509,000000,103.1001,103.33,102.595,103.21,43574,0
+IDU.US,D,20250512,000000,103.57,104.07,101.93,102.29,76624,0
+IDU.US,D,20250513,000000,102.075,102.7425,101.5738,101.94,514856,0
+IDU.US,D,20250514,000000,101.39,101.82,100.3342,101.55,74142,0
+IDU.US,D,20250515,000000,102.59,104.01,101.86,103.81,182613,0
+IDU.US,D,20250516,000000,104.12,105.3,103.8768,105.24,35110,0
+IDU.US,D,20250519,000000,104.51,105.79,104.51,105.74,63526,0
+IDU.US,D,20250520,000000,106,106.42,105.65,106.11,557328,0
+IDU.US,D,20250521,000000,105.698,105.8563,104.1442,104.31,41134,0
+IDU.US,D,20250522,000000,103,103.65,102.095,102.94,26666,0
+IDU.US,D,20250523,000000,103.63,104.29,102.725,104.19,50390,0
+IDU.US,D,20250527,000000,104.68,105.2525,104.23,105.05,721346,0
+IDU.US,D,20250528,000000,104.86,104.98,103.26,103.63,63346,0
+IDU.US,D,20250529,000000,103.75,104.45,103.2,104.32,382940,0
+IDU.US,D,20250530,000000,104.37,105.5098,104.27,105.34,49911,0
+IDU.US,D,20250602,000000,104.61,105.74,104.61,105.71,88662,0
+IDU.US,D,20250603,000000,106.6,106.71,105.16,105.88,79366,0
+IDU.US,D,20250604,000000,105.8,105.8,104.18,104.2,220585,0
+IDU.US,D,20250605,000000,104.29,104.39,103.76,104.04,167649,0
+IDU.US,D,20250606,000000,103.97,104.52,103.59,104.35,73308,0
+IDU.US,D,20250609,000000,104,104.43,103.4462,103.63,101994,0
+IDU.US,D,20250610,000000,103.915,104.06,103.15,103.87,386672,0
+IDU.US,D,20250611,000000,103.9405,104.21,103.7,103.91,407306,0
+IDU.US,D,20250612,000000,104.614,105.23,104.03,105.19,50645,0
+IDU.US,D,20250613,000000,104.99,105.24,104.37,104.57,49311,0
+IDU.US,D,20250616,000000,104.93,104.93,103,103.47,61443,0
+IDU.US,D,20250617,000000,102.46,103.46,102.22,102.73,41162,0
+IDU.US,D,20250618,000000,102.9137,103.29,102.64,102.95,31348,0
+IDU.US,D,20250620,000000,103.3188,103.96,102.96,103.07,69684,0
+IDU.US,D,20250623,000000,103.8,104.47,103.49,104.36,40905,0
+IDU.US,D,20250624,000000,104.81,105.04,104.62,104.79,31419,0
+IDU.US,D,20250625,000000,103.88,104.68,103.16,103.27,32199,0
+IDU.US,D,20250626,000000,103.505,104.03,103.32,104.03,383354,0
+IDU.US,D,20250627,000000,104.03,104.94,103.88,104.16,371539,0
+IDU.US,D,20250630,000000,103.654,104.63,103.4269,104.57,49711,0
+IDU.US,D,20250701,000000,104.5721,104.9,103.53,104.83,403883,0
+IDU.US,D,20250702,000000,104.46,104.6901,103.38,103.84,116618,0
+IDU.US,D,20250703,000000,104.1313,105.01,103.98,104.71,31611,0
+IDU.US,D,20250707,000000,104.49,104.8484,104.29,104.81,27599,0
+IDU.US,D,20250708,000000,103.99,104.19,102.91,103.7,56519,0
+IDU.US,D,20250709,000000,103.74,104.82,103.52,104.61,43420,0
+IDU.US,D,20250710,000000,104.25,105.54,104.22,105.4,56275,0
+IDU.US,D,20250711,000000,104.3623,105.66,104.3623,105.29,33274,0
+IDU.US,D,20250714,000000,105,106.05,104.885,105.77,30581,0
+IDU.US,D,20250715,000000,105.48,105.91,104.4859,104.74,27579,0
+IDU.US,D,20250716,000000,104.89,105.15,104.09,104.81,43173,0
+IDU.US,D,20250717,000000,104.976,105.45,104.575,105.21,40565,0
+IDU.US,D,20250718,000000,106.24,107.23,105.52,106.97,43048,0
+IDU.US,D,20250721,000000,107.1855,107.77,106.99,107.14,42478,0
+IDU.US,D,20250722,000000,107.4917,108.5,107.48,108.47,59719,0
+IDU.US,D,20250723,000000,109.27,109.41,107.5332,107.85,609263,0
+IDU.US,D,20250724,000000,107.818,108.21,107.53,107.8,78465,0
+IDU.US,D,20250725,000000,107.91,108.09,107.6,108.07,55394,0
+IDU.US,D,20250728,000000,107.94,108.02,106.71,106.98,54249,0
+IDU.US,D,20250729,000000,107.47,108.39,107.47,108.39,41285,0
+IDU.US,D,20250730,000000,108.62,109.75,108.39,108.87,72881,0
+IDU.US,D,20250731,000000,108.75,109.38,108.43,109.27,45113,0
+IDU.US,D,20250801,000000,109.26,109.895,108.25,109.3,208569,0
+IDU.US,D,20250804,000000,109.8902,111.38,109.82,111.17,139715,0
+IDU.US,D,20250805,000000,111.31,111.31,109.8,110.03,543953,0
+IDU.US,D,20250806,000000,109.455,110.27,109.17,109.21,50197,0
+IDU.US,D,20250807,000000,109.02,110.5482,108.93,110.34,44133,0
+IDU.US,D,20250808,000000,110.49,110.7,109.7,109.91,45960,0
+IDU.US,D,20250811,000000,110.13,110.23,109.23,109.7,49859,0
+IDU.US,D,20250812,000000,109.67,110.01,109.129,109.97,25040,0
+IDU.US,D,20250813,000000,110.36,110.36,109.34,110.1,47421,0
+IDU.US,D,20250814,000000,109.7,110.01,109.33,109.33,41802,0
+IDU.US,D,20250815,000000,109.24,109.47,108.53,109.01,92845,0
+IDU.US,D,20250818,000000,109.19,109.565,108.41,108.59,854433,0
+IDU.US,D,20250819,000000,108.77,109.69,108.72,109.69,132317,0
+IDU.US,D,20250820,000000,109.9,110.49,109.4295,109.75,87231,0
+IDU.US,D,20250821,000000,109.66,110.231,108.8444,109.07,87668,0
+IDU.US,D,20250822,000000,109.77,110.1,109.34,109.6,85596,0
+IDU.US,D,20250825,000000,109.09,109.5378,108.23,108.27,104173,0
+IDU.US,D,20250826,000000,108.5861,108.89,108.05,108.63,69354,0
+IDU.US,D,20250827,000000,108.79,109.0096,108.47,108.81,26465,0
+IDU.US,D,20250828,000000,108.52,108.82,107.89,107.97,29770,0
+IDU.US,D,20250829,000000,108.2084,108.2084,107.46,107.73,1035074,0
+IDU.US,D,20250902,000000,106.891,107.3495,106.6383,107.27,407916,0
+IDU.US,D,20250903,000000,106.86,107.12,106.45,107.05,296308,0
+IDU.US,D,20250904,000000,107.5201,107.9065,106.4618,106.95,80091,0
+IDU.US,D,20250905,000000,107.2872,107.31,105.71,106.48,34300,0
+IDU.US,D,20250908,000000,106.32,106.57,105.06,105.44,62301,0
+IDU.US,D,20250909,000000,105.1301,106.41,105.1301,106.12,55881,0
+IDU.US,D,20250910,000000,106.51,107.78,106.42,107.64,211989,0
+IDU.US,D,20250911,000000,107.55,108.35,107.47,108.25,74005,0
+IDU.US,D,20250912,000000,107.92,108.965,107.865,108.75,257848,0
+IDU.US,D,20250915,000000,108.9532,109.3499,108.74,108.8,196912,0
+IDU.US,D,20250916,000000,108,108.09,106.36,106.36,100784,0
+IDU.US,D,20250917,000000,107.17,107.5,106.5,106.68,76886,0
+IDU.US,D,20250918,000000,106.245,107.47,106.215,106.83,96749,0
+IDU.US,D,20250919,000000,106.9412,107.81,106.62,107.49,75153,0
+IDU.US,D,20250922,000000,107.46,108.57,107.24,108.4,86197,0
+IDU.US,D,20250923,000000,108.27,109,108.05,108.93,137621,0
+IDU.US,D,20250924,000000,109.11,109.76,108.84,109.63,116497,0
+IDU.US,D,20250925,000000,109.4608,109.61,108.57,108.65,98817,0
+IDU.US,D,20250926,000000,109.59,110.28,108.81,110.28,70462,0
+IDU.US,D,20250929,000000,109.81,110.74,109.5,110.63,61350,0
+IDU.US,D,20250930,000000,110.8,111.09,110.0908,110.9,49315,0
+IDU.US,D,20251001,000000,110.992,111.9421,110.87,111.71,1142960,0
+IDU.US,D,20251002,000000,111.4085,111.4085,110.6,111.31,114745,0
+IDU.US,D,20251003,000000,111.65,113.48,111.55,112.54,365089,0
+IDU.US,D,20251006,000000,113.14,113.5995,112.461,113.47,101123,0
+IDU.US,D,20251007,000000,113.98,114.37,113.59,113.96,210623,0
+IDU.US,D,20251008,000000,114.64,114.87,113.8701,114.8,58976,0
+IDU.US,D,20251009,000000,115.357,115.357,114.24253,114.41,46834,0
+IDU.US,D,20251010,000000,114.49,115.26,113.83,113.93,99357,0
+IDU.US,D,20251013,000000,114.075,115.25,114.025,114.69,82272,0
+IDU.US,D,20251014,000000,114.53,116.05,114.455,115.56,59628,0
+IDU.US,D,20251015,000000,116.8822,117.25,116.07,116.84,71039,0
+IDU.US,D,20251016,000000,117.01,117.74,115.66,115.75,86526,0
+IDU.US,D,20251017,000000,115.945,115.99,114.9283,115.4,56760,0
+IDU.US,D,20251020,000000,116.29,116.38,114.9632,115.4,82546,0
+IDU.US,D,20251021,000000,115.53,115.53,113.775,114.25,119723,0
+IDU.US,D,20251022,000000,114.29,114.53,113.6,114.06,54316,0
+IDU.US,D,20251023,000000,114.64,114.67,113.4,113.94,95294,0
+IDU.US,D,20251024,000000,114.86,115.65,114.47,115.18,93767,0
+IDU.US,D,20251027,000000,114.76,115.51,114.13,115.35,165977,0
+IDU.US,D,20251028,000000,114.718,115.42,113.29,113.35,110602,0
+IDU.US,D,20251029,000000,113.185,113.855,112.57,112.93,78039,0
+IDU.US,D,20251030,000000,113.17,113.815,112.51,112.62,49632,0
+IDU.US,D,20251031,000000,112,112.35,111.28,111.83,39366,0
+IDU.US,D,20251103,000000,111.5301,112.05,110.6716,111.78,1389874,0
+IDU.US,D,20251104,000000,111.65,111.87,111.12,111.55,654712,0
+IDU.US,D,20251105,000000,111.455,112.1,111.25,111.6,725898,0
+IDU.US,D,20251106,000000,111.73,112.12,111,111.15,73830,0
+IDU.US,D,20251107,000000,110.91,112.53,110.58,112.53,49095,0
+IDU.US,D,20251110,000000,112.9445,113.12,111.51,112.49,40003,0
+IDU.US,D,20251111,000000,112.525,112.7282,112.02,112.62,25814,0
+IDU.US,D,20251112,000000,112.4095,112.8515,112.26,112.79,27054,0
+IDU.US,D,20251113,000000,112.473,112.473,111.34,111.44,63108,0
+IDU.US,D,20251114,000000,111.23,112.3977,111.03,111.7,144160,0
+IDU.US,D,20251117,000000,111.965,112.8812,111.87,112.56,76314,0
+IDU.US,D,20251118,000000,112.655,113.2285,112.33,112.34,28248,0
+IDU.US,D,20251119,000000,112.395,112.71,111.45,111.75,55320,0
+IDU.US,D,20251120,000000,112.5,113.12,111.17,111.24,104850,0
+IDU.US,D,20251121,000000,111.0378,111.7542,110.68,111.43,58984,0
+IDU.US,D,20251124,000000,111.39,112.62,110.87,112.4,50611,0
+IDU.US,D,20251125,000000,112.73,112.73,111.79,112.15,74328,0
+IDU.US,D,20251126,000000,113.15,113.675,112.64,113.56,39917,0
+IDU.US,D,20251128,000000,113.86,114.38,113.78,114.31,21343,0
+IDU.US,D,20251201,000000,113.598,113.79,111.78,111.81,77667,0
+IDU.US,D,20251202,000000,112.23,112.3,110.907,111.05,81981,0
+IDU.US,D,20251203,000000,111.07,111.31,110.36,110.72,1241473,0
+IDU.US,D,20251204,000000,110.43,111.3,110.11,110.48,60268,0
+IDU.US,D,20251205,000000,110.38,110.545,109.45,109.54,128590,0
+IDU.US,D,20251208,000000,109.33,109.7,107.94,108.14,75329,0
+IDU.US,D,20251209,000000,108.5972,109.08,108.025,108.09,630089,0
+IDU.US,D,20251210,000000,107.995,108.26,107.27,108.03,308735,0
+IDU.US,D,20251211,000000,108.02,109.05,108,108.94,139586,0
+IDU.US,D,20251212,000000,109.1901,109.74,108.41,108.59,73193,0
+IDU.US,D,20251215,000000,108.85,109.6432,108.69,109.54,85679,0
+IDU.US,D,20251216,000000,109.0095,109.0095,107.88,108.52,137326,0
+IDU.US,D,20251217,000000,108.48,108.48,107.32,107.77,151807,0
+IDU.US,D,20251218,000000,108.6663,109.29,108.33,108.76,83100,0
+IDU.US,D,20251219,000000,108.7099,109.1299,107.36,107.4,114946,0
+IDU.US,D,20251222,000000,107.25,108.03,106.875,107.96,104614,0
+IDU.US,D,20251223,000000,107.75,108.54,107.62,108.25,842927,0
+IDU.US,D,20251224,000000,108.51,108.83,108.29,108.81,13154,0
+IDU.US,D,20251226,000000,108.63,108.81,108.29,108.68,68988,0
+IDU.US,D,20251229,000000,108.71,109.43,108.71,108.92,50737,0
+IDU.US,D,20251230,000000,108.9299,109.25,108.7771,109.1,94026,0
+IDU.US,D,20251231,000000,108.95,109.035,108.3,108.36,111783,0
+IDU.US,D,20260102,000000,108.34,109.91,108.28,109.52,1418721,0
+IDU.US,D,20260105,000000,109.55,109.55,106.89,108.41,355592,0
+IDU.US,D,20260106,000000,108.506,109.02,107.97,108.86,177267,0
+IDU.US,D,20260107,000000,109.2,109.2,106.08,106.3,234700,0
+IDU.US,D,20260108,000000,106.3658,107.32,106.16,106.66,218405,0
+IDU.US,D,20260109,000000,108.22,108.9,107.99,107.99,266508,0
+IDU.US,D,20260112,000000,107.91,108.46,107.595,108.07,202435,0
+IDU.US,D,20260113,000000,108.295,108.87,107.66,108.72,72348,0
+IDU.US,D,20260114,000000,108.73,109.71,108.5,109.47,96234,0
+IDU.US,D,20260115,000000,110,111.135,109.97,110.72,130429,0
+IDU.US,D,20260116,000000,109.76,110.41,109.11,110.09,114449,0
+IDU.US,D,20260120,000000,109.59,109.915,108.71,108.99,152480,0
+IDU.US,D,20260121,000000,109.74,109.74,108.6301,109.45,121686,0
+IDU.US,D,20260122,000000,109.8977,109.8977,108.65,108.88,116842,0
+IDU.US,D,20260123,000000,108.705,108.97,107.96,108.5,546125,0
+IDU.US,D,20260126,000000,109.02,109.96,108.82,109.26,49693,0
+IDU.US,D,20260127,000000,109.01,110.77,108.605,110.5,94845,0
+IDU.US,D,20260128,000000,110.37,111.0096,110.03,110.31,47262,0
+IDU.US,D,20260129,000000,110.72,111.2,109.4615,110,846644,0
+IDU.US,D,20260130,000000,109.972,109.972,108.6,109.81,85955,0
+IDU.US,D,20260202,000000,109.81,110.25,108.17,108.38,119578,0
+IDU.US,D,20260203,000000,108.57,110.1498,108.4701,109.89,67309,0
+IDU.US,D,20260204,000000,110.65,110.65,109.3,109.42,33030,0
+IDU.US,D,20260205,000000,109.87,110.17,109.01,109.61,88728,0
+IDU.US,D,20260206,000000,110.71,111.4,109.41,110.24,65872,0
+IDU.US,D,20260209,000000,110.04,110.7816,109.57,110.72,71289,0
+IDU.US,D,20260210,000000,111.13,113.1,111.13,112.4,89608,0
+IDU.US,D,20260211,000000,112.25,113.4,112.25,113.36,58456,0
+IDU.US,D,20260212,000000,114.15,115.68,113.71,114.77,131465,0
+IDU.US,D,20260213,000000,115.3925,117.93,114.69,117.77,106164,0
+IDU.US,D,20260217,000000,118.31,118.59,117.17,117.41,95234,0
+IDU.US,D,20260218,000000,117.55,117.55,115.36,115.565,81336,0
diff --git a/daily/us/nyse etfs/1/iemg.us.txt b/daily/us/nyse etfs/1/iemg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0ef1374b05f4f46773e1e765d4e48e4b0211b43
--- /dev/null
+++ b/daily/us/nyse etfs/1/iemg.us.txt	
@@ -0,0 +1,3347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IEMG.US,D,20121025,000000,38.8396,38.9058,38.5608,38.6656,12263.35632216,0
+IEMG.US,D,20121026,000000,38.4273,38.5232,38.2662,38.3868,776613.14944559,0
+IEMG.US,D,20121031,000000,38.7209,38.7209,38.2662,38.4184,21901.885058044,0
+IEMG.US,D,20121101,000000,38.7041,39.0314,38.7041,39.0314,272552.18391517,0
+IEMG.US,D,20121102,000000,39.1836,39.1836,38.6794,38.6794,141273.37931404,0
+IEMG.US,D,20121105,000000,38.7041,38.9928,38.6735,38.976,57131.218392298,0
+IEMG.US,D,20121106,000000,39.1668,39.3428,39.0264,39.2469,31009.379311155,0
+IEMG.US,D,20121107,000000,38.8722,38.9493,38.4817,38.6735,152062.98850972,0
+IEMG.US,D,20121108,000000,38.7783,38.8653,38.2721,38.282,127684.96552058,0
+IEMG.US,D,20121109,000000,38.2721,38.6883,38.2721,38.4421,35271.816092876,0
+IEMG.US,D,20121112,000000,38.5459,38.6112,38.4421,38.4896,11764.68965548,0
+IEMG.US,D,20121113,000000,38.0447,38.2662,38.0289,38.0981,109544.82758907,0
+IEMG.US,D,20121114,000000,38.2197,38.2197,37.6206,37.6206,45277.517242563,0
+IEMG.US,D,20121115,000000,37.6878,37.8223,37.6206,37.756,66985.19540405,0
+IEMG.US,D,20121116,000000,37.756,37.846,37.4367,37.846,115999.17241682,0
+IEMG.US,D,20121119,000000,38.2721,38.4184,38.1861,38.4184,8697.8390806871,0
+IEMG.US,D,20121120,000000,38.1782,38.3215,38.1159,38.3136,31188.413793919,0
+IEMG.US,D,20121121,000000,38.1475,38.2592,38.0744,38.2266,13766.436781969,0
+IEMG.US,D,20121123,000000,38.7516,38.8564,38.6656,38.8564,102513.93103716,0
+IEMG.US,D,20121126,000000,38.8069,38.8317,38.6794,38.8317,106430.43678439,0
+IEMG.US,D,20121127,000000,38.7516,38.8396,38.5459,38.5459,26900.689655875,0
+IEMG.US,D,20121128,000000,38.3937,38.8158,38.2345,38.799,149579.77011885,0
+IEMG.US,D,20121129,000000,38.976,39.1352,38.9206,39.0946,91215.540232269,0
+IEMG.US,D,20121130,000000,39.0808,39.1105,39.0314,39.0314,8692.7816094226,0
+IEMG.US,D,20121203,000000,39.2637,39.2637,39.0719,39.0867,33719.172414674,0
+IEMG.US,D,20121204,000000,39.2716,39.3428,39.1757,39.1984,50831.632185237,0
+IEMG.US,D,20121205,000000,39.5652,39.7412,39.4703,39.5652,31314.850575531,0
+IEMG.US,D,20121206,000000,39.7086,39.8104,39.6117,39.7966,21943.356322413,0
+IEMG.US,D,20121207,000000,40.0417,40.0417,39.7639,39.9567,66153.747128166,0
+IEMG.US,D,20121210,000000,39.9142,40.194,39.9142,40.1881,15096.551724532,0
+IEMG.US,D,20121211,000000,40.1792,40.3611,40.1693,40.3057,25437.057471929,0
+IEMG.US,D,20121212,000000,40.4421,40.6725,40.3285,40.3937,167115.03448713,0
+IEMG.US,D,20121213,000000,40.3937,40.4876,40.1614,40.2662,124258.02299175,0
+IEMG.US,D,20121214,000000,40.4016,40.5054,40.3126,40.4421,81013.60919752,0
+IEMG.US,D,20121217,000000,40.4244,40.5539,40.4016,40.4817,69367.264369629,0
+IEMG.US,D,20121218,000000,40.4155,40.8079,40.2573,40.7763,55807.172415252,0
+IEMG.US,D,20121219,000000,40.894,40.9671,40.7279,40.7763,882781.60921847,0
+IEMG.US,D,20121220,000000,40.8396,40.9918,40.6488,40.9839,442961.65518399,0
+IEMG.US,D,20121221,000000,40.4155,40.5371,40.2741,40.369,275836.50575434,0
+IEMG.US,D,20121224,000000,40.4016,40.5282,40.282,40.3542,40179.586207947,0
+IEMG.US,D,20121226,000000,40.7526,40.7901,40.632,40.6636,296187.77012268,0
+IEMG.US,D,20121227,000000,40.6715,40.9276,40.5598,40.8702,101973.79310611,0
+IEMG.US,D,20121228,000000,41.1727,41.1727,40.8327,40.9483,197089.65517757,0
+IEMG.US,D,20121231,000000,41.1727,41.6819,41.0541,41.59,134142.34483109,0
+IEMG.US,D,20130102,000000,42.1535,42.4323,42.1209,42.4323,115169.74712945,0
+IEMG.US,D,20130103,000000,42.1031,42.4392,42.0586,42.1604,391438.16092977,0
+IEMG.US,D,20130104,000000,42.0418,42.2167,41.9053,42.1841,61068.965518837,0
+IEMG.US,D,20130107,000000,42.0002,42.0002,41.8183,41.9469,518647.72415149,0
+IEMG.US,D,20130108,000000,41.7382,41.7788,41.4842,41.6522,188331.1264417,0
+IEMG.US,D,20130109,000000,41.8816,41.8816,41.7303,41.8579,252523.5862135,0
+IEMG.US,D,20130110,000000,42.1841,42.6241,41.8974,42.1604,337857.28736515,0
+IEMG.US,D,20130111,000000,41.9053,41.9053,41.7135,41.8183,146833.56322223,0
+IEMG.US,D,20130114,000000,42.1129,42.1129,41.8114,41.9686,275496.64368536,0
+IEMG.US,D,20130115,000000,41.8272,41.8272,41.6601,41.756,263966.62069655,0
+IEMG.US,D,20130116,000000,41.6018,41.7847,41.4763,41.7481,381122.9425387,0
+IEMG.US,D,20130117,000000,41.9469,42.1307,41.8579,42.0339,138619.21839443,0
+IEMG.US,D,20130118,000000,42.0279,42.0942,41.8816,42.0418,467771.58621912,0
+IEMG.US,D,20130122,000000,42.0279,42.0279,41.851,41.9844,163495.90805025,0
+IEMG.US,D,20130123,000000,41.9389,41.9389,41.677,41.7719,310406.3448357,0
+IEMG.US,D,20130124,000000,41.8015,41.9142,41.5939,41.6522,195462.16092465,0
+IEMG.US,D,20130125,000000,41.59,41.59,41.3329,41.5316,273096.36782323,0
+IEMG.US,D,20130128,000000,41.4604,41.4604,41.1243,41.2064,302499.49426078,0
+IEMG.US,D,20130129,000000,41.3804,41.7481,41.3804,41.6819,262091.31035168,0
+IEMG.US,D,20130130,000000,41.5939,41.6087,41.4506,41.4506,155723.58621097,0
+IEMG.US,D,20130131,000000,41.5633,41.5633,41.4051,41.4911,368386.20690618,0
+IEMG.US,D,20130201,000000,41.851,41.8875,41.6087,41.7847,315024.82759444,0
+IEMG.US,D,20130204,000000,41.5633,41.6186,41.148,41.2509,217228.5057528,0
+IEMG.US,D,20130205,000000,41.5395,41.5633,41.3636,41.4506,257578.02299524,0
+IEMG.US,D,20130206,000000,41.236,41.3804,41.1115,41.3725,143551.26437157,0
+IEMG.US,D,20130207,000000,41.3566,41.3566,40.9009,41.06,171337.01149873,0
+IEMG.US,D,20130208,000000,41.242,41.3725,41.2064,41.3725,410825.47127511,0
+IEMG.US,D,20130211,000000,41.2766,41.3329,41.1243,41.2924,99307.494255469,0
+IEMG.US,D,20130212,000000,41.3388,41.4842,41.148,41.3467,200092.78161443,0
+IEMG.US,D,20130213,000000,41.6819,41.6819,41.4684,41.5633,173235.58621142,0
+IEMG.US,D,20130214,000000,41.4684,41.5939,41.3982,41.59,156905.01149835,0
+IEMG.US,D,20130215,000000,41.6681,41.6681,41.3982,41.4684,327677.60920397,0
+IEMG.US,D,20130219,000000,41.5395,41.6275,41.4426,41.4426,216525.51724704,0
+IEMG.US,D,20130220,000000,41.6275,41.677,41.1184,41.1391,421612.04598803,0
+IEMG.US,D,20130221,000000,40.9661,41.0146,40.5687,40.7516,817463.3563432,0
+IEMG.US,D,20130222,000000,40.9355,41.0215,40.806,40.974,949735.44830068,0
+IEMG.US,D,20130225,000000,41.2281,41.2696,40.3848,40.3848,191671.08046478,0
+IEMG.US,D,20130226,000000,40.6379,40.7259,40.4155,40.6863,1030473.9310614,0
+IEMG.US,D,20130227,000000,40.714,41.1243,40.6942,41.068,192955.67816596,0
+IEMG.US,D,20130228,000000,41.064,41.1688,40.8544,40.8544,756681.65519219,0
+IEMG.US,D,20130301,000000,40.9414,41.0294,40.6626,40.9582,505088.64369136,0
+IEMG.US,D,20130304,000000,40.7259,40.7259,40.4501,40.6774,1335331.2184257,0
+IEMG.US,D,20130305,000000,41.0946,41.2281,41.0294,41.0769,662128.18392535,0
+IEMG.US,D,20130306,000000,41.3329,41.3329,41.1243,41.2607,117091.58620996,0
+IEMG.US,D,20130307,000000,41.3388,41.4199,41.2064,41.3725,1268037.5172745,0
+IEMG.US,D,20130308,000000,41.6443,41.7382,41.4268,41.6819,522903.08047344,0
+IEMG.US,D,20130311,000000,41.5069,41.5395,41.3725,41.4911,607124.1379469,0
+IEMG.US,D,20130312,000000,41.325,41.3566,40.9899,41.068,994168.36784208,0
+IEMG.US,D,20130313,000000,41.0363,41.0363,40.7259,40.7417,302626.94253665,0
+IEMG.US,D,20130314,000000,40.9582,41.0057,40.7892,40.9276,567497.83909529,0
+IEMG.US,D,20130315,000000,40.7417,40.7417,40.5519,40.5756,462822.34483968,0
+IEMG.US,D,20130318,000000,40.2256,40.3275,40.0744,40.1218,516909.977025,0
+IEMG.US,D,20130319,000000,40.0665,40.1683,39.6008,39.8094,379777.65518234,0
+IEMG.US,D,20130320,000000,40.193,40.193,40.0309,40.0981,974088.18393351,0
+IEMG.US,D,20130321,000000,39.9132,39.9547,39.6512,39.6839,928606.34485186,0
+IEMG.US,D,20130322,000000,39.8411,39.849,39.6908,39.8094,447405.14943698,0
+IEMG.US,D,20130325,000000,40.0309,40.106,39.6512,39.763,1347855.5402651,0
+IEMG.US,D,20130326,000000,40.1139,40.2978,40.1139,40.2889,268683.21839783,0
+IEMG.US,D,20130327,000000,39.9547,40.3848,39.9547,40.368,326310.06897405,0
+IEMG.US,D,20130328,000000,40.3364,40.4629,40.2167,40.4412,257614.43678834,0
+IEMG.US,D,20130401,000000,40.4629,40.4629,40.0309,40.0665,452968.36782793,0
+IEMG.US,D,20130402,000000,40.2405,40.2731,40.0576,40.0981,161641.83908468,0
+IEMG.US,D,20130403,000000,40.0892,40.0981,39.5632,39.6671,627364.13794743,0
+IEMG.US,D,20130404,000000,39.6374,39.7234,39.3418,39.5632,153898.85057874,0
+IEMG.US,D,20130405,000000,39.0057,39.5395,38.8544,39.4693,340111.90805487,0
+IEMG.US,D,20130408,000000,39.2133,39.5069,39.1737,39.4842,363453.14943479,0
+IEMG.US,D,20130409,000000,39.6008,40.0249,39.4614,39.8361,313663.35633004,0
+IEMG.US,D,20130410,000000,40.0892,40.3848,40.0813,40.2256,487951.90805873,0
+IEMG.US,D,20130411,000000,40.281,40.3364,40.1218,40.2256,352892.13794026,0
+IEMG.US,D,20130412,000000,39.9201,39.9201,39.4693,39.7471,518526.34484114,0
+IEMG.US,D,20130415,000000,39.4842,39.4842,38.7358,38.7358,486866.57472537,0
+IEMG.US,D,20130416,000000,39.6097,39.6512,39.3487,39.6008,354634.942538,0
+IEMG.US,D,20130417,000000,39.2775,39.3161,38.7971,39.0057,400008.55173459,0
+IEMG.US,D,20130418,000000,39.324,39.324,38.8949,39.0383,290703.44828346,0
+IEMG.US,D,20130419,000000,39.5632,39.6512,39.4693,39.6008,213132.96552281,0
+IEMG.US,D,20130422,000000,39.7313,39.7946,39.4901,39.7867,1228575.0804919,0
+IEMG.US,D,20130423,000000,39.7471,40.0249,39.7155,39.9627,1022282.8506014,0
+IEMG.US,D,20130424,000000,39.9547,40.2484,39.9547,40.106,539467.31035893,0
+IEMG.US,D,20130425,000000,40.3927,40.5687,40.281,40.4006,346257.74713549,0
+IEMG.US,D,20130426,000000,40.3275,40.3275,39.9953,40.1139,411723.67817168,0
+IEMG.US,D,20130429,000000,40.4323,40.632,40.3126,40.5104,975696.45979562,0
+IEMG.US,D,20130430,000000,40.6053,41.0808,40.4936,41.0076,621615.8161082,0
+IEMG.US,D,20130501,000000,41.068,41.068,40.5104,40.5895,301035.86207683,0
+IEMG.US,D,20130502,000000,40.7516,40.9661,40.7259,40.9187,1217318.1609514,0
+IEMG.US,D,20130503,000000,41.1985,41.4506,41.1816,41.2607,996393.65519846,0
+IEMG.US,D,20130506,000000,41.2835,41.3092,41.148,41.2696,199835.86207419,0
+IEMG.US,D,20130507,000000,41.5069,41.6354,41.3467,41.59,1233460.5977334,0
+IEMG.US,D,20130508,000000,41.7382,41.9231,41.7382,41.8678,539816.27587618,0
+IEMG.US,D,20130509,000000,41.8747,41.8747,41.4268,41.5395,504630.4367948,0
+IEMG.US,D,20130510,000000,41.3181,41.3636,41.068,41.242,308447.08046783,0
+IEMG.US,D,20130513,000000,41.1045,41.1045,40.9276,40.974,1267326.4368147,0
+IEMG.US,D,20130514,000000,41.0857,41.2696,41.0363,41.1391,137041.2873599,0
+IEMG.US,D,20130515,000000,41.0769,41.1985,40.9819,41.1727,221406.98851153,0
+IEMG.US,D,20130516,000000,41.1727,41.3092,41.0146,41.0363,245184.18391445,0
+IEMG.US,D,20130517,000000,41.1648,41.2281,41.0442,41.1648,1005542.6207159,0
+IEMG.US,D,20130520,000000,41.1648,41.3013,41.1391,41.2924,107331.67816372,0
+IEMG.US,D,20130521,000000,41.242,41.4268,41.0215,41.3092,2112314.5747679,0
+IEMG.US,D,20130522,000000,41.3725,41.6522,40.718,40.8475,491123.95403582,0
+IEMG.US,D,20130523,000000,40.2978,40.5835,40.0576,40.5282,399566.52874608,0
+IEMG.US,D,20130524,000000,40.3275,40.3275,40.0249,40.2642,412730.11495332,0
+IEMG.US,D,20130528,000000,40.8327,40.8327,40.4234,40.4323,525159.72415166,0
+IEMG.US,D,20130529,000000,40.3087,40.3245,40.019,40.0764,1114953.9310636,0
+IEMG.US,D,20130530,000000,40.0121,40.2405,39.9379,39.9953,227208.91954617,0
+IEMG.US,D,20130531,000000,39.7541,39.7541,39.2152,39.2152,662391.17243111,0
+IEMG.US,D,20130603,000000,39.4041,39.8094,39.1579,39.7719,548027.58622122,0
+IEMG.US,D,20130604,000000,39.7392,39.761,39.1984,39.3517,2861859.1265116,0
+IEMG.US,D,20130605,000000,39.2934,39.2934,38.6745,38.6923,762227.67818084,0
+IEMG.US,D,20130606,000000,38.6359,38.9809,38.4827,38.9809,817134.62071101,0
+IEMG.US,D,20130607,000000,38.7595,38.9572,38.5123,38.711,681829.05748908,0
+IEMG.US,D,20130610,000000,38.4955,38.4955,38.1455,38.2256,558955.77012955,0
+IEMG.US,D,20130611,000000,37.5336,37.7926,37.3655,37.5672,493683.03449566,0
+IEMG.US,D,20130612,000000,37.8747,37.8747,37.2142,37.326,392972.59771142,0
+IEMG.US,D,20130613,000000,37.2844,37.9626,37.2063,37.9399,540181.42530147,0
+IEMG.US,D,20130614,000000,37.8549,37.8895,37.2844,37.3556,729407.724157,0
+IEMG.US,D,20130617,000000,37.8025,37.931,37.5237,37.6997,604210.0230043,0
+IEMG.US,D,20130618,000000,37.6394,37.847,37.5593,37.7669,591933.51725685,0
+IEMG.US,D,20130619,000000,37.5642,37.6759,36.7209,36.7278,906571.95404668,0
+IEMG.US,D,20130620,000000,36.018,36.018,34.8,35.1262,1739661.8851029,0
+IEMG.US,D,20130621,000000,35.6759,35.7728,35.059,35.6364,710955.03450134,0
+IEMG.US,D,20130624,000000,34.9206,35.1786,34.4223,35.0096,3781571.4023977,0
+IEMG.US,D,20130625,000000,35.493,35.5879,35.0748,35.5563,1974872.7356838,0
+IEMG.US,D,20130626,000000,35.7105,36.1762,35.7105,36.0961,1566963.4023398,0
+IEMG.US,D,20130627,000000,36.4896,36.7783,36.4817,36.6992,691732.59771923,0
+IEMG.US,D,20130628,000000,36.5795,37.058,36.4579,37.0363,1253361.7471592,0
+IEMG.US,D,20130701,000000,37.2281,37.3092,36.979,37.0491,764940.50576712,0
+IEMG.US,D,20130702,000000,37.0215,37.2054,36.3027,36.5202,536729.19541633,0
+IEMG.US,D,20130703,000000,36.1693,36.4579,36.0229,36.2741,328032.64368673,0
+IEMG.US,D,20130705,000000,36.2958,36.4728,35.6927,35.9834,538673.2873704,0
+IEMG.US,D,20130708,000000,35.9834,36.2553,35.934,35.9755,658310.80461491,0
+IEMG.US,D,20130709,000000,36.3848,36.45,36.1614,36.3779,425632.73564331,0
+IEMG.US,D,20130710,000000,36.2306,36.4154,36.0783,36.1179,2989361.0115724,0
+IEMG.US,D,20130711,000000,37.3181,37.7086,37.1806,37.6908,1188665.5632495,0
+IEMG.US,D,20130712,000000,37.3902,37.4149,37.2212,37.3181,612802.66668268,0
+IEMG.US,D,20130715,000000,37.5988,37.9201,37.5988,37.8074,629908.04599348,0
+IEMG.US,D,20130716,000000,37.8401,37.9112,37.6216,37.8964,528379.31035864,0
+IEMG.US,D,20130717,000000,38.2256,38.2256,38.0793,38.1693,558588.59771575,0
+IEMG.US,D,20130718,000000,37.9844,38.0793,37.7926,37.8549,251963.21839739,0
+IEMG.US,D,20130719,000000,37.7768,37.7768,37.6057,37.7264,357668.41380245,0
+IEMG.US,D,20130722,000000,37.7926,38.1228,37.7036,38.017,838893.8850794,0
+IEMG.US,D,20130723,000000,38.4372,38.5479,38.3067,38.4194,394064.0000103,0
+IEMG.US,D,20130724,000000,38.451,38.451,37.8717,38.0002,509951.90805931,0
+IEMG.US,D,20130725,000000,38.0259,38.2899,37.9528,38.2721,396679.7241483,0
+IEMG.US,D,20130726,000000,38.105,38.2513,37.8401,38.2187,1620264.0919964,0
+IEMG.US,D,20130729,000000,37.8895,37.9053,37.7086,37.758,434116.13794238,0
+IEMG.US,D,20130730,000000,37.9112,37.9112,37.5909,37.6552,1280371.6781944,0
+IEMG.US,D,20130731,000000,37.4219,37.7847,37.2133,37.4219,684331.49427076,0
+IEMG.US,D,20130801,000000,37.8005,38.1139,37.7442,38.017,309983.54023799,0
+IEMG.US,D,20130802,000000,37.9112,38.2256,37.8964,38.0793,448569.37932207,0
+IEMG.US,D,20130805,000000,37.9468,37.9617,37.7086,37.847,374034.39081437,0
+IEMG.US,D,20130806,000000,37.6908,37.6908,37.3181,37.4298,371164.7816189,0
+IEMG.US,D,20130807,000000,37.1411,37.2133,37.0037,37.0363,625433.19541865,0
+IEMG.US,D,20130808,000000,37.5504,37.8074,37.2212,37.7036,488653.88507024,0
+IEMG.US,D,20130809,000000,37.758,37.9617,37.6967,37.8074,287439.35632935,0
+IEMG.US,D,20130812,000000,37.9913,38.2019,37.9053,38.0576,367893.60920502,0
+IEMG.US,D,20130813,000000,38.2019,38.3937,38.105,38.2652,686176.45978805,0
+IEMG.US,D,20130814,000000,38.4599,38.4599,38.3403,38.3789,467275.9540352,0
+IEMG.US,D,20130815,000000,37.9528,38.0487,37.6137,37.9201,520943.81610557,0
+IEMG.US,D,20130816,000000,38.0259,38.0714,37.6216,37.6908,838327.44829777,0
+IEMG.US,D,20130819,000000,37.4772,37.495,36.9879,36.9879,271260.50575422,0
+IEMG.US,D,20130820,000000,36.9078,37.1559,36.8366,36.979,322347.03449118,0
+IEMG.US,D,20130821,000000,36.5697,36.624,36.0229,36.1119,720845.4253062,0
+IEMG.US,D,20130822,000000,36.4243,36.6903,36.4243,36.6418,285793.65517988,0
+IEMG.US,D,20130823,000000,36.9532,37.0996,36.7308,37.0363,442999.08047135,0
+IEMG.US,D,20130826,000000,37.1628,37.1628,36.6745,36.6992,310251.58621501,0
+IEMG.US,D,20130827,000000,36.1347,36.1426,35.8134,35.8539,595094.43679716,0
+IEMG.US,D,20130828,000000,35.8786,36.2474,35.7254,35.9251,475094.80461012,0
+IEMG.US,D,20130829,000000,36.3779,36.6003,36.1999,36.2236,504309.79311663,0
+IEMG.US,D,20130830,000000,36.6003,36.6151,36.2889,36.4896,752306.9425484,0
+IEMG.US,D,20130903,000000,37.0956,37.1332,36.6834,36.7931,750522.66668628,0
+IEMG.US,D,20130904,000000,37.0669,37.3734,36.9463,37.3408,390906.11495275,0
+IEMG.US,D,20130905,000000,37.3556,37.7847,37.3408,37.6809,599227.40231451,0
+IEMG.US,D,20130906,000000,38.0951,38.3215,37.7926,38.2019,479432.09196655,0
+IEMG.US,D,20130909,000000,38.4906,39.1757,38.4827,39.1184,1230347.218423,0
+IEMG.US,D,20130910,000000,39.3586,39.5118,39.2469,39.4901,2919541.6092717,0
+IEMG.US,D,20130911,000000,39.3517,39.5207,39.1905,39.4575,1173703.5402606,0
+IEMG.US,D,20130912,000000,39.2934,39.3369,39.0304,39.0521,473265.01150662,0
+IEMG.US,D,20130913,000000,39.0798,39.327,39.0452,39.2716,988964.22991091,0
+IEMG.US,D,20130916,000000,39.761,39.8994,39.587,39.6493,1010118.6207161,0
+IEMG.US,D,20130917,000000,39.6493,39.7392,39.5702,39.6433,815685.14944661,0
+IEMG.US,D,20130918,000000,39.6433,41.2113,39.4011,41.1777,623402.11495882,0
+IEMG.US,D,20130919,000000,41.0561,41.1431,40.8327,41.1075,2512582.0690312,0
+IEMG.US,D,20130920,000000,40.9206,40.9206,40.1248,40.2108,1063808.73566,0
+IEMG.US,D,20130923,000000,40.2592,40.4283,40.1545,40.3087,1586146.3908461,0
+IEMG.US,D,20130924,000000,40.196,40.2523,39.9379,40.0329,1412028.7816461,0
+IEMG.US,D,20130925,000000,39.9627,40.019,39.7135,39.7788,919215.63220793,0
+IEMG.US,D,20130926,000000,40.0121,40.0843,39.7046,39.8915,498552.36782912,0
+IEMG.US,D,20130927,000000,39.6344,39.6819,39.3843,39.4575,442623.81610352,0
+IEMG.US,D,20130930,000000,39.1421,39.238,38.885,39.1184,1220896.8276181,0
+IEMG.US,D,20131001,000000,39.3843,39.848,39.2716,39.8411,1776857.5632648,0
+IEMG.US,D,20131002,000000,39.673,39.9627,39.5514,39.9557,1125339.9540524,0
+IEMG.US,D,20131003,000000,40.2039,40.2197,39.6077,39.8183,1425408.8276235,0
+IEMG.US,D,20131004,000000,40.019,40.3561,39.9281,40.2592,1517668.2299247,0
+IEMG.US,D,20131007,000000,39.8757,40.1396,39.7936,39.9142,592544.4597856,0
+IEMG.US,D,20131008,000000,40.2039,40.2039,39.587,39.5979,738898.57473196,0
+IEMG.US,D,20131009,000000,39.9201,40.0912,39.6166,39.9627,3307534.6207761,0
+IEMG.US,D,20131010,000000,40.3245,40.8544,40.3245,40.7892,920348.50577118,0
+IEMG.US,D,20131011,000000,40.6774,41.0076,40.5895,41.0076,634300.96553382,0
+IEMG.US,D,20131014,000000,40.6547,41.2192,40.5341,41.1599,425166.43679272,0
+IEMG.US,D,20131015,000000,41.064,41.1204,40.6933,40.799,748732.32185865,0
+IEMG.US,D,20131016,000000,41.0314,41.24,40.9434,41.1273,858704.00002244,0
+IEMG.US,D,20131017,000000,41.0897,41.3695,41.0007,41.3448,544010.94254295,0
+IEMG.US,D,20131018,000000,41.5059,41.5534,41.3299,41.4258,2842499.1265111,0
+IEMG.US,D,20131021,000000,41.4258,41.4585,41.2667,41.3853,2709611.0345536,0
+IEMG.US,D,20131022,000000,41.6354,41.9508,41.6018,41.7313,927775.90807023,0
+IEMG.US,D,20131023,000000,41.0897,41.0897,40.7832,40.8247,621717.97702774,0
+IEMG.US,D,20131024,000000,41.064,41.064,40.713,40.8149,846121.01151637,0
+IEMG.US,D,20131025,000000,40.7753,41.0175,40.7348,41.0076,457916.59771312,0
+IEMG.US,D,20131028,000000,41.0076,41.2014,40.9839,41.152,914578.94255264,0
+IEMG.US,D,20131029,000000,41.2667,41.2884,41.1935,41.2469,376090.75863052,0
+IEMG.US,D,20131030,000000,41.3853,41.4031,40.887,41.0709,1323614.0690001,0
+IEMG.US,D,20131031,000000,41.2014,41.2251,40.713,40.718,940452.96554182,0
+IEMG.US,D,20131101,000000,40.799,40.9019,40.4847,40.6774,707999.44829437,0
+IEMG.US,D,20131104,000000,40.799,40.9019,40.7417,40.9019,319113.28736466,0
+IEMG.US,D,20131105,000000,40.4283,40.4283,40.1396,40.1703,623324.22990135,0
+IEMG.US,D,20131106,000000,40.3245,40.454,40.2523,40.3166,344597.88506648,0
+IEMG.US,D,20131107,000000,40.3087,40.3087,39.5207,39.5702,910468.22990885,0
+IEMG.US,D,20131108,000000,39.3438,39.5207,39.1095,39.5207,744554.85059417,0
+IEMG.US,D,20131111,000000,39.4397,39.4733,39.2073,39.2647,472399.17242614,0
+IEMG.US,D,20131112,000000,39.1836,39.2854,38.804,38.9968,707008.18392652,0
+IEMG.US,D,20131113,000000,38.7081,39.1668,38.6685,39.1352,535082.48277261,0
+IEMG.US,D,20131114,000000,39.1836,39.673,39.0699,39.673,938221.60921992,0
+IEMG.US,D,20131115,000000,40.019,40.5499,40.019,40.3888,993144.73565814,0
+IEMG.US,D,20131118,000000,40.6626,41.1075,40.6626,40.7259,1166768.7356627,0
+IEMG.US,D,20131119,000000,40.8712,40.8712,40.4767,40.5163,586124.50576245,0
+IEMG.US,D,20131120,000000,40.2108,40.6142,39.9557,40.0249,618042.20691271,0
+IEMG.US,D,20131121,000000,39.9716,40.0497,39.8084,40.019,578751.72415306,0
+IEMG.US,D,20131122,000000,40.0595,40.2929,39.9557,40.2434,409305.195413,0
+IEMG.US,D,20131125,000000,40.2039,40.2929,39.7461,39.8183,1436859.9540605,0
+IEMG.US,D,20131126,000000,39.9379,40.019,39.6562,39.9201,798226.75864155,0
+IEMG.US,D,20131127,000000,40.0042,40.2296,39.9379,40.1891,448205.24139102,0
+IEMG.US,D,20131129,000000,40.0329,40.5974,40.0329,40.4847,302157.6092033,0
+IEMG.US,D,20131202,000000,40.4056,40.4372,39.7135,39.7303,1552397.885098,0
+IEMG.US,D,20131203,000000,39.6898,39.8994,39.3912,39.6344,1072814.0689936,0
+IEMG.US,D,20131204,000000,39.4822,39.7392,39.2716,39.6651,679494.52875339,0
+IEMG.US,D,20131205,000000,39.4901,39.7541,39.4239,39.4327,1907267.4943027,0
+IEMG.US,D,20131206,000000,39.9627,40.3729,39.9468,40.2108,967467.95404827,0
+IEMG.US,D,20131209,000000,40.3561,40.4599,40.2592,40.3008,1128119.5402594,0
+IEMG.US,D,20131210,000000,40.1802,40.3166,40.1337,40.3087,5777482.2070476,0
+IEMG.US,D,20131211,000000,39.9785,40.0329,39.4239,39.4733,2554485.2414461,0
+IEMG.US,D,20131212,000000,39.3675,39.414,39.1016,39.3131,9697573.7014029,0
+IEMG.US,D,20131213,000000,39.414,39.4327,39.2073,39.3843,909569.01151803,0
+IEMG.US,D,20131216,000000,39.5781,39.8084,39.5296,39.5514,1416826.2988876,0
+IEMG.US,D,20131217,000000,39.5514,39.5514,39.2301,39.2301,1397608.9195768,0
+IEMG.US,D,20131218,000000,39.4842,40.2533,38.8831,39.9716,1946560.0000509,0
+IEMG.US,D,20131219,000000,39.2578,39.3942,38.9889,39.2874,1632845.0575139,0
+IEMG.US,D,20131220,000000,39.3705,39.4762,39.1994,39.2726,2748264.2759339,0
+IEMG.US,D,20131223,000000,39.4762,39.6305,39.4426,39.5563,3517815.1725057,0
+IEMG.US,D,20131224,000000,39.6621,39.7531,39.6463,39.7274,587461.70116478,0
+IEMG.US,D,20131226,000000,39.6038,39.6038,39.3942,39.4179,848535.44829804,0
+IEMG.US,D,20131227,000000,39.7916,40.0042,39.7531,40.0042,423268.87357428,0
+IEMG.US,D,20131230,000000,39.9963,40.1653,39.9785,40.1021,5369004.4139334,0
+IEMG.US,D,20131231,000000,40.2227,40.451,40.1416,40.4342,1031490.4827856,0
+IEMG.US,D,20140102,000000,39.7274,39.7274,38.9809,39.0235,1290042.5747464,0
+IEMG.US,D,20140103,000000,39.2578,39.2578,38.8336,38.9889,1166167.9080765,0
+IEMG.US,D,20140106,000000,38.9809,38.9809,38.6231,38.6231,1313945.1954366,0
+IEMG.US,D,20140107,000000,38.9009,38.9651,38.7367,38.8336,974167.08048523,0
+IEMG.US,D,20140108,000000,38.892,38.9315,38.631,38.7279,938652.50577166,0
+IEMG.US,D,20140109,000000,38.7041,38.713,38.2721,38.5657,1909266.2069465,0
+IEMG.US,D,20140110,000000,38.8267,39.2578,38.7437,39.1421,1206864.3678476,0
+IEMG.US,D,20140113,000000,39.2667,39.2667,38.6488,38.7625,1127838.3448571,0
+IEMG.US,D,20140114,000000,38.9651,39.2073,38.801,39.151,1456722.6667047,0
+IEMG.US,D,20140115,000000,39.151,39.1994,39.0373,39.1421,1029170.1149694,0
+IEMG.US,D,20140116,000000,39.0867,39.1678,38.8584,38.9651,627340.87357961,0
+IEMG.US,D,20140117,000000,38.9236,38.9315,38.713,38.7941,764119.17243376,0
+IEMG.US,D,20140121,000000,38.9889,38.9889,38.543,38.7279,846757.24140144,0
+IEMG.US,D,20140122,000000,38.972,39.1767,38.8672,39.1767,1957416.3678673,0
+IEMG.US,D,20140123,000000,38.8336,38.8336,38.0556,38.2652,2750148.6897271,0
+IEMG.US,D,20140124,000000,37.9014,37.9014,37.2261,37.2439,2928742.1609961,0
+IEMG.US,D,20140127,000000,37.2508,37.3833,36.7881,37.0175,3868133.0575724,0
+IEMG.US,D,20140128,000000,37.3991,37.4871,37.2439,37.3833,1305952.3678502,0
+IEMG.US,D,20140129,000000,36.9493,37.234,36.7081,36.8475,2041054.804651,0
+IEMG.US,D,20140130,000000,37.3833,37.4149,37.0729,37.1777,958290.66669171,0
+IEMG.US,D,20140131,000000,36.805,37.3082,36.6665,37.2034,1046973.4253147,0
+IEMG.US,D,20140203,000000,36.9028,36.9355,36.2049,36.2513,2026716.8736162,0
+IEMG.US,D,20140204,000000,36.6913,37.148,36.6913,36.9107,2273883.5862663,0
+IEMG.US,D,20140205,000000,36.8396,37.0343,36.5964,36.8475,1391220.3218754,0
+IEMG.US,D,20140206,000000,37.1302,37.6008,37.1302,37.5771,2149447.5402861,0
+IEMG.US,D,20140207,000000,37.7807,37.8766,37.5524,37.7056,1031791.9080729,0
+IEMG.US,D,20140210,000000,37.6927,37.6927,37.234,37.406,790133.7931241,0
+IEMG.US,D,20140211,000000,37.6572,38.2256,37.5771,38.1535,2064148.229939,0
+IEMG.US,D,20140212,000000,38.3878,38.5192,38.0556,38.103,1746849.563264,0
+IEMG.US,D,20140213,000000,37.7303,38.2434,37.6927,38.2434,1149737.1954323,0
+IEMG.US,D,20140214,000000,38.3561,38.801,38.3561,38.6161,584525.33334861,0
+IEMG.US,D,20140218,000000,38.631,38.6399,38.3077,38.3314,837774.16094144,0
+IEMG.US,D,20140219,000000,38.2108,38.452,37.9972,38.0714,1453471.7241759,0
+IEMG.US,D,20140220,000000,38.1119,38.3077,37.8598,38.2256,1934218.7586712,0
+IEMG.US,D,20140221,000000,38.3413,38.5815,38.2899,38.4688,1220014.8046296,0
+IEMG.US,D,20140224,000000,38.4451,38.7526,38.371,38.4767,931547.77013929,0
+IEMG.US,D,20140225,000000,38.452,38.452,37.934,38.0714,590100.6896706,0
+IEMG.US,D,20140226,000000,38.2582,38.282,37.9429,38.0328,731442.85059383,0
+IEMG.US,D,20140227,000000,38.4303,38.7941,38.3225,38.713,1628153.747169,0
+IEMG.US,D,20140228,000000,38.7783,38.8336,38.2582,38.4609,1818224.6437257,0
+IEMG.US,D,20140303,000000,37.9093,38.0061,37.6156,37.9162,647873.19541923,0
+IEMG.US,D,20140304,000000,38.5657,38.631,38.371,38.4935,617849.0115104,0
+IEMG.US,D,20140305,000000,38.4846,38.6161,38.3561,38.5983,730797.51726048,0
+IEMG.US,D,20140306,000000,38.9009,39.24,38.9009,39.1016,978349.60922097,0
+IEMG.US,D,20140307,000000,38.9552,38.9552,38.3878,38.6488,908127.63220764,0
+IEMG.US,D,20140310,000000,38.4609,38.4609,38.0951,38.364,869751.54025262,0
+IEMG.US,D,20140311,000000,38.4115,38.5657,37.9162,37.9972,568129.0115091,0
+IEMG.US,D,20140312,000000,37.8351,38.0951,37.6641,38.0714,1166440.0000305,0
+IEMG.US,D,20140313,000000,38.193,38.193,37.2587,37.3546,682720.18392589,0
+IEMG.US,D,20140314,000000,37.4149,37.7877,37.4149,37.6008,644392.643695,0
+IEMG.US,D,20140317,000000,37.8677,38.0951,37.8114,38.023,442963.6781725,0
+IEMG.US,D,20140318,000000,38.1535,38.5341,38.0951,38.5272,605458.20691238,0
+IEMG.US,D,20140319,000000,38.2988,38.4382,37.6334,37.8114,1001376.2758882,0
+IEMG.US,D,20140320,000000,37.5771,37.9577,37.4149,37.9014,777789.51726171,0
+IEMG.US,D,20140321,000000,38.1119,38.4935,38.0328,38.1366,588221.33334871,0
+IEMG.US,D,20140324,000000,38.2988,38.4303,38.1287,38.3413,1128689.0115238,0
+IEMG.US,D,20140325,000000,38.713,38.8752,38.5914,38.7941,605950.80461354,0
+IEMG.US,D,20140326,000000,39.0798,39.1678,38.8089,38.8267,1416436.8736002,0
+IEMG.US,D,20140327,000000,38.9167,39.3299,38.8425,39.3151,485432.27587476,0
+IEMG.US,D,20140328,000000,39.6038,39.8074,39.5336,39.583,524854.25288728,0
+IEMG.US,D,20140331,000000,39.8915,40.0427,39.7847,39.8411,2089548.8736178,0
+IEMG.US,D,20140401,000000,40.1653,40.3047,40.0595,40.2533,3771361.3794089,0
+IEMG.US,D,20140402,000000,40.1989,40.4342,40.1347,40.4244,781225.56323881,0
+IEMG.US,D,20140403,000000,40.2533,40.2622,39.8341,40.1831,1404732.8735999,0
+IEMG.US,D,20140404,000000,40.54,40.8722,40.0694,40.1169,1353312.5517595,0
+IEMG.US,D,20140407,000000,40.2375,40.3522,40.0427,40.2375,657731.218408,0
+IEMG.US,D,20140408,000000,40.6854,40.9681,40.6033,40.7022,684161.56323627,0
+IEMG.US,D,20140409,000000,40.888,41.2153,40.5469,41.0581,3522626.8506668,0
+IEMG.US,D,20140410,000000,41.0581,41.1886,40.5865,40.629,2224896.9195984,0
+IEMG.US,D,20140411,000000,40.3769,40.6616,40.3769,40.6211,2915324.6897314,0
+IEMG.US,D,20140414,000000,40.7506,40.7506,40.3858,40.54,794006.80461845,0
+IEMG.US,D,20140415,000000,40.3196,40.368,39.5395,40.0694,1267814.9885389,0
+IEMG.US,D,20140416,000000,40.3047,40.54,40.191,40.5074,794752.27588284,0
+IEMG.US,D,20140417,000000,40.5143,40.9612,40.4085,40.8149,615179.678177,0
+IEMG.US,D,20140421,000000,40.7892,40.7892,40.54,40.6765,680743.72415572,0
+IEMG.US,D,20140422,000000,40.6537,40.718,40.5568,40.5707,1355417.4712998,0
+IEMG.US,D,20140423,000000,40.4016,40.4016,40.108,40.3047,665029.14944267,0
+IEMG.US,D,20140424,000000,40.4431,40.4431,40.0338,40.3601,693855.72415607,0
+IEMG.US,D,20140425,000000,39.9132,39.9132,39.6127,39.8341,735353.28737554,0
+IEMG.US,D,20140428,000000,39.9785,40.1485,39.7274,40.0427,741464.73565156,0
+IEMG.US,D,20140429,000000,40.2326,40.451,40.2227,40.2533,1261993.8391134,0
+IEMG.US,D,20140430,000000,40.0427,40.2375,39.9785,40.2326,815930.94255006,0
+IEMG.US,D,20140501,000000,40.1653,40.3196,40.0427,40.279,678402.11496026,0
+IEMG.US,D,20140502,000000,40.1989,40.5311,40.1169,40.4085,4809371.9541487,0
+IEMG.US,D,20140505,000000,40.2227,40.2622,40.0694,40.2464,2207702.5287933,0
+IEMG.US,D,20140506,000000,40.3522,40.6033,40.2711,40.3927,501459.40231196,0
+IEMG.US,D,20140507,000000,40.3443,40.5796,40.2326,40.5707,1073541.3333614,0
+IEMG.US,D,20140508,000000,40.6765,40.7832,40.5143,40.5311,375621.42529717,0
+IEMG.US,D,20140509,000000,40.5469,40.5707,40.3769,40.4985,793282.57473338,0
+IEMG.US,D,20140512,000000,40.8485,41.0581,40.8149,41.0502,583702.988521,0
+IEMG.US,D,20140513,000000,41.2153,41.3191,41.0838,41.1886,1192572.9655484,0
+IEMG.US,D,20140514,000000,41.3349,41.5524,41.155,41.4466,1042712.0000273,0
+IEMG.US,D,20140515,000000,41.4397,41.4397,40.9454,41.1174,1608848.3678581,0
+IEMG.US,D,20140516,000000,41.328,41.6354,41.2855,41.6008,2094449.5632731,0
+IEMG.US,D,20140519,000000,41.6008,41.669,41.5296,41.6275,5460226.0231312,0
+IEMG.US,D,20140520,000000,41.4565,41.5376,41.1816,41.2518,812790.25289481,0
+IEMG.US,D,20140521,000000,41.4733,41.6077,41.4733,41.5712,734211.31036402,0
+IEMG.US,D,20140522,000000,41.8539,41.8539,41.7313,41.846,1735446.9885511,0
+IEMG.US,D,20140523,000000,41.8836,41.9597,41.8312,41.8539,715726.25289227,0
+IEMG.US,D,20140527,000000,41.6997,41.7076,41.3744,41.5049,648026.94254567,0
+IEMG.US,D,20140528,000000,41.6522,41.8223,41.5929,41.7244,1359012.3218746,0
+IEMG.US,D,20140529,000000,41.8707,41.9014,41.7659,41.8223,678180.59771887,0
+IEMG.US,D,20140530,000000,41.6997,41.6997,41.2855,41.3586,2301986.9425889,0
+IEMG.US,D,20140602,000000,41.4891,41.5524,41.416,41.4812,1323059.7701495,0
+IEMG.US,D,20140603,000000,41.5613,41.7313,41.4397,41.6443,658287.54024709,0
+IEMG.US,D,20140604,000000,41.4891,41.5227,41.3497,41.4644,689036.96553525,0
+IEMG.US,D,20140605,000000,41.8144,41.9281,41.6601,41.8381,627932.59771756,0
+IEMG.US,D,20140606,000000,42.0823,42.3344,42.0823,42.2504,1175870.1609503,0
+IEMG.US,D,20140609,000000,42.2286,42.4145,42.1782,42.3907,1029772.9655442,0
+IEMG.US,D,20140610,000000,42.4955,42.6181,42.3996,42.5835,1753112.735678,0
+IEMG.US,D,20140611,000000,42.4451,42.5133,42.3561,42.4451,1620458.2988929,0
+IEMG.US,D,20140612,000000,42.5835,42.5835,42.1871,42.2919,835818.94255058,0
+IEMG.US,D,20140613,000000,42.196,42.3463,42.104,42.3008,770019.21841093,0
+IEMG.US,D,20140616,000000,42.1129,42.2286,41.9904,42.104,1099078.5287644,0
+IEMG.US,D,20140617,000000,42.0872,42.104,41.9597,42.0744,1180406.7126745,0
+IEMG.US,D,20140618,000000,42.0339,42.5608,41.8935,42.5262,691584.91955831,0
+IEMG.US,D,20140619,000000,42.4145,42.4787,42.2197,42.3403,592571.77013043,0
+IEMG.US,D,20140620,000000,42.2197,42.2761,42.1218,42.2434,519783.63219749,0
+IEMG.US,D,20140623,000000,42.2197,42.2286,42.0339,42.1396,505468.96553045,0
+IEMG.US,D,20140624,000000,42.2365,42.5133,42.0507,42.1218,756993.19542208,0
+IEMG.US,D,20140625,000000,42.191,42.2543,42.0536,42.2405,1539704.6437184,0
+IEMG.US,D,20140626,000000,42.3057,42.3314,42.1426,42.281,594073.83909599,0
+IEMG.US,D,20140627,000000,42.3057,42.4125,42.1653,42.4125,502009.65518553,0
+IEMG.US,D,20140630,000000,42.4689,42.4689,42.2543,42.3314,508846.34484089,0
+IEMG.US,D,20140701,000000,42.5124,42.6982,42.5124,42.6834,521028.78162281,0
+IEMG.US,D,20140702,000000,42.9533,42.9533,42.8287,42.9187,1086881.9310629,0
+IEMG.US,D,20140703,000000,42.8544,43.1728,42.8544,43.1678,333451.21839952,0
+IEMG.US,D,20140707,000000,43.0749,43.151,43.0096,43.1411,705469.70116786,0
+IEMG.US,D,20140708,000000,43.1589,43.1589,42.8633,42.9533,1000992.9195664,0
+IEMG.US,D,20140709,000000,42.979,43.2212,42.9276,43.1896,598518.34484323,0
+IEMG.US,D,20140710,000000,42.6003,42.979,42.5035,42.9691,763174.43680156,0
+IEMG.US,D,20140711,000000,42.8376,42.9839,42.7793,42.9454,918500.50577113,0
+IEMG.US,D,20140714,000000,43.1896,43.2578,43.1164,43.2578,3297296.2759482,0
+IEMG.US,D,20140715,000000,43.3122,43.3211,43.0096,43.2064,424721.37932145,0
+IEMG.US,D,20140716,000000,43.4516,43.4516,43.2726,43.329,568179.58622175,0
+IEMG.US,D,20140717,000000,42.9918,43.1411,42.4946,42.5509,768722.48277871,0
+IEMG.US,D,20140718,000000,43.1312,43.2578,43.0096,43.1975,519358.80461128,0
+IEMG.US,D,20140721,000000,43.0749,43.3932,42.9839,43.3359,551826.75863511,0
+IEMG.US,D,20140722,000000,43.7966,43.8351,43.7155,43.764,618019.95403914,0
+IEMG.US,D,20140723,000000,43.8193,43.8618,43.6898,43.7541,573657.83909545,0
+IEMG.US,D,20140724,000000,43.8767,43.9607,43.8045,43.9172,706428.59771961,0
+IEMG.US,D,20140725,000000,43.7541,43.8272,43.6483,43.7392,885858.5747358,0
+IEMG.US,D,20140728,000000,43.8707,44.0576,43.7294,44.0477,403409.19541284,0
+IEMG.US,D,20140729,000000,44.0754,44.0754,43.7294,43.7452,1296942.9885396,0
+IEMG.US,D,20140730,000000,43.9518,43.9607,43.3527,43.5583,1289918.1609533,0
+IEMG.US,D,20140731,000000,43.0897,43.1411,42.6903,42.7565,8102060.873775,0
+IEMG.US,D,20140801,000000,42.8801,43.151,42.6903,43.0897,2361270.6207514,0
+IEMG.US,D,20140804,000000,43.2884,43.5267,43.0986,43.4664,933407.90807037,0
+IEMG.US,D,20140805,000000,43.1164,43.1411,42.713,42.7971,3758806.7127419,0
+IEMG.US,D,20140806,000000,42.6745,42.7892,42.5598,42.5825,3352108.1380186,0
+IEMG.US,D,20140807,000000,42.6903,42.7308,42.2543,42.4046,558429.79311804,0
+IEMG.US,D,20140808,000000,42.4946,42.8544,42.4619,42.7971,801506.02300945,0
+IEMG.US,D,20140811,000000,43.0442,43.3122,43.0175,43.3042,546058.20691082,0
+IEMG.US,D,20140812,000000,43.1678,43.329,43.0512,43.3211,1657490.1149858,0
+IEMG.US,D,20140813,000000,43.6394,43.7155,43.4763,43.583,512719.35633524,0
+IEMG.US,D,20140814,000000,43.5652,43.7066,43.5652,43.6394,675323.12645443,0
+IEMG.US,D,20140815,000000,43.8272,43.8272,43.3122,43.5326,827397.24140094,0
+IEMG.US,D,20140818,000000,43.7392,43.9034,43.583,43.9034,460790.25288561,0
+IEMG.US,D,20140819,000000,43.9933,44.1485,43.9765,44.1406,909462.80462147,0
+IEMG.US,D,20140820,000000,43.9518,44.1238,43.8955,44.023,1263760.9195733,0
+IEMG.US,D,20140821,000000,43.9034,44.0022,43.845,43.9034,569699.86208386,0
+IEMG.US,D,20140822,000000,43.9607,44.0161,43.6809,43.8618,568365.70116428,0
+IEMG.US,D,20140825,000000,44.023,44.1555,43.9251,44.1555,490771.95403582,0
+IEMG.US,D,20140826,000000,44.1871,44.4016,44.1654,44.4016,8443911.5404506,0
+IEMG.US,D,20140827,000000,44.4333,44.5648,44.3838,44.5311,1739556.6897006,0
+IEMG.US,D,20140828,000000,44.0912,44.2128,44.0161,44.1871,622796.22990134,0
+IEMG.US,D,20140829,000000,44.2375,44.2721,44.0843,44.1792,602688.73564794,0
+IEMG.US,D,20140902,000000,44.1406,44.1742,44.0319,44.1654,1690622.6207338,0
+IEMG.US,D,20140903,000000,44.8416,44.8683,44.631,44.7229,1088313.1954307,0
+IEMG.US,D,20140904,000000,44.8495,44.9098,44.4748,44.5727,1173498.2069272,0
+IEMG.US,D,20140905,000000,44.7051,44.9414,44.5569,44.9414,1765532.8736094,0
+IEMG.US,D,20140908,000000,44.8762,44.8762,44.37,44.4669,4768867.6782856,0
+IEMG.US,D,20140909,000000,44.2217,44.2939,43.8045,43.9419,4284746.2989626,0
+IEMG.US,D,20140910,000000,43.6483,43.8618,43.501,43.8539,3448136.3679062,0
+IEMG.US,D,20140911,000000,43.5652,43.6246,43.4763,43.5652,5978935.4484321,0
+IEMG.US,D,20140912,000000,43.3873,43.3873,42.9918,43.1253,1521554.3908444,0
+IEMG.US,D,20140915,000000,43.0512,43.0591,42.7892,42.9276,1031738.2988775,0
+IEMG.US,D,20140916,000000,42.8722,43.6246,42.8544,43.3873,2296364.046037,0
+IEMG.US,D,20140917,000000,43.4278,43.4446,42.9691,42.9691,2282390.2529332,0
+IEMG.US,D,20140918,000000,43.1065,43.1678,42.9839,43.0591,1646502.2529166,0
+IEMG.US,D,20140919,000000,43.2212,43.239,42.6834,42.8198,2025882.3908575,0
+IEMG.US,D,20140922,000000,42.543,42.543,42.02,42.191,2140971.2184468,0
+IEMG.US,D,20140923,000000,42.0012,42.2632,41.9132,41.938,1563884.413834,0
+IEMG.US,D,20140924,000000,42.2316,42.6092,42.0694,42.543,1395972.3218756,0
+IEMG.US,D,20140925,000000,41.93,41.9696,41.5445,41.5998,1758974.3448736,0
+IEMG.US,D,20140926,000000,41.6265,41.9459,41.6166,41.8381,679121.28737407,0
+IEMG.US,D,20140929,000000,40.9384,41.1668,40.889,41.0116,1720769.1954473,0
+IEMG.US,D,20140930,000000,40.889,41.0531,40.8406,40.9701,3014426.8506535,0
+IEMG.US,D,20141001,000000,40.8732,40.8732,40.2019,40.284,3240008.2759468,0
+IEMG.US,D,20141002,000000,40.3314,40.6606,39.8846,40.4214,2193623.5402872,0
+IEMG.US,D,20141003,000000,40.5371,40.8247,40.3897,40.7585,1599597.2414211,0
+IEMG.US,D,20141006,000000,41.4377,41.4861,41.2251,41.2736,4473092.5978181,0
+IEMG.US,D,20141007,000000,41.24,41.2667,40.8485,40.8485,3240346.1150272,0
+IEMG.US,D,20141008,000000,40.98,41.5119,40.5282,41.4624,3991348.2299894,0
+IEMG.US,D,20141009,000000,41.3556,41.3725,40.6923,40.8247,4029048.6437835,0
+IEMG.US,D,20141010,000000,40.4135,40.5193,39.929,39.9379,1872227.3103938,0
+IEMG.US,D,20141013,000000,40.5193,40.8406,40.3156,40.3314,3320616.2759489,0
+IEMG.US,D,20141014,000000,40.4629,40.7328,40.2167,40.4629,2535458.0230548,0
+IEMG.US,D,20141015,000000,40.021,40.1357,39.1698,40.0526,3839173.9771118,0
+IEMG.US,D,20141016,000000,39.1698,40.0447,39.1381,39.7274,4452437.8851738,0
+IEMG.US,D,20141017,000000,40.1436,40.3403,39.8994,40.0951,1995992.7356844,0
+IEMG.US,D,20141020,000000,40.0714,40.2662,40.0062,40.2355,2240092.5977597,0
+IEMG.US,D,20141021,000000,40.2266,40.5549,40.1584,40.3739,2497866.85064,0
+IEMG.US,D,20141022,000000,40.366,40.4303,40.0447,40.1357,1521486.6207294,0
+IEMG.US,D,20141023,000000,40.1871,40.366,40.104,40.1772,1504511.7241773,0
+IEMG.US,D,20141024,000000,40.2019,40.5628,40.1683,40.4214,2465731.6782254,0
+IEMG.US,D,20141027,000000,39.7916,40.0615,39.7363,40.0447,2875068.2299602,0
+IEMG.US,D,20141028,000000,40.4718,40.8732,40.4718,40.7892,1887338.0230378,0
+IEMG.US,D,20141029,000000,41.0946,41.2004,40.5776,40.7506,2540368.8276526,0
+IEMG.US,D,20141030,000000,40.8732,41.2815,40.8643,41.1579,2281767.1724734,0
+IEMG.US,D,20141031,000000,41.2894,41.4219,41.1925,41.2894,1711512.0000447,0
+IEMG.US,D,20141103,000000,41.2894,41.2894,40.9384,41.0284,2238202.115001,0
+IEMG.US,D,20141104,000000,41.0284,41.0857,40.807,41.0531,1142077.1494551,0
+IEMG.US,D,20141105,000000,40.7654,40.7753,40.5044,40.7328,1173183.6322146,0
+IEMG.US,D,20141106,000000,40.5934,40.6844,40.2266,40.2415,6377303.3564885,0
+IEMG.US,D,20141107,000000,40.284,40.4965,40.2573,40.4866,2418002.2989138,0
+IEMG.US,D,20141110,000000,40.8406,40.8643,40.545,40.5628,933992.55174855,0
+IEMG.US,D,20141111,000000,40.4797,40.6013,40.4066,40.5628,1468849.4713028,0
+IEMG.US,D,20141112,000000,40.5934,40.717,40.4135,40.4629,2195753.7471838,0
+IEMG.US,D,20141113,000000,40.6112,40.7111,40.2662,40.3828,1606880.000042,0
+IEMG.US,D,20141114,000000,40.3314,40.6844,40.2919,40.6765,2952314.0230657,0
+IEMG.US,D,20141117,000000,40.3156,40.3235,40.2266,40.284,2518847.2644336,0
+IEMG.US,D,20141118,000000,40.3561,40.5193,40.3156,40.4797,1220194.8506066,0
+IEMG.US,D,20141119,000000,40.4629,40.5934,40.2088,40.4866,1999232.5517764,0
+IEMG.US,D,20141120,000000,40.3739,40.5776,40.3739,40.4066,1537836.4138333,0
+IEMG.US,D,20141121,000000,41.3556,41.5445,41.1668,41.5277,2970677.7012271,0
+IEMG.US,D,20141124,000000,41.3319,41.3319,41.1757,41.24,1079620.4138213,0
+IEMG.US,D,20141125,000000,41.3319,41.3319,40.98,41.0116,2003676.0460294,0
+IEMG.US,D,20141126,000000,41.3319,41.5119,41.2983,41.4703,1291339.3103786,0
+IEMG.US,D,20141128,000000,41.0284,41.0284,40.7012,40.7585,975588.22991056,0
+IEMG.US,D,20141201,000000,40.3561,40.3561,40.0279,40.111,6399662.4369489,0
+IEMG.US,D,20141202,000000,40.2019,40.2573,40.0615,40.0872,2842073.2874306,0
+IEMG.US,D,20141203,000000,40.2266,40.3482,40.1683,40.2266,1285256.1839416,0
+IEMG.US,D,20141204,000000,40.4629,40.4629,40.2167,40.2919,1896682.2069461,0
+IEMG.US,D,20141205,000000,40.1515,40.3156,40.0447,40.2415,1206054.1609511,0
+IEMG.US,D,20141208,000000,39.9379,40.0062,39.6018,39.668,1778900.7816557,0
+IEMG.US,D,20141209,000000,39.2617,39.325,39.0956,39.3092,2720874.0230596,0
+IEMG.US,D,20141210,000000,39.235,39.235,38.719,38.7862,3496535.3564132,0
+IEMG.US,D,20141211,000000,38.6053,38.8,38.3976,38.4659,2319818.5747733,0
+IEMG.US,D,20141212,000000,38.3443,38.3838,37.8667,37.8845,3920412.1380335,0
+IEMG.US,D,20141215,000000,37.9093,37.9893,37.1698,37.3111,3708917.7932004,0
+IEMG.US,D,20141216,000000,36.9345,37.7382,36.8129,37.2054,5820729.6553245,0
+IEMG.US,D,20141217,000000,37.3388,38.4669,37.2963,38.1001,7065671.7243226,0
+IEMG.US,D,20141218,000000,38.5074,38.6666,38.2345,38.4669,4330823.9081592,0
+IEMG.US,D,20141219,000000,38.5252,38.8475,38.5252,38.6666,4921336.2759907,0
+IEMG.US,D,20141222,000000,39.1124,39.2133,39.0314,39.1124,10722249.747407,0
+IEMG.US,D,20141223,000000,38.9898,38.9898,38.632,38.7753,4434189.5173573,0
+IEMG.US,D,20141224,000000,38.8228,38.9157,38.7308,38.8811,1870781.8851064,0
+IEMG.US,D,20141226,000000,39.2301,39.3546,39.1569,39.1816,1946310.1609704,0
+IEMG.US,D,20141229,000000,39.1727,39.2558,39.0146,39.0244,3646194.0230838,0
+IEMG.US,D,20141230,000000,38.9651,39.147,38.9552,39.0472,2621563.4943214,0
+IEMG.US,D,20141231,000000,39.2301,39.2943,39.0403,39.0541,2194090.8506321,0
+IEMG.US,D,20150102,000000,38.9968,39.0314,38.5815,38.6903,4527204.5058655,0
+IEMG.US,D,20150105,000000,38.4827,38.5321,38.017,38.1001,3315711.5403165,0
+IEMG.US,D,20150106,000000,38.1268,38.2513,37.7026,37.9023,3689479.9081424,0
+IEMG.US,D,20150107,000000,38.5578,38.715,38.4065,38.6804,2542438.344894,0
+IEMG.US,D,20150108,000000,39.238,39.4802,39.1638,39.3715,1831062.5287835,0
+IEMG.US,D,20150109,000000,39.3794,39.4466,39.0966,39.2301,2228688.0000582,0
+IEMG.US,D,20150112,000000,39.2054,39.2222,38.8811,38.9394,1753550.7126895,0
+IEMG.US,D,20150113,000000,39.4209,39.5801,38.9394,39.2558,2880618.2989259,0
+IEMG.US,D,20150114,000000,38.9078,39.1223,38.7575,39.0897,1937553.6552231,0
+IEMG.US,D,20150115,000000,39.5445,39.6206,39.0729,39.1124,2058133.8851113,0
+IEMG.US,D,20150116,000000,39.0057,39.4387,39.0057,39.3883,3544492.3219317,0
+IEMG.US,D,20150120,000000,39.3398,39.3626,39.1223,39.3141,2401912.4598329,0
+IEMG.US,D,20150121,000000,39.7026,40.1287,39.6206,40.0862,2765549.7012217,0
+IEMG.US,D,20150122,000000,40.3423,40.8346,40.1287,40.8079,3992760.2759664,0
+IEMG.US,D,20150123,000000,40.6507,40.717,40.5084,40.5252,2145095.0805158,0
+IEMG.US,D,20150126,000000,40.3858,40.6676,40.3423,40.542,4399179.6782759,0
+IEMG.US,D,20150127,000000,40.1357,40.452,40.1189,40.3858,2170468.4138498,0
+IEMG.US,D,20150128,000000,40.3858,40.3858,39.8796,39.9439,3166942.9885885,0
+IEMG.US,D,20150129,000000,39.9775,40.0506,39.6295,40.0121,1812612.8736106,0
+IEMG.US,D,20150130,000000,39.3042,39.4881,39.0244,39.0472,5873199.9081995,0
+IEMG.US,D,20150202,000000,39.5029,39.8203,39.4041,39.7026,2471622.6207543,0
+IEMG.US,D,20150203,000000,40.1189,40.4253,40.0506,40.3769,2088706.2989052,0
+IEMG.US,D,20150204,000000,40.3097,40.5163,40.1515,40.2029,1328105.103483,0
+IEMG.US,D,20150205,000000,40.1515,40.459,40.0941,40.452,1571638.5287767,0
+IEMG.US,D,20150206,000000,39.9024,40.0427,39.67,39.8015,1969808.1839595,0
+IEMG.US,D,20150209,000000,39.6453,39.8292,39.6453,39.7382,1139550.4368114,0
+IEMG.US,D,20150210,000000,39.6206,39.67,39.4802,39.6453,2419280.8276494,0
+IEMG.US,D,20150211,000000,39.3141,39.5118,39.1401,39.3883,1508208.7356716,0
+IEMG.US,D,20150212,000000,39.8292,40.2276,39.7956,40.1871,1638223.1724566,0
+IEMG.US,D,20150213,000000,40.3858,40.6003,40.3512,40.5835,2040354.850628,0
+IEMG.US,D,20150217,000000,40.4669,40.5005,40.2098,40.4926,1270793.8391137,0
+IEMG.US,D,20150218,000000,40.3344,40.5341,40.2415,40.5084,1049998.8046251,0
+IEMG.US,D,20150219,000000,40.2681,40.5341,40.1871,40.3512,820693.05749271,0
+IEMG.US,D,20150220,000000,40.2681,40.633,40.1584,40.5756,1259049.3793433,0
+IEMG.US,D,20150223,000000,40.4016,40.4253,40.1584,40.2592,1303399.3563559,0
+IEMG.US,D,20150224,000000,40.4352,40.8574,40.278,40.7654,1778444.5977476,0
+IEMG.US,D,20150225,000000,40.6092,40.7842,40.6092,40.717,9018483.7703507,0
+IEMG.US,D,20150226,000000,40.7328,40.7753,40.6596,40.6834,1168108.9655478,0
+IEMG.US,D,20150227,000000,40.6507,40.9068,40.6507,40.6923,3497162.48285,0
+IEMG.US,D,20150302,000000,40.6409,40.6676,40.5163,40.6596,2578853.1494927,0
+IEMG.US,D,20150303,000000,40.5005,40.5084,40.3769,40.3927,1944619.9540738,0
+IEMG.US,D,20150304,000000,40.103,40.1357,39.8292,40.0338,1862013.241428,0
+IEMG.US,D,20150305,000000,40.0862,40.1515,39.843,39.9874,954427.77013989,0
+IEMG.US,D,20150306,000000,39.7195,39.7293,39.2943,39.412,2594029.6092632,0
+IEMG.US,D,20150309,000000,39.3715,39.494,39.2469,39.2657,1847080.5517724,0
+IEMG.US,D,20150310,000000,38.7071,38.715,38.3976,38.4065,3763764.0460754,0
+IEMG.US,D,20150311,000000,38.5983,38.7407,38.5173,38.6586,2258908.4138521,0
+IEMG.US,D,20150312,000000,39.1727,39.1955,38.8653,38.9226,1103264.0919829,0
+IEMG.US,D,20150313,000000,38.624,38.6409,38.2582,38.4411,2799343.7242111,0
+IEMG.US,D,20150316,000000,38.8396,38.9552,38.7575,38.9157,1383713.0115304,0
+IEMG.US,D,20150317,000000,38.9226,39.321,38.9157,39.2943,2862560.0920288,0
+IEMG.US,D,20150318,000000,39.2133,40.2859,39.1401,40.1584,3140481.2874384,0
+IEMG.US,D,20150319,000000,39.7956,39.8015,39.4298,39.5445,2200628.1379886,0
+IEMG.US,D,20150320,000000,39.9182,40.1871,39.8796,40.0694,2246024.0000587,0
+IEMG.US,D,20150323,000000,40.1515,40.2592,40.0427,40.2276,2745034.5747844,0
+IEMG.US,D,20150324,000000,40.2513,40.3512,40.194,40.3255,2573078.5288029,0
+IEMG.US,D,20150325,000000,40.3255,40.3512,39.7382,39.7541,2781881.287429,0
+IEMG.US,D,20150326,000000,39.6453,39.6453,39.3141,39.4802,4151387.8621775,0
+IEMG.US,D,20150327,000000,39.5217,39.6295,39.4387,39.5899,1541824.7356725,0
+IEMG.US,D,20150330,000000,40.019,40.3255,39.9874,40.2592,4981424.0920842,0
+IEMG.US,D,20150331,000000,40.0042,40.2276,39.9775,40.1357,4166560.275971,0
+IEMG.US,D,20150401,000000,40.4253,40.6923,40.4085,40.6923,4748660.0461011,0
+IEMG.US,D,20150402,000000,40.9908,41.3161,40.9582,41.2311,2627143.9081146,0
+IEMG.US,D,20150406,000000,41.6305,41.9785,41.5455,41.7788,1122048.5517535,0
+IEMG.US,D,20150407,000000,41.6957,41.7946,41.5633,41.5731,1476205.0575098,0
+IEMG.US,D,20150408,000000,42.452,42.5608,42.2128,42.4273,2246745.195461,0
+IEMG.US,D,20150409,000000,42.717,42.8692,42.543,42.8426,1698770.206941,0
+IEMG.US,D,20150410,000000,42.7012,42.892,42.6587,42.8781,1512078.7126832,0
+IEMG.US,D,20150413,000000,43.0828,43.1174,42.6686,42.6844,1692223.8161362,0
+IEMG.US,D,20150414,000000,42.7269,42.9434,42.5934,42.8781,1990138.2069486,0
+IEMG.US,D,20150415,000000,42.8169,43.1174,42.7516,43.0897,2215316.0460349,0
+IEMG.US,D,20150416,000000,43.3151,43.6641,43.1906,43.498,1624826.9425712,0
+IEMG.US,D,20150417,000000,42.5262,43.068,42.3947,42.6498,11259019.402593,0
+IEMG.US,D,20150420,000000,42.6448,42.7694,42.628,42.6498,2071618.1149967,0
+IEMG.US,D,20150421,000000,43.068,43.0828,42.8781,42.8999,1688669.4253315,0
+IEMG.US,D,20150422,000000,43.1688,43.3903,43.0749,43.3151,1974906.1149941,0
+IEMG.US,D,20150423,000000,43.2074,43.7472,43.2074,43.6483,1919692.6897053,0
+IEMG.US,D,20150424,000000,43.7561,43.9567,43.7076,43.7561,1327602.3908393,0
+IEMG.US,D,20150427,000000,43.9726,44.0546,43.9063,43.9212,5172406.3449628,0
+IEMG.US,D,20150428,000000,44.0052,44.1545,43.8895,44.0645,4643172.3219604,0
+IEMG.US,D,20150429,000000,43.6394,43.7561,43.4644,43.5732,4236883.4024096,0
+IEMG.US,D,20150430,000000,43.2242,43.2321,42.977,43.0512,6419448.2760298,0
+IEMG.US,D,20150501,000000,43.0986,43.3082,42.9681,43.2143,2103690.5747676,0
+IEMG.US,D,20150504,000000,43.2321,43.4911,43.2321,43.4476,2122355.6782164,0
+IEMG.US,D,20150505,000000,43.2657,43.2825,42.9909,43.0255,2012415.3563744,0
+IEMG.US,D,20150506,000000,43.0512,43.0828,42.4204,42.5203,2066761.9310885,0
+IEMG.US,D,20150507,000000,42.3126,42.4115,42.1535,42.3858,2775160.9196128,0
+IEMG.US,D,20150508,000000,42.808,43.1322,42.7842,42.9681,1498233.3793495,0
+IEMG.US,D,20150511,000000,42.9157,42.9681,42.5262,42.5341,1662362.4828021,0
+IEMG.US,D,20150512,000000,42.2939,42.5766,42.2286,42.452,3016262.7127225,0
+IEMG.US,D,20150513,000000,42.8604,42.8999,42.5608,42.5766,2048660.2299386,0
+IEMG.US,D,20150514,000000,42.8692,43.0828,42.8337,43.0432,1027880.459797,0
+IEMG.US,D,20150515,000000,42.9997,43.3151,42.9157,43.3151,1587030.4368231,0
+IEMG.US,D,20150518,000000,43.1075,43.151,42.9256,42.9434,1412087.4483128,0
+IEMG.US,D,20150519,000000,42.977,43.1075,42.9592,43.0166,1065334.0689934,0
+IEMG.US,D,20150520,000000,42.9592,43.1322,42.8337,43.0166,1491969.1954413,0
+IEMG.US,D,20150521,000000,42.8,42.8999,42.6448,42.8861,1297375.9080799,0
+IEMG.US,D,20150522,000000,43.0432,43.1421,42.9335,42.9997,1977854.6207413,0
+IEMG.US,D,20150526,000000,42.7931,42.7931,42.278,42.3601,1946212.0460279,0
+IEMG.US,D,20150527,000000,42.111,42.452,42.0358,42.4204,1398408.0000365,0
+IEMG.US,D,20150528,000000,41.8796,41.93,41.6809,41.8856,1913680.3678661,0
+IEMG.US,D,20150529,000000,41.8856,41.9034,41.4812,41.4812,3899474.2069985,0
+IEMG.US,D,20150601,000000,41.5306,41.6038,41.2736,41.3991,2025769.1035012,0
+IEMG.US,D,20150602,000000,41.3467,41.6809,41.2657,41.5227,1908908.1379809,0
+IEMG.US,D,20150603,000000,41.3319,41.4308,41.2172,41.3319,2657371.4023683,0
+IEMG.US,D,20150604,000000,40.9661,41.0729,40.7002,40.7407,2579700.7816766,0
+IEMG.US,D,20150605,000000,40.3512,40.6834,40.3344,40.5084,2493843.126502,0
+IEMG.US,D,20150608,000000,40.5835,40.5904,40.4669,40.5341,2767912.5517965,0
+IEMG.US,D,20150609,000000,40.3255,40.3512,40.194,40.2415,2339043.0345439,0
+IEMG.US,D,20150610,000000,40.6181,40.8159,40.5756,40.7506,1749304.4598158,0
+IEMG.US,D,20150611,000000,40.6409,40.6923,40.5005,40.6596,1577679.172455,0
+IEMG.US,D,20150612,000000,40.7101,40.717,40.4837,40.625,1622383.1724562,0
+IEMG.US,D,20150615,000000,40.1871,40.2177,40.0506,40.2098,1999167.8161442,0
+IEMG.US,D,20150616,000000,40.0694,40.2415,39.9953,40.1871,1384080.1839442,0
+IEMG.US,D,20150617,000000,40.2098,40.625,39.9874,40.4352,2348257.7471878,0
+IEMG.US,D,20150618,000000,40.799,40.974,40.7002,40.8495,2055886.3448813,0
+IEMG.US,D,20150619,000000,40.7842,40.7901,40.5341,40.542,1560608.1839488,0
+IEMG.US,D,20150622,000000,41.1727,41.1994,41.0165,41.0165,2349944.9196016,0
+IEMG.US,D,20150623,000000,41.2736,41.4308,41.1727,41.4239,2202700.6897127,0
+IEMG.US,D,20150624,000000,41.3636,41.4308,41.148,41.148,6589356.0461492,0
+IEMG.US,D,20150625,000000,41.2558,41.2657,40.98,40.98,1823897.1034959,0
+IEMG.US,D,20150626,000000,40.714,40.8386,40.6023,40.6863,2041334.9885591,0
+IEMG.US,D,20150629,000000,40.192,40.192,39.7056,39.7145,2852640.3678906,0
+IEMG.US,D,20150630,000000,40.4362,40.4362,40.1416,40.2583,2297280.4598302,0
+IEMG.US,D,20150701,000000,40.5183,40.544,40.1851,40.3166,4563677.9771308,0
+IEMG.US,D,20150702,000000,40.5618,40.6705,40.4263,40.4767,1807453.2414266,0
+IEMG.US,D,20150706,000000,39.581,39.672,39.1371,39.2854,2756464.4598422,0
+IEMG.US,D,20150707,000000,38.5657,38.6824,37.9389,38.6171,5555885.0576165,0
+IEMG.US,D,20150708,000000,37.846,37.846,37.2182,37.2429,5634762.3909519,0
+IEMG.US,D,20150709,000000,37.9785,39.1016,37.9785,38.0556,9198474.1151829,0
+IEMG.US,D,20150710,000000,39.0096,39.1282,38.7595,39.0195,4795772.4139184,0
+IEMG.US,D,20150713,000000,39.2024,39.3705,39.1925,39.32,5377611.2185314,0
+IEMG.US,D,20150714,000000,39.1441,39.412,39.1095,39.3883,2132281.4713201,0
+IEMG.US,D,20150715,000000,39.1282,39.154,38.8771,38.9414,2879413.6092707,0
+IEMG.US,D,20150716,000000,39.3022,39.4555,39.2637,39.4298,2177246.4368385,0
+IEMG.US,D,20150717,000000,39.4644,39.4881,39.3121,39.3705,2262208.9195994,0
+IEMG.US,D,20150720,000000,39.0096,39.2024,38.8771,39.1282,3115520.6437596,0
+IEMG.US,D,20150721,000000,39.2192,39.3022,39.1184,39.1441,2298724.8736233,0
+IEMG.US,D,20150722,000000,38.8079,38.8504,38.5914,38.6329,4531221.1495437,0
+IEMG.US,D,20150723,000000,38.6171,38.6418,38.2563,38.2978,3250718.9885907,0
+IEMG.US,D,20150724,000000,37.9785,38.0131,37.5603,37.7521,2559574.0690324,0
+IEMG.US,D,20150727,000000,37.1164,37.1648,36.8989,36.974,5782846.1610707,0
+IEMG.US,D,20150728,000000,37.3181,37.3764,37.0343,37.3665,4346861.1495389,0
+IEMG.US,D,20150729,000000,37.4683,37.8361,37.3487,37.7185,4925836.4139218,0
+IEMG.US,D,20150730,000000,37.3576,37.3942,37.1253,37.3418,3381737.8391688,0
+IEMG.US,D,20150731,000000,37.7036,37.8124,37.5099,37.6176,4894453.7932314,0
+IEMG.US,D,20150803,000000,37.1569,37.2251,36.89,37.0343,4723984.6438016,0
+IEMG.US,D,20150804,000000,37.3359,37.4189,37.0482,37.1648,2853956.3219137,0
+IEMG.US,D,20150805,000000,37.5267,37.5435,37.149,37.233,2951564.5058243,0
+IEMG.US,D,20150806,000000,37.0343,37.0561,36.8415,36.9493,3681471.9081422,0
+IEMG.US,D,20150807,000000,36.9562,37.0749,36.8564,36.9414,2830448.183982,0
+IEMG.US,D,20150810,000000,37.1826,37.585,37.0986,37.585,3313363.8621556,0
+IEMG.US,D,20150811,000000,36.8415,36.8415,36.4115,36.6557,4786907.678286,0
+IEMG.US,D,20150812,000000,36.0763,36.2266,35.8766,36.1525,7121939.1266229,0
+IEMG.US,D,20150813,000000,36.2355,36.3106,36.0763,36.1188,4595420.6897753,0
+IEMG.US,D,20150814,000000,36.2444,36.3205,36.1525,36.2108,3725044.0460744,0
+IEMG.US,D,20150817,000000,35.6997,35.844,35.6265,35.8094,3338065.5633056,0
+IEMG.US,D,20150818,000000,35.3823,35.5158,35.3141,35.407,2801806.7127169,0
+IEMG.US,D,20150819,000000,35.1045,35.2884,34.6685,34.9463,6115174.6208495,0
+IEMG.US,D,20150820,000000,34.5291,34.5766,34.3166,34.3838,6267555.2185546,0
+IEMG.US,D,20150821,000000,33.9241,33.9824,33.2528,33.2696,8210684.2300997,0
+IEMG.US,D,20150824,000000,32.6082,32.709,30.5953,31.754,19854387.035002,0
+IEMG.US,D,20150825,000000,32.3808,34.2078,32.2384,32.2562,14379553.01187,0
+IEMG.US,D,20150826,000000,32.8919,33.4218,32.448,33.3526,11822962.850884,0
+IEMG.US,D,20150827,000000,33.932,34.6853,33.8222,34.6754,10846267.034766,0
+IEMG.US,D,20150828,000000,34.2592,34.451,34.0743,34.2839,7371451.4944455,0
+IEMG.US,D,20150831,000000,33.9982,34.2592,33.7461,34.101,8046489.3795207,0
+IEMG.US,D,20150901,000000,33.4218,33.4604,32.7911,32.9236,8459719.1726349,0
+IEMG.US,D,20150902,000000,33.4218,33.4871,33.0847,33.4871,4490529.7472438,0
+IEMG.US,D,20150903,000000,33.5632,33.9666,33.4703,33.5632,5522355.0346271,0
+IEMG.US,D,20150904,000000,32.9522,32.9849,32.363,32.5153,4859490.4828856,0
+IEMG.US,D,20150908,000000,33.4535,33.578,33.2617,33.578,3988519.080564,0
+IEMG.US,D,20150909,000000,34.1248,34.2167,33.4307,33.4535,6676131.1266113,0
+IEMG.US,D,20150910,000000,33.5049,33.9893,33.4703,33.8222,5182482.8507102,0
+IEMG.US,D,20150911,000000,33.755,33.9824,33.6641,33.9745,3825518.8046977,0
+IEMG.US,D,20150914,000000,33.84,33.9142,33.6374,33.8895,3997233.1035527,0
+IEMG.US,D,20150915,000000,33.8974,34.2671,33.8479,34.192,3945682.2989537,0
+IEMG.US,D,20150916,000000,34.7367,35.0966,34.6685,34.9869,3795925.5173406,0
+IEMG.US,D,20150917,000000,34.6606,35.7086,34.6606,34.9631,4088998.8966586,0
+IEMG.US,D,20150918,000000,34.5499,34.8386,34.2167,34.3344,4829062.7127699,0
+IEMG.US,D,20150921,000000,34.4441,34.4579,34.1999,34.367,8037777.3795204,0
+IEMG.US,D,20150922,000000,33.6552,33.7461,33.4604,33.7234,4923330.9426574,0
+IEMG.US,D,20150923,000000,33.5553,33.6057,33.2122,33.236,4416427.6782763,0
+IEMG.US,D,20150924,000000,32.801,33.2202,32.5924,33.1015,15479537.839485,0
+IEMG.US,D,20150925,000000,33.5553,33.5553,33.0106,33.0778,5051250.5748447,0
+IEMG.US,D,20150928,000000,32.8168,32.8257,32.2899,32.3067,8992601.6554074,0
+IEMG.US,D,20150929,000000,32.448,32.6655,32.3156,32.54,5376658.3909451,0
+IEMG.US,D,20150930,000000,33.3131,33.5049,33.144,33.4307,6920873.2875372,0
+IEMG.US,D,20151001,000000,33.7234,33.7896,33.3872,33.6374,5818286.8967038,0
+IEMG.US,D,20151002,000000,33.4535,34.4174,33.3694,34.4095,4915574.8047262,0
+IEMG.US,D,20151005,000000,34.7951,35.1401,34.7694,35.1302,6008566.1610766,0
+IEMG.US,D,20151006,000000,35.0066,35.1203,34.8692,35.0561,5321766.6208287,0
+IEMG.US,D,20151007,000000,35.759,36.1267,35.674,35.8677,5435245.1495673,0
+IEMG.US,D,20151008,000000,35.7669,36.2869,35.6571,36.2612,3939595.1265397,0
+IEMG.US,D,20151009,000000,36.5469,36.6814,36.2266,36.363,4088873.4713712,0
+IEMG.US,D,20151012,000000,36.3877,36.455,36.1356,36.1861,3713260.1380281,0
+IEMG.US,D,20151013,000000,35.759,36.019,35.582,35.6077,3220766.6207738,0
+IEMG.US,D,20151014,000000,35.844,36.0358,35.7669,35.9092,8287769.1956189,0
+IEMG.US,D,20151015,000000,36.5113,36.7555,36.3106,36.7555,5317829.8851965,0
+IEMG.US,D,20151016,000000,36.6379,36.7555,36.4461,36.7061,4667136.6438001,0
+IEMG.US,D,20151019,000000,36.4036,36.4036,36.2197,36.3452,2524013.9770775,0
+IEMG.US,D,20151020,000000,36.3363,36.455,36.2484,36.3363,2515010.6667324,0
+IEMG.US,D,20151021,000000,36.1782,36.2108,35.8677,35.9004,6124720.0921141,0
+IEMG.US,D,20151022,000000,36.281,36.6557,36.2108,36.6052,3540802.3908971,0
+IEMG.US,D,20151023,000000,36.8564,36.8989,36.6557,36.7891,3071726.988586,0
+IEMG.US,D,20151026,000000,36.629,36.6379,36.4461,36.4965,2535470.1609858,0
+IEMG.US,D,20151027,000000,36.1702,36.2266,36.0279,36.1267,2680332.3219091,0
+IEMG.US,D,20151028,000000,36.2197,36.3531,35.5583,35.7837,6681620.5059218,0
+IEMG.US,D,20151029,000000,35.3823,35.5988,35.3576,35.4673,2593820.2299529,0
+IEMG.US,D,20151030,000000,35.6908,35.6908,35.4742,35.4831,7454027.8622638,0
+IEMG.US,D,20151102,000000,35.7837,36.1525,35.7511,36.1525,3846619.5863074,0
+IEMG.US,D,20151103,000000,36.0437,36.6982,36.0358,36.5904,9144420.8738022,0
+IEMG.US,D,20151104,000000,36.7654,36.797,36.2197,36.3363,3820256.0000998,0
+IEMG.US,D,20151105,000000,36.3205,36.4886,36.1702,36.3284,4200328.0001098,0
+IEMG.US,D,20151106,000000,35.6176,35.935,35.4307,35.9004,4399484.138046,0
+IEMG.US,D,20151109,000000,35.3902,35.4742,34.9631,35.0224,6319305.2875215,0
+IEMG.US,D,20151110,000000,34.9206,34.9631,34.7367,34.9127,3597604.8736572,0
+IEMG.US,D,20151111,000000,35.1549,35.1549,34.8969,34.9967,2292876.413853,0
+IEMG.US,D,20151112,000000,34.8534,35.0126,34.6023,34.6369,3399399.5403187,0
+IEMG.US,D,20151113,000000,34.5103,34.5202,34.0832,34.192,5272722.2989884,0
+IEMG.US,D,20151116,000000,34.2592,34.8386,34.2167,34.8287,4963663.2644975,0
+IEMG.US,D,20151117,000000,34.8692,34.9127,34.6606,34.7466,3543070.1610121,0
+IEMG.US,D,20151118,000000,34.711,35.1302,34.6537,35.0966,7850792.5519293,0
+IEMG.US,D,20151119,000000,35.3141,35.4584,35.2399,35.3734,7465962.4829538,0
+IEMG.US,D,20151120,000000,35.666,35.8509,35.5988,35.7086,7424433.5634124,0
+IEMG.US,D,20151123,000000,35.5316,35.6077,35.3497,35.413,5546698.6668116,0
+IEMG.US,D,20151124,000000,35.2123,35.6265,35.1549,35.5583,5097906.7587539,0
+IEMG.US,D,20151125,000000,35.3981,35.3981,35.2123,35.3576,4105939.4024062,0
+IEMG.US,D,20151127,000000,34.9206,34.9206,34.6458,34.6942,1394223.4483123,0
+IEMG.US,D,20151130,000000,34.5291,34.6853,34.4579,34.6685,6949151.6323655,0
+IEMG.US,D,20151201,000000,34.8119,34.9463,34.7466,34.9463,6382943.4484427,0
+IEMG.US,D,20151202,000000,34.7614,34.7614,34.4016,34.5588,5483445.8852008,0
+IEMG.US,D,20151203,000000,34.6853,34.6942,34.2256,34.3759,7708789.885259,0
+IEMG.US,D,20151204,000000,34.1663,34.6369,34.108,34.5954,4895049.5633463,0
+IEMG.US,D,20151207,000000,34.2909,34.2997,33.9577,34.0486,7333865.379502,0
+IEMG.US,D,20151208,000000,33.3694,33.6641,33.2696,33.6641,7907657.7473331,0
+IEMG.US,D,20151209,000000,33.5227,33.8321,33.2696,33.3596,9401333.3335791,0
+IEMG.US,D,20151210,000000,33.2963,33.4129,33.0847,33.1193,9034041.5634545,0
+IEMG.US,D,20151211,000000,32.4747,32.4816,32.1989,32.2384,9529489.6554215,0
+IEMG.US,D,20151214,000000,32.5657,32.7249,32.2721,32.709,10579440.919817,0
+IEMG.US,D,20151215,000000,33.1104,33.3279,33.0778,33.236,10411917.241651,0
+IEMG.US,D,20151216,000000,33.4871,33.9893,33.3279,33.8222,12572938.299179,0
+IEMG.US,D,20151217,000000,33.8054,33.8647,33.4129,33.4307,8813524.6898855,0
+IEMG.US,D,20151218,000000,33.5316,33.5385,33.2963,33.3042,8530481.2875793,0
+IEMG.US,D,20151221,000000,33.7085,33.7085,33.3853,33.5879,7866444.4139987,0
+IEMG.US,D,20151222,000000,33.6225,33.8697,33.579,33.8697,8911587.0347157,0
+IEMG.US,D,20151223,000000,34.0734,34.2859,34.0219,34.278,9737196.9657717,0
+IEMG.US,D,20151224,000000,34.1149,34.192,34.0734,34.1327,3130914.5747945,0
+IEMG.US,D,20151228,000000,33.9389,33.9498,33.7857,33.9389,5336239.0805992,0
+IEMG.US,D,20151229,000000,34.0734,34.107,33.9389,34.0051,7315260.9657084,0
+IEMG.US,D,20151230,000000,33.6917,33.7402,33.495,33.5227,6350707.1266028,0
+IEMG.US,D,20151231,000000,33.5721,33.6571,33.4446,33.4693,7708877.885259,0
+IEMG.US,D,20160104,000000,32.6458,32.6458,32.3215,32.6171,7944905.0117019,0
+IEMG.US,D,20160105,000000,32.7565,32.7812,32.5963,32.6982,6316471.0806249,0
+IEMG.US,D,20160106,000000,32.1267,32.3067,31.9834,32.1109,7634474.3910041,0
+IEMG.US,D,20160107,000000,31.4258,31.7155,31.1242,31.1411,10417145.655445,0
+IEMG.US,D,20160108,000000,31.3724,31.4396,30.7842,30.8445,9685113.1037014,0
+IEMG.US,D,20160111,000000,31.0906,31.0906,30.5222,30.8109,7409610.1151362,0
+IEMG.US,D,20160112,000000,30.9641,31.1242,30.6151,30.8346,8535758.2530967,0
+IEMG.US,D,20160113,000000,31.2112,31.2429,30.4223,30.5054,9478970.5749604,0
+IEMG.US,D,20160114,000000,30.5133,30.971,30.3086,30.8969,10561875.310621,0
+IEMG.US,D,20160115,000000,29.7145,29.8548,29.2814,29.6364,9792794.7588766,0
+IEMG.US,D,20160119,000000,30.4134,30.4134,29.8934,30.1149,7922934.3450347,0
+IEMG.US,D,20160120,000000,29.4179,29.6799,28.8138,29.4752,11601363.678464,0
+IEMG.US,D,20160121,000000,29.5365,29.9606,29.2636,29.6106,9246245.9772532,0
+IEMG.US,D,20160122,000000,30.454,30.54,30.2473,30.54,15354997.609597,0
+IEMG.US,D,20160125,000000,30.3442,30.454,30.0219,30.0367,7916064.276069,0
+IEMG.US,D,20160126,000000,30.189,30.5004,30.1475,30.4451,5043870.7127755,0
+IEMG.US,D,20160127,000000,30.4263,30.7416,30.1247,30.3175,7305699.3105358,0
+IEMG.US,D,20160128,000000,30.8346,30.9117,30.5182,30.7683,8980913.8393152,0
+IEMG.US,D,20160129,000000,31.2518,31.7372,31.15,31.7283,9137403.1266756,0
+IEMG.US,D,20160201,000000,31.3022,31.5157,31.1331,31.4564,6210023.4484382,0
+IEMG.US,D,20160202,000000,30.9641,30.9809,30.4302,30.5133,8641363.3105707,0
+IEMG.US,D,20160203,000000,30.8346,31.324,30.2958,31.2943,15084399.632578,0
+IEMG.US,D,20160204,000000,31.5227,31.8657,31.3121,31.4811,10996023.816379,0
+IEMG.US,D,20160205,000000,31.4564,31.4663,31.0165,31.1411,7531626.6668635,0
+IEMG.US,D,20160208,000000,30.7683,30.8534,30.3689,30.7426,9750518.3450824,0
+IEMG.US,D,20160209,000000,30.2493,30.6457,30.0279,30.3175,10301441.83935,0
+IEMG.US,D,20160210,000000,30.6981,30.9918,30.4451,30.4451,11223874.023282,0
+IEMG.US,D,20160211,000000,29.8509,30.1406,29.7164,29.9695,10911508.414078,0
+IEMG.US,D,20160212,000000,30.1396,30.4203,30.016,30.4134,5863091.034636,0
+IEMG.US,D,20160216,000000,30.9809,31.0699,30.8109,31.0392,8107425.8392924,0
+IEMG.US,D,20160217,000000,31.2192,31.7115,31.2192,31.6522,6388955.7702819,0
+IEMG.US,D,20160218,000000,31.7194,31.7303,31.3803,31.4564,5092627.770248,0
+IEMG.US,D,20160219,000000,31.2775,31.4811,31.1786,31.3289,4728228.8736868,0
+IEMG.US,D,20160222,000000,31.839,32.0951,31.7876,32.0862,5467082.9426716,0
+IEMG.US,D,20160223,000000,31.8489,31.8558,31.3951,31.4307,4175342.0690746,0
+IEMG.US,D,20160224,000000,30.9374,31.49,30.794,31.3803,5880771.9541767,0
+IEMG.US,D,20160225,000000,31.2874,31.5078,31.1084,31.4811,6153218.9426896,0
+IEMG.US,D,20160226,000000,31.6522,31.6611,31.1411,31.1677,4988070.62082,0
+IEMG.US,D,20160229,000000,31.4989,31.7115,31.4149,31.4208,9155470.4370209,0
+IEMG.US,D,20160301,000000,32.0862,32.5528,31.9745,32.5429,5085354.1150754,0
+IEMG.US,D,20160302,000000,32.5251,32.9532,32.4925,32.9532,6282149.0576355,0
+IEMG.US,D,20160303,000000,32.9433,33.2884,32.9008,33.2745,4265876.8736747,0
+IEMG.US,D,20160304,000000,33.6067,34.0724,33.5316,33.9389,9215235.5864477,0
+IEMG.US,D,20160307,000000,33.6067,34.0308,33.579,33.8598,5564035.6783063,0
+IEMG.US,D,20160308,000000,33.4693,33.5306,33.1984,33.3259,7184212.781797,0
+IEMG.US,D,20160309,000000,33.4861,33.7165,33.4357,33.5049,5392591.4484168,0
+IEMG.US,D,20160310,000000,33.7085,33.7768,33.1223,33.579,7084061.7013346,0
+IEMG.US,D,20160311,000000,34.0407,34.3373,34.0338,34.3096,4438930.3909206,0
+IEMG.US,D,20160314,000000,34.1584,34.2533,33.9676,34.0635,3697548.5977978,0
+IEMG.US,D,20160315,000000,33.5642,33.5879,33.4031,33.579,2704868.1380017,0
+IEMG.US,D,20160316,000000,33.3259,34.3195,33.2666,34.2444,5531756.8737078,0
+IEMG.US,D,20160317,000000,34.6537,35.0323,34.5074,34.974,4447165.9771277,0
+IEMG.US,D,20160318,000000,35.145,35.2627,35.0679,35.0857,4945258.1150718,0
+IEMG.US,D,20160321,000000,35.06,35.2726,35.0462,35.2202,3102555.3104259,0
+IEMG.US,D,20160322,000000,34.9572,35.2805,34.9068,35.1361,4203995.6782708,0
+IEMG.US,D,20160323,000000,34.8702,34.8702,34.5291,34.541,4876620.1380585,0
+IEMG.US,D,20160324,000000,34.2859,34.4906,34.1248,34.4718,3851053.9771121,0
+IEMG.US,D,20160328,000000,34.5261,34.6013,34.4302,34.6013,2510509.517307,0
+IEMG.US,D,20160329,000000,34.4134,35.0511,34.3195,35.0244,2985897.6552505,0
+IEMG.US,D,20160330,000000,35.5524,35.6957,35.3912,35.4139,3762899.2184892,0
+IEMG.US,D,20160331,000000,35.5771,35.6364,35.3042,35.3615,5742032.3679662,0
+IEMG.US,D,20160401,000000,34.7031,35.3497,34.5736,35.2973,7686850.5749135,0
+IEMG.US,D,20160404,000000,35.2726,35.2874,34.8801,34.9236,3639908.5977963,0
+IEMG.US,D,20160405,000000,34.4214,34.4985,34.2048,34.2691,5171766.0691007,0
+IEMG.US,D,20160406,000000,34.2256,34.71,34.1089,34.71,5729618.2990003,0
+IEMG.US,D,20160407,000000,34.2938,34.3096,33.9458,34.0476,4437640.7357482,0
+IEMG.US,D,20160408,000000,34.7614,34.801,34.5123,34.5924,3849639.9081466,0
+IEMG.US,D,20160411,000000,35.1164,35.2676,35.0007,35.0086,5148306.4828932,0
+IEMG.US,D,20160412,000000,35.1777,35.6364,35.0086,35.5435,7442275.3105393,0
+IEMG.US,D,20160413,000000,36.0526,36.1366,35.9251,36.1297,7832873.9312392,0
+IEMG.US,D,20160414,000000,36.0694,36.0773,35.9083,35.9755,6311432.8277512,0
+IEMG.US,D,20160415,000000,35.9004,35.9547,35.7708,35.7896,3908314.6667688,0
+IEMG.US,D,20160418,000000,35.6789,36.101,35.5939,35.9587,6612501.0576441,0
+IEMG.US,D,20160419,000000,36.2661,36.5578,36.2661,36.5113,6806469.2415572,0
+IEMG.US,D,20160420,000000,36.1989,36.4876,36.0734,36.3166,5521004.6897995,0
+IEMG.US,D,20160421,000000,36.2236,36.2236,35.8835,35.9429,4155856.6437868,0
+IEMG.US,D,20160422,000000,35.8232,36.0358,35.6957,35.756,5609661.1495719,0
+IEMG.US,D,20160425,000000,35.7145,35.7234,35.493,35.5612,3738398.8046954,0
+IEMG.US,D,20160426,000000,35.8143,35.9004,35.6908,35.8835,5362488.3679562,0
+IEMG.US,D,20160427,000000,35.7649,36.1366,35.6532,36.0773,4396149.2414942,0
+IEMG.US,D,20160428,000000,35.7382,36.0289,35.6611,35.7481,3236259.6782455,0
+IEMG.US,D,20160429,000000,35.6453,35.7649,35.3131,35.6028,5375946.2989911,0
+IEMG.US,D,20160502,000000,35.586,35.6028,35.3497,35.5168,7565172.8737609,0
+IEMG.US,D,20160503,000000,34.9236,34.9443,34.5568,34.6013,7984219.7703236,0
+IEMG.US,D,20160504,000000,34.4134,34.4214,34.0476,34.1,7202787.8622572,0
+IEMG.US,D,20160505,000000,34.3877,34.455,33.9883,34.0911,5108907.7702485,0
+IEMG.US,D,20160506,000000,33.9715,34.2533,33.9201,34.1495,3941301.5173444,0
+IEMG.US,D,20160509,000000,34.0734,34.0734,33.6028,33.6828,4458796.1380476,0
+IEMG.US,D,20160510,000000,34.0635,34.3551,34.0051,34.3472,6201966.8967138,0
+IEMG.US,D,20160511,000000,34.2859,34.4807,34.1841,34.2691,4307539.3104574,0
+IEMG.US,D,20160512,000000,34.455,34.4718,34.0457,34.1663,4774448.0920788,0
+IEMG.US,D,20160513,000000,33.9122,34.0269,33.5049,33.579,3729670.6207871,0
+IEMG.US,D,20160516,000000,33.8865,34.0565,33.8371,33.9458,3429621.9771011,0
+IEMG.US,D,20160517,000000,33.9201,34.0565,33.7214,33.8193,9168565.2416189,0
+IEMG.US,D,20160518,000000,34.541,34.541,33.3477,33.5385,42533751.081571,0
+IEMG.US,D,20160519,000000,33.2834,33.3259,33.0541,33.2745,15941573.241796,0
+IEMG.US,D,20160520,000000,33.5721,33.6443,33.495,33.579,10805277.241662,0
+IEMG.US,D,20160523,000000,33.5316,33.6828,33.4693,33.5049,8763223.0806888,0
+IEMG.US,D,20160524,000000,33.6571,33.8786,33.6324,33.8371,5511385.3794544,0
+IEMG.US,D,20160525,000000,34.107,34.2978,34.0822,34.1663,10015814.069227,0
+IEMG.US,D,20160526,000000,34.4055,34.455,34.2127,34.362,6590105.5633906,0
+IEMG.US,D,20160527,000000,34.4629,34.5341,34.2642,34.362,3924499.5863095,0
+IEMG.US,D,20160531,000000,34.4906,34.541,34.3096,34.3877,8229398.8967668,0
+IEMG.US,D,20160601,000000,34.3027,34.4629,34.2078,34.3976,4464955.1265535,0
+IEMG.US,D,20160602,000000,34.4134,34.6843,34.3195,34.6596,4280183.4483877,0
+IEMG.US,D,20160603,000000,35.0086,35.1618,34.8129,35.1361,7958822.1611276,0
+IEMG.US,D,20160606,000000,35.2874,35.5089,35.238,35.4219,11531780.965819,0
+IEMG.US,D,20160607,000000,35.6453,35.8143,35.6453,35.756,6942890.4829401,0
+IEMG.US,D,20160608,000000,35.9755,36.0694,35.8934,36.0101,4985785.6553027,0
+IEMG.US,D,20160609,000000,35.586,35.671,35.5029,35.6117,3900267.2184927,0
+IEMG.US,D,20160610,000000,34.9493,35.06,34.6794,34.7782,5566817.2875018,0
+IEMG.US,D,20160613,000000,34.362,34.6013,34.2533,34.2938,4782552.184033,0
+IEMG.US,D,20160614,000000,34.2078,34.3551,33.934,34.192,6255626.6668302,0
+IEMG.US,D,20160615,000000,34.5074,34.8129,34.4352,34.4985,9049711.6324204,0
+IEMG.US,D,20160616,000000,33.9794,34.4134,33.7254,34.4134,5583419.9541689,0
+IEMG.US,D,20160617,000000,34.448,34.4906,34.2256,34.4629,7276830.2530638,0
+IEMG.US,D,20160620,000000,35.1164,35.2676,35.0086,35.0323,6147346.2070572,0
+IEMG.US,D,20160621,000000,35.2281,35.3991,35.0323,35.3131,5500431.9081897,0
+IEMG.US,D,20160622,000000,35.5029,35.6057,35.3319,35.3586,11473258.942829,0
+IEMG.US,D,20160623,000000,35.8549,36.2058,35.6838,36.189,7301181.9772023,0
+IEMG.US,D,20160624,000000,34.1485,34.8583,33.9854,34.0605,15262863.632583,0
+IEMG.US,D,20160627,000000,34.0022,34.0022,33.325,33.6759,10258199.448544,0
+IEMG.US,D,20160628,000000,34.5281,34.6784,34.3423,34.6705,8717749.3335612,0
+IEMG.US,D,20160629,000000,35.2983,35.5029,35.238,35.495,6164117.7932646,0
+IEMG.US,D,20160630,000000,35.6492,35.9132,35.495,35.8816,8465000.1841293,0
+IEMG.US,D,20160701,000000,36.0605,36.2197,36.018,36.1465,6411113.563386,0
+IEMG.US,D,20160705,000000,35.7264,35.7264,35.3833,35.4614,6152239.8162528,0
+IEMG.US,D,20160706,000000,34.972,35.3655,34.8356,35.3408,5977638.7127999,0
+IEMG.US,D,20160707,000000,35.5187,35.6206,35.1767,35.2726,5551284.7817543,0
+IEMG.US,D,20160708,000000,35.6829,36.0091,35.6245,35.9923,5319125.6093344,0
+IEMG.US,D,20160711,000000,36.2236,36.4293,36.2236,36.2849,7878410.3910105,0
+IEMG.US,D,20160712,000000,36.7545,36.9058,36.6705,36.8168,6960502.6208716,0
+IEMG.US,D,20160713,000000,36.8069,36.8425,36.5291,36.7298,5995167.9082027,0
+IEMG.US,D,20160714,000000,37.1579,37.3398,37.0541,37.236,8377681.9312534,0
+IEMG.US,D,20160715,000000,37.2459,37.2459,37.0215,37.1579,13714838.43714,0
+IEMG.US,D,20160718,000000,37.0215,37.4584,37.0175,37.4495,6405474.482926,0
+IEMG.US,D,20160719,000000,37.1935,37.1935,36.9869,37.0818,4735359.9081697,0
+IEMG.US,D,20160720,000000,37.1747,37.3536,37.0936,37.2785,2987646.5288137,0
+IEMG.US,D,20160721,000000,37.2014,37.3536,37.0867,37.1836,4020863.632289,0
+IEMG.US,D,20160722,000000,37.3319,37.4673,37.2182,37.4495,3489212.1380222,0
+IEMG.US,D,20160725,000000,37.3319,37.3319,37.0541,37.0976,2355046.8966133,0
+IEMG.US,D,20160726,000000,37.3032,37.4288,37.2271,37.3536,9876575.8163501,0
+IEMG.US,D,20160727,000000,37.494,37.5969,37.1431,37.4841,6870181.2415589,0
+IEMG.US,D,20160728,000000,37.4752,37.5148,37.2864,37.4841,5146077.1495598,0
+IEMG.US,D,20160729,000000,37.5534,37.758,37.3902,37.7076,8616313.6553976,0
+IEMG.US,D,20160801,000000,37.8885,37.8885,37.6038,37.6206,5344505.0116339,0
+IEMG.US,D,20160802,000000,37.6305,37.6829,37.1431,37.408,8679932.597928,0
+IEMG.US,D,20160803,000000,37.1658,37.5445,37.0917,37.5276,2607334.8046658,0
+IEMG.US,D,20160804,000000,37.587,37.8697,37.5445,37.7422,3875963.0345841,0
+IEMG.US,D,20160805,000000,37.9636,38.1703,37.8964,38.1535,2339908.8736244,0
+IEMG.US,D,20160808,000000,38.368,38.4451,38.3344,38.3937,3033646.2529529,0
+IEMG.US,D,20160809,000000,38.5143,38.7931,38.5143,38.6745,5273686.2530114,0
+IEMG.US,D,20160810,000000,38.8564,38.8702,38.5647,38.6586,3485315.8621601,0
+IEMG.US,D,20160811,000000,38.804,39.1322,38.7723,39.1223,5674061.9771598,0
+IEMG.US,D,20160812,000000,39.0106,39.0996,38.8386,38.9938,4745875.4024229,0
+IEMG.US,D,20160815,000000,39.2419,39.4713,39.2419,39.3883,4198490.1150523,0
+IEMG.US,D,20160816,000000,39.32,39.32,39.0887,39.1698,4892245.7012773,0
+IEMG.US,D,20160817,000000,38.8564,39.0363,38.5914,38.9849,9518514.9427775,0
+IEMG.US,D,20160818,000000,39.2073,39.32,39.0966,39.32,5433886.7127857,0
+IEMG.US,D,20160819,000000,38.8663,39.1223,38.7536,39.0966,8559606.2530973,0
+IEMG.US,D,20160822,000000,38.7358,38.7447,38.4787,38.5647,7422221.4254813,0
+IEMG.US,D,20160823,000000,38.9177,38.9898,38.4283,38.4283,4728483.7702385,0
+IEMG.US,D,20160824,000000,38.4372,38.5914,38.3344,38.5311,5216217.1955386,0
+IEMG.US,D,20160825,000000,38.4372,38.5904,38.368,38.5469,8732466.5749409,0
+IEMG.US,D,20160826,000000,38.6685,39.0442,37.9854,38.2642,9964569.7473869,0
+IEMG.US,D,20160829,000000,38.3156,38.5974,38.2523,38.5311,7078645.1496103,0
+IEMG.US,D,20160830,000000,38.6339,38.7229,38.4194,38.4866,7810829.4254915,0
+IEMG.US,D,20160831,000000,38.2899,38.3245,37.9893,38.1011,12681660.781941,0
+IEMG.US,D,20160901,000000,38.0842,38.3848,38.0506,38.3848,10346281.379581,0
+IEMG.US,D,20160902,000000,38.8465,38.9592,38.7071,38.8999,12733230.804931,0
+IEMG.US,D,20160906,000000,39.4397,39.7738,39.3883,39.6967,17891076.690123,0
+IEMG.US,D,20160907,000000,39.7412,39.756,39.5504,39.6384,13171933.057816,0
+IEMG.US,D,20160908,000000,39.6532,39.7491,39.4624,39.4901,7814227.034687,0
+IEMG.US,D,20160909,000000,38.9414,38.9681,38.2474,38.2642,8185137.9312484,0
+IEMG.US,D,20160912,000000,37.7768,38.6577,37.7076,38.5647,7957198.7128517,0
+IEMG.US,D,20160913,000000,37.9636,38.0842,37.4169,37.6117,14760806.437167,0
+IEMG.US,D,20160914,000000,37.7946,38.1366,37.7145,37.7481,15458537.195806,0
+IEMG.US,D,20160915,000000,38.0674,38.4787,37.8598,38.3937,9554544.3680658,0
+IEMG.US,D,20160916,000000,38.0595,38.2049,37.8153,38.1614,6551637.4254586,0
+IEMG.US,D,20160919,000000,38.5983,38.7259,38.3808,38.4194,4848816.1840348,0
+IEMG.US,D,20160920,000000,38.6932,38.719,38.4372,38.4372,4633913.1035694,0
+IEMG.US,D,20160921,000000,38.8386,39.5267,38.7259,39.4901,9211361.5634591,0
+IEMG.US,D,20160922,000000,39.7738,39.9103,39.587,39.7046,14531141.609575,0
+IEMG.US,D,20160923,000000,39.4318,39.494,39.1905,39.1905,6920712.459951,0
+IEMG.US,D,20160926,000000,38.8999,38.9592,38.6745,38.6932,3729368.1840055,0
+IEMG.US,D,20160927,000000,38.9681,39.2419,38.8188,39.2419,5309152.2760008,0
+IEMG.US,D,20160928,000000,39.3111,39.6008,38.98,39.587,6067380.5059057,0
+IEMG.US,D,20160929,000000,39.3616,39.4436,38.7723,38.8999,7868264.0921597,0
+IEMG.US,D,20160930,000000,39.1124,39.234,38.9246,39.1124,8254210.8507904,0
+IEMG.US,D,20161003,000000,39.1905,39.413,39.0442,39.3448,13528502.988859,0
+IEMG.US,D,20161004,000000,39.3388,39.4476,38.8307,38.9414,13515231.172767,0
+IEMG.US,D,20161005,000000,39.3448,39.5553,39.234,39.5267,8412214.3450474,0
+IEMG.US,D,20161006,000000,39.2914,39.5168,39.1984,39.498,5702895.632333,0
+IEMG.US,D,20161007,000000,39.498,39.5692,39.0205,39.32,8251138.9427444,0
+IEMG.US,D,20161010,000000,39.5267,39.7877,39.5079,39.671,6062595.1265952,0
+IEMG.US,D,20161011,000000,39.0106,39.0521,38.5865,38.7891,11571711.72444,0
+IEMG.US,D,20161012,000000,38.7101,38.8702,38.5558,38.7536,4380519.6322984,0
+IEMG.US,D,20161013,000000,38.1871,38.54,37.9518,38.4194,7292991.9082366,0
+IEMG.US,D,20161014,000000,38.719,38.804,38.4056,38.453,5513981.8852016,0
+IEMG.US,D,20161017,000000,38.4451,38.5558,38.3759,38.4194,4265030.252985,0
+IEMG.US,D,20161018,000000,39.062,39.1648,38.9414,39.1223,6087380.7817683,0
+IEMG.US,D,20161019,000000,39.2845,39.4041,39.1401,39.32,5483171.7702583,0
+IEMG.US,D,20161020,000000,39.1984,39.3448,39.0521,39.2073,4590294.4369016,0
+IEMG.US,D,20161021,000000,38.9849,39.2251,38.9325,39.1836,2978413.6092732,0
+IEMG.US,D,20161024,000000,39.4743,39.5168,39.2508,39.3616,2541551.2644342,0
+IEMG.US,D,20161025,000000,39.2914,39.4476,39.2508,39.3616,4083222.2529803,0
+IEMG.US,D,20161026,000000,39.0205,39.1648,38.8663,38.9681,5750902.1610698,0
+IEMG.US,D,20161027,000000,39.0363,39.0363,38.6339,38.6517,12364746.483082,0
+IEMG.US,D,20161028,000000,38.6685,38.8346,38.3156,38.4955,8918365.0577044,0
+IEMG.US,D,20161031,000000,38.6745,38.8218,38.5983,38.7101,6027683.4024564,0
+IEMG.US,D,20161101,000000,38.8465,38.8564,38.11,38.3848,8830888.0002308,0
+IEMG.US,D,20161102,000000,38.3077,38.3512,37.7768,37.9478,12773609.655506,0
+IEMG.US,D,20161103,000000,37.9982,38.1001,37.7244,37.8351,8929924.4140265,0
+IEMG.US,D,20161104,000000,37.5445,37.7165,37.4219,37.4673,10455716.965791,0
+IEMG.US,D,20161107,000000,38.368,38.7842,38.3344,38.7358,13220258.207242,0
+IEMG.US,D,20161108,000000,38.5983,39.1905,38.5054,38.9849,9192857.2875966,0
+IEMG.US,D,20161109,000000,37.8351,38.1703,37.6038,37.7946,25570634.391473,0
+IEMG.US,D,20161110,000000,37.5099,37.5969,36.5568,36.7733,21652156.230451,0
+IEMG.US,D,20161111,000000,36.0605,36.3324,35.6394,36.0773,18012760.460241,0
+IEMG.US,D,20161114,000000,35.9419,36.0397,35.5543,35.7857,22375135.908631,0
+IEMG.US,D,20161115,000000,36.103,36.5954,36.0684,36.54,8904796.873796,0
+IEMG.US,D,20161116,000000,36.1633,36.3354,36.0744,36.2572,7776961.5634217,0
+IEMG.US,D,20161117,000000,36.3265,36.5499,36.2355,36.3087,12106605.057788,0
+IEMG.US,D,20161118,000000,36.3789,36.4204,36.0961,36.1722,10891667.954308,0
+IEMG.US,D,20161121,000000,36.4115,36.5529,36.3512,36.4817,5576206.9886515,0
+IEMG.US,D,20161122,000000,36.9275,36.9869,36.7219,36.9364,5716928.0921034,0
+IEMG.US,D,20161123,000000,36.4639,36.6003,36.3868,36.5766,8656786.5749389,0
+IEMG.US,D,20161125,000000,36.7733,36.7733,36.6794,36.7298,2091744.8276409,0
+IEMG.US,D,20161128,000000,36.8336,37.0086,36.8336,36.9275,5495806.3449712,0
+IEMG.US,D,20161129,000000,36.8237,37.063,36.7545,36.9869,3428503.2644574,0
+IEMG.US,D,20161130,000000,37.1431,37.1658,37.0037,37.1055,10591881.287633,0
+IEMG.US,D,20161201,000000,36.9186,36.9869,36.5904,36.6794,8865478.0691972,0
+IEMG.US,D,20161202,000000,36.6161,36.798,36.5766,36.6349,7126146.942715,0
+IEMG.US,D,20161205,000000,36.7456,36.9364,36.7456,36.9186,8018388.0461866,0
+IEMG.US,D,20161206,000000,37.0462,37.1154,36.9364,37.0917,4461525.1495419,0
+IEMG.US,D,20161207,000000,37.3121,37.7234,37.2607,37.673,8749895.6324126,0
+IEMG.US,D,20161208,000000,37.6206,37.8519,37.5702,37.8203,10214961.103715,0
+IEMG.US,D,20161209,000000,37.5969,37.7313,37.5534,37.6631,8089848.0921655,0
+IEMG.US,D,20161212,000000,37.4317,37.5445,37.2963,37.408,9828176.8278431,0
+IEMG.US,D,20161213,000000,37.6206,37.8737,37.6117,37.8104,9423294.896798,0
+IEMG.US,D,20161214,000000,37.5356,37.6206,36.7219,36.7456,8582974.804822,0
+IEMG.US,D,20161215,000000,36.8336,36.9612,36.714,36.8662,12304385.56354,0
+IEMG.US,D,20161216,000000,36.8336,36.8662,36.5954,36.714,12327459.770437,0
+IEMG.US,D,20161219,000000,36.6606,36.6794,36.4471,36.4639,6898903.6323642,0
+IEMG.US,D,20161220,000000,36.5766,36.5954,36.4639,36.54,6352932.4139591,0
+IEMG.US,D,20161221,000000,36.6319,36.6319,36.3887,36.3976,6506734.1610896,0
+IEMG.US,D,20161222,000000,36.102,36.102,35.8578,36.015,7353969.8392727,0
+IEMG.US,D,20161223,000000,36.0664,36.189,36.015,36.189,3832732.7817094,0
+IEMG.US,D,20161227,000000,36.2859,36.3729,36.2582,36.3106,4856627.9541499,0
+IEMG.US,D,20161228,000000,36.6675,36.6675,36.4767,36.5459,5028699.3104763,0
+IEMG.US,D,20161229,000000,36.9206,37.153,36.8929,37.1203,9046289.7473629,0
+IEMG.US,D,20161230,000000,37.1628,37.1628,36.8069,36.9107,8837308.9657482,0
+IEMG.US,D,20170103,000000,37.2666,37.4851,37.1628,37.3111,8060330.6668773,0
+IEMG.US,D,20170104,000000,37.5464,37.6868,37.5375,37.6423,5928101.7932584,0
+IEMG.US,D,20170105,000000,37.9112,38.1109,37.8855,38.0754,6256784.8277497,0
+IEMG.US,D,20170106,000000,37.9468,37.9547,37.8074,37.9033,8208920.1841226,0
+IEMG.US,D,20170109,000000,37.849,37.9379,37.8074,37.8163,5483009.9311778,0
+IEMG.US,D,20170110,000000,38.0506,38.2424,38.0437,38.0754,6457586.6668354,0
+IEMG.US,D,20170111,000000,38.1455,38.5024,37.9972,38.45,20572912.092492,0
+IEMG.US,D,20170112,000000,38.6586,38.6586,38.4421,38.6329,7171688.4599576,0
+IEMG.US,D,20170113,000000,38.5113,38.6329,38.4678,38.625,6495242.5748824,0
+IEMG.US,D,20170117,000000,38.5796,38.6557,38.4935,38.6151,4504657.2874741,0
+IEMG.US,D,20170118,000000,38.6418,38.6418,38.3551,38.4421,5283193.2874944,0
+IEMG.US,D,20170119,000000,38.3957,38.4421,38.1416,38.2849,12078889.103764,0
+IEMG.US,D,20170120,000000,38.3383,38.4342,38.193,38.4154,8937265.839314,0
+IEMG.US,D,20170123,000000,38.6745,38.9977,38.6369,38.9898,21696044.966084,0
+IEMG.US,D,20170124,000000,39.1727,39.3388,39.1292,39.2143,31294792.644496,0
+IEMG.US,D,20170125,000000,39.4051,39.6018,39.3517,39.581,5433843.2185328,0
+IEMG.US,D,20170126,000000,39.5445,39.5544,39.3883,39.415,7715172.4139948,0
+IEMG.US,D,20170127,000000,39.4407,39.4851,39.2934,39.4051,4826346.8507009,0
+IEMG.US,D,20170130,000000,39.1965,39.2686,39.0798,39.241,11582397.149728,0
+IEMG.US,D,20170131,000000,39.3111,39.4021,39.2064,39.3388,12651550.62102,0
+IEMG.US,D,20170201,000000,39.5286,39.5544,39.3013,39.3883,16503281.287788,0
+IEMG.US,D,20170202,000000,39.5445,39.6008,39.4772,39.5632,10227698.850842,0
+IEMG.US,D,20170203,000000,39.762,39.8865,39.672,39.8055,3978932.138035,0
+IEMG.US,D,20170206,000000,39.8055,39.8242,39.7096,39.7392,4875762.390932,0
+IEMG.US,D,20170207,000000,39.676,39.6858,39.5197,39.5445,5478446.0691087,0
+IEMG.US,D,20170208,000000,39.6236,39.845,39.5909,39.8242,4676111.6323061,0
+IEMG.US,D,20170209,000000,39.9725,40.0586,39.9182,39.9903,5498376.5518678,0
+IEMG.US,D,20170210,000000,40.0497,40.3027,40.0309,40.2859,6532441.2875271,0
+IEMG.US,D,20170213,000000,40.3186,40.4847,40.3176,40.451,6304804.5059119,0
+IEMG.US,D,20170214,000000,40.451,40.4936,40.1535,40.4669,9050276.0462136,0
+IEMG.US,D,20170215,000000,40.5015,40.8149,40.4767,40.806,8159724.1381443,0
+IEMG.US,D,20170216,000000,40.8247,40.8247,40.6231,40.6498,7496323.4944488,0
+IEMG.US,D,20170217,000000,40.372,40.5064,40.3275,40.4847,6553354.9427,0
+IEMG.US,D,20170221,000000,40.719,40.9295,40.7031,40.9108,6232895.3564847,0
+IEMG.US,D,20170222,000000,40.8505,41.0393,40.8366,41.0156,6256723.1266003,0
+IEMG.US,D,20170223,000000,41.2588,41.2756,41.0156,41.0581,6661643.494427,0
+IEMG.US,D,20170224,000000,40.5974,40.6933,40.5509,40.6231,6497001.5633882,0
+IEMG.US,D,20170227,000000,40.5371,40.6201,40.4066,40.458,9283714.7588633,0
+IEMG.US,D,20170228,000000,40.4669,40.4847,40.1287,40.1367,6599826.023161,0
+IEMG.US,D,20170301,000000,40.4847,40.7546,40.4421,40.7279,12086227.494569,0
+IEMG.US,D,20170302,000000,40.372,40.3977,40.016,40.0398,6368071.4484423,0
+IEMG.US,D,20170303,000000,40.1811,40.3462,40.0941,40.3275,6287559.5403942,0
+IEMG.US,D,20170306,000000,40.3977,40.3977,40.2345,40.3374,5755158.5288861,0
+IEMG.US,D,20170307,000000,40.4847,40.5015,40.3413,40.4066,5220387.5863433,0
+IEMG.US,D,20170308,000000,40.277,40.3512,40.0071,40.0497,8723289.2875843,0
+IEMG.US,D,20170309,000000,39.8776,39.8846,39.5197,39.7195,7739365.3335356,0
+IEMG.US,D,20170310,000000,40.0398,40.1287,39.9281,40.1287,6272863.5403938,0
+IEMG.US,D,20170313,000000,40.5282,40.6844,40.5015,40.6596,6991402.7588034,0
+IEMG.US,D,20170314,000000,40.5558,40.5806,40.4066,40.451,4884296.3679437,0
+IEMG.US,D,20170315,000000,40.6685,41.5287,40.5469,41.4674,18747799.172904,0
+IEMG.US,D,20170316,000000,41.7363,41.8075,41.6048,41.7017,26791964.138631,0
+IEMG.US,D,20170317,000000,41.7462,41.7877,41.6295,41.6918,12827744.827921,0
+IEMG.US,D,20170320,000000,41.9211,42.2247,41.8826,42.1545,20552555.770652,0
+IEMG.US,D,20170321,000000,42.3206,42.3809,41.6196,41.6414,22266450.851157,0
+IEMG.US,D,20170322,000000,41.6335,41.937,41.5445,41.8678,14099911.264736,0
+IEMG.US,D,20170323,000000,41.7719,42.025,41.7195,41.8925,13037384.092295,0
+IEMG.US,D,20170324,000000,41.8836,42.0685,41.8678,41.9874,7997839.5404389,0
+IEMG.US,D,20170327,000000,41.7106,41.934,41.5969,41.8836,9652944.5519764,0
+IEMG.US,D,20170328,000000,41.8579,42.0853,41.8411,41.9548,8117338.4829708,0
+IEMG.US,D,20170329,000000,41.9014,42.0853,41.8579,42.0586,7870351.8162977,0
+IEMG.US,D,20170330,000000,41.9113,42.0309,41.8243,41.8322,7542882.5749098,0
+IEMG.US,D,20170331,000000,41.6048,41.6918,41.5376,41.5534,8571487.2645918,0
+IEMG.US,D,20170403,000000,41.7462,41.8579,41.5801,41.8243,10438652.04625,0
+IEMG.US,D,20170404,000000,41.7363,41.9113,41.673,41.8579,7698118.6208909,0
+IEMG.US,D,20170405,000000,42.025,42.1238,41.7106,41.7106,9798555.2186469,0
+IEMG.US,D,20170406,000000,41.7195,41.7768,41.5623,41.6779,7335262.2530653,0
+IEMG.US,D,20170407,000000,41.59,41.7936,41.5623,41.6147,5858579.7702681,0
+IEMG.US,D,20170410,000000,41.4585,41.4763,41.3121,41.416,8857594.4829901,0
+IEMG.US,D,20170411,000000,41.4417,41.4624,41.0996,41.3626,12457524.781935,0
+IEMG.US,D,20170412,000000,41.5207,41.5534,41.2924,41.5534,10362126.437052,0
+IEMG.US,D,20170413,000000,41.6681,41.7551,41.411,41.4249,5885172.9656711,0
+IEMG.US,D,20170417,000000,41.5811,41.7877,41.5109,41.7798,3830277.8851576,0
+IEMG.US,D,20170418,000000,41.3448,41.4763,41.2074,41.2924,8102437.1496371,0
+IEMG.US,D,20170419,000000,41.416,41.4249,40.9978,41.068,8348238.3450458,0
+IEMG.US,D,20170420,000000,41.5109,41.5811,41.3804,41.5623,6701047.264543,0
+IEMG.US,D,20170421,000000,41.59,41.6048,41.497,41.5623,6138557.3334938,0
+IEMG.US,D,20170424,000000,42.1189,42.1545,41.9874,42.0685,8526639.6324068,0
+IEMG.US,D,20170425,000000,42.4066,42.5628,42.3631,42.4758,9124646.161158,0
+IEMG.US,D,20170426,000000,42.3977,42.4975,42.2662,42.285,10520834.942804,0
+IEMG.US,D,20170427,000000,42.3888,42.3888,42.1545,42.2573,4840192.1840346,0
+IEMG.US,D,20170428,000000,42.3285,42.3977,42.2108,42.3443,5673304.3679644,0
+IEMG.US,D,20170501,000000,42.5114,42.6676,42.4323,42.545,8361984.5519427,0
+IEMG.US,D,20170502,000000,42.7368,42.8851,42.6923,42.805,7485203.1266324,0
+IEMG.US,D,20170503,000000,42.6488,42.7012,42.459,42.5203,6398290.8507419,0
+IEMG.US,D,20170504,000000,42.3888,42.4254,42.11,42.1624,12623664.735962,0
+IEMG.US,D,20170505,000000,42.11,42.4847,42.0685,42.4847,8167976.9197537,0
+IEMG.US,D,20170508,000000,42.6152,42.6676,42.4402,42.4847,10236372.414061,0
+IEMG.US,D,20170509,000000,42.7546,43.0423,42.7368,42.9187,12282836.689976,0
+IEMG.US,D,20170510,000000,43.0057,43.1718,42.9721,43.1718,8755394.1151714,0
+IEMG.US,D,20170511,000000,43.2143,43.3191,43.0195,43.2588,8899642.2990832,0
+IEMG.US,D,20170512,000000,43.3359,43.4496,43.3013,43.4328,6780986.6668439,0
+IEMG.US,D,20170515,000000,43.6404,43.8411,43.6236,43.8243,7384084.04617,0
+IEMG.US,D,20170516,000000,43.7976,43.9024,43.7373,43.8836,4884449.1035759,0
+IEMG.US,D,20170517,000000,43.5208,43.5672,43.1362,43.1649,15823556.138345,0
+IEMG.US,D,20170518,000000,42.197,42.8089,41.9627,42.4689,19361221.885564,0
+IEMG.US,D,20170519,000000,43.0502,43.4239,43.0423,43.3359,10970468.41408,0
+IEMG.US,D,20170522,000000,43.3715,43.4763,43.3102,43.3893,8374169.0117131,0
+IEMG.US,D,20170523,000000,43.3537,43.4071,43.2509,43.3537,6787107.2185682,0
+IEMG.US,D,20170524,000000,43.3893,43.59,43.3359,43.5287,13636585.195759,0
+IEMG.US,D,20170525,000000,43.764,43.8599,43.6404,43.7195,7908180.6898619,0
+IEMG.US,D,20170526,000000,43.7976,43.8974,43.7669,43.8599,5061090.3909369,0
+IEMG.US,D,20170530,000000,43.6404,43.7274,43.585,43.7017,9641925.3335853,0
+IEMG.US,D,20170531,000000,43.5712,43.5999,43.3102,43.3359,8115434.8507868,0
+IEMG.US,D,20170601,000000,43.5208,43.7373,43.415,43.7195,9301606.0692086,0
+IEMG.US,D,20170602,000000,43.8836,43.9755,43.7926,43.9548,5763245.425438,0
+IEMG.US,D,20170605,000000,43.9449,44.0408,43.8935,43.935,4739984.459894,0
+IEMG.US,D,20170606,000000,43.8767,44.022,43.8411,43.935,9196796.0462174,0
+IEMG.US,D,20170607,000000,43.851,43.9637,43.6661,43.8688,8950252.414027,0
+IEMG.US,D,20170608,000000,44.1881,44.2059,43.9993,44.1535,5887516.597855,0
+IEMG.US,D,20170609,000000,44.2059,44.2415,43.6137,43.8243,10998969.287644,0
+IEMG.US,D,20170612,000000,43.5999,43.6236,43.3932,43.59,6495614.8047675,0
+IEMG.US,D,20170613,000000,43.8065,43.851,43.6661,43.8164,7842469.9772165,0
+IEMG.US,D,20170614,000000,44.0942,44.1367,43.6582,43.8164,9143213.1496643,0
+IEMG.US,D,20170615,000000,43.2588,43.3537,43.0917,43.327,10824776.827869,0
+IEMG.US,D,20170616,000000,43.4417,43.4763,43.2182,43.4328,9402093.9772572,0
+IEMG.US,D,20170619,000000,43.6661,43.8767,43.6137,43.8243,7395275.2185841,0
+IEMG.US,D,20170620,000000,43.6661,43.7116,43.326,43.3339,9003593.5634537,0
+IEMG.US,D,20170621,000000,43.5791,43.671,43.413,43.5,8410888.2760819,0
+IEMG.US,D,20170622,000000,43.676,43.8322,43.5702,43.6661,6274523.4024628,0
+IEMG.US,D,20170623,000000,43.7452,43.9567,43.7017,43.8945,6149554.2990113,0
+IEMG.US,D,20170626,000000,44.2721,44.3759,44.1396,44.2553,10879472.3681,0
+IEMG.US,D,20170627,000000,44.0339,44.1396,43.764,43.764,8210783.3565364,0
+IEMG.US,D,20170628,000000,43.9123,44.1495,43.8035,44.0952,6532809.4714351,0
+IEMG.US,D,20170629,000000,43.9202,43.9291,43.2914,43.5702,12794257.287691,0
+IEMG.US,D,20170630,000000,43.852,43.9736,43.7719,43.8253,10161423.724404,0
+IEMG.US,D,20170703,000000,44.0428,44.1446,43.935,44.0161,4063100.5978073,0
+IEMG.US,D,20170705,000000,43.7798,43.9469,43.5623,43.9291,9414957.1496714,0
+IEMG.US,D,20170706,000000,43.6938,43.7116,43.3942,43.4041,14583038.345209,0
+IEMG.US,D,20170707,000000,43.5702,43.6542,43.3774,43.5534,10101729.379574,0
+IEMG.US,D,20170710,000000,43.676,43.937,43.6404,43.8846,5299782.8047362,0
+IEMG.US,D,20170711,000000,44.1228,44.279,43.9914,44.2355,5428145.4714062,0
+IEMG.US,D,20170712,000000,44.8386,45.1392,44.8238,45.0759,9236311.0807012,0
+IEMG.US,D,20170713,000000,45.0947,45.2706,45.0759,45.2509,5210073.3794465,0
+IEMG.US,D,20170714,000000,45.5494,45.8352,45.5326,45.7956,7305202.6668576,0
+IEMG.US,D,20170717,000000,45.6602,45.6701,45.5198,45.584,6319716.9656824,0
+IEMG.US,D,20170718,000000,45.5583,45.7857,45.4891,45.7432,4663527.6323058,0
+IEMG.US,D,20170719,000000,46.1466,46.2029,46.0408,46.109,5721733.701299,0
+IEMG.US,D,20170720,000000,46.1466,46.1703,45.9746,46.0932,5753185.1035986,0
+IEMG.US,D,20170721,000000,46.0586,46.0932,45.932,46.0319,10020716.781871,0
+IEMG.US,D,20170724,000000,46.1891,46.2365,46.0507,46.198,4294472.8276984,0
+IEMG.US,D,20170725,000000,46.2079,46.2751,46.0734,46.0833,5722419.4944024,0
+IEMG.US,D,20170726,000000,46.1466,46.4867,46.1031,46.4432,6719914.6668423,0
+IEMG.US,D,20170727,000000,46.5579,46.5756,45.9192,46.198,9508408.0922025,0
+IEMG.US,D,20170728,000000,46.0319,46.2148,45.9192,46.198,6533410.2990213,0
+IEMG.US,D,20170731,000000,46.3137,46.3137,46.1367,46.2326,10891717.517526,0
+IEMG.US,D,20170801,000000,46.4531,46.5124,46.3661,46.462,12403360.276186,0
+IEMG.US,D,20170802,000000,46.5124,46.548,46.2148,46.4699,11409658.207195,0
+IEMG.US,D,20170803,000000,46.2613,46.2672,46.0408,46.2326,6790915.4944304,0
+IEMG.US,D,20170804,000000,46.3641,46.4491,46.1634,46.4165,8047842.758831,0
+IEMG.US,D,20170807,000000,46.5579,46.7417,46.5391,46.7417,4024707.31045,0
+IEMG.US,D,20170808,000000,46.803,47.0225,46.6537,46.716,9866245.4255452,0
+IEMG.US,D,20170809,000000,46.1367,46.284,46.0408,46.2751,9819744.0002567,0
+IEMG.US,D,20170810,000000,45.8638,45.8638,45.1451,45.155,12326448.276184,0
+IEMG.US,D,20170811,000000,45.2084,45.4575,45.0759,45.2954,6843436.3220179,0
+IEMG.US,D,20170814,000000,45.759,45.9281,45.6799,45.7531,4891174.5288635,0
+IEMG.US,D,20170815,000000,45.7165,45.8312,45.6206,45.7857,3619062.7127383,0
+IEMG.US,D,20170816,000000,46.1555,46.2711,46.0932,46.2326,7983903.1726225,0
+IEMG.US,D,20170817,000000,46.1703,46.2227,45.6473,45.6898,10146453.609461,0
+IEMG.US,D,20170818,000000,45.9281,46.2613,45.7244,46.0586,5745335.9081961,0
+IEMG.US,D,20170821,000000,46.1891,46.3137,46.0655,46.2079,4949450.7587501,0
+IEMG.US,D,20170822,000000,46.5035,46.7595,46.5035,46.6795,4619928.1840288,0
+IEMG.US,D,20170823,000000,46.6261,46.9612,46.5915,46.9078,7915104.368023,0
+IEMG.US,D,20170824,000000,47.0996,47.1609,46.9157,47.0294,5434225.5633604,0
+IEMG.US,D,20170825,000000,47.3013,47.4714,47.24,47.3181,8867689.1956341,0
+IEMG.US,D,20170828,000000,47.328,47.328,47.1224,47.1955,6083744.4599291,0
+IEMG.US,D,20170829,000000,46.7665,47.1135,46.6884,47.0808,6409842.1151101,0
+IEMG.US,D,20170830,000000,47.0808,47.2311,47.0472,47.1876,5580855.8162378,0
+IEMG.US,D,20170831,000000,47.2479,47.415,47.2044,47.3013,12544052.046305,0
+IEMG.US,D,20170901,000000,47.503,47.6701,47.4605,47.6335,6991154.9427115,0
+IEMG.US,D,20170905,000000,47.2845,47.4061,46.8643,47.065,9347999.2646121,0
+IEMG.US,D,20170906,000000,47.2578,47.415,47.1787,47.3725,6198018.0231505,0
+IEMG.US,D,20170907,000000,47.6157,47.7126,47.5475,47.7047,5081905.9311673,0
+IEMG.US,D,20170908,000000,47.6335,47.6612,47.3349,47.4061,6215222.5288981,0
+IEMG.US,D,20170911,000000,47.8105,48.0764,47.8006,48.0359,5647308.9656648,0
+IEMG.US,D,20170912,000000,47.9578,48.0902,47.9321,47.9943,7664446.9887061,0
+IEMG.US,D,20170913,000000,47.8105,47.8747,47.6473,47.7472,5150385.1035829,0
+IEMG.US,D,20170914,000000,47.679,47.8965,47.6246,47.8708,6358942.7128099,0
+IEMG.US,D,20170915,000000,48.0111,48.2207,47.8965,48.1505,8750790.8048264,0
+IEMG.US,D,20170918,000000,48.4392,48.5361,48.2524,48.2988,4816782.1610454,0
+IEMG.US,D,20170919,000000,48.3176,48.4056,48.199,48.3868,4757019.0346071,0
+IEMG.US,D,20170920,000000,48.4392,48.4837,47.766,48.195,7901075.9542295,0
+IEMG.US,D,20170921,000000,48.3265,48.3344,48.1051,48.2039,6724546.2990263,0
+IEMG.US,D,20170922,000000,47.9133,47.9854,47.8312,47.9133,7437661.8852519,0
+IEMG.US,D,20170925,000000,47.4417,47.4674,46.8643,47.0472,9226477.3335745,0
+IEMG.US,D,20170926,000000,47.1362,47.2044,46.8801,46.9691,9396226.2990962,0
+IEMG.US,D,20170927,000000,46.8366,46.9029,46.548,46.803,11883591.816403,0
+IEMG.US,D,20170928,000000,46.5845,46.8109,46.5045,46.7506,7572637.7013473,0
+IEMG.US,D,20170929,000000,47.0996,47.3982,47.0265,47.3102,10850906.758904,0
+IEMG.US,D,20171002,000000,47.3349,47.5287,47.3102,47.328,10378888.919811,0
+IEMG.US,D,20171003,000000,47.7047,48.0359,47.6612,48.0289,6188318.8047594,0
+IEMG.US,D,20171004,000000,48.0111,48.1199,47.9499,48.0289,5031247.2644993,0
+IEMG.US,D,20171005,000000,48.2207,48.5025,48.2118,48.369,10374742.804869,0
+IEMG.US,D,20171006,000000,47.9765,48.1664,47.8362,48.1337,8231507.8622841,0
+IEMG.US,D,20171009,000000,47.9667,48.0902,47.9419,48.0902,4223809.8391909,0
+IEMG.US,D,20171010,000000,48.457,48.5895,48.4056,48.5608,13322594.115291,0
+IEMG.US,D,20171011,000000,48.5608,48.7813,48.546,48.7635,15266041.747525,0
+IEMG.US,D,20171012,000000,48.8169,48.9059,48.7289,48.7566,7836814.7128485,0
+IEMG.US,D,20171013,000000,49.158,49.2756,49.1234,49.1936,7940521.1956098,0
+IEMG.US,D,20171016,000000,49.2895,49.3339,49.1412,49.1491,9596170.3910554,0
+IEMG.US,D,20171017,000000,49.0433,49.0433,48.7961,48.9207,6555997.9771828,0
+IEMG.US,D,20171018,000000,49.0621,49.158,48.9207,49.0087,6250913.1036117,0
+IEMG.US,D,20171019,000000,48.5539,48.632,48.3967,48.632,6350594.8507407,0
+IEMG.US,D,20171020,000000,48.8337,48.8871,48.72,48.8011,6282950.1610838,0
+IEMG.US,D,20171023,000000,48.7289,48.7467,48.4076,48.4392,5012962.4828896,0
+IEMG.US,D,20171024,000000,48.546,48.6933,48.4659,48.4837,7783130.6668701,0
+IEMG.US,D,20171025,000000,48.6676,48.724,48.0289,48.3789,13044096.368157,0
+IEMG.US,D,20171026,000000,48.4392,48.5025,48.0724,48.0724,8481070.8048194,0
+IEMG.US,D,20171027,000000,48.2731,48.7724,48.1604,48.7368,9136465.4715032,0
+IEMG.US,D,20171030,000000,48.5806,48.6854,48.374,48.4392,5595716.6898014,0
+IEMG.US,D,20171031,000000,48.7368,48.8594,48.6587,48.8515,7701493.9772128,0
+IEMG.US,D,20171101,000000,49.3063,49.4486,49.0799,49.1234,10074022.528999,0
+IEMG.US,D,20171102,000000,49.2025,49.238,48.9741,49.1936,10672596.506026,0
+IEMG.US,D,20171103,000000,49.1837,49.1837,48.6982,48.9642,9457510.7128909,0
+IEMG.US,D,20171106,000000,49.1659,49.4862,49.158,49.4644,5856778.2990036,0
+IEMG.US,D,20171107,000000,49.4486,49.4644,49.1412,49.1412,7583990.7128419,0
+IEMG.US,D,20171108,000000,49.2618,49.42,49.238,49.3854,6502081.2875263,0
+IEMG.US,D,20171109,000000,49.0621,49.2025,48.7368,49.1145,7441456.0001945,0
+IEMG.US,D,20171110,000000,49.0888,49.0888,48.8119,48.9484,5789118.4369329,0
+IEMG.US,D,20171113,000000,48.7724,48.9395,48.6419,48.8515,6301095.3564865,0
+IEMG.US,D,20171114,000000,48.8011,48.8169,48.5025,48.5895,8747444.7818378,0
+IEMG.US,D,20171115,000000,48.3601,48.4264,48.1239,48.3354,14688276.230269,0
+IEMG.US,D,20171116,000000,48.9395,49.412,48.9395,49.2796,8059253.425498,0
+IEMG.US,D,20171117,000000,49.3854,49.674,49.3854,49.4644,8096433.9312461,0
+IEMG.US,D,20171120,000000,49.4575,49.7719,49.4298,49.7274,7415618.3909984,0
+IEMG.US,D,20171121,000000,50.2801,50.5391,50.2801,50.3493,8668903.2645944,0
+IEMG.US,D,20171122,000000,50.4719,50.5589,50.2959,50.4719,7161349.9771987,0
+IEMG.US,D,20171124,000000,50.3572,50.4145,50.2801,50.3325,3539980.0460695,0
+IEMG.US,D,20171127,000000,50.0517,50.0517,49.679,49.7007,8211809.0117089,0
+IEMG.US,D,20171128,000000,50.0596,50.1891,49.85,50.0339,11915838.253185,0
+IEMG.US,D,20171129,000000,49.85,49.8945,49.2193,49.3063,13536796.230239,0
+IEMG.US,D,20171130,000000,49.1748,49.1876,48.8416,48.9118,22857194.851172,0
+IEMG.US,D,20171201,000000,48.7635,48.8169,48.3443,48.6241,14299580.230259,0
+IEMG.US,D,20171204,000000,49.0799,49.1461,48.6241,48.6933,8498176.1841302,0
+IEMG.US,D,20171205,000000,48.6775,48.9395,48.5895,48.632,9038211.9542592,0
+IEMG.US,D,20171206,000000,47.9133,48.0902,47.7571,48.0111,8853300.6898866,0
+IEMG.US,D,20171207,000000,47.8006,48.1861,47.7126,48.0448,10992075.95431,0
+IEMG.US,D,20171208,000000,48.5608,48.6587,48.3868,48.5707,9113049.3795485,0
+IEMG.US,D,20171211,000000,48.7813,48.9434,48.7813,48.8515,7172923.4944403,0
+IEMG.US,D,20171212,000000,48.4234,48.6241,48.3226,48.5539,6058467.2185492,0
+IEMG.US,D,20171213,000000,48.8011,49.246,48.8011,49.0799,16377483.770543,0
+IEMG.US,D,20171214,000000,48.9207,49.0433,48.7338,48.7368,7938349.5174489,0
+IEMG.US,D,20171215,000000,48.8871,48.9691,48.63,48.8683,8772779.6783902,0
+IEMG.US,D,20171218,000000,49.2707,49.5534,49.2618,49.3942,6748159.6323603,0
+IEMG.US,D,20171219,000000,49.5099,49.5099,49.0907,49.1619,9334551.4485198,0
+IEMG.US,D,20171220,000000,49.4209,49.4743,49.2588,49.2588,8280529.9312509,0
+IEMG.US,D,20171221,000000,49.4743,49.7462,49.4397,49.5999,7709398.8047992,0
+IEMG.US,D,20171222,000000,49.8124,50.0062,49.7393,50.0023,12135758.345145,0
+IEMG.US,D,20171226,000000,49.8846,49.9479,49.7511,49.938,5519002.942673,0
+IEMG.US,D,20171227,000000,50.1426,50.1792,49.9924,50.108,5700416.4599191,0
+IEMG.US,D,20171228,000000,50.5796,50.6113,50.3562,50.4541,8779874.29908,0
+IEMG.US,D,20171229,000000,50.8475,50.8999,50.6726,50.7042,9001390.5289709,0
+IEMG.US,D,20180102,000000,51.4615,51.7195,51.3725,51.6849,12263603.126757,0
+IEMG.US,D,20180103,000000,51.9163,52.1941,51.9163,52.1387,11242801.103742,0
+IEMG.US,D,20180104,000000,52.2633,52.4323,52.2198,52.3522,20511573.058007,0
+IEMG.US,D,20180105,000000,52.4877,52.8258,52.4244,52.7981,11941282.391117,0
+IEMG.US,D,20180108,000000,52.7091,52.9049,52.6825,52.8347,7600016.8277848,0
+IEMG.US,D,20180109,000000,52.7803,52.7902,52.5055,52.719,7846146.7588258,0
+IEMG.US,D,20180110,000000,52.371,52.5055,52.2109,52.3799,11699030.529041,0
+IEMG.US,D,20180111,000000,52.3977,52.7724,52.3898,52.7536,10365478.529007,0
+IEMG.US,D,20180112,000000,52.8515,53.2974,52.7269,53.2796,20293314.851105,0
+IEMG.US,D,20180116,000000,53.422,53.5643,52.9415,52.9949,16594922.6671,0
+IEMG.US,D,20180117,000000,53.3953,53.8224,53.334,53.681,10265750.253142,0
+IEMG.US,D,20180118,000000,53.6444,53.7877,53.5752,53.7354,8695047.3565491,0
+IEMG.US,D,20180119,000000,54.0201,54.1723,53.8322,54.1723,9316780.5059906,0
+IEMG.US,D,20180122,000000,54.1437,54.4828,54.0408,54.4828,8378349.5174604,0
+IEMG.US,D,20180123,000000,54.4571,54.6963,54.3671,54.6963,10397997.057743,0
+IEMG.US,D,20180124,000000,55.0611,55.2915,54.813,55.1877,10441146.391077,0
+IEMG.US,D,20180125,000000,55.2401,55.6138,54.9889,55.1145,9653321.8393328,0
+IEMG.US,D,20180126,000000,55.5248,55.8738,55.3913,55.8639,8401908.2301047,0
+IEMG.US,D,20180129,000000,55.2401,55.2756,54.9781,55.0611,19393165.885564,0
+IEMG.US,D,20180130,000000,54.5272,54.5539,54.1407,54.3404,15658184.919949,0
+IEMG.US,D,20180131,000000,55.0354,55.0809,54.3671,54.7487,15987788.414211,0
+IEMG.US,D,20180201,000000,54.2959,54.5885,54.0379,54.0735,20792660.230429,0
+IEMG.US,D,20180202,000000,53.5208,53.5554,52.6656,52.7368,17932047.264836,0
+IEMG.US,D,20180205,000000,52.6034,53.0927,50.8821,50.9632,18815384.1844,0
+IEMG.US,D,20180206,000000,50.9088,52.8792,50.7131,52.4511,30391485.793898,0
+IEMG.US,D,20180207,000000,51.5604,52.0764,50.8653,50.8821,28142722.667402,0
+IEMG.US,D,20180208,000000,51.239,51.2845,49.1718,49.1807,21359509.701708,0
+IEMG.US,D,20180209,000000,49.8945,50.375,48.547,50.0458,24184935.816724,0
+IEMG.US,D,20180212,000000,50.6528,51.1135,50.2544,50.7576,17529927.724596,0
+IEMG.US,D,20180213,000000,50.8386,51.2568,50.7665,51.1422,16782406.161358,0
+IEMG.US,D,20180214,000000,51.0077,52.4936,51.0077,52.371,14716899.494638,0
+IEMG.US,D,20180215,000000,53.2608,53.5337,52.638,53.3508,20712389.058013,0
+IEMG.US,D,20180216,000000,52.9771,53.6197,52.9415,53.156,21729001.471832,0
+IEMG.US,D,20180220,000000,52.4679,52.6508,52.4679,52.4679,16450754.391235,0
+IEMG.US,D,20180221,000000,52.9682,53.4931,52.3898,52.3977,19225085.88556,0
+IEMG.US,D,20180222,000000,52.6123,52.9622,52.4244,52.5391,12969316.59804,0
+IEMG.US,D,20180223,000000,53.1283,53.4101,52.8792,53.3864,9407007.8163378,0
+IEMG.US,D,20180226,000000,53.5208,53.8589,53.2262,53.851,12071219.954338,0
+IEMG.US,D,20180227,000000,53.2084,53.2262,52.3345,52.3345,14952182.16131,0
+IEMG.US,D,20180228,000000,52.4877,52.4877,51.6226,51.6226,19077577.655671,0
+IEMG.US,D,20180301,000000,52.0586,52.3898,51.1422,51.6127,25707923.494925,0
+IEMG.US,D,20180302,000000,51.0334,51.9074,50.7457,51.8095,11466860.230185,0
+IEMG.US,D,20180305,000000,51.3112,51.9341,51.1955,51.8174,11859554.666977,0
+IEMG.US,D,20180306,000000,52.6923,52.6923,52.1654,52.3087,9388525.7933488,0
+IEMG.US,D,20180307,000000,51.9528,52.3621,51.7383,52.3443,10119805.793368,0
+IEMG.US,D,20180308,000000,52.4155,52.458,52.0922,52.3345,6359903.6323501,0
+IEMG.US,D,20180309,000000,52.7635,53.422,52.7091,53.422,11394834.758919,0
+IEMG.US,D,20180312,000000,53.4585,53.6147,53.2697,53.5386,19616411.770628,0
+IEMG.US,D,20180313,000000,53.7877,53.8322,52.8881,53.0482,15883152.368231,0
+IEMG.US,D,20180314,000000,53.4585,53.5386,52.8792,53.1916,8580681.7473507,0
+IEMG.US,D,20180315,000000,53.3508,53.4309,52.8347,52.9949,11012890.483046,0
+IEMG.US,D,20180316,000000,52.8792,53.0305,52.7942,52.8792,7175622.1611071,0
+IEMG.US,D,20180319,000000,52.5569,52.638,52.0052,52.3087,9965375.9083064,0
+IEMG.US,D,20180320,000000,52.7724,53.0028,52.6459,52.8792,8474915.8622905,0
+IEMG.US,D,20180321,000000,52.7981,53.4051,52.6825,53.1728,13801670.16128,0
+IEMG.US,D,20180322,000000,52.0151,52.2455,51.3923,51.4437,16207583.080883,0
+IEMG.US,D,20180323,000000,51.5337,51.6315,50.4392,50.4541,19752680.276378,0
+IEMG.US,D,20180326,000000,51.765,52.1466,51.1768,52.1041,10570028.965794,0
+IEMG.US,D,20180327,000000,52.1466,52.2247,51.0552,51.1955,12921266.57505,0
+IEMG.US,D,20180328,000000,51.0967,51.2489,50.6478,50.9632,12531657.19573,0
+IEMG.US,D,20180329,000000,51.3181,52.1842,51.2697,52.0418,19329159.540735,0
+IEMG.US,D,20180402,000000,51.7116,51.9064,50.6528,51.0601,15490133.241784,0
+IEMG.US,D,20180403,000000,51.6039,51.6711,51.1906,51.595,20823798.06951,0
+IEMG.US,D,20180404,000000,50.2771,51.676,50.2039,51.6315,11528216.460071,0
+IEMG.US,D,20180405,000000,51.854,52.022,51.5821,51.7561,10489185.28763,0
+IEMG.US,D,20180406,000000,51.2934,51.6394,50.5223,50.811,15976846.069383,0
+IEMG.US,D,20180409,000000,51.1422,51.4348,50.8821,50.8821,11730051.034789,0
+IEMG.US,D,20180410,000000,51.5781,51.9163,51.4022,51.8273,13166722.850919,0
+IEMG.US,D,20180411,000000,51.5426,51.9865,51.5337,51.8629,12377659.218714,0
+IEMG.US,D,20180412,000000,51.7561,51.9776,51.676,51.8451,6859168.0921333,0
+IEMG.US,D,20180413,000000,51.8273,51.854,51.2489,51.3824,9884952.0002584,0
+IEMG.US,D,20180416,000000,51.327,51.4902,51.1679,51.4516,7512487.1726101,0
+IEMG.US,D,20180417,000000,51.2301,51.6671,51.1955,51.5248,12732559.172747,0
+IEMG.US,D,20180418,000000,51.6849,52.0675,51.6404,51.9252,12935713.747465,0
+IEMG.US,D,20180419,000000,52.0586,52.0675,51.4753,51.6315,10017730.850837,0
+IEMG.US,D,20180420,000000,51.3359,51.3725,50.8209,51.0423,9575486.3450779,0
+IEMG.US,D,20180423,000000,50.9088,51.0334,50.5025,50.6429,8301272.6438951,0
+IEMG.US,D,20180424,000000,50.9988,51.0967,50.1614,50.3651,11141897.471556,0
+IEMG.US,D,20180425,000000,50.0171,50.1337,49.7245,50.0626,13221831.080805,0
+IEMG.US,D,20180426,000000,50.285,50.7131,50.2405,50.6676,9092926.7128813,0
+IEMG.US,D,20180427,000000,50.9721,51.0601,50.7002,50.9909,6222690.3909672,0
+IEMG.US,D,20180430,000000,51.1955,51.2301,50.6478,50.6607,15059163.862463,0
+IEMG.US,D,20180501,000000,50.3839,50.4729,49.7867,50.4294,8517453.2416019,0
+IEMG.US,D,20180502,000000,50.5075,50.5569,49.9825,50.0171,14861827.402687,0
+IEMG.US,D,20180503,000000,50.0023,50.0626,49.2628,49.8668,17679719.908508,0
+IEMG.US,D,20180504,000000,49.4743,50.2771,49.3755,50.1169,10463370.942802,0
+IEMG.US,D,20180507,000000,49.7245,50.0369,49.68,49.8302,6295642.3909691,0
+IEMG.US,D,20180508,000000,49.9113,50.108,49.6127,50.0547,11140326.620981,0
+IEMG.US,D,20180509,000000,50.2306,50.2771,49.8945,50.1337,13753707.126796,0
+IEMG.US,D,20180510,000000,50.6864,51.3359,50.6607,51.1955,11855465.195712,0
+IEMG.US,D,20180511,000000,51.3458,51.4219,50.9721,51.0799,7500438.2530696,0
+IEMG.US,D,20180514,000000,51.3458,51.4714,51.0749,51.1323,6940352.6438596,0
+IEMG.US,D,20180515,000000,50.2306,50.3453,49.9479,50.0991,16902630.345269,0
+IEMG.US,D,20180516,000000,50.5796,50.9306,50.5717,50.8555,11973616.827899,0
+IEMG.US,D,20180517,000000,50.3562,50.4946,49.9924,50.1713,15522767.080865,0
+IEMG.US,D,20180518,000000,49.7689,49.8757,49.6365,49.7867,7912650.4829654,0
+IEMG.US,D,20180521,000000,50.1426,50.2039,49.8273,50.0023,10946322.023275,0
+IEMG.US,D,20180522,000000,50.2593,50.4392,50.11,50.1792,10424836.046249,0
+IEMG.US,D,20180523,000000,49.6365,50.197,49.59,50.1713,12101941.057788,0
+IEMG.US,D,20180524,000000,49.9192,49.9973,49.3854,49.9192,8504315.9542453,0
+IEMG.US,D,20180525,000000,49.9281,50.1881,49.8579,50.0902,8208908.0461916,0
+IEMG.US,D,20180529,000000,49.4496,49.5564,48.7437,48.9761,19509331.954533,0
+IEMG.US,D,20180530,000000,49.0383,49.4783,48.8406,49.4308,15162897.655569,0
+IEMG.US,D,20180531,000000,49.3942,49.6444,49.1718,49.4822,18853588.322332,0
+IEMG.US,D,20180601,000000,49.8302,50.0991,49.7343,50.027,13179814.621034,0
+IEMG.US,D,20180604,000000,50.4541,50.6528,50.4294,50.5539,6217923.2185533,0
+IEMG.US,D,20180605,000000,50.4007,50.4729,50.1426,50.1881,7288355.2185813,0
+IEMG.US,D,20180606,000000,50.5885,50.9088,50.4995,50.9088,6913413.5174221,0
+IEMG.US,D,20180607,000000,50.7665,50.7843,49.8668,50.1792,14509812.230264,0
+IEMG.US,D,20180608,000000,49.9479,50.3038,49.7393,50.1337,14235877.333705,0
+IEMG.US,D,20180611,000000,50.197,50.2919,50.0369,50.0804,6610621.7013222,0
+IEMG.US,D,20180612,000000,50.0991,50.1614,49.7946,49.9924,9312011.3105882,0
+IEMG.US,D,20180613,000000,50.0369,50.1347,49.3676,49.6365,9570869.8853076,0
+IEMG.US,D,20180614,000000,49.6444,49.7413,49.2509,49.3063,8480868.5059688,0
+IEMG.US,D,20180615,000000,48.8505,48.9948,48.5935,48.9761,14559406.804978,0
+IEMG.US,D,20180618,000000,48.2791,48.3601,47.9548,48.3077,12248089.839401,0
+IEMG.US,D,20180619,000000,47.4358,47.8589,47.2558,47.7314,22351128.092538,0
+IEMG.US,D,20180620,000000,48.1911,48.2455,47.9024,47.9568,11562230.988808,0
+IEMG.US,D,20180621,000000,47.6513,47.6701,47.2647,47.3013,19239219.494756,0
+IEMG.US,D,20180622,000000,47.9756,47.9845,47.6216,47.76,8101610.7588324,0
+IEMG.US,D,20180625,000000,47.328,47.3913,46.7131,47.1748,17826520.09242,0
+IEMG.US,D,20180626,000000,47.2015,47.2608,46.8643,46.9612,16424409.011924,0
+IEMG.US,D,20180627,000000,46.8337,46.9691,45.9617,46.0438,24116845.058102,0
+IEMG.US,D,20180628,000000,45.9983,46.4165,45.8628,46.3839,22647581.885649,0
+IEMG.US,D,20180629,000000,47.0047,47.2015,46.9513,47.1748,17943693.609664,0
+IEMG.US,D,20180702,000000,46.3404,46.6765,46.2217,46.6182,12635855.264698,0
+IEMG.US,D,20180703,000000,46.8881,46.9513,46.5836,46.6458,11402861.97731,0
+IEMG.US,D,20180705,000000,46.7259,46.7981,46.3305,46.5381,11907438.804909,0
+IEMG.US,D,20180706,000000,46.6547,47.3132,46.636,47.1491,11792737.379619,0
+IEMG.US,D,20180709,000000,47.7314,47.9568,47.5455,47.9489,15657775.264777,0
+IEMG.US,D,20180710,000000,47.8589,47.9024,47.5198,47.8213,13940868.965882,0
+IEMG.US,D,20180711,000000,47.1125,47.328,46.7882,46.9414,19907940.598221,0
+IEMG.US,D,20180712,000000,47.5247,47.7185,47.3824,47.6068,11677762.85088,0
+IEMG.US,D,20180713,000000,47.5702,47.76,47.4091,47.589,9453210.8508218,0
+IEMG.US,D,20180716,000000,47.4259,47.4704,47.2301,47.4091,7865987.2185964,0
+IEMG.US,D,20180717,000000,47.1846,47.8124,47.1659,47.7225,11667623.632489,0
+IEMG.US,D,20180718,000000,47.4456,47.7136,47.3359,47.679,20069206.161444,0
+IEMG.US,D,20180719,000000,46.9414,47.2845,46.803,47.1036,15329828.598102,0
+IEMG.US,D,20180720,000000,47.5623,47.8095,47.5247,47.76,8619340.0462023,0
+IEMG.US,D,20180723,000000,47.4704,47.5129,47.2707,47.4091,10034403.310607,0
+IEMG.US,D,20180724,000000,48.1812,48.3522,47.9756,48.0922,12943935.172752,0
+IEMG.US,D,20180725,000000,48.459,48.8683,48.2791,48.8456,18727037.241869,0
+IEMG.US,D,20180726,000000,48.4501,48.5915,48.3077,48.37,10684944.827865,0
+IEMG.US,D,20180727,000000,48.7111,48.7813,48.2583,48.5144,19367687.356828,0
+IEMG.US,D,20180730,000000,48.6033,48.6666,48.289,48.4155,16680919.908482,0
+IEMG.US,D,20180731,000000,48.4254,48.7477,48.3295,48.6033,31413454.069787,0
+IEMG.US,D,20180801,000000,48.289,48.5233,48.1713,48.289,12756613.517575,0
+IEMG.US,D,20180802,000000,47.328,47.7353,47.2291,47.6701,15414137.655575,0
+IEMG.US,D,20180803,000000,47.8213,48.0774,47.7867,48.0191,9400315.7703606,0
+IEMG.US,D,20180806,000000,47.7225,47.8164,47.5663,47.7066,9202200.4600106,0
+IEMG.US,D,20180807,000000,48.2,48.3779,48.1268,48.1456,8795389.6094253,0
+IEMG.US,D,20180808,000000,48.0566,48.1268,47.8856,48.0467,11731130.299157,0
+IEMG.US,D,20180809,000000,48.1357,48.2356,47.9004,47.9489,8170805.0576848,0
+IEMG.US,D,20180810,000000,46.9227,47.0848,46.7882,46.9325,15179074.483155,0
+IEMG.US,D,20180813,000000,46.457,46.5836,46.025,46.1604,11706932.322145,0
+IEMG.US,D,20180814,000000,46.3581,46.5559,46.2553,46.457,13772211.402659,0
+IEMG.US,D,20180815,000000,45.1431,45.3567,44.7674,45.1817,32792856.092811,0
+IEMG.US,D,20180816,000000,45.5939,45.8282,45.4634,45.4773,19318725.977516,0
+IEMG.US,D,20180817,000000,45.324,46.0171,45.2005,45.9192,14258332.50612,0
+IEMG.US,D,20180820,000000,46.0171,46.1377,45.8628,46.0981,9927740.2301445,0
+IEMG.US,D,20180821,000000,46.5559,46.8436,46.5282,46.6458,11094544.368106,0
+IEMG.US,D,20180822,000000,46.6893,47.0591,46.6893,46.978,11111976.460061,0
+IEMG.US,D,20180823,000000,46.8337,46.9612,46.2405,46.2949,10754134.069247,0
+IEMG.US,D,20180824,000000,46.9325,47.1036,46.7981,47.068,8737973.1496537,0
+IEMG.US,D,20180827,000000,47.5158,47.8984,47.4951,47.7066,12511837.977339,0
+IEMG.US,D,20180828,000000,47.8411,47.9152,47.4802,47.5623,9177933.7013893,0
+IEMG.US,D,20180829,000000,47.4802,47.8668,47.3834,47.7867,12646261.517572,0
+IEMG.US,D,20180830,000000,47.1935,47.1935,46.5144,46.636,14661518.161303,0
+IEMG.US,D,20180831,000000,46.5994,47.0808,46.5658,46.9948,26070214.437463,0
+IEMG.US,D,20180904,000000,46.2217,46.2217,45.9281,46.0438,17594833.287816,0
+IEMG.US,D,20180905,000000,45.5583,45.59,45.2627,45.4041,19727361.563734,0
+IEMG.US,D,20180906,000000,45.4773,45.589,45.1431,45.4328,15097653.241774,0
+IEMG.US,D,20180907,000000,45.2973,45.5939,45.0274,45.1995,19355418.943035,0
+IEMG.US,D,20180910,000000,45.1629,45.1629,44.6775,44.7407,11070454.620979,0
+IEMG.US,D,20180911,000000,44.3265,44.8564,44.2019,44.8564,26732677.425986,0
+IEMG.US,D,20180912,000000,44.6508,45.324,44.5124,45.0551,26829298.391506,0
+IEMG.US,D,20180913,000000,45.6928,45.9429,45.4565,45.6038,16772355.954461,0
+IEMG.US,D,20180914,000000,45.8628,45.936,45.4041,45.5751,13526329.28771,0
+IEMG.US,D,20180917,000000,45.2519,45.4506,45.153,45.2351,11057826.115232,0
+IEMG.US,D,20180918,000000,45.4041,45.7106,45.4041,45.6216,9944363.1266967,0
+IEMG.US,D,20180919,000000,45.9617,46.2652,45.9617,46.1871,10225107.402566,0
+IEMG.US,D,20180920,000000,46.5836,46.721,46.3483,46.6725,24637497.563862,0
+IEMG.US,D,20180921,000000,46.7457,46.9612,46.6725,46.8337,25901109.79378,0
+IEMG.US,D,20180924,000000,46.368,46.4115,46.1871,46.2949,12070787.034798,0
+IEMG.US,D,20180925,000000,46.4036,46.6142,46.374,46.5381,26115194.575395,0
+IEMG.US,D,20180926,000000,46.5836,47.1491,46.5747,46.5915,16013656.368235,0
+IEMG.US,D,20180927,000000,46.7546,46.9849,46.7081,46.8149,13645587.49461,0
+IEMG.US,D,20180928,000000,46.4758,46.7585,46.3937,46.5183,16166601.379733,0
+IEMG.US,D,20181001,000000,46.7546,46.7704,46.4244,46.5094,8818825.931265,0
+IEMG.US,D,20181002,000000,45.9617,46.1921,45.846,45.9795,28619867.770863,0
+IEMG.US,D,20181003,000000,46.285,46.3146,45.4773,45.6216,15313475.770515,0
+IEMG.US,D,20181004,000000,45.1362,45.153,44.3265,44.5331,23415638.80521,0
+IEMG.US,D,20181005,000000,44.4975,44.5707,43.9231,44.3265,22527894.805186,0
+IEMG.US,D,20181008,000000,44.021,44.4886,43.9498,44.3997,10767251.126718,0
+IEMG.US,D,20181009,000000,44.0398,44.4293,43.8747,44.2197,14541654.069346,0
+IEMG.US,D,20181010,000000,43.9874,44.0042,42.9157,42.9711,22542450.207486,0
+IEMG.US,D,20181011,000000,42.7101,43.0956,42.0734,42.4857,47061294.438012,0
+IEMG.US,D,20181012,000000,43.6443,43.7422,43.0907,43.672,27379035.403014,0
+IEMG.US,D,20181015,000000,43.3389,43.5277,43.1698,43.2301,10821973.977294,0
+IEMG.US,D,20181016,000000,43.7709,44.3354,43.7076,44.3008,12664235.770446,0
+IEMG.US,D,20181017,000000,43.9587,43.9923,43.5455,43.762,14746589.885443,0
+IEMG.US,D,20181018,000000,43.2855,43.3122,42.4946,42.6389,14180524.32221,0
+IEMG.US,D,20181019,000000,43.2776,43.5455,42.9444,43.0956,10009730.94279,0
+IEMG.US,D,20181022,000000,43.7254,43.8025,43.2904,43.4644,10317996.965787,0
+IEMG.US,D,20181023,000000,42.4234,43.24,42.2266,43.0156,18004610.851045,0
+IEMG.US,D,20181024,000000,42.8178,42.8544,41.6236,41.6789,15524540.230291,0
+IEMG.US,D,20181025,000000,42.0734,42.7012,41.9824,42.3779,15799517.977424,0
+IEMG.US,D,20181026,000000,41.5494,42.2266,41.3537,41.9469,26372581.425977,0
+IEMG.US,D,20181029,000000,42.2691,42.3334,40.7368,41.1925,23405364.046589,0
+IEMG.US,D,20181030,000000,41.4417,41.9904,41.3438,41.9548,24228767.908679,0
+IEMG.US,D,20181031,000000,42.4303,42.6745,42.2602,42.46,17863783.540697,0
+IEMG.US,D,20181101,000000,43.1154,43.9587,42.89,43.9231,25584816.552393,0
+IEMG.US,D,20181102,000000,44.6508,44.7862,43.7788,44.2108,31877512.460603,0
+IEMG.US,D,20181105,000000,44.1485,44.4095,44.0764,44.3453,17810827.77058,0
+IEMG.US,D,20181106,000000,44.0942,44.3097,44.0131,44.2474,11397254.253171,0
+IEMG.US,D,20181107,000000,44.7575,45.1006,44.543,45.0373,23168160.55233,0
+IEMG.US,D,20181108,000000,44.453,44.5964,43.7996,43.9399,18822431.26486,0
+IEMG.US,D,20181109,000000,43.3023,43.322,42.8267,43.151,16203821.333757,0
+IEMG.US,D,20181112,000000,42.9879,43.0779,42.46,42.5489,19282101.793607,0
+IEMG.US,D,20181113,000000,42.9622,43.4338,42.7911,43.0432,22681300.04657,0
+IEMG.US,D,20181114,000000,43.411,43.5544,42.9157,43.2934,26260718.25356,0
+IEMG.US,D,20181115,000000,43.5099,44.453,43.4466,44.2108,48285719.357584,0
+IEMG.US,D,20181116,000000,43.852,44.5173,43.7521,44.3453,32131629.150265,0
+IEMG.US,D,20181119,000000,44.0398,44.0863,43.6285,43.7788,21525055.908609,0
+IEMG.US,D,20181120,000000,43.061,43.2776,42.7012,42.8455,32450675.679009,0
+IEMG.US,D,20181121,000000,43.6167,43.9142,43.5544,43.6078,17719849.931498,0
+IEMG.US,D,20181123,000000,43.1312,43.3477,43.0858,43.1154,7562632.0001977,0
+IEMG.US,D,20181126,000000,43.6908,43.8322,43.4644,43.6345,19719490.115458,0
+IEMG.US,D,20181127,000000,43.4822,43.9142,43.4298,43.8964,15441511.724542,0
+IEMG.US,D,20181128,000000,44.1831,44.9572,43.8786,44.9474,34716445.058379,0
+IEMG.US,D,20181129,000000,44.6162,44.8663,44.3641,44.5964,30961237.242189,0
+IEMG.US,D,20181130,000000,44.4184,44.5252,44.2563,44.4432,19959061.517763,0
+IEMG.US,D,20181203,000000,45.6295,45.673,45.2262,45.4229,34827554.667577,0
+IEMG.US,D,20181204,000000,45.4595,45.5316,44.3908,44.5252,31924642.023823,0
+IEMG.US,D,20181206,000000,43.3122,44.1268,43.061,44.1021,34447226.759521,0
+IEMG.US,D,20181207,000000,43.9874,44.2909,43.1698,43.2588,32175013.150266,0
+IEMG.US,D,20181210,000000,42.9345,43.0432,42.2879,42.8267,37876454.253864,0
+IEMG.US,D,20181211,000000,43.4209,43.4209,42.8356,43.1312,26223089.655858,0
+IEMG.US,D,20181212,000000,43.9142,44.2197,43.8065,43.8164,29296037.518007,0
+IEMG.US,D,20181213,000000,43.9587,44.1209,43.7788,43.8609,37234681.380284,0
+IEMG.US,D,20181214,000000,43.322,43.6167,43.2133,43.2588,30601405.242179,0
+IEMG.US,D,20181217,000000,43.2855,43.4466,42.7101,42.8544,41463141.058555,0
+IEMG.US,D,20181218,000000,43.1836,43.3932,43.0284,43.1668,39875557.334376,0
+IEMG.US,D,20181219,000000,43.3389,43.7402,42.1218,42.4619,54508306.576137,0
+IEMG.US,D,20181220,000000,42.9078,43.1569,42.452,42.8544,56037980.23135,0
+IEMG.US,D,20181221,000000,42.89,43.1194,42.2504,42.4422,46708773.518462,0
+IEMG.US,D,20181224,000000,42.3779,42.6804,42.0932,42.1031,20440657.195937,0
+IEMG.US,D,20181226,000000,42.2958,42.9553,41.9844,42.9553,37348968.09293,0
+IEMG.US,D,20181227,000000,42.3601,42.9464,42.2237,42.9078,31333527.816911,0
+IEMG.US,D,20181228,000000,43.2103,43.503,43.0284,43.2281,33485703.357197,0
+IEMG.US,D,20181231,000000,43.5494,43.5672,42.9464,43.1372,25060975.816747,0
+IEMG.US,D,20190102,000000,42.6438,43.238,42.5984,43.238,20342248.920072,0
+IEMG.US,D,20190103,000000,42.7348,42.7734,42.2869,42.4619,19644571.770628,0
+IEMG.US,D,20190104,000000,43.0284,43.9439,42.9642,43.7699,23345101.241989,0
+IEMG.US,D,20190107,000000,43.7966,44.0615,43.587,43.8707,17803658.299316,0
+IEMG.US,D,20190108,000000,43.8974,44.0902,43.6354,43.9805,21312171.770672,0
+IEMG.US,D,20190109,000000,44.4194,45.0047,44.4194,44.7753,28238118.713382,0
+IEMG.US,D,20190110,000000,44.5371,45.1115,44.5282,45.0769,21843942.621261,0
+IEMG.US,D,20190111,000000,44.7022,44.9226,44.629,44.8564,15759812.782021,0
+IEMG.US,D,20190114,000000,44.3176,44.7022,44.2553,44.5104,15703744.644089,0
+IEMG.US,D,20190115,000000,44.7467,45.0215,44.6745,44.8376,13983060.414159,0
+IEMG.US,D,20190116,000000,45.0966,45.4891,45.0818,45.3339,67374973.70291,0
+IEMG.US,D,20190117,000000,44.9395,45.7126,44.9128,45.4802,19675843.126951,0
+IEMG.US,D,20190118,000000,45.6542,45.8727,45.5702,45.763,25022722.115597,0
+IEMG.US,D,20190122,000000,45.1589,45.2499,44.7348,44.9592,27168957.150135,0
+IEMG.US,D,20190123,000000,45.3517,45.4219,45.0215,45.3804,17731311.172877,0
+IEMG.US,D,20190124,000000,45.415,45.8549,45.415,45.7729,17824179.494719,0
+IEMG.US,D,20190125,000000,46.2029,46.5035,46.2029,46.375,18552385.563703,0
+IEMG.US,D,20190128,000000,45.7363,45.9449,45.5989,45.9103,22475362.851162,0
+IEMG.US,D,20190129,000000,46.1199,46.1575,45.8905,45.9548,14179488.552095,0
+IEMG.US,D,20190130,000000,46.2484,47.063,46.0616,46.9622,19465126.621198,0
+IEMG.US,D,20190131,000000,46.9978,47.3962,46.9978,47.2835,23903769.747751,0
+IEMG.US,D,20190201,000000,47.0077,47.0897,46.8801,47.0176,17509104.092412,0
+IEMG.US,D,20190204,000000,46.8525,47.1995,46.7783,47.1085,17024537.655617,0
+IEMG.US,D,20190205,000000,47.2736,47.7383,47.2232,47.7037,20554713.287894,0
+IEMG.US,D,20190206,000000,47.4931,47.5188,46.981,47.0897,13935640.552088,0
+IEMG.US,D,20190207,000000,46.7239,46.9434,46.2385,46.632,20074072.460295,0
+IEMG.US,D,20190208,000000,46.3137,46.4501,46.0477,46.3848,13927241.103812,0
+IEMG.US,D,20190211,000000,46.4501,46.4778,46.2029,46.2296,15954591.172831,0
+IEMG.US,D,20190212,000000,46.6043,46.7783,46.5223,46.6419,14101604.506116,0
+IEMG.US,D,20190213,000000,46.6142,46.7052,46.1851,46.2939,17795388.322304,0
+IEMG.US,D,20190214,000000,46.0378,46.5499,45.938,46.3947,11735714.391111,0
+IEMG.US,D,20190215,000000,46.375,46.375,46.1575,46.3305,28228158.529473,0
+IEMG.US,D,20190219,000000,46.1199,46.7694,46.1199,46.632,26252038.621376,0
+IEMG.US,D,20190220,000000,46.8979,47.2183,46.8248,46.9622,26343762.943217,0
+IEMG.US,D,20190221,000000,46.9068,46.9434,46.632,46.8248,14912893.701539,0
+IEMG.US,D,20190222,000000,47.2183,47.4644,47.1085,47.3458,12969146.667006,0
+IEMG.US,D,20190225,000000,47.85,48.0596,47.7581,47.8213,14220308.414165,0
+IEMG.US,D,20190226,000000,47.5485,47.8589,47.502,47.6948,11650590.06927,0
+IEMG.US,D,20190227,000000,47.4101,47.4733,47.154,47.3102,24134846.62132,0
+IEMG.US,D,20190228,000000,47.0265,47.0265,46.719,46.7694,21006638.805147,0
+IEMG.US,D,20190301,000000,47.0808,47.1174,46.6963,46.7239,28591277.885805,0
+IEMG.US,D,20190304,000000,47.0354,47.0986,46.459,46.8248,25457036.506412,0
+IEMG.US,D,20190305,000000,47.1085,47.3834,46.9849,47.2924,13628718.804954,0
+IEMG.US,D,20190306,000000,47.328,47.4091,47.0176,47.063,20143317.33386,0
+IEMG.US,D,20190307,000000,46.806,46.806,46.1575,46.2029,23328027.219001,0
+IEMG.US,D,20190308,000000,45.7363,45.9548,45.6701,45.9449,29362929.65594,0
+IEMG.US,D,20190311,000000,46.3305,46.8248,46.3305,46.7526,8299049.3795273,0
+IEMG.US,D,20190312,000000,46.9978,47.1273,46.9345,46.9978,19293213.057976,0
+IEMG.US,D,20190313,000000,47.0354,47.1273,46.9246,47.071,13557987.034837,0
+IEMG.US,D,20190314,000000,46.889,46.9157,46.6696,46.8525,14944083.126827,0
+IEMG.US,D,20190315,000000,47.2637,47.5485,47.2637,47.502,18259802.759098,0
+IEMG.US,D,20190318,000000,47.8124,48.023,47.7581,48.0042,12569260.506076,0
+IEMG.US,D,20190319,000000,48.0329,48.1683,47.8767,47.9963,19380317.885564,0
+IEMG.US,D,20190320,000000,47.8589,48.4669,47.5485,48.0873,27980751.081191,0
+IEMG.US,D,20190321,000000,47.8213,48.1683,47.7294,48.1614,23862023.356946,0
+IEMG.US,D,20190322,000000,47.419,47.5287,46.715,46.7437,27711828.138655,0
+IEMG.US,D,20190325,000000,46.6785,47.0027,46.6231,46.9068,15310426.115343,0
+IEMG.US,D,20190326,000000,47.0541,47.1461,46.7744,47.0077,13372238.253223,0
+IEMG.US,D,20190327,000000,46.7971,46.8712,46.368,46.4857,20129410.299377,0
+IEMG.US,D,20190328,000000,46.6508,46.8703,46.4995,46.8525,8980024.7358669,0
+IEMG.US,D,20190329,000000,47.3102,47.3745,47.0808,47.3102,13298844.230233,0
+IEMG.US,D,20190401,000000,47.9321,48.0873,47.8124,48.0408,17024502.253319,0
+IEMG.US,D,20190402,000000,48.0873,48.115,47.7581,47.8767,14233480.092326,0
+IEMG.US,D,20190403,000000,48.3433,48.5915,48.1416,48.2237,16229407.080884,0
+IEMG.US,D,20190404,000000,48.197,48.5816,48.1733,48.4995,9918885.6094546,0
+IEMG.US,D,20190405,000000,48.6459,48.9029,48.6083,48.8367,22253160.828168,0
+IEMG.US,D,20190408,000000,48.636,48.893,48.545,48.8021,10463555.034756,0
+IEMG.US,D,20190409,000000,48.9029,48.9108,48.7358,48.7635,25101665.196058,0
+IEMG.US,D,20190410,000000,48.9939,49.1303,48.893,48.984,16412475.402728,0
+IEMG.US,D,20190411,000000,48.6735,48.7052,48.3888,48.5272,12820100.965852,0
+IEMG.US,D,20190412,000000,48.984,49.0008,48.7358,48.8119,12070366.253189,0
+IEMG.US,D,20190415,000000,48.8021,48.8367,48.4372,48.6281,11247813.057765,0
+IEMG.US,D,20190416,000000,48.8199,49.0304,48.8199,49.0008,9148104.7358713,0
+IEMG.US,D,20190417,000000,49.3132,49.3596,48.984,49.1402,9753877.5174963,0
+IEMG.US,D,20190418,000000,48.9197,49.158,48.7635,49.0571,20209431.632712,0
+IEMG.US,D,20190422,000000,48.6083,48.8119,48.5272,48.7823,15030939.12683,0
+IEMG.US,D,20190423,000000,48.6547,48.9424,48.6281,48.893,13561371.494607,0
+IEMG.US,D,20190424,000000,48.5529,48.5529,48.0695,48.1782,13874309.609558,0
+IEMG.US,D,20190425,000000,47.9222,48.1832,47.7867,48.1229,11747263.632491,0
+IEMG.US,D,20190426,000000,48.2158,48.4086,48.0774,48.3255,10377411.126708,0
+IEMG.US,D,20190429,000000,48.4353,48.4807,48.3166,48.4086,7593675.7703134,0
+IEMG.US,D,20190430,000000,48.2969,48.462,48.0408,48.3433,13122533.701492,0
+IEMG.US,D,20190501,000000,48.4422,48.8228,47.9459,47.9874,16671524.138367,0
+IEMG.US,D,20190502,000000,48.1416,48.285,47.8589,48.1229,11879202.942839,0
+IEMG.US,D,20190503,000000,48.4906,48.7457,48.4086,48.7091,9707119.1726675,0
+IEMG.US,D,20190506,000000,47.1906,47.7768,47.1362,47.7126,21307373.241936,0
+IEMG.US,D,20190507,000000,47.2113,47.2133,46.5124,46.7783,24570268.598343,0
+IEMG.US,D,20190508,000000,46.8979,47.0986,46.7052,46.7526,13549811.126791,0
+IEMG.US,D,20190509,000000,45.7264,46.2158,45.3705,45.9825,21572267.402863,0
+IEMG.US,D,20190510,000000,46.1199,46.3898,45.5613,46.2672,20285098.483289,0
+IEMG.US,D,20190513,000000,44.8317,45.0047,44.4827,44.7299,22755336.368411,0
+IEMG.US,D,20190514,000000,45.3151,45.4931,45.1401,45.324,12674107.954354,0
+IEMG.US,D,20190515,000000,45.0868,45.5139,45.0136,45.415,12559803.034811,0
+IEMG.US,D,20190516,000000,45.3705,45.6147,45.1589,45.2153,13654051.678518,0
+IEMG.US,D,20190517,000000,44.4451,44.7556,44.3542,44.4194,11979402.575026,0
+IEMG.US,D,20190520,000000,44.2632,44.4155,44.0566,44.2355,9918309.0577305,0
+IEMG.US,D,20190521,000000,44.5371,44.8475,44.4224,44.8475,15045528.919933,0
+IEMG.US,D,20190522,000000,44.7299,44.7852,44.5371,44.6112,16639145.195837,0
+IEMG.US,D,20190523,000000,43.9706,44.1802,43.8421,43.9993,17036129.379756,0
+IEMG.US,D,20190524,000000,44.3354,44.3997,44.0141,44.0902,9626867.2186424,0
+IEMG.US,D,20190528,000000,44.5203,44.5915,44.1446,44.199,18102775.356795,0
+IEMG.US,D,20190529,000000,44.0615,44.5282,44.0072,44.5104,23804755.586829,0
+IEMG.US,D,20190530,000000,44.629,44.9039,44.6112,44.7655,16870962.4832,0
+IEMG.US,D,20190531,000000,44.547,45.0136,44.5282,44.9395,20553440.828123,0
+IEMG.US,D,20190603,000000,45.2697,45.5257,45.1688,45.2786,18332584.828065,0
+IEMG.US,D,20190604,000000,45.1322,45.4348,45.0215,45.3705,10087484.506011,0
+IEMG.US,D,20190605,000000,45.4446,45.4802,44.9444,45.0769,15276879.908445,0
+IEMG.US,D,20190606,000000,45.0502,45.1787,44.895,45.1233,12694447.080792,0
+IEMG.US,D,20190607,000000,45.3517,45.8035,45.324,45.4615,9785655.6324397,0
+IEMG.US,D,20190610,000000,45.8371,46.11,45.7363,45.938,25396606.805261,0
+IEMG.US,D,20190611,000000,46.4778,46.5499,46.2751,46.3947,30919323.954831,0
+IEMG.US,D,20190612,000000,46.0932,46.1189,45.8411,45.9004,11339520.184204,0
+IEMG.US,D,20190613,000000,45.9736,46.0517,45.6997,45.8628,44390942.529896,0
+IEMG.US,D,20190614,000000,45.5524,45.5613,45.324,45.3438,10544015.356597,0
+IEMG.US,D,20190617,000000,45.3606,45.5633,45.3389,45.4526,14789470.161306,0
+IEMG.US,D,20190618,000000,45.9518,46.636,45.9518,46.543,20292988.138461,0
+IEMG.US,D,20190619,000000,46.6271,47.1164,46.5015,46.8871,14606811.494635,0
+IEMG.US,D,20190620,000000,47.8569,47.9113,47.3942,47.588,13860720.18427,0
+IEMG.US,D,20190621,000000,47.3942,47.5228,47.3132,47.3942,12865662.71298,0
+IEMG.US,D,20190624,000000,47.3755,47.4674,47.3062,47.3755,12046499.034798,0
+IEMG.US,D,20190625,000000,47.2183,47.2647,46.8584,46.9039,17575946.667126,0
+IEMG.US,D,20190626,000000,47.2647,47.5228,47.2281,47.3755,19582456.920052,0
+IEMG.US,D,20190627,000000,47.5514,47.6809,47.4862,47.6424,18838787.126929,0
+IEMG.US,D,20190628,000000,47.6622,47.6849,47.4595,47.5326,20181187.678688,0
+IEMG.US,D,20190701,000000,48.4363,48.5213,47.9765,48.1614,17987929.287826,0
+IEMG.US,D,20190702,000000,48.107,48.1416,47.9123,48.0497,11413777.011793,0
+IEMG.US,D,20190703,000000,47.8184,47.9568,47.764,47.9301,4038526.3449331,0
+IEMG.US,D,20190705,000000,47.6424,47.7689,47.4229,47.5969,28074585.380044,0
+IEMG.US,D,20190708,000000,47.3013,47.4209,47.242,47.3478,9319735.0807034,0
+IEMG.US,D,20190709,000000,46.9958,47.2746,46.9879,47.1906,10217531.310612,0
+IEMG.US,D,20190710,000000,47.7086,47.852,47.5643,47.6246,11402220.689953,0
+IEMG.US,D,20190711,000000,47.764,47.7828,47.414,47.5326,9515166.8968004,0
+IEMG.US,D,20190712,000000,47.5692,47.6246,47.3942,47.5603,6602196.9656898,0
+IEMG.US,D,20190715,000000,47.7343,47.8184,47.6898,47.764,8693283.310572,0
+IEMG.US,D,20190716,000000,47.7828,47.9014,47.6157,47.6622,20138152.644204,0
+IEMG.US,D,20190717,000000,47.6157,47.7175,47.4595,47.4763,18693855.172902,0
+IEMG.US,D,20190718,000000,47.5139,47.8737,47.4763,47.8737,9934683.1266964,0
+IEMG.US,D,20190719,000000,47.9202,47.9528,47.5139,47.5791,13333459.586555,0
+IEMG.US,D,20190722,000000,47.6809,47.7541,47.5326,47.6058,10908034.942814,0
+IEMG.US,D,20190723,000000,47.6157,47.6523,47.4308,47.6246,8920558.9887389,0
+IEMG.US,D,20190724,000000,47.5514,47.6948,47.5425,47.6246,15440383.90845,0
+IEMG.US,D,20190725,000000,47.5425,47.5603,47.1728,47.2845,9818406.8048543,0
+IEMG.US,D,20190726,000000,47.4407,47.4763,47.2291,47.3478,5357465.2874963,0
+IEMG.US,D,20190729,000000,47.1906,47.2845,47.0255,47.2281,16607791.90848,0
+IEMG.US,D,20190730,000000,46.8584,46.9316,46.7388,46.8871,17849776.368283,0
+IEMG.US,D,20190731,000000,46.8673,46.9039,45.8134,46.368,28132912.184643,0
+IEMG.US,D,20190801,000000,46.3413,46.6646,45.3151,45.4713,38560502.529743,0
+IEMG.US,D,20190802,000000,45.2499,45.3606,44.8712,45.0007,30692457.931837,0
+IEMG.US,D,20190805,000000,43.7808,43.8361,43.1253,43.3744,34466547.311246,0
+IEMG.US,D,20190806,000000,44.1228,44.1822,43.6898,43.9567,29456695.173184,0
+IEMG.US,D,20190807,000000,43.5593,44.2059,43.3794,44.1505,23203535.540836,0
+IEMG.US,D,20190808,000000,44.4926,44.7892,44.3917,44.7793,16273167.356747,0
+IEMG.US,D,20190809,000000,44.5015,44.548,44.113,44.3443,18510636.138415,0
+IEMG.US,D,20190812,000000,43.7531,43.9014,43.6562,43.7353,11700348.506053,0
+IEMG.US,D,20190813,000000,43.4308,44.5381,43.3557,44.2701,20951002.57526,0
+IEMG.US,D,20190814,000000,43.411,43.5316,43.0334,43.0867,22060538.943105,0
+IEMG.US,D,20190815,000000,43.4397,43.4852,43.1105,43.3557,24450306.391444,0
+IEMG.US,D,20190816,000000,43.7254,44.0082,43.7155,43.9469,12041038.98882,0
+IEMG.US,D,20190819,000000,44.4362,44.455,44.0349,44.0952,15120047.724533,0
+IEMG.US,D,20190820,000000,44.2059,44.3532,44.0952,44.1871,9403741.7013952,0
+IEMG.US,D,20190821,000000,44.6221,44.6221,44.4105,44.5934,7185417.4714522,0
+IEMG.US,D,20190822,000000,44.2336,44.3087,43.9152,44.02,11600465.471568,0
+IEMG.US,D,20190823,000000,43.9103,44.3255,43.3102,43.4209,17592736.46023,0
+IEMG.US,D,20190826,000000,43.6799,43.7353,43.4951,43.6058,13655035.862426,0
+IEMG.US,D,20190827,000000,43.8915,44.0299,43.6058,43.67,21664029.149992,0
+IEMG.US,D,20190828,000000,43.588,43.8648,43.4852,43.7897,8087798.8048091,0
+IEMG.US,D,20190829,000000,44.0576,44.3166,43.9192,44.2988,10988874.575,0
+IEMG.US,D,20190830,000000,44.6399,44.6399,44.3631,44.6033,13558873.103803,0
+IEMG.US,D,20190903,000000,44.1693,44.3631,44.1367,44.3354,14137850.391174,0
+IEMG.US,D,20190904,000000,44.9355,45.1401,44.8614,45.1026,11509949.885358,0
+IEMG.US,D,20190905,000000,45.592,45.7304,45.5455,45.6206,19380204.598208,0
+IEMG.US,D,20190906,000000,45.8233,45.9162,45.7304,45.7857,15506168.460175,0
+IEMG.US,D,20190909,000000,45.8787,46.0359,45.7778,45.9063,12697750.621022,0
+IEMG.US,D,20190910,000000,45.8599,46.0171,45.6888,45.935,8744033.0117228,0
+IEMG.US,D,20190911,000000,46.0724,46.284,46.0171,46.284,8450792.7358531,0
+IEMG.US,D,20190912,000000,46.5895,46.8673,46.4105,46.5984,15842024.000414,0
+IEMG.US,D,20190913,000000,46.8584,46.9958,46.7931,46.8297,13326028.138279,0
+IEMG.US,D,20190916,000000,46.4797,46.7101,46.3759,46.4877,13217588.873909,0
+IEMG.US,D,20190917,000000,46.108,46.4877,46.0408,46.461,14330572.414168,0
+IEMG.US,D,20190918,000000,46.4145,46.4709,45.9429,46.2672,19095072.460269,0
+IEMG.US,D,20190919,000000,46.2751,46.4283,46.0171,46.0635,20764920.000543,0
+IEMG.US,D,20190920,000000,46.4709,46.5055,45.9706,46.1278,16401385.379739,0
+IEMG.US,D,20190923,000000,45.9983,46.2484,45.9607,46.2108,7983459.1266454,0
+IEMG.US,D,20190924,000000,46.1743,46.193,45.6987,45.7501,22370630.713228,0
+IEMG.US,D,20190925,000000,45.4357,45.7679,45.2776,45.6938,16236026.299275,0
+IEMG.US,D,20190926,000000,45.7778,45.8134,45.5544,45.6938,12668563.954354,0
+IEMG.US,D,20190927,000000,45.6938,45.7857,44.9553,45.1214,27879064.552453,0
+IEMG.US,D,20190930,000000,45.4526,45.5929,45.2875,45.2964,23145744.828191,0
+IEMG.US,D,20191001,000000,45.3438,45.3606,45.0007,45.065,17922549.333802,0
+IEMG.US,D,20191002,000000,44.7417,44.7892,44.4926,44.7042,21340265.012052,0
+IEMG.US,D,20191003,000000,44.89,45.2875,44.7645,45.2875,19709833.379825,0
+IEMG.US,D,20191004,000000,45.1767,45.5455,45.1214,45.4812,13854164.690017,0
+IEMG.US,D,20191007,000000,45.2143,45.4259,45.065,45.0739,16645273.839516,0
+IEMG.US,D,20191008,000000,44.9909,45.0739,44.7496,44.7694,15912081.103864,0
+IEMG.US,D,20191009,000000,45.1401,45.2875,45.07,45.1214,12282719.356643,0
+IEMG.US,D,20191010,000000,45.2588,45.7501,45.2588,45.5455,9286458.9427714,0
+IEMG.US,D,20191011,000000,46.2197,46.5895,46.1476,46.2296,18982581.149921,0
+IEMG.US,D,20191014,000000,46.2197,46.28,46.0863,46.108,6181366.8047593,0
+IEMG.US,D,20191015,000000,46.2385,46.5727,46.197,46.461,11114648.827877,0
+IEMG.US,D,20191016,000000,46.4244,46.6271,46.3315,46.5895,11002167.632471,0
+IEMG.US,D,20191017,000000,46.9602,46.9701,46.7338,46.7645,11996096.276176,0
+IEMG.US,D,20191018,000000,46.7101,46.8179,46.4709,46.5628,20052565.057995,0
+IEMG.US,D,20191021,000000,46.803,47.0621,46.7388,47.0522,21745902.529304,0
+IEMG.US,D,20191022,000000,47.0799,47.2331,47.0334,47.0887,17219305.931485,0
+IEMG.US,D,20191023,000000,46.9039,47.154,46.8871,47.0976,8963981.4255216,0
+IEMG.US,D,20191024,000000,47.3102,47.3191,47.0927,47.1263,10288232.735901,0
+IEMG.US,D,20191025,000000,47.0887,47.4358,47.0799,47.3942,12883414.437118,0
+IEMG.US,D,20191028,000000,47.6058,47.8006,47.6058,47.7086,14724658.667052,0
+IEMG.US,D,20191029,000000,47.4407,47.5554,47.3853,47.4209,9439262.3450743,0
+IEMG.US,D,20191030,000000,47.2934,47.6523,47.1362,47.6335,14218835.678533,0
+IEMG.US,D,20191031,000000,47.4862,47.4862,47.0571,47.2845,17264444.874014,0
+IEMG.US,D,20191101,000000,47.7917,48.0191,47.7541,48.0131,14654152.460153,0
+IEMG.US,D,20191104,000000,48.548,48.6231,48.3918,48.4461,22273285.517824,0
+IEMG.US,D,20191105,000000,48.7427,48.7526,48.5035,48.7062,14430787.218768,0
+IEMG.US,D,20191106,000000,48.6508,48.7151,48.4106,48.5302,14217207.172785,0
+IEMG.US,D,20191107,000000,48.9009,49.0848,48.8357,48.9009,16645339.586642,0
+IEMG.US,D,20191108,000000,48.5302,48.6132,48.3641,48.456,7374476.873756,0
+IEMG.US,D,20191111,000000,47.8648,48.1693,47.8282,48.1515,13316790.161268,0
+IEMG.US,D,20191112,000000,47.9765,48.0319,47.7442,47.8282,15005202.667059,0
+IEMG.US,D,20191113,000000,47.3567,47.5603,47.3102,47.4595,11617687.172717,0
+IEMG.US,D,20191114,000000,47.4308,47.5791,47.2934,47.5139,14060200.000367,0
+IEMG.US,D,20191115,000000,47.8282,47.9953,47.8055,47.8836,18017625.747597,0
+IEMG.US,D,20191118,000000,47.8836,47.9667,47.7541,47.847,18975200.276358,0
+IEMG.US,D,20191119,000000,48.1327,48.1515,47.8282,47.9014,7900851.4025053,0
+IEMG.US,D,20191120,000000,47.7343,47.8935,47.4961,47.6622,10028978.666929,0
+IEMG.US,D,20191121,000000,47.4862,47.6157,47.3903,47.6058,9000516.5979364,0
+IEMG.US,D,20191122,000000,47.6622,47.7086,47.4763,47.6157,6856692.9656965,0
+IEMG.US,D,20191125,000000,47.8935,48.107,47.852,48.0685,12267439.724459,0
+IEMG.US,D,20191126,000000,47.7917,47.9449,47.6157,47.9113,16776077.241818,0
+IEMG.US,D,20191127,000000,47.847,48.0032,47.764,47.9864,11027670.43707,0
+IEMG.US,D,20191129,000000,47.3755,47.4575,47.2687,47.2845,8046244.5979114,0
+IEMG.US,D,20191202,000000,47.3942,47.4071,47.0887,47.2845,13588138.667022,0
+IEMG.US,D,20191203,000000,46.8495,47.0255,46.6449,47.0156,9823383.3565786,0
+IEMG.US,D,20191204,000000,47.3755,47.4496,47.3191,47.3942,7915336.0002069,0
+IEMG.US,D,20191205,000000,47.4496,47.6523,47.3992,47.5969,8271855.356538,0
+IEMG.US,D,20191206,000000,47.8381,47.9014,47.7442,47.847,9603071.8163429,0
+IEMG.US,D,20191209,000000,47.7917,47.935,47.6058,47.6523,14642741.793486,0
+IEMG.US,D,20191210,000000,47.7442,47.8836,47.6523,47.7729,8209244.8737778,0
+IEMG.US,D,20191211,000000,48.0497,48.5134,48.0398,48.4284,14967862.345219,0
+IEMG.US,D,20191212,000000,48.5964,49.3448,48.5717,49.2588,20084113.563743,0
+IEMG.US,D,20191213,000000,49.3616,49.7225,49.1174,49.2786,22607196.966108,0
+IEMG.US,D,20191216,000000,49.4368,49.5505,49.3616,49.3804,13036096.460111,0
+IEMG.US,D,20191217,000000,49.766,49.8876,49.676,49.8223,26060687.173095,0
+IEMG.US,D,20191218,000000,50.0477,50.0942,49.935,50.0853,14986831.908438,0
+IEMG.US,D,20191219,000000,49.935,50.1239,49.9074,50.0942,15114554.299246,0
+IEMG.US,D,20191220,000000,50.1515,50.2247,50.0576,50.1417,25562202.575381,0
+IEMG.US,D,20191223,000000,50.1515,50.2356,50.1041,50.2257,8843955.494484,0
+IEMG.US,D,20191224,000000,50.1713,50.2069,50.0665,50.1417,5338621.1495648,0
+IEMG.US,D,20191226,000000,50.3107,50.5361,50.2603,50.5361,4124819.9541308,0
+IEMG.US,D,20191227,000000,50.8189,50.8564,50.5935,50.7526,14105447.172782,0
+IEMG.US,D,20191230,000000,50.8762,50.9029,50.3493,50.3957,17852015.816559,0
+IEMG.US,D,20191231,000000,50.4887,50.6162,50.3493,50.5361,8232810.6668818,0
+IEMG.US,D,20200102,000000,51.0917,51.5801,51.0917,51.5801,18483266.115426,0
+IEMG.US,D,20200103,000000,50.7348,50.979,50.6202,50.6686,10135149.14969,0
+IEMG.US,D,20200106,000000,50.2306,50.5272,50.2217,50.4808,10452632.919813,0
+IEMG.US,D,20200107,000000,50.462,50.5559,50.3325,50.4808,6185017.287518,0
+IEMG.US,D,20200108,000000,50.3582,50.9889,50.3206,50.6874,20497057.103984,0
+IEMG.US,D,20200109,000000,51.1758,51.1857,50.9602,51.0631,14651962.575096,0
+IEMG.US,D,20200110,000000,51.3834,51.5139,51.2707,51.3349,11579312.092257,0
+IEMG.US,D,20200113,000000,51.6839,52.1249,51.5841,52.116,14846781.425675,0
+IEMG.US,D,20200114,000000,51.8154,51.8569,51.589,51.8431,30342606.345621,0
+IEMG.US,D,20200115,000000,51.674,51.7304,51.3686,51.4387,36315726.713593,0
+IEMG.US,D,20200116,000000,51.7877,51.8589,51.6365,51.7779,19134192.0005,0
+IEMG.US,D,20200117,000000,51.9667,52.112,51.8095,52.0883,19449079.264876,0
+IEMG.US,D,20200121,000000,51.0344,51.1095,50.7813,50.8189,11483610.575013,0
+IEMG.US,D,20200122,000000,51.3349,51.3883,51.0917,51.2232,14420141.241756,0
+IEMG.US,D,20200123,000000,50.4709,50.8564,50.1792,50.7437,28816120.920293,0
+IEMG.US,D,20200124,000000,50.809,50.809,50.1041,50.3582,19049955.770613,0
+IEMG.US,D,20200127,000000,48.2899,48.9345,48.196,48.6567,25408078.161584,0
+IEMG.US,D,20200128,000000,48.8258,49.1451,48.6192,49.1362,15855483.954437,0
+IEMG.US,D,20200129,000000,49.418,49.4466,49.1273,49.2578,13406306.391155,0
+IEMG.US,D,20200130,000000,48.1674,48.5579,47.8955,48.5163,21102026.759172,0
+IEMG.US,D,20200131,000000,47.7541,47.7828,47.2657,47.5564,28808490.207649,0
+IEMG.US,D,20200203,000000,47.7086,48.1486,47.6889,47.9983,14930508.873953,0
+IEMG.US,D,20200204,000000,49.2578,49.5218,49.2212,49.2964,20013713.563741,0
+IEMG.US,D,20200205,000000,50.1041,50.114,49.4931,49.587,14941349.057862,0
+IEMG.US,D,20200206,000000,49.9716,49.9914,49.5673,49.5673,13529231.264721,0
+IEMG.US,D,20200207,000000,49.0799,49.0977,48.7783,48.9108,12105747.310661,0
+IEMG.US,D,20200210,000000,48.9197,49.1728,48.9108,49.1639,10315349.885327,0
+IEMG.US,D,20200211,000000,49.7195,50.025,49.681,49.8026,16113951.080881,0
+IEMG.US,D,20200212,000000,50.2455,50.5173,50.1367,50.4343,10567680.276138,0
+IEMG.US,D,20200213,000000,49.8975,50.0665,49.7472,49.7759,13098862.712986,0
+IEMG.US,D,20200214,000000,50.0665,50.0902,49.6355,49.7937,8939974.6209233,0
+IEMG.US,D,20200218,000000,49.4466,49.6355,49.3705,49.4654,10450406.620963,0
+IEMG.US,D,20200219,000000,49.8312,49.9449,49.7937,49.851,7952551.9082538,0
+IEMG.US,D,20200220,000000,49.4555,49.503,48.9019,49.071,15341573.057872,0
+IEMG.US,D,20200221,000000,48.9296,49.0611,48.718,48.7981,12155897.19572,0
+IEMG.US,D,20200224,000000,46.7665,47.242,46.7111,46.9652,25431025.931699,0
+IEMG.US,D,20200225,000000,47.6701,47.7254,46.6023,46.6172,35316981.334256,0
+IEMG.US,D,20200226,000000,47.1718,47.5781,46.9029,46.9365,46151867.035689,0
+IEMG.US,D,20200227,000000,46.4283,46.7585,45.8174,45.8174,45019032.920717,0
+IEMG.US,D,20200228,000000,44.5292,45.7986,44.2484,45.7897,73175407.72605,0
+IEMG.US,D,20200302,000000,45.7709,46.6547,45.498,46.6261,56113510.530202,0
+IEMG.US,D,20200303,000000,46.6449,47.3784,46.0339,46.3809,52597432.093329,0
+IEMG.US,D,20200304,000000,47.0017,47.1906,46.7506,47.1056,25756042.299524,0
+IEMG.US,D,20200305,000000,46.7487,46.9167,45.9311,46.1377,24572581.8857,0
+IEMG.US,D,20200306,000000,45.3478,45.4792,44.8317,45.2351,38153668.41479,0
+IEMG.US,D,20200309,000000,41.9172,42.889,41.6255,42.0853,53663555.127839,0
+IEMG.US,D,20200310,000000,43.8539,44.2484,42.9513,44.2484,56382012.691129,0
+IEMG.US,D,20200311,000000,42.9968,43.1253,41.8885,42.2079,44307651.035641,0
+IEMG.US,D,20200312,000000,38.3907,38.9365,36.9058,37.8272,57905039.817605,0
+IEMG.US,D,20200313,000000,41.0235,41.064,38.5232,40.4975,37449255.725117,0
+IEMG.US,D,20200316,000000,35.7778,37.4792,35.2508,35.3645,42364925.610303,0
+IEMG.US,D,20200317,000000,36.4728,37.9409,35.8539,37.8648,41831775.081553,0
+IEMG.US,D,20200318,000000,34.4906,35.7778,33.7105,34.5647,29215774.437545,0
+IEMG.US,D,20200319,000000,34.3017,35.1292,33.7283,34.6606,53503845.242778,0
+IEMG.US,D,20200320,000000,36.3512,36.4362,34.8475,34.9503,63464267.863728,0
+IEMG.US,D,20200323,000000,34.6122,34.6873,33.5177,34.0476,42348790.25398,0
+IEMG.US,D,20200324,000000,36.3136,36.6468,36.0032,36.5113,41792127.541322,0
+IEMG.US,D,20200325,000000,37.2726,38.3907,36.892,37.7995,41276755.035562,0
+IEMG.US,D,20200326,000000,38.2681,39.4901,38.1752,39.4733,31347578.483578,0
+IEMG.US,D,20200327,000000,37.2914,37.8549,37.0145,37.2162,27892745.012223,0
+IEMG.US,D,20200330,000000,37.3566,37.8648,37.0847,37.8648,28076641.74786,0
+IEMG.US,D,20200331,000000,37.9122,38.5479,37.8321,38.0447,31745810.851404,0
+IEMG.US,D,20200401,000000,36.9621,37.2024,36.3887,36.5024,29092942.62145,0
+IEMG.US,D,20200402,000000,37.1787,37.8648,37.066,37.7145,17951007.724607,0
+IEMG.US,D,20200403,000000,37.6067,37.761,36.7832,37.0462,21918562.575286,0
+IEMG.US,D,20200406,000000,38.458,38.974,38.2978,38.9088,20347430.80513,0
+IEMG.US,D,20200407,000000,40.2424,40.2909,39.0966,39.1629,17897522.942997,0
+IEMG.US,D,20200408,000000,39.3131,39.7264,39.0165,39.6512,22985035.586808,0
+IEMG.US,D,20200409,000000,40.0358,40.3008,39.3685,39.5474,35735165.426221,0
+IEMG.US,D,20200413,000000,39.4901,39.5939,39.1055,39.5375,24550107.494895,0
+IEMG.US,D,20200414,000000,40.5064,40.715,40.2059,40.4412,76504787.588206,0
+IEMG.US,D,20200415,000000,39.5099,39.6315,39.2518,39.4822,24124972.414424,0
+IEMG.US,D,20200416,000000,40.0081,40.0556,39.5286,39.7076,41121017.288431,0
+IEMG.US,D,20200417,000000,40.7407,40.799,40.2573,40.544,26307122.5754,0
+IEMG.US,D,20200420,000000,40.1406,40.5163,39.9854,40.0645,18846409.747619,0
+IEMG.US,D,20200421,000000,39.1994,39.3685,38.8939,38.9552,22736858.391399,0
+IEMG.US,D,20200422,000000,40.0645,40.1307,39.9419,39.9903,15802693.057884,0
+IEMG.US,D,20200423,000000,40.3561,40.629,39.8915,39.9043,15623345.011903,0
+IEMG.US,D,20200424,000000,39.9518,40.0309,39.4901,39.848,14493361.287735,0
+IEMG.US,D,20200427,000000,40.3561,40.7407,40.3136,40.6666,17690637.977474,0
+IEMG.US,D,20200428,000000,41.2311,41.2775,40.7308,40.7605,17147653.701598,0
+IEMG.US,D,20200429,000000,41.4377,42.0012,41.3715,41.8786,11344904.368113,0
+IEMG.US,D,20200430,000000,41.6997,41.8421,40.7812,41.0413,24025543.540858,0
+IEMG.US,D,20200501,000000,40.0744,40.2246,39.4822,39.6512,22438429.150012,0
+IEMG.US,D,20200504,000000,39.7827,40.111,39.6512,40.103,21915802.207469,0
+IEMG.US,D,20200505,000000,40.4975,40.6755,40.2622,40.2909,13563214.437136,0
+IEMG.US,D,20200506,000000,40.5252,40.5796,40.1307,40.1683,10257079.724406,0
+IEMG.US,D,20200507,000000,40.544,40.6567,40.3097,40.5252,12860826.758957,0
+IEMG.US,D,20200508,000000,41.0047,41.4456,40.977,41.325,17130601.931482,0
+IEMG.US,D,20200511,000000,41.061,41.3052,40.9948,41.061,13344059.034832,0
+IEMG.US,D,20200512,000000,41.3804,41.673,40.9108,40.9295,15921806.621106,0
+IEMG.US,D,20200513,000000,41.3339,41.4328,40.544,40.807,17665095.7246,0
+IEMG.US,D,20200514,000000,40.0556,41.0373,39.9004,40.977,31292821.242197,0
+IEMG.US,D,20200515,000000,40.366,40.632,40.2246,40.4412,25161083.402956,0
+IEMG.US,D,20200518,000000,41.4001,42.0487,41.3804,41.936,17768774.897016,0
+IEMG.US,D,20200519,000000,41.8589,42.0764,41.6018,41.6058,12921475.954361,0
+IEMG.US,D,20200520,000000,42.2731,42.4758,41.9538,42.1426,12056914.39112,0
+IEMG.US,D,20200521,000000,41.936,42.0853,41.5415,41.757,22360479.356906,0
+IEMG.US,D,20200522,000000,41.1273,41.1273,40.7793,40.9206,12177163.862387,0
+IEMG.US,D,20200526,000000,42.2177,42.3769,41.8045,41.8687,14382604.690031,0
+IEMG.US,D,20200527,000000,42.02,42.0675,41.4891,41.9726,13520920.82794,0
+IEMG.US,D,20200528,000000,42.0942,42.2929,41.6631,41.7195,12790427.770449,0
+IEMG.US,D,20200529,000000,41.9449,42.4283,41.6532,42.3393,20497155.218927,0
+IEMG.US,D,20200601,000000,42.7734,43.3547,42.6962,43.3171,14673837.149809,0
+IEMG.US,D,20200602,000000,43.8539,44.4264,43.7778,44.37,13006301.885397,0
+IEMG.US,D,20200603,000000,44.9632,45.4605,44.9058,45.3576,14241524.506119,0
+IEMG.US,D,20200604,000000,44.8129,45.0947,44.5341,44.7457,13054077.793445,0
+IEMG.US,D,20200605,000000,45.9222,46.2405,45.846,45.9123,17932650.115411,0
+IEMG.US,D,20200608,000000,45.8272,46.3255,45.59,46.3067,14981043.126828,0
+IEMG.US,D,20200609,000000,45.6216,46.0586,45.4743,45.9587,16586895.448709,0
+IEMG.US,D,20200610,000000,46.1278,46.4283,45.7709,46.2781,43276487.265499,0
+IEMG.US,D,20200611,000000,44.8129,45.064,43.8154,43.8253,25047455.173068,0
+IEMG.US,D,20200612,000000,44.9632,45.065,44.1733,44.8218,23591497.196019,0
+IEMG.US,D,20200615,000000,43.6602,44.6478,43.5277,44.3917,16828651.678601,0
+IEMG.US,D,20200616,000000,45.501,45.501,44.372,44.6854,27039413.058178,0
+IEMG.US,D,20200617,000000,45.0739,45.3112,44.978,45.1026,19066188.230383,0
+IEMG.US,D,20200618,000000,45.0166,45.325,45.0166,45.1214,9454808.0002471,0
+IEMG.US,D,20200619,000000,45.7482,45.7482,44.978,45.149,20028644.230409,0
+IEMG.US,D,20200622,000000,45.4624,45.7996,45.3685,45.7007,14981293.977403,0
+IEMG.US,D,20200623,000000,46.2118,46.4026,46.0705,46.0892,12038235.126751,0
+IEMG.US,D,20200624,000000,45.8895,46.0418,45.1876,45.4921,15377533.701551,0
+IEMG.US,D,20200625,000000,45.3399,45.7096,45.2074,45.6809,11844338.75893,0
+IEMG.US,D,20200626,000000,45.5574,45.586,44.9592,45.1787,14550800.00038,0
+IEMG.US,D,20200629,000000,45.1876,45.3962,44.9078,45.3873,11159200.092246,0
+IEMG.US,D,20200630,000000,45.2825,45.3399,44.978,45.1589,37305554.759596,0
+IEMG.US,D,20200701,000000,45.4921,45.8994,45.4535,45.7482,20122944.828112,0
+IEMG.US,D,20200702,000000,46.7348,47.0571,46.5915,46.7813,12584914.391134,0
+IEMG.US,D,20200706,000000,48.3661,48.7833,48.3384,48.7645,11800574.43709,0
+IEMG.US,D,20200707,000000,48.1664,48.4659,47.94,47.94,9083666.482996,0
+IEMG.US,D,20200708,000000,48.5747,49.1718,48.5322,49.1253,10864020.781893,0
+IEMG.US,D,20200709,000000,49.5524,49.6552,48.7319,49.0868,15312535.08086,0
+IEMG.US,D,20200710,000000,48.8129,48.8683,48.5173,48.8208,10334980.965787,0
+IEMG.US,D,20200713,000000,49.1629,49.5406,48.4709,48.5648,15993045.149843,0
+IEMG.US,D,20200714,000000,48.0151,48.7645,47.8915,48.632,12955709.97735,0
+IEMG.US,D,20200715,000000,48.9355,49.0205,48.5984,48.7833,13525275.310698,0
+IEMG.US,D,20200716,000000,47.8629,48.1555,47.8154,48.111,9357205.885302,0
+IEMG.US,D,20200717,000000,48.4412,48.4709,48.1575,48.3562,8915936.4600031,0
+IEMG.US,D,20200720,000000,48.6607,49.0789,48.5272,49.0107,5963127.8162478,0
+IEMG.US,D,20200721,000000,49.761,49.7976,49.4674,49.4852,12395700.230209,0
+IEMG.US,D,20200722,000000,49.4674,49.4951,49.0304,49.2964,10525785.195677,0
+IEMG.US,D,20200723,000000,49.2865,49.4773,48.6973,48.9167,9766180.3220943,0
+IEMG.US,D,20200724,000000,48.4234,48.8881,48.3087,48.8495,9401353.5634641,0
+IEMG.US,D,20200727,000000,49.2114,49.6286,49.0789,49.59,10517754.942804,0
+IEMG.US,D,20200728,000000,49.4852,49.5228,49.1105,49.1342,9285328.0921967,0
+IEMG.US,D,20200729,000000,49.6552,50.0833,49.6286,49.9597,13064964.506089,0
+IEMG.US,D,20200730,000000,49.3903,49.5425,48.9167,49.3715,9504983.1726622,0
+IEMG.US,D,20200731,000000,49.4289,49.4338,48.6706,49.0591,16574439.908479,0
+IEMG.US,D,20200803,000000,49.239,49.4852,49.1916,49.419,10961512.643965,0
+IEMG.US,D,20200804,000000,49.6098,50.0369,49.6098,49.9983,13944092.598066,0
+IEMG.US,D,20200805,000000,50.5203,50.8377,50.463,50.6231,7767508.138134,0
+IEMG.US,D,20200806,000000,50.4817,50.7853,50.3018,50.7665,6906541.4254679,0
+IEMG.US,D,20200807,000000,49.9212,50.0764,49.5188,49.8075,8450560.0921749,0
+IEMG.US,D,20200810,000000,49.8658,50.0072,49.5524,49.9509,11839023.356631,0
+IEMG.US,D,20200811,000000,50.2247,50.3255,49.7324,49.7887,8724892.5059752,0
+IEMG.US,D,20200812,000000,50.2642,50.543,50.1496,50.4056,12354191.540553,0
+IEMG.US,D,20200813,000000,50.3305,50.4155,50.0369,50.2346,6140021.977172,0
+IEMG.US,D,20200814,000000,50.0833,50.2247,50.0497,50.197,8217811.2186056,0
+IEMG.US,D,20200817,000000,50.548,50.7902,50.4442,50.7665,8304205.9772285,0
+IEMG.US,D,20200818,000000,50.7289,50.8139,50.3582,50.7665,13065622.988847,0
+IEMG.US,D,20200819,000000,50.6142,50.6231,50.1219,50.1595,11542152.827888,0
+IEMG.US,D,20200820,000000,49.2578,49.941,49.1817,49.941,8769587.4025281,0
+IEMG.US,D,20200821,000000,49.8747,50.2247,49.681,50.1792,7630520.4599695,0
+IEMG.US,D,20200824,000000,50.9464,50.985,50.5767,50.7665,10340955.862339,0
+IEMG.US,D,20200825,000000,50.9464,51.3171,50.8426,51.3073,13892256.552087,0
+IEMG.US,D,20200826,000000,51.2885,51.4585,51.2173,51.3933,11191559.816384,0
+IEMG.US,D,20200827,000000,51.5257,51.5356,50.7566,50.985,9671922.2071493,0
+IEMG.US,D,20200828,000000,51.2974,51.677,51.1659,51.6493,10962042.666953,0
+IEMG.US,D,20200831,000000,50.7566,50.7566,50.2395,50.5678,14687782.621074,0
+IEMG.US,D,20200901,000000,51.0601,51.4496,51.0047,51.4496,16650477.977447,0
+IEMG.US,D,20200902,000000,51.4783,51.4783,50.8139,51.2885,22032761.287932,0
+IEMG.US,D,20200903,000000,51.0047,51.0463,50.0171,50.3582,15498736.000405,0
+IEMG.US,D,20200904,000000,50.4531,50.7477,49.5425,50.3868,14997719.632576,0
+IEMG.US,D,20200908,000000,49.5139,49.9459,49.3478,49.5524,14852400.27625,0
+IEMG.US,D,20200909,000000,50.0072,50.3394,49.8935,50.197,14076732.873931,0
+IEMG.US,D,20200910,000000,50.3018,50.369,49.4377,49.4476,13518438.621043,0
+IEMG.US,D,20200911,000000,50.0833,50.2544,49.6552,49.8935,11360554.207193,0
+IEMG.US,D,20200914,000000,50.5767,50.804,50.5104,50.7289,9711997.6094492,0
+IEMG.US,D,20200915,000000,51.3349,51.3982,51.155,51.2598,7807430.8048018,0
+IEMG.US,D,20200916,000000,51.4032,51.5861,51.155,51.155,8551627.5864304,0
+IEMG.US,D,20200917,000000,50.6063,51.0601,50.548,51.0047,7890747.5864131,0
+IEMG.US,D,20200918,000000,51.0512,51.0888,50.5381,50.5767,7692093.1496263,0
+IEMG.US,D,20200921,000000,49.7324,50.1693,49.3369,50.1595,12377226.299174,0
+IEMG.US,D,20200922,000000,49.9133,49.941,49.3339,49.7413,8935666.6669002,0
+IEMG.US,D,20200923,000000,49.5801,49.6602,48.898,48.9167,17453367.724594,0
+IEMG.US,D,20200924,000000,48.2336,49.0294,48.1664,48.7269,12944785.839419,0
+IEMG.US,D,20200925,000000,48.2712,48.7457,48.0052,48.717,12149235.49457,0
+IEMG.US,D,20200928,000000,49.4091,49.5228,49.0868,49.3053,8283283.2186073,0
+IEMG.US,D,20200929,000000,49.2015,49.4674,49.1441,49.3241,6952938.6668484,0
+IEMG.US,D,20200930,000000,49.6849,50.2059,49.6552,50.0922,21821404.506317,0
+IEMG.US,D,20201001,000000,50.4442,50.5816,50.1446,50.5678,12077369.839396,0
+IEMG.US,D,20201002,000000,49.7808,50.3967,49.7413,49.9509,7645101.1496251,0
+IEMG.US,D,20201005,000000,50.2346,50.638,50.2346,50.6142,6413199.2645354,0
+IEMG.US,D,20201006,000000,50.8238,51.0987,50.5529,50.6904,9914259.0347419,0
+IEMG.US,D,20201007,000000,51.1738,51.4032,51.0314,51.2499,8717790.8048256,0
+IEMG.US,D,20201008,000000,51.4397,51.7106,51.326,51.6493,5130643.770249,0
+IEMG.US,D,20201009,000000,51.7719,52.1417,51.6582,52.0477,6816992.8277644,0
+IEMG.US,D,20201012,000000,52.2465,52.5302,52.1328,52.4264,6338132.2300507,0
+IEMG.US,D,20201013,000000,52.2376,52.2554,51.9242,52.1901,6634720.5518975,0
+IEMG.US,D,20201014,000000,52.1802,52.2979,51.8391,51.8668,8709213.333561,0
+IEMG.US,D,20201015,000000,51.1273,51.5445,51.0601,51.4585,9237855.6324254,0
+IEMG.US,D,20201016,000000,51.677,51.8105,51.503,51.677,7375768.5519169,0
+IEMG.US,D,20201019,000000,51.8194,52.028,51.4397,51.5722,10395069.793375,0
+IEMG.US,D,20201020,000000,51.8471,52.3987,51.8471,52.1605,30951829.334142,0
+IEMG.US,D,20201021,000000,52.2465,52.6024,52.1802,52.3611,42860682.208017,0
+IEMG.US,D,20201022,000000,52.3977,52.4561,52.0655,52.3028,33805835.219274,0
+IEMG.US,D,20201023,000000,52.3789,52.6073,52.1278,52.5786,18392088.000481,0
+IEMG.US,D,20201026,000000,51.9726,52.2465,51.4783,51.9143,18930202.943024,0
+IEMG.US,D,20201027,000000,52.0191,52.2514,51.8668,52.1417,12596119.724467,0
+IEMG.US,D,20201028,000000,51.3073,51.3636,50.8238,50.8891,18975476.414289,0
+IEMG.US,D,20201029,000000,51.0512,51.5208,50.8713,51.3349,11274787.586502,0
+IEMG.US,D,20201030,000000,50.9563,51.0215,50.4531,50.7289,15237189.885456,0
+IEMG.US,D,20201102,000000,51.2786,51.421,50.9899,51.421,12177106.207215,0
+IEMG.US,D,20201103,000000,51.5159,51.7917,51.3349,51.6869,19715958.989021,0
+IEMG.US,D,20201104,000000,52.3414,53.4091,52.2465,53.2331,22881070.161518,0
+IEMG.US,D,20201105,000000,54.0774,54.3335,53.6602,54.1535,21058975.54078,0
+IEMG.US,D,20201106,000000,54.0487,54.553,53.9252,54.3898,30678860.414595,0
+IEMG.US,D,20201109,000000,56.1367,56.1743,54.7705,54.8268,29412344.184677,0
+IEMG.US,D,20201110,000000,54.5994,54.7131,53.9538,54.2198,16476307.770546,0
+IEMG.US,D,20201111,000000,54.1348,54.6083,54.031,54.5332,12780540.414127,0
+IEMG.US,D,20201112,000000,54.6558,54.8416,54.0033,54.1348,16691915.862505,0
+IEMG.US,D,20201113,000000,54.7705,54.9365,54.5233,54.8832,13151753.74747,0
+IEMG.US,D,20201116,000000,55.5109,55.7591,55.4061,55.595,11815527.356631,0
+IEMG.US,D,20201117,000000,55.2816,55.681,55.1827,55.5386,10415412.965789,0
+IEMG.US,D,20201118,000000,55.7858,55.7947,55.3775,55.3963,9048195.4025353,0
+IEMG.US,D,20201119,000000,55.1491,55.5811,55.0354,55.5109,14887317.05786,0
+IEMG.US,D,20201120,000000,55.6434,55.9618,55.595,55.7858,8543806.712867,0
+IEMG.US,D,20201123,000000,56.4057,56.4304,55.8243,55.9647,8918886.9887389,0
+IEMG.US,D,20201124,000000,56.4106,56.7527,56.1367,56.7527,10204916.965784,0
+IEMG.US,D,20201125,000000,56.2129,56.4867,56.0507,56.4778,13047678.069307,0
+IEMG.US,D,20201127,000000,56.8772,57.1422,56.8575,57.0186,4415142.0690809,0
+IEMG.US,D,20201130,000000,56.2228,56.2544,55.5574,55.6138,19906764.230405,0
+IEMG.US,D,20201201,000000,56.5441,56.8674,56.2781,56.6963,13482906.850927,0
+IEMG.US,D,20201202,000000,56.5816,56.895,56.3829,56.7991,9477331.9542707,0
+IEMG.US,D,20201203,000000,57.3033,57.6691,57.2589,57.3785,11716650.758927,0
+IEMG.US,D,20201204,000000,57.8253,57.9766,57.7205,57.9766,8877104.1841401,0
+IEMG.US,D,20201207,000000,57.8827,58.119,57.7393,57.938,8773332.9657465,0
+IEMG.US,D,20201208,000000,57.8629,57.9726,57.7018,57.9578,10761136.643959,0
+IEMG.US,D,20201209,000000,58.1654,58.1654,57.2312,57.5307,13324659.586555,0
+IEMG.US,D,20201210,000000,57.4457,58.2949,57.4269,58.2514,7844205.7013544,0
+IEMG.US,D,20201211,000000,57.9104,58.0527,57.7304,57.8827,7807842.4829627,0
+IEMG.US,D,20201214,000000,58.025,58.0448,57.5752,57.594,10498497.103723,0
+IEMG.US,D,20201215,000000,57.8342,58.2465,57.681,58.2277,13059701.701491,0
+IEMG.US,D,20201216,000000,58.3325,58.5777,58.2178,58.4482,11298218.85087,0
+IEMG.US,D,20201217,000000,58.8426,58.9089,58.6884,58.8901,8483593.4714861,0
+IEMG.US,D,20201218,000000,58.7843,58.8328,58.5253,58.6983,11695678.437087,0
+IEMG.US,D,20201221,000000,57.507,58.1516,57.4694,57.9202,10352214.804868,0
+IEMG.US,D,20201222,000000,57.7472,57.7858,57.3725,57.507,9880764.4140514,0
+IEMG.US,D,20201223,000000,58.0547,58.1793,57.9301,58.0735,10817107.678444,0
+IEMG.US,D,20201224,000000,57.9489,58.0834,57.5871,57.9104,10087028.322103,0
+IEMG.US,D,20201228,000000,58.1694,58.2416,57.9489,58.0834,9857064.0922117,0
+IEMG.US,D,20201229,000000,58.5727,58.9188,58.5016,58.8426,8296329.4714812,0
+IEMG.US,D,20201230,000000,59.5713,59.8115,59.4902,59.6197,10318084.965787,0
+IEMG.US,D,20201231,000000,59.9371,59.9371,59.246,59.5614,14015047.908412,0
+IEMG.US,D,20210104,000000,60.6756,60.8723,59.7828,60.0419,18138464.920014,0
+IEMG.US,D,20210105,000000,60.4937,61.3864,60.4937,61.338,16984300.414237,0
+IEMG.US,D,20210106,000000,60.8871,61.5782,60.7112,60.8871,17994349.24185,0
+IEMG.US,D,20210107,000000,61.1837,61.3933,60.8921,61.3666,9535007.356571,0
+IEMG.US,D,20210108,000000,62.4423,62.9613,62.0775,62.9227,20638577.287896,0
+IEMG.US,D,20210111,000000,62.0676,62.3701,62.0013,62.0874,9801674.6669228,0
+IEMG.US,D,20210112,000000,62.4324,62.7784,62.2782,62.6637,48653580.598973,0
+IEMG.US,D,20210113,000000,62.8071,63.0958,62.4897,62.7883,19103997.885557,0
+IEMG.US,D,20210114,000000,63.5367,63.7868,63.335,63.3736,12970727.632523,0
+IEMG.US,D,20210115,000000,62.7399,62.8644,62.3464,62.5293,9182637.1496653,0
+IEMG.US,D,20210119,000000,63.7868,63.8096,63.3409,63.4309,17060374.896998,0
+IEMG.US,D,20210120,000000,64.5056,64.6212,64.2465,64.5451,10806464.735915,0
+IEMG.US,D,20210121,000000,64.7844,64.8615,64.4344,64.7656,18222043.678637,0
+IEMG.US,D,20210122,000000,63.8442,64.3098,63.7957,64.1803,14401447.816468,0
+IEMG.US,D,20210125,000000,64.8229,64.899,64.0172,64.6499,17755304.82805,0
+IEMG.US,D,20210126,000000,64.1704,64.295,63.8728,64.1902,8455525.5174624,0
+IEMG.US,D,20210127,000000,62.903,63.1234,62.4037,62.4709,13171450.575057,0
+IEMG.US,D,20210128,000000,62.2782,63.1136,62.1635,62.9129,9625444.0462286,0
+IEMG.US,D,20210129,000000,61.8184,61.9529,61.0493,61.2806,22763657.931629,0
+IEMG.US,D,20210201,000000,62.6153,63.0809,62.3078,62.9989,17243527.172864,0
+IEMG.US,D,20210202,000000,63.9302,63.9677,63.6039,63.8728,8617213.8852827,0
+IEMG.US,D,20210203,000000,64.2762,64.3721,63.9391,64.1991,9081440.1841454,0
+IEMG.US,D,20210204,000000,64.0646,64.2179,63.6524,64.208,16739652.322277,0
+IEMG.US,D,20210205,000000,64.4492,64.7369,64.203,64.6983,6793442.2070741,0
+IEMG.US,D,20210208,000000,64.4967,64.9653,64.4967,64.8812,7399781.4254808,0
+IEMG.US,D,20210209,000000,64.8615,65.5723,64.8526,65.514,5293636.9656556,0
+IEMG.US,D,20210210,000000,66.0903,66.1675,65.341,65.7443,7740695.4484782,0
+IEMG.US,D,20210211,000000,66.3405,66.6993,66.206,66.4067,10308135.908315,0
+IEMG.US,D,20210212,000000,66.1576,66.7043,66.0716,66.5036,5513103.9081901,0
+IEMG.US,D,20210216,000000,66.8971,67.08,66.5135,66.6855,6874241.37949,0
+IEMG.US,D,20210217,000000,66.6084,66.7626,66.292,66.6756,10937874.023274,0
+IEMG.US,D,20210218,000000,65.7156,65.8956,65.2065,65.8501,8462121.4714855,0
+IEMG.US,D,20210219,000000,66.3009,66.6232,66.1002,66.292,7042749.2415634,0
+IEMG.US,D,20210222,000000,64.6697,65.0157,64.3523,64.4008,15713066.575123,0
+IEMG.US,D,20210223,000000,64.0458,64.9475,63.3162,64.727,12540743.448604,0
+IEMG.US,D,20210224,000000,63.6998,64.3622,63.3014,64.3335,11566004.873866,0
+IEMG.US,D,20210225,000000,64.3523,64.5402,62.8021,62.9415,19347686.069471,0
+IEMG.US,D,20210226,000000,62.5668,62.5955,61.7502,62.1437,22449873.195989,0
+IEMG.US,D,20210301,000000,63.3736,63.9588,63.2391,63.7868,11390856.552022,0
+IEMG.US,D,20210302,000000,63.421,63.4695,62.9514,63.1521,12385121.011818,0
+IEMG.US,D,20210303,000000,63.6039,63.7621,62.817,63.0572,14651854.345211,0
+IEMG.US,D,20210304,000000,62.8269,63.1314,61.338,61.6741,20252025.655702,0
+IEMG.US,D,20210305,000000,62.4996,62.4996,61.0789,62.2505,37729561.01248,0
+IEMG.US,D,20210308,000000,61.1363,61.3617,60.5125,60.6558,13880719.448639,0
+IEMG.US,D,20210309,000000,61.4052,62.1585,61.3567,61.857,13985507.218756,0
+IEMG.US,D,20210310,000000,62.1437,62.1437,61.3479,61.684,12733352.184241,0
+IEMG.US,D,20210311,000000,63.0661,63.5891,62.7685,63.5654,11754130.666974,0
+IEMG.US,D,20210312,000000,62.3266,62.4897,62.0389,62.4709,11276173.333628,0
+IEMG.US,D,20210315,000000,62.2119,62.6588,62.0676,62.6341,7646278.5289355,0
+IEMG.US,D,20210316,000000,62.9129,63.1491,62.6637,62.9415,12235247.908366,0
+IEMG.US,D,20210317,000000,62.1536,63.253,62.0241,62.9613,12521015.264695,0
+IEMG.US,D,20210318,000000,62.4512,62.6153,61.8372,61.9143,9933445.0577309,0
+IEMG.US,D,20210319,000000,61.9915,62.5856,61.7651,62.557,12963504.552063,0
+IEMG.US,D,20210322,000000,62.2505,62.6153,62.034,62.4423,7926407.8162991,0
+IEMG.US,D,20210323,000000,61.7028,61.857,61.2322,61.2905,9204404.5059877,0
+IEMG.US,D,20210324,000000,60.9445,60.9929,59.9173,59.9173,18502542.161403,0
+IEMG.US,D,20210325,000000,59.7927,60.3404,59.7344,60.206,28426724.96626,0
+IEMG.US,D,20210326,000000,60.7626,61.684,60.4264,61.6741,18182324.322314,0
+IEMG.US,D,20210329,000000,61.1936,61.5159,60.9781,61.2806,12382455.724462,0
+IEMG.US,D,20210330,000000,61.2707,61.6158,61.0789,61.511,17071145.287802,0
+IEMG.US,D,20210331,000000,61.4625,62.0053,61.4487,61.7888,15484423.356727,0
+IEMG.US,D,20210401,000000,62.6914,62.7784,62.3365,62.4709,21173687.081013,0
+IEMG.US,D,20210405,000000,62.7586,62.7972,62.468,62.644,8396786.023208,0
+IEMG.US,D,20210406,000000,62.64,63.2253,62.5164,62.9791,9765455.080715,0
+IEMG.US,D,20210407,000000,62.1734,62.3078,61.9045,62.1358,8385127.540449,0
+IEMG.US,D,20210408,000000,62.7784,62.9415,62.6054,62.6914,7797670.8967555,0
+IEMG.US,D,20210409,000000,62.0775,62.1635,61.9578,62.1635,10268648.184176,0
+IEMG.US,D,20210412,000000,61.7314,61.8135,61.5495,61.7799,8263207.0806757,0
+IEMG.US,D,20210413,000000,61.7413,62.2119,61.6741,62.0092,7869720.6438838,0
+IEMG.US,D,20210414,000000,62.5481,62.6627,62.2406,62.3563,10928159.63247,0
+IEMG.US,D,20210415,000000,62.817,62.9366,62.644,62.8931,7316816.6438694,0
+IEMG.US,D,20210416,000000,63.0572,63.162,62.7804,63.0661,8586395.6783853,0
+IEMG.US,D,20210419,000000,62.9791,63.1037,62.6914,62.8931,13253741.701496,0
+IEMG.US,D,20210420,000000,62.8545,62.9613,62.2505,62.4324,15122834.3912,0
+IEMG.US,D,20210421,000000,62.1921,62.8694,62.034,62.8644,6996393.4714472,0
+IEMG.US,D,20210422,000000,62.8644,62.9791,62.3948,62.6153,9940932.1381909,0
+IEMG.US,D,20210423,000000,63.2085,63.5456,63.1669,63.4892,7966460.9657255,0
+IEMG.US,D,20210426,000000,63.4507,63.68,63.3449,63.6039,7568310.5289334,0
+IEMG.US,D,20210427,000000,63.6326,63.8096,63.5219,63.6237,8788577.195632,0
+IEMG.US,D,20210428,000000,63.8916,64.3523,63.7097,64.0834,7565176.919738,0
+IEMG.US,D,20210429,000000,64.2762,64.3049,63.4457,63.9213,6650377.4714382,0
+IEMG.US,D,20210430,000000,63.2302,63.3162,62.7201,62.8545,12377308.230209,0
+IEMG.US,D,20210503,000000,62.7586,63.1284,62.5955,62.8545,8594644.4140177,0
+IEMG.US,D,20210504,000000,62.3365,62.4037,61.6741,62.1437,8363371.3105634,0
+IEMG.US,D,20210505,000000,62.4136,62.5955,62.3543,62.4324,8933722.5749461,0
+IEMG.US,D,20210506,000000,62.7497,63.0374,62.557,63.0275,7610999.6323828,0
+IEMG.US,D,20210507,000000,63.4408,63.9687,63.3647,63.7285,7708131.4025003,0
+IEMG.US,D,20210510,000000,63.4596,63.4981,62.5856,62.6153,11725807.816398,0
+IEMG.US,D,20210511,000000,61.4625,62.4611,61.4625,62.3948,7903073.655379,0
+IEMG.US,D,20210512,000000,61.3281,61.5881,60.5797,60.6657,11844902.161229,0
+IEMG.US,D,20210513,000000,60.8486,61.161,60.3009,60.6469,11321150.437078,0
+IEMG.US,D,20210514,000000,61.2905,61.7403,61.1313,61.6355,10302311.724407,0
+IEMG.US,D,20210517,000000,61.2035,61.5594,61.0789,61.5495,6305252.5978659,0
+IEMG.US,D,20210518,000000,62.3948,62.7013,62.288,62.3948,5550959.0806049,0
+IEMG.US,D,20210519,000000,61.6257,62.4274,61.5782,62.2119,11619712.184212,0
+IEMG.US,D,20210520,000000,62.3365,62.6825,62.2782,62.5668,6205465.6553346,0
+IEMG.US,D,20210521,000000,62.5382,62.5481,61.77,61.9045,6609214.7128164,0
+IEMG.US,D,20210524,000000,62.2307,62.5757,62.0874,62.4423,5600974.436928,0
+IEMG.US,D,20210525,000000,63.2006,63.3063,62.9316,63.0473,7282485.5174317,0
+IEMG.US,D,20210526,000000,63.2767,63.5832,63.2579,63.5555,7021915.4944364,0
+IEMG.US,D,20210527,000000,63.6613,63.7581,63.4596,63.594,9697956.0462305,0
+IEMG.US,D,20210528,000000,63.7186,64.122,63.6899,63.9875,9967979.4945134,0
+IEMG.US,D,20210601,000000,65.4566,65.4566,65.073,65.2846,9982952.6439391,0
+IEMG.US,D,20210602,000000,65.16,65.428,65.0206,65.4191,5881799.6323376,0
+IEMG.US,D,20210603,000000,64.7468,64.9287,64.5738,64.6885,5381186.8507154,0
+IEMG.US,D,20210604,000000,65.1304,65.3222,65.074,65.3222,8624158.8048231,0
+IEMG.US,D,20210607,000000,65.0157,65.0631,64.7369,65.0335,5529573.0576158,0
+IEMG.US,D,20210608,000000,64.8041,64.8427,64.5352,64.7082,7129078.2530599,0
+IEMG.US,D,20210609,000000,64.6786,64.8427,64.5105,64.5451,7447590.7128383,0
+IEMG.US,D,20210610,000000,64.8447,65.163,64.7666,65.076,8425575.172634,0
+IEMG.US,D,20210611,000000,64.9989,64.9989,64.6509,64.8536,4487793.6552897,0
+IEMG.US,D,20210614,000000,64.8832,65.163,64.8249,65.0859,8293285.8852742,0
+IEMG.US,D,20210615,000000,64.9218,64.9218,64.5056,64.641,8471947.1266582,0
+IEMG.US,D,20210616,000000,64.554,64.6845,63.51,63.7522,11507076.230186,0
+IEMG.US,D,20210617,000000,64.0804,64.3513,63.9193,64.1576,8669371.5864335,0
+IEMG.US,D,20210618,000000,63.8679,63.9836,63.5683,63.6356,12540298.391132,0
+IEMG.US,D,20210621,000000,63.6356,63.9934,63.3647,63.9747,10015091.862331,0
+IEMG.US,D,20210622,000000,63.5199,63.8096,63.3073,63.7324,5478502.7127869,0
+IEMG.US,D,20210623,000000,64.2258,64.5253,64.0706,64.1091,6338022.9886714,0
+IEMG.US,D,20210624,000000,64.5056,64.7418,64.4146,64.6707,8170380.2300986,0
+IEMG.US,D,20210625,000000,65.2025,65.2797,64.9119,65.1343,9456486.0692127,0
+IEMG.US,D,20210628,000000,65.1343,65.2984,65.0424,65.2411,8854491.2186222,0
+IEMG.US,D,20210629,000000,64.7863,65.2213,64.6509,65.2213,5619247.0806066,0
+IEMG.US,D,20210630,000000,64.7478,64.9702,64.6796,64.7666,10103858.574977,0
+IEMG.US,D,20210701,000000,64.815,64.898,64.1388,64.4581,8074977.1036593,0
+IEMG.US,D,20210702,000000,64.2841,64.467,64.0706,64.467,6669551.3564962,0
+IEMG.US,D,20210706,000000,63.7522,63.8194,63.164,63.3459,6519350.528906,0
+IEMG.US,D,20210707,000000,63.7226,63.7661,63.1136,63.3943,6369455.1725803,0
+IEMG.US,D,20210708,000000,62.0597,62.3404,61.8807,62.1566,10933525.609481,0
+IEMG.US,D,20210709,000000,62.7557,63.1432,62.6301,63.1333,13949643.678526,0
+IEMG.US,D,20210712,000000,62.9593,63.2589,62.8239,63.249,11508554.023289,0
+IEMG.US,D,20210713,000000,63.3073,63.596,63.2055,63.249,8413827.6783808,0
+IEMG.US,D,20210714,000000,63.8679,63.8679,63.3844,63.5298,9989529.3795714,0
+IEMG.US,D,20210715,000000,63.771,63.9934,63.5298,63.6939,6454965.8852262,0
+IEMG.US,D,20210716,000000,63.7809,63.8293,63.0997,63.2006,7597387.9542216,0
+IEMG.US,D,20210719,000000,62.2633,62.3068,61.8718,62.2149,11052165.793392,0
+IEMG.US,D,20210720,000000,61.9539,62.553,61.7601,62.4077,18547289.655657,0
+IEMG.US,D,20210721,000000,62.1664,62.8239,62.0359,62.8239,7770684.2300882,0
+IEMG.US,D,20210722,000000,63.0078,63.0078,62.6637,62.9494,6228998.0691283,0
+IEMG.US,D,20210723,000000,62.2821,62.3019,61.7601,62.0982,7413359.7243317,0
+IEMG.US,D,20210726,000000,60.9188,61.3053,60.8031,61.0641,13711484.322197,0
+IEMG.US,D,20210727,000000,59.8461,59.9717,59.164,59.8847,23187335.448882,0
+IEMG.US,D,20210728,000000,60.5223,61.4398,60.3582,61.3933,19667708.690169,0
+IEMG.US,D,20210729,000000,61.8372,61.8669,61.4319,61.6543,13620297.103804,0
+IEMG.US,D,20210730,000000,60.9484,61.3933,60.9099,61.1126,19504194.575222,0
+IEMG.US,D,20210802,000000,61.5762,61.8283,61.4408,61.5189,7837648.1841129,0
+IEMG.US,D,20210803,000000,61.4319,61.7987,61.1798,61.7888,6406852.1380985,0
+IEMG.US,D,20210804,000000,62.1763,62.4176,61.9104,62.0409,7243920.2760514,0
+IEMG.US,D,20210805,000000,61.9727,62.1566,61.9054,61.944,5932742.5288907,0
+IEMG.US,D,20210806,000000,61.7216,61.7314,61.2964,61.4408,9048949.977248,0
+IEMG.US,D,20210809,000000,61.6632,61.8086,61.5426,61.5762,7757363.8622717,0
+IEMG.US,D,20210810,000000,61.8086,61.8184,61.5238,61.6632,6879466.7588005,0
+IEMG.US,D,20210811,000000,61.9727,61.9727,61.509,61.7799,11316841.47156,0
+IEMG.US,D,20210812,000000,61.335,61.3399,61.0592,61.2866,11217965.885351,0
+IEMG.US,D,20210813,000000,61.0256,61.1224,60.7359,61.1224,6644584.6438518,0
+IEMG.US,D,20210816,000000,60.5708,60.639,60.3098,60.6004,13122446.712987,0
+IEMG.US,D,20210817,000000,59.4497,59.7779,59.2075,59.5169,13226734.804943,0
+IEMG.US,D,20210818,000000,59.9232,60.1457,59.5367,59.5653,12664105.287687,0
+IEMG.US,D,20210819,000000,58.4245,58.8021,58.3671,58.6083,12145972.414111,0
+IEMG.US,D,20210820,000000,58.0863,58.6192,58.0765,58.5411,9519395.9542718,0
+IEMG.US,D,20210823,000000,59.072,59.4981,58.9731,59.4398,7243951.6323732,0
+IEMG.US,D,20210824,000000,60.2712,60.7744,60.2524,60.6963,11068784.643967,0
+IEMG.US,D,20210825,000000,60.6776,60.8664,60.5223,60.8318,9376271.5404749,0
+IEMG.US,D,20210826,000000,60.4551,60.5134,60.1941,60.2426,7703125.5174427,0
+IEMG.US,D,20210827,000000,60.6004,61.0354,60.4551,61.0354,10499464.092228,0
+IEMG.US,D,20210830,000000,61.1224,61.2618,60.8901,61.1412,5826146.2070488,0
+IEMG.US,D,20210831,000000,62.0409,62.1032,61.8956,61.9628,10575685.241656,0
+IEMG.US,D,20210901,000000,62.3889,62.9692,62.3622,62.7853,9489116.8738112,0
+IEMG.US,D,20210902,000000,62.6884,62.7754,62.3839,62.4561,9695991.7243913,0
+IEMG.US,D,20210903,000000,62.6202,62.8624,62.5728,62.7754,6692044.9656921,0
+IEMG.US,D,20210907,000000,62.9297,63.2391,62.8822,63.1333,8727524.4140212,0
+IEMG.US,D,20210908,000000,62.6983,62.7003,62.0409,62.1467,10575967.448552,0
+IEMG.US,D,20210909,000000,61.944,62.2099,61.8184,62.0794,11991180.414107,0
+IEMG.US,D,20210910,000000,62.5916,62.6351,62.0359,62.0597,8109789.7013614,0
+IEMG.US,D,20210913,000000,62.1566,62.3889,61.9242,62.2534,14407198.161296,0
+IEMG.US,D,20210914,000000,62.1279,62.1813,61.6543,61.7987,13371229.793453,0
+IEMG.US,D,20210915,000000,61.6247,61.8283,61.3933,61.8283,9222899.678402,0
+IEMG.US,D,20210916,000000,60.9771,61.1798,60.7547,61.1412,12236302.896872,0
+IEMG.US,D,20210917,000000,61.1412,61.2094,60.7448,60.8802,13358533.517591,0
+IEMG.US,D,20210920,000000,59.3913,59.7492,58.7823,59.2945,16388824.644107,0
+IEMG.US,D,20210921,000000,59.7008,59.8165,59.425,59.682,13523049.011848,0
+IEMG.US,D,20210922,000000,60.2613,60.8802,60.2613,60.4739,15340143.816493,0
+IEMG.US,D,20210923,000000,60.7448,61.0157,60.639,60.9188,13815240.368177,0
+IEMG.US,D,20210924,000000,60.3197,60.4264,60.1941,60.2228,12032584.919855,0
+IEMG.US,D,20210927,000000,60.2811,60.7398,60.1071,60.6093,7331502.5289273,0
+IEMG.US,D,20210928,000000,60.204,60.3098,59.599,59.7977,12237489.37963,0
+IEMG.US,D,20210929,000000,59.6425,59.7878,59.2272,59.2371,7605417.1956011,0
+IEMG.US,D,20210930,000000,59.943,60.1556,59.6138,59.7107,10168251.310611,0
+IEMG.US,D,20211001,000000,59.7008,59.8748,59.1689,59.7295,10380200.827858,0
+IEMG.US,D,20211004,000000,59.2856,59.3093,58.4828,58.8595,13986995.126802,0
+IEMG.US,D,20211005,000000,59.0532,59.4971,58.9998,59.2856,10229816.919808,0
+IEMG.US,D,20211006,000000,58.376,58.982,58.2603,58.9563,15576335.816499,0
+IEMG.US,D,20211007,000000,59.7779,60.3246,59.7206,60.117,7123373.4254735,0
+IEMG.US,D,20211008,000000,60.204,60.3681,60.0587,60.2524,10210583.356589,0
+IEMG.US,D,20211011,000000,60.552,60.7161,60.117,60.1654,8211881.8392951,0
+IEMG.US,D,20211012,000000,60.1556,60.2613,59.8076,59.8263,9813038.8048542,0
+IEMG.US,D,20211013,000000,60.3582,60.7744,60.2228,60.6776,9952924.4140532,0
+IEMG.US,D,20211014,000000,60.987,61.0542,60.6677,60.8614,8461271.8163131,0
+IEMG.US,D,20211015,000000,61.1897,61.7087,61.1027,61.6247,10301868.689924,0
+IEMG.US,D,20211018,000000,61.248,61.6395,61.1907,61.4704,10180737.195668,0
+IEMG.US,D,20211019,000000,61.9341,62.2821,61.8184,62.2436,10188616.735898,0
+IEMG.US,D,20211020,000000,62.3207,62.3207,62.0448,62.2149,10805092.138213,0
+IEMG.US,D,20211021,000000,61.7413,61.8372,61.5772,61.683,20515231.63272,0
+IEMG.US,D,20211022,000000,61.7502,62.0211,61.3449,61.5476,22464959.632771,0
+IEMG.US,D,20211025,000000,61.8471,61.9628,61.5278,61.8956,19120987.954523,0
+IEMG.US,D,20211026,000000,62.0498,62.1279,61.4803,61.5377,31858706.759453,0
+IEMG.US,D,20211027,000000,61.2668,61.5377,61.0691,61.0928,17090342.437228,0
+IEMG.US,D,20211028,000000,60.8901,61.1412,60.7062,61.1412,16669919.908482,0
+IEMG.US,D,20211029,000000,60.465,60.5322,60.0349,60.3582,21221008.828141,0
+IEMG.US,D,20211101,000000,60.3582,60.8417,60.3098,60.8417,10352247.172684,0
+IEMG.US,D,20211102,000000,60.4353,60.4452,60.2327,60.2999,6616764.5059201,0
+IEMG.US,D,20211103,000000,60.2327,60.7062,60.03,60.6093,10393232.919812,0
+IEMG.US,D,20211104,000000,60.6963,60.7359,60.2791,60.4937,7895567.3565282,0
+IEMG.US,D,20211105,000000,60.6963,60.6963,60.2426,60.465,9341022.9887499,0
+IEMG.US,D,20211108,000000,60.8614,61.0542,60.7932,61.0157,6251957.9771749,0
+IEMG.US,D,20211109,000000,61.0542,61.2332,60.6874,60.7932,10859151.44856,0
+IEMG.US,D,20211110,000000,60.8802,61.1412,60.3681,60.5609,10203144.827853,0
+IEMG.US,D,20211111,000000,61.2964,61.6632,61.2767,61.5278,8526063.0806826,0
+IEMG.US,D,20211112,000000,61.5278,61.77,61.4319,61.7117,10026633.011756,0
+IEMG.US,D,20211115,000000,61.8669,61.8956,61.4803,61.5377,10990918.804885,0
+IEMG.US,D,20211116,000000,61.596,61.683,61.3449,61.5377,10726521.287637,0
+IEMG.US,D,20211117,000000,61.596,61.6059,61.0542,61.2094,13144778.483102,0
+IEMG.US,D,20211118,000000,60.6776,60.6963,60.2712,60.552,10006734.896813,0
+IEMG.US,D,20211119,000000,60.6489,60.8031,60.4215,60.465,10037416.551986,0
+IEMG.US,D,20211122,000000,60.3582,60.5134,59.9519,59.9519,10034182.80486,0
+IEMG.US,D,20211123,000000,59.9816,60.204,59.6672,59.9331,13239344.0923,0
+IEMG.US,D,20211124,000000,59.595,59.8649,59.4497,59.8362,10010015.172675,0
+IEMG.US,D,20211126,000000,58.2801,58.2989,57.6227,57.9222,10922388.046262,0
+IEMG.US,D,20211129,000000,58.4442,58.4442,57.9222,58.1061,19189785.747628,0
+IEMG.US,D,20211130,000000,58.1536,58.4442,57.4961,58.1249,19368969.931541,0
+IEMG.US,D,20211201,000000,58.9563,59.3577,58.2317,58.2505,19114367.724638,0
+IEMG.US,D,20211202,000000,58.9178,59.3291,58.637,58.9563,20183658.759148,0
+IEMG.US,D,20211203,000000,58.9178,59.0147,57.9529,58.2119,19799326.345345,0
+IEMG.US,D,20211206,000000,58.1536,58.6855,57.9272,58.6667,15755274.207308,0
+IEMG.US,D,20211207,000000,59.3528,59.595,59.2945,59.5555,13311244.138279,0
+IEMG.US,D,20211208,000000,59.5752,59.943,59.4497,59.8461,17363465.103902,0
+IEMG.US,D,20211209,000000,59.6237,59.7977,59.4161,59.4783,13578823.816447,0
+IEMG.US,D,20211210,000000,59.4783,59.6237,59.3528,59.5752,11304068.322135,0
+IEMG.US,D,20211213,000000,59.1205,59.1551,58.4981,58.6261,15348334.896953,0
+IEMG.US,D,20211214,000000,58.3098,58.6607,58.2603,58.4976,24017685.242007,0
+IEMG.US,D,20211215,000000,58.201,58.4284,57.5881,58.3592,27703002.851299,0
+IEMG.US,D,20211216,000000,58.7744,59.0364,58.3197,58.4383,24233975.081093,0
+IEMG.US,D,20211217,000000,58.0527,58.3444,57.8847,58.0824,21432687.264928,0
+IEMG.US,D,20211220,000000,57.3211,57.3706,56.9504,57.3112,24195058.851207,0
+IEMG.US,D,20211221,000000,57.766,58.2801,57.7462,58.2603,13399987.586557,0
+IEMG.US,D,20211222,000000,58.1219,58.5965,57.9934,58.5965,13488086.712996,0
+IEMG.US,D,20211223,000000,58.6657,58.9722,58.4778,58.8733,10489146.850849,0
+IEMG.US,D,20211227,000000,58.8832,59.2193,58.8832,59.1798,11247444.873857,0
+IEMG.US,D,20211228,000000,59.1897,59.2292,58.9623,58.9623,9210244.8738039,0
+IEMG.US,D,20211229,000000,58.903,58.9376,58.5098,58.7448,12262942.62101,0
+IEMG.US,D,20211230,000000,58.7349,59.5256,58.7349,59.3577,12941012.965855,0
+IEMG.US,D,20211231,000000,59.2786,59.6988,59.1402,59.1798,14248560.460143,0
+IEMG.US,D,20220103,000000,59.4368,59.5999,59.0661,59.5258,13549389.333687,0
+IEMG.US,D,20220104,000000,59.5555,59.595,59.2094,59.2984,10000486.896813,0
+IEMG.US,D,20220105,000000,59.0414,59.4566,58.374,58.4086,15569208.827993,0
+IEMG.US,D,20220106,000000,58.5075,58.8733,58.29,58.6261,14379270.804974,0
+IEMG.US,D,20220107,000000,58.8535,59.1798,58.636,59.1501,17605717.977472,0
+IEMG.US,D,20220110,000000,59.16,59.3083,58.7003,59.1007,15567452.87397,0
+IEMG.US,D,20220111,000000,59.5357,60.376,59.3577,60.3661,13120942.621033,0
+IEMG.US,D,20220112,000000,61.0582,61.4141,60.8901,61.3647,25878829.609872,0
+IEMG.US,D,20220113,000000,61.1175,61.1422,60.4551,60.4947,11341117.33363,0
+IEMG.US,D,20220114,000000,60.3068,60.5737,60.1585,60.4848,11113235.770405,0
+IEMG.US,D,20220118,000000,59.4467,59.7828,59.3822,59.4665,15424663.264771,0
+IEMG.US,D,20220119,000000,59.9015,60.0349,59.6444,59.7433,13233231.63253,0
+IEMG.US,D,20220120,000000,60.643,60.9741,59.9509,60.0201,17032825.839526,0
+IEMG.US,D,20220121,000000,59.8718,59.9311,59.0809,59.1106,21026670.437331,0
+IEMG.US,D,20220124,000000,58.1417,58.2603,56.8664,58.2603,60000501.886626,0
+IEMG.US,D,20220125,000000,57.8748,58.4383,57.5287,58.1219,25778612.782283,0
+IEMG.US,D,20220126,000000,58.4581,58.5668,57.2915,57.4398,16604609.74756,0
+IEMG.US,D,20220127,000000,57.3706,57.4892,56.7527,56.7873,18029441.011965,0
+IEMG.US,D,20220128,000000,56.9455,57.1432,56.3523,57.1432,25922849.839758,0
+IEMG.US,D,20220131,000000,57.8451,59.0117,57.7759,58.903,30234327.908836,0
+IEMG.US,D,20220201,000000,59.1501,59.2391,58.6261,59.2391,14674272.092338,0
+IEMG.US,D,20220202,000000,59.506,59.5159,58.7942,59.1798,12498307.218717,0
+IEMG.US,D,20220203,000000,58.4482,58.8337,58.3592,58.547,10566285.425564,0
+IEMG.US,D,20220204,000000,58.3098,58.9623,58.1714,58.725,16409154.667096,0
+IEMG.US,D,20220207,000000,58.4778,58.9771,58.4482,58.6756,21731802.299419,0
+IEMG.US,D,20220208,000000,58.5273,59.1995,58.5075,59.1798,10934505.747412,0
+IEMG.US,D,20220209,000000,59.6642,60.119,59.6049,60.0893,11827027.034792,0
+IEMG.US,D,20220210,000000,59.5357,60.3859,59.5357,59.6642,13333462.621038,0
+IEMG.US,D,20220211,000000,59.6543,59.8916,58.6459,58.7547,16853799.448716,0
+IEMG.US,D,20220214,000000,58.4976,58.5816,58.0033,58.3295,15687857.103858,0
+IEMG.US,D,20220215,000000,59.0908,59.5901,59.0512,59.5357,12314084.781931,0
+IEMG.US,D,20220216,000000,59.506,60.2574,59.4516,60.0399,15986356.138349,0
+IEMG.US,D,20220217,000000,59.7136,59.8323,59.1995,59.3281,11167919.172706,0
+IEMG.US,D,20220218,000000,59.1798,59.1798,58.6855,58.8239,13224311.264713,0
+IEMG.US,D,20220222,000000,57.9736,58.3493,57.6078,57.9736,14282034.850948,0
+IEMG.US,D,20220223,000000,58.2999,58.3098,57.2717,57.3903,16641872.184343,0
+IEMG.US,D,20220224,000000,54.5431,56.2633,54.4936,56.2534,33398577.288229,0
+IEMG.US,D,20220225,000000,56.4907,57.331,56.2435,57.2717,22445203.127023,0
+IEMG.US,D,20220228,000000,55.9667,56.6785,55.8629,56.5797,27047825.655879,0
+IEMG.US,D,20220301,000000,56.1644,56.6785,55.4724,55.769,21215774.345382,0
+IEMG.US,D,20220302,000000,55.9766,56.204,55.3834,55.9667,17665261.609657,0
+IEMG.US,D,20220303,000000,55.7986,55.8728,55.1461,55.2944,16724442.483196,0
+IEMG.US,D,20220304,000000,54.2069,54.4739,53.8807,54.197,19670022.98902,0
+IEMG.US,D,20220307,000000,53.2677,53.4457,52.1308,52.1605,27834309.977739,0
+IEMG.US,D,20220308,000000,52.4175,52.9711,51.8985,52.3582,28249034.759359,0
+IEMG.US,D,20220309,000000,53.1491,53.9598,52.986,53.8609,14855391.264756,0
+IEMG.US,D,20220310,000000,53.0502,53.1194,52.5659,52.9217,18166425.655647,0
+IEMG.US,D,20220311,000000,53.1886,53.2875,51.8441,51.8737,17964409.011964,0
+IEMG.US,D,20220314,000000,51.3498,51.6859,50.5292,50.6874,24791262.8972,0
+IEMG.US,D,20220315,000000,50.0349,50.895,49.838,50.8258,32884337.656032,0
+IEMG.US,D,20220316,000000,52.9711,54.6617,52.724,54.632,24323666.299486,0
+IEMG.US,D,20220317,000000,54.1081,54.4343,53.6731,54.3948,21472283.218952,0
+IEMG.US,D,20220318,000000,53.9499,55.2153,53.7818,55.1264,28502066.115687,0
+IEMG.US,D,20220321,000000,54.3058,54.5332,53.9301,54.3552,19213424.368318,0
+IEMG.US,D,20220322,000000,55.0374,55.4328,54.9978,55.2648,24714522.851221,0
+IEMG.US,D,20220323,000000,54.7309,55.4427,54.6123,54.8891,20612046.805136,0
+IEMG.US,D,20220324,000000,54.9385,55.2747,54.8051,55.2549,17998472.092424,0
+IEMG.US,D,20220325,000000,54.7408,54.8397,54.4541,54.7902,19308590.805102,0
+IEMG.US,D,20220328,000000,54.8594,55.0077,54.5035,54.988,16119197.701571,0
+IEMG.US,D,20220329,000000,55.9173,56.0458,55.6207,55.9173,18420468.506229,0
+IEMG.US,D,20220330,000000,55.7789,56.199,55.6207,55.7591,23789834.02361,0
+IEMG.US,D,20220331,000000,55.5416,55.5416,54.9187,54.9187,27104864.828295,0
+IEMG.US,D,20220401,000000,55.9272,56.115,55.507,55.8283,20748233.379853,0
+IEMG.US,D,20220404,000000,56.5302,56.8664,56.3523,56.7972,16650626.667102,0
+IEMG.US,D,20220405,000000,56.6093,56.6093,55.7195,55.8085,21977895.816666,0
+IEMG.US,D,20220406,000000,55.5218,55.5514,54.8545,55.1264,16649887.264803,0
+IEMG.US,D,20220407,000000,54.8199,54.9336,54.4195,54.7012,19187856.828088,0
+IEMG.US,D,20220408,000000,54.8199,55.0374,54.6617,54.7705,11973753.379623,0
+IEMG.US,D,20220411,000000,54.3058,54.4887,54.0191,54.0784,26405856.552414,0
+IEMG.US,D,20220412,000000,54.4936,54.5332,53.8456,53.8807,24396881.287994,0
+IEMG.US,D,20220413,000000,54.2069,54.6716,54.1575,54.6222,11386734.712941,0
+IEMG.US,D,20220414,000000,54.3453,54.3552,53.8807,53.9005,14495995.21877,0
+IEMG.US,D,20220418,000000,53.6434,54.0091,53.4951,53.7917,19376871.724644,0
+IEMG.US,D,20220419,000000,53.2381,53.5841,53.0403,53.5742,11658974.345132,0
+IEMG.US,D,20220420,000000,53.6236,53.6335,53.1689,53.2875,12108033.287673,0
+IEMG.US,D,20220421,000000,53.2974,53.3959,52.1703,52.3087,17562450.29931,0
+IEMG.US,D,20220422,000000,52.3878,52.6647,51.8045,51.8441,21784007.540799,0
+IEMG.US,D,20220425,000000,51.0235,51.4883,50.8555,51.4486,30190376.460559,0
+IEMG.US,D,20220426,000000,51.1125,51.1224,50.282,50.3018,21528567.816655,0
+IEMG.US,D,20220427,000000,50.638,51.1471,50.5687,50.8752,28973820.966275,0
+IEMG.US,D,20220428,000000,51.241,51.6112,50.7269,51.5376,21318303.448833,0
+IEMG.US,D,20220429,000000,52.3977,52.6498,51.6167,51.6562,22223843.678742,0
+IEMG.US,D,20220502,000000,51.4981,51.765,50.9593,51.5574,26997842.667372,0
+IEMG.US,D,20220503,000000,51.9034,52.0319,51.7156,51.9331,22930199.448875,0
+IEMG.US,D,20220504,000000,51.4684,52.6152,51.1224,52.5262,36624882.851532,0
+IEMG.US,D,20220505,000000,51.4684,51.5475,50.1549,50.5984,24147853.425918,0
+IEMG.US,D,20220506,000000,50.1436,50.3315,49.6592,50.0052,27146449.38002,0
+IEMG.US,D,20220509,000000,49.0265,49.3033,48.5074,48.5618,36227656.920487,0
+IEMG.US,D,20220510,000000,49.2539,49.3231,48.3493,48.7892,29270155.403064,0
+IEMG.US,D,20220511,000000,48.9968,49.3972,48.3542,48.4135,34457124.230786,0
+IEMG.US,D,20220512,000000,47.8599,48.4926,47.5336,48.0576,27885260.966246,0
+IEMG.US,D,20220513,000000,48.5717,49.3923,48.5717,49.3824,15380557.057873,0
+IEMG.US,D,20220516,000000,49.0364,49.4106,48.9276,49.2044,13903505.379674,0
+IEMG.US,D,20220517,000000,50.4798,50.549,50.0102,50.4106,13048145.379651,0
+IEMG.US,D,20220518,000000,50.0547,50.2376,49.1155,49.2143,13853460.690017,0
+IEMG.US,D,20220519,000000,49.412,50.2029,49.4022,49.9953,19980531.494775,0
+IEMG.US,D,20220520,000000,50.4995,50.6627,49.5109,50.1931,14446855.81647,0
+IEMG.US,D,20220523,000000,50.4699,50.6973,50.2524,50.5786,12041355.586522,0
+IEMG.US,D,20220524,000000,49.7778,49.8421,49.2599,49.7383,13687158.896909,0
+IEMG.US,D,20220525,000000,49.59,50.0942,49.506,49.9756,19032580.322337,0
+IEMG.US,D,20220526,000000,49.8668,50.8505,49.8668,50.7072,18294726.621168,0
+IEMG.US,D,20220527,000000,51.073,51.2954,50.9098,51.2806,10349685.057742,0
+IEMG.US,D,20220531,000000,52.5164,52.5164,51.9528,51.9726,27992077.793835,0
+IEMG.US,D,20220601,000000,52.3087,52.3631,51.4041,51.6167,13713348.506106,0
+IEMG.US,D,20220602,000000,51.8243,52.5164,51.6958,52.5164,14890630.713033,0
+IEMG.US,D,20220603,000000,51.9825,52.0023,51.5178,51.6365,13739080.919899,0
+IEMG.US,D,20220606,000000,52.4867,52.6251,51.7353,51.854,13286274.391152,0
+IEMG.US,D,20220607,000000,51.5574,52.0814,51.4783,52.0418,11438534.345127,0
+IEMG.US,D,20220608,000000,52.2198,52.457,52.0336,52.2,14499036.781988,0
+IEMG.US,D,20220609,000000,51.81,51.9,51.01,51.02,15898238,0
+IEMG.US,D,20220610,000000,50.94,51.01,50.38,50.51,27553616,0
+IEMG.US,D,20220613,000000,49.18,49.47,48.55,48.74,26543047,0
+IEMG.US,D,20220614,000000,49.22,49.5651,49.06,49.37,23484997,0
+IEMG.US,D,20220615,000000,49.52,50.34,49.255,50.05,20381279,0
+IEMG.US,D,20220616,000000,48.55,48.72,48.17,48.48,23091772,0
+IEMG.US,D,20220617,000000,48.97,49.08,48.37,48.7,17389275,0
+IEMG.US,D,20220621,000000,49.28,49.56,49.2,49.34,18140881,0
+IEMG.US,D,20220622,000000,48.34,48.79,48.23,48.46,12877141,0
+IEMG.US,D,20220623,000000,48.55,48.825,48.17,48.64,14695561,0
+IEMG.US,D,20220624,000000,49.09,49.8,49.05,49.78,14894747,0
+IEMG.US,D,20220627,000000,50,50.095,49.7117,49.79,11201542,0
+IEMG.US,D,20220628,000000,50.08,50.3375,49.42,49.45,13480564,0
+IEMG.US,D,20220629,000000,49.36,49.47,49.125,49.3,15545882,0
+IEMG.US,D,20220630,000000,48.64,49.155,48.325,49.06,28585820,0
+IEMG.US,D,20220701,000000,48.44,48.71,48.1539,48.7,18224461,0
+IEMG.US,D,20220705,000000,47.7,48.32,47.51,48.32,24489365,0
+IEMG.US,D,20220706,000000,48.02,48.19,47.6534,48.01,12786203,0
+IEMG.US,D,20220707,000000,48.68,49.19,48.65,49.02,10389930,0
+IEMG.US,D,20220708,000000,48.85,49.19,48.665,48.96,14980179,0
+IEMG.US,D,20220711,000000,48,48,47.55,47.73,12671187,0
+IEMG.US,D,20220712,000000,47.55,47.81,47.34,47.54,13742893,0
+IEMG.US,D,20220713,000000,46.97,47.71,46.89,47.46,16791491,0
+IEMG.US,D,20220714,000000,46.99,47.15,46.58,47.1,21511967,0
+IEMG.US,D,20220715,000000,47.0819,47.37,46.72,47.36,12325527,0
+IEMG.US,D,20220718,000000,48.03,48.27,47.58,47.67,12028846,0
+IEMG.US,D,20220719,000000,48.22,48.5,48.125,48.44,12285809,0
+IEMG.US,D,20220720,000000,48.24,48.405,48.03,48.23,11875676,0
+IEMG.US,D,20220721,000000,48.49,48.79,48.3238,48.77,12840924,0
+IEMG.US,D,20220722,000000,48.67,48.765,48.09,48.29,9737812,0
+IEMG.US,D,20220725,000000,48.42,48.545,48.2912,48.5,9286825,0
+IEMG.US,D,20220726,000000,48.5,48.6,48.015,48.07,9518074,0
+IEMG.US,D,20220727,000000,48.51,49.1153,48.31,49,12042759,0
+IEMG.US,D,20220728,000000,49.06,49.26,48.5398,49.2,8831090,0
+IEMG.US,D,20220729,000000,48.65,49.09,48.43,49.06,17130555,0
+IEMG.US,D,20220801,000000,48.56,48.995,48.29,48.64,12366726,0
+IEMG.US,D,20220802,000000,48.25,48.9,48.11,48.37,9854694,0
+IEMG.US,D,20220803,000000,48.47,48.84,48.26,48.77,10434557,0
+IEMG.US,D,20220804,000000,49.05,49.22,48.9,49.13,10634124,0
+IEMG.US,D,20220805,000000,48.84,49.22,48.8,49.12,7969366,0
+IEMG.US,D,20220808,000000,49.26,49.51,49.125,49.21,9271229,0
+IEMG.US,D,20220809,000000,49.29,49.34,48.975,49.09,9977046,0
+IEMG.US,D,20220810,000000,49.4,49.75,49.23,49.7,13007822,0
+IEMG.US,D,20220811,000000,50.06,50.54,49.765,49.89,8239785,0
+IEMG.US,D,20220812,000000,49.88,50.42,49.88,50.42,8252540,0
+IEMG.US,D,20220815,000000,50,50.29,49.951,50.16,8312094,0
+IEMG.US,D,20220816,000000,50.08,50.31,50.03,50.19,7498562,0
+IEMG.US,D,20220817,000000,49.9,50.2199,49.8232,50.01,12660558,0
+IEMG.US,D,20220818,000000,49.84,49.87,49.515,49.7,6918886,0
+IEMG.US,D,20220819,000000,49.27,49.32,48.93,49.06,8466257,0
+IEMG.US,D,20220822,000000,48.68,48.79,48.57,48.64,9957404,0
+IEMG.US,D,20220823,000000,48.7,49.11,48.62,48.89,7324193,0
+IEMG.US,D,20220824,000000,48.56,49.2,48.52,48.98,10961593,0
+IEMG.US,D,20220825,000000,49.42,49.95,49.33,49.95,9524929,0
+IEMG.US,D,20220826,000000,50.27,50.345,49.14,49.15,11607922,0
+IEMG.US,D,20220829,000000,48.99,49.2599,48.8829,48.91,11734189,0
+IEMG.US,D,20220830,000000,49.08,49.12,48.19,48.32,13389008,0
+IEMG.US,D,20220831,000000,48.79,48.98,48.44,48.46,13660357,0
+IEMG.US,D,20220901,000000,48.07,48.16,47.68,48.13,20837816,0
+IEMG.US,D,20220902,000000,48.08,48.3084,47.67,47.76,9937973,0
+IEMG.US,D,20220906,000000,47.56,47.64,47.14,47.18,14869161,0
+IEMG.US,D,20220907,000000,46.98,47.59,46.92,47.56,14482701,0
+IEMG.US,D,20220908,000000,47.13,47.4,47,47.37,12596259,0
+IEMG.US,D,20220909,000000,47.76,48.15,47.76,48.07,10621740,0
+IEMG.US,D,20220912,000000,48.48,48.79,48.38,48.73,12909177,0
+IEMG.US,D,20220913,000000,47.74,47.96,47.13,47.19,11636188,0
+IEMG.US,D,20220914,000000,47.54,47.615,47.2841,47.5,14515136,0
+IEMG.US,D,20220915,000000,47.16,47.46,46.9244,47.01,15582083,0
+IEMG.US,D,20220916,000000,46.55,46.71,46.34,46.53,20039455,0
+IEMG.US,D,20220919,000000,46.15,46.71,46.15,46.67,16218651,0
+IEMG.US,D,20220920,000000,46.46,46.64,46.28,46.46,12376402,0
+IEMG.US,D,20220921,000000,46.17,46.46,45.62,45.71,15272244,0
+IEMG.US,D,20220922,000000,45.69,45.795,45.38,45.5,17934661,0
+IEMG.US,D,20220923,000000,44.63,44.705,44.1438,44.37,22861980,0
+IEMG.US,D,20220926,000000,44.05,44.255,43.66,43.76,21429884,0
+IEMG.US,D,20220927,000000,44.08,44.375,43.535,43.71,48972222,0
+IEMG.US,D,20220928,000000,43.41,44.21,43.34,44.11,20932947,0
+IEMG.US,D,20220929,000000,43.33,43.365,42.79,43.17,19293060,0
+IEMG.US,D,20220930,000000,43.07,43.4499,42.95,42.98,24397727,0
+IEMG.US,D,20221003,000000,43.32,43.82,43.11,43.71,19039294,0
+IEMG.US,D,20221004,000000,44.64,45.215,44.6,45.11,15983521,0
+IEMG.US,D,20221005,000000,44.91,45.23,44.605,45.06,14820630,0
+IEMG.US,D,20221006,000000,44.96,45.19,44.79,44.83,13368218,0
+IEMG.US,D,20221007,000000,44.43,44.4983,43.8444,43.89,11928568,0
+IEMG.US,D,20221010,000000,43.66,43.67,43.19,43.33,12726927,0
+IEMG.US,D,20221011,000000,42.89,43.19,42.565,42.71,19773403,0
+IEMG.US,D,20221012,000000,42.73,42.945,42.595,42.71,13904587,0
+IEMG.US,D,20221013,000000,41.66,43.059,41.55,42.85,24233743,0
+IEMG.US,D,20221014,000000,43.07,43.13,42.18,42.21,18111469,0
+IEMG.US,D,20221017,000000,43.04,43.49,43.04,43.32,14714191,0
+IEMG.US,D,20221018,000000,43.76,43.84,43.059,43.35,15969968,0
+IEMG.US,D,20221019,000000,42.72,42.955,42.46,42.6,12354229,0
+IEMG.US,D,20221020,000000,42.9,43.5,42.815,42.88,14550797,0
+IEMG.US,D,20221021,000000,42.76,43.505,42.575,43.46,13642289,0
+IEMG.US,D,20221024,000000,41.99,42.05,41.4433,41.91,31902956,0
+IEMG.US,D,20221025,000000,42,42.38,41.96,42.35,21844230,0
+IEMG.US,D,20221026,000000,42.43,43.316,42.41,42.95,18247799,0
+IEMG.US,D,20221027,000000,42.71,43.097,42.63,42.68,16363832,0
+IEMG.US,D,20221028,000000,42.12,42.48,42.01,42.48,14727758,0
+IEMG.US,D,20221031,000000,41.99,42.44,41.99,42.35,24555079,0
+IEMG.US,D,20221101,000000,43.37,43.46,42.92,43.08,29528354,0
+IEMG.US,D,20221102,000000,43.16,43.65,42.685,42.71,19497650,0
+IEMG.US,D,20221103,000000,42.48,43.12,42.4416,42.97,24024329,0
+IEMG.US,D,20221104,000000,44.51,44.72,44.07,44.72,20476904,0
+IEMG.US,D,20221107,000000,44.92,45.07,44.565,44.72,15662223,0
+IEMG.US,D,20221108,000000,44.8,45.25,44.645,45.06,16885925,0
+IEMG.US,D,20221109,000000,44.77,44.9305,44.25,44.28,14019053,0
+IEMG.US,D,20221110,000000,45.45,45.89,45.28,45.89,14726002,0
+IEMG.US,D,20221111,000000,46.67,47.04,46.53,46.93,16738929,0
+IEMG.US,D,20221114,000000,46.75,47.03,46.535,46.69,19838550,0
+IEMG.US,D,20221115,000000,48.115,48.14,47.405,47.71,18541748,0
+IEMG.US,D,20221116,000000,47.28,47.35,46.895,46.9,22508823,0
+IEMG.US,D,20221117,000000,46.13,47.07,46.11,47.02,16264592,0
+IEMG.US,D,20221118,000000,46.88,46.92,46.545,46.74,12470049,0
+IEMG.US,D,20221121,000000,46.15,46.295,45.99,46.22,16591350,0
+IEMG.US,D,20221122,000000,46.11,46.35,46.05,46.32,12570398,0
+IEMG.US,D,20221123,000000,46.4,46.73,46.4,46.71,8276137,0
+IEMG.US,D,20221125,000000,46.6,46.66,46.47,46.53,5268225,0
+IEMG.US,D,20221128,000000,46.36,46.8,46.31,46.33,20678557,0
+IEMG.US,D,20221129,000000,47.21,47.46,47.15,47.28,11832832,0
+IEMG.US,D,20221130,000000,48.22,48.78,47.9265,48.56,26615878,0
+IEMG.US,D,20221201,000000,48.76,48.86,48.3129,48.47,25504364,0
+IEMG.US,D,20221202,000000,48.05,48.8,48.05,48.68,12936991,0
+IEMG.US,D,20221205,000000,48.64,48.66,47.98,48.11,11105523,0
+IEMG.US,D,20221206,000000,48.24,48.295,47.875,48.02,10825553,0
+IEMG.US,D,20221207,000000,47.69,47.91,47.59,47.77,13093424,0
+IEMG.US,D,20221208,000000,48.22,48.43,48.01,48.29,18299685,0
+IEMG.US,D,20221209,000000,48.36,48.46,48,48.01,11276079,0
+IEMG.US,D,20221212,000000,47.86,47.8755,47.47,47.85,13363068,0
+IEMG.US,D,20221213,000000,48.15,48.2699,47.445,47.57,15775100,0
+IEMG.US,D,20221214,000000,47.54,47.82,47.24,47.59,14441671,0
+IEMG.US,D,20221215,000000,47.2,47.37,46.5,46.53,21324703,0
+IEMG.US,D,20221216,000000,46.72,46.8999,46.54,46.6,15061491,0
+IEMG.US,D,20221219,000000,46.94,46.945,46.6,46.69,13123130,0
+IEMG.US,D,20221220,000000,46.52,46.83,46.47,46.65,16517329,0
+IEMG.US,D,20221221,000000,46.63,47.07,46.505,47.04,10494328,0
+IEMG.US,D,20221222,000000,46.93,46.965,46.3,46.66,11751275,0
+IEMG.US,D,20221223,000000,46.58,46.72,46.37,46.6,10122724,0
+IEMG.US,D,20221227,000000,46.99,47.49,46.93,47.26,11961195,0
+IEMG.US,D,20221228,000000,47.1,47.18,46.56,46.56,13281249,0
+IEMG.US,D,20221229,000000,47.11,47.4398,47.06,47.37,14050478,0
+IEMG.US,D,20221230,000000,47.06,47.22,46.565,46.7,14935312,0
+IEMG.US,D,20230103,000000,47.25,47.58,46.955,47.07,13698972,0
+IEMG.US,D,20230104,000000,47.86,48.45,47.605,48.44,16280117,0
+IEMG.US,D,20230105,000000,47.96,48.32,47.93,48.2,8246709,0
+IEMG.US,D,20230106,000000,48.58,49.265,48.29,49.24,15270884,0
+IEMG.US,D,20230109,000000,49.8,49.95,49.57,49.59,13375335,0
+IEMG.US,D,20230110,000000,49.7,49.96,49.505,49.92,12824631,0
+IEMG.US,D,20230111,000000,49.87,50.22,49.79,50.19,90038305,0
+IEMG.US,D,20230112,000000,50.25,50.515,49.755,50.43,40909006,0
+IEMG.US,D,20230113,000000,50.31,50.74,50.31,50.7,11808981,0
+IEMG.US,D,20230117,000000,50.38,50.4899,50.235,50.44,19644104,0
+IEMG.US,D,20230118,000000,50.87,50.93,50.09,50.1,28066764,0
+IEMG.US,D,20230119,000000,50.33,50.64,50.28,50.5,25935860,0
+IEMG.US,D,20230120,000000,50.78,51.21,50.625,51.21,17178289,0
+IEMG.US,D,20230123,000000,51.27,51.79,51.22,51.59,14040408,0
+IEMG.US,D,20230124,000000,51.35,51.6299,51.295,51.58,10029037,0
+IEMG.US,D,20230125,000000,51.33,51.64,51.06,51.64,14946112,0
+IEMG.US,D,20230126,000000,52.02,52.145,51.775,52.12,11258275,0
+IEMG.US,D,20230127,000000,51.93,51.96,51.655,51.84,11747873,0
+IEMG.US,D,20230130,000000,51.08,51.2,50.8348,50.84,11954524,0
+IEMG.US,D,20230131,000000,50.55,50.87,50.4597,50.87,13379258,0
+IEMG.US,D,20230201,000000,51.09,51.67,50.775,51.51,15163675,0
+IEMG.US,D,20230202,000000,51.53,51.56,51.0101,51.23,14931487,0
+IEMG.US,D,20230203,000000,50.63,50.95,50.23,50.33,12237112,0
+IEMG.US,D,20230206,000000,49.5,49.75,49.33,49.68,8734587,0
+IEMG.US,D,20230207,000000,49.71,50.025,49.375,49.88,23410332,0
+IEMG.US,D,20230208,000000,49.96,50.0399,49.59,49.77,13079192,0
+IEMG.US,D,20230209,000000,50.45,50.4999,49.8216,50.01,10903857,0
+IEMG.US,D,20230210,000000,49.71,49.735,49.42,49.57,12888361,0
+IEMG.US,D,20230213,000000,49.72,50.04,49.585,49.97,7372376,0
+IEMG.US,D,20230214,000000,49.57,50.06,49.43,49.83,11258534,0
+IEMG.US,D,20230215,000000,49.13,49.44,49.05,49.44,10096966,0
+IEMG.US,D,20230216,000000,49.24,49.71,49.12,49.48,9737514,0
+IEMG.US,D,20230217,000000,48.96,49.1,48.785,49.05,6213292,0
+IEMG.US,D,20230221,000000,48.7,48.94,48.4201,48.44,9526223,0
+IEMG.US,D,20230222,000000,48.31,48.46,48.07,48.22,10839314,0
+IEMG.US,D,20230223,000000,48.81,48.88,48.165,48.47,12341553,0
+IEMG.US,D,20230224,000000,47.44,47.63,47.24,47.44,21853622,0
+IEMG.US,D,20230227,000000,47.72,47.765,47.56,47.67,16174927,0
+IEMG.US,D,20230228,000000,47.51,47.7,47.33,47.35,24237845,0
+IEMG.US,D,20230301,000000,48.47,48.515,48.215,48.37,14760984,0
+IEMG.US,D,20230302,000000,48.11,48.605,48.04,48.54,8544332,0
+IEMG.US,D,20230303,000000,48.65,49,48.595,48.95,8514026,0
+IEMG.US,D,20230306,000000,48.9,49.13,48.77,48.81,7782864,0
+IEMG.US,D,20230307,000000,48.63,48.64,47.99,48.01,11155396,0
+IEMG.US,D,20230308,000000,48.08,48.34,48.06,48.25,8995947,0
+IEMG.US,D,20230309,000000,47.83,47.9,47.16,47.22,11407088,0
+IEMG.US,D,20230310,000000,47.19,47.4601,46.9301,46.99,16444793,0
+IEMG.US,D,20230313,000000,46.8,47.33,46.725,47,19077870,0
+IEMG.US,D,20230314,000000,46.88,47.0957,46.74,47,10417224,0
+IEMG.US,D,20230315,000000,45.98,46.23,45.785,46.2,24189714,0
+IEMG.US,D,20230316,000000,46.1,46.9,46.04,46.87,18091987,0
+IEMG.US,D,20230317,000000,46.84,46.89,46.45,46.57,20671328,0
+IEMG.US,D,20230320,000000,46.51,46.855,46.42,46.73,9962863,0
+IEMG.US,D,20230321,000000,47.1,47.28,46.94,47.19,6746799,0
+IEMG.US,D,20230322,000000,47.52,48.06,47.33,47.36,16100772,0
+IEMG.US,D,20230323,000000,48.17,48.49,47.73,47.94,16659657,0
+IEMG.US,D,20230324,000000,47.605,47.89,47.52,47.85,8208634,0
+IEMG.US,D,20230327,000000,47.56,47.655,47.38,47.61,10422610,0
+IEMG.US,D,20230328,000000,48,48.215,47.96,48.21,10196935,0
+IEMG.US,D,20230329,000000,48.26,48.44,48.12,48.35,8456953,0
+IEMG.US,D,20230330,000000,48.84,48.97,48.67,48.86,11076196,0
+IEMG.US,D,20230331,000000,48.85,48.975,48.65,48.79,13273655,0
+IEMG.US,D,20230403,000000,48.79,48.98,48.67,48.93,10102602,0
+IEMG.US,D,20230404,000000,48.85,48.9885,48.71,48.95,8609025,0
+IEMG.US,D,20230405,000000,48.88,48.89,48.41,48.55,9312111,0
+IEMG.US,D,20230406,000000,48.45,48.86,48.355,48.76,7697345,0
+IEMG.US,D,20230410,000000,48.63,48.86,48.585,48.86,6701453,0
+IEMG.US,D,20230411,000000,49.26,49.365,49.1512,49.2,9717957,0
+IEMG.US,D,20230412,000000,49.4,49.41,48.805,48.89,12645587,0
+IEMG.US,D,20230413,000000,49.44,49.64,49.405,49.58,6601433,0
+IEMG.US,D,20230414,000000,49.36,49.535,49.095,49.28,8742805,0
+IEMG.US,D,20230417,000000,49.5,49.55,49.3,49.5,13296205,0
+IEMG.US,D,20230418,000000,49.56,49.6101,49.29,49.41,9422918,0
+IEMG.US,D,20230419,000000,48.86,49,48.76,48.91,7887618,0
+IEMG.US,D,20230420,000000,48.84,49.1158,48.71,48.82,8541080,0
+IEMG.US,D,20230421,000000,48.42,48.42,48.12,48.36,8166953,0
+IEMG.US,D,20230424,000000,48.28,48.36,48.14,48.28,9218189,0
+IEMG.US,D,20230425,000000,47.65,47.67,47.31,47.35,10362470,0
+IEMG.US,D,20230426,000000,47.95,47.99,47.6401,47.69,9503868,0
+IEMG.US,D,20230427,000000,47.97,48.38,47.9,48.34,6761331,0
+IEMG.US,D,20230428,000000,48.34,48.6,48.32,48.58,9728877,0
+IEMG.US,D,20230501,000000,48.45,48.75,48.385,48.42,7151749,0
+IEMG.US,D,20230502,000000,48.29,48.29,47.8452,47.99,9433022,0
+IEMG.US,D,20230503,000000,48.03,48.255,47.914,47.93,7729359,0
+IEMG.US,D,20230504,000000,48.33,48.45,48.2,48.32,8794542,0
+IEMG.US,D,20230505,000000,48.54,48.97,48.45,48.91,5508558,0
+IEMG.US,D,20230508,000000,49.05,49.075,48.83,48.91,7409469,0
+IEMG.US,D,20230509,000000,48.44,48.64,48.39,48.6,8041748,0
+IEMG.US,D,20230510,000000,48.62,48.74,48.36,48.63,13249234,0
+IEMG.US,D,20230511,000000,48.21,48.44,48.06,48.39,8447556,0
+IEMG.US,D,20230512,000000,48.1,48.12,47.78,47.88,9068060,0
+IEMG.US,D,20230515,000000,48.34,48.76,48.1999,48.7,9353837,0
+IEMG.US,D,20230516,000000,48.39,48.57,48.35,48.37,6764867,0
+IEMG.US,D,20230517,000000,48.4,48.66,48.3,48.61,9467556,0
+IEMG.US,D,20230518,000000,48.44,48.44,48.1627,48.38,10465359,0
+IEMG.US,D,20230519,000000,48.45,48.5201,48.3,48.41,8370758,0
+IEMG.US,D,20230522,000000,48.76,48.99,48.76,48.79,8248104,0
+IEMG.US,D,20230523,000000,48.44,48.54,48.09,48.1,10373662,0
+IEMG.US,D,20230524,000000,48.06,48.09,47.77,47.82,13745859,0
+IEMG.US,D,20230525,000000,47.92,47.94,47.62,47.72,12257939,0
+IEMG.US,D,20230526,000000,48.09,48.57,48.08,48.5,8902946,0
+IEMG.US,D,20230530,000000,48.39,48.41,47.8525,47.97,11422184,0
+IEMG.US,D,20230531,000000,47.63,47.65,47.21,47.58,14902245,0
+IEMG.US,D,20230601,000000,47.65,48.42,47.64,48.4,11638393,0
+IEMG.US,D,20230602,000000,49.13,49.31,49.12,49.21,14181291,0
+IEMG.US,D,20230605,000000,49.05,49.22,48.9545,49.15,12670406,0
+IEMG.US,D,20230606,000000,49.1,49.6552,49.04,49.62,9113513,0
+IEMG.US,D,20230607,000000,49.15,49.37,48.88,48.93,10909803,0
+IEMG.US,D,20230608,000000,48.97,49.305,48.951,49.28,8439677,0
+IEMG.US,D,20230609,000000,49.46,49.71,49.445,49.49,12001981,0
+IEMG.US,D,20230612,000000,49.52,49.6553,49.44,49.62,9809932,0
+IEMG.US,D,20230613,000000,50.12,50.255,49.96,50.08,9455286,0
+IEMG.US,D,20230614,000000,50.06,50.5,50.06,50.42,11744178,0
+IEMG.US,D,20230615,000000,50.64,50.91,50.5701,50.88,11289682,0
+IEMG.US,D,20230616,000000,50.96,50.97,50.595,50.7,14495768,0
+IEMG.US,D,20230620,000000,50.06,50.11,49.6848,49.8,11593063,0
+IEMG.US,D,20230621,000000,49.58,49.7,49.43,49.62,8805261,0
+IEMG.US,D,20230622,000000,49.33,49.49,49.23,49.44,6695126,0
+IEMG.US,D,20230623,000000,48.81,48.81,48.605,48.73,7524128,0
+IEMG.US,D,20230626,000000,48.95,49.12,48.87,48.93,12328540,0
+IEMG.US,D,20230627,000000,49.26,49.42,49.1663,49.4,6720543,0
+IEMG.US,D,20230628,000000,49.01,49.14,48.9,49.09,11109420,0
+IEMG.US,D,20230629,000000,48.74,48.9,48.72,48.86,7981323,0
+IEMG.US,D,20230630,000000,49.25,49.45,49.15,49.29,10618497,0
+IEMG.US,D,20230703,000000,49.85,50.07,49.77,49.85,5102351,0
+IEMG.US,D,20230705,000000,49.65,49.67,49.4801,49.56,6080421,0
+IEMG.US,D,20230706,000000,48.88,48.93,48.4233,48.6,7034400,0
+IEMG.US,D,20230707,000000,48.76,49.3757,48.755,49.16,7732414,0
+IEMG.US,D,20230710,000000,48.83,49.19,48.83,49.17,6320022,0
+IEMG.US,D,20230711,000000,49.46,49.71,49.28,49.68,8231655,0
+IEMG.US,D,20230712,000000,50.39,50.74,50.3641,50.69,10743695,0
+IEMG.US,D,20230713,000000,50.94,51.32,50.94,51.27,11282698,0
+IEMG.US,D,20230714,000000,51.15,51.1683,50.965,50.99,5838810,0
+IEMG.US,D,20230717,000000,50.82,51.11,50.62,51.09,5798878,0
+IEMG.US,D,20230718,000000,50.81,50.95,50.64,50.78,5778899,0
+IEMG.US,D,20230719,000000,50.84,51.04,50.6315,50.7,11186074,0
+IEMG.US,D,20230720,000000,50.5,50.58,50.25,50.3,48184903,0
+IEMG.US,D,20230721,000000,50.42,50.51,50.23,50.28,11969862,0
+IEMG.US,D,20230724,000000,50.47,51.09,50.395,50.95,13072775,0
+IEMG.US,D,20230725,000000,51.51,51.54,51.305,51.35,12764001,0
+IEMG.US,D,20230726,000000,51.08,51.715,51.06,51.61,15129105,0
+IEMG.US,D,20230727,000000,51.61,51.64,50.9,50.97,10113416,0
+IEMG.US,D,20230728,000000,51.94,52.195,51.865,52.17,10225695,0
+IEMG.US,D,20230731,000000,52.01,52.3,51.95,52.23,13785658,0
+IEMG.US,D,20230801,000000,51.77,51.86,51.53,51.58,10669502,0
+IEMG.US,D,20230802,000000,50.7501,50.76,50.28,50.38,10252059,0
+IEMG.US,D,20230803,000000,50.48,50.735,50.41,50.57,18049114,0
+IEMG.US,D,20230804,000000,50.75,51.02,50.495,50.58,12508003,0
+IEMG.US,D,20230807,000000,50.68,50.69,50.28,50.48,6768148,0
+IEMG.US,D,20230808,000000,49.76,49.92,49.53,49.89,7462879,0
+IEMG.US,D,20230809,000000,50.22,50.26,49.845,50.05,7982619,0
+IEMG.US,D,20230810,000000,50.34,50.715,49.9747,50.07,8148506,0
+IEMG.US,D,20230811,000000,49.54,49.6,49.26,49.39,7524323,0
+IEMG.US,D,20230814,000000,48.91,49.205,48.73,49.11,10475076,0
+IEMG.US,D,20230815,000000,48.9,48.9,48.565,48.63,16831125,0
+IEMG.US,D,20230816,000000,48.38,48.595,48.195,48.21,10320374,0
+IEMG.US,D,20230817,000000,48.83,48.84,48.29,48.34,9248828,0
+IEMG.US,D,20230818,000000,47.87,48.1099,47.8,48.03,12101877,0
+IEMG.US,D,20230821,000000,47.99,48.21,47.895,48.18,7334623,0
+IEMG.US,D,20230822,000000,48.34,48.3958,48.005,48.09,10963143,0
+IEMG.US,D,20230823,000000,48.43,48.885,48.41,48.82,6752256,0
+IEMG.US,D,20230824,000000,48.98,49.07,48.64,48.66,11990759,0
+IEMG.US,D,20230825,000000,48.7,48.81,48.32,48.72,11717750,0
+IEMG.US,D,20230828,000000,49.04,49.2,48.96,49.17,8968565,0
+IEMG.US,D,20230829,000000,49.27,49.84,49.15,49.81,12448132,0
+IEMG.US,D,20230830,000000,49.56,49.7975,49.555,49.65,7392554,0
+IEMG.US,D,20230831,000000,49.37,49.39,49.031,49.06,9109612,0
+IEMG.US,D,20230901,000000,49.72,49.87,49.51,49.62,11418103,0
+IEMG.US,D,20230905,000000,49.39,49.44,49.224,49.28,7561156,0
+IEMG.US,D,20230906,000000,49.17,49.41,48.93,49.01,6121932,0
+IEMG.US,D,20230907,000000,48.53,48.595,48.3823,48.53,11931860,0
+IEMG.US,D,20230908,000000,48.63,48.75,48.53,48.62,8218608,0
+IEMG.US,D,20230911,000000,49.09,49.2,48.95,49.19,6633347,0
+IEMG.US,D,20230912,000000,48.8,49.12,48.76,49.01,8708243,0
+IEMG.US,D,20230913,000000,48.93,49.115,48.855,48.95,11737696,0
+IEMG.US,D,20230914,000000,49.24,49.41,49.1001,49.29,10619321,0
+IEMG.US,D,20230915,000000,49.27,49.36,49.05,49.09,9433091,0
+IEMG.US,D,20230918,000000,48.92,49.065,48.82,49.02,7156319,0
+IEMG.US,D,20230919,000000,48.8,48.898,48.6301,48.74,6816246,0
+IEMG.US,D,20230920,000000,48.87,49.05,48.56,48.57,7481364,0
+IEMG.US,D,20230921,000000,47.85,47.95,47.71,47.72,13492232,0
+IEMG.US,D,20230922,000000,48.47,48.54,48.21,48.23,22030327,0
+IEMG.US,D,20230925,000000,47.87,48.09,47.855,48.04,12538684,0
+IEMG.US,D,20230926,000000,47.57,47.715,47.33,47.36,17473233,0
+IEMG.US,D,20230927,000000,47.63,47.655,47.215,47.44,13872229,0
+IEMG.US,D,20230928,000000,47.27,47.625,47.17,47.58,11346913,0
+IEMG.US,D,20230929,000000,48.09,48.11,47.515,47.59,14679528,0
+IEMG.US,D,20231002,000000,47.51,47.58,47.2201,47.35,10912092,0
+IEMG.US,D,20231003,000000,46.93,47.11,46.6738,46.75,16703618,0
+IEMG.US,D,20231004,000000,46.68,46.7599,46.465,46.6,11633125,0
+IEMG.US,D,20231005,000000,46.65,46.81,46.4519,46.78,9722921,0
+IEMG.US,D,20231006,000000,46.76,47.535,46.69,47.44,9653789,0
+IEMG.US,D,20231009,000000,46.8,47.19,46.6948,47.18,9078545,0
+IEMG.US,D,20231010,000000,47.47,47.92,47.45,47.86,8871105,0
+IEMG.US,D,20231011,000000,48.2,48.2799,47.92,48.1,10888555,0
+IEMG.US,D,20231012,000000,48.2,48.23,47.47,47.61,15175152,0
+IEMG.US,D,20231013,000000,47.65,47.79,47.315,47.41,13019946,0
+IEMG.US,D,20231016,000000,47.44,47.86,47.375,47.78,7152219,0
+IEMG.US,D,20231017,000000,47.4,47.865,47.385,47.67,7551601,0
+IEMG.US,D,20231018,000000,47.19,47.24,46.83,46.89,8604393,0
+IEMG.US,D,20231019,000000,46.79,47.02,46.61,46.67,22534948,0
+IEMG.US,D,20231020,000000,46.26,46.4,46.06,46.07,17360407,0
+IEMG.US,D,20231023,000000,45.75,46.23,45.57,46.04,18392227,0
+IEMG.US,D,20231024,000000,46.24,46.7,46.23,46.63,10043241,0
+IEMG.US,D,20231025,000000,46.18,46.335,45.97,46.03,12006226,0
+IEMG.US,D,20231026,000000,45.72,45.9,45.595,45.78,12976606,0
+IEMG.US,D,20231027,000000,46.2,46.26,45.68,45.74,12342160,0
+IEMG.US,D,20231030,000000,46.46,46.525,46.08,46.24,14070084,0
+IEMG.US,D,20231031,000000,45.83,45.9651,45.6099,45.94,19623192,0
+IEMG.US,D,20231101,000000,45.92,46.41,45.89,46.4,13982839,0
+IEMG.US,D,20231102,000000,47.08,47.24,46.945,47.22,9413979,0
+IEMG.US,D,20231103,000000,47.81,48.245,47.79,48.14,13911287,0
+IEMG.US,D,20231106,000000,48.75,48.8,48.49,48.58,8983715,0
+IEMG.US,D,20231107,000000,48.26,48.51,48.06,48.47,9105356,0
+IEMG.US,D,20231108,000000,48.24,48.38,48.065,48.14,10412983,0
+IEMG.US,D,20231109,000000,48.15,48.28,47.65,47.69,11223069,0
+IEMG.US,D,20231110,000000,47.72,48.05,47.64,48.02,12001356,0
+IEMG.US,D,20231113,000000,47.87,48.19,47.7723,48.04,7940383,0
+IEMG.US,D,20231114,000000,48.75,49.33,48.75,49.28,12038053,0
+IEMG.US,D,20231115,000000,49.64,49.89,49.52,49.66,16290597,0
+IEMG.US,D,20231116,000000,49.16,49.455,49.04,49.24,11129253,0
+IEMG.US,D,20231117,000000,49.26,49.41,49.2,49.33,16039582,0
+IEMG.US,D,20231120,000000,49.53,50.01,49.53,49.94,9894461,0
+IEMG.US,D,20231121,000000,49.81,49.91,49.56,49.64,10627316,0
+IEMG.US,D,20231122,000000,49.58,49.6997,49.37,49.54,9126866,0
+IEMG.US,D,20231124,000000,49.34,49.62,49.33,49.58,4561739,0
+IEMG.US,D,20231127,000000,49.39,49.48,49.3,49.44,11054661,0
+IEMG.US,D,20231128,000000,49.65,49.925,49.58,49.86,9658094,0
+IEMG.US,D,20231129,000000,49.61,49.8799,49.54,49.57,9164147,0
+IEMG.US,D,20231130,000000,49.63,49.71,49.32,49.65,16555746,0
+IEMG.US,D,20231201,000000,49.35,49.93,49.26,49.92,14325657,0
+IEMG.US,D,20231204,000000,49.53,49.655,49.28,49.37,12853864,0
+IEMG.US,D,20231205,000000,48.97,49.208,48.88,49.16,19424951,0
+IEMG.US,D,20231206,000000,49.46,49.47,49.07,49.07,15999205,0
+IEMG.US,D,20231207,000000,49.25,49.355,49.11,49.33,10039464,0
+IEMG.US,D,20231208,000000,49.02,49.28,48.93,49.15,8311135,0
+IEMG.US,D,20231211,000000,49.12,49.4077,49.07,49.38,9897801,0
+IEMG.US,D,20231212,000000,49.22,49.43,49.02,49.42,9074328,0
+IEMG.US,D,20231213,000000,49.12,49.94,48.92,49.93,14719789,0
+IEMG.US,D,20231214,000000,50.15,50.66,50.15,50.6,17492086,0
+IEMG.US,D,20231215,000000,50.5,50.62,50.28,50.31,16195932,0
+IEMG.US,D,20231218,000000,50.21,50.28,50.04,50.24,9323564,0
+IEMG.US,D,20231219,000000,50.4,50.72,50.4,50.64,13851642,0
+IEMG.US,D,20231220,000000,49.35,49.405,48.71,48.75,17960218,0
+IEMG.US,D,20231221,000000,49.45,49.71,49.3598,49.69,10760837,0
+IEMG.US,D,20231222,000000,49.35,49.58,49.32,49.49,13097369,0
+IEMG.US,D,20231226,000000,49.81,49.9468,49.71,49.87,6974205,0
+IEMG.US,D,20231227,000000,50.06,50.2095,50.05,50.2,10642406,0
+IEMG.US,D,20231228,000000,50.6,50.78,50.49,50.53,10092232,0
+IEMG.US,D,20231229,000000,50.49,50.76,50.46,50.58,9046902,0
+IEMG.US,D,20240102,000000,50.09,50.21,49.845,49.95,9409152,0
+IEMG.US,D,20240103,000000,49.5,49.8399,49.47,49.71,10155661,0
+IEMG.US,D,20240104,000000,49.57,49.81,49.54,49.57,8399787,0
+IEMG.US,D,20240105,000000,49.65,49.985,49.58,49.68,10187629,0
+IEMG.US,D,20240108,000000,49.34,49.83,49.29,49.82,9115876,0
+IEMG.US,D,20240109,000000,49.14,49.23,49.04,49.13,10729238,0
+IEMG.US,D,20240110,000000,49.09,49.115,48.94,49.02,9561888,0
+IEMG.US,D,20240111,000000,49.29,49.38,48.9101,49.26,14206808,0
+IEMG.US,D,20240112,000000,49.59,49.76,49.39,49.45,14378292,0
+IEMG.US,D,20240116,000000,48.63,48.63,48.22,48.26,16207156,0
+IEMG.US,D,20240117,000000,47.38,47.6,47.335,47.6,20825379,0
+IEMG.US,D,20240118,000000,47.92,47.975,47.73,47.91,14894028,0
+IEMG.US,D,20240119,000000,48.03,48.43,47.855,48.4,10290277,0
+IEMG.US,D,20240122,000000,47.89,48.15,47.87,48.02,11580422,0
+IEMG.US,D,20240123,000000,48.14,48.41,48.12,48.38,8542396,0
+IEMG.US,D,20240124,000000,49.19,49.225,48.83,48.86,13861357,0
+IEMG.US,D,20240125,000000,49.05,49.1,48.7616,48.9,18633103,0
+IEMG.US,D,20240126,000000,48.86,49.09,48.835,48.97,10095742,0
+IEMG.US,D,20240129,000000,49.08,49.11,48.765,49.02,10907502,0
+IEMG.US,D,20240130,000000,48.56,48.68,48.44,48.67,7986553,0
+IEMG.US,D,20240131,000000,48.53,48.87,48.3127,48.45,18057204,0
+IEMG.US,D,20240201,000000,48.72,48.92,48.625,48.91,10461713,0
+IEMG.US,D,20240202,000000,48.7,48.8,48.5298,48.74,12570980,0
+IEMG.US,D,20240205,000000,48.62,48.94,48.555,48.82,8774259,0
+IEMG.US,D,20240206,000000,49.56,49.9,49.455,49.89,7976199,0
+IEMG.US,D,20240207,000000,49.8,50,49.75,49.94,9328897,0
+IEMG.US,D,20240208,000000,49.75,49.81,49.54,49.63,9848034,0
+IEMG.US,D,20240209,000000,49.74,49.91,49.45,49.84,7028008,0
+IEMG.US,D,20240212,000000,49.86,50.415,49.86,50.18,9342420,0
+IEMG.US,D,20240213,000000,49.57,49.72,49.0452,49.23,13084189,0
+IEMG.US,D,20240214,000000,49.82,50,49.76,49.97,10644200,0
+IEMG.US,D,20240215,000000,50.01,50.24,49.99,50.23,11586266,0
+IEMG.US,D,20240216,000000,50.41,50.59,50.34,50.44,9723758,0
+IEMG.US,D,20240220,000000,50.67,50.76,50.41,50.53,7192632,0
+IEMG.US,D,20240221,000000,50.6,50.7362,50.45,50.6,8487623,0
+IEMG.US,D,20240222,000000,51.04,51.12,50.88,51.08,11377141,0
+IEMG.US,D,20240223,000000,51.04,51.11,50.88,51.05,8650257,0
+IEMG.US,D,20240226,000000,50.82,50.935,50.79,50.85,15207386,0
+IEMG.US,D,20240227,000000,50.98,51.02,50.88,50.94,7480849,0
+IEMG.US,D,20240228,000000,50.48,50.51,50.22,50.28,9011623,0
+IEMG.US,D,20240229,000000,50.56,50.58,50.28,50.34,14518507,0
+IEMG.US,D,20240301,000000,50.69,51.05,50.6,50.97,9603528,0
+IEMG.US,D,20240304,000000,51.01,51.025,50.76,50.8,10763720,0
+IEMG.US,D,20240305,000000,50.59,50.715,50.31,50.41,10064811,0
+IEMG.US,D,20240306,000000,51.09,51.27,51.02,51.12,12637151,0
+IEMG.US,D,20240307,000000,51.19,51.45,51.0836,51.43,6972450,0
+IEMG.US,D,20240308,000000,51.54,51.6875,51.28,51.34,9469053,0
+IEMG.US,D,20240311,000000,51.42,51.6062,51.3815,51.45,6884568,0
+IEMG.US,D,20240312,000000,51.82,51.98,51.62,51.96,9365709,0
+IEMG.US,D,20240313,000000,51.68,51.82,51.635,51.72,6671856,0
+IEMG.US,D,20240314,000000,51.76,51.81,51.3001,51.44,30012795,0
+IEMG.US,D,20240315,000000,51.27,51.3361,51.125,51.15,16674845,0
+IEMG.US,D,20240318,000000,51.49,51.545,51.2249,51.25,6236929,0
+IEMG.US,D,20240319,000000,50.95,51.12,50.77,51.04,7861394,0
+IEMG.US,D,20240320,000000,51.12,51.6175,51.05,51.6,11951268,0
+IEMG.US,D,20240321,000000,51.95,51.97,51.65,51.65,9544588,0
+IEMG.US,D,20240322,000000,51.37,51.45,51.245,51.33,13370757,0
+IEMG.US,D,20240325,000000,51.28,51.45,51.28,51.39,4992168,0
+IEMG.US,D,20240326,000000,51.47,51.47,51.27,51.27,7391459,0
+IEMG.US,D,20240327,000000,51.32,51.41,51.1925,51.4,7669823,0
+IEMG.US,D,20240328,000000,51.5,51.71,51.5,51.6,7912356,0
+IEMG.US,D,20240401,000000,51.85,52.075,51.5945,51.69,9701104,0
+IEMG.US,D,20240402,000000,51.86,52,51.7922,51.84,8971652,0
+IEMG.US,D,20240403,000000,51.68,52.05,51.6,51.93,8901402,0
+IEMG.US,D,20240404,000000,52.38,52.5099,51.704,51.73,8923033,0
+IEMG.US,D,20240405,000000,51.73,51.9851,51.6043,51.86,14608250,0
+IEMG.US,D,20240408,000000,52.13,52.2899,52.115,52.2,8077209,0
+IEMG.US,D,20240409,000000,52.55,52.6499,52.315,52.55,8011602,0
+IEMG.US,D,20240410,000000,51.92,51.9851,51.6621,51.83,9900073,0
+IEMG.US,D,20240411,000000,52.19,52.23,51.845,52.16,8486804,0
+IEMG.US,D,20240412,000000,51.49,51.49,50.93,51.01,10722849,0
+IEMG.US,D,20240415,000000,51.3,51.3,50.5936,50.68,8124477,0
+IEMG.US,D,20240416,000000,50.03,50.24,49.87,50.04,11162570,0
+IEMG.US,D,20240417,000000,50.34,50.35,49.89,50.02,7796817,0
+IEMG.US,D,20240418,000000,50.32,50.535,50.145,50.27,7331331,0
+IEMG.US,D,20240419,000000,50.04,50.17,49.8951,50.03,8296391,0
+IEMG.US,D,20240422,000000,50.11,50.61,50.05,50.53,8524027,0
+IEMG.US,D,20240423,000000,50.58,51,50.56,50.97,13080665,0
+IEMG.US,D,20240424,000000,51.25,51.27,50.97,51.13,7771896,0
+IEMG.US,D,20240425,000000,50.73,51.3,50.69,51.24,8451914,0
+IEMG.US,D,20240426,000000,51.59,51.81,51.59,51.8,7299605,0
+IEMG.US,D,20240429,000000,52.06,52.3366,52.02,52.33,9343858,0
+IEMG.US,D,20240430,000000,51.88,52.04,51.62,51.65,9331970,0
+IEMG.US,D,20240501,000000,51.7,52.255,51.63,51.69,11989675,0
+IEMG.US,D,20240502,000000,52.39,53.085,52.22,52.97,18160005,0
+IEMG.US,D,20240503,000000,53.29,53.45,53.08,53.44,8623647,0
+IEMG.US,D,20240506,000000,53.39,53.48,53.32,53.45,7647036,0
+IEMG.US,D,20240507,000000,53.2,53.25,53.0501,53.12,8671588,0
+IEMG.US,D,20240508,000000,52.8,53.13,52.79,53.1,6316311,0
+IEMG.US,D,20240509,000000,53.06,53.265,52.94,53.25,8586614,0
+IEMG.US,D,20240510,000000,53.56,53.62,53.245,53.31,8995388,0
+IEMG.US,D,20240513,000000,53.65,53.84,53.61,53.68,7925463,0
+IEMG.US,D,20240514,000000,53.73,53.99,53.715,53.97,5675450,0
+IEMG.US,D,20240515,000000,54.35,54.55,54.105,54.55,9264989,0
+IEMG.US,D,20240516,000000,54.53,54.8,54.5,54.68,10099817,0
+IEMG.US,D,20240517,000000,54.74,55.035,54.66,54.95,8460319,0
+IEMG.US,D,20240520,000000,54.66,54.87,54.61,54.77,6682285,0
+IEMG.US,D,20240521,000000,54.47,54.53,54.305,54.43,5610461,0
+IEMG.US,D,20240522,000000,54.46,54.5176,54.145,54.25,4868914,0
+IEMG.US,D,20240523,000000,54.49,54.52,53.7419,53.84,7523739,0
+IEMG.US,D,20240524,000000,53.97,54.148,53.94,54.02,6354973,0
+IEMG.US,D,20240528,000000,54.19,54.3,53.845,53.96,7555958,0
+IEMG.US,D,20240529,000000,53.24,53.3,53.1244,53.21,4706923,0
+IEMG.US,D,20240530,000000,52.91,53.19,52.85,53.04,8520514,0
+IEMG.US,D,20240531,000000,52.61,52.625,52.2,52.59,7341456,0
+IEMG.US,D,20240603,000000,53.3,53.37,52.9,53.14,7057256,0
+IEMG.US,D,20240604,000000,52.26,52.425,52.08,52.38,7509111,0
+IEMG.US,D,20240605,000000,52.87,53.2,52.7617,53.19,5786445,0
+IEMG.US,D,20240606,000000,53.42,53.51,53.28,53.48,49356476,0
+IEMG.US,D,20240607,000000,53.29,53.3519,52.8701,52.95,10155822,0
+IEMG.US,D,20240610,000000,53.03,53.3369,52.915,53.22,7980323,0
+IEMG.US,D,20240611,000000,52.57,52.6,52.29,52.58,9179279,0
+IEMG.US,D,20240612,000000,53.3,53.43,53.01,53.08,14051440,0
+IEMG.US,D,20240613,000000,53.19,53.25,52.8,52.99,9149404,0
+IEMG.US,D,20240614,000000,52.9,53.105,52.82,53.09,8257664,0
+IEMG.US,D,20240617,000000,53.23,53.5,53.09,53.44,5722001,0
+IEMG.US,D,20240618,000000,53.56,53.985,53.5502,53.89,9316517,0
+IEMG.US,D,20240620,000000,53.99,54.035,53.57,53.76,10084338,0
+IEMG.US,D,20240621,000000,53.71,53.78,53.58,53.6,8869530,0
+IEMG.US,D,20240624,000000,53.64,53.9499,53.58,53.59,7437969,0
+IEMG.US,D,20240625,000000,53.49,53.5,53.33,53.47,6988356,0
+IEMG.US,D,20240626,000000,53.5,53.5,53.22,53.34,10461075,0
+IEMG.US,D,20240627,000000,53.52,53.61,53.3338,53.4,12355577,0
+IEMG.US,D,20240628,000000,53.72,53.7853,53.4001,53.53,7628201,0
+IEMG.US,D,20240701,000000,53.87,53.91,53.56,53.64,7889679,0
+IEMG.US,D,20240702,000000,53.47,53.8,53.4,53.79,6473166,0
+IEMG.US,D,20240703,000000,54.15,54.57,54.01,54.53,5075178,0
+IEMG.US,D,20240705,000000,54.83,54.83,54.42,54.79,5352248,0
+IEMG.US,D,20240708,000000,54.92,54.96,54.725,54.8,11711009,0
+IEMG.US,D,20240709,000000,54.87,55.03,54.805,54.99,8507848,0
+IEMG.US,D,20240710,000000,55.15,55.26,55.045,55.25,8793487,0
+IEMG.US,D,20240711,000000,55.83,55.895,55.46,55.58,5965683,0
+IEMG.US,D,20240712,000000,55.76,55.985,55.75,55.79,7702356,0
+IEMG.US,D,20240715,000000,55.56,55.56,55.19,55.26,5203830,0
+IEMG.US,D,20240716,000000,55.28,55.585,55.25,55.58,7689803,0
+IEMG.US,D,20240717,000000,54.94,55.025,54.6942,54.7,9048333,0
+IEMG.US,D,20240718,000000,54.79,54.81,54.095,54.19,5024393,0
+IEMG.US,D,20240719,000000,53.89,54.04,53.62,53.65,7834030,0
+IEMG.US,D,20240722,000000,53.99,54.105,53.8216,54.07,5358791,0
+IEMG.US,D,20240723,000000,53.68,53.68,53.4735,53.51,9598914,0
+IEMG.US,D,20240724,000000,53.38,53.46,52.875,52.91,6824931,0
+IEMG.US,D,20240725,000000,52.67,53.07,52.49,52.69,6460839,0
+IEMG.US,D,20240726,000000,53.14,53.35,53.015,53.23,6426197,0
+IEMG.US,D,20240729,000000,53.19,53.19,52.879,53.03,5073063,0
+IEMG.US,D,20240730,000000,53.12,53.12,52.66,52.85,5574886,0
+IEMG.US,D,20240731,000000,53.88,54.115,53.765,53.94,6497836,0
+IEMG.US,D,20240801,000000,53.76,53.82,52.89,53.08,9663403,0
+IEMG.US,D,20240802,000000,52.27,52.385,52.015,52.31,11411997,0
+IEMG.US,D,20240805,000000,49.51,50.995,49.4701,50.72,16856171,0
+IEMG.US,D,20240806,000000,50.47,51.3,50.42,50.93,11827050,0
+IEMG.US,D,20240807,000000,52.14,52.19,51.2934,51.34,7756889,0
+IEMG.US,D,20240808,000000,52.05,52.505,51.83,52.47,6349493,0
+IEMG.US,D,20240809,000000,52.58,52.84,52.39,52.75,7616668,0
+IEMG.US,D,20240812,000000,52.88,53.1099,52.775,52.91,4415088,0
+IEMG.US,D,20240813,000000,53.11,53.48,53,53.46,7193642,0
+IEMG.US,D,20240814,000000,53.35,53.42,53.005,53.2,7589233,0
+IEMG.US,D,20240815,000000,53.52,53.89,53.47,53.77,5119461,0
+IEMG.US,D,20240816,000000,54.09,54.415,54.075,54.39,5671955,0
+IEMG.US,D,20240819,000000,54.72,55.03,54.6,54.97,6206457,0
+IEMG.US,D,20240820,000000,54.79,54.8292,54.4301,54.54,5294011,0
+IEMG.US,D,20240821,000000,54.62,54.91,54.59,54.8,5361169,0
+IEMG.US,D,20240822,000000,54.62,54.67,54.04,54.15,8917918,0
+IEMG.US,D,20240823,000000,54.64,55.125,54.535,55.03,8629646,0
+IEMG.US,D,20240826,000000,54.7,54.8162,54.4889,54.54,5848226,0
+IEMG.US,D,20240827,000000,54.54,54.7399,54.445,54.68,6668123,0
+IEMG.US,D,20240828,000000,54.5,54.57,54.115,54.28,8206554,0
+IEMG.US,D,20240829,000000,54.47,54.605,54.29,54.32,9278661,0
+IEMG.US,D,20240830,000000,54.59,54.67,54.21,54.46,12113986,0
+IEMG.US,D,20240903,000000,53.95,54.05,53.345,53.46,7516846,0
+IEMG.US,D,20240904,000000,53.28,53.72,53.28,53.45,4810569,0
+IEMG.US,D,20240905,000000,53.47,53.69,53.345,53.49,38198229,0
+IEMG.US,D,20240906,000000,53.45,53.505,52.465,52.53,12660273,0
+IEMG.US,D,20240909,000000,52.76,53.11,52.67,52.99,7728341,0
+IEMG.US,D,20240910,000000,52.86,52.87,52.4801,52.84,18467190,0
+IEMG.US,D,20240911,000000,52.74,53.22,52.27,53.18,11673683,0
+IEMG.US,D,20240912,000000,53.23,53.625,53.15,53.61,7920543,0
+IEMG.US,D,20240913,000000,53.77,53.95,53.77,53.86,8425449,0
+IEMG.US,D,20240916,000000,53.95,54.11,53.85,54.11,5931215,0
+IEMG.US,D,20240917,000000,54.4,54.4,54.0014,54.13,5939450,0
+IEMG.US,D,20240918,000000,54.2,54.645,53.86,53.94,7934141,0
+IEMG.US,D,20240919,000000,54.77,55.13,54.5279,55.04,10122096,0
+IEMG.US,D,20240920,000000,55.04,55.1,54.73,54.9,6167766,0
+IEMG.US,D,20240923,000000,55.2,55.4899,55.01,55.32,5069364,0
+IEMG.US,D,20240924,000000,56.63,57.1999,56.4,57.09,8084689,0
+IEMG.US,D,20240925,000000,56.73,56.88,56.43,56.43,14927967,0
+IEMG.US,D,20240926,000000,58.37,58.57,57.8924,58.37,23604217,0
+IEMG.US,D,20240927,000000,58.51,58.6599,58.185,58.22,14238462,0
+IEMG.US,D,20240930,000000,58.01,58.08,57.265,57.41,13085025,0
+IEMG.US,D,20241001,000000,57.69,57.8,57.085,57.76,13563821,0
+IEMG.US,D,20241002,000000,58.77,58.79,58.29,58.76,15914014,0
+IEMG.US,D,20241003,000000,57.7,58.24,57.675,58.01,8032579,0
+IEMG.US,D,20241004,000000,58.47,58.53,58.15,58.53,9264431,0
+IEMG.US,D,20241007,000000,58.88,59,58.554,58.91,8966535,0
+IEMG.US,D,20241008,000000,57.57,57.725,57.1615,57.6,16830948,0
+IEMG.US,D,20241009,000000,56.85,57.46,56.84,57.29,14836653,0
+IEMG.US,D,20241010,000000,57.36,57.53,56.96,57.42,10162228,0
+IEMG.US,D,20241011,000000,57.26,57.855,57.05,57.82,18860938,0
+IEMG.US,D,20241014,000000,57.59,57.92,57.3,57.63,9891915,0
+IEMG.US,D,20241015,000000,57.16,57.215,56.3801,56.46,9475252,0
+IEMG.US,D,20241016,000000,56.87,57.14,56.84,56.99,7019094,0
+IEMG.US,D,20241017,000000,56.78,56.965,56.59,56.84,9440212,0
+IEMG.US,D,20241018,000000,57.66,57.675,57.28,57.32,8257528,0
+IEMG.US,D,20241021,000000,56.8,57.06,56.645,57,14927484,0
+IEMG.US,D,20241022,000000,56.62,56.92,56.62,56.83,11838037,0
+IEMG.US,D,20241023,000000,56.62,56.7601,56.275,56.51,5638445,0
+IEMG.US,D,20241024,000000,56.42,56.48,56.13,56.39,7373530,0
+IEMG.US,D,20241025,000000,56.53,56.695,56.23,56.33,4442219,0
+IEMG.US,D,20241028,000000,56.46,56.675,56.37,56.53,4511322,0
+IEMG.US,D,20241029,000000,56.41,56.56,56.33,56.36,6251934,0
+IEMG.US,D,20241030,000000,55.83,56.14,55.805,55.87,9108318,0
+IEMG.US,D,20241031,000000,55.68,55.79,55.3228,55.62,14359112,0
+IEMG.US,D,20241101,000000,55.94,56.19,55.6648,55.76,9196174,0
+IEMG.US,D,20241104,000000,56.24,56.335,55.92,55.94,16930043,0
+IEMG.US,D,20241105,000000,56.52,56.7199,56.445,56.67,5580775,0
+IEMG.US,D,20241106,000000,55.75,56.1758,55.47,55.99,7857995,0
+IEMG.US,D,20241107,000000,56.84,57.33,56.84,57.22,13294397,0
+IEMG.US,D,20241108,000000,56.3,56.36,55.61,55.83,14638281,0
+IEMG.US,D,20241111,000000,55.64,55.6499,55.2401,55.4,5967776,0
+IEMG.US,D,20241112,000000,54.662,54.85,54.22,54.44,12052138,0
+IEMG.US,D,20241113,000000,54.405,54.415,53.93,54.03,8146791,0
+IEMG.US,D,20241114,000000,53.955,54.065,53.7301,53.76,8063039,0
+IEMG.US,D,20241115,000000,53.9,53.9899,53.62,53.74,13273370,0
+IEMG.US,D,20241118,000000,53.78,54.31,53.78,54.31,6798533,0
+IEMG.US,D,20241119,000000,54.3,54.46,54.08,54.34,4578729,0
+IEMG.US,D,20241120,000000,54.25,54.28,53.965,54.28,8764720,0
+IEMG.US,D,20241121,000000,54.1,54.22,53.925,54.15,8264727,0
+IEMG.US,D,20241122,000000,54.055,54.22,53.991,54.21,7184435,0
+IEMG.US,D,20241125,000000,54.44,54.49,54.1429,54.27,8299733,0
+IEMG.US,D,20241126,000000,54.335,54.34,54,54.09,5457543,0
+IEMG.US,D,20241127,000000,54.29,54.44,53.915,54.11,10236252,0
+IEMG.US,D,20241129,000000,53.71,54.325,53.685,54.31,6521785,0
+IEMG.US,D,20241202,000000,54.34,54.48,54.165,54.44,11903289,0
+IEMG.US,D,20241203,000000,54.32,54.595,54.02,54.57,6947002,0
+IEMG.US,D,20241204,000000,54.82,54.82,54.575,54.7,6424084,0
+IEMG.US,D,20241205,000000,54.91,55.1,54.91,55.05,5387394,0
+IEMG.US,D,20241206,000000,55.32,55.32,54.88,54.94,5696197,0
+IEMG.US,D,20241209,000000,56,56.365,55.92,55.96,7006991,0
+IEMG.US,D,20241210,000000,55.44,55.49,55.085,55.11,7176487,0
+IEMG.US,D,20241211,000000,55.39,55.406,55.11,55.39,10273619,0
+IEMG.US,D,20241212,000000,55.2,55.346695,55.01,55.07,8569823,0
+IEMG.US,D,20241213,000000,55.0886,55.235,54.95,55.1,6865173,0
+IEMG.US,D,20241216,000000,54.97,55.0402,54.84,54.87,7542880,0
+IEMG.US,D,20241217,000000,53.372,53.61,53.23,53.51,9772564,0
+IEMG.US,D,20241218,000000,53.51,53.6,52.215,52.27,7300166,0
+IEMG.US,D,20241219,000000,52.67,52.8573,52.51,52.51,12809657,0
+IEMG.US,D,20241220,000000,52.43,52.95,52.2799,52.68,18734050,0
+IEMG.US,D,20241223,000000,52.65,53.0058,52.58,52.98,10181566,0
+IEMG.US,D,20241224,000000,53.09,53.16,52.885,53.13,4077443,0
+IEMG.US,D,20241226,000000,52.8,53.05,52.8,52.95,6570410,0
+IEMG.US,D,20241227,000000,52.63,52.76,52.485,52.74,6751850,0
+IEMG.US,D,20241230,000000,52.42,52.54,52.195,52.31,11592747,0
+IEMG.US,D,20241231,000000,52.345,52.4399,52.1244,52.22,8112635,0
+IEMG.US,D,20250102,000000,52.26,52.41,52.0201,52.13,7314071,0
+IEMG.US,D,20250103,000000,52.51,52.62,52.355,52.6,9080920,0
+IEMG.US,D,20250106,000000,52.96,53.2277,52.71,52.75,6821672,0
+IEMG.US,D,20250107,000000,53,53,52.35,52.39,4598904,0
+IEMG.US,D,20250108,000000,52.24,52.24,51.91,52.12,11192618,0
+IEMG.US,D,20250110,000000,51.62,51.62,51.12,51.19,12602462,0
+IEMG.US,D,20250113,000000,50.66,50.85,50.58,50.83,8936010,0
+IEMG.US,D,20250114,000000,51.33,51.52,51.195,51.38,9368249,0
+IEMG.US,D,20250115,000000,52,52.04,51.785,52.01,6778644,0
+IEMG.US,D,20250116,000000,52.13,52.18,51.965,51.98,6796629,0
+IEMG.US,D,20250117,000000,52.18,52.69,52.08,52.38,4908351,0
+IEMG.US,D,20250121,000000,52.82,52.99,52.62,52.92,5877001,0
+IEMG.US,D,20250122,000000,52.945,53.06,52.795,52.93,9344274,0
+IEMG.US,D,20250123,000000,52.8,53.13,52.77,53.13,7210474,0
+IEMG.US,D,20250124,000000,53.25,53.495,53.1445,53.35,6164150,0
+IEMG.US,D,20250127,000000,52.4,52.565,52.295,52.39,10459564,0
+IEMG.US,D,20250128,000000,52.43,52.78,52.17,52.78,5410303,0
+IEMG.US,D,20250129,000000,53.02,53.16,52.7,52.8,6401896,0
+IEMG.US,D,20250130,000000,53.14,53.77,53.11,53.63,11555781,0
+IEMG.US,D,20250131,000000,53.63,53.7474,52.9601,52.99,11142771,0
+IEMG.US,D,20250203,000000,52.17,52.94,52.12,52.67,12365536,0
+IEMG.US,D,20250204,000000,53.1,53.715,53.1,53.56,7248678,0
+IEMG.US,D,20250205,000000,53.37,53.5793,53.325,53.45,12886712,0
+IEMG.US,D,20250206,000000,53.61,53.7,53.53,53.69,6096252,0
+IEMG.US,D,20250207,000000,54.18,54.26,53.59351,53.64,10664618,0
+IEMG.US,D,20250210,000000,54.11,54.23,53.99,54.22,11678554,0
+IEMG.US,D,20250211,000000,53.93,54.125,53.74,53.97,8865289,0
+IEMG.US,D,20250212,000000,53.91,54.4015,53.755,54.26,8069064,0
+IEMG.US,D,20250213,000000,53.9,54.625,53.9,54.57,10902925,0
+IEMG.US,D,20250214,000000,54.84,54.96,54.71,54.94,9243244,0
+IEMG.US,D,20250218,000000,55.22,55.39,55.17,55.3,9404737,0
+IEMG.US,D,20250219,000000,55.29,55.295,55.11,55.19,11393386,0
+IEMG.US,D,20250220,000000,55.61,55.94,55.4265,55.72,12278575,0
+IEMG.US,D,20250221,000000,55.96,56.145,55.3519,55.52,7902340,0
+IEMG.US,D,20250224,000000,55.39,55.42,54.71,54.73,7168351,0
+IEMG.US,D,20250225,000000,54.91,54.925,54.55,54.76,6143975,0
+IEMG.US,D,20250226,000000,55.27,55.605,55.105,55.24,12294522,0
+IEMG.US,D,20250227,000000,54.96,54.96,54.125,54.15,33326513,0
+IEMG.US,D,20250228,000000,53.23,53.475,53.0001,53.44,17971994,0
+IEMG.US,D,20250303,000000,53.75,53.86,52.7801,53.01,14449588,0
+IEMG.US,D,20250304,000000,53.16,53.8599,52.815,53.4,13105551,0
+IEMG.US,D,20250305,000000,54.21,55.0653,54.21,54.99,12736730,0
+IEMG.US,D,20250306,000000,54.935,55.125,54.6,54.65,11004312,0
+IEMG.US,D,20250307,000000,54.8745,55.06,54.415,54.89,9880050,0
+IEMG.US,D,20250310,000000,54.16,54.23,53.305,53.64,15231546,0
+IEMG.US,D,20250311,000000,54.04,54.305,53.665,54.01,10708545,0
+IEMG.US,D,20250312,000000,54.28,54.37,53.9121,54.31,11144598,0
+IEMG.US,D,20250313,000000,53.81,54.23,53.7302,54.05,9580814,0
+IEMG.US,D,20250314,000000,54.7,55.065,54.6833,55.03,7360947,0
+IEMG.US,D,20250317,000000,55.17,55.98,55.14,55.94,15920162,0
+IEMG.US,D,20250318,000000,55.9,55.91,55.48,55.69,7478207,0
+IEMG.US,D,20250319,000000,55.94,55.99,55.53,55.76,22800352,0
+IEMG.US,D,20250320,000000,55.165,55.3899,54.98,55.27,6778469,0
+IEMG.US,D,20250321,000000,54.99,55.14,54.845,55.08,5660476,0
+IEMG.US,D,20250324,000000,55.385,55.42,55.15,55.25,8589312,0
+IEMG.US,D,20250325,000000,55.21,55.3767,55.11,55.16,5802320,0
+IEMG.US,D,20250326,000000,55.14,55.175,54.7347,54.83,4723303,0
+IEMG.US,D,20250327,000000,54.89,55.24,54.83,55.07,5090431,0
+IEMG.US,D,20250328,000000,54.61,54.62,53.9901,54.09,5535430,0
+IEMG.US,D,20250331,000000,53.525,54.02,53.3,53.97,10794848,0
+IEMG.US,D,20250401,000000,54.05,54.315,53.78,54.21,11592217,0
+IEMG.US,D,20250402,000000,54.17,54.43,54.055,54.27,5632316,0
+IEMG.US,D,20250403,000000,53.17,53.555,53.13,53.16,10555511,0
+IEMG.US,D,20250404,000000,51.32,51.36,49.74,50.26,23054852,0
+IEMG.US,D,20250407,000000,47.99,50.16,47.855,48.48,34504671,0
+IEMG.US,D,20250408,000000,49.69,49.92,47.29,47.74,20567914,0
+IEMG.US,D,20250409,000000,47.935,51.13,47.57,51.04,28319298,0
+IEMG.US,D,20250410,000000,50.64,50.64,49.295,50.15,17695397,0
+IEMG.US,D,20250411,000000,50.9,51.71,50.735,51.66,17740527,0
+IEMG.US,D,20250414,000000,52.07,52.4155,51.83,52.14,9705645,0
+IEMG.US,D,20250415,000000,52.3055,52.415,52.1,52.1,6997815,0
+IEMG.US,D,20250416,000000,51.68,52.05,51.33,51.51,9753547,0
+IEMG.US,D,20250417,000000,52.19,52.35,51.92,51.97,6588401,0
+IEMG.US,D,20250421,000000,52.11,52.29,51.6,51.95,4493765,0
+IEMG.US,D,20250422,000000,52.54,53.05,52.48,52.73,23010362,0
+IEMG.US,D,20250423,000000,53.61,53.88,53.22,53.27,8361958,0
+IEMG.US,D,20250424,000000,53.48,54.01,53.43,53.95,4276790,0
+IEMG.US,D,20250425,000000,53.53,53.8,53.43,53.76,7873063,0
+IEMG.US,D,20250428,000000,53.89,53.98,53.645,53.9,6328837,0
+IEMG.US,D,20250429,000000,54.03,54.215,54,54.1,4105009,0
+IEMG.US,D,20250430,000000,54,54.28,53.74,54.17,11891258,0
+IEMG.US,D,20250501,000000,54.4,54.43,54.11,54.14,10058403,0
+IEMG.US,D,20250502,000000,55.855,55.88,55.5217,55.71,7959112,0
+IEMG.US,D,20250505,000000,56.335,56.38,56.145,56.16,6793646,0
+IEMG.US,D,20250506,000000,55.58,56.09,55.57,55.88,6986587,0
+IEMG.US,D,20250507,000000,55.485,55.5,55.11,55.24,8040335,0
+IEMG.US,D,20250508,000000,55.43,55.495,55.12,55.17,7184219,0
+IEMG.US,D,20250509,000000,55.79,55.8584,55.445,55.53,8589064,0
+IEMG.US,D,20250512,000000,56.82,56.9,56.51,56.75,23528838,0
+IEMG.US,D,20250513,000000,56.435,57.06,56.36,56.88,12437940,0
+IEMG.US,D,20250514,000000,57.43,57.47,57.2,57.29,9672625,0
+IEMG.US,D,20250515,000000,57.29,57.3,57.025,57.3,6707400,0
+IEMG.US,D,20250516,000000,57.24,57.365,57.07,57.31,6742677,0
+IEMG.US,D,20250519,000000,56.97,57.48,56.955,57.48,4994067,0
+IEMG.US,D,20250520,000000,57.29,57.44,57.235,57.42,73197972,0
+IEMG.US,D,20250521,000000,57.71,57.8065,57.27,57.34,16511816,0
+IEMG.US,D,20250522,000000,57.105,57.33,57.01,57.19,8947317,0
+IEMG.US,D,20250523,000000,57.04,57.53,56.99,57.45,9284786,0
+IEMG.US,D,20250527,000000,57.25,57.44,57.1801,57.38,9168552,0
+IEMG.US,D,20250528,000000,57.2401,57.28,57.1,57.12,7984953,0
+IEMG.US,D,20250529,000000,57.6302,57.6302,57.215,57.42,11752500,0
+IEMG.US,D,20250530,000000,56.9,56.93,56.3755,56.69,14784072,0
+IEMG.US,D,20250602,000000,56.935,57.16,56.75,57.16,12787470,0
+IEMG.US,D,20250603,000000,57.14,57.34,57.025,57.26,7214195,0
+IEMG.US,D,20250604,000000,57.83,58.05,57.75,57.97,11067126,0
+IEMG.US,D,20250605,000000,58.46,58.51,58.1243,58.25,6963700,0
+IEMG.US,D,20250606,000000,58.315,58.51,58.225,58.49,6075191,0
+IEMG.US,D,20250609,000000,58.78,59.04,58.7113,58.92,4995535,0
+IEMG.US,D,20250610,000000,59.23,59.3465,59.02,59.31,7474709,0
+IEMG.US,D,20250611,000000,59.63,59.765,59.48,59.61,7881276,0
+IEMG.US,D,20250612,000000,59.52,59.71,59.46,59.67,16322064,0
+IEMG.US,D,20250613,000000,58.61,58.96,58.54,58.71,12680892,0
+IEMG.US,D,20250616,000000,58.67,59.02,58.64,58.66,10848500,0
+IEMG.US,D,20250617,000000,58.305,58.3899,57.8501,57.91,10630543,0
+IEMG.US,D,20250618,000000,57.94,58.2,57.8342,57.94,14310299,0
+IEMG.US,D,20250620,000000,58.085,58.12,57.52,57.57,9743430,0
+IEMG.US,D,20250623,000000,57.48,58.065,57.385,58.05,13918145,0
+IEMG.US,D,20250624,000000,58.94,59.5365,58.93,59.51,10446962,0
+IEMG.US,D,20250625,000000,59.515,59.58,59.41,59.55,9810721,0
+IEMG.US,D,20250626,000000,59.82,60.0367,59.68,59.96,11484566,0
+IEMG.US,D,20250627,000000,59.745,59.92,59.59,59.75,8880064,0
+IEMG.US,D,20250630,000000,59.72,60.05,59.57,60.03,17699057,0
+IEMG.US,D,20250701,000000,60.07,60.22,59.915,60.09,10787921,0
+IEMG.US,D,20250702,000000,59.91,60.32,59.835,60.32,12150991,0
+IEMG.US,D,20250703,000000,60.38,60.66,60.38,60.62,4018117,0
+IEMG.US,D,20250707,000000,59.98,60.115,59.6,59.75,8204578,0
+IEMG.US,D,20250708,000000,60.13,60.14,59.93,60.08,6943223,0
+IEMG.US,D,20250709,000000,60.145,60.16,59.905,60.04,4227585,0
+IEMG.US,D,20250710,000000,60.18,60.24,59.945,60.23,9636245,0
+IEMG.US,D,20250711,000000,60.1,60.15,60.01,60.06,6722964,0
+IEMG.US,D,20250714,000000,60.09,60.2,60.005,60.17,3947289,0
+IEMG.US,D,20250715,000000,60.77,60.8,60.48,60.59,5078382,0
+IEMG.US,D,20250716,000000,60.58,60.85,60.32,60.83,9095146,0
+IEMG.US,D,20250717,000000,60.78,61.2199,60.73,61.18,6155762,0
+IEMG.US,D,20250718,000000,61.37,61.45,61.02,61.05,5419575,0
+IEMG.US,D,20250721,000000,61.37,61.67,61.26,61.42,8810609,0
+IEMG.US,D,20250722,000000,61.22,61.41,60.955,61.38,10865157,0
+IEMG.US,D,20250723,000000,61.76,62.04,61.715,62.03,5644899,0
+IEMG.US,D,20250724,000000,61.85,61.9,61.65,61.7,6251740,0
+IEMG.US,D,20250725,000000,61.345,61.52,61.23,61.5,4126038,0
+IEMG.US,D,20250728,000000,61.255,61.305,60.9647,61.03,5782168,0
+IEMG.US,D,20250729,000000,61.24,61.305,61.06,61.1,8264653,0
+IEMG.US,D,20250730,000000,60.89,61.03,60.5535,60.68,9480385,0
+IEMG.US,D,20250731,000000,60.5599,60.63,60.23,60.33,8901171,0
+IEMG.US,D,20250801,000000,60.14,60.15,59.675,59.9,13780094,0
+IEMG.US,D,20250804,000000,60.6,60.65,60.355,60.53,5503812,0
+IEMG.US,D,20250805,000000,60.78,60.9156,60.585,60.74,7798923,0
+IEMG.US,D,20250806,000000,60.82,61.07,60.695,61,5930153,0
+IEMG.US,D,20250807,000000,61.63,61.7253,61.3334,61.49,6310685,0
+IEMG.US,D,20250808,000000,61.31,61.4699,61.265,61.41,4297177,0
+IEMG.US,D,20250811,000000,61.35,61.46,61.19,61.27,5235376,0
+IEMG.US,D,20250812,000000,61.545,62.05,61.475,62.05,8392347,0
+IEMG.US,D,20250813,000000,62.65,62.77,62.58,62.7,8217618,0
+IEMG.US,D,20250814,000000,61.96,62.1153,61.795,61.97,8468834,0
+IEMG.US,D,20250815,000000,62.195,62.2541,62.025,62.12,7102333,0
+IEMG.US,D,20250818,000000,62.445,62.5,62.31,62.5,5449994,0
+IEMG.US,D,20250819,000000,62.32,62.33,61.91,62,10705197,0
+IEMG.US,D,20250820,000000,61.8104,61.925,61.5201,61.86,8988844,0
+IEMG.US,D,20250821,000000,61.71,61.87,61.645,61.76,8050314,0
+IEMG.US,D,20250822,000000,62.1599,62.94,62.07,62.92,6893258,0
+IEMG.US,D,20250825,000000,62.83,62.975,62.58,62.59,7021698,0
+IEMG.US,D,20250826,000000,62.53,62.605,62.3801,62.5,15555001,0
+IEMG.US,D,20250827,000000,61.83,62.17,61.75,62.15,16888223,0
+IEMG.US,D,20250828,000000,62.1165,62.39,62.08,62.38,13723315,0
+IEMG.US,D,20250829,000000,62.02,62.11,61.83,62.09,12551166,0
+IEMG.US,D,20250902,000000,61.47,62,61.4,61.99,15087365,0
+IEMG.US,D,20250903,000000,62.19,62.305,62.085,62.24,8025848,0
+IEMG.US,D,20250904,000000,61.86,62.05,61.68,62.04,7028002,0
+IEMG.US,D,20250905,000000,62.88,62.98,62.455,62.78,9636602,0
+IEMG.US,D,20250908,000000,63.09,63.34,62.99,63.34,8077778,0
+IEMG.US,D,20250909,000000,63.515,63.745,63.49,63.57,30514039,0
+IEMG.US,D,20250910,000000,64.03,64.24,63.9547,64.02,8056479,0
+IEMG.US,D,20250911,000000,64.3208,64.8568,64.3208,64.81,9856004,0
+IEMG.US,D,20250912,000000,64.82,64.8786,64.675,64.79,9246013,0
+IEMG.US,D,20250915,000000,65.17,65.27,65.07,65.24,16551681,0
+IEMG.US,D,20250916,000000,65.54,65.77,65.4,65.73,33251839,0
+IEMG.US,D,20250917,000000,66,66.445,65.6561,65.99,16299597,0
+IEMG.US,D,20250918,000000,65.635,65.88,65.45,65.83,11149295,0
+IEMG.US,D,20250919,000000,65.73,65.855,65.594175,65.68,9596631,0
+IEMG.US,D,20250922,000000,65.75,66.0062,65.67,65.94,13031143,0
+IEMG.US,D,20250923,000000,65.99,66.2585,65.9222,65.97,9006671,0
+IEMG.US,D,20250924,000000,65.88,65.985,65.63,65.7,9684861,0
+IEMG.US,D,20250925,000000,65.3,65.5254,65.13,65.38,13112186,0
+IEMG.US,D,20250926,000000,64.835,65.21,64.78,65.19,14544074,0
+IEMG.US,D,20250929,000000,65.745,65.98,65.6603,65.7,11868872,0
+IEMG.US,D,20250930,000000,65.89,66,65.74,65.92,13623618,0
+IEMG.US,D,20251001,000000,66.25,66.4999,66.24,66.44,13314581,0
+IEMG.US,D,20251002,000000,66.99,67.03,66.48,66.75,7924968,0
+IEMG.US,D,20251003,000000,66.99,67.13,66.74,66.93,10054391,0
+IEMG.US,D,20251006,000000,67.08,67.31,67.03,67.21,6840007,0
+IEMG.US,D,20251007,000000,67.44,67.46,66.685,66.73,13128097,0
+IEMG.US,D,20251008,000000,66.86,67.23,66.8,67.23,9989369,0
+IEMG.US,D,20251009,000000,67.26,67.26,66.45,66.6,7553522,0
+IEMG.US,D,20251010,000000,66.65,66.71,64.07,64.22,17633532,0
+IEMG.US,D,20251013,000000,66.015,66.27,65.735,66.08,10327986,0
+IEMG.US,D,20251014,000000,65.035,65.9151,64.91,65.48,12220824,0
+IEMG.US,D,20251015,000000,66.53,66.745,66.145,66.58,10399706,0
+IEMG.US,D,20251016,000000,67.11,67.4066,66.7801,66.99,12437558,0
+IEMG.US,D,20251017,000000,66.51,67.03,66.46,66.92,15756692,0
+IEMG.US,D,20251020,000000,67.335,67.8955,67.335,67.8,7292789,0
+IEMG.US,D,20251021,000000,67.345,67.385,67.07,67.07,7034086,0
+IEMG.US,D,20251022,000000,67.23,67.545,66.745,67.06,13805587,0
+IEMG.US,D,20251023,000000,67.29,67.7357,67.2599,67.61,10947575,0
+IEMG.US,D,20251024,000000,68.08,68.1699,67.93,68.04,6210444,0
+IEMG.US,D,20251027,000000,68.75,68.79,68.52,68.79,7172613,0
+IEMG.US,D,20251028,000000,68.38,68.8599,68.29,68.77,14150670,0
+IEMG.US,D,20251029,000000,69.38,69.465,68.8,69.14,10948082,0
+IEMG.US,D,20251030,000000,68.41,68.67,68.27,68.39,9746128,0
+IEMG.US,D,20251031,000000,68.29,68.38,67.99,68.27,15149110,0
+IEMG.US,D,20251103,000000,68.74,68.79,68.37,68.73,13692977,0
+IEMG.US,D,20251104,000000,67.635,67.9962,67.455,67.48,20838959,0
+IEMG.US,D,20251105,000000,67.4999,68.2,67.46,68.07,13337674,0
+IEMG.US,D,20251106,000000,67.975,68.12,67.3201,67.53,9801762,0
+IEMG.US,D,20251107,000000,66.97,67.3,66.465,67.29,12408209,0
+IEMG.US,D,20251110,000000,68.175,68.4865,67.955,68.45,8845684,0
+IEMG.US,D,20251111,000000,68.39,68.62,68.2401,68.5,8146286,0
+IEMG.US,D,20251112,000000,68.59,68.6,68.33,68.53,9376743,0
+IEMG.US,D,20251113,000000,68.71,68.71,67.65,67.77,9270241,0
+IEMG.US,D,20251114,000000,67.375,68.245,67.192,67.87,10619545,0
+IEMG.US,D,20251117,000000,67.375,67.748,66.87,67.07,9895115,0
+IEMG.US,D,20251118,000000,66.57,66.975,66.27,66.7,53892019,0
+IEMG.US,D,20251119,000000,66.425,66.865,66.21,66.5,14330179,0
+IEMG.US,D,20251120,000000,67.19,67.275,65.61,65.64,25712121,0
+IEMG.US,D,20251121,000000,65.07,65.88,64.715,65.58,15198982,0
+IEMG.US,D,20251124,000000,65.625,66.27,65.58,66.25,8850733,0
+IEMG.US,D,20251125,000000,66.155,66.48,65.7,66.46,12910995,0
+IEMG.US,D,20251126,000000,66.69,67.035,66.58,66.93,9597722,0
+IEMG.US,D,20251128,000000,66.91,67.13,66.825,67.1,5200265,0
+IEMG.US,D,20251201,000000,66.87,67.22,66.8699,67.04,10538219,0
+IEMG.US,D,20251202,000000,67.075,67.125,66.756,67.04,10605237,0
+IEMG.US,D,20251203,000000,66.85,67.105,66.7348,67.1,11531142,0
+IEMG.US,D,20251204,000000,67.16,67.2,66.905,67.07,6618115,0
+IEMG.US,D,20251205,000000,67.67,67.94,67.385,67.43,12227652,0
+IEMG.US,D,20251208,000000,67.55,67.5856,67.1499,67.35,7861271,0
+IEMG.US,D,20251209,000000,67.015,67.34,66.95,67.28,6737761,0
+IEMG.US,D,20251210,000000,67.42,68.077,67.31,67.93,9112444,0
+IEMG.US,D,20251211,000000,67.42,67.715,67.185,67.65,12228909,0
+IEMG.US,D,20251212,000000,67.69,67.725,66.705,66.89,12914914,0
+IEMG.US,D,20251215,000000,67.365,67.365,66.72,66.72,15941169,0
+IEMG.US,D,20251216,000000,65.195,65.345,64.91,65.15,21542225,0
+IEMG.US,D,20251217,000000,65.5,65.545,64.67,64.72,18275618,0
+IEMG.US,D,20251218,000000,65.495,65.76,65.31,65.4,12797929,0
+IEMG.US,D,20251219,000000,65.88,66.26,65.815,66.09,12108090,0
+IEMG.US,D,20251222,000000,66.405,66.46,66.28,66.44,10799790,0
+IEMG.US,D,20251223,000000,66.39,66.84,66.3101,66.84,7232185,0
+IEMG.US,D,20251224,000000,66.92,66.99,66.855,66.94,4268868,0
+IEMG.US,D,20251226,000000,67.1,67.39,67.01,67.39,7061772,0
+IEMG.US,D,20251229,000000,67,67.22,66.93,67.22,9574539,0
+IEMG.US,D,20251230,000000,67.43,67.55,67.3401,67.39,10324803,0
+IEMG.US,D,20251231,000000,67.44,67.505,67.21,67.22,13750703,0
+IEMG.US,D,20260102,000000,68.6,69.01,68.53,69,19587076,0
+IEMG.US,D,20260105,000000,69.345,69.7,69.115,69.7,16178120,0
+IEMG.US,D,20260106,000000,70.085,70.38,70.045,70.23,17977512,0
+IEMG.US,D,20260107,000000,69.93,70.01,69.7,69.77,14171297,0
+IEMG.US,D,20260108,000000,69.555,69.78,69.455,69.78,18521266,0
+IEMG.US,D,20260109,000000,69.82,70.075,69.555,70.04,18488410,0
+IEMG.US,D,20260112,000000,70.15,71,70.13,70.96,15033716,0
+IEMG.US,D,20260113,000000,70.73,70.815,70.32,70.47,33276398,0
+IEMG.US,D,20260114,000000,70.57,70.81,70.415,70.81,24104214,0
+IEMG.US,D,20260115,000000,71.215,71.51,70.9945,71.18,25493628,0
+IEMG.US,D,20260116,000000,71.01,71.08,70.57,70.92,33370687,0
+IEMG.US,D,20260120,000000,70.36,70.85,70.26,70.37,15954399,0
+IEMG.US,D,20260121,000000,71.065,71.675,71.005,71.38,19191059,0
+IEMG.US,D,20260122,000000,71.895,72.22,71.7,71.96,11911901,0
+IEMG.US,D,20260123,000000,71.8,72.49,71.63,72.4,14904322,0
+IEMG.US,D,20260126,000000,72.445,72.845,72.405,72.6,12336906,0
+IEMG.US,D,20260127,000000,73.46,74,73.395,73.95,18532181,0
+IEMG.US,D,20260128,000000,74.595,74.61,74.015,74.45,14675810,0
+IEMG.US,D,20260129,000000,74.63,74.699,73.05,74.09,25161144,0
+IEMG.US,D,20260130,000000,73.44,73.695,72.2924,72.56,23566382,0
+IEMG.US,D,20260202,000000,71.935,73.0201,71.87,72.83,23827316,0
+IEMG.US,D,20260203,000000,73.59,73.67,72.5145,73.15,30211763,0
+IEMG.US,D,20260204,000000,73.58,73.62,71.99,72.29,24222031,0
+IEMG.US,D,20260205,000000,71.95,72.53,71.555,71.87,18057266,0
+IEMG.US,D,20260206,000000,72.695,73.7,72.66,73.67,13351605,0
+IEMG.US,D,20260209,000000,73.61,74.4499,73.55,74.24,16273535,0
+IEMG.US,D,20260210,000000,74.47,74.6099,74.145,74.37,17265132,0
+IEMG.US,D,20260211,000000,75.015,75.58,74.56,75.49,14259567,0
+IEMG.US,D,20260212,000000,75.795,75.89,74.455,74.65,23901845,0
+IEMG.US,D,20260213,000000,74.46,75.065,73.795,74.97,15633213,0
+IEMG.US,D,20260217,000000,74.455,74.945,73.88,74.69,17712785,0
+IEMG.US,D,20260218,000000,74.9,75.505,74.725,75.08,11890846,0
diff --git a/daily/us/nyse etfs/1/ifed.us.txt b/daily/us/nyse etfs/1/ifed.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50b3b222db28eb56caa558dc4f966d626f4584ad
--- /dev/null
+++ b/daily/us/nyse etfs/1/ifed.us.txt	
@@ -0,0 +1,854 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IFED.US,D,20210917,000000,25.27,25.35,25.01,25.12,95700,0
+IFED.US,D,20210920,000000,24.55,24.65,24.15,24.54,46300,0
+IFED.US,D,20210921,000000,24.61,24.73,24.34,24.45,66205,0
+IFED.US,D,20210922,000000,24.67,24.91,24.63,24.7,132201,0
+IFED.US,D,20210923,000000,24.92,25.32,24.86,25.11,90200,0
+IFED.US,D,20210924,000000,25.15,25.35,25.14,25.23,137000,0
+IFED.US,D,20210927,000000,25.38,25.73,25.38,25.57,106960,0
+IFED.US,D,20210928,000000,25.68,25.75,25.28,25.33,134399,0
+IFED.US,D,20210929,000000,25.31,25.48,25.22,25.33,120265,0
+IFED.US,D,20210930,000000,25.44,25.44,24.96,24.99,122020,0
+IFED.US,D,20211001,000000,25.1,25.43,24.9,25.25,139082,0
+IFED.US,D,20211004,000000,25.37,25.62,25.16,25.23,140821,0
+IFED.US,D,20211005,000000,25.29,25.63,25.23,25.5,75553,0
+IFED.US,D,20211006,000000,25.3,25.49,25.02,25.42,87993,0
+IFED.US,D,20211007,000000,25.7,25.93,25.67,25.76,108500,0
+IFED.US,D,20211008,000000,25.79,26.05,25.74,25.96,95000,0
+IFED.US,D,20211011,000000,26.07,26.22,25.75,25.76,76345,0
+IFED.US,D,20211012,000000,26,26,25.66,25.77,81884,0
+IFED.US,D,20211013,000000,25.46,25.6951,25.37,25.6951,10083,0
+IFED.US,D,20211014,000000,25.9,26.13,25.81,26.05,93456,0
+IFED.US,D,20211015,000000,26.33,26.45,26.24,26.3,158664,0
+IFED.US,D,20211018,000000,26.23,26.29,26.2,26.208,10072,0
+IFED.US,D,20211019,000000,26.28,26.44,26.25,26.4081,99597,0
+IFED.US,D,20211020,000000,26.37,26.76,26.36,26.75,28862,0
+IFED.US,D,20211021,000000,26.79,26.84,26.63,26.732,17539,0
+IFED.US,D,20211022,000000,26.84,26.97,26.73,26.88,84841,0
+IFED.US,D,20211025,000000,26.95,26.96,26.84,26.8887,25570,0
+IFED.US,D,20211026,000000,26.94,27.03,26.85,26.87,55084,0
+IFED.US,D,20211027,000000,26.71,26.77,26.3336,26.3336,22473,0
+IFED.US,D,20211028,000000,26.6,26.7,26.55,26.7,21643,0
+IFED.US,D,20211029,000000,26.59,26.75,26.56,26.5884,23941,0
+IFED.US,D,20211101,000000,26.74,26.84,26.65,26.84,68200,0
+IFED.US,D,20211102,000000,26.88,26.88,26.72,26.8396,20083,0
+IFED.US,D,20211103,000000,26.82,27.13,26.75,27.1135,21482,0
+IFED.US,D,20211104,000000,27.16,27.16,26.8,26.97,58583,0
+IFED.US,D,20211105,000000,27.2,27.31,27.05,27.12,57183,0
+IFED.US,D,20211108,000000,27.28,27.44,27.27,27.3,44084,0
+IFED.US,D,20211109,000000,27.34,27.34,27,27.2,70675,0
+IFED.US,D,20211110,000000,27.26,27.37,27.02,27.07,29602,0
+IFED.US,D,20211111,000000,27.14,27.38,27.08,27.34,22684,0
+IFED.US,D,20211112,000000,27.33,27.48,27.26,27.4358,28702,0
+IFED.US,D,20211115,000000,27.5,27.74,27.39,27.4355,26800,0
+IFED.US,D,20211116,000000,27.42,27.53,27.34,27.3941,20995,0
+IFED.US,D,20211117,000000,27.3,27.37,27.18,27.2866,25010,0
+IFED.US,D,20211118,000000,27.29,27.32,26.99,27.0997,43001,0
+IFED.US,D,20211119,000000,26.7894,26.7894,26.7894,26.7894,1,0
+IFED.US,D,20211122,000000,27.2583,27.2583,27.2583,27.2583,1,0
+IFED.US,D,20211123,000000,27.4833,27.4833,27.4833,27.4833,1,0
+IFED.US,D,20211124,000000,27.47,27.47,27.4421,27.4421,3756,0
+IFED.US,D,20211126,000000,26.56,26.85,26.51,26.7,3700,0
+IFED.US,D,20211129,000000,26.81,26.97,26.73,26.8375,2500,0
+IFED.US,D,20211130,000000,26.29,26.45,26.07,26.07,9700,0
+IFED.US,D,20211201,000000,26.57,26.84,26.0032,26.0032,5602,0
+IFED.US,D,20211202,000000,26.5639,26.5639,26.5639,26.5639,1,0
+IFED.US,D,20211203,000000,26.4573,26.4573,26.4573,26.4573,1,0
+IFED.US,D,20211206,000000,26.798,26.798,26.798,26.798,1,0
+IFED.US,D,20211207,000000,27.2042,27.2042,27.2042,27.2042,1,0
+IFED.US,D,20211208,000000,27.1499,27.1499,27.1499,27.1499,1,0
+IFED.US,D,20211209,000000,26.9705,26.9705,26.9705,26.9705,1,0
+IFED.US,D,20211210,000000,27.1844,27.1844,27.1844,27.1844,1,0
+IFED.US,D,20211213,000000,26.9356,26.9356,26.7244,26.7244,900,0
+IFED.US,D,20211214,000000,26.6009,26.6009,26.6009,26.6009,1,0
+IFED.US,D,20211215,000000,26.8423,26.8423,26.8423,26.8423,1,0
+IFED.US,D,20211216,000000,26.8676,26.8676,26.8676,26.8676,1,0
+IFED.US,D,20211217,000000,26.513,26.513,26.513,26.513,1,0
+IFED.US,D,20211220,000000,25.82,26.08,25.8,26.08,1800,0
+IFED.US,D,20211221,000000,26.43,26.78,26.42,26.75,22900,0
+IFED.US,D,20211222,000000,26.96,27,26.96,26.99,2200,0
+IFED.US,D,20211223,000000,27.26,27.34,27.19,27.28,34344,0
+IFED.US,D,20211227,000000,27.23,27.73,27.23,27.73,33907,0
+IFED.US,D,20211228,000000,27.77,27.85,27.51,27.62,32300,0
+IFED.US,D,20211229,000000,27.6,27.73,27.55,27.63,28800,0
+IFED.US,D,20211230,000000,27.76,27.81,27.49,27.492,18700,0
+IFED.US,D,20211231,000000,27.54,27.64,27.44,27.5207,219698,0
+IFED.US,D,20220103,000000,27.74,27.86,27.57,27.84,210020,0
+IFED.US,D,20220104,000000,28.14,28.35,28.04,28.3,343801,0
+IFED.US,D,20220105,000000,28.37,28.48,27.79,27.8,336201,0
+IFED.US,D,20220106,000000,27.98,28.29,27.8,28.18,198105,0
+IFED.US,D,20220107,000000,28.2,28.44,28.13,28.31,278036,0
+IFED.US,D,20220110,000000,28.2,28.26,27.78,28.26,121600,0
+IFED.US,D,20220111,000000,28.28,28.71,28.15,28.71,159502,0
+IFED.US,D,20220112,000000,28.85,29.01,28.53,28.82,143330,0
+IFED.US,D,20220113,000000,28.84,29.04,28.62,28.62,51100,0
+IFED.US,D,20220114,000000,28.53,28.91,28.47,28.91,130135,0
+IFED.US,D,20220118,000000,28.62,28.83,28.31,28.45,167273,0
+IFED.US,D,20220119,000000,28.6,28.74,28.11,28.11,165509,0
+IFED.US,D,20220120,000000,28.16,28.62,27.7,27.74,153837,0
+IFED.US,D,20220121,000000,27.4,27.56,26.95,27.01,171631,0
+IFED.US,D,20220124,000000,26.54,27.25,25.84,27.21,118273,0
+IFED.US,D,20220125,000000,26.73,27.4,26.71,27.21,23816,0
+IFED.US,D,20220126,000000,27.43,27.73,27.1624,27.1624,29683,0
+IFED.US,D,20220127,000000,27.72,27.88,27.04,27.2174,20275,0
+IFED.US,D,20220128,000000,27.09,27.48,26.86,27.48,131407,0
+IFED.US,D,20220131,000000,27.38,27.88,27.26,27.87,235937,0
+IFED.US,D,20220201,000000,27.87,28.45,27.8,28.42,271079,0
+IFED.US,D,20220202,000000,28.48,28.72,28.22,28.66,320344,0
+IFED.US,D,20220203,000000,28.39,28.61,28.22,28.24,230812,0
+IFED.US,D,20220204,000000,28.39,28.89,28.27,28.6,272412,0
+IFED.US,D,20220207,000000,28.56,28.99,28.44,28.76,331590,0
+IFED.US,D,20220208,000000,28.74,28.94,28.57,28.9398,84827,0
+IFED.US,D,20220209,000000,29.23,29.44,29.12,29.3749,244129,0
+IFED.US,D,20220210,000000,29.49,29.73,29.1728,29.1728,27400,0
+IFED.US,D,20220211,000000,28.9992,28.9992,28.9992,28.9992,1,0
+IFED.US,D,20220214,000000,28.74,28.76,28.6489,28.6489,16698,0
+IFED.US,D,20220215,000000,28.9,28.98,28.9,28.9521,5278,0
+IFED.US,D,20220216,000000,29.1009,29.1009,29.1009,29.1009,2,0
+IFED.US,D,20220217,000000,28.5399,28.5399,28.5399,28.5399,3,0
+IFED.US,D,20220218,000000,28.3667,28.3667,28.3667,28.3667,2,0
+IFED.US,D,20220222,000000,27.81,27.8665,27.81,27.8665,257,0
+IFED.US,D,20220223,000000,27.6006,27.6006,27.6006,27.6006,2,0
+IFED.US,D,20220224,000000,27.7264,27.7264,27.7264,27.7264,2,0
+IFED.US,D,20220225,000000,28.574,28.574,28.574,28.574,2,0
+IFED.US,D,20220228,000000,28.8052,28.8052,28.8052,28.8052,2,0
+IFED.US,D,20220301,000000,28.3863,28.3863,28.3863,28.3863,2,0
+IFED.US,D,20220302,000000,29.1687,29.1687,29.1687,29.1687,2,0
+IFED.US,D,20220303,000000,29,29,28.9882,28.9882,8349,0
+IFED.US,D,20220304,000000,28.9533,28.9533,28.9533,28.9533,18,0
+IFED.US,D,20220307,000000,27.9742,27.9742,27.9742,27.9742,3,0
+IFED.US,D,20220308,000000,27.9718,27.9718,27.9718,27.9718,18,0
+IFED.US,D,20220309,000000,28.5,28.62,28.5,28.5208,202,0
+IFED.US,D,20220310,000000,28.7944,28.7944,28.7944,28.7944,2,0
+IFED.US,D,20220311,000000,28.5039,28.5039,28.5039,28.5039,4,0
+IFED.US,D,20220314,000000,28.23,28.24,28.1248,28.1248,1801,0
+IFED.US,D,20220315,000000,28.3856,28.3856,28.3856,28.3856,2,0
+IFED.US,D,20220316,000000,28.8764,28.8764,28.8764,28.8764,2,0
+IFED.US,D,20220317,000000,29.5097,29.5097,29.5097,29.5097,3,0
+IFED.US,D,20220318,000000,29.7391,29.7391,29.7391,29.7391,3,0
+IFED.US,D,20220321,000000,30.0773,30.0773,30.0773,30.0773,314,0
+IFED.US,D,20220322,000000,30.3134,30.3134,30.3134,30.3134,2,0
+IFED.US,D,20220323,000000,30.33,30.33,30.1289,30.1289,203,0
+IFED.US,D,20220324,000000,30.4656,30.4656,30.4656,30.4656,2,0
+IFED.US,D,20220325,000000,30.7681,30.7681,30.7681,30.7681,7,0
+IFED.US,D,20220328,000000,30.44,30.7355,30.44,30.7355,2666,0
+IFED.US,D,20220329,000000,31.1044,31.1044,31.1044,31.1044,3,0
+IFED.US,D,20220330,000000,30.89,30.89,30.693,30.693,438,0
+IFED.US,D,20220331,000000,30.1324,30.1324,30.1324,30.1324,2,0
+IFED.US,D,20220401,000000,29.8,29.8,29.8,29.8,12,0
+IFED.US,D,20220404,000000,30.02,30.0325,30.02,30.0325,394,0
+IFED.US,D,20220405,000000,29.5084,29.5084,29.5084,29.5084,2,0
+IFED.US,D,20220406,000000,29.1594,29.1594,29.1594,29.1594,2,0
+IFED.US,D,20220407,000000,29.3486,29.3486,29.3486,29.3486,2,0
+IFED.US,D,20220408,000000,29.446,29.446,29.446,29.446,2,0
+IFED.US,D,20220411,000000,30,30,29.2016,29.2016,5502,0
+IFED.US,D,20220412,000000,29.685,29.69,29.065,29.1167,802,0
+IFED.US,D,20220413,000000,29.245,29.61,29.215,29.5072,1503,0
+IFED.US,D,20220414,000000,29.64,29.64,29.1671,29.1671,902,0
+IFED.US,D,20220418,000000,29.43,29.43,29.2639,29.2639,810,0
+IFED.US,D,20220419,000000,29.763,29.763,29.763,29.763,4,0
+IFED.US,D,20220420,000000,29.9772,29.9772,29.9772,29.9772,25,0
+IFED.US,D,20220421,000000,29.3682,29.3682,29.3682,29.3682,2,0
+IFED.US,D,20220422,000000,29.07,29.07,28.4076,28.4076,920,0
+IFED.US,D,20220425,000000,28.08,28.08,28.08,28.08,152,0
+IFED.US,D,20220426,000000,27.8834,27.8834,27.8834,27.8834,50,0
+IFED.US,D,20220427,000000,27.81,27.86,27.81,27.8166,316,0
+IFED.US,D,20220428,000000,28.3754,28.3754,28.3754,28.3754,2,0
+IFED.US,D,20220429,000000,27.4105,27.4105,27.4105,27.4105,34,0
+IFED.US,D,20220502,000000,27.4488,27.6677,27.4488,27.6677,134,0
+IFED.US,D,20220503,000000,27.9304,27.9304,27.9304,27.9304,2,0
+IFED.US,D,20220504,000000,28.02,28.834,28.02,28.834,103,0
+IFED.US,D,20220505,000000,27.7692,27.7692,27.7692,27.7692,2,0
+IFED.US,D,20220506,000000,27.5573,27.5573,27.5573,27.5573,3,0
+IFED.US,D,20220509,000000,26.6209,26.6209,26.6209,26.6209,2,0
+IFED.US,D,20220510,000000,26.5665,26.5665,26.5665,26.5665,237,0
+IFED.US,D,20220511,000000,26.0699,26.0699,26.0699,26.0699,3,0
+IFED.US,D,20220512,000000,25.9519,25.9519,25.9519,25.9519,32,0
+IFED.US,D,20220513,000000,26.6917,26.6917,26.6917,26.6917,4,0
+IFED.US,D,20220516,000000,26.45,26.45,26.45,26.45,2,0
+IFED.US,D,20220517,000000,27.257,27.257,27.257,27.257,2,0
+IFED.US,D,20220518,000000,26.1385,26.1385,26.1385,26.1385,27,0
+IFED.US,D,20220519,000000,26.39,26.39,26.1486,26.1486,192,0
+IFED.US,D,20220520,000000,26.0583,26.0583,26.0583,26.0583,2,0
+IFED.US,D,20220523,000000,26.7746,26.7746,26.7746,26.7746,3,0
+IFED.US,D,20220524,000000,26.4472,26.4472,26.4472,26.4472,7,0
+IFED.US,D,20220525,000000,26.8685,26.8685,26.8685,26.8685,2,0
+IFED.US,D,20220526,000000,27.5405,27.5405,27.5405,27.5405,2,0
+IFED.US,D,20220527,000000,28.1653,28.1653,28.1653,28.1653,3,0
+IFED.US,D,20220531,000000,27.9964,27.9964,27.9964,27.9964,4,0
+IFED.US,D,20220601,000000,27.6728,27.6728,27.6728,27.6728,2,0
+IFED.US,D,20220602,000000,28.067,28.067,28.067,28.067,93,0
+IFED.US,D,20220603,000000,27.6377,27.6377,27.6377,27.6377,3,0
+IFED.US,D,20220606,000000,27.773,27.773,27.773,27.773,4,0
+IFED.US,D,20220607,000000,28.0977,28.0977,28.0977,28.0977,2,0
+IFED.US,D,20220608,000000,27.6854,27.6854,27.6854,27.6854,104,0
+IFED.US,D,20220609,000000,26.957,26.957,26.957,26.957,4,0
+IFED.US,D,20220610,000000,26.0308,26.0308,26.0308,26.0308,3,0
+IFED.US,D,20220613,000000,24.864,24.864,24.864,24.864,2,0
+IFED.US,D,20220614,000000,24.93,24.93,24.8933,24.8933,1275,0
+IFED.US,D,20220615,000000,25.16,25.2447,25.16,25.2447,620,0
+IFED.US,D,20220616,000000,24.17,24.2907,24.17,24.2907,106,0
+IFED.US,D,20220617,000000,24.478,24.478,24.457,24.457,150,0
+IFED.US,D,20220621,000000,25.1047,25.1047,25.1047,25.1047,2,0
+IFED.US,D,20220622,000000,25.1201,25.1201,25.0515,25.0515,280,0
+IFED.US,D,20220623,000000,25.029,25.029,25.029,25.029,2,0
+IFED.US,D,20220624,000000,25.866,25.866,25.866,25.866,3,0
+IFED.US,D,20220627,000000,25.8312,25.8312,25.8312,25.8312,4,0
+IFED.US,D,20220628,000000,25.4818,25.4818,25.4818,25.4818,2,0
+IFED.US,D,20220629,000000,25.3189,25.3189,25.3189,25.3189,2,0
+IFED.US,D,20220630,000000,24.913,24.913,24.913,24.913,2,0
+IFED.US,D,20220701,000000,25.1215,25.1215,25.1215,25.1215,2,0
+IFED.US,D,20220705,000000,24.58,25.1055,24.58,25.1055,104,0
+IFED.US,D,20220706,000000,25.1045,25.1045,25.1045,25.1045,2,0
+IFED.US,D,20220707,000000,25.687,25.687,25.687,25.687,3,0
+IFED.US,D,20220708,000000,25.7368,25.7368,25.7368,25.7368,2,0
+IFED.US,D,20220711,000000,25.4,25.42,25.4,25.4052,204,0
+IFED.US,D,20220712,000000,25.3141,25.3141,25.3141,25.3141,3,0
+IFED.US,D,20220713,000000,25.1339,25.1339,25.1339,25.1339,12,0
+IFED.US,D,20220714,000000,25,25,24.42,24.7971,16632,0
+IFED.US,D,20220715,000000,25.47,25.92,25.47,25.92,2351,0
+IFED.US,D,20220718,000000,25.6432,25.6432,25.6432,25.6432,62,0
+IFED.US,D,20220719,000000,26.4961,26.4961,26.4961,26.4961,2,0
+IFED.US,D,20220720,000000,26.5889,26.5889,26.5889,26.5889,11,0
+IFED.US,D,20220721,000000,26.65,26.7901,26.65,26.7901,297,0
+IFED.US,D,20220722,000000,26.54,26.54,26.54,26.54,102,0
+IFED.US,D,20220725,000000,26.6396,26.6396,26.6396,26.6396,2,0
+IFED.US,D,20220726,000000,26.1985,26.1985,26.1985,26.1985,2,0
+IFED.US,D,20220727,000000,26.7739,26.7739,26.7739,26.7739,2,0
+IFED.US,D,20220728,000000,27.0306,27.0306,27.0306,27.0306,2,0
+IFED.US,D,20220729,000000,27.54,27.54,27.4523,27.4523,297,0
+IFED.US,D,20220801,000000,27.4231,27.4231,27.4231,27.4231,2,0
+IFED.US,D,20220802,000000,27.1903,27.1903,27.1903,27.1903,8,0
+IFED.US,D,20220803,000000,27.8145,27.8145,27.8145,27.8145,196,0
+IFED.US,D,20220804,000000,27.6443,27.6443,27.6443,27.6443,52,0
+IFED.US,D,20220805,000000,27.7675,27.7675,27.7675,27.7675,14,0
+IFED.US,D,20220808,000000,27.7353,27.7353,27.7353,27.7353,2,0
+IFED.US,D,20220809,000000,27.4715,27.4715,27.4715,27.4715,62,0
+IFED.US,D,20220810,000000,28.19,28.2221,28.19,28.2221,106,0
+IFED.US,D,20220811,000000,28.3993,28.3993,28.3993,28.3993,2,0
+IFED.US,D,20220812,000000,28.8971,28.8971,28.8971,28.8971,2,0
+IFED.US,D,20220815,000000,28.9276,28.9276,28.9276,28.9276,3,0
+IFED.US,D,20220816,000000,29.05,29.05,28.971,28.971,611,0
+IFED.US,D,20220817,000000,28.6506,28.6506,28.6506,28.6506,2,0
+IFED.US,D,20220818,000000,28.7097,28.7097,28.7097,28.7097,2,0
+IFED.US,D,20220819,000000,28.2376,28.2376,28.2376,28.2376,2,0
+IFED.US,D,20220822,000000,27.6341,27.6341,27.6341,27.6341,4,0
+IFED.US,D,20220823,000000,27.7255,27.7255,27.7255,27.7255,206,0
+IFED.US,D,20220824,000000,27.7966,27.7966,27.7966,27.7966,12,0
+IFED.US,D,20220825,000000,28.2855,28.2855,28.2855,28.2855,2,0
+IFED.US,D,20220826,000000,27.358,27.358,27.358,27.358,4,0
+IFED.US,D,20220829,000000,27.35,27.36,27.1823,27.1823,2952,0
+IFED.US,D,20220830,000000,26.9167,26.9167,26.9167,26.9167,27,0
+IFED.US,D,20220831,000000,26.736,26.736,26.736,26.736,2,0
+IFED.US,D,20220901,000000,26.5591,26.5591,26.5591,26.5591,2,0
+IFED.US,D,20220902,000000,26.432,26.432,26.432,26.432,2,0
+IFED.US,D,20220906,000000,26.39,26.39,26.19,26.1907,308,0
+IFED.US,D,20220907,000000,26.6702,26.6702,26.6702,26.6702,2,0
+IFED.US,D,20220908,000000,27.0822,27.0822,27.0822,27.0822,24,0
+IFED.US,D,20220909,000000,27.46,27.5498,27.46,27.5498,102,0
+IFED.US,D,20220912,000000,27.74,27.74,27.7317,27.7317,103,0
+IFED.US,D,20220913,000000,27.74,27.74,26.5932,26.5932,27,0
+IFED.US,D,20220914,000000,26.5,26.5,26.46,26.4804,687,0
+IFED.US,D,20220915,000000,26.7,26.7,26.5465,26.5465,203,0
+IFED.US,D,20220916,000000,26.3143,26.3143,26.3143,26.3143,2,0
+IFED.US,D,20220919,000000,26.18,26.5003,26.18,26.5003,502,0
+IFED.US,D,20220920,000000,26.1117,26.1117,26.1117,26.1117,2,0
+IFED.US,D,20220921,000000,26.25,26.25,25.6803,25.6803,1802,0
+IFED.US,D,20220922,000000,25.318,25.318,25.318,25.318,10,0
+IFED.US,D,20220923,000000,24.7224,24.7224,24.7224,24.7224,2,0
+IFED.US,D,20220926,000000,24.4173,24.4173,24.4173,24.4173,2,0
+IFED.US,D,20220927,000000,24.4293,24.4293,24.4293,24.4293,62,0
+IFED.US,D,20220928,000000,25.0063,25.0063,25.0063,25.0063,2,0
+IFED.US,D,20220929,000000,24.5281,24.5281,24.5281,24.5281,2,0
+IFED.US,D,20220930,000000,24.2339,24.2339,24.2339,24.2339,67,0
+IFED.US,D,20221003,000000,24.9476,24.9476,24.9476,24.9476,3,0
+IFED.US,D,20221004,000000,25.8644,25.8644,25.8644,25.8644,3,0
+IFED.US,D,20221005,000000,25.8257,25.8257,25.8257,25.8257,6,0
+IFED.US,D,20221006,000000,25.5991,25.5991,25.5991,25.5991,10,0
+IFED.US,D,20221007,000000,24.75,24.8365,24.75,24.8365,1025,0
+IFED.US,D,20221010,000000,24.5817,24.5817,24.5817,24.5817,10,0
+IFED.US,D,20221011,000000,24.2082,24.2082,24.2082,24.2082,10,0
+IFED.US,D,20221012,000000,24.26,24.26,24.1897,24.1897,627,0
+IFED.US,D,20221013,000000,24.9525,24.9525,24.9525,24.9525,10,0
+IFED.US,D,20221014,000000,24.4241,24.4241,24.4241,24.4241,10,0
+IFED.US,D,20221017,000000,24.9265,24.9265,24.9265,24.9265,10,0
+IFED.US,D,20221018,000000,25.258,25.258,25.258,25.258,10,0
+IFED.US,D,20221019,000000,24.9983,24.9983,24.9983,24.9983,10,0
+IFED.US,D,20221020,000000,24.9467,24.9467,24.9467,24.9467,74,0
+IFED.US,D,20221021,000000,25.7277,25.7277,25.7277,25.7277,10,0
+IFED.US,D,20221024,000000,26.0259,26.0259,26.0259,26.0259,45,0
+IFED.US,D,20221025,000000,26.4733,26.4733,26.4733,26.4733,10,0
+IFED.US,D,20221026,000000,26.6099,26.6099,26.6099,26.6099,10,0
+IFED.US,D,20221027,000000,26.6549,26.6549,26.6549,26.6549,10,0
+IFED.US,D,20221028,000000,27.2774,27.2774,27.2774,27.2774,10,0
+IFED.US,D,20221031,000000,27.1889,27.1889,27.1889,27.1889,10,0
+IFED.US,D,20221101,000000,27.379,27.379,27.379,27.379,10,0
+IFED.US,D,20221102,000000,26.8426,26.8426,26.8426,26.8426,10,0
+IFED.US,D,20221103,000000,26.5953,26.5953,26.5953,26.5953,10,0
+IFED.US,D,20221104,000000,27.0424,27.0424,27.0424,27.0424,10,0
+IFED.US,D,20221107,000000,27.3482,27.3482,27.3482,27.3482,10,0
+IFED.US,D,20221108,000000,27.5903,27.5903,27.5903,27.5903,10,0
+IFED.US,D,20221109,000000,27.0526,27.0526,27.0526,27.0526,10,0
+IFED.US,D,20221110,000000,28.4207,28.4207,28.4207,28.4207,10,0
+IFED.US,D,20221111,000000,28.654,28.6573,28.654,28.6573,100,0
+IFED.US,D,20221114,000000,28.3419,28.3419,28.3419,28.3419,10,0
+IFED.US,D,20221115,000000,28.4615,28.4615,28.4615,28.4615,10,0
+IFED.US,D,20221116,000000,28.36,28.38,25.7,28.1812,2843,0
+IFED.US,D,20221117,000000,26.77,28.06,25.5,28.0449,4504,0
+IFED.US,D,20221118,000000,26.49,28.37,25.35,28.2845,2137,0
+IFED.US,D,20221121,000000,28.2146,28.2146,28.2146,28.2146,35,0
+IFED.US,D,20221122,000000,28.6522,28.6522,28.6522,28.6522,1,0
+IFED.US,D,20221123,000000,28.7504,28.7504,28.7504,28.7504,1,0
+IFED.US,D,20221125,000000,28.7703,28.7703,28.7703,28.7703,1,0
+IFED.US,D,20221128,000000,28.3103,28.3103,28.3103,28.3103,69,0
+IFED.US,D,20221129,000000,28.4117,28.4117,28.4117,28.4117,35,0
+IFED.US,D,20221130,000000,29.0448,29.0448,29.0448,29.0448,35,0
+IFED.US,D,20221201,000000,28.94,28.94,28.94,28.94,101,0
+IFED.US,D,20221202,000000,28.7879,28.7879,28.7879,28.7879,35,0
+IFED.US,D,20221205,000000,28.154,28.154,28.154,28.154,44,0
+IFED.US,D,20221206,000000,27.8161,27.8161,27.8161,27.8161,35,0
+IFED.US,D,20221207,000000,27.8424,27.8424,27.8424,27.8424,35,0
+IFED.US,D,20221208,000000,28.0161,28.0161,28.0161,28.0161,35,0
+IFED.US,D,20221209,000000,27.813,27.813,27.813,27.813,43,0
+IFED.US,D,20221212,000000,28.195,28.195,28.195,28.195,13,0
+IFED.US,D,20221213,000000,28.3877,28.3877,28.3877,28.3877,35,0
+IFED.US,D,20221214,000000,28.62,28.62,28.2111,28.2111,188,0
+IFED.US,D,20221215,000000,27.5012,27.5012,27.4528,27.4528,217,0
+IFED.US,D,20221216,000000,27.1876,27.1876,27.1876,27.1876,35,0
+IFED.US,D,20221219,000000,26.9924,26.9924,26.9924,26.9924,35,0
+IFED.US,D,20221220,000000,27.0792,27.0792,27.0792,27.0792,19,0
+IFED.US,D,20221221,000000,27.5,27.5,27.4679,27.4679,100,0
+IFED.US,D,20221222,000000,27.0425,27.0425,27.0425,27.0425,2,0
+IFED.US,D,20221223,000000,27.06,27.1304,27.051,27.1304,819,0
+IFED.US,D,20221227,000000,26.9789,26.9789,26.9789,26.9789,35,0
+IFED.US,D,20221228,000000,27.02,27.25,26.77,26.865,34550,0
+IFED.US,D,20221229,000000,27.1578,27.1578,27.1578,27.1578,35,0
+IFED.US,D,20221230,000000,26.92,27.1178,26.92,27.1178,1987,0
+IFED.US,D,20230103,000000,27.04,27.04,27.0188,27.0188,247,0
+IFED.US,D,20230104,000000,27.51,27.51,27.14,27.2015,409,0
+IFED.US,D,20230105,000000,27.1,27.1,27.0065,27.0065,100,0
+IFED.US,D,20230106,000000,27.6401,27.6401,27.6401,27.6401,10,0
+IFED.US,D,20230109,000000,27.77,27.77,27.6548,27.6548,100,0
+IFED.US,D,20230110,000000,27.871,27.871,27.871,27.871,10,0
+IFED.US,D,20230111,000000,28.1469,28.1469,28.1469,28.1469,10,0
+IFED.US,D,20230112,000000,28.2441,28.2441,28.2441,28.2441,10,0
+IFED.US,D,20230113,000000,28.4289,28.4289,28.4289,28.4289,19,0
+IFED.US,D,20230117,000000,28.3298,28.3298,28.3298,28.3298,10,0
+IFED.US,D,20230118,000000,27.9505,27.9505,27.9505,27.9505,10,0
+IFED.US,D,20230119,000000,27.7043,27.7043,27.7043,27.7043,10,0
+IFED.US,D,20230120,000000,28.1836,28.1836,28.1836,28.1836,10,0
+IFED.US,D,20230123,000000,28.6061,28.6061,28.6061,28.6061,17,0
+IFED.US,D,20230124,000000,28.64,28.6609,28.64,28.6609,159,0
+IFED.US,D,20230125,000000,28.8116,28.8116,28.8116,28.8116,10,0
+IFED.US,D,20230126,000000,29.1231,29.1231,29.1231,29.1231,17,0
+IFED.US,D,20230127,000000,28.9674,28.9674,28.9674,28.9674,10,0
+IFED.US,D,20230130,000000,28.649,28.649,28.649,28.649,116,0
+IFED.US,D,20230131,000000,29.0842,29.0842,29.0842,29.0842,10,0
+IFED.US,D,20230201,000000,29.3368,29.3368,29.3368,29.3368,10,0
+IFED.US,D,20230202,000000,29.3,29.4535,29.3,29.4535,111,0
+IFED.US,D,20230203,000000,29.184,29.184,29.184,29.184,10,0
+IFED.US,D,20230206,000000,28.9502,28.9502,28.9502,28.9502,58,0
+IFED.US,D,20230207,000000,29.355,29.355,29.355,29.355,10,0
+IFED.US,D,20230208,000000,29.2036,29.2036,29.2036,29.2036,10,0
+IFED.US,D,20230209,000000,29.37,29.37,28.9584,28.9584,1045,0
+IFED.US,D,20230210,000000,28.88,29.0496,28.8545,29.0496,269,0
+IFED.US,D,20230213,000000,29.3346,29.3346,29.3346,29.3346,10,0
+IFED.US,D,20230214,000000,28.88,29.4698,28.88,29.4698,10,0
+IFED.US,D,20230215,000000,29.5095,29.5095,29.5095,29.5095,10,0
+IFED.US,D,20230216,000000,29.1771,29.1771,29.1771,29.1771,16,0
+IFED.US,D,20230217,000000,28.94,29.0967,28.94,29.0967,796,0
+IFED.US,D,20230221,000000,28.4559,28.4559,28.4559,28.4559,10,0
+IFED.US,D,20230222,000000,28.5301,28.5301,28.4555,28.4555,702,0
+IFED.US,D,20230223,000000,28.5704,28.5704,28.5704,28.5704,10,0
+IFED.US,D,20230224,000000,28.23,28.3227,28.23,28.3227,249,0
+IFED.US,D,20230227,000000,28.386,28.386,28.386,28.386,10,0
+IFED.US,D,20230228,000000,28.3865,28.3865,28.3865,28.3865,10,0
+IFED.US,D,20230301,000000,28.23,28.3609,28.23,28.3609,10,0
+IFED.US,D,20230302,000000,28.3595,28.3595,28.3595,28.3595,10,0
+IFED.US,D,20230303,000000,28.7662,28.7662,28.7662,28.7662,10,0
+IFED.US,D,20230306,000000,28.6977,28.6977,28.6977,28.6977,7,0
+IFED.US,D,20230307,000000,28.19,28.19,28.0935,28.0935,1207,0
+IFED.US,D,20230308,000000,28.1565,28.1565,28.1565,28.1565,10,0
+IFED.US,D,20230309,000000,27.81,27.81,27.322,27.322,373,0
+IFED.US,D,20230310,000000,26.8139,26.8139,26.8139,26.8139,10,0
+IFED.US,D,20230313,000000,27.81,27.81,26.2711,26.2711,13,0
+IFED.US,D,20230314,000000,26.7106,26.7106,26.7106,26.7106,10,0
+IFED.US,D,20230315,000000,26.1468,26.1468,26.1468,26.1468,10,0
+IFED.US,D,20230316,000000,26.6946,26.6946,26.6946,26.6946,10,0
+IFED.US,D,20230317,000000,26.1988,26.1988,26.1988,26.1988,11,0
+IFED.US,D,20230320,000000,26.5335,26.5335,26.5335,26.5335,10,0
+IFED.US,D,20230321,000000,27.0241,27.0241,27.0241,27.0241,10,0
+IFED.US,D,20230322,000000,26.4958,26.4958,26.4958,26.4958,4,0
+IFED.US,D,20230323,000000,26.3683,26.3683,26.3683,26.3683,10,0
+IFED.US,D,20230324,000000,26.2697,26.2697,26.2697,26.2697,10,0
+IFED.US,D,20230327,000000,26.646,26.646,26.54,26.54,334,0
+IFED.US,D,20230328,000000,26.4531,26.4531,26.4531,26.4531,10,0
+IFED.US,D,20230329,000000,26.7804,26.8744,26.7804,26.8744,200,0
+IFED.US,D,20230330,000000,26.9992,26.9992,26.9992,26.9992,10,0
+IFED.US,D,20230331,000000,27.3381,27.3381,27.3381,27.3381,10,0
+IFED.US,D,20230403,000000,27.4792,27.4792,27.4792,27.4792,10,0
+IFED.US,D,20230404,000000,27.0677,27.0677,27.0677,27.0677,10,0
+IFED.US,D,20230405,000000,27.0119,27.0119,27.0119,27.0119,66,0
+IFED.US,D,20230406,000000,26.9974,26.9974,26.9974,26.9974,10,0
+IFED.US,D,20230410,000000,27.02,27.2096,27.02,27.2096,431,0
+IFED.US,D,20230411,000000,27.4332,27.4332,27.4332,27.4332,10,0
+IFED.US,D,20230412,000000,27.2882,27.2882,27.2882,27.2882,10,0
+IFED.US,D,20230413,000000,27.5309,27.5309,27.5309,27.5309,10,0
+IFED.US,D,20230414,000000,27.5332,27.6427,27.5332,27.6427,166,0
+IFED.US,D,20230417,000000,27.47,27.6978,27.47,27.6978,150,0
+IFED.US,D,20230418,000000,27.7887,27.7887,27.7887,27.7887,10,0
+IFED.US,D,20230419,000000,27.5514,27.5514,27.5514,27.5514,10,0
+IFED.US,D,20230420,000000,27.5212,27.5212,27.5212,27.5212,25,0
+IFED.US,D,20230421,000000,27.4013,27.4013,27.4013,27.4013,10,0
+IFED.US,D,20230424,000000,27.4668,27.4668,27.4668,27.4668,10,0
+IFED.US,D,20230425,000000,26.9076,26.9076,26.9076,26.9076,10,0
+IFED.US,D,20230426,000000,26.6906,26.6906,26.6906,26.6906,10,0
+IFED.US,D,20230427,000000,27.1297,27.1297,27.1297,27.1297,1,0
+IFED.US,D,20230428,000000,27.3463,27.3463,27.3463,27.3463,10,0
+IFED.US,D,20230501,000000,27.3287,27.3287,27.3287,27.3287,15,0
+IFED.US,D,20230502,000000,26.8314,26.8314,26.8314,26.8314,10,0
+IFED.US,D,20230503,000000,26.4989,26.4989,26.4989,26.4989,10,0
+IFED.US,D,20230504,000000,26.1312,26.1312,26.1312,26.1312,15,0
+IFED.US,D,20230505,000000,26.8441,26.8441,26.8441,26.8441,10,0
+IFED.US,D,20230508,000000,26.8815,26.8815,26.8815,26.8815,10,0
+IFED.US,D,20230509,000000,26.8384,26.8384,26.8384,26.8384,10,0
+IFED.US,D,20230510,000000,26.8404,26.8404,26.8404,26.8404,10,0
+IFED.US,D,20230511,000000,26.736,26.736,26.736,26.736,10,0
+IFED.US,D,20230512,000000,26.6503,26.6503,26.6503,26.6503,10,0
+IFED.US,D,20230515,000000,26.9531,26.9531,26.9531,26.9531,10,0
+IFED.US,D,20230516,000000,26.6947,26.6947,26.6947,26.6947,10,0
+IFED.US,D,20230517,000000,27.2865,27.2865,27.2865,27.2865,10,0
+IFED.US,D,20230518,000000,27.4866,27.4866,27.4866,27.4866,10,0
+IFED.US,D,20230519,000000,27.3278,27.3278,27.3278,27.3278,10,0
+IFED.US,D,20230522,000000,27.355,27.355,27.355,27.355,10,0
+IFED.US,D,20230523,000000,27.21,27.28,27.1954,27.1954,29650,0
+IFED.US,D,20230524,000000,26.9021,26.9021,26.9021,26.9021,10,0
+IFED.US,D,20230525,000000,27.2036,27.2036,27.2036,27.2036,10,0
+IFED.US,D,20230526,000000,27.5869,27.5869,27.5869,27.5869,10,0
+IFED.US,D,20230530,000000,27.5822,27.5822,27.5822,27.5822,10,0
+IFED.US,D,20230531,000000,27.2423,27.2423,27.2423,27.2423,10,0
+IFED.US,D,20230601,000000,27.4976,27.4976,27.4976,27.4976,50,0
+IFED.US,D,20230602,000000,28.1324,28.1324,28.1324,28.1324,10,0
+IFED.US,D,20230605,000000,28.124,28.124,28.124,28.124,10,0
+IFED.US,D,20230606,000000,28.3324,28.3324,28.3324,28.3324,1,0
+IFED.US,D,20230607,000000,28.4238,28.4238,28.4238,28.4238,1,0
+IFED.US,D,20230608,000000,27.02,28.5511,27.02,28.5511,100,0
+IFED.US,D,20230609,000000,28.47,28.5179,28.47,28.5179,159,0
+IFED.US,D,20230612,000000,28.7408,28.7408,28.7408,28.7408,1,0
+IFED.US,D,20230613,000000,28.9446,28.9446,28.9446,28.9446,1,0
+IFED.US,D,20230614,000000,28.6753,28.6753,28.6753,28.6753,1,0
+IFED.US,D,20230615,000000,29.0326,29.0326,29.0326,29.0326,1,0
+IFED.US,D,20230616,000000,28.8755,28.8755,28.8755,28.8755,1,0
+IFED.US,D,20230620,000000,28.593,28.593,28.593,28.593,1,0
+IFED.US,D,20230621,000000,28.5335,28.5335,28.5335,28.5335,1,0
+IFED.US,D,20230622,000000,28.6039,28.6039,28.6039,28.6039,1,0
+IFED.US,D,20230623,000000,28.3893,28.3893,28.3893,28.3893,1,0
+IFED.US,D,20230626,000000,28.4637,28.4637,28.4637,28.4637,1,0
+IFED.US,D,20230627,000000,28.8407,28.8407,28.8407,28.8407,1,0
+IFED.US,D,20230628,000000,28.8652,28.8652,28.8652,28.8652,1,0
+IFED.US,D,20230629,000000,29.0078,29.0078,29.0078,29.0078,1,0
+IFED.US,D,20230630,000000,29.2941,29.2941,29.2941,29.2941,1,0
+IFED.US,D,20230703,000000,29.323,29.323,29.323,29.323,1,0
+IFED.US,D,20230705,000000,29.1669,29.1669,29.1669,29.1669,1,0
+IFED.US,D,20230706,000000,28.6827,28.6827,28.6827,28.6827,1,0
+IFED.US,D,20230707,000000,28.7044,28.7044,28.7044,28.7044,1,0
+IFED.US,D,20230710,000000,29.0364,29.0364,29.0364,29.0364,1,0
+IFED.US,D,20230711,000000,29.372,29.372,29.372,29.372,1,0
+IFED.US,D,20230712,000000,29,29.3606,29,29.3606,336,0
+IFED.US,D,20230713,000000,29.5622,29.5622,29.5622,29.5622,12,0
+IFED.US,D,20230714,000000,29.59,29.59,29.4259,29.4259,137,0
+IFED.US,D,20230717,000000,29.7846,29.7846,29.7846,29.7846,1,0
+IFED.US,D,20230718,000000,30.0204,30.0204,30.0204,30.0204,1,0
+IFED.US,D,20230719,000000,30.0467,30.0467,30.0467,30.0467,1,0
+IFED.US,D,20230720,000000,29.8539,29.8539,29.8539,29.8539,1,0
+IFED.US,D,20230721,000000,29.9863,29.9863,29.9863,29.9863,1,0
+IFED.US,D,20230724,000000,30.0196,30.0196,30.0196,30.0196,1,0
+IFED.US,D,20230725,000000,30.1782,30.1782,30.1782,30.1782,1,0
+IFED.US,D,20230726,000000,30.0436,30.0436,30.0436,30.0436,1,0
+IFED.US,D,20230727,000000,30.0524,30.0524,30.0524,30.0524,1,0
+IFED.US,D,20230728,000000,30.2469,30.2469,30.2469,30.2469,1,0
+IFED.US,D,20230731,000000,30.4048,30.4048,30.4048,30.4048,1,0
+IFED.US,D,20230801,000000,30.4618,30.4618,30.4618,30.4618,1,0
+IFED.US,D,20230802,000000,29.9766,29.9766,29.9766,29.9766,1,0
+IFED.US,D,20230803,000000,30.0833,30.0833,30.0833,30.0833,2,0
+IFED.US,D,20230804,000000,29.8559,29.8559,29.8559,29.8559,1,0
+IFED.US,D,20230807,000000,30.2219,30.2219,30.2219,30.2219,1,0
+IFED.US,D,20230808,000000,30.0502,30.0502,30.0502,30.0502,1,0
+IFED.US,D,20230809,000000,29.9179,29.9179,29.9179,29.9179,1,0
+IFED.US,D,20230810,000000,29.9792,29.9792,29.9792,29.9792,1,0
+IFED.US,D,20230811,000000,29.9541,29.9541,29.9541,29.9541,1,0
+IFED.US,D,20230814,000000,30.0419,30.0419,30.0419,30.0419,1,0
+IFED.US,D,20230815,000000,29.6605,29.6605,29.6605,29.6605,1,0
+IFED.US,D,20230816,000000,29.4222,29.4222,29.4222,29.4222,1,0
+IFED.US,D,20230817,000000,29.1922,29.1922,29.1922,29.1922,1,0
+IFED.US,D,20230818,000000,29.2477,29.2477,29.2477,29.2477,1,0
+IFED.US,D,20230821,000000,29.5534,29.5534,29.5534,29.5534,1,0
+IFED.US,D,20230822,000000,29.3996,29.3996,29.3996,29.3996,1,0
+IFED.US,D,20230823,000000,29.5241,29.5241,29.5241,29.5241,1,0
+IFED.US,D,20230824,000000,29.1211,29.1211,29.1211,29.1211,1,0
+IFED.US,D,20230825,000000,29.2929,29.2929,29.2929,29.2929,1,0
+IFED.US,D,20230828,000000,29.4689,29.4689,29.4689,29.4689,1,0
+IFED.US,D,20230829,000000,29.8587,29.8587,29.8587,29.8587,1,0
+IFED.US,D,20230830,000000,30.0076,30.0076,30.0076,30.0076,1,0
+IFED.US,D,20230831,000000,29.999,29.999,29.999,29.999,1,0
+IFED.US,D,20230901,000000,30.3273,30.3273,30.3273,30.3273,1,0
+IFED.US,D,20230905,000000,30.2595,30.2595,30.2595,30.2595,1,0
+IFED.US,D,20230906,000000,30.2304,30.2304,30.2304,30.2304,1,0
+IFED.US,D,20230907,000000,30.1718,30.1718,30.1718,30.1718,1,0
+IFED.US,D,20230908,000000,30.2829,30.2829,30.2829,30.2829,1,0
+IFED.US,D,20230911,000000,30.3253,30.3253,30.3253,30.3253,1,0
+IFED.US,D,20230912,000000,30.2664,30.2664,30.2664,30.2664,1,0
+IFED.US,D,20230913,000000,30.1744,30.1744,30.1744,30.1744,1,0
+IFED.US,D,20230914,000000,30.3927,30.3927,30.3927,30.3927,1,0
+IFED.US,D,20230915,000000,29.9261,29.9261,29.9261,29.9261,1,0
+IFED.US,D,20230918,000000,29.9593,29.9593,29.9593,29.9593,1,0
+IFED.US,D,20230919,000000,29.8749,29.8749,29.8749,29.8749,1,0
+IFED.US,D,20230920,000000,29.7582,29.7582,29.7582,29.7582,1,0
+IFED.US,D,20230921,000000,29.3406,29.3406,29.3406,29.3406,1,0
+IFED.US,D,20230922,000000,29.3564,29.3564,29.3564,29.3564,1,0
+IFED.US,D,20230925,000000,29.4988,29.4988,29.4988,29.4988,1,0
+IFED.US,D,20230926,000000,29.1399,29.1399,29.1399,29.1399,1,0
+IFED.US,D,20230927,000000,29.3334,29.3334,29.3334,29.3334,1,0
+IFED.US,D,20230928,000000,29.653,29.653,29.653,29.653,1,0
+IFED.US,D,20230929,000000,29.4511,29.4511,29.4511,29.4511,1,0
+IFED.US,D,20231002,000000,29.3416,29.3416,29.3416,29.3416,1,0
+IFED.US,D,20231003,000000,28.817,28.817,28.817,28.817,1,0
+IFED.US,D,20231004,000000,28.9211,28.9211,28.9211,28.9211,1,0
+IFED.US,D,20231005,000000,28.838,28.838,28.838,28.838,1,0
+IFED.US,D,20231006,000000,29.1878,29.1878,29.1878,29.1878,34,0
+IFED.US,D,20231009,000000,29.4337,29.4337,29.4337,29.4337,1,0
+IFED.US,D,20231010,000000,29.7068,29.7068,29.7068,29.7068,1,0
+IFED.US,D,20231011,000000,29.6684,29.6684,29.6684,29.6684,1,0
+IFED.US,D,20231012,000000,29.4463,29.4463,29.4463,29.4463,1,0
+IFED.US,D,20231013,000000,29.4505,29.4505,29.4505,29.4505,37,0
+IFED.US,D,20231016,000000,29.7839,29.7839,29.7839,29.7839,1,0
+IFED.US,D,20231018,000000,29.621,29.621,29.621,29.621,1,0
+IFED.US,D,20231019,000000,29.1316,29.1316,29.1316,29.1316,1,0
+IFED.US,D,20231020,000000,28.6703,28.6703,28.6703,28.6703,1,0
+IFED.US,D,20231023,000000,28.517,28.517,28.517,28.517,1,0
+IFED.US,D,20231024,000000,28.6929,28.6929,28.6929,28.6929,1,0
+IFED.US,D,20231025,000000,28.3033,28.3033,28.3033,28.3033,1,0
+IFED.US,D,20231026,000000,28.0887,28.0887,28.0887,28.0887,1,0
+IFED.US,D,20231027,000000,27.9561,27.9561,27.9561,27.9561,1,0
+IFED.US,D,20231030,000000,28.1345,28.1345,28.1345,28.1345,1,0
+IFED.US,D,20231031,000000,28.5868,28.5868,28.5868,28.5868,12,0
+IFED.US,D,20231101,000000,28.82,28.8294,28.82,28.8294,176,0
+IFED.US,D,20231102,000000,29.25,29.3823,29.25,29.3823,1220,0
+IFED.US,D,20231103,000000,29.6475,29.6475,29.6475,29.6475,1,0
+IFED.US,D,20231106,000000,29.55,29.5965,29.55,29.5965,300,0
+IFED.US,D,20231107,000000,29.5936,29.5936,29.5936,29.5936,1,0
+IFED.US,D,20231108,000000,29.5395,29.5395,29.5395,29.5395,1,0
+IFED.US,D,20231109,000000,29.2997,29.2997,29.2997,29.2997,3,0
+IFED.US,D,20231110,000000,29.7288,29.7288,29.7288,29.7288,1,0
+IFED.US,D,20231113,000000,29.8132,29.8132,29.8132,29.8132,2,0
+IFED.US,D,20231114,000000,30.4145,30.4145,30.4145,30.4145,1,0
+IFED.US,D,20231115,000000,30.3908,30.3908,30.3908,30.3908,25,0
+IFED.US,D,20231116,000000,30.1386,30.1386,30.1386,30.1386,1,0
+IFED.US,D,20231117,000000,30.3346,30.3346,30.3346,30.3346,2,0
+IFED.US,D,20231120,000000,30.6314,30.6314,30.6314,30.6314,1,0
+IFED.US,D,20231121,000000,30.5525,30.5525,30.5525,30.5525,1,0
+IFED.US,D,20231122,000000,30.7158,30.7158,30.7158,30.7158,1,0
+IFED.US,D,20231124,000000,30.7906,30.7906,30.7906,30.7906,1,0
+IFED.US,D,20231127,000000,30.8046,30.8046,30.8046,30.8046,1,0
+IFED.US,D,20231128,000000,30.7509,30.7509,30.7509,30.7509,1,0
+IFED.US,D,20231129,000000,30.8379,30.8379,30.8379,30.8379,1,0
+IFED.US,D,20231130,000000,31.1331,31.1331,31.1331,31.1331,1,0
+IFED.US,D,20231201,000000,31.4119,31.4119,31.4119,31.4119,34,0
+IFED.US,D,20231204,000000,31.2095,31.2095,31.2095,31.2095,1,0
+IFED.US,D,20231205,000000,31.0345,31.0345,31.0345,31.0345,1,0
+IFED.US,D,20231206,000000,30.819,30.819,30.819,30.819,1,0
+IFED.US,D,20231207,000000,31.0396,31.0396,31.0396,31.0396,1,0
+IFED.US,D,20231208,000000,31.2179,31.2179,31.2179,31.2179,1,0
+IFED.US,D,20231211,000000,31.6678,31.6678,31.6678,31.6678,1,0
+IFED.US,D,20231212,000000,31.69,31.7607,31.69,31.7607,6800,0
+IFED.US,D,20231213,000000,32.2492,32.2492,32.2492,32.2492,1,0
+IFED.US,D,20231214,000000,32.57,32.636,32.57,32.636,13900,0
+IFED.US,D,20231215,000000,32.605,32.605,32.6003,32.6003,2283,0
+IFED.US,D,20231218,000000,32.6785,32.6785,32.6785,32.6785,1,0
+IFED.US,D,20231219,000000,32.9377,32.9377,32.9377,32.9377,1,0
+IFED.US,D,20231220,000000,32.4224,32.4224,32.4224,32.4224,97,0
+IFED.US,D,20231221,000000,32.7537,32.7537,32.7537,32.7537,1,0
+IFED.US,D,20231222,000000,32.75,32.7694,32.75,32.7694,2600,0
+IFED.US,D,20231226,000000,32.951,32.951,32.951,32.951,1,0
+IFED.US,D,20231227,000000,32.9276,32.9276,32.9276,32.9276,1,0
+IFED.US,D,20231228,000000,32.8865,32.8865,32.8865,32.8865,1,0
+IFED.US,D,20231229,000000,32.7528,32.7528,32.7528,32.7528,1,0
+IFED.US,D,20240102,000000,32.7126,32.7126,32.7126,32.7126,1,0
+IFED.US,D,20240103,000000,32.5341,32.5341,32.5341,32.5341,1,0
+IFED.US,D,20240104,000000,32.3914,32.3914,32.3914,32.3914,1,0
+IFED.US,D,20240105,000000,32.44,32.4443,32.38,32.4443,10700,0
+IFED.US,D,20240108,000000,32.8717,32.8717,32.8717,32.8717,1,0
+IFED.US,D,20240109,000000,32.7906,32.7906,32.7906,32.7906,1,0
+IFED.US,D,20240110,000000,32.8732,32.8732,32.8732,32.8732,2,0
+IFED.US,D,20240111,000000,33.0104,33.0259,33.0104,33.0259,708,0
+IFED.US,D,20240112,000000,32.9907,32.9907,32.9907,32.9907,1,0
+IFED.US,D,20240116,000000,32.8908,32.8908,32.8908,32.8908,1,0
+IFED.US,D,20240117,000000,32.6679,32.6679,32.6679,32.6679,1,0
+IFED.US,D,20240118,000000,32.8846,32.8846,32.8846,32.8846,99,0
+IFED.US,D,20240119,000000,33.3178,33.3178,33.3178,33.3178,98,0
+IFED.US,D,20240122,000000,33.5671,33.5671,33.5671,33.5671,98,0
+IFED.US,D,20240124,000000,33.5947,33.5947,33.5947,33.5947,101,0
+IFED.US,D,20240125,000000,33.7264,33.7264,33.7264,33.7264,1,0
+IFED.US,D,20240126,000000,33.7808,33.7808,33.7808,33.7808,1,0
+IFED.US,D,20240129,000000,33.9977,33.9977,33.9977,33.9977,1,0
+IFED.US,D,20240130,000000,34.2799,34.2799,34.2799,34.2799,1,0
+IFED.US,D,20240131,000000,33.8335,33.8335,33.8335,33.8335,1,0
+IFED.US,D,20240201,000000,33.98,33.98,33.98,33.98,1,0
+IFED.US,D,20240202,000000,34.2367,34.2367,34.2367,34.2367,1,0
+IFED.US,D,20240205,000000,34.2525,34.2525,34.2525,34.2525,1,0
+IFED.US,D,20240206,000000,34.1807,34.1807,34.1807,34.1807,1,0
+IFED.US,D,20240207,000000,34.5944,34.5944,34.5944,34.5944,1,0
+IFED.US,D,20240208,000000,34.8707,34.8707,34.8707,34.8707,33,0
+IFED.US,D,20240209,000000,35.0096,35.0096,35.0096,35.0096,6,0
+IFED.US,D,20240212,000000,35.0466,35.0466,35.0466,35.0466,1,0
+IFED.US,D,20240213,000000,34.5236,34.5236,34.5236,34.5236,1,0
+IFED.US,D,20240214,000000,34.9375,34.9375,34.9375,34.9375,10,0
+IFED.US,D,20240215,000000,35.2974,35.2974,35.2974,35.2974,4,0
+IFED.US,D,20240216,000000,35.0379,35.0379,35.0379,35.0379,1,0
+IFED.US,D,20240220,000000,34.702,34.702,34.702,34.702,1,0
+IFED.US,D,20240221,000000,34.3462,34.3462,34.3462,34.3462,1,0
+IFED.US,D,20240222,000000,35.2284,35.2284,35.2284,35.2284,3,0
+IFED.US,D,20240223,000000,34.9503,34.9503,34.9503,34.9503,1,0
+IFED.US,D,20240226,000000,35.1627,35.1627,35.1627,35.1627,1,0
+IFED.US,D,20240227,000000,35.1875,35.1875,35.1875,35.1875,1,0
+IFED.US,D,20240228,000000,35.0748,35.0748,35.0748,35.0748,1,0
+IFED.US,D,20240229,000000,35.2846,35.2846,35.2846,35.2846,1,0
+IFED.US,D,20240301,000000,35.8501,35.8501,35.8501,35.8501,1,0
+IFED.US,D,20240304,000000,35.876,35.876,35.876,35.876,1,0
+IFED.US,D,20240305,000000,35.5476,35.5476,35.5476,35.5476,1,0
+IFED.US,D,20240306,000000,35.781,35.781,35.781,35.781,1,0
+IFED.US,D,20240307,000000,36.1977,36.1977,36.1977,36.1977,1,0
+IFED.US,D,20240308,000000,35.9368,35.9368,35.9368,35.9368,1,0
+IFED.US,D,20240311,000000,35.9169,35.9169,35.9169,35.9169,1,0
+IFED.US,D,20240312,000000,36.1828,36.1828,36.1828,36.1828,1,0
+IFED.US,D,20240313,000000,36.2269,36.2269,36.2269,36.2269,1,0
+IFED.US,D,20240314,000000,36.0532,36.0532,36.0532,36.0532,1,0
+IFED.US,D,20240315,000000,35.9572,35.9572,35.9572,35.9572,1,0
+IFED.US,D,20240318,000000,36.0805,36.0805,36.0805,36.0805,1,0
+IFED.US,D,20240319,000000,36.2453,36.2453,36.2453,36.2453,1,0
+IFED.US,D,20240320,000000,36.5778,36.5778,36.5778,36.5778,31,0
+IFED.US,D,20240321,000000,37.0807,37.0807,37.0807,37.0807,1,0
+IFED.US,D,20240322,000000,36.9428,36.9428,36.9428,36.9428,9,0
+IFED.US,D,20240325,000000,36.9356,36.9356,36.9356,36.9356,3,0
+IFED.US,D,20240326,000000,36.92,36.92,36.92,36.92,1,0
+IFED.US,D,20240327,000000,37.0886,37.0886,37.0886,37.0886,1,0
+IFED.US,D,20240328,000000,37.2682,37.2682,37.2682,37.2682,1,0
+IFED.US,D,20240401,000000,37.2744,37.2744,37.2744,37.2744,1,0
+IFED.US,D,20240402,000000,36.8518,36.8518,36.8518,36.8518,100,0
+IFED.US,D,20240403,000000,37.0827,37.0827,37.0827,37.0827,1,0
+IFED.US,D,20240404,000000,36.6409,36.6409,36.6409,36.6409,1,0
+IFED.US,D,20240405,000000,37.0327,37.0327,37.0327,37.0327,13,0
+IFED.US,D,20240408,000000,36.9377,36.9377,36.9377,36.9377,1,0
+IFED.US,D,20240409,000000,36.9173,36.9173,36.9173,36.9173,1,0
+IFED.US,D,20240410,000000,36.5855,36.5855,36.5855,36.5855,50,0
+IFED.US,D,20240411,000000,36.7478,36.7478,36.7478,36.7478,11,0
+IFED.US,D,20240412,000000,36.0136,36.0136,36.0136,36.0136,1,0
+IFED.US,D,20240415,000000,35.6798,35.6798,35.6798,35.6798,1,0
+IFED.US,D,20240416,000000,35.6572,35.6572,35.6572,35.6572,1,0
+IFED.US,D,20240417,000000,35.4902,35.4902,35.4902,35.4902,1,0
+IFED.US,D,20240418,000000,35.3278,35.3278,35.3278,35.3278,1,0
+IFED.US,D,20240419,000000,35.1145,35.1145,35.1145,35.1145,1,0
+IFED.US,D,20240422,000000,35.3623,35.3623,35.3623,35.3623,1,0
+IFED.US,D,20240423,000000,35.8152,35.8152,35.8152,35.8152,1,0
+IFED.US,D,20240424,000000,35.8898,35.8898,35.8898,35.8898,15,0
+IFED.US,D,20240425,000000,35.88,35.88,35.88,35.88,1,0
+IFED.US,D,20240426,000000,35.98,36.0275,35.98,36.0196,1761,0
+IFED.US,D,20240430,000000,35.4784,35.4784,35.4784,35.4784,1,0
+IFED.US,D,20240501,000000,35.1981,35.1981,35.1981,35.1981,1,0
+IFED.US,D,20240502,000000,35.603,35.603,35.603,35.603,1,0
+IFED.US,D,20240503,000000,38.76,38.76,35.9626,35.9626,469,0
+IFED.US,D,20240506,000000,36.3624,36.3624,36.3624,36.3624,1,0
+IFED.US,D,20240507,000000,36.3918,36.3918,36.3918,36.3918,1,0
+IFED.US,D,20240508,000000,36.4295,36.4295,36.4295,36.4295,1,0
+IFED.US,D,20240509,000000,36.5837,36.5837,36.5837,36.5837,65,0
+IFED.US,D,20240513,000000,36.5309,36.5309,36.5309,36.5309,8,0
+IFED.US,D,20240514,000000,36.7255,36.7255,36.7255,36.7255,1,0
+IFED.US,D,20240515,000000,37.3996,37.3996,37.3996,37.3996,1,0
+IFED.US,D,20240516,000000,39,39,37.2511,37.2511,329,0
+IFED.US,D,20240517,000000,37.3518,37.3518,37.3518,37.3518,2,0
+IFED.US,D,20240520,000000,37.4113,37.4113,37.4113,37.4113,16,0
+IFED.US,D,20240521,000000,37.3885,37.3885,37.3885,37.3885,16,0
+IFED.US,D,20240522,000000,37.2574,37.2574,37.2574,37.2574,1,0
+IFED.US,D,20240523,000000,36.9399,36.9399,36.9399,36.9399,1,0
+IFED.US,D,20240524,000000,37.2356,37.2356,37.2356,37.2356,1,0
+IFED.US,D,20240528,000000,37.1264,37.1264,37.1264,37.1264,1,0
+IFED.US,D,20240529,000000,36.8211,36.8211,36.8211,36.8211,1,0
+IFED.US,D,20240530,000000,36.6993,36.6993,36.646,36.646,521,0
+IFED.US,D,20240531,000000,36.8173,36.8173,36.8173,36.8173,1,0
+IFED.US,D,20240603,000000,36.5802,36.5802,36.5802,36.5802,17,0
+IFED.US,D,20240604,000000,36.51,36.51,36.43,36.4759,501,0
+IFED.US,D,20240605,000000,36.8826,36.8826,36.8826,36.8826,1,0
+IFED.US,D,20240606,000000,36.8414,36.8414,36.8414,36.8414,4,0
+IFED.US,D,20240607,000000,36.7493,36.7493,36.7493,36.7493,1,0
+IFED.US,D,20240610,000000,36.8947,36.8947,36.8947,36.8947,1,0
+IFED.US,D,20240611,000000,36.697,36.697,36.697,36.697,1,0
+IFED.US,D,20240612,000000,36.9981,36.9981,36.9981,36.9981,1,0
+IFED.US,D,20240613,000000,36.9632,36.9632,36.9632,36.9632,1,0
+IFED.US,D,20240614,000000,36.6973,36.6973,36.6973,36.6973,1,0
+IFED.US,D,20240617,000000,37,37.2261,37,37.2261,113,0
+IFED.US,D,20240618,000000,37.502,37.502,37.502,37.502,1,0
+IFED.US,D,20240620,000000,37.3748,37.3748,37.3748,37.3748,4,0
+IFED.US,D,20240621,000000,37.2419,37.2419,37.2419,37.2419,1,0
+IFED.US,D,20240624,000000,37.2447,37.2447,37.2447,37.2447,4,0
+IFED.US,D,20240625,000000,37.195,37.195,37.195,37.195,8,0
+IFED.US,D,20240626,000000,36.9892,36.9892,36.9892,36.9892,5,0
+IFED.US,D,20240627,000000,36.99,36.9918,36.99,36.9918,159,0
+IFED.US,D,20240628,000000,37.2171,37.2171,37.2171,37.2171,1,0
+IFED.US,D,20240701,000000,37.2081,37.2081,37.2081,37.2081,1,0
+IFED.US,D,20240702,000000,36.55,37.3324,36.55,37.3324,100,0
+IFED.US,D,20240703,000000,37.3661,37.3661,37.3661,37.3661,1,0
+IFED.US,D,20240705,000000,37.2311,37.2311,37.2311,37.2311,1,0
+IFED.US,D,20240708,000000,37.3959,37.3959,37.3959,37.3959,47,0
+IFED.US,D,20240709,000000,37.4385,37.4385,37.4385,37.4385,2,0
+IFED.US,D,20240710,000000,37.5942,37.5942,37.5942,37.5942,1,0
+IFED.US,D,20240711,000000,37.6618,37.6618,37.6618,37.6618,1,0
+IFED.US,D,20240712,000000,37.7472,37.7472,37.7472,37.7472,1,0
+IFED.US,D,20240715,000000,37.9566,37.9566,37.9566,37.9566,1,0
+IFED.US,D,20240716,000000,38.32,38.5882,38.32,38.5882,206,0
+IFED.US,D,20240717,000000,37.8322,37.8322,37.8322,37.8322,1,0
+IFED.US,D,20240718,000000,37.3707,37.3707,37.3707,37.3707,1,0
+IFED.US,D,20240719,000000,37.1723,37.1723,37.1723,37.1723,1,0
+IFED.US,D,20240722,000000,37.448,37.448,37.448,37.448,1,0
+IFED.US,D,20240723,000000,37.5238,37.5238,37.5238,37.5238,3,0
+IFED.US,D,20240724,000000,36.7038,36.7038,36.7038,36.7038,6,0
+IFED.US,D,20240725,000000,36,49.7,34,40,41560,0
+IFED.US,D,20240729,000000,40,40,37.29,37.29,3699,0
+IFED.US,D,20240730,000000,37.4,38.349,37.2179,37.2179,2259,0
+IFED.US,D,20240731,000000,37.5,37.5,37.485,37.485,304,0
+IFED.US,D,20240801,000000,34.05,36.4413,34.05,36.4413,900,0
+IFED.US,D,20240802,000000,35.37,35.37,35.04,35.2455,565,0
+IFED.US,D,20240805,000000,34.5223,34.5223,34.5223,34.5223,22,0
+IFED.US,D,20240806,000000,35.15,35.3912,34.9835,34.9835,398,0
+IFED.US,D,20240807,000000,34.7471,34.7471,34.7471,34.7471,346,0
+IFED.US,D,20240808,000000,35.39,35.501,35.39,35.4776,816,0
+IFED.US,D,20240809,000000,35.78,36.08,35.7242,35.7242,428,0
+IFED.US,D,20240812,000000,35.6345,35.6345,35.6345,35.6345,26,0
+IFED.US,D,20240813,000000,36.2451,36.2451,36.2451,36.2451,7,0
+IFED.US,D,20240815,000000,36.98,37.2065,36.98,37.2065,107,0
+IFED.US,D,20240816,000000,37.3349,37.3349,37.3349,37.3349,22,0
+IFED.US,D,20240819,000000,37.6391,37.6391,37.6391,37.6391,87,0
+IFED.US,D,20240820,000000,37.3949,37.3949,37.3949,37.3949,4,0
+IFED.US,D,20240821,000000,37.7237,37.7237,37.7237,37.7237,1,0
+IFED.US,D,20240822,000000,37.497,37.497,37.497,37.497,4,0
+IFED.US,D,20240823,000000,38.1314,38.1314,38.1314,38.1314,22,0
+IFED.US,D,20240826,000000,37.9334,37.9334,37.9334,37.9334,3,0
+IFED.US,D,20240827,000000,38.0466,38.0466,38.0466,38.0466,1,0
+IFED.US,D,20240903,000000,38.39,38.39,37.5779,37.5779,305,0
+IFED.US,D,20240904,000000,37.1,37.42,37.1,37.3138,703,0
+IFED.US,D,20240905,000000,36.166,36.9236,36.166,36.9236,411,0
+IFED.US,D,20240906,000000,37.55,37.5501,36.1748,36.1748,2141,0
+IFED.US,D,20240909,000000,36.2,36.6576,36.1999,36.6576,998,0
+IFED.US,D,20240910,000000,36.63,36.64,36.5332,36.5332,552,0
+IFED.US,D,20240911,000000,36.7595,36.7595,36.7595,36.7595,2,0
+IFED.US,D,20240912,000000,36.9804,36.9804,36.9804,36.9804,2,0
+IFED.US,D,20240913,000000,37.4512,37.4512,37.4512,37.4512,2,0
+IFED.US,D,20240916,000000,37.68,37.7192,37.68,37.7192,108,0
+IFED.US,D,20240917,000000,37.8617,37.8617,37.8617,37.8617,3,0
+IFED.US,D,20240918,000000,37.8994,37.8994,37.8994,37.8994,2,0
+IFED.US,D,20240919,000000,38.5834,38.5834,38.5834,38.5834,7,0
+IFED.US,D,20240920,000000,38.6192,38.6192,38.6192,38.6192,8,0
+IFED.US,D,20240923,000000,37.9,38.6899,35.85,38.6899,1574,0
+IFED.US,D,20240924,000000,38.6491,38.6491,38.6491,38.6491,30,0
+IFED.US,D,20240925,000000,38.6,38.6,37.394,38.5592,214,0
+IFED.US,D,20240927,000000,38.7834,38.7834,38.7834,38.7834,9,0
+IFED.US,D,20241001,000000,38.2973,38.2973,38.2973,38.2973,5,0
+IFED.US,D,20241002,000000,38.2727,38.2727,38.2727,38.2727,5,0
+IFED.US,D,20241004,000000,38.704,38.704,38.704,38.704,14,0
+IFED.US,D,20241007,000000,38.69,38.69,38.4601,38.4601,243,0
+IFED.US,D,20241008,000000,38.42,38.7484,38.42,38.7484,104,0
+IFED.US,D,20241009,000000,39.1014,39.1014,39.1014,39.1014,3,0
+IFED.US,D,20241010,000000,38.993,38.993,38.993,38.993,4,0
+IFED.US,D,20241011,000000,39.4843,39.4843,39.4843,39.4843,5,0
+IFED.US,D,20241014,000000,39.7771,39.7771,39.7771,39.7771,11,0
+IFED.US,D,20241015,000000,39.5248,39.5248,39.5248,39.5248,14,0
+IFED.US,D,20241016,000000,39.7959,39.7959,39.7959,39.7959,79,0
+IFED.US,D,20241017,000000,39.6058,39.6058,39.6058,39.6058,70,0
+IFED.US,D,20241021,000000,39.4583,39.4583,39.4583,39.4583,60,0
+IFED.US,D,20241022,000000,39.3235,39.3235,39.3235,39.3235,25,0
+IFED.US,D,20241023,000000,39.0929,39.0929,38.98,38.98,404,0
+IFED.US,D,20241024,000000,39.1,39.1741,39.1,39.1741,401,0
+IFED.US,D,20241025,000000,39.0448,39.0448,39.0448,39.0448,2,0
+IFED.US,D,20241028,000000,39.3295,39.3295,39.3295,39.3295,1,0
+IFED.US,D,20241029,000000,39.2555,39.2555,39.2555,39.2555,14,0
+IFED.US,D,20241030,000000,39.2474,39.2474,39.2474,39.2474,2,0
+IFED.US,D,20241031,000000,38.9085,38.9085,38.9085,38.9085,4,0
+IFED.US,D,20241104,000000,39.21,39.21,38.8899,38.8899,104,0
+IFED.US,D,20241105,000000,38.66,39.53,36.87,39.4615,1921,0
+IFED.US,D,20241106,000000,40.45,40.8,40.385,40.8,2208,0
+IFED.US,D,20241107,000000,40.9447,40.9447,40.9447,40.9447,7,0
+IFED.US,D,20241108,000000,42.055,42.055,42.055,42.055,38,0
+IFED.US,D,20241111,000000,41.81,41.8267,41.81,41.8267,572,0
+IFED.US,D,20241112,000000,42.06,42.06,41.6058,41.6058,200,0
+IFED.US,D,20241121,000000,41.98,42.0478,41.98,42.0478,1239,0
+IFED.US,D,20241203,000000,42.64,42.655,42.64,42.655,142,0
+IFED.US,D,20241206,000000,43.29,43.3,43.2009,43.2009,2900,0
+IFED.US,D,20241216,000000,42.24,42.24,42.1544,42.1544,3333,0
+IFED.US,D,20241218,000000,42.26,42.26,40.3596,40.3596,641,0
+IFED.US,D,20241219,000000,41.29,41.29,41.29,41.29,108,0
+IFED.US,D,20250106,000000,41.5668,41.5668,41.3969,41.3969,510,0
+IFED.US,D,20250108,000000,36.55,40.6091,36.52,40.6091,352,0
+IFED.US,D,20250110,000000,40.32,40.34,40.31,40.3171,355,0
+IFED.US,D,20250114,000000,40.74,40.74,40.693,40.693,479,0
+IFED.US,D,20250115,000000,41.665,41.705,41.44,41.4665,6710,0
+IFED.US,D,20250116,000000,41.67,41.67,41.615,41.615,167,0
+IFED.US,D,20250122,000000,43.175,43.175,42.6738,42.6738,305,0
+IFED.US,D,20250124,000000,42.9,42.9501,42.9,42.9501,200,0
+IFED.US,D,20250127,000000,42.47,42.4767,42.47,42.4767,121,0
+IFED.US,D,20250128,000000,42.53,42.6179,42.53,42.6179,122,0
+IFED.US,D,20250204,000000,42.7824,42.7824,42.724,42.724,216,0
+IFED.US,D,20250205,000000,43.01,43.01,43.01,43.01,205,0
+IFED.US,D,20250206,000000,43.11,43.11,43.0965,43.0965,109,0
+IFED.US,D,20250210,000000,43.35,43.35,43.333,43.333,176,0
+IFED.US,D,20250214,000000,43.9499,44.0764,43.9499,44.0764,329,0
+IFED.US,D,20250220,000000,43.65,43.7347,43.65,43.7347,354,0
+IFED.US,D,20250221,000000,43.55,43.7901,42.2012,42.7608,2506,0
+IFED.US,D,20250224,000000,42.23,42.23,42.23,42.23,104,0
+IFED.US,D,20250305,000000,41.18,41.18,41.0909,41.0909,802,0
+IFED.US,D,20250307,000000,40.1076,40.1481,40.1076,40.1481,803,0
+IFED.US,D,20250404,000000,35.34,35.34,34.8807,34.8807,102,0
+IFED.US,D,20250407,000000,34.3,34.9585,34.3,34.9585,1849,0
+IFED.US,D,20250421,000000,36.33,36.33,36.2449,36.2449,152,0
+IFED.US,D,20250422,000000,37.11,37.2196,37.11,37.2196,199,0
+IFED.US,D,20250505,000000,40.13,40.3,40.13,40.3,1606,0
+IFED.US,D,20250506,000000,40.13,40.13,40.13,40.13,102,0
+IFED.US,D,20250508,000000,40.85,40.85,40.85,40.85,100,0
+IFED.US,D,20250512,000000,42.11,42.11,42.11,42.11,110,0
+IFED.US,D,20250513,000000,42.69,42.69,42.69,42.69,201,0
+IFED.US,D,20250519,000000,43.41,43.41,43.41,43.41,104,0
+IFED.US,D,20250520,000000,43.36,43.36,42.48,42.48,202,0
+IFED.US,D,20250521,000000,42.65,42.65,42.65,42.65,106,0
+IFED.US,D,20250603,000000,43.88,43.88,43.8544,43.8549,1382,0
+IFED.US,D,20250604,000000,43.91,43.9101,43.8899,43.8899,1415,0
+IFED.US,D,20250609,000000,44.1607,44.1607,43.9913,43.9913,1675,0
+IFED.US,D,20250611,000000,43.96,43.96,43.7016,43.7016,2796,0
+IFED.US,D,20250612,000000,43.7,43.82,43.7,43.7444,2738,0
+IFED.US,D,20250724,000000,45.41,45.41,45.2994,45.2994,403,0
+IFED.US,D,20250725,000000,46.34,46.34,45.6032,45.6032,104,0
+IFED.US,D,20250730,000000,45.2,45.2,45.15,45.15,279,0
+IFED.US,D,20250801,000000,44.24,44.4389,44.24,44.4389,2200,0
+IFED.US,D,20250811,000000,44.34,44.34,44.1855,44.1855,2201,0
+IFED.US,D,20250827,000000,45.19,45.2604,45.19,45.2604,470,0
+IFED.US,D,20250919,000000,47.61,47.61,46.5579,46.5579,309,0
+IFED.US,D,20250924,000000,46.09,46.09,46.09,46.09,134,0
+IFED.US,D,20251015,000000,46.75,46.75,46.4252,46.4252,232,0
+IFED.US,D,20251016,000000,46.77,46.77,45.9761,45.9761,206,0
+IFED.US,D,20251017,000000,45.9,46.2183,45.87,46.2183,797,0
+IFED.US,D,20251029,000000,46.75,52,46.5641,46.5641,2517,0
+IFED.US,D,20251103,000000,46.33,46.39,46.3299,46.39,493,0
+IFED.US,D,20251112,000000,46.6647,46.6647,46.6042,46.6042,196,0
+IFED.US,D,20251113,000000,46.24,46.2401,45.9805,45.9805,609,0
+IFED.US,D,20251114,000000,45.4,45.8637,45.4,45.8637,423,0
+IFED.US,D,20251117,000000,41.28,45.2188,41.28,45.2188,250,0
+IFED.US,D,20251120,000000,38.91,44.36,38.91,44.36,682,0
+IFED.US,D,20251124,000000,44.81,46.7125,44.8,46.4999,1737,0
+IFED.US,D,20251201,000000,44.5,46.5,43.45,45.931,1151,0
+IFED.US,D,20251211,000000,46.74,46.9587,46.74,46.9587,540,0
+IFED.US,D,20251216,000000,46.54,46.5539,46.52,46.5539,817,0
+IFED.US,D,20251218,000000,46.32,46.5118,46.32,46.5118,459,0
+IFED.US,D,20251231,000000,46.5366,46.5366,46.3527,46.3527,120,0
+IFED.US,D,20260106,000000,47.12,47.12,46.8964,46.8964,359,0
+IFED.US,D,20260128,000000,45.77,45.78,45.4723,45.4723,210,0
+IFED.US,D,20260205,000000,43.39,43.4988,43.39,43.39,400,0
+IFED.US,D,20260206,000000,43.915,43.915,42.75,43.68,1789,0
+IFED.US,D,20260209,000000,43.9,44.2679,43.89,44.2679,2755,0
+IFED.US,D,20260217,000000,43.43,43.7887,43.43,43.7887,1195,0
diff --git a/daily/us/nyse etfs/1/ige.us.txt b/daily/us/nyse etfs/1/ige.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8dae0d5b08ba5968120aefd474772ae11b4fb0f
--- /dev/null
+++ b/daily/us/nyse etfs/1/ige.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IGE.US,D,20050225,000000,18.9287,19.3562,18.9287,19.2883,612131.77978691,0
+IGE.US,D,20050228,000000,19.4338,19.5242,18.85,19.1803,1067102.5916374,0
+IGE.US,D,20050301,000000,19.1291,19.1803,18.8441,18.8923,596411.30771625,0
+IGE.US,D,20050302,000000,18.8765,19.1203,18.8353,19.1056,377961.86633622,0
+IGE.US,D,20050303,000000,19.2186,19.364,19.1557,19.3336,385823.11987782,0
+IGE.US,D,20050304,000000,19.4249,19.7522,19.3787,19.707,356748.89535051,0
+IGE.US,D,20050307,000000,19.7159,19.7159,19.3945,19.5468,667921.64927779,0
+IGE.US,D,20050308,000000,19.6078,19.6775,19.5468,19.5468,1125250.0231858,0
+IGE.US,D,20050309,000000,19.6078,19.7522,19.136,19.1497,1294197.7839032,0
+IGE.US,D,20050310,000000,19.1497,19.1497,18.6928,18.8235,1226619.0866187,0
+IGE.US,D,20050311,000000,18.8156,19.1056,18.8156,18.965,562625.01159287,0
+IGE.US,D,20050314,000000,19.0171,19.0878,18.7615,19.0347,643561.53135911,0
+IGE.US,D,20050315,000000,19.1497,19.2274,18.85,18.8834,443183.00156321,0
+IGE.US,D,20050316,000000,18.8235,19.0878,18.7527,18.8991,495046.31430841,0
+IGE.US,D,20050317,000000,19.022,19.1714,18.9925,19.1439,292316.32749275,0
+IGE.US,D,20050318,000000,19.1497,19.2805,19.1497,19.2637,371677.74753308,0
+IGE.US,D,20050321,000000,19.2353,19.25,19.0073,19.0731,540622.45573165,0
+IGE.US,D,20050322,000000,19.1497,19.3336,18.85,18.8923,422752.49290905,0
+IGE.US,D,20050323,000000,18.6682,18.6928,18.4028,18.4313,748853.08151262,0
+IGE.US,D,20050324,000000,18.6082,18.6751,18.3655,18.4608,249880.21045852,0
+IGE.US,D,20050328,000000,18.3871,18.4392,18.2495,18.3655,564195.02378737,0
+IGE.US,D,20050329,000000,18.3949,18.5788,18.103,18.103,375606.33929132,0
+IGE.US,D,20050330,000000,18.2269,18.3045,17.9026,18.3045,671062.69117307,0
+IGE.US,D,20050331,000000,18.6751,18.737,18.5945,18.6829,265598.64751661,0
+IGE.US,D,20050401,000000,18.8834,19.0427,18.792,19.0427,616056.30152002,0
+IGE.US,D,20050404,000000,19.0731,19.136,18.7998,18.9139,410184.25530279,0
+IGE.US,D,20050405,000000,18.9345,18.965,18.6751,18.737,405469.13118787,0
+IGE.US,D,20050406,000000,18.7281,19.0495,18.6928,19.0347,272669.29867643,0
+IGE.US,D,20050407,000000,19.1557,19.2038,18.8834,18.9837,335530.8368334,0
+IGE.US,D,20050408,000000,18.9139,18.9837,18.6682,18.6829,437684.39761046,0
+IGE.US,D,20050411,000000,18.7144,18.8087,18.5621,18.7704,196442.81549368,0
+IGE.US,D,20050412,000000,18.6928,18.7065,18.3949,18.4864,209808.77802573,0
+IGE.US,D,20050413,000000,18.3556,18.4785,18.045,18.0736,634134.33564813,0
+IGE.US,D,20050414,000000,18.1512,18.1512,17.8436,17.8436,1346052.9565981,0
+IGE.US,D,20050415,000000,17.7916,17.8672,17.3011,17.3178,1905533.8737768,0
+IGE.US,D,20050418,000000,17.2932,17.6147,17.2185,17.596,691492.18232095,0
+IGE.US,D,20050419,000000,17.768,18.049,17.768,18.0274,344959.05005066,0
+IGE.US,D,20050420,000000,17.9969,18.1198,17.6687,17.6687,253027.3573915,0
+IGE.US,D,20050421,000000,17.761,18.0873,17.707,18.0873,331602.24507515,0
+IGE.US,D,20050422,000000,18.103,18.3163,17.9616,18.1286,187017.65479527,0
+IGE.US,D,20050425,000000,18.3733,18.4539,18.279,18.3399,347315.59460184,0
+IGE.US,D,20050426,000000,18.3556,18.3556,18.1286,18.1365,359103.40488912,0
+IGE.US,D,20050427,000000,18.103,18.103,17.6687,17.707,977522.355998,0
+IGE.US,D,20050428,000000,17.596,17.596,17.3788,17.4465,342607.5930309,0
+IGE.US,D,20050429,000000,17.6441,17.6441,17.4082,17.538,198802.41256371,0
+IGE.US,D,20050502,000000,17.5625,17.8672,17.5242,17.8672,237308.92033341,0
+IGE.US,D,20050503,000000,17.8515,17.8515,17.538,17.538,179164.54130392,0
+IGE.US,D,20050504,000000,17.6903,17.824,17.538,17.8161,218452.49389889,0
+IGE.US,D,20050505,000000,17.9114,18.0353,17.8603,17.9459,131222.69777297,0
+IGE.US,D,20050506,000000,18.0736,18.1286,17.9282,17.9616,253027.3573915,0
+IGE.US,D,20050509,000000,18.0206,18.1365,17.9743,18.1365,181521.08585509,0
+IGE.US,D,20050510,000000,18.103,18.1198,17.824,17.8436,325318.12627203,0
+IGE.US,D,20050511,000000,17.8515,17.8829,17.7237,17.8829,148515.21705069,0
+IGE.US,D,20050512,000000,17.8603,17.8603,17.1734,17.1802,733142.78450478,0
+IGE.US,D,20050513,000000,17.1586,17.2274,16.7832,16.8962,501334.50313668,0
+IGE.US,D,20050516,000000,16.8058,16.8529,16.6013,16.8529,833719.21054338,0
+IGE.US,D,20050517,000000,16.8353,17.1655,16.8353,17.1655,314314.81332885,0
+IGE.US,D,20050518,000000,17.3335,17.4465,17.1508,17.2274,235733.8206075,0
+IGE.US,D,20050519,000000,17.1931,17.4308,17.1931,17.4308,300959.02585963,0
+IGE.US,D,20050520,000000,17.3493,17.4465,17.2717,17.2864,322955.47668315,0
+IGE.US,D,20050523,000000,17.3257,17.596,17.3257,17.5468,253027.3573915,0
+IGE.US,D,20050524,000000,17.5625,17.653,17.5527,17.6353,128870.22324693,0
+IGE.US,D,20050525,000000,17.653,17.8515,17.5321,17.7916,540622.45573165,0
+IGE.US,D,20050526,000000,17.8672,17.9026,17.8161,17.9026,756714.33505423,0
+IGE.US,D,20050527,000000,17.9969,18.1798,17.9459,18.1719,181521.08585509,0
+IGE.US,D,20050531,000000,18.049,18.1198,17.8977,18.0353,470687.21389602,0
+IGE.US,D,20050601,000000,18.0972,18.4107,18.0873,18.3252,1073385.6929342,0
+IGE.US,D,20050602,000000,18.3341,18.4471,18.2328,18.3488,297815.94895177,0
+IGE.US,D,20050603,000000,18.3488,18.5011,18.3252,18.4392,341820.04316794,0
+IGE.US,D,20050606,000000,18.4608,18.5168,18.3733,18.4687,372467.33240861,0
+IGE.US,D,20050607,000000,18.4539,18.5857,18.3399,18.3399,227876.63709102,0
+IGE.US,D,20050608,000000,18.3399,18.6397,18.2966,18.3871,430609.67642553,0
+IGE.US,D,20050609,000000,18.4392,18.7704,18.3871,18.7704,3352176.4839952,0
+IGE.US,D,20050610,000000,18.8304,18.85,18.6614,18.8353,704461.31740267,0
+IGE.US,D,20050613,000000,18.8353,18.9925,18.7065,18.9571,393287.54596911,0
+IGE.US,D,20050614,000000,18.8598,19.0653,18.8598,19.0495,678135.37734544,0
+IGE.US,D,20050615,000000,19.1626,19.3011,19.1134,19.3011,298208.70637698,0
+IGE.US,D,20050616,000000,19.3787,19.5852,19.3562,19.5566,334742.26946416,0
+IGE.US,D,20050617,000000,19.8692,19.8987,19.6922,19.7788,312350.00869659,0
+IGE.US,D,20050620,000000,19.9438,19.9754,19.7621,19.8289,373643.56967163,0
+IGE.US,D,20050621,000000,19.7159,19.7994,19.4564,19.4564,343780.77777507,0
+IGE.US,D,20050622,000000,19.532,19.6235,19.3188,19.593,428255.16688692,0
+IGE.US,D,20050623,000000,19.5242,19.8141,19.4702,19.5242,268741.72442446,0
+IGE.US,D,20050624,000000,19.6402,19.6402,19.3846,19.418,256168.39928679,0
+IGE.US,D,20050627,000000,19.5468,19.7355,19.5468,19.6696,483260.5390337,0
+IGE.US,D,20050628,000000,19.6844,19.7689,19.477,19.4849,308817.22688239,0
+IGE.US,D,20050629,000000,19.5085,19.5566,19.3336,19.4338,214519.83211551,0
+IGE.US,D,20050630,000000,19.3945,19.593,19.31,19.31,178374.9564284,0
+IGE.US,D,20050701,000000,19.3945,19.7306,19.3945,19.6696,115114.55580853,0
+IGE.US,D,20050705,000000,19.8289,20.1738,19.8141,20.168,218843.21631152,0
+IGE.US,D,20050706,000000,20.2878,20.3183,19.9281,19.9684,287206.41094008,0
+IGE.US,D,20050707,000000,19.8141,20.1434,19.7247,20.1434,236920.23293335,0
+IGE.US,D,20050708,000000,20.2721,20.333,19.9999,20.1277,183481.82046222,0
+IGE.US,D,20050711,000000,20.2043,20.2633,19.9754,20.2633,157554.74286789,0
+IGE.US,D,20050712,000000,20.2121,20.4864,20.2121,20.4018,208235.71331239,0
+IGE.US,D,20050713,000000,20.3664,20.447,20.2121,20.2554,151656.25894597,0
+IGE.US,D,20050714,000000,20.4794,20.4794,19.7522,19.8456,187414.4822456,0
+IGE.US,D,20050715,000000,19.8751,19.9281,19.6844,19.6972,154408.6134412,0
+IGE.US,D,20050718,000000,19.6972,19.7522,19.6009,19.6922,175625.65445202,0
+IGE.US,D,20050719,000000,19.7247,20.0264,19.6922,20.0264,173660.84981976,0
+IGE.US,D,20050720,000000,20.0185,20.1188,19.8692,20.1138,106475.92746679,0
+IGE.US,D,20050721,000000,20.0844,20.1355,19.8368,20.0038,136728.42426969,0
+IGE.US,D,20050722,000000,20.1277,20.5247,20.1277,20.5247,162267.83197024,0
+IGE.US,D,20050725,000000,20.5777,20.7862,20.4392,20.6083,161872.0220262,0
+IGE.US,D,20050726,000000,20.6083,20.678,20.4333,20.5552,235733.8206075,0
+IGE.US,D,20050727,000000,20.5935,20.6643,20.3871,20.6416,83686.839248893,0
+IGE.US,D,20050728,000000,20.7684,20.8077,20.5473,20.7291,171694.01017494,0
+IGE.US,D,20050729,000000,20.846,20.8677,20.5777,20.5777,79364.472559174,0
+IGE.US,D,20050801,000000,20.7606,20.906,20.7134,20.8077,137513.93912008,0
+IGE.US,D,20050802,000000,20.8746,21.1881,20.8746,21.1881,308420.39943206,0
+IGE.US,D,20050803,000000,21.2962,21.3257,21.0888,21.1881,488759.14298644,0
+IGE.US,D,20050804,000000,21.1959,21.3817,21.1508,21.2402,474616.82316054,0
+IGE.US,D,20050805,000000,21.2491,21.2834,20.9591,21.0682,217665.96154222,0
+IGE.US,D,20050808,000000,21.4249,21.5537,21.3404,21.3817,367359.45086849,0
+IGE.US,D,20050809,000000,21.4544,21.4544,21.2578,21.3325,235733.8206075,0
+IGE.US,D,20050810,000000,21.5418,21.7335,21.4642,21.71,1093425.4791758,0
+IGE.US,D,20050811,000000,21.6618,21.9851,21.6618,21.876,379536.96606213,0
+IGE.US,D,20050812,000000,21.9763,21.9763,21.7404,21.8446,221191.62081243,0
+IGE.US,D,20050815,000000,21.8318,21.8318,21.5537,21.654,190945.22904722,0
+IGE.US,D,20050816,000000,21.5488,21.6008,21.1753,21.1822,239662.41236574,0
+IGE.US,D,20050817,000000,21.0888,21.3041,20.6083,20.7134,647490.12311735,0
+IGE.US,D,20050818,000000,20.5473,20.7134,20.4117,20.5935,385428.32744006,0
+IGE.US,D,20050819,000000,20.8362,20.9896,20.8077,20.9227,245952.63620657,0
+IGE.US,D,20050822,000000,21.1881,21.2402,20.8677,21.0446,529229.43788212,0
+IGE.US,D,20050823,000000,21.0976,21.1359,20.8156,20.9984,179164.54130392,0
+IGE.US,D,20050824,000000,21.0682,21.2402,20.9729,21.1359,199590.97993295,0
+IGE.US,D,20050825,000000,21.0888,21.1438,20.9896,21.1359,340245.96094831,0
+IGE.US,D,20050826,000000,21.1753,21.2185,20.8362,20.8628,318243.40508709,0
+IGE.US,D,20050829,000000,21.2245,21.2578,20.8825,21.0829,205088.5663794,0
+IGE.US,D,20050830,000000,21.1959,21.4397,21.1665,21.3718,326497.41605389,0
+IGE.US,D,20050831,000000,21.5684,22.051,21.5684,21.9763,561838.47923619,0
+IGE.US,D,20050901,000000,22.3566,22.5079,22.2318,22.4421,901301.97785297,0
+IGE.US,D,20050902,000000,22.2318,22.2406,22.0146,22.1306,358318.90754501,0
+IGE.US,D,20050906,000000,22.2063,22.2063,21.8849,22.1768,181521.08585509,0
+IGE.US,D,20050907,000000,22.1768,22.3655,22.0647,22.16,307241.10965019,0
+IGE.US,D,20050908,000000,22.2318,22.335,22.1207,22.1423,508404.1367902,0
+IGE.US,D,20050909,000000,22.3723,22.7301,22.3723,22.7301,174443.31215131,0
+IGE.US,D,20050912,000000,22.6308,22.6387,22.2721,22.3566,262848.32803397,0
+IGE.US,D,20050913,000000,22.0805,22.4116,22.0805,22.1423,242026.07946089,0
+IGE.US,D,20050914,000000,22.2485,22.4628,22.2063,22.4333,255384.91944896,0
+IGE.US,D,20050915,000000,22.5709,22.6151,22.2721,22.449,249091.64308928,0
+IGE.US,D,20050916,000000,22.5669,22.6711,22.5345,22.6711,178768.73135987,0
+IGE.US,D,20050919,000000,22.9837,23.3177,22.9837,23.1831,275025.8432276,0
+IGE.US,D,20050920,000000,23.2117,23.249,22.907,22.9837,564981.55614404,0
+IGE.US,D,20050921,000000,23.417,23.4239,23.1831,23.2353,678528.13477064,0
+IGE.US,D,20050922,000000,23.472,23.5016,22.7025,23.0033,616056.30152002,0
+IGE.US,D,20050923,000000,22.7154,22.7851,22.5846,22.6544,657696.72864102,0
+IGE.US,D,20050926,000000,22.5709,23.1203,22.5345,23.0613,277777.18021653,0
+IGE.US,D,20050927,000000,22.9364,23.077,22.8391,23.0524,385040.65754628,0
+IGE.US,D,20050928,000000,23.1831,23.3512,22.9217,23.3512,440825.43950575,0
+IGE.US,D,20050929,000000,23.4563,23.5399,23.2903,23.5016,361464.01946543,0
+IGE.US,D,20050930,000000,23.533,23.533,23.2117,23.249,542194.50293871,0
+IGE.US,D,20051003,000000,23.4102,23.4495,23.1586,23.2814,586198.59715488,0
+IGE.US,D,20051004,000000,23.1124,23.1203,22.5001,22.5178,434934.07812782,0
+IGE.US,D,20051005,000000,22.4628,22.4785,21.592,21.6461,957877.36219423,0
+IGE.US,D,20051006,000000,21.0741,21.5104,20.8156,21.0603,957088.79482499,0
+IGE.US,D,20051007,000000,21.3404,21.5615,21.2245,21.5183,368143.9482126,0
+IGE.US,D,20051010,000000,21.5763,21.5763,21.1508,21.3041,320210.24473192,0
+IGE.US,D,20051011,000000,21.5684,21.8318,21.5684,21.7473,313527.26346589,0
+IGE.US,D,20051012,000000,21.6933,21.8318,21.2126,21.3325,386215.87730302,0
+IGE.US,D,20051013,000000,21.0741,21.0741,20.3803,20.7606,1286731.3227993,0
+IGE.US,D,20051014,000000,20.8913,21.1359,20.394,21.1272,549655.87651115,0
+IGE.US,D,20051017,000000,21.4888,21.4888,21.2893,21.4033,202734.0568408,0
+IGE.US,D,20051018,000000,21.1881,21.2745,20.5394,20.5394,326892.20849165,0
+IGE.US,D,20051019,000000,20.3664,20.9227,20.0667,20.8746,620377.65070345,0
+IGE.US,D,20051020,000000,20.8215,20.8746,19.8751,20.0411,431007.52138214,0
+IGE.US,D,20051021,000000,19.9438,20.5316,19.9438,20.225,370498.45775121,0
+IGE.US,D,20051024,000000,20.168,20.906,20.168,20.8156,441616.04188755,0
+IGE.US,D,20051025,000000,21.0446,21.3404,20.9896,21.2834,320597.9146257,0
+IGE.US,D,20051026,000000,21.2667,21.7689,21.1183,21.1586,538659.68611195,0
+IGE.US,D,20051027,000000,21.3257,21.3257,20.678,20.7134,239662.41236574,0
+IGE.US,D,20051028,000000,20.8215,21.1753,20.4392,21.1055,707996.13422944,0
+IGE.US,D,20051031,000000,21.4151,21.6087,21.1508,21.3571,382679.02546369,0
+IGE.US,D,20051101,000000,21.2304,21.4888,21.1665,21.4151,212556.04498953,0
+IGE.US,D,20051102,000000,21.4397,21.8917,21.4397,21.8917,225522.12755241,0
+IGE.US,D,20051103,000000,22.0647,22.3133,22.0303,22.2013,375214.59937241,0
+IGE.US,D,20051104,000000,22.0805,22.0805,21.5537,21.6618,557907.85246539,0
+IGE.US,D,20051107,000000,21.5418,21.5488,21.2667,21.3718,252237.77251598,0
+IGE.US,D,20051108,000000,21.2962,21.6333,21.2245,21.5488,236521.37047046,0
+IGE.US,D,20051109,000000,21.4151,21.7541,21.2304,21.3492,200374.45977077,0
+IGE.US,D,20051110,000000,21.1183,21.1183,20.6151,20.7213,295850.12681323,0
+IGE.US,D,20051111,000000,20.7684,20.9729,20.6907,20.9149,258130.1514002,0
+IGE.US,D,20051114,000000,21.2245,21.4092,20.9227,21.0446,259313.51120721,0
+IGE.US,D,20051115,000000,21.1114,21.5261,21.0122,21.0446,323746.07906496,0
+IGE.US,D,20051116,000000,21.2491,21.5763,21.1114,21.534,394861.62818874,0
+IGE.US,D,20051117,000000,21.7817,21.8446,21.4967,21.6008,358709.62995764,0
+IGE.US,D,20051118,000000,21.5841,21.654,21.3817,21.6175,254598.38709229,0
+IGE.US,D,20051121,000000,21.8161,22.105,21.7404,22.0893,164231.61909622,0
+IGE.US,D,20051122,000000,22.2563,22.5001,22.1679,22.4421,513512.01833032,0
+IGE.US,D,20051123,000000,22.2869,22.5256,22.1423,22.3566,317853.70018074,0
+IGE.US,D,20051125,000000,22.4195,22.5345,22.3881,22.4922,131222.69777297,0
+IGE.US,D,20051128,000000,22.217,22.2406,21.8161,21.8161,236920.23293335,0
+IGE.US,D,20051129,000000,22.0057,22.0431,21.8446,21.9242,150088.28176404,0
+IGE.US,D,20051130,000000,21.9242,22.0893,21.822,21.9763,300564.23342186,0
+IGE.US,D,20051201,000000,22.16,22.5935,22.1423,22.5797,709959.92135541,0
+IGE.US,D,20051202,000000,22.5797,22.6858,22.4854,22.6544,249091.64308928,0
+IGE.US,D,20051205,000000,22.8844,22.9905,22.7154,22.7762,232985.53613741,0
+IGE.US,D,20051206,000000,23.0298,23.0848,22.6544,22.9217,178374.9564284,0
+IGE.US,D,20051207,000000,23.0848,23.2047,22.8077,22.9001,232594.81372478,0
+IGE.US,D,20051208,000000,22.961,23.303,22.9148,23.2736,221191.62081243,0
+IGE.US,D,20051209,000000,23.249,23.249,22.9364,23.02,148907.97447589,0
+IGE.US,D,20051212,000000,23.2814,23.2814,23.0681,23.19,261272.21080177,0
+IGE.US,D,20051213,000000,23.4102,23.533,23.2117,23.2186,308420.39943206,0
+IGE.US,D,20051214,000000,23.249,23.3336,23.0967,23.3177,229055.92687289,0
+IGE.US,D,20051215,000000,23.249,23.249,22.968,23.1203,201944.47196527,0
+IGE.US,D,20051216,000000,23.1203,23.1203,22.6711,22.6858,200374.45977077,0
+IGE.US,D,20051219,000000,22.968,22.968,22.5424,22.6151,366571.90100554,0
+IGE.US,D,20051220,000000,22.6858,22.7988,22.6387,22.7537,750424.1112134,0
+IGE.US,D,20051221,000000,22.8313,22.9837,22.7704,22.849,425114.12499164,0
+IGE.US,D,20051222,000000,22.9531,22.9964,22.8077,22.8765,139476.70873978,0
+IGE.US,D,20051223,000000,22.5797,22.8313,22.4922,22.7094,102546.31820227,0
+IGE.US,D,20051227,000000,22.5345,22.5345,22.0805,22.1423,313527.26346589,0
+IGE.US,D,20051228,000000,22.3969,22.6229,22.2721,22.5424,325318.12627203,0
+IGE.US,D,20051229,000000,22.5256,22.7094,22.3655,22.4038,355570.62307493,0
+IGE.US,D,20051230,000000,22.2632,22.5846,22.2632,22.4785,133977.08728075,0
+IGE.US,D,20060103,000000,22.7762,23.4033,22.7762,23.3906,464006.26764256,0
+IGE.US,D,20060104,000000,23.2903,23.6303,23.19,23.6156,363027.92662223,0
+IGE.US,D,20060105,000000,23.365,23.4799,23.0681,23.2657,641989.48415204,0
+IGE.US,D,20060106,000000,23.5173,23.8622,23.472,23.7552,377961.86633622,0
+IGE.US,D,20060109,000000,23.7993,23.8446,23.5822,23.7473,533548.75205299,0
+IGE.US,D,20060110,000000,23.6795,23.9694,23.6795,23.9389,389752.72914234,0
+IGE.US,D,20060111,000000,23.9222,24.0667,23.6156,23.992,469901.69904563,0
+IGE.US,D,20060112,000000,24.107,24.281,23.763,23.7935,416075.61668072,0
+IGE.US,D,20060113,000000,23.9389,24.1728,23.8209,24.1453,329639.47545546,0
+IGE.US,D,20060117,000000,24.45,24.5886,24.39,24.5541,392499.99610615,0
+IGE.US,D,20060118,000000,24.394,24.4343,23.9006,24.166,370498.45775121,0
+IGE.US,D,20060119,000000,24.2278,24.7841,24.1964,24.7084,363425.77157883,0
+IGE.US,D,20060120,000000,25.1448,25.2332,24.679,24.8333,441616.04188755,0
+IGE.US,D,20060123,000000,24.7606,25.2205,24.6701,25.1674,391322.74133685,0
+IGE.US,D,20060124,000000,25.0573,25.2293,25.0082,25.0308,390533.15646133,0
+IGE.US,D,20060125,000000,25.2205,25.2293,24.4107,24.6544,431792.01872625,0
+IGE.US,D,20060126,000000,24.6259,24.793,24.2652,24.7674,277385.44029762,0
+IGE.US,D,20060127,000000,25.1359,25.2962,24.9719,25.1615,269519.09922459,0
+IGE.US,D,20060130,000000,25.4475,25.8003,25.4475,25.6637,337496.65897194,0
+IGE.US,D,20060131,000000,25.6951,25.8073,25.4947,25.6716,382679.02546369,0
+IGE.US,D,20060201,000000,25.7354,25.8141,25.2048,25.3119,2313358.5320096,0
+IGE.US,D,20060202,000000,25.3689,25.3689,24.6544,24.9542,734322.07428666,0
+IGE.US,D,20060203,000000,25.0229,25.0229,24.5964,24.7606,367359.45086849,0
+IGE.US,D,20060206,000000,25.0446,25.3276,25.0367,25.2962,621168.25308526,0
+IGE.US,D,20060207,000000,24.734,24.734,24.0117,24.1295,791291.23355941,0
+IGE.US,D,20060208,000000,24.0598,24.1453,23.6087,24.0735,591305.46118871,0
+IGE.US,D,20060209,000000,24.334,24.4961,23.6087,23.6932,413328.34971692,0
+IGE.US,D,20060210,000000,23.6303,23.7345,23.0907,23.4799,578338.36111955,0
+IGE.US,D,20060213,000000,23.417,23.588,23.0967,23.2264,434145.51075858,0
+IGE.US,D,20060214,000000,22.849,23.2903,22.8313,23.1989,717031.5900215,0
+IGE.US,D,20060215,000000,23.2657,23.4102,22.7901,22.968,866335.37444143,0
+IGE.US,D,20060216,000000,23.1507,23.4652,23.1291,23.417,428645.88929955,0
+IGE.US,D,20060217,000000,23.7846,23.7846,23.5655,23.6628,426289.34474837,0
+IGE.US,D,20060221,000000,24.2741,24.2868,23.9321,24.0735,651022.90493154,0
+IGE.US,D,20060222,000000,23.9546,23.9546,23.6628,23.7935,352033.7712356,0
+IGE.US,D,20060223,000000,23.7256,23.9222,23.4937,23.6539,291131.95017947,0
+IGE.US,D,20060224,000000,23.9831,24.0598,23.8701,23.8908,262455.57060877,0
+IGE.US,D,20060227,000000,23.8298,23.8298,23.4799,23.4937,463619.61525506,0
+IGE.US,D,20060228,000000,23.2903,23.3906,23.1036,23.2657,322564.75427053,0
+IGE.US,D,20060301,000000,23.5655,23.7552,23.4652,23.6853,2205315.6448672,0
+IGE.US,D,20060302,000000,23.8751,24.1168,23.7552,24.0735,344173.53520027,0
+IGE.US,D,20060303,000000,24.0441,24.281,24.0284,24.0991,199198.22250775,0
+IGE.US,D,20060306,000000,24.0284,24.0284,23.3512,23.365,351246.22137264,0
+IGE.US,D,20060307,000000,23.249,23.249,22.853,23.0121,657696.72864102,0
+IGE.US,D,20060308,000000,22.6308,23.0848,22.5256,22.8922,800719.44677667,0
+IGE.US,D,20060309,000000,23.0907,23.1674,22.7625,22.7988,282887.09676921,0
+IGE.US,D,20060310,000000,22.5256,23.0524,22.5256,22.9296,560656.13693547,0
+IGE.US,D,20060313,000000,22.907,23.3826,22.907,23.2962,435717.55796564,0
+IGE.US,D,20060314,000000,23.3119,23.8209,23.2814,23.7256,254203.59465452,0
+IGE.US,D,20060315,000000,23.7846,23.9546,23.6696,23.9546,345354.8599947,0
+IGE.US,D,20060316,000000,23.9831,24.2741,23.8298,24.221,430222.00653175,0
+IGE.US,D,20060317,000000,24.1512,24.221,23.9694,23.9694,432964.18596414,0
+IGE.US,D,20060320,000000,23.9085,24.0509,23.5095,23.5576,236920.23293335,0
+IGE.US,D,20060321,000000,23.2962,23.7473,23.2962,23.365,421969.01307123,0
+IGE.US,D,20060322,000000,23.4239,23.8209,23.417,23.5399,201944.47196527,0
+IGE.US,D,20060323,000000,23.7473,23.9478,23.6853,23.8446,193696.56603616,0
+IGE.US,D,20060324,000000,23.9163,24.2357,23.9163,24.1295,300959.02585963,0
+IGE.US,D,20060327,000000,24.0441,24.2652,23.9163,24.1817,722533.24649309,0
+IGE.US,D,20060328,000000,24.4107,24.5541,24.2043,24.2967,1149215.3486667,0
+IGE.US,D,20060329,000000,24.3193,24.6623,24.281,24.6623,429041.69924359,0
+IGE.US,D,20060330,000000,24.8529,24.9777,24.6337,24.7606,406646.38595718,0
+IGE.US,D,20060331,000000,24.6416,24.6416,24.2435,24.4264,744924.48975438,0
+IGE.US,D,20060403,000000,24.7016,24.9905,24.5709,24.6033,2093736.9233917,0
+IGE.US,D,20060404,000000,24.5797,24.906,24.4883,24.8009,629418.19402694,0
+IGE.US,D,20060405,000000,24.8982,25.2647,24.8273,25.2126,352033.7712356,0
+IGE.US,D,20060406,000000,25.4387,25.5035,25.0731,25.3276,407824.65823277,0
+IGE.US,D,20060407,000000,25.3355,25.3905,24.9463,25.017,526872.89333095,0
+IGE.US,D,20060410,000000,25.3905,25.4475,25.2293,25.3984,400358.19712892,0
+IGE.US,D,20060411,000000,25.6568,25.6794,25.0829,25.1861,314314.81332885,0
+IGE.US,D,20060412,000000,25.2883,25.3041,25.0367,25.1861,234165.84342556,0
+IGE.US,D,20060413,000000,24.9375,25.2293,24.7536,25.2048,354787.1432371,0
+IGE.US,D,20060417,000000,25.4249,25.6401,25.4249,25.6323,453795.59209376,0
+IGE.US,D,20060418,000000,25.8073,26.3959,25.8073,26.3959,423538.00775944,0
+IGE.US,D,20060419,000000,26.3429,26.7733,26.159,26.7242,491121.7925753,0
+IGE.US,D,20060420,000000,26.7015,26.7242,25.99,26.3576,462040.44550401,0
+IGE.US,D,20060421,000000,26.4283,26.9384,26.4283,26.8854,315495.120617,0
+IGE.US,D,20060424,000000,26.8215,26.8215,26.4706,26.4706,466758.62213778,0
+IGE.US,D,20060425,000000,26.8598,26.9384,26.0942,26.2839,882830.16879337,0
+IGE.US,D,20060426,000000,26.39,26.6524,25.9606,25.99,424717.29754131,0
+IGE.US,D,20060427,000000,25.5704,26.1001,25.3276,25.6568,664385.81494474,0
+IGE.US,D,20060428,000000,25.9232,26.2131,25.9094,26.0293,488759.14298644,0
+IGE.US,D,20060501,000000,26.3006,26.5806,26.2465,26.3743,344959.05005066,0
+IGE.US,D,20060502,000000,26.6779,26.9178,26.5236,26.9178,2378584.754768,0
+IGE.US,D,20060503,000000,26.9463,26.9787,26.3429,26.5885,337496.65897194,0
+IGE.US,D,20060504,000000,26.3959,26.7015,26.0942,26.4962,600342.95199334,0
+IGE.US,D,20060505,000000,26.8509,26.8509,26.6042,26.8028,284455.07395114,0
+IGE.US,D,20060508,000000,26.4795,26.7242,26.3507,26.7015,409788.44535874,0
+IGE.US,D,20060509,000000,26.7664,27.1477,26.7242,27.0593,338674.93124752,0
+IGE.US,D,20060510,000000,26.9915,27.3374,26.8687,27.3374,396429.60537068,0
+IGE.US,D,20060511,000000,27.4682,27.4682,26.8509,26.9325,294673.88955021,0
+IGE.US,D,20060512,000000,26.7242,26.7242,26.0136,26.0706,779895.16319104,0
+IGE.US,D,20060515,000000,25.4121,25.6637,25.0505,25.3502,858471.06838097,0
+IGE.US,D,20060516,000000,25.5575,25.6568,25.0829,25.3984,477369.17765576,0
+IGE.US,D,20060517,000000,25.4554,25.4701,24.5316,24.7467,739031.09336387,0
+IGE.US,D,20060518,000000,24.9139,24.9139,24.2741,24.2741,568124.63305189,0
+IGE.US,D,20060519,000000,24.1817,24.6033,23.7993,24.4018,819971.68315525,0
+IGE.US,D,20060522,000000,23.9998,24.3134,23.4937,24.1512,728032.86795211,0
+IGE.US,D,20060523,000000,24.6544,24.9905,24.2741,24.2741,720568.44186083,0
+IGE.US,D,20060524,000000,24.1227,24.3576,23.5016,23.9694,433756.82335851,0
+IGE.US,D,20060525,000000,24.3134,24.8765,24.2357,24.8273,288384.68321566,0
+IGE.US,D,20060526,000000,24.8273,25.0573,24.7084,25.0082,357926.15011981,0
+IGE.US,D,20060530,000000,25.0446,25.2421,24.6476,24.6544,348102.12695851,0
+IGE.US,D,20060531,000000,24.8402,25.1989,24.6544,25.1989,440432.68208055,0
+IGE.US,D,20060601,000000,24.906,25.3836,24.7763,25.2509,616453.12897034,0
+IGE.US,D,20060602,000000,25.65,25.709,25.3591,25.6854,340245.96094831,0
+IGE.US,D,20060605,000000,25.8141,25.8141,24.8333,24.8333,493477.3196202,0
+IGE.US,D,20060606,000000,24.793,24.9139,24.4343,24.6623,390141.41654241,0
+IGE.US,D,20060607,000000,24.4343,24.5886,23.8377,23.8525,501334.50313668,0
+IGE.US,D,20060608,000000,23.472,23.9222,22.853,23.8525,1015239.2788922,0
+IGE.US,D,20060609,000000,23.8751,24.1168,23.5173,23.763,279740.96734252,0
+IGE.US,D,20060612,000000,23.9222,23.9321,23.077,23.077,557907.85246539,0
+IGE.US,D,20060613,000000,22.8215,23.1036,22.3045,22.3969,1378274.3280584,0
+IGE.US,D,20060614,000000,22.6858,22.9531,22.5709,22.907,1040780.7216053,0
+IGE.US,D,20060615,000000,23.365,23.9998,23.359,23.8525,425896.58732318,0
+IGE.US,D,20060616,000000,23.763,23.8908,23.3974,23.7089,427470.66954281,0
+IGE.US,D,20060619,000000,23.533,23.533,22.849,22.9296,1027020.9841418,0
+IGE.US,D,20060620,000000,23.1036,23.3177,22.8146,22.853,1003842.1910175,0
+IGE.US,D,20060621,000000,23.0848,23.6382,23.0446,23.3512,197625.1577944,0
+IGE.US,D,20060622,000000,23.359,23.5576,23.2047,23.4652,301740.47068488,0
+IGE.US,D,20060623,000000,23.7689,24.0058,23.7089,23.8298,189376.23435901,0
+IGE.US,D,20060626,000000,23.8622,24.166,23.6853,24.107,186624.89737008,0
+IGE.US,D,20060627,000000,24.2652,24.4667,24.0195,24.0991,335141.13192705,0
+IGE.US,D,20060628,000000,24.221,24.45,24.1512,24.3743,249880.21045852,0
+IGE.US,D,20060629,000000,24.6859,25.2332,24.679,25.2205,257348.70657494,0
+IGE.US,D,20060630,000000,25.3424,25.479,25.1762,25.3276,390929.98391165,0
+IGE.US,D,20060703,000000,25.592,25.7905,25.5232,25.7257,238094.4351838,0
+IGE.US,D,20060705,000000,25.8298,25.8298,25.2293,25.6568,598375.09484223,0
+IGE.US,D,20060706,000000,25.7354,25.8465,25.5507,25.6244,362250.5518221,0
+IGE.US,D,20060707,000000,25.7905,25.9094,25.2421,25.3591,325318.12627203,0
+IGE.US,D,20060710,000000,25.5438,25.5438,25.1762,25.2716,288384.68321566,0
+IGE.US,D,20060711,000000,25.4475,25.709,25.3041,25.5998,238094.4351838,0
+IGE.US,D,20060712,000000,25.7483,25.7905,25.4475,25.5438,280529.53471176,0
+IGE.US,D,20060713,000000,25.5625,25.5998,25.1674,25.2293,247525.70091991,0
+IGE.US,D,20060714,000000,25.3188,25.4858,24.9375,25.4701,317459.92524926,0
+IGE.US,D,20060717,000000,25.2509,25.2509,24.5709,24.7163,230627.97407995,0
+IGE.US,D,20060718,000000,24.8982,24.9542,24.3193,24.734,286416.82606456,0
+IGE.US,D,20060719,000000,24.6859,25.0829,24.6476,25.0446,738244.5610072,0
+IGE.US,D,20060720,000000,25.1133,25.1359,24.3811,24.3811,288776.42313458,0
+IGE.US,D,20060721,000000,24.3576,24.394,23.9615,23.9615,315495.120617,0
+IGE.US,D,20060724,000000,24.0667,24.7163,24.0667,24.6544,455759.37921973,0
+IGE.US,D,20060725,000000,24.8676,25.1762,24.7606,25.1448,242026.07946089,0
+IGE.US,D,20060726,000000,25.1448,25.6854,24.9777,25.5772,716247.09267739,0
+IGE.US,D,20060727,000000,25.7827,25.9232,25.3041,25.4642,474616.82316054,0
+IGE.US,D,20060728,000000,25.2962,25.5625,25.1615,25.4947,259700.1635947,0
+IGE.US,D,20060731,000000,25.5232,25.9979,25.5232,25.9026,352426.52866079,0
+IGE.US,D,20060801,000000,25.8633,25.9979,25.5625,25.9821,341428.30324902,0
+IGE.US,D,20060802,000000,26.2033,26.4588,25.9094,26.105,439256.44481753,0
+IGE.US,D,20060803,000000,25.762,26.105,25.762,25.936,317853.70018074,0
+IGE.US,D,20060804,000000,26.0706,26.0706,25.4554,25.6794,186231.1224386,0
+IGE.US,D,20060807,000000,25.7698,26.0037,25.592,25.82,239662.41236574,0
+IGE.US,D,20060808,000000,25.82,26.0362,25.6568,25.7257,202734.0568408,0
+IGE.US,D,20060809,000000,25.9232,26.2131,25.7905,25.8957,293493.58226206,0
+IGE.US,D,20060810,000000,25.6951,25.7787,25.4701,25.7483,312350.00869659,0
+IGE.US,D,20060811,000000,25.7257,25.7483,25.4858,25.6165,170910.53033711,0
+IGE.US,D,20060814,000000,25.479,25.479,25.0829,25.1615,357141.6527757,0
+IGE.US,D,20060815,000000,25.3591,25.3905,25.1448,25.3591,309603.75923907,0
+IGE.US,D,20060816,000000,25.4042,25.6401,25.2048,25.3276,246737.13355067,0
+IGE.US,D,20060817,000000,25.1929,25.1929,24.8982,25.1448,603090.21895714,0
+IGE.US,D,20060818,000000,25.1861,25.4121,25.017,25.3591,144584.59027988,0
+IGE.US,D,20060821,000000,25.5998,25.6794,25.5134,25.6568,403894.03146196,0
+IGE.US,D,20060822,000000,25.5841,25.7905,25.5841,25.7905,297424.20903287,0
+IGE.US,D,20060823,000000,25.7354,25.8377,25.3905,25.4554,451437.01253002,0
+IGE.US,D,20060824,000000,25.5281,25.5575,25.3591,25.5575,173660.84981976,0
+IGE.US,D,20060825,000000,25.592,25.8957,25.592,25.709,110009.72678727,0
+IGE.US,D,20060828,000000,25.419,25.5704,25.3355,25.3905,135159.42958148,0
+IGE.US,D,20060829,000000,25.2332,25.2647,24.9983,25.2647,1096567.5385773,0
+IGE.US,D,20060830,000000,25.2962,25.2962,24.7536,25.0082,702496.51277041,0
+IGE.US,D,20060831,000000,24.9375,25.1281,24.8617,24.9227,188199.99709599,0
+IGE.US,D,20060901,000000,25.0986,25.2509,25.0308,25.2293,161479.264601,0
+IGE.US,D,20060905,000000,25.0986,25.5281,25.0986,25.4475,3416215.2769215,0
+IGE.US,D,20060906,000000,25.1615,25.2647,24.7536,24.8333,319027.9024312,0
+IGE.US,D,20060907,000000,24.5316,24.7606,24.45,24.6416,371282.95509532,0
+IGE.US,D,20060908,000000,24.5886,24.6476,24.0991,24.1355,468720.37425119,0
+IGE.US,D,20060911,000000,23.6235,23.6235,23.2431,23.2431,935483.0664141,0
+IGE.US,D,20060912,000000,23.2903,23.4937,22.9905,23.1203,610559.73257984,0
+IGE.US,D,20060913,000000,23.3826,23.7256,23.359,23.646,533548.75205299,0
+IGE.US,D,20060914,000000,23.6539,23.7011,23.02,23.1291,378355.64126769,0
+IGE.US,D,20060915,000000,22.961,23.1989,22.9364,23.135,458508.68119611,0
+IGE.US,D,20060918,000000,23.1989,23.7011,23.1989,23.6156,546512.7996033,0
+IGE.US,D,20060919,000000,23.6235,23.6235,23.02,23.2117,262455.57060877,0
+IGE.US,D,20060920,000000,23.1753,23.2657,22.6711,22.6858,500155.21335481,0
+IGE.US,D,20060921,000000,22.7458,23.1753,22.7458,23.0681,903657.50489785,0
+IGE.US,D,20060922,000000,22.3969,23.1428,22.3969,22.8844,418432.1612319,0
+IGE.US,D,20060925,000000,22.5797,22.9296,22.3045,22.8391,792074.71339723,0
+IGE.US,D,20060926,000000,22.8215,23.303,22.8077,23.303,292316.32749275,0
+IGE.US,D,20060927,000000,23.4327,23.6382,23.19,23.6235,330426.00781213,0
+IGE.US,D,20060928,000000,23.7256,23.8701,23.5478,23.646,342996.28043096,0
+IGE.US,D,20060929,000000,23.6087,23.7552,23.3729,23.6853,149691.45431371,0
+IGE.US,D,20061002,000000,23.6156,23.7552,23.3336,23.4239,345354.8599947,0
+IGE.US,D,20061003,000000,22.9217,22.9217,22.4559,22.5581,417254.90646259,0
+IGE.US,D,20061004,000000,22.5256,22.8146,22.0982,22.8146,816828.6062474,0
+IGE.US,D,20061005,000000,23.1124,23.2047,22.907,23.1989,424717.29754131,0
+IGE.US,D,20061006,000000,22.9837,23.2186,22.849,23.1989,371282.95509532,0
+IGE.US,D,20061009,000000,23.3257,23.4416,22.9217,22.9964,158727.92761206,0
+IGE.US,D,20061010,000000,22.968,23.3336,22.968,23.3257,260098.00855131,0
+IGE.US,D,20061011,000000,23.1124,23.2736,22.907,23.02,185838.36501339,0
+IGE.US,D,20061012,000000,23.02,23.4416,23.02,23.4416,190162.76671568,0
+IGE.US,D,20061013,000000,23.4799,23.9478,23.4799,23.8377,353606.83594894,0
+IGE.US,D,20061016,000000,23.9222,24.3654,23.8701,24.3576,229055.92687289,0
+IGE.US,D,20061017,000000,24.2278,24.2584,23.9546,24.1591,409788.44535874,0
+IGE.US,D,20061018,000000,24.1591,24.2868,23.8446,23.9389,325712.91870979,0
+IGE.US,D,20061019,000000,24.1512,24.5247,24.0735,24.509,171299.21773718,0
+IGE.US,D,20061020,000000,24.509,24.5384,24.1728,24.281,183481.82046222,0
+IGE.US,D,20061023,000000,23.9762,24.3193,23.9762,24.2868,133581.27733671,0
+IGE.US,D,20061024,000000,24.2868,24.679,24.1512,24.6476,200374.45977077,0
+IGE.US,D,20061025,000000,24.6416,25.1762,24.4814,25.0652,438863.68739234,0
+IGE.US,D,20061026,000000,25.1861,25.3041,24.8402,25.017,236521.37047046,0
+IGE.US,D,20061027,000000,24.9463,25.1536,24.7536,24.7536,412540.79985396,0
+IGE.US,D,20061030,000000,24.6859,24.7084,24.394,24.4107,151262.48401449,0
+IGE.US,D,20061031,000000,24.394,24.734,24.2043,24.6476,380711.16831258,0
+IGE.US,D,20061101,000000,24.679,24.7536,24.2435,24.45,292316.32749275,0
+IGE.US,D,20061102,000000,24.3193,24.6416,24.2131,24.4883,428645.88929955,0
+IGE.US,D,20061103,000000,24.6544,24.9905,24.6544,24.9306,314314.81332885,0
+IGE.US,D,20061106,000000,24.906,25.2205,24.8765,25.1861,204699.87897934,0
+IGE.US,D,20061107,000000,25.1989,25.2205,24.8676,24.9777,214519.83211551,0
+IGE.US,D,20061108,000000,24.9306,25.3591,24.8529,25.3502,267957.22708035,0
+IGE.US,D,20061109,000000,25.4121,25.82,25.3758,25.6323,170910.53033711,0
+IGE.US,D,20061110,000000,25.5281,25.5281,25.1212,25.2716,218452.49389889,0
+IGE.US,D,20061113,000000,25.0446,25.3276,24.9846,25.2205,183873.56038113,0
+IGE.US,D,20061114,000000,25.2795,25.3188,25.0986,25.2588,198410.67264479,0
+IGE.US,D,20061115,000000,25.1989,25.6165,25.1762,25.5438,327674.6708232,0
+IGE.US,D,20061116,000000,25.5998,25.6323,24.8402,24.8676,221985.27571308,0
+IGE.US,D,20061117,000000,24.7084,25.0652,24.5384,25.0573,278169.93764173,0
+IGE.US,D,20061120,000000,24.9983,25.2716,24.9306,25.1212,300959.02585963,0
+IGE.US,D,20061121,000000,25.1035,25.5704,25.1035,25.5232,273061.03859534,0
+IGE.US,D,20061122,000000,25.4947,25.65,25.2205,25.5281,179164.54130392,0
+IGE.US,D,20061124,000000,25.6794,25.6794,25.5035,25.5625,120619.26479897,0
+IGE.US,D,20061127,000000,25.6323,25.703,25.3041,25.3758,243200.28171134,0
+IGE.US,D,20061128,000000,25.4121,25.7827,25.4121,25.7424,217665.96154222,0
+IGE.US,D,20061129,000000,25.8633,26.4638,25.8073,26.4048,270305.63158127,0
+IGE.US,D,20061130,000000,26.4638,26.7015,26.3095,26.6131,330817.74773105,0
+IGE.US,D,20061201,000000,26.5394,26.7094,26.2465,26.7094,2586028.8481923,0
+IGE.US,D,20061204,000000,26.6131,26.6927,26.4185,26.6927,234165.84342556,0
+IGE.US,D,20061205,000000,26.9325,26.9325,26.5099,26.8028,235348.18572628,0
+IGE.US,D,20061206,000000,26.6209,26.9787,26.6209,26.7172,375606.33929132,0
+IGE.US,D,20061207,000000,26.6524,26.7831,26.4588,26.6465,105687.36009755,0
+IGE.US,D,20061208,000000,26.7566,26.8598,26.5482,26.6465,378750.43370546,0
+IGE.US,D,20061211,000000,26.445,26.7242,26.3832,26.5964,239270.67244682,0
+IGE.US,D,20061212,000000,26.5482,26.6779,26.3665,26.504,156767.19300494,0
+IGE.US,D,20061213,000000,26.5158,26.7733,26.4795,26.7172,140657.01602793,0
+IGE.US,D,20061214,000000,26.7831,27.1615,26.7831,27.0907,240843.73716017,0
+IGE.US,D,20061215,000000,27.0593,27.0593,26.7242,26.8136,244768.25889328,0
+IGE.US,D,20061218,000000,26.6701,26.6701,26.0539,26.0784,167764.40091042,0
+IGE.US,D,20061219,000000,25.9232,26.504,25.9173,26.4588,258916.68375687,0
+IGE.US,D,20061220,000000,26.2888,26.5099,26.105,26.1109,369318.15046306,0
+IGE.US,D,20061221,000000,26.1001,26.105,25.6637,25.8465,239270.67244682,0
+IGE.US,D,20061222,000000,25.9094,25.9094,25.65,25.65,253416.04479157,0
+IGE.US,D,20061226,000000,25.709,25.8957,25.5232,25.65,150088.28176404,0
+IGE.US,D,20061227,000000,25.7698,26.0037,25.6568,25.936,96649.869292917,0
+IGE.US,D,20061228,000000,25.9979,26.046,25.9094,26.0204,131222.69777297,0
+IGE.US,D,20061229,000000,25.9232,25.9232,25.7698,25.8633,150088.28176404,0
+IGE.US,D,20070103,000000,25.4387,25.4387,24.7163,24.9139,2756939.3785295,0
+IGE.US,D,20070104,000000,24.509,24.7242,23.9222,24.4018,464006.26764256,0
+IGE.US,D,20070105,000000,24.394,24.5316,24.1964,24.5316,253416.04479157,0
+IGE.US,D,20070108,000000,24.6859,24.7763,24.3497,24.6033,305278.3400305,0
+IGE.US,D,20070109,000000,24.1895,24.4264,23.9998,24.334,380323.4984188,0
+IGE.US,D,20070110,000000,24.1168,24.1964,23.8751,24.0667,439647.16723017,0
+IGE.US,D,20070111,000000,24.0735,24.502,23.8701,23.8819,206661.63109275,0
+IGE.US,D,20070112,000000,24.0991,24.6111,24.0991,24.6033,737069.34125046,0
+IGE.US,D,20070116,000000,24.563,24.6259,24.2131,24.3418,674597.50799983,0
+IGE.US,D,20070117,000000,24.3281,24.6033,24.281,24.563,324927.40385939,0
+IGE.US,D,20070118,000000,24.6937,24.7467,24.221,24.3497,1491036.4093409,0
+IGE.US,D,20070119,000000,24.4343,24.8903,24.4343,24.8903,782255.77776734,0
+IGE.US,D,20070122,000000,24.906,25.0308,24.6111,24.793,477369.17765576,0
+IGE.US,D,20070123,000000,25.0082,25.479,25.0082,25.4249,293098.7898243,0
+IGE.US,D,20070124,000000,25.3758,25.5772,25.0652,25.5772,319423.71237524,0
+IGE.US,D,20070125,000000,25.4475,25.4701,24.9905,25.1212,229055.92687289,0
+IGE.US,D,20070126,000000,25.1762,25.3041,25.0731,25.2205,282097.51189369,0
+IGE.US,D,20070129,000000,25.2126,25.3502,24.9777,25.0829,157942.41276167,0
+IGE.US,D,20070130,000000,25.1536,25.592,25.1536,25.592,227483.87966582,0
+IGE.US,D,20070131,000000,25.4642,25.7698,25.3905,25.709,223552.23538873,0
+IGE.US,D,20070201,000000,25.7698,25.9606,25.6244,25.9291,373643.56967163,0
+IGE.US,D,20070202,000000,25.7827,25.9606,25.6087,25.9094,154800.35336011,0
+IGE.US,D,20070205,000000,25.9979,26.0293,25.82,25.8633,401537.48691078,0
+IGE.US,D,20070206,000000,25.9291,25.9527,25.703,25.8721,148515.21705069,0
+IGE.US,D,20070207,000000,25.8957,25.9821,25.5438,25.709,222379.05064457,0
+IGE.US,D,20070208,000000,25.6401,25.9527,25.5134,25.9527,235733.8206075,0
+IGE.US,D,20070209,000000,25.9664,26.0136,25.7354,25.8465,112762.08128248,0
+IGE.US,D,20070212,000000,25.5998,25.703,25.4042,25.5625,181547.54101845,0
+IGE.US,D,20070213,000000,25.7483,26.0204,25.7483,26.0136,158956.86652571,0
+IGE.US,D,20070214,000000,26.0706,26.2131,25.8878,26.046,213263.21185615,0
+IGE.US,D,20070215,000000,25.9821,25.9821,25.7257,25.8957,323746.07906496,0
+IGE.US,D,20070216,000000,25.9026,25.9527,25.8141,25.9173,143009.49055397,0
+IGE.US,D,20070220,000000,25.6165,25.6854,25.5281,25.6854,345354.8599947,0
+IGE.US,D,20070221,000000,25.6854,25.9606,25.5134,25.9448,227090.10473435,0
+IGE.US,D,20070222,000000,25.9606,26.2131,25.82,26.2131,543370.74020173,0
+IGE.US,D,20070223,000000,26.2888,26.4048,26.1826,26.276,232985.53613741,0
+IGE.US,D,20070226,000000,26.3272,26.6042,26.3272,26.4638,278403.9640868,0
+IGE.US,D,20070227,000000,25.936,26.221,25.2509,25.4475,228661.13443513,0
+IGE.US,D,20070228,000000,25.4554,25.6951,25.3591,25.5704,227876.63709102,0
+IGE.US,D,20070301,000000,25.0229,25.6568,24.9983,25.479,294029.80807315,0
+IGE.US,D,20070302,000000,25.3188,25.3689,24.906,24.9905,351246.22137264,0
+IGE.US,D,20070305,000000,24.5316,24.9463,24.5316,24.6416,514297.5331807,0
+IGE.US,D,20070306,000000,24.9139,25.1674,24.8765,25.1212,332784.58737588,0
+IGE.US,D,20070307,000000,25.1448,25.7483,25.1212,25.4642,683244.27639184,0
+IGE.US,D,20070308,000000,25.5704,25.709,25.479,25.5998,450252.63521673,0
+IGE.US,D,20070309,000000,25.6794,25.7698,25.4858,25.6323,117869.96282259,0
+IGE.US,D,20070312,000000,25.3905,25.6165,25.3836,25.5704,227876.63709102,0
+IGE.US,D,20070313,000000,25.479,25.7541,25.1035,25.1448,335141.13192705,0
+IGE.US,D,20070314,000000,25.1989,25.3905,24.8903,25.3502,237308.92033341,0
+IGE.US,D,20070315,000000,25.3424,25.5438,25.3119,25.419,72686.578824563,0
+IGE.US,D,20070316,000000,25.3905,25.5575,25.1281,25.2332,829397.86135995,0
+IGE.US,D,20070319,000000,25.4249,25.703,25.4042,25.703,102154.57828335,0
+IGE.US,D,20070320,000000,25.6951,25.8633,25.592,25.82,111970.4613944,0
+IGE.US,D,20070321,000000,25.9026,26.334,25.9026,26.2702,137119.14668232,0
+IGE.US,D,20070322,000000,26.4529,26.7015,26.4185,26.5738,221590.48327533,0
+IGE.US,D,20070323,000000,26.6269,26.7664,26.5806,26.7172,212160.23504549,0
+IGE.US,D,20070326,000000,26.8087,26.8922,26.4962,26.8215,148907.97447589,0
+IGE.US,D,20070327,000000,26.6131,26.8362,26.6131,26.8362,210201.53545092,0
+IGE.US,D,20070328,000000,26.8765,26.9551,26.6701,26.8136,99797.016225897,0
+IGE.US,D,20070329,000000,27.0072,27.0288,26.8087,27.0288,311957.25127139,0
+IGE.US,D,20070330,000000,27.0151,27.0151,26.6524,26.7242,115114.55580853,0
+IGE.US,D,20070402,000000,26.8451,27.0288,26.7399,27.0004,617629.36623337,0
+IGE.US,D,20070403,000000,26.9787,27.1537,26.8362,27.138,384643.83009595,0
+IGE.US,D,20070404,000000,26.9787,27.2824,26.9384,27.2824,201554.76705892,0
+IGE.US,D,20070405,000000,27.2204,27.42,27.2204,27.3709,409788.44535874,0
+IGE.US,D,20070409,000000,27.307,27.6096,27.2991,27.3374,115904.14068405,0
+IGE.US,D,20070410,000000,27.4897,27.7197,27.4897,27.7197,141050.79095941,0
+IGE.US,D,20070411,000000,27.7197,27.8711,27.5045,27.6657,1597506.23177,0
+IGE.US,D,20070412,000000,27.7393,28.0087,27.6008,28.0008,110009.72678727,0
+IGE.US,D,20070413,000000,28.0519,28.1777,27.932,28.1777,190945.22904722,0
+IGE.US,D,20070416,000000,28.2337,28.3281,28.0008,28.3281,475793.06042357,0
+IGE.US,D,20070417,000000,28.391,28.4175,28.0598,28.1531,235733.8206075,0
+IGE.US,D,20070418,000000,28.0598,28.0598,27.8779,28.0008,270701.44152531,0
+IGE.US,D,20070419,000000,27.6657,27.7463,27.6008,27.6342,163834.79164589,0
+IGE.US,D,20070420,000000,27.932,28.0598,27.8328,28.0598,142618.76814135,0
+IGE.US,D,20070423,000000,27.9851,28.274,27.9851,28.1069,181521.08585509,0
+IGE.US,D,20070424,000000,28.0312,28.162,27.8928,27.9772,216092.89682886,0
+IGE.US,D,20070425,000000,28.1698,28.62,28.1384,28.5296,196838.62543773,0
+IGE.US,D,20070426,000000,28.4342,28.5138,28.2288,28.4558,121007.95219903,0
+IGE.US,D,20070427,000000,28.3684,28.5718,28.2602,28.4873,83686.839248893,0
+IGE.US,D,20070430,000000,28.4725,28.5934,28.1069,28.1305,108830.4370054,0
+IGE.US,D,20070501,000000,28.1227,28.1895,27.8848,28.1698,252629.5124349,0
+IGE.US,D,20070502,000000,28.2425,28.5433,28.2052,28.4558,152046.98135861,0
+IGE.US,D,20070503,000000,28.505,28.8234,28.45,28.7634,165015.09893405,0
+IGE.US,D,20070504,000000,28.9393,29.1448,28.7497,28.8559,196838.62543773,0
+IGE.US,D,20070507,000000,28.9089,29.072,28.8942,29.0543,157942.41276167,0
+IGE.US,D,20070508,000000,28.9089,29.0543,28.6633,29.0543,126115.83373915,0
+IGE.US,D,20070509,000000,28.9315,29.0632,28.7497,29.0308,196052.09308105,0
+IGE.US,D,20070510,000000,29.0209,29.0209,28.4725,28.5571,383464.54031408,0
+IGE.US,D,20070511,000000,28.678,29.1281,28.678,29.1281,312744.80113435,0
+IGE.US,D,20070514,000000,29.1615,29.2706,29.014,29.1615,108830.4370054,0
+IGE.US,D,20070515,000000,29.1202,29.4288,29.0632,29.1831,552405.17848752,0
+IGE.US,D,20070516,000000,29.1448,29.2706,28.8234,29.2706,99404.258800702,0
+IGE.US,D,20070517,000000,29.2539,29.7797,29.0927,29.6705,324138.83649015,0
+IGE.US,D,20070518,000000,29.8091,30.0824,29.7797,30.0607,150872.77910815,0
+IGE.US,D,20070521,000000,30.3065,30.5698,30.1826,30.3664,309603.75923907,0
+IGE.US,D,20070522,000000,30.3812,30.4519,30.0519,30.1,105292.56765979,0
+IGE.US,D,20070523,000000,30.3065,30.5129,30.1983,30.2357,258916.68375687,0
+IGE.US,D,20070524,000000,30.2849,30.4116,29.5881,29.6548,276202.08049062,0
+IGE.US,D,20070525,000000,30.0018,30.0696,29.8377,30.0696,122577.96439353,0
+IGE.US,D,20070529,000000,30.0696,30.1,29.7492,29.9025,94692.187204636,0
+IGE.US,D,20070530,000000,29.7492,30.4273,29.7325,30.4185,164619.28899,0
+IGE.US,D,20070531,000000,30.5345,30.6416,30.2917,30.387,412928.46974774,0
+IGE.US,D,20070601,000000,30.5443,30.7959,30.5443,30.7329,310781.01400837,0
+IGE.US,D,20070604,000000,30.7104,31.1546,30.6878,31.1378,195658.31814957,0
+IGE.US,D,20070605,000000,31.018,31.075,30.8038,31.0003,641203.96930165,0
+IGE.US,D,20070606,000000,30.7959,30.8411,30.4519,30.5443,362643.30924729,0
+IGE.US,D,20070607,000000,30.5345,30.7104,29.8937,29.9193,361069.22702766,0
+IGE.US,D,20070608,000000,29.8661,30.1826,29.4819,30.1826,242121.72505148,0
+IGE.US,D,20070611,000000,30.0607,30.4991,30.0607,30.3595,357141.6527757,0
+IGE.US,D,20070612,000000,30.2849,30.387,29.9713,30.0204,541803.78052608,0
+IGE.US,D,20070613,000000,30.0824,30.6249,30.0824,30.6249,126511.64368318,0
+IGE.US,D,20070614,000000,30.7694,31.1546,30.7546,31.1448,263238.03294031,0
+IGE.US,D,20070615,000000,31.3453,31.5507,31.3453,31.534,194480.04587399,0
+IGE.US,D,20070618,000000,31.5969,31.6883,31.475,31.6047,197625.1577944,0
+IGE.US,D,20070619,000000,31.6126,31.7177,31.3374,31.5969,332387.75992555,0
+IGE.US,D,20070620,000000,31.5969,31.6726,30.7261,30.7861,462040.44550401,0
+IGE.US,D,20070621,000000,30.9325,31.3767,30.8332,31.3767,875760.53513985,0
+IGE.US,D,20070622,000000,31.3698,31.6883,30.8038,31.1015,554768.84558267,0
+IGE.US,D,20070625,000000,30.9237,31.0917,30.4813,30.674,693462.07448462,0
+IGE.US,D,20070626,000000,30.8274,30.8274,29.9939,30.1895,531589.03495214,0
+IGE.US,D,20070627,000000,29.818,30.4991,29.5949,30.4902,389358.95421086,0
+IGE.US,D,20070628,000000,30.7546,30.7861,30.3232,30.3959,349283.45175294,0
+IGE.US,D,20070629,000000,30.6505,30.7861,30.3379,30.5059,398396.4450155,0
+IGE.US,D,20070702,000000,30.7478,31.0397,30.6022,31.0397,223166.60050752,0
+IGE.US,D,20070703,000000,31.0602,31.2155,31.0397,31.1743,156372.40056717,0
+IGE.US,D,20070705,000000,31.13,31.361,30.9089,31.2333,388966.19678567,0
+IGE.US,D,20070706,000000,31.3207,31.6047,31.3207,31.5123,192913.08619834,0
+IGE.US,D,20070709,000000,31.6559,31.9458,31.6047,31.8485,231020.73150515,0
+IGE.US,D,20070710,000000,31.6489,32.0018,31.4966,31.6804,176016.37686466,0
+IGE.US,D,20070711,000000,31.534,31.7649,31.4337,31.7355,331602.24507515,0
+IGE.US,D,20070712,000000,32.0548,32.3831,32.0548,32.3831,388177.62941643,0
+IGE.US,D,20070713,000000,32.4528,32.7929,32.4273,32.6947,279402.13775031,0
+IGE.US,D,20070716,000000,32.6661,32.6661,31.9242,32.1845,320991.68955717,0
+IGE.US,D,20070717,000000,32.331,32.5364,31.8868,31.9408,273061.03859534,0
+IGE.US,D,20070718,000000,31.9635,32.559,31.9035,32.5423,245170.17387503,0
+IGE.US,D,20070719,000000,32.7791,32.8726,32.6868,32.8568,210201.53545092,0
+IGE.US,D,20070720,000000,32.9315,32.9315,32.4125,32.6573,181908.75574887,0
+IGE.US,D,20070723,000000,32.8332,32.8332,32.4125,32.5511,195658.31814957,0
+IGE.US,D,20070724,000000,32.2062,32.2622,31.5251,31.7355,262062.81318357,0
+IGE.US,D,20070725,000000,31.8032,32.0391,31.1221,31.9762,454189.36702523,0
+IGE.US,D,20070726,000000,31.4848,31.5969,30.33,30.9541,722533.24649309,0
+IGE.US,D,20070727,000000,30.8489,31.13,30.1344,30.4116,324537.69895304,0
+IGE.US,D,20070730,000000,30.6347,30.8627,30.1344,30.7389,239270.67244682,0
+IGE.US,D,20070731,000000,31.0838,31.3305,30.5659,30.6189,662811.73272512,0
+IGE.US,D,20070801,000000,30.674,30.8411,29.6863,30.3812,410574.97771541,0
+IGE.US,D,20070802,000000,30.4902,30.6347,29.876,30.3065,338674.93124752,0
+IGE.US,D,20070803,000000,30.2357,30.4666,29.1998,29.1998,445149.84120803,0
+IGE.US,D,20070806,000000,29.2195,29.3266,28.4725,29.2922,1271799.4180979,0
+IGE.US,D,20070807,000000,29.0789,30.0146,29.0386,29.8239,363425.77157883,0
+IGE.US,D,20070808,000000,30.1,30.7959,30.0204,30.5345,1565681.68776,0
+IGE.US,D,20070809,000000,29.8475,30.3664,29.5182,29.6107,1697304.2655022,0
+IGE.US,D,20070810,000000,28.8401,30.0018,28.7634,29.8593,371677.74753308,0
+IGE.US,D,20070813,000000,30.2917,30.3448,29.7944,29.7944,379536.96606213,0
+IGE.US,D,20070814,000000,30.0303,30.0303,29.3423,29.3895,187017.65479527,0
+IGE.US,D,20070815,000000,29.2775,29.5664,28.5217,28.5571,210201.53545092,0
+IGE.US,D,20070816,000000,28.0686,28.5217,27.1163,28.3281,1176713.4559617,0
+IGE.US,D,20070817,000000,29.3188,29.3188,28.5384,29.014,294673.88955021,0
+IGE.US,D,20070820,000000,29.0386,29.2706,28.62,29.1448,227483.87966582,0
+IGE.US,D,20070821,000000,29.0386,29.245,28.735,28.8853,135549.13448782,0
+IGE.US,D,20070822,000000,29.1359,29.4052,29.1281,29.3659,244768.25889328,0
+IGE.US,D,20070823,000000,29.7797,29.818,29.2146,29.5881,291920.51754871,0
+IGE.US,D,20070824,000000,29.7257,30.1246,29.6637,30.1089,122977.84436271,0
+IGE.US,D,20070827,000000,29.8475,30.0057,29.647,29.8534,554372.01813235,0
+IGE.US,D,20070828,000000,29.5182,29.5949,28.9846,29.072,179164.54130392,0
+IGE.US,D,20070829,000000,29.2706,29.9566,29.2352,29.9408,106864.61486686,0
+IGE.US,D,20070830,000000,29.6548,30.0696,29.6548,29.8593,198016.89771331,0
+IGE.US,D,20070831,000000,30.4116,30.4813,30.1826,30.2917,115904.14068405,0
+IGE.US,D,20070904,000000,30.3595,31.1546,30.3163,30.9472,608199.11800353,0
+IGE.US,D,20070905,000000,30.8489,30.9089,30.6416,30.8489,422362.78800271,0
+IGE.US,D,20070906,000000,31.191,31.2735,30.963,31.2155,258916.68375687,0
+IGE.US,D,20070907,000000,30.8205,30.9168,30.5698,30.8696,269519.09922459,0
+IGE.US,D,20070910,000000,30.6936,30.8332,30.0362,30.6819,269132.4468371,0
+IGE.US,D,20070911,000000,30.7694,31.1615,30.5059,31.1615,381501.77069439,0
+IGE.US,D,20070912,000000,31.1015,31.4848,31.1015,31.3374,176805.96174018,0
+IGE.US,D,20070913,000000,31.4848,31.7796,31.4848,31.6263,188199.99709599,0
+IGE.US,D,20070914,000000,31.4966,31.8406,31.4966,31.7177,126903.3836021,0
+IGE.US,D,20070917,000000,31.7089,32.4273,31.5192,31.6332,519409.48474594,0
+IGE.US,D,20070918,000000,31.8102,32.7084,31.5753,32.6573,166980.92107259,0
+IGE.US,D,20070919,000000,32.9472,33.0858,32.6268,32.7595,359890.95475207,0
+IGE.US,D,20070920,000000,32.955,32.9777,32.7359,32.9315,186231.1224386,0
+IGE.US,D,20070921,000000,33.017,33.3,33.017,33.0926,210983.99778247,0
+IGE.US,D,20070924,000000,33.1615,33.1615,32.8174,32.955,372467.33240861,0
+IGE.US,D,20070925,000000,32.5954,32.5954,32.331,32.5954,312744.80113435,0
+IGE.US,D,20070926,000000,32.8332,32.8332,32.1079,32.5816,303315.5704108,0
+IGE.US,D,20070927,000000,32.8332,32.9393,32.6416,32.9089,165015.09893405,0
+IGE.US,D,20070928,000000,33.1242,33.1615,32.6661,32.7743,180337.72604809,0
+IGE.US,D,20071001,000000,32.7025,33.2676,32.7025,33.1909,225913.86747133,0
+IGE.US,D,20071002,000000,33.0602,33.0602,32.5217,32.9629,776754.12129576,0
+IGE.US,D,20071003,000000,32.8332,32.8332,32.504,32.6268,141050.79095941,0
+IGE.US,D,20071004,000000,32.62,32.8902,32.2367,32.8401,218843.21631152,0
+IGE.US,D,20071005,000000,32.9472,33.1182,32.7674,33.076,189764.92175907,0
+IGE.US,D,20071008,000000,32.8007,32.9089,32.6416,32.7025,148515.21705069,0
+IGE.US,D,20071009,000000,32.7791,33.2932,32.7791,33.2853,238094.4351838,0
+IGE.US,D,20071010,000000,33.1457,33.7177,32.9629,33.5871,331215.59268765,0
+IGE.US,D,20071011,000000,33.9781,34.2927,33.2608,33.6371,428255.16688692,0
+IGE.US,D,20071012,000000,33.7571,33.9074,33.5871,33.82,141440.49586576,0
+IGE.US,D,20071015,000000,34.33,34.4136,33.9565,34.1856,234951.35827596,0
+IGE.US,D,20071016,000000,34.0627,34.162,33.873,34.0863,170515.73789935,0
+IGE.US,D,20071017,000000,34.2504,34.3093,33.6371,34.0017,700526.62060673,0
+IGE.US,D,20071018,000000,34.0017,34.2857,33.8858,34.2857,610161.88762323,0
+IGE.US,D,20071019,000000,34.0341,34.0341,32.903,32.903,430222.00653175,0
+IGE.US,D,20071022,000000,32.3064,32.5737,32.0322,32.5737,402323.00176118,0
+IGE.US,D,20071023,000000,32.7791,33.0327,32.3978,33.0327,278562.69506693,0
+IGE.US,D,20071024,000000,32.8568,33.2303,32.5816,33.1526,300564.23342186,0
+IGE.US,D,20071025,000000,33.3433,33.5792,33.1093,33.5526,227090.10473435,0
+IGE.US,D,20071026,000000,33.8514,34.0184,33.7098,34.0184,195658.31814957,0
+IGE.US,D,20071029,000000,34.2239,34.3359,34.1079,34.276,208235.71331239,0
+IGE.US,D,20071030,000000,33.9781,33.9781,33.2372,33.3168,300168.42347782,0
+IGE.US,D,20071031,000000,33.646,34.2366,33.4445,34.1856,396035.83043919,0
+IGE.US,D,20071101,000000,33.7177,34.1541,33.2676,33.4308,366958.55339304,0
+IGE.US,D,20071102,000000,33.7177,34.0017,33.2224,34.0017,287991.92579047,0
+IGE.US,D,20071105,000000,33.8514,33.8858,33.3895,33.7246,184988.74726718,0
+IGE.US,D,20071106,000000,33.8278,34.6485,33.8278,34.6327,236057.38760546,0
+IGE.US,D,20071107,000000,34.6092,34.7486,33.703,33.7246,361873.05699114,0
+IGE.US,D,20071108,000000,33.9781,34.3988,33.3433,33.9398,414659.24793494,0
+IGE.US,D,20071109,000000,33.878,33.878,33.1526,33.3433,212054.41439207,0
+IGE.US,D,20071112,000000,33.6047,33.6047,31.7796,31.7895,387112.30033825,0
+IGE.US,D,20071113,000000,31.758,32.4047,31.5251,32.3978,287678.53385534,0
+IGE.US,D,20071114,000000,32.9157,32.9777,32.2995,32.4892,140759.7841625,0
+IGE.US,D,20071115,000000,32.0469,32.275,31.2667,31.6126,221191.62081243,0
+IGE.US,D,20071116,000000,31.5123,32.1669,31.5123,32.0775,133898.73929697,0
+IGE.US,D,20071119,000000,32.0018,32.0018,31.3453,31.5192,254555.65182841,0
+IGE.US,D,20071120,000000,31.6971,32.4273,31.6883,32.2701,307640.98961936,0
+IGE.US,D,20071121,000000,32.1531,32.1758,31.6656,31.6656,178721.92607086,0
+IGE.US,D,20071123,000000,31.4848,32.331,31.4848,32.2151,153147.92315669,0
+IGE.US,D,20071126,000000,32.559,32.5816,31.5192,31.6047,270920.20537614,0
+IGE.US,D,20071127,000000,31.6489,31.6489,30.6022,31.2008,298144.60348116,0
+IGE.US,D,20071128,000000,31.1153,31.8553,31.1153,31.7963,258682.65731181,0
+IGE.US,D,20071129,000000,31.6883,32.2278,31.6883,32.0469,272669.29867643,0
+IGE.US,D,20071130,000000,32.4677,32.4677,31.7512,32.0391,267202.23741845,0
+IGE.US,D,20071203,000000,32.2818,32.2818,31.9035,32.2622,194798.52534053,0
+IGE.US,D,20071204,000000,31.7649,32.0548,31.7649,31.9242,142462.07217378,0
+IGE.US,D,20071205,000000,32.275,32.5423,32.1531,32.4431,259700.1635947,0
+IGE.US,D,20071206,000000,32.391,33.3216,32.391,33.3168,167277.01540091,0
+IGE.US,D,20071207,000000,33.3374,33.3728,33.0533,33.3728,119362.6445396,0
+IGE.US,D,20071210,000000,33.2539,33.6588,33.2539,33.6125,150557.35216045,0
+IGE.US,D,20071211,000000,33.5958,33.8032,32.6416,32.7084,148518.26956954,0
+IGE.US,D,20071212,000000,33.4739,33.6951,33.1242,33.4976,136336.68435077,0
+IGE.US,D,20071213,000000,33.4062,33.5212,32.9699,33.4819,234951.35827596,0
+IGE.US,D,20071214,000000,33.1909,33.3216,32.9777,33.0249,154012.80349715,0
+IGE.US,D,20071217,000000,32.6416,32.8814,31.9172,32.1669,126984.78410473,0
+IGE.US,D,20071218,000000,32.9944,32.9944,32.2012,32.6416,176805.96174018,0
+IGE.US,D,20071219,000000,33.4976,33.4976,31.6883,32.8499,346532.11476401,0
+IGE.US,D,20071220,000000,32.7183,33.2165,32.7183,33.2165,164231.61909622,0
+IGE.US,D,20071221,000000,33.8514,34.0784,33.2165,34.0548,483260.5390337,0
+IGE.US,D,20071224,000000,34.499,34.499,34.0784,34.276,85654.696400002,0
+IGE.US,D,20071226,000000,34.2857,34.7486,34.2857,34.6239,183873.56038113,0
+IGE.US,D,20071227,000000,34.6092,34.7428,34.216,34.5383,351475.16028629,0
+IGE.US,D,20071228,000000,34.6406,34.8656,34.4578,34.6239,215273.80427114,0
+IGE.US,D,20071231,000000,34.8479,34.8479,34.1541,34.1993,150065.89662582,0
+IGE.US,D,20080102,000000,34.7565,34.8961,34.3988,34.7369,406722.69892839,0
+IGE.US,D,20080103,000000,34.4136,35.2617,34.3988,35.0641,2032287.6839554,0
+IGE.US,D,20080104,000000,35.0937,35.0937,33.985,33.985,546372.38373626,0
+IGE.US,D,20080107,000000,34.5069,34.5069,33.246,33.5792,641667.95216666,0
+IGE.US,D,20080108,000000,34.0921,34.1856,33.1909,33.2372,392699.4273376,0
+IGE.US,D,20080109,000000,33.5458,33.6872,32.9699,33.5871,4215989.4603614,0
+IGE.US,D,20080110,000000,33.5458,33.7777,32.9472,33.4976,313675.81938319,0
+IGE.US,D,20080111,000000,32.9699,33.5526,32.8499,33.1015,411122.39609561,0
+IGE.US,D,20080114,000000,33.82,33.82,33.3993,33.7177,465273.06296476,0
+IGE.US,D,20080115,000000,33.6047,33.6047,32.3978,32.5217,319185.61590504,0
+IGE.US,D,20080116,000000,32.1669,32.2818,30.9875,31.3531,674143.70019767,0
+IGE.US,D,20080117,000000,31.1743,31.8553,29.9713,30.0607,752041.9462032,0
+IGE.US,D,20080118,000000,30.162,30.4666,29.2706,30.1344,2339974.4613575,0
+IGE.US,D,20080122,000000,28.5501,29.7257,19.5852,29.4819,973561.20403871,0
+IGE.US,D,20080123,000000,29.3345,29.4288,27.5556,29.3974,540225.62828132,0
+IGE.US,D,20080124,000000,29.4671,30.7192,29.4671,30.5443,544117.58981338,0
+IGE.US,D,20080125,000000,31.1015,31.3305,30.1,30.3065,399290.83303816,0
+IGE.US,D,20080128,000000,30.0362,30.8834,29.9566,30.8696,477825.02047049,0
+IGE.US,D,20080129,000000,30.6583,31.2391,30.6583,31.0602,283274.76666299,0
+IGE.US,D,20080130,000000,31.018,31.7512,30.8765,30.9787,399769.06099111,0
+IGE.US,D,20080131,000000,30.33,31.2234,30.162,30.9089,671850.24103603,0
+IGE.US,D,20080201,000000,31.305,31.5969,31.0397,31.4593,230224.02408565,0
+IGE.US,D,20080204,000000,31.7423,31.7423,31.1674,31.5251,337496.65897194,0
+IGE.US,D,20080205,000000,31.0475,31.0475,30.33,30.3664,329639.47545546,0
+IGE.US,D,20080206,000000,30.6416,30.6583,29.7944,29.8013,351636.94378527,0
+IGE.US,D,20080207,000000,29.4671,30.4372,29.4671,30.2121,290347.45283536,0
+IGE.US,D,20080208,000000,30.1541,30.9384,30.1541,30.7635,235186.40222731,0
+IGE.US,D,20080211,000000,30.9708,31.6047,30.6583,31.5192,3132350.3566144,0
+IGE.US,D,20080212,000000,31.9103,31.9919,31.1074,31.305,462078.09323649,0
+IGE.US,D,20080213,000000,31.1378,32.1845,31.1378,32.1236,227876.63709102,0
+IGE.US,D,20080214,000000,32.5737,32.5737,31.9919,32.0018,324113.39883308,0
+IGE.US,D,20080215,000000,31.9919,32.0391,31.4268,31.8779,419216.658576,0
+IGE.US,D,20080219,000000,32.331,32.9699,32.1669,32.7743,293098.7898243,0
+IGE.US,D,20080220,000000,32.8726,33.3433,32.4764,33.2539,204112.77785411,0
+IGE.US,D,20080221,000000,33.5871,33.5871,32.5737,32.62,182976.11983963,0
+IGE.US,D,20080222,000000,32.8499,33.0533,32.1305,33.0533,286933.71925626,0
+IGE.US,D,20080225,000000,32.9157,33.8858,32.9089,33.7954,417988.52849255,0
+IGE.US,D,20080226,000000,33.878,34.4499,33.5114,34.3909,430655.46420826,0
+IGE.US,D,20080227,000000,34.3025,34.5069,34.1147,34.1934,572445.98223532,0
+IGE.US,D,20080228,000000,34.1856,35.0091,34.1541,34.8234,394896.22340236,0
+IGE.US,D,20080229,000000,34.7565,34.7565,33.5212,33.7649,492754.89015935,0
+IGE.US,D,20080303,000000,33.703,34.383,33.5526,34.1079,354343.51049775,0
+IGE.US,D,20080304,000000,33.8917,34.1147,32.9315,33.5654,481385.27495433,0
+IGE.US,D,20080305,000000,34.0341,34.4057,33.7098,34.4057,676367.96893206,0
+IGE.US,D,20080306,000000,34.4057,34.4057,33.6274,33.6676,494360.51507375,0
+IGE.US,D,20080307,000000,33.6371,33.6371,32.5954,33.0406,385617.58360868,0
+IGE.US,D,20080310,000000,33.0465,33.0465,32.2367,32.4185,1507735.7224557,0
+IGE.US,D,20080311,000000,32.8007,33.703,32.7791,33.703,486637.64238661,0
+IGE.US,D,20080312,000000,33.8514,33.8514,33.2224,33.2755,252650.88006683,0
+IGE.US,D,20080313,000000,33.1015,34.0096,32.8086,33.9398,598367.97229824,0
+IGE.US,D,20080314,000000,34.1079,34.1079,32.8726,33.4976,631575.30734666,0
+IGE.US,D,20080317,000000,32.9629,33.0465,31.7177,32.2367,421380.89443971,0
+IGE.US,D,20080318,000000,32.6268,33.2066,32.5364,33.2066,391322.74133685,0
+IGE.US,D,20080319,000000,33.131,33.131,31.1153,31.2087,504071.59503765,0
+IGE.US,D,20080320,000000,30.7959,31.2087,30.1,31.1153,448202.3600567,0
+IGE.US,D,20080324,000000,30.9472,31.9103,30.9472,31.5507,341437.46080558,0
+IGE.US,D,20080325,000000,31.5123,32.1394,31.5123,32.1011,469620.86731155,0
+IGE.US,D,20080326,000000,32.0912,32.9089,32.0912,32.7791,226228.27691273,0
+IGE.US,D,20080327,000000,32.9472,33.0602,32.4352,32.5659,251728.00186825,0
+IGE.US,D,20080328,000000,32.4892,32.8332,32.2622,32.4617,216486.67176034,0
+IGE.US,D,20080331,000000,32.504,32.8332,32.0548,32.504,343132.62627287,0
+IGE.US,D,20080401,000000,32.7929,32.9315,32.1011,32.9315,446924.37216539,0
+IGE.US,D,20080402,000000,33.017,33.6588,32.7517,33.4592,349676.20917813,0
+IGE.US,D,20080403,000000,33.2755,33.9074,33.2066,33.5958,416075.61668072,0
+IGE.US,D,20080404,000000,33.7649,34.3222,33.646,34.0548,593351.6663236,0
+IGE.US,D,20080407,000000,34.3693,34.7801,33.9565,34.1305,537280.96509863,0
+IGE.US,D,20080408,000000,33.7708,34.499,33.7708,34.3546,344074.83709082,0
+IGE.US,D,20080409,000000,34.3457,34.8234,34.3222,34.5236,495637.48545877,0
+IGE.US,D,20080410,000000,34.4902,34.6809,34.1856,34.617,389251.09854488,0
+IGE.US,D,20080411,000000,34.383,34.5669,33.985,34.0706,615469.20039479,0
+IGE.US,D,20080414,000000,34.1079,34.7231,34.0863,34.6092,436115.40292225,0
+IGE.US,D,20080415,000000,34.8804,35.1035,34.6327,35.017,530730.25964938,0
+IGE.US,D,20080416,000000,35.2863,36.2081,35.191,36.1561,638749.74414732,0
+IGE.US,D,20080417,000000,36.0243,36.3702,35.7727,36.0616,797021.82894466,0
+IGE.US,D,20080418,000000,36.0616,36.728,35.8848,36.728,487755.88179151,0
+IGE.US,D,20080421,000000,36.7133,37.0789,36.5482,37.0406,416078.66919957,0
+IGE.US,D,20080422,000000,36.8892,37.3158,36.7958,36.9413,629299.14579183,0
+IGE.US,D,20080423,000000,36.9118,36.9118,36.2995,36.4282,563316.91586524,0
+IGE.US,D,20080424,000000,36.1924,36.2081,35.2538,35.5664,482891.18425301,0
+IGE.US,D,20080425,000000,35.8376,36.2002,35.644,36.1767,631905.9968886,0
+IGE.US,D,20080428,000000,36.3634,36.4981,36.0175,36.0862,562805.11020494,0
+IGE.US,D,20080429,000000,35.8563,35.8936,35.1772,35.2411,437062.70127162,0
+IGE.US,D,20080430,000000,35.2863,35.8425,35.1457,35.4986,715989.66358782,0
+IGE.US,D,20080501,000000,35.1851,35.2047,34.1079,34.9108,647814.70762159,0
+IGE.US,D,20080502,000000,34.9934,35.6597,34.9934,35.5133,355397.64700683,0
+IGE.US,D,20080505,000000,35.6823,36.2534,35.5664,36.0862,360135.15625997,0
+IGE.US,D,20080506,000000,36.1561,37.1673,36.0765,37.017,389501.40509047,0
+IGE.US,D,20080507,000000,37.184,37.2263,36.5973,36.6583,407863.32347152,0
+IGE.US,D,20080508,000000,36.7664,37.4995,36.6583,37.4916,578954.96992698,0
+IGE.US,D,20080509,000000,37.3993,37.5506,36.9118,37.3383,302458.8301206,0
+IGE.US,D,20080512,000000,37.0327,37.4523,36.8567,37.3678,549977.40849655,0
+IGE.US,D,20080513,000000,37.4072,37.8572,37.0091,37.8111,393246.84571779,0
+IGE.US,D,20080514,000000,37.8494,38.047,37.3826,37.3826,480457.30922433,0
+IGE.US,D,20080515,000000,37.7501,38.2091,37.3305,38.0863,460016.62550735,0
+IGE.US,D,20080516,000000,38.4597,39.1791,38.4597,39.1791,535926.66423611,0
+IGE.US,D,20080519,000000,39.3825,39.9722,39.1919,39.5437,923204.81809847,0
+IGE.US,D,20080520,000000,39.6912,40.1246,39.4985,40.0783,609003.9654733,0
+IGE.US,D,20080521,000000,40.0872,40.6287,39.4553,39.4985,763236.55032755,0
+IGE.US,D,20080522,000000,39.5723,39.812,38.843,39.0887,737609.63708668,0
+IGE.US,D,20080523,000000,39.5084,39.5084,38.1324,38.5049,596923.11337655,0
+IGE.US,D,20080527,000000,38.6239,38.6239,37.8258,38.0647,830922.08577171,0
+IGE.US,D,20080528,000000,37.9034,38.729,37.5506,38.6956,579525.79095168,0
+IGE.US,D,20080529,000000,38.6956,38.6956,37.7412,37.8061,737178.21442273,0
+IGE.US,D,20080530,000000,37.9251,38.3919,37.8877,38.2091,498890.45304518,0
+IGE.US,D,20080602,000000,38.2042,38.8115,38.0037,38.3683,1093930.1622921,0
+IGE.US,D,20080603,000000,38.5383,38.7949,37.7177,37.8258,777225.22670474,0
+IGE.US,D,20080604,000000,37.7668,37.9634,37.1329,37.24,1025347.1863064,0
+IGE.US,D,20080605,000000,37.6224,38.8352,37.4848,38.8352,758256.87457909,0
+IGE.US,D,20080606,000000,39.1998,39.8435,38.5383,38.5383,718670.79264324,0
+IGE.US,D,20080609,000000,38.3546,39.5496,38.3546,39.3068,898245.38897916,0
+IGE.US,D,20080610,000000,39.2224,39.2381,37.8199,38.268,1024855.7307718,0
+IGE.US,D,20080611,000000,38.047,38.8588,38.047,38.5747,1118170.2144694,0
+IGE.US,D,20080612,000000,38.5295,38.5295,37.758,37.8828,746534.18469391,0
+IGE.US,D,20080613,000000,37.8111,38.4165,37.6666,38.1855,865687.22293923,0
+IGE.US,D,20080616,000000,38.6425,38.843,38.4539,38.4539,851653.77628561,0
+IGE.US,D,20080617,000000,38.5049,39.2774,38.4332,39.1565,833386.48598887,0
+IGE.US,D,20080618,000000,38.9658,39.4307,38.7222,39.3324,1010060.1719123,0
+IGE.US,D,20080619,000000,39.5723,39.758,38.4253,38.4253,953799.19701242,0
+IGE.US,D,20080620,000000,38.5295,38.8725,37.988,38.103,709296.50725896,0
+IGE.US,D,20080623,000000,38.0647,39.2381,37.9113,39.2381,764195.04124603,0
+IGE.US,D,20080624,000000,39.1919,39.1919,38.4253,38.498,1507460.9957593,0
+IGE.US,D,20080625,000000,38.4735,38.6868,37.3738,38.2042,1526049.8180415,0
+IGE.US,D,20080626,000000,38.1777,38.6239,37.5281,38.0951,1221000.4169246,0
+IGE.US,D,20080627,000000,38.2857,38.7457,38.2327,38.4666,1313015.5450989,0
+IGE.US,D,20080630,000000,38.9354,39.2725,38.3231,39.0012,1246936.6520755,0
+IGE.US,D,20080701,000000,38.8185,39.3068,38.553,39.2381,1204483.2374344,0
+IGE.US,D,20080702,000000,39.6538,39.7334,37.6991,37.7344,936997.11576305,0
+IGE.US,D,20080703,000000,37.7412,37.9477,36.6966,37.3826,1265890.7591132,0
+IGE.US,D,20080707,000000,36.8322,37.4759,36.0175,36.4981,1311949.1985144,0
+IGE.US,D,20080708,000000,36.0106,36.1482,34.8391,35.9329,2138388.1516038,0
+IGE.US,D,20080709,000000,36.0028,36.6966,35.248,35.2538,1815935.3230243,0
+IGE.US,D,20080710,000000,35.191,36.3919,35.0022,36.3919,1698241.3887887,0
+IGE.US,D,20080711,000000,36.3988,36.8734,35.8278,36.4224,2109042.252899,0
+IGE.US,D,20080714,000000,36.7133,37.1556,36.3251,36.8567,2703127.5412525,0
+IGE.US,D,20080715,000000,36.6514,37.1595,35.3757,35.4071,2661756.7532964,0
+IGE.US,D,20080716,000000,35.1251,35.4219,34.0863,34.7801,3672876.1492492,0
+IGE.US,D,20080717,000000,34.5069,35.2863,33.246,33.9929,4468152.9549187,0
+IGE.US,D,20080718,000000,34.0096,34.7369,33.932,34.3222,3378566.5269483,0
+IGE.US,D,20080721,000000,34.5383,35.3334,34.1993,35.2931,3077296.1441661,0
+IGE.US,D,20080722,000000,35.1772,35.1978,34.0784,34.2927,3819501.8571326,0
+IGE.US,D,20080723,000000,34.0784,34.33,32.7025,32.8902,4398869.9346104,0
+IGE.US,D,20080724,000000,32.4764,33.2372,31.9546,32.5364,1687078.3273591,0
+IGE.US,D,20080725,000000,32.5423,33.3216,32.4617,32.8647,1464761.3445978,0
+IGE.US,D,20080728,000000,32.8726,33.5871,32.7929,32.8401,1311780.2924715,0
+IGE.US,D,20080729,000000,32.7595,33.246,32.1394,32.4617,1349127.860585,0
+IGE.US,D,20080730,000000,31.9762,34.2239,31.9762,34.162,1839425.4730711,0
+IGE.US,D,20080731,000000,33.9173,34.6809,33.1242,33.1242,1474689.1534,0
+IGE.US,D,20080801,000000,32.9629,33.82,32.3742,33.0249,2001857.1235529,0
+IGE.US,D,20080804,000000,32.7595,33.0033,31.0003,31.2333,1232857.4176391,0
+IGE.US,D,20080805,000000,31.1378,31.5753,30.7261,31.2155,2039586.2565225,0
+IGE.US,D,20080806,000000,31.191,32.1305,31.191,32.1305,1671037.3408094,0
+IGE.US,D,20080807,000000,32.2622,32.4677,31.5969,31.5969,1316011.0835957,0
+IGE.US,D,20080808,000000,31.3207,31.3964,30.6583,31.075,1231224.3200551,0
+IGE.US,D,20080811,000000,30.8274,31.305,30.2849,30.8332,1411310.7220513,0
+IGE.US,D,20080812,000000,31.0003,31.305,30.7694,30.8558,1486015.0158349,0
+IGE.US,D,20080813,000000,30.8205,32.1934,30.8205,32.0391,1485270.2012357,0
+IGE.US,D,20080814,000000,31.7708,32.1079,31.2234,31.5674,2026245.7316475,0
+IGE.US,D,20080815,000000,31.3698,31.3767,30.6189,30.9011,1544277.4255931,0
+IGE.US,D,20080818,000000,30.963,31.4681,30.5443,30.6189,1331011.1612182,0
+IGE.US,D,20080819,000000,30.5443,31.6126,30.5443,31.4504,1549226.5761531,0
+IGE.US,D,20080820,000000,31.7649,32.6033,31.6185,32.4677,1320114.6864347,0
+IGE.US,D,20080821,000000,32.8726,33.6538,32.7084,33.3649,1220325.8102591,0
+IGE.US,D,20080822,000000,33.2676,33.2932,32.391,32.7183,855448.0572145,0
+IGE.US,D,20080825,000000,32.6416,32.9777,32.0853,32.2907,679132.53350267,0
+IGE.US,D,20080826,000000,32.5954,33.0406,32.4677,32.7929,521395.65701015,0
+IGE.US,D,20080827,000000,33.2066,33.5722,33.0926,33.3521,697606.37757483,0
+IGE.US,D,20080828,000000,33.7511,33.7511,32.559,33.0533,682392.62363306,0
+IGE.US,D,20080829,000000,33.2853,33.3374,32.6947,32.7261,530278.48685978,0
+IGE.US,D,20080902,000000,31.8406,31.8406,30.963,30.9787,1054316.6076866,0
+IGE.US,D,20080903,000000,30.7546,31.3374,30.1413,30.6583,1782283.3377303,0
+IGE.US,D,20080904,000000,30.5345,30.9541,29.4514,29.9094,1454807.0806323,0
+IGE.US,D,20080905,000000,29.9851,30.0303,29.0062,29.9566,1230936.365777,0
+IGE.US,D,20080908,000000,30.6583,30.6583,29.1693,29.4052,1670688.3361543,0
+IGE.US,D,20080909,000000,29.0789,29.2991,27.307,27.307,8114399.9472384,0
+IGE.US,D,20080910,000000,27.5419,28.62,27.42,28.3055,2180216.8173871,0
+IGE.US,D,20080911,000000,28.1138,28.8559,27.5045,28.7438,2197537.8268408,0
+IGE.US,D,20080912,000000,28.793,29.8661,28.7114,29.7325,2120213.4543787,0
+IGE.US,D,20080915,000000,28.2524,28.9915,27.5635,27.7345,2646114.6292095,0
+IGE.US,D,20080916,000000,26.7311,28.7566,26.3576,28.334,2424157.8436724,0
+IGE.US,D,20080917,000000,28.0519,29.0632,27.42,27.7768,2866502.4200585,0
+IGE.US,D,20080918,000000,28.4342,29.0632,27.4809,28.5433,3360960.6157354,0
+IGE.US,D,20080919,000000,29.7797,30.7546,28.4804,30.7192,913169.15363032,0
+IGE.US,D,20080922,000000,29.9713,31.6047,29.2352,30.387,649301.28430089,0
+IGE.US,D,20080923,000000,29.7797,31.0081,29.5182,29.6548,1175629.8117705,0
+IGE.US,D,20080924,000000,29.8377,30.1747,29.014,29.6028,1319248.7885879,0
+IGE.US,D,20080925,000000,31.42,31.42,29.5881,29.9851,831949.76711743,0
+IGE.US,D,20080926,000000,29.245,29.9634,28.6259,29.2991,1354116.69389,0
+IGE.US,D,20080929,000000,28.4873,28.4873,25.6323,26.5315,2246974.3871013,0
+IGE.US,D,20080930,000000,26.4185,27.6342,26.3576,27.4682,1959684.540646,0
+IGE.US,D,20081001,000000,27.1477,28.0598,25.9753,26.8136,841482.78348183,0
+IGE.US,D,20081002,000000,26.9384,26.9384,24.3811,24.4961,1628927.8432919,0
+IGE.US,D,20081003,000000,24.4578,26.0637,24.1895,24.2967,1993384.3487353,0
+IGE.US,D,20081006,000000,22.9001,23.3512,21.2126,23.0524,1686760.8653988,0
+IGE.US,D,20081007,000000,22.7301,23.8751,21.4721,21.4967,2684658.7847117,0
+IGE.US,D,20081008,000000,20.8362,22.7625,20.447,21.6401,1654233.2245474,0
+IGE.US,D,20081009,000000,21.9242,22.6544,19.7247,19.8368,2581765.496867,0
+IGE.US,D,20081010,000000,18.85,19.4643,16.6377,18.166,3078413.3660647,0
+IGE.US,D,20081013,000000,19.0967,21.2245,18.7527,21.1586,974640.77820486,0
+IGE.US,D,20081014,000000,23.2047,23.4799,20.2417,21.0888,2256375.1276489,0
+IGE.US,D,20081015,000000,20.1885,20.447,17.6903,17.6991,1368348.5542688,0
+IGE.US,D,20081016,000000,17.485,18.7998,16.6829,18.5542,2733447.19347,0
+IGE.US,D,20081017,000000,17.8672,20.1964,17.8063,18.8156,1660670.9867993,0
+IGE.US,D,20081020,000000,19.2422,20.9896,18.9837,20.9896,1386664.6848671,0
+IGE.US,D,20081021,000000,20.6151,20.9502,19.6549,19.8062,881868.62535604,0
+IGE.US,D,20081022,000000,19.0967,19.0967,17.2431,17.768,1458541.3286905,0
+IGE.US,D,20081023,000000,17.8515,18.8235,16.9522,18.4107,2659236.3902338,0
+IGE.US,D,20081024,000000,15.9596,18.0736,15.4829,17.707,2221963.0651616,0
+IGE.US,D,20081027,000000,17.1802,18.0353,16.4402,16.455,1312032.6340297,0
+IGE.US,D,20081028,000000,17.0269,18.4028,16.2328,18.3655,1449544.5381371,0
+IGE.US,D,20081029,000000,18.6397,20.2181,18.6397,19.1203,1790326.7248966,0
+IGE.US,D,20081030,000000,19.6166,20.394,19.0878,20.3724,1394880.0305952,0
+IGE.US,D,20081031,000000,20.3724,21.1359,19.6402,20.4618,875385.07532146,0
+IGE.US,D,20081103,000000,20.1738,20.5846,19.6844,19.8819,491641.73828587,0
+IGE.US,D,20081104,000000,20.6151,21.5615,20.6151,21.5615,857815.79433479,0
+IGE.US,D,20081105,000000,20.8303,21.654,20.4933,20.509,1764760.8620326,0
+IGE.US,D,20081106,000000,20.3183,20.5021,18.9493,19.1557,1328666.8267423,0
+IGE.US,D,20081107,000000,19.3188,20.0333,19.1881,19.9527,723765.44660167,0
+IGE.US,D,20081110,000000,20.5394,20.8215,19.6618,20.0765,987742.18910335,0
+IGE.US,D,20081111,000000,19.6972,19.7355,18.9217,19.25,836029.96731183,0
+IGE.US,D,20081112,000000,18.6397,18.8834,17.596,17.6608,867546.20691807,0
+IGE.US,D,20081113,000000,17.7306,19.707,16.8962,19.6618,1957410.4141037,0
+IGE.US,D,20081114,000000,19.418,19.8191,18.5237,18.7065,1434730.6641646,0
+IGE.US,D,20081117,000000,18.3655,19.1134,18.219,18.219,1087865.8248461,0
+IGE.US,D,20081118,000000,18.1798,18.8765,17.8603,18.8765,913449.9853644,0
+IGE.US,D,20081119,000000,18.4471,18.9837,17.5065,17.5625,1405379.6779283,0
+IGE.US,D,20081120,000000,17.1802,17.1802,15.2864,15.361,2047305.0591845,0
+IGE.US,D,20081121,000000,15.6726,17.3728,15.6648,17.3257,1906395.7015984,0
+IGE.US,D,20081124,000000,17.7768,19.1203,17.4691,18.5788,1556893.4859946,0
+IGE.US,D,20081125,000000,18.8991,19.0731,18.2426,18.9571,1516011.1010544,0
+IGE.US,D,20081126,000000,18.7065,20.1964,18.5788,20.1964,1135633.6748026,0
+IGE.US,D,20081128,000000,19.8987,20.0117,19.4702,19.9615,734758.58448201,0
+IGE.US,D,20081201,000000,19.1803,19.1803,17.7523,17.8436,1769451.5659968,0
+IGE.US,D,20081202,000000,18.2328,18.4864,17.7453,18.3655,1280185.7048814,0
+IGE.US,D,20081203,000000,17.7916,18.3488,17.485,18.2869,1793221.5302713,0
+IGE.US,D,20081204,000000,17.9193,18.2642,16.6456,16.9915,1405977.9716226,0
+IGE.US,D,20081205,000000,16.5787,17.2864,15.8062,17.1734,1626920.3033958,0
+IGE.US,D,20081208,000000,18.2495,18.5857,17.8977,18.3105,3049720.7063935,0
+IGE.US,D,20081209,000000,18.1798,18.9345,17.9812,18.3949,1360866.8305708,0
+IGE.US,D,20081210,000000,18.6682,19.6775,18.6682,19.4643,1692071.2306892,0
+IGE.US,D,20081211,000000,19.6166,20.3251,19.1134,19.4033,1691306.0659645,0
+IGE.US,D,20081212,000000,18.5237,19.418,18.4166,19.2186,1492088.5108374,0
+IGE.US,D,20081215,000000,19.5625,19.9192,18.8834,19.2933,1500247.8937199,0
+IGE.US,D,20081216,000000,19.5409,20.1434,19.3493,20.0411,1465306.7279654,0
+IGE.US,D,20081217,000000,19.8622,20.509,19.8289,19.9055,1448930.9818486,0
+IGE.US,D,20081218,000000,19.9192,19.9192,18.4864,18.6534,2018826.0758327,0
+IGE.US,D,20081219,000000,18.8235,19.196,18.6171,18.792,1335687.6200943,0
+IGE.US,D,20081222,000000,18.6987,18.8598,17.6147,17.9282,1052961.2893177,0
+IGE.US,D,20081223,000000,17.875,18.279,17.653,17.9026,866068.78779531,0
+IGE.US,D,20081224,000000,17.824,17.9537,17.6441,17.8889,221585.3957439,0
+IGE.US,D,20081226,000000,18.049,18.3341,17.8063,18.2966,241430.83828541,0
+IGE.US,D,20081229,000000,18.4864,18.7704,18.3556,18.7615,368354.57201316,0
+IGE.US,D,20081230,000000,18.7783,19.1056,18.4313,19.0574,601549.71444485,0
+IGE.US,D,20081231,000000,18.9217,19.5625,18.85,19.3336,440853.92968167,0
+IGE.US,D,20090102,000000,19.4937,20.4864,19.4702,20.2878,828051.70054768,0
+IGE.US,D,20090105,000000,20.2338,21.1586,20.1591,20.7134,2590486.5432177,0
+IGE.US,D,20090106,000000,21.1055,21.5418,20.9306,21.1665,1257594.0128825,0
+IGE.US,D,20090107,000000,20.8156,20.8156,19.8544,20.05,744946.8748926,0
+IGE.US,D,20090108,000000,19.8289,20.447,19.8141,20.447,698879.27793473,0
+IGE.US,D,20090109,000000,20.3428,20.3871,19.6078,19.6775,234799.7498398,0
+IGE.US,D,20090112,000000,19.3493,19.4112,18.6475,18.8087,433038.46392279,0
+IGE.US,D,20090113,000000,18.7704,19.2805,18.6751,19.2038,489156.98794304,0
+IGE.US,D,20090114,000000,18.7212,18.8353,18.045,18.2702,1104018.7370869,0
+IGE.US,D,20090115,000000,18.1798,18.5109,17.4633,18.4539,720504.33896501,0
+IGE.US,D,20090116,000000,18.965,19.0347,18.166,18.6829,429868.93185158,0
+IGE.US,D,20090120,000000,18.3949,18.7065,17.5527,17.596,513589.34880782,0
+IGE.US,D,20090121,000000,17.7916,18.7527,17.6147,18.6987,340857.48222433,0
+IGE.US,D,20090122,000000,18.1719,18.5857,17.8161,18.1198,466692.48422939,0
+IGE.US,D,20090123,000000,17.6687,19.2038,17.6687,18.9345,976607.61784969,0
+IGE.US,D,20090126,000000,19.1497,19.8456,18.9217,19.2274,831026.88891885,0
+IGE.US,D,20090127,000000,19.2353,19.364,18.8598,19.1557,449528.17074331,0
+IGE.US,D,20090128,000000,19.3709,19.8751,19.25,19.6972,485329.12930681,0
+IGE.US,D,20090129,000000,19.3276,19.4702,19.0495,19.1557,453340.7667853,0
+IGE.US,D,20090130,000000,19.364,19.5016,18.6397,18.7841,523529.36768537,0
+IGE.US,D,20090202,000000,18.4107,18.624,18.1945,18.4166,386646.28246068,0
+IGE.US,D,20090203,000000,18.5542,18.7704,18.3252,18.7065,425509.93493569,0
+IGE.US,D,20090204,000000,18.9493,19.2422,18.7704,18.9287,639205.58696206,0
+IGE.US,D,20090205,000000,18.792,19.5016,18.6751,19.4338,561607.50530998,0
+IGE.US,D,20090206,000000,19.1714,19.9841,19.1056,19.8191,480413.55645417,0
+IGE.US,D,20090209,000000,19.9124,20.3803,19.7689,19.9438,566450.83521654,0
+IGE.US,D,20090210,000000,20.0117,20.28,18.8235,19.0495,758669.98212994,0
+IGE.US,D,20090211,000000,19.1881,19.3846,18.5857,18.9493,677136.18617564,0
+IGE.US,D,20090212,000000,18.624,19.022,18.3792,19.022,691845.25700111,0
+IGE.US,D,20090213,000000,18.9287,19.2637,18.8667,18.9139,749458.49775094,0
+IGE.US,D,20090217,000000,18.3341,18.5168,17.7768,17.824,735867.66633037,0
+IGE.US,D,20090218,000000,17.7523,17.9193,17.3788,17.6756,717013.27490841,0
+IGE.US,D,20090219,000000,17.9537,17.9881,17.485,17.5793,657955.17523687,0
+IGE.US,D,20090220,000000,17.2775,17.4544,16.8893,17.2107,882730.45317765,0
+IGE.US,D,20090223,000000,17.3925,17.4947,16.3557,16.3557,956243.24710391,0
+IGE.US,D,20090224,000000,16.455,17.0269,16.3557,16.9443,429088.50453261,0
+IGE.US,D,20090225,000000,16.8677,17.3011,16.623,16.8893,321645.94609707,0
+IGE.US,D,20090226,000000,17.1802,17.5871,17.0269,17.0269,394061.86825039,0
+IGE.US,D,20090227,000000,16.6309,17.2932,16.5443,16.793,377306.59229003,0
+IGE.US,D,20090302,000000,16.2711,16.4313,15.4013,15.424,622959.06414314,0
+IGE.US,D,20090303,000000,15.6599,16.0324,15.3532,15.6519,709129.63622857,0
+IGE.US,D,20090304,000000,16.0421,16.6309,16.0421,16.3763,417117.5431144,0
+IGE.US,D,20090305,000000,15.9222,16.28,15.6992,15.8642,415699.13935605,0
+IGE.US,D,20090306,000000,16.0185,16.447,15.4013,15.938,2149858.4999308,0
+IGE.US,D,20090309,000000,15.6353,16.3616,15.6353,15.9429,2304369.8815065,0
+IGE.US,D,20090310,000000,16.1414,16.6908,16.1267,16.5247,652194.05466315,0
+IGE.US,D,20090311,000000,16.7223,16.8677,16.3134,16.623,487692.79640197,0
+IGE.US,D,20090312,000000,16.6908,17.2431,16.5247,17.1508,977624.10662629,0
+IGE.US,D,20090313,000000,17.4633,17.4633,16.8893,17.0721,477048.66317665,0
+IGE.US,D,20090316,000000,17.2185,17.6756,17.0053,17.2775,361529.13986753,0
+IGE.US,D,20090317,000000,17.1802,17.8161,17.0495,17.8161,410142.53754519,0
+IGE.US,D,20090318,000000,17.6756,18.2869,17.0781,18.1591,625028.67192254,0
+IGE.US,D,20090319,000000,18.5788,19.2038,18.5788,18.8667,670887.68009242,0
+IGE.US,D,20090320,000000,19.0073,19.0171,18.1433,18.1798,400711.27180907,0
+IGE.US,D,20090323,000000,18.9217,19.532,18.5788,19.4849,472814.81953354,0
+IGE.US,D,20090324,000000,19.3787,19.3787,18.906,19.0427,379373.14755058,0
+IGE.US,D,20090325,000000,19.2353,19.4495,18.6171,19.1881,378009.68913151,0
+IGE.US,D,20090326,000000,19.3562,19.6618,19.1439,19.4112,775183.09159498,0
+IGE.US,D,20090327,000000,19.0427,19.079,18.6614,18.7998,413967.34366258,0
+IGE.US,D,20090330,000000,18.5316,18.5316,17.7306,18.0274,2450086.9562793,0
+IGE.US,D,20090331,000000,18.3341,18.4028,17.9675,18.0353,388758.62550396,0
+IGE.US,D,20090401,000000,17.937,18.5482,17.6353,18.4785,333507.01683673,0
+IGE.US,D,20090402,000000,18.9571,19.4338,18.9571,19.1056,500350.57456112,0
+IGE.US,D,20090403,000000,19.136,19.532,18.965,19.3945,472084.25002243,0
+IGE.US,D,20090406,000000,19.196,19.196,18.624,18.9493,366782.52480609,0
+IGE.US,D,20090407,000000,18.6082,18.6475,18.3341,18.4166,190122.06646437,0
+IGE.US,D,20090408,000000,18.3949,18.8156,18.0579,18.6751,259925.03248322,0
+IGE.US,D,20090409,000000,19.4033,19.4033,19.0427,19.2933,364234.68907373,0
+IGE.US,D,20090413,000000,19.2589,19.4416,18.7841,19.3011,445009.425341,0
+IGE.US,D,20090414,000000,19.136,19.5153,18.9925,19.079,370983.80824815,0
+IGE.US,D,20090415,000000,19.0653,19.2274,18.8991,19.2186,302796.64220653,0
+IGE.US,D,20090416,000000,19.2726,19.3945,18.9139,19.2726,529928.46469847,0
+IGE.US,D,20090417,000000,19.3846,19.5625,19.1626,19.4416,307871.96354558,0
+IGE.US,D,20090420,000000,19.1497,19.1497,18.4107,18.4785,354329.2654098,0
+IGE.US,D,20090421,000000,18.5316,18.8765,18.2102,18.8598,428537.01612728,0
+IGE.US,D,20090422,000000,18.7841,19.2274,18.6534,18.7527,508431.60945985,0
+IGE.US,D,20090423,000000,18.9493,19.2422,18.8667,19.2186,499544.70958508,0
+IGE.US,D,20090424,000000,19.4937,19.993,19.25,19.8456,411882.47328893,0
+IGE.US,D,20090427,000000,19.3709,19.6402,19.2589,19.4495,510841.06433773,0
+IGE.US,D,20090428,000000,19.022,19.5153,19.022,19.2883,384854.45389651,0
+IGE.US,D,20090429,000000,19.5085,20.0903,19.5085,19.8622,378153.15751739,0
+IGE.US,D,20090430,000000,20.0185,20.1434,19.4416,19.6235,389138.15534748,0
+IGE.US,D,20090501,000000,19.6972,20.4549,19.6549,20.3183,301659.07018226,0
+IGE.US,D,20090504,000000,20.7684,21.3964,20.509,21.364,566468.13282334,0
+IGE.US,D,20090505,000000,21.1753,21.534,20.8077,21.1114,361808.95409533,0
+IGE.US,D,20090506,000000,21.364,22.1306,21.3041,21.9664,753285.33888089,0
+IGE.US,D,20090507,000000,22.737,22.737,21.2962,21.5841,574658.04089434,0
+IGE.US,D,20090508,000000,22.3508,22.7988,22.0057,22.6711,700938.7106513,0
+IGE.US,D,20090511,000000,22.678,22.678,21.7237,22.0726,494091.89341506,0
+IGE.US,D,20090512,000000,22.2406,22.6004,21.5841,22.0805,393176.63778427,0
+IGE.US,D,20090513,000000,21.7011,21.7896,20.9984,21.1959,635745.04809395,0
+IGE.US,D,20090514,000000,21.0682,21.5104,20.7468,21.3492,736507.6777823,0
+IGE.US,D,20090515,000000,21.3041,21.4642,20.6416,20.906,477905.40346685,0
+IGE.US,D,20090518,000000,21.0888,21.6618,21.0888,21.592,659018.4693025,0
+IGE.US,D,20090519,000000,21.6461,22.0805,21.5261,21.8397,394542.13121591,0
+IGE.US,D,20090520,000000,22.1423,22.7537,22.1306,22.2063,789468.87980675,0
+IGE.US,D,20090521,000000,21.7158,21.9851,21.2126,21.5763,621257.79363815,0
+IGE.US,D,20090522,000000,21.7335,21.9851,21.6175,21.7237,371577.01441108,0
+IGE.US,D,20090526,000000,21.5537,22.2721,21.1438,22.2485,1031287.387986,0
+IGE.US,D,20090527,000000,22.2406,22.5178,21.9074,21.9763,497005.01390298,0
+IGE.US,D,20090528,000000,22.16,22.907,21.99,22.7762,505545.96164156,0
+IGE.US,D,20090529,000000,23.1989,23.3906,22.907,23.303,462099.46086842,0
+IGE.US,D,20090601,000000,23.8751,24.1512,23.7404,24.0441,695076.85695557,0
+IGE.US,D,20090602,000000,23.9389,24.0824,23.7256,23.9615,610448.82439501,0
+IGE.US,D,20090603,000000,23.6853,23.6853,22.3881,22.8077,604252.2111322,0
+IGE.US,D,20090604,000000,23.0121,23.4799,22.8844,23.3336,426853.0432291,0
+IGE.US,D,20090605,000000,23.533,23.6303,22.8077,23.1124,426382.9553264,0
+IGE.US,D,20090608,000000,22.849,23.135,22.5079,23.0967,460827.57801481,0
+IGE.US,D,20090609,000000,23.3826,23.4563,22.9758,23.3119,457071.96232466,0
+IGE.US,D,20090610,000000,23.6795,23.6795,23.0347,23.3336,410076.3996368,0
+IGE.US,D,20090611,000000,23.4033,24.221,23.4033,23.9006,467027.24379646,0
+IGE.US,D,20090612,000000,23.5478,23.5478,23.249,23.4937,324103.22377026,0
+IGE.US,D,20090615,000000,23.0848,23.0907,22.449,22.7154,363834.80910456,0
+IGE.US,D,20090616,000000,23.0121,23.0967,22.1423,22.2563,358599.73927909,0
+IGE.US,D,20090617,000000,22.0726,22.1915,21.4485,21.7335,994516.74593484,0
+IGE.US,D,20090618,000000,21.7473,22.0726,21.5418,21.7011,464461.09295101,0
+IGE.US,D,20090619,000000,21.9763,21.9763,21.4308,21.5615,277314.21485782,0
+IGE.US,D,20090622,000000,21.2402,21.2745,20.1885,20.225,763133.78219298,0
+IGE.US,D,20090623,000000,20.3803,20.6083,20.0588,20.4706,593059.64202041,0
+IGE.US,D,20090624,000000,20.7468,21.0829,20.5846,20.6976,1211688.1994236,0
+IGE.US,D,20090625,000000,20.6151,21.3325,20.6151,21.3208,361989.05270739,0
+IGE.US,D,20090626,000000,21.3119,21.8318,21.0682,21.8318,525074.95972908,0
+IGE.US,D,20090629,000000,21.3119,21.4888,21.1881,21.2962,682378.3785451,0
+IGE.US,D,20090630,000000,21.3964,21.5615,20.8362,21.1586,364328.29965176,0
+IGE.US,D,20090701,000000,21.3492,21.6933,21.1959,21.1959,169490.0915662,0
+IGE.US,D,20090702,000000,20.8677,20.8677,20.4618,20.4706,324788.00549864,0
+IGE.US,D,20090706,000000,20.0903,20.0903,19.5625,19.9999,644595.31774252,0
+IGE.US,D,20090707,000000,19.9527,20.0185,19.3945,19.5409,1113423.5476597,0
+IGE.US,D,20090708,000000,19.5242,19.8062,19.0574,19.418,668314.40670298,0
+IGE.US,D,20090709,000000,19.7159,20.05,19.5468,19.7306,377126.49367796,0
+IGE.US,D,20090710,000000,19.4416,19.707,19.3011,19.6078,289646.39100645,0
+IGE.US,D,20090713,000000,19.7689,20.0038,19.2038,19.9999,393369.96397802,0
+IGE.US,D,20090714,000000,20.2043,20.3871,20.05,20.3664,208987.65045544,0
+IGE.US,D,20090715,000000,20.794,21.2304,20.7684,21.1753,454576.01941273,0
+IGE.US,D,20090716,000000,20.9807,21.534,20.906,21.4151,269988.169621,0
+IGE.US,D,20090717,000000,21.3817,21.7541,21.2745,21.6333,246801.2364465,0
+IGE.US,D,20090720,000000,21.8849,22.217,21.7473,22.1306,365388.54119854,0
+IGE.US,D,20090721,000000,22.4706,22.4922,21.8318,22.2563,466531.71823669,0
+IGE.US,D,20090722,000000,21.9507,22.3508,21.8397,22.105,324209.04442367,0
+IGE.US,D,20090723,000000,22.0647,22.8215,22.0647,22.7458,355771.07181265,0
+IGE.US,D,20090724,000000,22.7094,22.9453,22.5846,22.9296,268477.17279092,0
+IGE.US,D,20090727,000000,22.9148,23.1586,22.7458,22.9296,398745.44967053,0
+IGE.US,D,20090728,000000,22.7154,22.7901,22.0647,22.5178,337391.8558248,0
+IGE.US,D,20090729,000000,22.2406,22.2406,21.7011,21.9301,365392.61122366,0
+IGE.US,D,20090730,000000,22.2632,22.5935,22.1129,22.3802,435175.22711686,0
+IGE.US,D,20090731,000000,22.3272,22.853,22.1679,22.7025,566959.58835798,0
+IGE.US,D,20090803,000000,23.0848,23.6235,23.0848,23.5655,1248983.8747166,0
+IGE.US,D,20090804,000000,23.3974,23.5949,23.1507,23.4102,376714.40363339,0
+IGE.US,D,20090805,000000,23.4799,23.4799,23.0347,23.2047,687591.06323234,0
+IGE.US,D,20090806,000000,23.3336,23.3906,22.7988,22.9364,407869.42850921,0
+IGE.US,D,20090807,000000,23.2579,23.2903,22.8391,22.961,474787.76421607,0
+IGE.US,D,20090810,000000,22.8313,23.0524,22.7537,22.8844,477185.00901856,0
+IGE.US,D,20090811,000000,22.7458,22.7625,22.4333,22.4854,288244.26734862,0
+IGE.US,D,20090812,000000,22.3802,22.9837,22.3566,22.7901,399679.52043823,0
+IGE.US,D,20090813,000000,23.0613,23.2579,22.7901,23.2117,326313.24741669,0
+IGE.US,D,20090814,000000,23.2047,23.2264,22.5581,22.7625,178139.91247705,0
+IGE.US,D,20090817,000000,22.1679,22.217,21.7994,21.9664,324503.10373943,0
+IGE.US,D,20090818,000000,21.99,22.3508,21.99,22.3045,316757.84591407,0
+IGE.US,D,20090819,000000,21.9507,22.8077,21.8917,22.6229,350583.82478248,0
+IGE.US,D,20090820,000000,22.6465,22.8687,22.6229,22.8146,177348.29258896,0
+IGE.US,D,20090821,000000,23.0613,23.5252,23.0613,23.5252,512149.57741752,0
+IGE.US,D,20090824,000000,23.6932,23.8622,23.5016,23.6018,355735.45909276,0
+IGE.US,D,20090825,000000,23.7256,23.8751,23.2117,23.3119,244750.96128648,0
+IGE.US,D,20090826,000000,23.135,23.3729,22.961,23.2353,931266.52037781,0
+IGE.US,D,20090827,000000,23.1586,23.359,22.678,23.2903,218367.02337112,0
+IGE.US,D,20090828,000000,23.5095,23.6156,23.1989,23.3826,237340.46302818,0
+IGE.US,D,20090831,000000,22.9531,23.02,22.7094,22.8618,220238.21742536,0
+IGE.US,D,20090901,000000,22.7704,23.0967,22.3508,22.3802,1128928.3083984,0
+IGE.US,D,20090902,000000,22.335,22.6151,22.279,22.5001,349812.55502005,0
+IGE.US,D,20090903,000000,22.7704,22.8391,22.5256,22.7988,443491.30596692,0
+IGE.US,D,20090904,000000,22.7704,23.2431,22.737,23.2117,137640.10989915,0
+IGE.US,D,20090908,000000,23.6087,23.9831,23.6087,23.7846,783428.96251152,0
+IGE.US,D,20090909,000000,23.8908,24.0441,23.6235,23.7552,470142.84803467,0
+IGE.US,D,20090910,000000,23.8298,24.3497,23.7345,24.281,1026411.4978783,0
+IGE.US,D,20090911,000000,24.4814,24.8529,24.3281,24.5541,836797.16704912,0
+IGE.US,D,20090914,000000,24.3035,24.7016,24.1591,24.6859,428854.47808755,0
+IGE.US,D,20090915,000000,24.8087,25.1861,24.6623,25.1212,312517.89723326,0
+IGE.US,D,20090916,000000,25.2883,25.7354,25.2716,25.709,591733.83133381,0
+IGE.US,D,20090917,000000,25.6951,25.8878,25.3041,25.4701,251329.13940536,0
+IGE.US,D,20090918,000000,25.6794,25.6794,25.1035,25.3188,345789.3351775,0
+IGE.US,D,20090921,000000,24.8009,25.1281,24.6476,25.0652,303399.00592599,0
+IGE.US,D,20090922,000000,25.4947,25.6568,25.3502,25.5507,327333.80621843,0
+IGE.US,D,20090923,000000,25.592,25.6087,24.9777,24.9905,393274.31838743,0
+IGE.US,D,20090924,000000,25.0829,25.0829,24.2505,24.4107,729794.1713278,0
+IGE.US,D,20090925,000000,24.2967,24.6623,24.166,24.3193,205666.50994809,0
+IGE.US,D,20090928,000000,24.3743,24.8676,24.3193,24.7242,828191.09890843,0
+IGE.US,D,20090929,000000,24.7674,24.9306,24.6259,24.793,226895.76103431,0
+IGE.US,D,20090930,000000,24.9139,25.0229,24.3576,24.7242,267616.36247559,0
+IGE.US,D,20091001,000000,24.7016,24.7467,23.8446,23.8446,276857.3545368,0
+IGE.US,D,20091002,000000,23.5252,23.9615,23.365,23.7256,317969.69589699,0
+IGE.US,D,20091005,000000,23.7846,24.45,23.7345,24.3654,248110.76703258,0
+IGE.US,D,20091006,000000,24.7763,25.2332,24.7536,25.0731,220533.2942474,0
+IGE.US,D,20091007,000000,25.0505,25.2509,24.9139,25.2509,210196.44791951,0
+IGE.US,D,20091008,000000,25.4642,26.0637,25.3905,25.936,377575.21394871,0
+IGE.US,D,20091009,000000,25.8377,26.0784,25.7257,25.9664,155542.11544033,0
+IGE.US,D,20091012,000000,26.2033,26.5236,26.1502,26.2603,265158.06729613,0
+IGE.US,D,20091013,000000,26.221,26.4048,25.8633,26.3272,246307.7458993,0
+IGE.US,D,20091014,000000,26.7015,26.8087,26.5738,26.7664,308820.27940124,0
+IGE.US,D,20091015,000000,26.5806,27.131,26.5158,27.1074,465122.47203489,0
+IGE.US,D,20091016,000000,26.8598,27.1222,26.7733,27.0151,256739.22031148,0
+IGE.US,D,20091019,000000,27.0907,27.4446,26.8922,27.359,254436.60359331,0
+IGE.US,D,20091020,000000,27.42,27.42,26.6927,27.0445,466047.38524604,0
+IGE.US,D,20091021,000000,26.8362,27.6253,26.8215,26.964,718926.18672024,0
+IGE.US,D,20091022,000000,26.9089,27.0907,26.4283,27.0151,356514.86890545,0
+IGE.US,D,20091023,000000,27.1743,27.2293,26.2543,26.4529,351282.85159883,0
+IGE.US,D,20091026,000000,26.4962,27.0072,25.762,25.82,407368.81541802,0
+IGE.US,D,20091027,000000,25.8141,26.1502,25.6165,25.82,481873.67797012,0
+IGE.US,D,20091028,000000,25.6854,25.6854,24.7467,24.8087,587223.22598175,0
+IGE.US,D,20091029,000000,25.0446,25.7424,25.017,25.703,365596.11248024,0
+IGE.US,D,20091030,000000,25.5438,25.5625,24.4107,24.6111,729634.42284138,0
+IGE.US,D,20091102,000000,24.8185,25.2883,24.3576,24.8273,1073785.5729035,0
+IGE.US,D,20091103,000000,24.5473,25.4328,24.3281,25.3424,459134.44756008,0
+IGE.US,D,20091104,000000,25.5841,25.8633,25.3502,25.3905,662348.7673664,0
+IGE.US,D,20091105,000000,25.5772,25.8141,25.3502,25.7827,791208.8155505,0
+IGE.US,D,20091106,000000,25.5134,26.0706,25.4858,25.762,426391.09537666,0
+IGE.US,D,20091109,000000,26.1502,26.5669,26.1502,26.5315,454204.62961948,0
+IGE.US,D,20091110,000000,26.4638,26.6524,26.1502,26.5158,1755152.5502034,0
+IGE.US,D,20091111,000000,26.8854,26.9325,26.4106,26.5158,403193.98713933,0
+IGE.US,D,20091112,000000,26.4048,26.4962,25.762,25.9094,1092175.9814604,0
+IGE.US,D,20091113,000000,25.9026,26.3006,25.7424,26.1177,610134.41495359,0
+IGE.US,D,20091116,000000,26.4283,26.9708,26.4283,26.7831,625761.27644623,0
+IGE.US,D,20091117,000000,26.7015,26.8028,26.4706,26.7733,802855.19246446,0
+IGE.US,D,20091118,000000,26.9325,26.9384,26.4588,26.6269,422320.05273882,0
+IGE.US,D,20091119,000000,26.3743,26.445,25.8377,26.0873,531836.28897889,0
+IGE.US,D,20091120,000000,25.8878,25.9606,25.6401,25.8073,996159.00107543,0
+IGE.US,D,20091123,000000,26.3576,26.6701,26.1109,26.2033,567347.25825176,0
+IGE.US,D,20091124,000000,26.1669,26.2888,25.8465,26.2465,341156.6290715,0
+IGE.US,D,20091125,000000,26.4048,26.6701,26.1747,26.6465,260239.44192463,0
+IGE.US,D,20091127,000000,25.5998,26.334,25.4701,26.334,748205.9475167,0
+IGE.US,D,20091130,000000,25.9527,26.1669,25.7354,25.9664,983892.96283519,0
+IGE.US,D,20091201,000000,26.3095,26.6701,26.2702,26.4372,495763.65623786,0
+IGE.US,D,20091202,000000,26.4962,26.7094,26.3095,26.445,589336.58653131,0
+IGE.US,D,20091203,000000,26.4706,26.4883,25.6323,25.6323,322856.77857372,0
+IGE.US,D,20091204,000000,26.2308,26.4372,25.3836,25.6244,638820.96958712,0
+IGE.US,D,20091207,000000,25.4642,25.8141,25.3424,25.5134,322497.59885585,0
+IGE.US,D,20091208,000000,25.2962,25.3276,24.8529,24.906,540260.22349494,0
+IGE.US,D,20091209,000000,24.9227,25.2795,24.7841,25.1359,546148.53235403,0
+IGE.US,D,20091210,000000,25.2716,25.5134,25.1536,25.4475,305685.34254365,0
+IGE.US,D,20091211,000000,25.6087,25.6087,25.2509,25.3984,287496.4002307,0
+IGE.US,D,20091214,000000,25.7541,25.8957,25.6716,25.8377,325920.4899915,0
+IGE.US,D,20091215,000000,25.7905,26.0362,25.7257,25.881,379232.73168354,0
+IGE.US,D,20091216,000000,26.0293,26.3507,25.9753,26.159,348499.97191511,0
+IGE.US,D,20091217,000000,26.0362,26.105,25.6794,25.709,828909.45834415,0
+IGE.US,D,20091218,000000,25.8465,26.0037,25.6401,25.8298,317704.12675716,0
+IGE.US,D,20091221,000000,25.9606,26.0942,25.8377,25.9821,1682578.9145762,0
+IGE.US,D,20091222,000000,25.99,26.2131,25.9606,26.1355,474506.93248199,0
+IGE.US,D,20091223,000000,26.1747,26.5738,26.1747,26.504,203885.87395303,0
+IGE.US,D,20091224,000000,26.6328,26.6839,26.5571,26.6131,154768.81066534,0
+IGE.US,D,20091228,000000,26.7488,26.8362,26.5158,26.6269,451277.2640436,0
+IGE.US,D,20091229,000000,26.7242,26.7831,26.4529,26.4638,278568.80010462,0
+IGE.US,D,20091230,000000,26.3429,26.4283,26.2465,26.3429,224074.21611186,0
+IGE.US,D,20091231,000000,26.4588,26.5669,26.1983,26.1983,341366.23536577,0
+IGE.US,D,20100104,000000,26.6839,27.0986,26.6779,27.0691,447981.56119332,0
+IGE.US,D,20100105,000000,27.0288,27.3433,27.0288,27.3433,398102.38569975,0
+IGE.US,D,20100106,000000,27.3512,27.7689,27.307,27.6952,700136.91570038,0
+IGE.US,D,20100107,000000,27.6096,27.6096,27.2824,27.5497,311158.50883932,0
+IGE.US,D,20100108,000000,27.4809,27.8229,27.3659,27.7945,324531.59391535,0
+IGE.US,D,20100111,000000,28.0686,28.1462,27.5252,27.7345,374927.66260063,0
+IGE.US,D,20100112,000000,27.3787,27.3924,27.0151,27.1074,517641.05882628,0
+IGE.US,D,20100113,000000,27.2047,27.4446,26.8087,27.4446,402471.55767847,0
+IGE.US,D,20100114,000000,27.3659,27.475,27.2204,27.3787,160513.65113854,0
+IGE.US,D,20100115,000000,27.3433,27.3709,26.9178,27.022,294150.89132081,0
+IGE.US,D,20100119,000000,27.022,27.42,26.9708,27.4013,668497.55783391,0
+IGE.US,D,20100120,000000,27.0514,27.0514,26.504,26.6839,538286.26130613,0
+IGE.US,D,20100121,000000,26.7566,26.8215,26.0136,26.0293,681936.78081832,0
+IGE.US,D,20100122,000000,25.9448,26.1826,25.3836,25.4642,1004323.4714893,0
+IGE.US,D,20100125,000000,25.6794,25.9173,25.5841,25.6637,534515.38302174,0
+IGE.US,D,20100126,000000,25.4642,25.8377,25.2509,25.3502,632609.09373008,0
+IGE.US,D,20100127,000000,25.419,25.5625,24.8676,25.2509,641940.64385047,0
+IGE.US,D,20100128,000000,25.4249,25.5704,24.679,24.9846,580268.57053819,0
+IGE.US,D,20100129,000000,25.1133,25.419,24.3811,24.4411,936905.54019758,0
+IGE.US,D,20100201,000000,24.7084,25.419,24.7084,25.419,1108470.3270746,0
+IGE.US,D,20100202,000000,25.536,25.7168,25.2421,25.6716,287915.61281925,0
+IGE.US,D,20100203,000000,25.5575,25.7827,25.3355,25.3689,317721.42436396,0
+IGE.US,D,20100204,000000,25.1989,25.3502,24.2741,24.281,629753.97110029,0
+IGE.US,D,20100205,000000,24.2435,24.4961,23.646,24.4961,1060594.6214521,0
+IGE.US,D,20100208,000000,24.5247,24.7606,24.1227,24.1227,417760.60708519,0
+IGE.US,D,20100209,000000,24.4343,25.0308,24.4343,24.7409,725705.83108314,0
+IGE.US,D,20100210,000000,24.7163,24.7763,24.2131,24.6111,230076.48567463,0
+IGE.US,D,20100211,000000,24.619,25.1929,24.5541,25.1674,414161.6873626,0
+IGE.US,D,20100212,000000,24.848,25.1448,24.6476,25.1359,380955.36982048,0
+IGE.US,D,20100216,000000,25.5704,25.9448,25.5035,25.8633,1248484.2791317,0
+IGE.US,D,20100217,000000,25.9173,25.9527,25.6087,25.7483,300609.00369831,0
+IGE.US,D,20100218,000000,25.7483,26.0293,25.6951,26.0293,726900.38345925,0
+IGE.US,D,20100219,000000,25.8878,26.1502,25.762,26.0942,342841.61947596,0
+IGE.US,D,20100222,000000,26.1266,26.159,25.6087,25.6401,526633.77935447,0
+IGE.US,D,20100223,000000,25.5625,25.6165,25.0308,25.1035,914412.54630801,0
+IGE.US,D,20100224,000000,25.1615,25.3905,25.0731,25.2509,486838.09112434,0
+IGE.US,D,20100225,000000,24.8273,25.3836,24.6476,25.3188,364588.78126018,0
+IGE.US,D,20100226,000000,25.4042,25.5134,25.1861,25.5134,330474.84811372,0
+IGE.US,D,20100301,000000,25.6244,25.8721,25.5575,25.8377,573570.32667793,0
+IGE.US,D,20100302,000000,25.99,26.276,25.9026,26.1355,582012.57630706,0
+IGE.US,D,20100303,000000,26.2702,26.445,26.1669,26.2603,506131.02775422,0
+IGE.US,D,20100304,000000,26.2543,26.3272,25.936,25.9821,424610.45938161,0
+IGE.US,D,20100305,000000,26.2839,26.5738,26.2839,26.5669,619819.03975414,0
+IGE.US,D,20100308,000000,26.6131,26.7015,26.3576,26.445,187071.58262827,0
+IGE.US,D,20100309,000000,26.2702,26.5885,26.2702,26.445,179679.39948306,0
+IGE.US,D,20100310,000000,26.445,26.7015,26.3173,26.5738,305227.46471635,0
+IGE.US,D,20100311,000000,26.4883,26.5964,26.3665,26.5738,254360.2906221,0
+IGE.US,D,20100312,000000,26.7242,26.7831,26.4962,26.6465,573921.36634552,0
+IGE.US,D,20100315,000000,26.6209,26.7488,26.0637,26.2386,676769.88391381,0
+IGE.US,D,20100316,000000,26.3743,26.6839,26.3665,26.6839,738626.12586328,0
+IGE.US,D,20100317,000000,26.7664,27.1074,26.7311,26.9463,466617.18876446,0
+IGE.US,D,20100318,000000,26.8854,27.022,26.4106,26.4883,612546.92235033,0
+IGE.US,D,20100319,000000,26.5099,26.6042,25.9448,26.1177,327968.73013896,0
+IGE.US,D,20100322,000000,25.7787,26.159,25.6854,26.1109,203145.12937908,0
+IGE.US,D,20100323,000000,26.1669,26.2839,25.99,26.2839,177683.05215603,0
+IGE.US,D,20100324,000000,25.9979,26.2033,25.936,25.9664,506602.1331632,0
+IGE.US,D,20100325,000000,26.1983,26.2386,25.4701,25.4947,984796.50841439,0
+IGE.US,D,20100326,000000,25.6165,25.7168,25.3502,25.5232,1022549.0440284,0
+IGE.US,D,20100329,000000,25.709,26.1109,25.709,26.0784,1257296.9010478,0
+IGE.US,D,20100330,000000,26.105,26.221,25.99,26.1423,318826.43618718,0
+IGE.US,D,20100331,000000,26.2543,26.4106,26.1826,26.3006,460163.14641209,0
+IGE.US,D,20100401,000000,26.5964,26.9787,26.5806,26.9178,746965.60735786,0
+IGE.US,D,20100405,000000,27.074,27.4682,27.022,27.4524,1066217.3611713,0
+IGE.US,D,20100406,000000,27.3709,27.5497,27.3138,27.4377,464622.87644999,0
+IGE.US,D,20100407,000000,27.4111,27.475,27.1163,27.2519,385689.82655476,0
+IGE.US,D,20100408,000000,27.074,27.4524,26.8922,27.4298,523628.06579481,0
+IGE.US,D,20100409,000000,27.5252,27.6883,27.4956,27.6412,341652.15463126,0
+IGE.US,D,20100412,000000,27.6509,27.8711,27.5792,27.6342,569812.67597521,0
+IGE.US,D,20100413,000000,27.5939,27.5939,27.2126,27.5123,266138.94335283,0
+IGE.US,D,20100414,000000,27.6805,27.8563,27.4897,27.817,396279.0144408,0
+IGE.US,D,20100415,000000,27.8023,27.9409,27.7109,27.7768,322934.10905122,0
+IGE.US,D,20100416,000000,27.6342,27.6952,27.0288,27.1969,788370.99052752,0
+IGE.US,D,20100419,000000,26.9325,27.1969,26.7831,27.1477,337870.08377776,0
+IGE.US,D,20100420,000000,27.42,27.817,27.42,27.7256,438139.22291892,0
+IGE.US,D,20100421,000000,27.7256,27.8396,27.4446,27.6736,381009.29765346,0
+IGE.US,D,20100422,000000,27.4524,27.817,27.2047,27.7689,485569.26078958,0
+IGE.US,D,20100423,000000,27.8141,28.4264,27.758,28.39,630751.12725752,0
+IGE.US,D,20100426,000000,28.4558,28.5296,28.274,28.3281,306436.26218043,0
+IGE.US,D,20100427,000000,28.1984,28.2977,27.4377,27.4956,828624.55658494,0
+IGE.US,D,20100428,000000,27.6736,27.9094,27.4524,27.8229,510593.81031099,0
+IGE.US,D,20100429,000000,28.0087,28.2425,27.7945,27.9851,618477.96647329,0
+IGE.US,D,20100430,000000,28.0312,28.0745,27.6096,27.6883,392022.78565948,0
+IGE.US,D,20100503,000000,27.8229,28.0686,27.4809,27.8848,279538.48359221,0
+IGE.US,D,20100504,000000,27.5635,27.5703,26.8854,27.1477,1233802.6809759,0
+IGE.US,D,20100505,000000,26.6612,27.074,26.3173,26.6042,868275.7589229,0
+IGE.US,D,20100506,000000,26.4529,27.1821,20.0903,25.703,1608742.5536519,0
+IGE.US,D,20100507,000000,25.592,26.0873,24.9542,25.3355,1066429.0024781,0
+IGE.US,D,20100510,000000,26.3429,26.6042,26.1826,26.5236,2501694.8749475,0
+IGE.US,D,20100511,000000,26.221,26.9178,26.221,26.5315,737031.693518,0
+IGE.US,D,20100512,000000,26.6612,27.0151,26.6386,26.9551,810118.15231173,0
+IGE.US,D,20100513,000000,26.9089,27.0838,26.6042,26.6701,324278.23485091,0
+IGE.US,D,20100514,000000,26.4962,26.5482,25.7905,26.1895,513222.02903969,0
+IGE.US,D,20100517,000000,26.2465,26.334,25.3119,25.8534,572437.84218507,0
+IGE.US,D,20100518,000000,26.1355,26.4048,25.5575,25.6244,612854.20924775,0
+IGE.US,D,20100519,000000,25.5998,25.6637,24.7242,25.2126,1016895.7791208,0
+IGE.US,D,20100520,000000,24.5886,24.6111,23.9998,24.0598,1102559.6330773,0
+IGE.US,D,20100521,000000,23.6087,24.619,23.2903,24.5247,995370.43370619,0
+IGE.US,D,20100524,000000,24.6259,24.6259,24.0195,24.0284,461047.35937192,0
+IGE.US,D,20100525,000000,23.359,24.2278,23.2657,24.2278,821478.60996021,0
+IGE.US,D,20100526,000000,24.4746,24.793,24.1295,24.1895,453704.01652829,0
+IGE.US,D,20100527,000000,24.8185,25.3188,24.793,25.2883,415913.83318175,0
+IGE.US,D,20100528,000000,25.3276,25.3424,24.7606,24.8903,511002.8478367,0
+IGE.US,D,20100601,000000,24.6337,24.9306,23.9085,23.9163,839795.7580648,0
+IGE.US,D,20100602,000000,24.0667,25.0367,24.0667,25.0367,409480.14095502,0
+IGE.US,D,20100603,000000,25.1615,25.2293,24.5964,25.1861,544503.22469459,0
+IGE.US,D,20100604,000000,24.7409,25.1359,24.1227,24.2505,496370.08998246,0
+IGE.US,D,20100607,000000,24.4883,24.6701,24.0362,24.0362,535117.74674121,0
+IGE.US,D,20100608,000000,24.0284,24.5316,23.9615,24.4667,1084545.7018449,0
+IGE.US,D,20100609,000000,24.6476,25.0573,24.1591,24.2584,460957.81881902,0
+IGE.US,D,20100610,000000,24.8009,25.3836,24.8009,25.3836,623768.99914432,0
+IGE.US,D,20100611,000000,25.1762,25.5704,25.0898,25.5625,535101.46664069,0
+IGE.US,D,20100614,000000,25.82,25.9979,25.3905,25.4328,391124.32761168,0
+IGE.US,D,20100615,000000,25.6637,26.1669,25.6165,26.1423,499253.70278817,0
+IGE.US,D,20100616,000000,25.9606,26.3095,25.8721,26.1502,435960.74196725,0
+IGE.US,D,20100617,000000,26.3006,26.3006,25.9232,26.1423,241396.24307178,0
+IGE.US,D,20100618,000000,26.1895,26.3959,26.0784,26.3743,735212.39228419,0
+IGE.US,D,20100621,000000,26.6612,26.7094,25.9173,26.0706,525499.25984905,0
+IGE.US,D,20100622,000000,26.0873,26.1266,25.2716,25.3502,598729.18702868,0
+IGE.US,D,20100623,000000,25.2332,25.3905,24.9846,25.2421,527817.13916147,0
+IGE.US,D,20100624,000000,25.0573,25.2205,24.6337,24.6859,598222.46889979,0
+IGE.US,D,20100625,000000,24.7763,25.1861,24.6033,24.9777,365847.43653212,0
+IGE.US,D,20100628,000000,25.0446,25.0446,24.619,24.619,814920.78196698,0
+IGE.US,D,20100629,000000,24.2584,24.2584,23.5822,23.7168,625802.99420382,0
+IGE.US,D,20100630,000000,23.6342,24.0342,23.5203,23.5448,729754.48858276,0
+IGE.US,D,20100701,000000,23.5822,23.763,22.907,23.359,833386.48598887,0
+IGE.US,D,20100702,000000,23.4327,23.6382,23.1586,23.2736,444667.54322994,0
+IGE.US,D,20100706,000000,23.646,23.8751,23.1753,23.4416,491953.09520843,0
+IGE.US,D,20100707,000000,23.4652,24.281,23.4652,24.281,366679.75667153,0
+IGE.US,D,20100708,000000,24.5797,24.6416,24.1168,24.5316,431411.47137645,0
+IGE.US,D,20100709,000000,24.509,24.8273,24.509,24.7841,444661.43819224,0
+IGE.US,D,20100712,000000,24.7763,24.8903,24.4814,24.6544,100951.88585698,0
+IGE.US,D,20100713,000000,25.0308,25.1989,24.9542,25.017,267261.25278286,0
+IGE.US,D,20100714,000000,24.9306,25.1035,24.6937,24.8833,317200.46114712,0
+IGE.US,D,20100715,000000,24.8833,24.963,24.4746,24.8765,227422.82928884,0
+IGE.US,D,20100716,000000,24.7606,24.7606,24.0441,24.1227,576093.74225949,0
+IGE.US,D,20100719,000000,24.1817,24.39,23.9998,24.2584,339648.68476025,0
+IGE.US,D,20100720,000000,23.9222,24.906,23.9006,24.8333,236123.52551384,0
+IGE.US,D,20100721,000000,25.0082,25.0986,24.3418,24.5168,260989.34405512,0
+IGE.US,D,20100722,000000,24.848,25.2588,24.8009,25.1133,167737.94574706,0
+IGE.US,D,20100723,000000,25.0082,25.2647,24.8529,25.2293,272005.88457998,0
+IGE.US,D,20100726,000000,25.2588,25.4701,25.2048,25.4475,330673.26183888,0
+IGE.US,D,20100727,000000,25.4947,25.6087,24.9846,25.1615,271421.8359736,0
+IGE.US,D,20100728,000000,25.0829,25.2048,24.9542,25.0446,150708.9605966,0
+IGE.US,D,20100729,000000,25.1861,25.4249,24.8273,25.0731,166690.93178196,0
+IGE.US,D,20100730,000000,24.7242,25.2509,24.7242,25.1212,213140.09359591,0
+IGE.US,D,20100802,000000,25.5575,25.9448,25.5575,25.9026,310909.21980001,0
+IGE.US,D,20100803,000000,25.8003,25.9753,25.6637,25.8377,156727.5102599,0
+IGE.US,D,20100804,000000,25.8878,26.1001,25.8003,26.0539,127926.99492269,0
+IGE.US,D,20100805,000000,25.9094,26.0784,25.82,26.0784,119678.07148729,0
+IGE.US,D,20100806,000000,25.7827,26.046,25.5575,25.8721,212365.77131463,0
+IGE.US,D,20100809,000000,25.9979,26.0706,25.7905,25.9448,238821.95217607,0
+IGE.US,D,20100810,000000,25.6716,25.8633,25.4554,25.7787,172077.61004358,0
+IGE.US,D,20100811,000000,25.2332,25.2588,24.8402,24.8903,242032.18449859,0
+IGE.US,D,20100812,000000,24.5168,24.9983,24.5168,24.8529,190018.28082351,0
+IGE.US,D,20100813,000000,24.7674,24.9777,24.7084,24.7163,129259.92815327,0
+IGE.US,D,20100816,000000,24.5964,24.8402,24.5473,24.7763,123485.57999787,0
+IGE.US,D,20100817,000000,25.0446,25.3984,24.9719,25.2647,193935.68001264,0
+IGE.US,D,20100818,000000,25.2332,25.2509,24.8833,25.1674,150498.33679605,0
+IGE.US,D,20100819,000000,25.0082,25.1359,24.6476,24.7467,221241.47862029,0
+IGE.US,D,20100820,000000,24.6416,24.6623,24.2652,24.4814,142668.62594921,0
+IGE.US,D,20100823,000000,24.502,24.6701,24.3654,24.3811,109020.7106803,0
+IGE.US,D,20100824,000000,23.9163,24.2435,23.8209,23.9546,191045.96216924,0
+IGE.US,D,20100825,000000,23.7993,24.0441,23.5399,23.9615,342151.75021617,0
+IGE.US,D,20100826,000000,24.0991,24.2741,23.7935,23.8751,159077.94977337,0
+IGE.US,D,20100827,000000,24.0117,24.5797,23.7089,24.5473,1017851.2175204,0
+IGE.US,D,20100830,000000,24.4961,24.6416,24.2435,24.2505,222278.31752255,0
+IGE.US,D,20100831,000000,24.1532,24.4824,24.0834,24.2062,421607.79834079,0
+IGE.US,D,20100901,000000,24.6476,25.0446,24.5964,24.9846,403790.2458211,0
+IGE.US,D,20100902,000000,25.0308,25.2716,24.9463,25.2421,543405.33541535,0
+IGE.US,D,20100903,000000,25.4328,25.6087,25.3188,25.5134,269326.79053713,0
+IGE.US,D,20100907,000000,25.3591,25.4249,25.1448,25.1861,141863.77847943,0
+IGE.US,D,20100908,000000,25.2126,25.5035,25.2126,25.3355,210760.14640024,0
+IGE.US,D,20100909,000000,25.6165,25.6716,25.2421,25.3119,166789.62989141,0
+IGE.US,D,20100910,000000,25.4042,25.5998,25.3905,25.5575,119151.00323276,0
+IGE.US,D,20100913,000000,25.7541,25.8465,25.6794,25.8073,117128.20074237,0
+IGE.US,D,20100914,000000,25.7541,26.0539,25.709,25.8003,163256.84807721,0
+IGE.US,D,20100915,000000,25.65,25.7541,25.5438,25.7354,238074.08505815,0
+IGE.US,D,20100916,000000,25.6568,25.8073,25.5507,25.6951,260614.90174302,0
+IGE.US,D,20100917,000000,25.82,25.82,25.5035,25.5841,195546.39245846,0
+IGE.US,D,20100920,000000,25.6716,26.0293,25.536,25.9527,155443.41733089,0
+IGE.US,D,20100921,000000,25.9527,26.0539,25.6323,25.9232,231715.68829636,0
+IGE.US,D,20100922,000000,25.8721,26.1895,25.7827,25.8141,244372.44894924,0
+IGE.US,D,20100923,000000,25.5772,25.8534,25.4701,25.6087,394004.88789855,0
+IGE.US,D,20100924,000000,25.9094,26.2308,25.8534,26.159,206371.64180213,0
+IGE.US,D,20100927,000000,26.1747,26.2386,26.0362,26.046,160056.79081752,0
+IGE.US,D,20100928,000000,26.1177,26.3429,25.7424,26.3006,248509.62949548,0
+IGE.US,D,20100929,000000,26.1895,26.6042,26.1895,26.5236,282393.606222,0
+IGE.US,D,20100930,000000,26.6976,26.7939,26.2337,26.5188,350696.76797988,0
+IGE.US,D,20101001,000000,26.7311,26.9708,26.6839,26.8922,330465.69055716,0
+IGE.US,D,20101004,000000,26.7969,26.9178,26.3576,26.5158,318014.46617343,0
+IGE.US,D,20101005,000000,26.8087,27.3138,26.8087,27.2204,263139.33483087,0
+IGE.US,D,20101006,000000,27.2047,27.5703,27.2047,27.4583,221124.46539776,0
+IGE.US,D,20101007,000000,27.6008,27.6008,26.9865,27.189,261833.87426992,0
+IGE.US,D,20101008,000000,27.2047,27.6805,27.1615,27.6008,280026.88660801,0
+IGE.US,D,20101011,000000,27.701,27.7945,27.5419,27.6509,204127.02294208,0
+IGE.US,D,20101012,000000,27.586,27.7345,27.2126,27.6253,186748.0156303,0
+IGE.US,D,20101013,000000,27.9153,28.1836,27.8023,28.0598,248082.27685666,0
+IGE.US,D,20101014,000000,28.0441,28.1777,27.7463,27.9526,210186.27285669,0
+IGE.US,D,20101015,000000,28.1384,28.1384,27.6657,27.9153,273059.00358277,0
+IGE.US,D,20101018,000000,27.8928,28.0922,27.7256,28.0441,320518.54913563,0
+IGE.US,D,20101019,000000,27.532,27.532,26.9865,27.1969,340316.16888183,0
+IGE.US,D,20101020,000000,27.2362,27.7109,27.2293,27.532,252707.86041867,0
+IGE.US,D,20101021,000000,27.6578,27.7768,27.138,27.3709,256404.46074442,0
+IGE.US,D,20101022,000000,27.4682,27.6253,27.42,27.5419,145652.97187692,0
+IGE.US,D,20101025,000000,27.8023,28.0598,27.6952,27.7256,158641.43957802,0
+IGE.US,D,20101026,000000,27.5703,27.7846,27.5252,27.7393,229395.77397137,0
+IGE.US,D,20101027,000000,27.5252,27.5703,27.1615,27.5419,108772.43914728,0
+IGE.US,D,20101028,000000,27.8023,27.817,27.4682,27.5939,182089.87186723,0
+IGE.US,D,20101029,000000,27.4583,27.7718,27.4583,27.7217,95664.923211079,0
+IGE.US,D,20101101,000000,27.9919,28.162,27.6952,27.8229,144672.09582022,0
+IGE.US,D,20101102,000000,28.0165,28.2524,27.932,28.162,128953.65876212,0
+IGE.US,D,20101103,000000,28.1836,28.2524,27.7345,28.162,461435.0292657,0
+IGE.US,D,20101104,000000,28.6337,29.2067,28.62,29.1831,307516.85385286,0
+IGE.US,D,20101105,000000,29.2067,29.3581,29.1359,29.304,399521.80696437,0
+IGE.US,D,20101108,000000,29.2195,29.5664,29.1202,29.5428,239890.33377311,0
+IGE.US,D,20101109,000000,29.6863,30.0057,29.1693,29.3188,1232363.9270919,0
+IGE.US,D,20101110,000000,29.3748,29.7492,29.0789,29.7325,289420.50461164,0
+IGE.US,D,20101111,000000,29.5359,30.0303,29.5359,30.0018,332579.05110673,0
+IGE.US,D,20101112,000000,29.6637,29.8239,29.2146,29.4573,275771.67533296,0
+IGE.US,D,20101115,000000,29.6028,29.6342,29.2706,29.2775,184988.74726718,0
+IGE.US,D,20101116,000000,28.9639,28.9639,28.3762,28.6111,408594.91048892,0
+IGE.US,D,20101117,000000,28.5433,28.9315,28.4961,28.7202,285620.11864505,0
+IGE.US,D,20101118,000000,29.0543,29.4573,29.0543,29.3266,339101.26638006,0
+IGE.US,D,20101119,000000,29.2853,29.6195,29.0386,29.6195,150493.24926463,0
+IGE.US,D,20101122,000000,29.5094,29.6195,29.0543,29.6028,910555.17998957,0
+IGE.US,D,20101123,000000,29.245,29.245,28.8234,29.0543,413909.34580445,0
+IGE.US,D,20101124,000000,29.2991,29.5517,29.2618,29.5517,193641.62069688,0
+IGE.US,D,20101126,000000,29.2539,29.3581,29.0927,29.1615,86157.344503751,0
+IGE.US,D,20101129,000000,29.0789,29.4131,28.7202,29.3188,227137.92752964,0
+IGE.US,D,20101130,000000,28.9915,29.5271,28.9551,29.2716,212191.77774026,0
+IGE.US,D,20101201,000000,29.8091,30.1747,29.7797,30.1089,169771.94080656,0
+IGE.US,D,20101202,000000,30.2062,30.7025,30.1983,30.6416,269445.83877222,0
+IGE.US,D,20101203,000000,30.4902,30.9875,30.4902,30.9168,251649.65388447,0
+IGE.US,D,20101206,000000,30.9384,31.1831,30.9089,31.13,516105.6418454,0
+IGE.US,D,20101207,000000,31.5831,31.6185,30.9384,30.9384,362495.77083628,0
+IGE.US,D,20101208,000000,31.0258,31.0838,30.5345,30.6416,180492.38700309,0
+IGE.US,D,20101209,000000,30.8696,30.9237,30.5698,30.7694,246588.57763338,0
+IGE.US,D,20101210,000000,30.8274,30.9787,30.7104,30.9325,176209.70305841,0
+IGE.US,D,20101213,000000,31.1743,31.4848,31.1743,31.2234,223745.56158249,0
+IGE.US,D,20101214,000000,31.2883,31.3698,31.0003,31.1221,452159.44199086,0
+IGE.US,D,20101215,000000,30.9787,31.191,30.8116,30.8489,259957.59268427,0
+IGE.US,D,20101216,000000,30.9384,30.9472,30.5443,30.9384,217214.18875261,0
+IGE.US,D,20101217,000000,30.9787,31.018,30.7694,30.963,137074.37640587,0
+IGE.US,D,20101220,000000,30.5345,30.9541,30.4902,30.8912,296289.68952744,0
+IGE.US,D,20101221,000000,31.0602,31.2155,30.9237,31.2008,224684.71988159,0
+IGE.US,D,20101222,000000,31.305,31.3531,31.2008,31.2971,201811.17864222,0
+IGE.US,D,20101223,000000,31.2814,31.4416,31.2008,31.3698,271380.118216,0
+IGE.US,D,20101227,000000,31.3138,31.3138,31.1015,31.2155,180668.41559003,0
+IGE.US,D,20101228,000000,31.305,31.4681,31.2529,31.4416,352442.80876131,0
+IGE.US,D,20101229,000000,31.5733,31.7786,31.5113,31.7335,275949.73893246,0
+IGE.US,D,20101230,000000,31.7953,31.9163,31.6382,31.7649,233151.38966153,0
+IGE.US,D,20101231,000000,31.6784,31.9458,31.6696,31.8308,176970.79775801,0
+IGE.US,D,20110103,000000,32.1934,32.275,31.9851,32.0096,1173919.383709,0
+IGE.US,D,20110104,000000,32.1158,32.1462,31.2883,31.6726,568577.42334778,0
+IGE.US,D,20110105,000000,31.534,31.7796,31.305,31.703,408006.7918574,0
+IGE.US,D,20110106,000000,31.817,31.817,31.191,31.2883,783548.01074661,0
+IGE.US,D,20110107,000000,31.305,31.5674,31.1153,31.4121,252618.31986578,0
+IGE.US,D,20110110,000000,31.3207,31.4121,31.0602,31.3767,572962.87542704,0
+IGE.US,D,20110111,000000,31.5831,31.9546,31.5831,31.9329,146801.73647031,0
+IGE.US,D,20110112,000000,32.1934,32.2995,32.0618,32.2622,537452.92366044,0
+IGE.US,D,20110113,000000,32.2907,32.3664,31.9408,32.0322,257564.41790692,0
+IGE.US,D,20110114,000000,32.0018,32.2209,31.7963,32.1845,216709.50563629,0
+IGE.US,D,20110118,000000,32.1669,32.4834,32.1669,32.4677,279595.46394405,0
+IGE.US,D,20110119,000000,32.5816,32.5816,31.9635,32.0322,672848.41469954,0
+IGE.US,D,20110120,000000,31.7089,31.7708,31.2155,31.7355,305999.75198506,0
+IGE.US,D,20110121,000000,31.9458,32.0775,31.6656,31.7512,246771.7287643,0
+IGE.US,D,20110124,000000,31.7895,32.0244,31.6726,31.8868,159835.99195413,0
+IGE.US,D,20110125,000000,31.8102,31.8102,31.3531,31.6804,292773.18781377,0
+IGE.US,D,20110126,000000,31.758,32.62,31.758,32.5511,396893.58823568,0
+IGE.US,D,20110127,000000,32.5816,32.5816,32.1236,32.2622,303918.95163656,0
+IGE.US,D,20110128,000000,32.2278,32.4892,32.1236,32.2278,300050.39274901,0
+IGE.US,D,20110131,000000,32.4322,33.0297,32.3497,33.0297,282375.29110891,0
+IGE.US,D,20110201,000000,33.2066,33.5958,33.185,33.5575,373837.91337166,0
+IGE.US,D,20110202,000000,33.5458,33.7777,33.3521,33.5379,521646.98106202,0
+IGE.US,D,20110203,000000,33.5958,33.6814,33.1683,33.6676,170633.76862816,0
+IGE.US,D,20110204,000000,33.7414,33.7571,33.3168,33.4661,398668.11919304,0
+IGE.US,D,20110207,000000,33.5958,33.9398,33.5654,33.5958,335665.14766274,0
+IGE.US,D,20110208,000000,33.6814,33.6814,33.2932,33.6274,305755.55047717,0
+IGE.US,D,20110209,000000,33.4739,33.5871,32.9629,33.1526,283684.82169499,0
+IGE.US,D,20110210,000000,33.0249,33.4661,32.9236,33.3993,234170.93095698,0
+IGE.US,D,20110211,000000,33.3895,33.6588,33.2372,33.3895,480415.59146674,0
+IGE.US,D,20110214,000000,33.4219,34.1305,33.4219,34.0863,495602.89024516,0
+IGE.US,D,20110215,000000,34.0627,34.1934,33.82,33.9173,184034.32637383,0
+IGE.US,D,20110216,000000,34.1541,34.4578,33.9781,34.3909,277934.89369039,0
+IGE.US,D,20110218,000000,34.8391,34.9571,34.6239,34.787,417518.44058986,0
+IGE.US,D,20110222,000000,35.0091,35.1595,34.1777,34.3025,413951.06356204,0
+IGE.US,D,20110223,000000,34.4273,35.133,34.4273,34.8804,429500.59457718,0
+IGE.US,D,20110224,000000,35.1182,35.1182,34.1541,34.3457,707592.18423512,0
+IGE.US,D,20110225,000000,34.5757,35.0395,34.5158,35.0022,243091.40853908,0
+IGE.US,D,20110228,000000,35.2214,35.3501,34.9639,35.3501,415561.77600786,0
+IGE.US,D,20110301,000000,35.591,35.6136,34.8558,34.8804,360636.78685744,0
+IGE.US,D,20110302,000000,34.8234,35.1182,34.6642,35.072,926014.15294553,0
+IGE.US,D,20110303,000000,35.248,35.4553,35.0484,35.4297,522642.10220669,0
+IGE.US,D,20110304,000000,35.4986,35.5418,35.133,35.3678,676675.2558295,0
+IGE.US,D,20110307,000000,35.6057,35.7649,34.8558,35.017,272141.21291561,0
+IGE.US,D,20110308,000000,35.1035,35.1035,34.3988,34.6898,257300.88377964,0
+IGE.US,D,20110309,000000,34.7428,34.7644,34.0921,34.3988,289793.92941747,0
+IGE.US,D,20110310,000000,33.872,33.876,33.0662,33.1506,436802.2196632,0
+IGE.US,D,20110311,000000,32.8303,33.9231,32.7398,33.701,456579.48928374,0
+IGE.US,D,20110314,000000,33.3816,33.8593,33.2224,33.7708,298111.02577382,0
+IGE.US,D,20110315,000000,32.6416,33.7571,32.3978,33.5114,446347.446103,0
+IGE.US,D,20110316,000000,33.5722,33.9074,32.6111,32.9699,457436.22957393,0
+IGE.US,D,20110317,000000,33.5271,34.0912,33.3963,33.9556,492247.15452419,0
+IGE.US,D,20110318,000000,34.4322,34.4322,33.8415,33.9556,268753.93449986,0
+IGE.US,D,20110321,000000,34.5973,34.9177,34.4823,34.9039,361324.62110467,0
+IGE.US,D,20110322,000000,34.9108,34.9835,34.7231,34.8715,274697.18869823,0
+IGE.US,D,20110323,000000,34.7801,35.133,34.6976,35.017,295957.98247921,0
+IGE.US,D,20110324,000000,35.2322,35.248,34.8018,35.0858,705466.61361016,0
+IGE.US,D,20110325,000000,35.1251,35.4553,34.9757,35.303,266887.82797704,0
+IGE.US,D,20110328,000000,35.2863,35.5997,35.1182,35.1182,605528.16401094,0
+IGE.US,D,20110329,000000,35.0937,35.5427,34.9511,35.5133,235206.75235296,0
+IGE.US,D,20110330,000000,35.7109,35.9506,35.4986,35.8504,366654.31901445,0
+IGE.US,D,20110331,000000,36.0352,36.2209,35.7934,35.8199,375175.93413366,0
+IGE.US,D,20110401,000000,36.0116,36.1502,35.7806,35.8809,572126.4852625,0
+IGE.US,D,20110404,000000,36.0636,36.1776,35.8946,35.9653,532581.10357796,0
+IGE.US,D,20110405,000000,35.9172,36.3781,35.8946,36.2475,331183.0324866,0
+IGE.US,D,20110406,000000,36.5423,36.5551,35.757,35.8946,357663.63349882,0
+IGE.US,D,20110407,000000,35.8946,36.0636,35.6136,35.8868,278885.2445586,0
+IGE.US,D,20110408,000000,36.1708,36.3654,35.9339,36.1196,269163.98953187,0
+IGE.US,D,20110411,000000,36.1196,36.1708,35.1693,35.3157,407364.7453929,0
+IGE.US,D,20110412,000000,34.9835,34.9835,34.0538,34.3015,1059687.0058477,0
+IGE.US,D,20110413,000000,34.5433,34.7143,34.1286,34.329,435188.45469854,0
+IGE.US,D,20110414,000000,34.1531,34.6318,34.0912,34.5433,364811.61513613,0
+IGE.US,D,20110415,000000,34.6318,34.8479,34.3605,34.7635,304375.81195757,0
+IGE.US,D,20110418,000000,34.39,34.39,33.7934,34.2239,548897.83433039,0
+IGE.US,D,20110419,000000,34.1924,34.6642,34.1924,34.6396,400486.40292056,0
+IGE.US,D,20110420,000000,35.3157,35.3846,35.1251,35.3227,352379.72337178,0
+IGE.US,D,20110421,000000,35.4464,35.6057,35.2774,35.5752,254055.03873723,0
+IGE.US,D,20110425,000000,35.6519,35.6519,35.0937,35.2774,247668.15179952,0
+IGE.US,D,20110426,000000,35.3344,35.5585,35.1527,35.4622,317556.58834613,0
+IGE.US,D,20110427,000000,35.6391,35.6391,34.8656,35.5427,319429.81741294,0
+IGE.US,D,20110428,000000,35.4986,35.6961,35.2548,35.4986,953318.93404689,0
+IGE.US,D,20110429,000000,35.4779,36.0352,35.4779,36.0352,526107.72860621,0
+IGE.US,D,20110502,000000,36.0872,36.2101,35.3157,35.5349,502871.95513013,0
+IGE.US,D,20110503,000000,35.3227,35.3227,34.275,34.6092,564602.02630053,0
+IGE.US,D,20110504,000000,34.5059,34.5383,33.6931,34.0165,478205.5678203,0
+IGE.US,D,20110505,000000,33.4632,33.7934,32.8696,33.2037,783637.55129951,0
+IGE.US,D,20110506,000000,33.5703,34.1443,33.0662,33.3786,1181924.1056365,0
+IGE.US,D,20110509,000000,33.7237,34.099,33.5035,33.9771,377622.01923773,0
+IGE.US,D,20110510,000000,34.0087,34.2357,33.7394,34.1128,318802.01603639,0
+IGE.US,D,20110511,000000,33.9556,33.9556,32.8607,33.0573,415428.4826848,0
+IGE.US,D,20110512,000000,32.8529,33.2273,32.4303,32.9993,642751.59635793,0
+IGE.US,D,20110513,000000,33.0662,33.2588,32.4725,32.7713,405805.92576751,0
+IGE.US,D,20110516,000000,32.6239,33.2273,32.4804,32.5708,611568.08130619,0
+IGE.US,D,20110517,000000,32.3565,32.6386,32.0872,32.5846,946260.49296248,0
+IGE.US,D,20110518,000000,32.6848,33.4209,32.6563,33.1969,328936.37861399,0
+IGE.US,D,20110519,000000,33.4121,33.4878,32.9914,33.2352,431429.78648954,0
+IGE.US,D,20110520,000000,33.1359,33.4582,32.7713,33.2273,362373.67008233,0
+IGE.US,D,20110523,000000,32.6386,32.8381,32.4873,32.678,363208.0252343,0
+IGE.US,D,20110524,000000,32.96,33.4878,32.96,33.1595,220660.48253276,0
+IGE.US,D,20110525,000000,33.0229,33.8347,33.0229,33.6931,460145.84880527,0
+IGE.US,D,20110526,000000,33.5772,33.9388,33.4582,33.8907,311929.77860175,0
+IGE.US,D,20110527,000000,34.0234,34.3349,33.9054,34.0696,218076.01657422,0
+IGE.US,D,20110531,000000,34.5816,34.6553,33.9791,34.3506,257626.48579017,0
+IGE.US,D,20110601,000000,34.2661,34.3752,33.3963,33.4485,374469.78477333,0
+IGE.US,D,20110602,000000,33.5035,33.7394,33.0504,33.4209,613206.26642164,0
+IGE.US,D,20110603,000000,32.9207,33.6931,32.846,33.3963,342917.93244718,0
+IGE.US,D,20110606,000000,33.3698,33.4485,32.5404,32.6563,377993.40903098,0
+IGE.US,D,20110607,000000,32.899,33.073,32.6298,32.6544,349990.61861955,0
+IGE.US,D,20110608,000000,32.5836,32.9983,32.4853,32.5836,493137.47252172,0
+IGE.US,D,20110609,000000,32.7457,33.189,32.6544,33.012,220797.84588095,0
+IGE.US,D,20110610,000000,32.789,32.789,32.2927,32.3536,319489.85028363,0
+IGE.US,D,20110613,000000,32.3713,32.5472,31.5615,31.8514,339010.70832089,0
+IGE.US,D,20110614,000000,32.2111,32.6848,32.2111,32.5325,296266.28688294,0
+IGE.US,D,20110615,000000,32.1806,32.4873,31.6922,31.873,287190.13083955,0
+IGE.US,D,20110616,000000,31.8318,32.0322,31.3876,31.7158,405414.1858486,0
+IGE.US,D,20110617,000000,31.9703,32.0322,31.474,31.6637,365347.84094722,0
+IGE.US,D,20110620,000000,31.5084,31.7532,31.3973,31.6676,355706.96891683,0
+IGE.US,D,20110621,000000,31.9163,32.5688,31.9103,32.4548,374782.15920218,0
+IGE.US,D,20110622,000000,32.3841,32.8597,32.3231,32.3998,302274.6614834,0
+IGE.US,D,20110623,000000,31.6804,32.1767,31.2853,32.1531,562715.56965205,0
+IGE.US,D,20110624,000000,32.1394,32.2022,31.5173,31.5812,539586.63433567,0
+IGE.US,D,20110627,000000,31.4563,31.816,31.3187,31.6716,706591.97555904,0
+IGE.US,D,20110628,000000,31.8691,32.5374,31.8691,32.5305,532723.55445757,0
+IGE.US,D,20110629,000000,32.676,33.2342,32.5688,33.0219,896927.71834282,0
+IGE.US,D,20110630,000000,33.1232,33.5319,33.1232,33.4691,239632.90468353,0
+IGE.US,D,20110701,000000,33.4366,33.7954,33.1428,33.7571,864750.09965268,0
+IGE.US,D,20110705,000000,33.8278,34.2524,33.8278,34.0931,265984.28239783,0
+IGE.US,D,20110706,000000,34.0184,34.0931,33.7777,34.0351,384874.80402217,0
+IGE.US,D,20110707,000000,34.4086,34.6199,34.2877,34.4853,264945.408483,0
+IGE.US,D,20110708,000000,34.0017,34.2524,33.9241,34.218,323668.74858746,0
+IGE.US,D,20110711,000000,33.8278,33.8278,33.2725,33.3786,539561.1966786,0
+IGE.US,D,20110712,000000,33.2205,33.7865,33.2205,33.3875,1016583.4046919,0
+IGE.US,D,20110713,000000,33.5634,34.2455,33.5634,33.7639,330776.02997344,0
+IGE.US,D,20110714,000000,34.1099,34.2003,33.4642,33.5271,303481.42393491,0
+IGE.US,D,20110715,000000,33.8858,34.4214,33.8858,34.4214,365348.8584535,0
+IGE.US,D,20110718,000000,34.3044,34.4214,34.0794,34.269,383271.21412034,0
+IGE.US,D,20110719,000000,34.5099,34.8283,34.5099,34.7831,659349.15884444,0
+IGE.US,D,20110720,000000,34.9236,34.9394,34.6936,34.8204,307188.19932349,0
+IGE.US,D,20110721,000000,35.0445,35.3826,34.9639,35.3285,773276.28482083,0
+IGE.US,D,20110722,000000,35.4533,35.5978,35.2293,35.5408,703253.53744488,0
+IGE.US,D,20110725,000000,35.1742,35.6597,35.1575,35.4209,327681.79336718,0
+IGE.US,D,20110726,000000,35.4327,35.5546,35.186,35.2578,322654.29482342,0
+IGE.US,D,20110727,000000,35.0209,35.1378,34.3792,34.4303,720360.87057911,0
+IGE.US,D,20110728,000000,34.2779,34.6121,34.1639,34.2327,333554.83963202,0
+IGE.US,D,20110729,000000,33.7777,34.1108,33.6116,33.8425,658830.23064017,0
+IGE.US,D,20110801,000000,34.4775,34.4775,33.5861,33.8278,292010.0581016,0
+IGE.US,D,20110802,000000,33.6175,33.9791,32.9649,32.9787,479803.05268443,0
+IGE.US,D,20110803,000000,33.0288,33.0573,32.1678,32.8774,878038.73170724,0
+IGE.US,D,20110804,000000,32.3684,32.3684,30.4529,30.5286,884655.57506487,0
+IGE.US,D,20110805,000000,30.8293,31.1045,29.0898,30.1826,1210861.9843219,0
+IGE.US,D,20110808,000000,28.9413,29.4249,27.7168,27.8612,1731709.2054455,0
+IGE.US,D,20110809,000000,28.3281,29.4711,27.4072,29.3708,1661582.6724287,0
+IGE.US,D,20110810,000000,28.959,29.6695,28.4047,28.622,2069464.3110134,0
+IGE.US,D,20110811,000000,28.85,30.3173,28.5511,29.9015,578664.98063636,0
+IGE.US,D,20110812,000000,30.4047,30.445,29.8828,30.0824,332119.13826686,0
+IGE.US,D,20110815,000000,30.4382,31.0721,30.4293,31.0514,261170.46017348,0
+IGE.US,D,20110816,000000,30.6534,30.905,30.1905,30.4529,345457.62812928,0
+IGE.US,D,20110817,000000,30.905,31.1575,30.4686,30.6131,283573.91351016,0
+IGE.US,D,20110818,000000,29.7551,29.7551,28.5954,28.8883,445268.88944314,0
+IGE.US,D,20110819,000000,28.5148,29.4101,28.3831,28.4342,1016898.8316395,0
+IGE.US,D,20110822,000000,29.2666,29.2814,28.2977,28.3527,242382.2066599,0
+IGE.US,D,20110823,000000,28.507,29.3639,28.2907,29.3639,331747.74847361,0
+IGE.US,D,20110824,000000,29.3148,29.4799,28.9119,29.4544,288741.82792096,0
+IGE.US,D,20110825,000000,29.6165,29.7178,28.8411,28.9413,387746.20675249,0
+IGE.US,D,20110826,000000,28.7133,29.5871,28.3684,29.5714,224279.752381,0
+IGE.US,D,20110829,000000,30.0362,30.389,29.875,30.3733,233161.56472435,0
+IGE.US,D,20110830,000000,30.1905,30.8155,30.0136,30.6278,260668.82957602,0
+IGE.US,D,20110831,000000,30.9128,31.2607,30.5522,30.8145,1614068.1815366,0
+IGE.US,D,20110901,000000,30.8735,31.2116,30.5816,30.5895,276138.99510108,0
+IGE.US,D,20110902,000000,29.9015,30.2485,29.7305,29.9271,260642.37441266,0
+IGE.US,D,20110906,000000,28.9954,29.6951,28.959,29.6558,303972.87946955,0
+IGE.US,D,20110907,000000,30.0951,30.6416,30.0244,30.6416,874586.33288939,0
+IGE.US,D,20110908,000000,30.4971,30.903,30.2406,30.386,260975.09896716,0
+IGE.US,D,20110909,000000,29.929,30.1207,29.2048,29.3797,435060.24890689,0
+IGE.US,D,20110912,000000,28.904,29.3777,28.4971,29.2411,386138.54682552,0
+IGE.US,D,20110913,000000,29.3384,29.5871,28.9502,29.4032,288647.19983665,0
+IGE.US,D,20110914,000000,29.5487,30.0362,28.9954,29.6854,232092.16562103,0
+IGE.US,D,20110915,000000,30.044,30.1905,29.6695,30.1747,332653.32906538,0
+IGE.US,D,20110916,000000,30.3782,30.4096,29.8603,30.1296,160296.92230028,0
+IGE.US,D,20110919,000000,29.4406,29.8081,29.1645,29.6087,191285.07614571,0
+IGE.US,D,20110920,000000,29.7315,30.1089,29.3954,29.4338,332339.93713025,0
+IGE.US,D,20110921,000000,29.3079,29.3865,28.1984,28.22,383050.41525694,0
+IGE.US,D,20110922,000000,27.1644,27.1644,25.9969,26.4962,1145939.9959421,0
+IGE.US,D,20110923,000000,26.105,26.4372,25.9203,26.0421,566884.29289305,0
+IGE.US,D,20110926,000000,26.2593,26.9424,25.6097,26.9275,728768.52499464,0
+IGE.US,D,20110927,000000,27.7796,28.0479,27.1448,27.3217,385233.98374003,0
+IGE.US,D,20110928,000000,27.2981,27.5045,26.1895,26.219,250285.17795911,0
+IGE.US,D,20110929,000000,26.8312,26.8725,25.876,26.4185,318125.37435827,0
+IGE.US,D,20110930,000000,25.9674,26.3242,25.6913,25.7404,472521.77772407,0
+IGE.US,D,20111003,000000,25.4475,25.7118,24.736,24.7566,868352.07189412,0
+IGE.US,D,20111004,000000,24.2357,25.3836,23.704,25.3424,1062531.9534147,0
+IGE.US,D,20111005,000000,25.4249,26.4529,25.1979,26.3743,633008.97369925,0
+IGE.US,D,20111006,000000,26.3566,27.0721,26.1404,27.0407,379332.44729926,0
+IGE.US,D,20111007,000000,27.2706,27.2893,26.3419,26.5581,709127.60121601,0
+IGE.US,D,20111010,000000,27.1527,27.7875,27.1527,27.7875,309656.66956577,0
+IGE.US,D,20111011,000000,27.587,28.0205,27.5123,27.7796,497666.39298686,0
+IGE.US,D,20111012,000000,28.0401,28.4804,27.9566,28.0647,344146.06253063,0
+IGE.US,D,20111013,000000,27.7482,28.0892,27.42,27.9566,554518.53903709,0
+IGE.US,D,20111014,000000,28.4548,29.0672,28.4548,29.0426,452941.90432241,0
+IGE.US,D,20111017,000000,29.0495,29.0495,28.3418,28.4038,518245.45755832,0
+IGE.US,D,20111018,000000,28.3507,29.3875,27.8966,29.2244,438347.81170691,0
+IGE.US,D,20111019,000000,29.1497,29.3728,28.5296,28.6553,536989.95830173,0
+IGE.US,D,20111020,000000,28.679,28.959,28.1502,28.788,486241.83244257,0
+IGE.US,D,20111021,000000,29.2175,29.4888,29.0082,29.3728,403744.45803837,0
+IGE.US,D,20111024,000000,29.5182,30.048,29.4268,30.0027,465566.10477423,0
+IGE.US,D,20111025,000000,29.9221,29.9576,29.1743,29.4357,358743.20766498,0
+IGE.US,D,20111026,000000,29.8868,30.1512,29.1959,30.0333,397737.10094419,0
+IGE.US,D,20111027,000000,30.9885,31.7256,30.8509,31.3876,466569.36596916,0
+IGE.US,D,20111028,000000,31.0111,31.7423,31.0111,31.7177,261854.22439558,0
+IGE.US,D,20111031,000000,30.9148,30.9708,30.3212,30.3586,330718.03211533,0
+IGE.US,D,20111101,000000,28.904,29.8337,28.7507,29.4042,468384.59717784,0
+IGE.US,D,20111102,000000,30.1423,30.4018,29.7817,30.274,1503241.3972042,0
+IGE.US,D,20111103,000000,30.7035,31.1575,30.2485,31.1104,234387.65979523,0
+IGE.US,D,20111104,000000,30.8293,31.1428,30.4646,31.0583,345674.35696753,0
+IGE.US,D,20111107,000000,31.0957,31.4474,30.8048,31.3187,163418.63157619,0
+IGE.US,D,20111108,000000,31.6116,31.7512,31.1261,31.6804,460488.7484226,0
+IGE.US,D,20111109,000000,30.675,31.0868,30.1944,30.2563,359965.23271072,0
+IGE.US,D,20111110,000000,30.7399,30.8775,30.048,30.6189,441597.72677446,0
+IGE.US,D,20111111,000000,31.02,31.4317,31.02,31.2843,257019.03453928,0
+IGE.US,D,20111114,000000,31.1408,31.2361,30.6583,30.9108,239668.51740344,0
+IGE.US,D,20111115,000000,30.7881,31.1182,30.6022,30.9187,224829.20577376,0
+IGE.US,D,20111116,000000,30.6249,31.2716,30.4892,30.5119,253475.06015598,0
+IGE.US,D,20111117,000000,30.443,30.5649,29.4199,29.6342,444891.39461218,0
+IGE.US,D,20111118,000000,29.82,29.988,29.3482,29.4809,289533.44780905,0
+IGE.US,D,20111121,000000,28.9492,29.0426,28.4165,28.904,684499.87914492,0
+IGE.US,D,20111122,000000,28.8411,29.0839,28.5217,28.736,360691.73219671,0
+IGE.US,D,20111123,000000,28.3271,28.333,27.763,27.763,321057.82746557,0
+IGE.US,D,20111125,000000,27.643,28.0126,27.5497,27.5497,240016.50455218,0
+IGE.US,D,20111128,000000,28.5718,28.8342,28.3575,28.565,256240.64223287,0
+IGE.US,D,20111129,000000,28.6947,29.189,28.5934,28.9738,201341.09073952,0
+IGE.US,D,20111130,000000,30.0077,30.7222,30.0077,30.7143,453306.17157169,0
+IGE.US,D,20111201,000000,30.6022,30.9256,30.3428,30.5522,377652.54442621,0
+IGE.US,D,20111202,000000,30.8854,30.9718,30.3713,30.4342,228168.66139421,0
+IGE.US,D,20111205,000000,30.9414,31.187,30.5178,30.7271,275172.36413233,0
+IGE.US,D,20111206,000000,30.7045,31.0583,30.5049,30.7988,320873.65882836,0
+IGE.US,D,20111207,000000,30.6426,30.7497,30.272,30.5796,259781.56409733,0
+IGE.US,D,20111208,000000,30.327,30.443,29.5202,29.5841,373207.05947626,0
+IGE.US,D,20111209,000000,29.6381,30.3349,29.6381,30.2642,337556.69184263,0
+IGE.US,D,20111212,000000,29.7678,29.8258,29.0593,29.4416,216039.98650215,0
+IGE.US,D,20111213,000000,29.6264,30.0087,28.7576,28.9738,270317.84165666,0
+IGE.US,D,20111214,000000,28.6337,28.6642,27.9359,28.0892,410160.85265828,0
+IGE.US,D,20111215,000000,28.4107,28.5217,27.8809,27.9635,411686.09457634,0
+IGE.US,D,20111216,000000,28.1718,28.4627,28.0096,28.3565,633903.36172191,0
+IGE.US,D,20111219,000000,28.3271,28.4264,27.6519,27.703,580667.43300109,0
+IGE.US,D,20111220,000000,28.2878,28.904,28.2878,28.7939,451191.79351583,0
+IGE.US,D,20111221,000000,28.8804,29.132,28.5934,29.075,424518.88381615,0
+IGE.US,D,20111222,000000,29.0917,29.476,29.0917,29.3993,377288.27717693,0
+IGE.US,D,20111223,000000,29.4377,29.6067,29.3758,29.5988,213724.14220229,0
+IGE.US,D,20111227,000000,29.5045,29.7099,29.4534,29.5458,309588.49664482,0
+IGE.US,D,20111228,000000,29.4986,29.5134,28.8509,28.8893,553604.81839504,0
+IGE.US,D,20111229,000000,28.9747,29.2618,28.8893,29.2352,412772.79128646,0
+IGE.US,D,20111230,000000,29.133,29.4318,29.133,29.3522,1227429.0216199,0
+IGE.US,D,20120103,000000,29.9782,30.443,29.9782,30.2956,474965.82781557,0
+IGE.US,D,20120104,000000,30.1777,30.4578,30.0784,30.4263,405553.58420935,0
+IGE.US,D,20120105,000000,30.2013,30.3576,29.9015,30.2485,340340.58903261,0
+IGE.US,D,20120106,000000,30.3428,30.3428,30.0156,30.0784,252787.22590874,0
+IGE.US,D,20120109,000000,30.1276,30.2809,30.0313,30.1777,224697.94746327,0
+IGE.US,D,20120110,000000,30.7114,30.8293,30.5345,30.5698,214059.91927565,0
+IGE.US,D,20120111,000000,30.4165,30.4509,30.1649,30.272,278069.20451972,0
+IGE.US,D,20120112,000000,30.2553,30.3713,30.0156,30.1492,120410.67601098,0
+IGE.US,D,20120113,000000,29.8377,29.9271,29.5841,29.8661,190235.00966177,0
+IGE.US,D,20120117,000000,30.2553,30.3349,29.8937,30.0018,299409.36379079,0
+IGE.US,D,20120118,000000,29.934,30.5433,29.8937,30.5256,192511.17121659,0
+IGE.US,D,20120119,000000,30.7045,30.7575,30.5119,30.5796,387575.26569696,0
+IGE.US,D,20120120,000000,30.5433,30.6662,30.3428,30.5119,219892.26528918,0
+IGE.US,D,20120123,000000,30.6426,30.9207,30.6199,30.8735,292081.28354141,0
+IGE.US,D,20120124,000000,30.5433,30.7408,30.443,30.7202,380741.69350106,0
+IGE.US,D,20120125,000000,30.6662,31.4367,30.3192,31.363,200399.89742785,0
+IGE.US,D,20120126,000000,31.587,31.7148,30.9364,31.0583,308993.25546933,0
+IGE.US,D,20120127,000000,30.8961,31.2814,30.8961,31.1605,358584.47668485,0
+IGE.US,D,20120130,000000,30.7988,31.0141,30.5433,30.9502,620182.28949714,0
+IGE.US,D,20120131,000000,31.249,31.2774,30.6396,30.8362,194669.30204261,0
+IGE.US,D,20120201,000000,31.0897,31.247,30.9364,31.0052,351777.35965231,0
+IGE.US,D,20120202,000000,31.0455,31.3973,30.9915,31.2333,317566.76340897,0
+IGE.US,D,20120203,000000,31.5447,31.6942,31.3708,31.6617,337946.39674898,0
+IGE.US,D,20120206,000000,31.471,31.9103,31.3973,31.8769,202173.41087892,0
+IGE.US,D,20120207,000000,31.815,32.0028,31.4622,31.9556,185965.55329876,0
+IGE.US,D,20120208,000000,32.0028,32.0942,31.6696,31.8475,198045.38788924,0
+IGE.US,D,20120209,000000,31.9556,32.0195,31.6696,31.8691,128899.73092913,0
+IGE.US,D,20120210,000000,31.528,31.5624,31.3148,31.4858,174823.8595011,0
+IGE.US,D,20120213,000000,31.7639,31.8308,31.4622,31.6362,173675.09490772,0
+IGE.US,D,20120214,000000,31.587,31.6696,31.3394,31.6224,440933.29517173,0
+IGE.US,D,20120215,000000,31.7639,31.8691,31.5369,31.6224,365578.81487344,0
+IGE.US,D,20120216,000000,31.5939,32.1885,31.4446,32.1482,122574.91187468,0
+IGE.US,D,20120217,000000,32.3565,32.4411,32.0332,32.1698,309876.45092288,0
+IGE.US,D,20120221,000000,32.4254,32.62,32.3497,32.4824,192389.07046264,0
+IGE.US,D,20120222,000000,32.4667,32.728,32.4028,32.5737,189710.99392607,0
+IGE.US,D,20120223,000000,32.6877,32.8587,32.4175,32.844,210783.54904474,0
+IGE.US,D,20120224,000000,32.9129,33.0072,32.7949,32.8587,143625.08185512,0
+IGE.US,D,20120227,000000,32.728,32.8912,32.4824,32.7104,125063.73224263,0
+IGE.US,D,20120228,000000,32.7536,32.9197,32.5364,32.7447,301180.84222929,0
+IGE.US,D,20120229,000000,32.8263,32.9502,32.1816,32.2691,150740.50329137,0
+IGE.US,D,20120301,000000,32.4411,32.7034,32.3497,32.6514,161749.92127225,0
+IGE.US,D,20120302,000000,32.5482,32.5797,32.0765,32.2022,196947.49861,0
+IGE.US,D,20120305,000000,32.0558,32.0558,31.6156,31.8249,262623.45914544,0
+IGE.US,D,20120306,000000,31.2834,31.2834,30.9384,31.1565,216583.33485722,0
+IGE.US,D,20120307,000000,31.2361,31.4897,31.0327,31.4091,110044.32200089,0
+IGE.US,D,20120308,000000,31.6273,31.873,31.4573,31.7443,142297.23615595,0
+IGE.US,D,20120309,000000,31.8278,32.1079,31.7187,31.7993,126158.56900302,0
+IGE.US,D,20120312,000000,31.7325,31.7639,31.2971,31.421,149028.04021727,0
+IGE.US,D,20120313,000000,31.587,31.815,31.3315,31.8092,116416.96385063,0
+IGE.US,D,20120314,000000,31.7639,31.7639,31.2087,31.3148,208509.42250248,0
+IGE.US,D,20120315,000000,31.3394,31.5624,31.1605,31.4367,109672.93220763,0
+IGE.US,D,20120316,000000,31.4474,31.8917,31.4474,31.7993,127690.93346506,0
+IGE.US,D,20120319,000000,31.8013,32.1099,31.7482,31.9772,83532.178293893,0
+IGE.US,D,20120320,000000,31.6529,31.6529,31.3463,31.4858,163647.57048984,0
+IGE.US,D,20120321,000000,31.4927,31.4927,31.136,31.2333,402163.25327476,0
+IGE.US,D,20120322,000000,30.8872,30.9128,30.3576,30.4971,425914.90243627,0
+IGE.US,D,20120323,000000,30.56,30.9777,30.445,30.8824,548341.25839366,0
+IGE.US,D,20120326,000000,31.1634,31.2421,30.9708,31.1241,315319.09203006,0
+IGE.US,D,20120327,000000,31.2097,31.2097,30.7664,30.8018,265710.57320774,0
+IGE.US,D,20120328,000000,30.6052,30.6838,30.103,30.3212,139865.39613985,0
+IGE.US,D,20120329,000000,30.1286,30.3212,29.8013,30.2652,496991.7863213,0
+IGE.US,D,20120330,000000,30.502,30.5925,30.1944,30.5079,541863.81339677,0
+IGE.US,D,20120402,000000,30.445,31.1015,30.3949,30.8676,347512.99082072,0
+IGE.US,D,20120403,000000,30.8391,30.8391,30.3045,30.56,179035.31800599,0
+IGE.US,D,20120404,000000,30.1502,30.2573,29.7777,29.9959,198076.93058401,0
+IGE.US,D,20120405,000000,29.876,30.1934,29.6844,29.7777,199265.37792242,0
+IGE.US,D,20120409,000000,29.3423,29.6755,29.2775,29.4141,232742.3521358,0
+IGE.US,D,20120410,000000,29.3591,29.4681,28.7999,28.9177,421764.49430837,0
+IGE.US,D,20120411,000000,29.2441,29.304,28.8706,28.8962,226962.91644899,0
+IGE.US,D,20120412,000000,28.9345,29.7728,28.9345,29.6922,161322.56863343,0
+IGE.US,D,20120413,000000,29.5694,29.5841,29.1664,29.1752,132441.67029987,0
+IGE.US,D,20120416,000000,29.2991,29.4229,28.8401,28.9492,144823.70425637,0
+IGE.US,D,20120417,000000,29.1812,29.5988,29.1812,29.4229,119318.89176943,0
+IGE.US,D,20120418,000000,29.3188,29.4986,29.1979,29.3119,150876.84913328,0
+IGE.US,D,20120419,000000,29.3748,29.6067,29.1585,29.2922,173830.77336901,0
+IGE.US,D,20120420,000000,29.5291,29.7001,29.1752,29.1752,337584.16451227,0
+IGE.US,D,20120423,000000,28.7261,29.0907,28.5414,29.0023,161527.08739629,0
+IGE.US,D,20120424,000000,29.1025,29.2991,28.9659,29.1752,174722.10887282,0
+IGE.US,D,20120425,000000,29.4141,29.6145,29.19,29.5841,171287.00766179,0
+IGE.US,D,20120426,000000,29.3748,29.8534,29.3748,29.8308,115943.82342908,0
+IGE.US,D,20120427,000000,29.9644,30.0234,29.7551,29.9281,173135.81657779,0
+IGE.US,D,20120430,000000,29.8435,30.0627,29.7275,30.045,502227.87365306,0
+IGE.US,D,20120501,000000,30.0942,30.5963,30.0726,30.3802,243863.69580779,0
+IGE.US,D,20120502,000000,30.1109,30.1423,29.7865,29.8465,333449.0189786,0
+IGE.US,D,20120503,000000,29.7924,29.7924,29.133,29.2342,149024.98769842,0
+IGE.US,D,20120504,000000,29.0023,29.0023,28.4283,28.5414,213183.84636608,0
+IGE.US,D,20120507,000000,28.4371,28.6239,28.1522,28.4765,183730.09199525,0
+IGE.US,D,20120508,000000,28.1777,28.2347,27.6412,28.2131,225191.43801047,0
+IGE.US,D,20120509,000000,27.7482,28.337,27.586,28.1059,296425.01786307,0
+IGE.US,D,20120510,000000,28.4283,28.5698,28.1698,28.1895,211549.73127575,0
+IGE.US,D,20120511,000000,27.9979,28.4371,27.9182,27.9566,162883.42327139,0
+IGE.US,D,20120514,000000,27.5546,27.6342,27.361,27.3817,133717.62317861,0
+IGE.US,D,20120515,000000,27.3896,27.4652,26.7192,26.7871,261316.98107822,0
+IGE.US,D,20120516,000000,26.8568,27.3177,26.5974,26.5974,191037.82211897,0
+IGE.US,D,20120517,000000,26.6485,26.9295,26.4628,26.5236,193986.55532678,0
+IGE.US,D,20120518,000000,26.6809,26.9237,26.273,26.3487,265085.82435004,0
+IGE.US,D,20120521,000000,26.4578,27.1222,26.4578,27.0907,240896.64748689,0
+IGE.US,D,20120522,000000,27.1537,27.4877,26.7782,26.9148,130472.79564248,0
+IGE.US,D,20120523,000000,26.6141,27.2323,26.3055,27.2077,468789.56467843,0
+IGE.US,D,20120524,000000,27.3099,27.361,26.8008,27.1399,171386.72327751,0
+IGE.US,D,20120525,000000,27.1222,27.303,27.0593,27.132,94522.263655393,0
+IGE.US,D,20120529,000000,27.3974,27.819,27.2549,27.5232,169604.05226988,0
+IGE.US,D,20120530,000000,27.1487,27.1487,26.6348,26.7192,147541.46353797,0
+IGE.US,D,20120531,000000,26.7172,26.7969,26.0647,26.4382,369568.45700864,0
+IGE.US,D,20120601,000000,25.9477,26.3123,25.9477,26.0264,360519.7736349,0
+IGE.US,D,20120604,000000,26.0804,26.1767,25.5792,26.0804,266134.8733277,0
+IGE.US,D,20120605,000000,26.0018,26.4608,26.0018,26.3782,139537.75911675,0
+IGE.US,D,20120606,000000,26.6711,27.1998,26.6711,27.1074,145471.85575857,0
+IGE.US,D,20120607,000000,27.4897,27.6765,26.9364,26.9984,320706.78779797,0
+IGE.US,D,20120608,000000,26.8175,27.0141,26.5296,26.9846,222817.59585249,0
+IGE.US,D,20120611,000000,27.246,27.3326,26.5099,26.5236,166134.35584523,0
+IGE.US,D,20120612,000000,26.6858,27.0062,26.6121,26.9688,274807.07937677,0
+IGE.US,D,20120613,000000,26.8558,27.1399,26.5875,26.6622,190520.92892726,0
+IGE.US,D,20120614,000000,26.7684,27.1163,26.5974,27.0062,265628.15519882,0
+IGE.US,D,20120615,000000,27.1537,27.4897,27.0288,27.475,160830.09559252,0
+IGE.US,D,20120618,000000,27.1634,27.4092,27.0691,27.3266,153015.64733992,0
+IGE.US,D,20120619,000000,27.5429,27.8829,27.3993,27.7365,366346.01461073,0
+IGE.US,D,20120620,000000,27.706,27.9015,27.3187,27.5497,134892.84293535,0
+IGE.US,D,20120621,000000,27.4573,27.4573,26.2318,26.271,310407.58920254,0
+IGE.US,D,20120622,000000,26.4235,26.5079,26.1167,26.4332,346216.68781631,0
+IGE.US,D,20120625,000000,26.0853,26.0853,25.7168,25.9183,185263.47396357,0
+IGE.US,D,20120626,000000,25.9576,26.1246,25.6844,26.0519,467117.80185564,0
+IGE.US,D,20120627,000000,26.1816,26.5649,26.1502,26.4853,104710.55406598,0
+IGE.US,D,20120628,000000,26.2947,26.6269,26.1669,26.6269,207887.72616363,0
+IGE.US,D,20120629,000000,27.363,27.5635,27.1664,27.5271,604459.78241391,0
+IGE.US,D,20120702,000000,27.5723,27.6362,27.2391,27.533,438685.62379283,0
+IGE.US,D,20120703,000000,27.7826,28.3595,27.7826,28.3595,168205.99863719,0
+IGE.US,D,20120705,000000,28.1482,28.2495,27.8928,27.9929,484118.29683018,0
+IGE.US,D,20120706,000000,27.5566,27.6843,27.3334,27.533,178725.996096,0
+IGE.US,D,20120709,000000,27.4672,27.5202,27.2146,27.3826,119841.88999884,0
+IGE.US,D,20120710,000000,27.5723,27.644,26.6858,26.8244,150471.88163269,0
+IGE.US,D,20120711,000000,26.8883,27.1841,26.8647,27.074,312375.44635366,0
+IGE.US,D,20120712,000000,26.6937,27.0593,26.5138,26.9227,124383.02053938,0
+IGE.US,D,20120713,000000,27.0288,27.4672,27.0288,27.4092,183138.92084489,0
+IGE.US,D,20120716,000000,27.3561,27.587,27.1674,27.5035,119797.11972239,0
+IGE.US,D,20120717,000000,27.6283,27.8386,27.2774,27.7915,183158.25346427,0
+IGE.US,D,20120718,000000,27.7246,28.0814,27.6539,27.9969,118886.4515992,0
+IGE.US,D,20120719,000000,28.1424,28.2977,28.0322,28.1944,196622.91410576,0
+IGE.US,D,20120720,000000,28.0461,28.1738,27.9605,28.1482,349735.22454255,0
+IGE.US,D,20120723,000000,27.644,27.9861,27.4504,27.9015,166630.89891128,0
+IGE.US,D,20120724,000000,27.9478,27.9802,27.1634,27.4436,339580.5118393,0
+IGE.US,D,20120725,000000,27.5959,27.6617,27.2391,27.4799,128699.2821914,0
+IGE.US,D,20120726,000000,27.8928,28.2495,27.7915,28.1659,200058.01531679,0
+IGE.US,D,20120727,000000,28.3684,28.8234,28.1571,28.6917,143231.30692364,0
+IGE.US,D,20120730,000000,28.6308,28.8873,28.5826,28.8087,173605.90448049,0
+IGE.US,D,20120731,000000,28.8057,28.8765,28.4145,28.4145,223910.39760031,0
+IGE.US,D,20120801,000000,28.4903,28.675,28.1738,28.4903,236668.90888147,0
+IGE.US,D,20120802,000000,28.1482,28.3114,27.7983,27.9605,266525.59574033,0
+IGE.US,D,20120803,000000,28.5895,28.7851,28.4185,28.6456,135370.05338203,0
+IGE.US,D,20120806,000000,28.7782,29.0092,28.6917,28.8569,171232.0623225,0
+IGE.US,D,20120807,000000,29.0023,29.4622,29.0023,29.361,252036.30627197,0
+IGE.US,D,20120808,000000,29.1674,29.5152,29.1674,29.3207,155232.79353034,0
+IGE.US,D,20120809,000000,29.2618,29.6863,29.245,29.5871,326895.26101051,0
+IGE.US,D,20120810,000000,29.4691,29.6705,29.2352,29.6705,88405.015882656,0
+IGE.US,D,20120813,000000,29.704,29.7266,29.3355,29.4465,298920.960775,0
+IGE.US,D,20120814,000000,29.5398,29.5871,29.3443,29.4239,145517.6435413,0
+IGE.US,D,20120815,000000,29.3925,29.5005,29.2785,29.4161,279426.5579011,0
+IGE.US,D,20120816,000000,29.5152,29.9054,29.4779,29.8554,604786.40193072,0
+IGE.US,D,20120817,000000,29.8711,29.9054,29.7404,29.8347,120367.94074709,0
+IGE.US,D,20120820,000000,29.7895,29.8613,29.6548,29.8347,141788.4830145,0
+IGE.US,D,20120821,000000,29.991,30.2465,29.7688,29.8347,99082.726815308,0
+IGE.US,D,20120822,000000,29.7404,29.991,29.5929,29.9546,143946.61384052,0
+IGE.US,D,20120823,000000,29.931,29.9694,29.5929,29.6322,197689.26069022,0
+IGE.US,D,20120824,000000,29.532,29.8258,29.4161,29.7738,121918.62032222,0
+IGE.US,D,20120827,000000,29.8043,29.931,29.6705,29.6863,114350.40859008,0
+IGE.US,D,20120828,000000,29.647,29.8347,29.6401,29.7138,324970.13912327,0
+IGE.US,D,20120829,000000,29.7187,29.7688,29.4622,29.5152,460963.92385672,0
+IGE.US,D,20120830,000000,29.361,29.361,29.0976,29.1762,180444.5642078,0
+IGE.US,D,20120831,000000,29.4318,29.6715,29.2352,29.6018,381423.4227106,0
+IGE.US,D,20120904,000000,29.5644,29.6018,29.1585,29.3935,271392.32829139,0
+IGE.US,D,20120905,000000,29.3758,29.4318,29.2126,29.3001,122763.15053702,0
+IGE.US,D,20120906,000000,29.5065,30.1197,29.5065,29.9398,109197.75677352,0
+IGE.US,D,20120907,000000,30.1197,30.6318,30.1197,30.6229,245724.71479919,0
+IGE.US,D,20120910,000000,30.5875,30.7821,30.4253,30.4342,117464.99532201,0
+IGE.US,D,20120911,000000,30.5532,30.8598,30.4795,30.7742,63949.252373384,0
+IGE.US,D,20120912,000000,30.9305,31.0003,30.7359,30.9148,90674.054893502,0
+IGE.US,D,20120913,000000,30.962,31.7944,30.7742,31.6352,176654.35330403,0
+IGE.US,D,20120914,000000,31.8799,32.5207,31.8701,32.2298,290968.13166792,0
+IGE.US,D,20120917,000000,32.1207,32.2357,31.7689,31.8475,165859.62914884,0
+IGE.US,D,20120918,000000,31.7492,31.7885,31.4013,31.6077,565347.85840589,0
+IGE.US,D,20120919,000000,31.6303,31.6784,31.3511,31.4416,193090.13229156,0
+IGE.US,D,20120920,000000,31.1241,31.4691,30.9934,31.4337,139260.99740781,0
+IGE.US,D,20120921,000000,31.7649,31.7708,31.4691,31.4976,133333.00580369,0
+IGE.US,D,20120924,000000,31.1861,31.3443,31.0927,31.1684,114165.2224466,0
+IGE.US,D,20120925,000000,31.2774,31.3511,30.7192,30.7399,583596.83358953,0
+IGE.US,D,20120926,000000,30.5629,30.6229,30.2662,30.4765,184408.76868593,0
+IGE.US,D,20120927,000000,30.6927,31.0465,30.6229,31.0062,237267.20257581,0
+IGE.US,D,20120928,000000,30.8441,30.8882,30.6485,30.8234,84157.944657871,0
+IGE.US,D,20121001,000000,31.075,31.2931,30.9128,30.9845,624123.09133077,0
+IGE.US,D,20121002,000000,31.131,31.1467,30.8362,30.9845,501391.48348853,0
+IGE.US,D,20121003,000000,30.9698,30.9698,30.4392,30.5758,191135.50272212,0
+IGE.US,D,20121004,000000,30.7713,31.0387,30.7329,30.9845,842438.22188147,0
+IGE.US,D,20121005,000000,31.1388,31.2037,30.7556,30.8578,121670.3487892,0
+IGE.US,D,20121008,000000,30.6632,30.8745,30.5925,30.8362,107270.59987373,0
+IGE.US,D,20121009,000000,30.8293,31.0838,30.7399,30.7881,112675.59324844,0
+IGE.US,D,20121010,000000,30.6878,30.7713,30.3055,30.3595,137778.49075364,0
+IGE.US,D,20121011,000000,30.6396,30.8745,30.5846,30.617,91832.994549713,0
+IGE.US,D,20121012,000000,30.6229,30.6809,30.2662,30.3969,74534.370234293,0
+IGE.US,D,20121015,000000,30.4205,30.5393,30.1099,30.5138,104082.75268943,0
+IGE.US,D,20121016,000000,30.6573,31.075,30.6318,31.0534,184372.13845975,0
+IGE.US,D,20121017,000000,31.1084,31.4848,31.0602,31.4416,103905.70659621,0
+IGE.US,D,20121018,000000,31.3187,31.527,31.302,31.4111,92440.445800599,0
+IGE.US,D,20121019,000000,31.2774,31.3757,30.8224,30.9442,152467.21145344,0
+IGE.US,D,20121022,000000,30.9128,31.0602,30.5216,30.8224,180750.83359894,0
+IGE.US,D,20121023,000000,30.216,30.2583,29.873,30.0843,177760.38263353,0
+IGE.US,D,20121024,000000,30.2327,30.3055,29.7521,29.7827,99151.917242544,0
+IGE.US,D,20121025,000000,30.1413,30.216,29.8278,30.158,137434.57363002,0
+IGE.US,D,20121026,000000,30.1669,30.3664,29.9939,30.1286,211391.00029562,0
+IGE.US,D,20121031,000000,30.2494,30.3536,30.045,30.2259,161780.44646073,0
+IGE.US,D,20121101,000000,30.2829,30.445,30.1099,30.4116,344782.00395744,0
+IGE.US,D,20121102,000000,30.4765,30.4765,29.761,29.8131,158759.47030684,0
+IGE.US,D,20121105,000000,29.7344,30.0018,29.7148,29.9713,150416.93629341,0
+IGE.US,D,20121106,000000,30.0932,30.4843,30.0843,30.3969,332542.42088055,0
+IGE.US,D,20121107,000000,30.0627,30.0627,29.4475,29.7148,533453.1064624,0
+IGE.US,D,20121108,000000,29.6883,29.7974,29.2529,29.2529,312002.02154784,0
+IGE.US,D,20121109,000000,29.1242,29.5881,29.1085,29.2529,160980.68652238,0
+IGE.US,D,20121112,000000,29.2775,29.3443,29.1419,29.2126,235132.47439431,0
+IGE.US,D,20121113,000000,28.9866,29.3846,28.8303,29.0426,340328.37895722,0
+IGE.US,D,20121114,000000,29.1025,29.1025,28.4706,28.5374,230522.15342653,0
+IGE.US,D,20121115,000000,28.5286,28.7153,28.2622,28.4706,368193.80602047,0
+IGE.US,D,20121116,000000,28.4303,28.6033,28.0814,28.5728,159221.41815927,0
+IGE.US,D,20121119,000000,28.9227,29.3001,28.9227,29.3001,123453.01979681,0
+IGE.US,D,20121120,000000,29.2716,29.2775,28.9935,29.1762,469506.90660786,0
+IGE.US,D,20121121,000000,29.1979,29.3679,29.1242,29.3443,137483.41393159,0
+IGE.US,D,20121123,000000,29.5487,29.7747,29.4318,29.7747,83196.401220539,0
+IGE.US,D,20121126,000000,29.6018,29.6018,29.3286,29.5408,158802.20557072,0
+IGE.US,D,20121127,000000,29.4318,29.5575,29.2263,29.2529,112624.7179343,0
+IGE.US,D,20121128,000000,28.9866,29.5152,28.8627,29.5005,201901.73670139,0
+IGE.US,D,20121129,000000,29.647,29.823,29.533,29.6185,341614.5068988,0
+IGE.US,D,20121130,000000,29.5841,29.7394,29.4357,29.59,298561.78105714,0
+IGE.US,D,20121203,000000,29.6411,29.7747,29.3207,29.3207,667528.8918526,0
+IGE.US,D,20121204,000000,29.2126,29.4622,29.2126,29.2716,152796.88348909,0
+IGE.US,D,20121205,000000,29.2775,29.5152,29.1812,29.3286,204049.69246457,0
+IGE.US,D,20121206,000000,29.2441,29.4239,29.2185,29.3846,130734.29475718,0
+IGE.US,D,20121207,000000,29.533,29.5575,29.4161,29.5232,131132.13971379,0
+IGE.US,D,20121210,000000,29.5487,29.6883,29.5232,29.6264,205959.55175755,0
+IGE.US,D,20121211,000000,29.6883,29.8357,29.6647,29.7197,443237.94690248,0
+IGE.US,D,20121212,000000,29.8357,30.103,29.7747,29.8819,216059.31912153,0
+IGE.US,D,20121213,000000,29.6961,29.7974,29.4544,29.5644,759778.04647201,0
+IGE.US,D,20121214,000000,29.4318,29.5881,29.4161,29.4947,168412.55241262,0
+IGE.US,D,20121217,000000,29.5939,29.7423,29.5408,29.7197,282755.83845871,0
+IGE.US,D,20121218,000000,29.8632,30.2092,29.7148,30.1669,461352.61125679,0
+IGE.US,D,20121219,000000,30.1246,30.2386,29.9664,29.9811,917477.27523207,0
+IGE.US,D,20121220,000000,29.9438,30.1246,29.8465,30.1246,296506.4183657,0
+IGE.US,D,20121221,000000,29.6981,29.9664,29.6902,29.877,339564.23173877,0
+IGE.US,D,20121224,000000,29.8534,29.8534,29.6362,29.6578,139620.17712566,0
+IGE.US,D,20121226,000000,29.8308,29.877,29.5585,29.5654,467512.5942934,0
+IGE.US,D,20121227,000000,29.6205,29.6431,29.2775,29.589,244712.29604773,0
+IGE.US,D,20121228,000000,29.3679,29.4003,29.1232,29.189,217630.34882231,0
+IGE.US,D,20121231,000000,29.0337,29.9398,29.0337,29.9398,1832716.0366417,0
+IGE.US,D,20130102,000000,30.3202,30.5,30.1699,30.5,455852.98979776,0
+IGE.US,D,20130103,000000,30.5,30.7399,30.3202,30.4106,272999.98821837,0
+IGE.US,D,20130104,000000,30.3713,30.7811,30.3713,30.7644,209766.04276185,0
+IGE.US,D,20130107,000000,30.6563,30.6632,30.4519,30.5482,245837.6579966,0
+IGE.US,D,20130108,000000,30.4519,30.4755,30.2632,30.4598,369089.21154941,0
+IGE.US,D,20130109,000000,30.4922,30.5561,30.2956,30.4106,153604.78347771,0
+IGE.US,D,20130110,000000,30.6082,30.7713,30.5384,30.7329,144653.78070713,0
+IGE.US,D,20130111,000000,30.7025,30.7565,30.6003,30.7329,134660.85150286,0
+IGE.US,D,20130114,000000,30.7329,30.8145,30.616,30.6731,168001.47987433,0
+IGE.US,D,20130115,000000,30.5836,30.8451,30.5207,30.8451,105928.50908659,0
+IGE.US,D,20130116,000000,30.7713,30.8814,30.6927,30.8519,743425.70299967,0
+IGE.US,D,20130117,000000,30.962,31.1575,30.8745,31.0003,120753.57562831,0
+IGE.US,D,20130118,000000,30.9865,31.2391,30.962,31.2313,187137.72053665,0
+IGE.US,D,20130122,000000,31.2126,31.591,31.1497,31.591,158791.01300161,0
+IGE.US,D,20130123,000000,31.5183,31.5183,31.3473,31.3983,221129.55292917,0
+IGE.US,D,20130124,000000,31.3924,31.6136,31.2814,31.3728,254997.24955518,0
+IGE.US,D,20130125,000000,31.4464,31.6057,31.3551,31.4946,178116.50983255,0
+IGE.US,D,20130128,000000,31.5762,31.5762,31.2657,31.4297,146160.70751209,0
+IGE.US,D,20130129,000000,31.5183,31.9359,31.5183,31.9113,223873.76737412,0
+IGE.US,D,20130130,000000,31.9969,32.1462,31.705,31.7472,182450.06909137,0
+IGE.US,D,20130131,000000,31.6706,31.7718,31.5212,31.6224,1342820.3391374,0
+IGE.US,D,20130201,000000,31.6195,31.988,31.6195,31.9742,231371.77117274,0
+IGE.US,D,20130204,000000,31.7216,31.8249,31.6843,31.705,129065.58445324,0
+IGE.US,D,20130205,000000,31.8946,32.0362,31.7944,31.9487,204271.50883424,0
+IGE.US,D,20130206,000000,31.705,31.9359,31.6755,31.9359,128526.30612331,0
+IGE.US,D,20130207,000000,31.8946,31.9575,31.6755,31.8406,634406.00982566,0
+IGE.US,D,20130208,000000,31.8485,32.0362,31.8485,32.0362,603589.81454204,0
+IGE.US,D,20130211,000000,31.9742,31.9742,31.7767,31.8092,155438.32979948,0
+IGE.US,D,20130212,000000,31.8789,32.0145,31.7315,31.9575,181783.60247608,0
+IGE.US,D,20130213,000000,32.0224,32.0666,31.9359,32.0066,316395.61367736,0
+IGE.US,D,20130214,000000,31.9969,32.2868,31.9359,32.217,100793.15487685,0
+IGE.US,D,20130215,000000,32.1767,32.1767,31.6342,31.7767,358836.818243,0
+IGE.US,D,20130219,000000,31.8249,32.0441,31.8249,31.9969,263539.21480004,0
+IGE.US,D,20130220,000000,31.9487,31.9487,31.1408,31.1654,634298.15415967,0
+IGE.US,D,20130221,000000,31.1271,31.1271,30.8067,31.018,225002.18184185,0
+IGE.US,D,20130222,000000,31.1713,31.3148,30.9865,31.306,854210.76957451,0
+IGE.US,D,20130225,000000,31.5113,31.6136,30.6003,30.6003,987549.8804159,0
+IGE.US,D,20130226,000000,30.8067,30.8882,30.3949,30.8293,181014.36772621,0
+IGE.US,D,20130227,000000,30.7713,31.2883,30.7644,31.246,349959.07592478,0
+IGE.US,D,20130228,000000,31.2244,31.4013,31.1418,31.2411,909898.88843711,0
+IGE.US,D,20130301,000000,31.0268,31.0957,30.8372,31.0957,305800.32075362,0
+IGE.US,D,20130304,000000,31.018,31.0484,30.6396,30.8745,726807.79038752,0
+IGE.US,D,20130305,000000,31.1507,31.2087,31.0268,31.0878,681393.43246326,0
+IGE.US,D,20130306,000000,31.1988,31.3737,31.135,31.3079,240260.70606008,0
+IGE.US,D,20130307,000000,31.3816,31.534,31.2893,31.4907,82471.936747121,0
+IGE.US,D,20130308,000000,31.6303,31.6863,31.4839,31.6362,318547.63946567,0
+IGE.US,D,20130311,000000,31.5831,31.6932,31.4072,31.642,559452.42700282,0
+IGE.US,D,20130312,000000,31.699,31.9428,31.6666,31.7767,175074.1660467,0
+IGE.US,D,20130313,000000,31.7129,31.7865,31.5497,31.591,176005.18429555,0
+IGE.US,D,20130314,000000,31.6755,32.0833,31.6587,32.0529,192929.36629886,0
+IGE.US,D,20130315,000000,32.0106,32.2141,31.9841,32.0568,1580253.3952373,0
+IGE.US,D,20130318,000000,31.7472,32.0224,31.7129,31.8249,1670885.7323732,0
+IGE.US,D,20130319,000000,31.8318,31.8622,31.2519,31.473,1652225.6846513,0
+IGE.US,D,20130320,000000,31.5939,31.7649,31.5064,31.702,357928.18513238,0
+IGE.US,D,20130321,000000,31.6077,31.7806,31.5428,31.5526,331674.48802124,0
+IGE.US,D,20130322,000000,31.6303,31.7973,31.6156,31.7167,181615.7139394,0
+IGE.US,D,20130325,000000,31.8269,31.8829,31.4583,31.586,143386.98538493,0
+IGE.US,D,20130326,000000,31.702,31.8652,31.6224,31.8514,738579.32057427,0
+IGE.US,D,20130327,000000,31.6706,32.0253,31.6156,31.9762,877267.46194481,0
+IGE.US,D,20130328,000000,31.9703,32.0705,31.8583,31.9389,2368643.7183841,0
+IGE.US,D,20130401,000000,32.0185,32.0185,31.5939,31.7423,354848.19361407,0
+IGE.US,D,20130402,000000,31.8052,31.8052,31.4249,31.5123,224736.61270202,0
+IGE.US,D,20130403,000000,31.534,31.534,30.6809,30.7988,257210.32572046,0
+IGE.US,D,20130404,000000,30.7478,30.8519,30.5738,30.7713,905860.40600031,0
+IGE.US,D,20130405,000000,30.3772,30.8745,30.3497,30.8745,255927.25029774,0
+IGE.US,D,20130408,000000,30.9452,31.0554,30.8234,31.0484,614938.06211512,0
+IGE.US,D,20130409,000000,31.0957,31.5693,31.0622,31.4583,146641.98798389,0
+IGE.US,D,20130410,000000,31.4907,31.6362,31.4484,31.5212,315808.51255213,0
+IGE.US,D,20130411,000000,31.6224,31.7345,31.4406,31.5693,194024.20305925,0
+IGE.US,D,20130412,000000,31.2529,31.3334,30.7478,30.9305,885711.74658651,0
+IGE.US,D,20130415,000000,30.4352,30.4352,29.3875,29.3954,930099.44067132,0
+IGE.US,D,20130416,000000,29.759,29.8632,29.4199,29.8052,1015311.5218382,0
+IGE.US,D,20130417,000000,29.4741,29.5448,28.8607,29.016,455564.01801342,0
+IGE.US,D,20130418,000000,29.1173,29.4671,28.844,29.2873,303713.41536741,0
+IGE.US,D,20130419,000000,29.5025,29.5546,29.0337,29.2372,136815.92981002,0
+IGE.US,D,20130422,000000,29.4908,29.6617,29.1339,29.5988,524025.91075142,0
+IGE.US,D,20130423,000000,29.6077,29.822,29.4828,29.7964,456922.38890107,0
+IGE.US,D,20130424,000000,29.8721,30.5069,29.8721,30.385,772836.72210663,0
+IGE.US,D,20130425,000000,30.4018,30.8519,30.3645,30.4656,263442.55170317,0
+IGE.US,D,20130426,000000,30.3645,30.4352,30.047,30.2858,180194.25766221,0
+IGE.US,D,20130429,000000,30.4519,30.7329,30.3497,30.6396,171886.3188624,0
+IGE.US,D,20130430,000000,30.6445,30.8745,30.3831,30.8578,514958.91226458,0
+IGE.US,D,20130501,000000,30.6868,30.6868,30.2779,30.3419,514948.73720176,0
+IGE.US,D,20130502,000000,30.5286,30.7399,30.3103,30.6632,275187.62672658,0
+IGE.US,D,20130503,000000,31.0003,31.3492,30.9708,31.2145,227823.7267643,0
+IGE.US,D,20130506,000000,31.247,31.5123,31.247,31.3934,228526.82360579,0
+IGE.US,D,20130507,000000,31.4671,31.702,31.357,31.5762,260589.46408595,0
+IGE.US,D,20130508,000000,31.586,31.8189,31.5615,31.8189,231872.38426393,0
+IGE.US,D,20130509,000000,31.7905,31.9075,31.586,31.702,125956.08525273,0
+IGE.US,D,20130510,000000,31.4907,31.6224,31.2529,31.6156,308614.74313209,0
+IGE.US,D,20130513,000000,31.4907,31.586,31.3737,31.5212,436142.87559189,0
+IGE.US,D,20130514,000000,31.534,31.8269,31.534,31.8189,136126.06055022,0
+IGE.US,D,20130515,000000,31.6706,31.7718,31.4484,31.645,257031.24461468,0
+IGE.US,D,20130516,000000,31.534,31.8052,31.4671,31.534,207118.49141377,0
+IGE.US,D,20130517,000000,31.6539,31.9625,31.6539,31.93,361548.47248691,0
+IGE.US,D,20130520,000000,31.9222,32.4892,31.8829,32.4755,301319.22308377,0
+IGE.US,D,20130521,000000,32.4097,32.6317,32.2199,32.3477,2420910.9811237,0
+IGE.US,D,20130522,000000,32.4322,32.7507,31.8121,31.9841,635413.34104572,0
+IGE.US,D,20130523,000000,31.5526,31.9536,31.4839,31.9389,377064.4257947,0
+IGE.US,D,20130524,000000,31.7345,31.7649,31.5615,31.758,169972.38954428,0
+IGE.US,D,20130528,000000,32.1266,32.2534,31.9222,32.0489,345737.44235707,0
+IGE.US,D,20130529,000000,31.9428,32.1629,31.7856,32.1168,219609.39854253,0
+IGE.US,D,20130530,000000,32.0627,32.2927,31.93,32.1728,189814.77956693,0
+IGE.US,D,20130531,000000,32.0145,32.0608,31.528,31.528,455247.57355944,0
+IGE.US,D,20130603,000000,31.6077,31.8269,31.4839,31.8189,413465.71306511,0
+IGE.US,D,20130604,000000,31.6656,31.815,31.3757,31.5802,281188.87878307,0
+IGE.US,D,20130605,000000,31.5369,31.5723,31.2155,31.2244,274825.39448986,0
+IGE.US,D,20130606,000000,31.2686,31.5369,31.135,31.5369,263087.44201044,0
+IGE.US,D,20130607,000000,31.586,31.7649,31.4406,31.7423,309991.42913285,0
+IGE.US,D,20130610,000000,31.8435,31.8435,31.5615,31.6539,440692.14618269,0
+IGE.US,D,20130611,000000,31.2411,31.3944,31.0967,31.1124,214706.03576528,0
+IGE.US,D,20130612,000000,31.3492,31.3934,30.8676,30.9227,194903.32848767,0
+IGE.US,D,20130613,000000,30.8372,31.4907,30.8372,31.4484,505543.926629,0
+IGE.US,D,20130614,000000,31.4603,31.5084,31.1045,31.1418,151473.10781505,0
+IGE.US,D,20130617,000000,31.3816,31.6077,31.357,31.534,156763.1229798,0
+IGE.US,D,20130618,000000,31.4917,31.7453,31.4917,31.6726,318489.64160754,0
+IGE.US,D,20130619,000000,31.6253,31.8003,31.2824,31.2824,492224.76938596,0
+IGE.US,D,20130620,000000,30.7311,30.8048,30.1649,30.2573,303923.02166169,0
+IGE.US,D,20130621,000000,30.4883,30.4883,29.8848,30.2907,303814.14848942,0
+IGE.US,D,20130624,000000,29.9203,30.0754,29.3384,29.7275,353642.44866885,0
+IGE.US,D,20130625,000000,30.0106,30.156,29.7993,30.0676,2436840.0419824,0
+IGE.US,D,20130626,000000,30.1482,30.2406,29.934,30.1482,841228.40691111,0
+IGE.US,D,20130627,000000,30.3153,30.4795,30.2406,30.2573,546242.14293205,0
+IGE.US,D,20130628,000000,30.2573,30.6141,30.1709,30.3615,1178619.2452296,0
+IGE.US,D,20130701,000000,30.4716,30.7703,30.4057,30.5443,307655.23470733,0
+IGE.US,D,20130702,000000,30.5885,30.7468,30.3546,30.5109,240298.35379255,0
+IGE.US,D,20130703,000000,30.448,30.5806,30.3232,30.559,109533.53384687,0
+IGE.US,D,20130705,000000,30.7703,30.7968,30.3831,30.7968,139775.85558695,0
+IGE.US,D,20130708,000000,30.9708,31.1281,30.9059,30.962,574709.93371476,0
+IGE.US,D,20130709,000000,31.1733,31.359,31.0967,31.3334,198247.87163953,0
+IGE.US,D,20130710,000000,31.3757,31.3944,31.1281,31.2087,213530.81600855,0
+IGE.US,D,20130711,000000,31.6656,31.7757,31.4691,31.7374,195916.76474543,0
+IGE.US,D,20130712,000000,31.6323,31.7669,31.5723,31.7532,233153.42467409,0
+IGE.US,D,20130715,000000,31.8239,31.8308,31.6902,31.7286,266438.0902,0
+IGE.US,D,20130716,000000,31.7669,31.8003,31.4504,31.6559,414773.20863862,0
+IGE.US,D,20130717,000000,31.761,31.8868,31.6813,31.7453,141698.94246161,0
+IGE.US,D,20130718,000000,31.8691,32.1315,31.8691,32.045,167369.60847266,0
+IGE.US,D,20130719,000000,32.1629,32.5207,32.1246,32.5207,316900.29679367,0
+IGE.US,D,20130722,000000,32.56,32.735,32.5364,32.6052,252995.81469673,0
+IGE.US,D,20130723,000000,32.6464,32.7801,32.6377,32.7251,320103.40657221,0
+IGE.US,D,20130724,000000,32.7801,32.7801,32.0666,32.2022,1780080.4366278,0
+IGE.US,D,20130725,000000,32.1885,32.4735,32.1246,32.4087,687094.52016629,0
+IGE.US,D,20130726,000000,32.2818,32.331,32.0539,32.3064,269614.74481519,0
+IGE.US,D,20130729,000000,32.2022,32.2435,31.9428,32.0765,319299.57660873,0
+IGE.US,D,20130730,000000,32.1011,32.1551,31.815,31.9664,402178.51586901,0
+IGE.US,D,20130731,000000,32.045,32.3772,32.0066,32.0912,1180341.8833666,0
+IGE.US,D,20130801,000000,32.3152,32.6131,32.3152,32.5668,369308.99290651,0
+IGE.US,D,20130802,000000,32.6131,32.6131,32.3398,32.449,132782.53490464,0
+IGE.US,D,20130805,000000,32.4145,32.4234,32.2435,32.3772,376020.46434846,0
+IGE.US,D,20130806,000000,32.3221,32.3684,31.988,32.0666,126140.25388993,0
+IGE.US,D,20130807,000000,32.0066,32.0539,31.8003,31.9035,169300.83539758,0
+IGE.US,D,20130808,000000,32.0608,32.3448,31.9261,32.2818,141352.99032543,0
+IGE.US,D,20130809,000000,32.2897,32.3851,32.1246,32.3064,126988.85412986,0
+IGE.US,D,20130812,000000,32.2248,32.4087,32.1629,32.2995,110246.80575118,0
+IGE.US,D,20130813,000000,32.331,32.3851,32.1472,32.2818,141145.41904371,0
+IGE.US,D,20130814,000000,32.3448,32.4008,32.2818,32.3398,155311.14151412,0
+IGE.US,D,20130815,000000,32.1551,32.3929,32.0302,32.3684,316644.90271666,0
+IGE.US,D,20130816,000000,32.4008,32.4008,32.1472,32.2504,842286.61344532,0
+IGE.US,D,20130819,000000,32.1394,32.217,31.7119,31.7119,899254.75521179,0
+IGE.US,D,20130820,000000,31.7453,32.1168,31.6559,31.9575,702114.94791432,0
+IGE.US,D,20130821,000000,31.8868,31.9812,31.6323,31.6559,328336.04990708,0
+IGE.US,D,20130822,000000,31.8475,32.4588,31.8003,32.1472,165955.27473944,0
+IGE.US,D,20130823,000000,32.1629,32.4588,32.0843,32.4234,328538.53365737,0
+IGE.US,D,20130826,000000,32.4883,32.6563,32.3851,32.4087,191867.08973952,0
+IGE.US,D,20130827,000000,32.3064,32.4391,32.0608,32.1011,117111.92064184,0
+IGE.US,D,20130828,000000,32.1472,32.678,32.1472,32.4588,150289.74800805,0
+IGE.US,D,20130829,000000,32.4391,32.4391,32.1472,32.2337,104587.43580575,0
+IGE.US,D,20130830,000000,32.3595,32.4224,32.1609,32.2415,659481.43466121,0
+IGE.US,D,20130903,000000,32.449,32.5423,32.2111,32.3851,170074.14017257,0
+IGE.US,D,20130904,000000,32.2818,32.5747,32.274,32.5423,146038.60675814,0
+IGE.US,D,20130905,000000,32.5747,32.7595,32.5668,32.6464,227176.59276839,0
+IGE.US,D,20130906,000000,32.8184,32.9453,32.56,32.7507,145615.32414445,0
+IGE.US,D,20130909,000000,32.7801,33.1153,32.7801,33.0897,573220.30451661,0
+IGE.US,D,20130910,000000,33.1153,33.1153,32.8017,33.0101,200728.55195722,0
+IGE.US,D,20130911,000000,32.9384,33.2548,32.844,33.2548,236114.3679573,0
+IGE.US,D,20130912,000000,33.1438,33.2303,32.9777,32.9866,258924.82380714,0
+IGE.US,D,20130913,000000,32.9699,33.1065,32.9699,33.0347,276896.01977555,0
+IGE.US,D,20130916,000000,33.2627,33.2785,33.0101,33.0347,253159.63320828,0
+IGE.US,D,20130917,000000,33.018,33.2548,33.018,33.1909,167431.67635591,0
+IGE.US,D,20130918,000000,33.1065,33.8858,33.0563,33.7688,204970.53565059,0
+IGE.US,D,20130919,000000,33.7924,33.878,33.5487,33.6175,634009.18237534,0
+IGE.US,D,20130920,000000,33.6175,33.6175,33.1506,33.2066,328029.78051592,0
+IGE.US,D,20130923,000000,33.0897,33.1909,32.9777,33.0347,124754.41033264,0
+IGE.US,D,20130924,000000,33.0652,33.3148,32.9147,33.1074,202078.78279462,0
+IGE.US,D,20130925,000000,33.1172,33.3915,33.1172,33.1762,143931.35124627,0
+IGE.US,D,20130926,000000,33.3059,33.3364,33.0986,33.2411,108536.37768964,0
+IGE.US,D,20130927,000000,33.0819,33.1536,33.0278,33.0897,1915646.8687225,0
+IGE.US,D,20130930,000000,32.7801,33.0111,32.6563,32.8863,1744120.7470842,0
+IGE.US,D,20131001,000000,32.7517,33.1683,32.735,33.0986,921133.17530649,0
+IGE.US,D,20131002,000000,32.9472,33.2253,32.845,33.1457,1427997.8250907,0
+IGE.US,D,20131003,000000,33.0436,33.1074,32.7074,32.8932,858899.43852606,0
+IGE.US,D,20131004,000000,32.9069,33.2636,32.8607,33.185,109638.33699402,0
+IGE.US,D,20131007,000000,32.9787,33.13,32.8027,32.9639,100340.36458096,0
+IGE.US,D,20131008,000000,32.9472,33.0366,32.502,32.502,158440.99084029,0
+IGE.US,D,20131009,000000,32.5668,32.5668,32.1964,32.4224,246294.51831762,0
+IGE.US,D,20131010,000000,32.6377,33.073,32.6377,33.0278,654762.24052116,0
+IGE.US,D,20131011,000000,32.8784,33.3649,32.8784,33.3059,83222.856383894,0
+IGE.US,D,20131014,000000,33.0652,33.5448,33.0652,33.5035,96783.162615975,0
+IGE.US,D,20131015,000000,33.4789,33.5654,33.2813,33.4082,152986.13965771,0
+IGE.US,D,20131016,000000,33.5732,33.876,33.5732,33.8387,156135.32160326,0
+IGE.US,D,20131017,000000,33.8711,34.0578,33.8131,34.0283,159957.07520179,0
+IGE.US,D,20131018,000000,34.2819,34.384,34.1453,34.3772,99824.488895535,0
+IGE.US,D,20131021,000000,34.3536,34.5285,34.2091,34.2632,169744.46813692,0
+IGE.US,D,20131022,000000,34.4803,34.7565,34.4076,34.56,307992.02928696,0
+IGE.US,D,20131023,000000,34.3615,34.3615,33.9231,33.9703,302056.91513886,0
+IGE.US,D,20131024,000000,34.0116,34.3202,33.9703,34.2996,90631.31962962,0
+IGE.US,D,20131025,000000,34.504,34.504,34.2455,34.4803,197226.29533151,0
+IGE.US,D,20131028,000000,34.4863,34.5373,34.328,34.4706,128892.60838515,0
+IGE.US,D,20131029,000000,34.6936,34.6936,34.5285,34.6445,81601.96887525,0
+IGE.US,D,20131030,000000,34.6779,34.8362,34.1531,34.4627,186657.45757113,0
+IGE.US,D,20131031,000000,34.3998,34.5757,34.2337,34.2819,226077.68598287,0
+IGE.US,D,20131101,000000,34.2819,34.2819,33.7246,34.0578,248134.16967709,0
+IGE.US,D,20131104,000000,34.2337,34.5128,34.1531,34.4863,148068.53179251,0
+IGE.US,D,20131105,000000,34.3998,34.3998,34.106,34.1708,169307.95794156,0
+IGE.US,D,20131106,000000,34.384,34.5216,34.1118,34.2003,129821.59162143,0
+IGE.US,D,20131107,000000,34.2996,34.2996,33.5281,33.6145,337580.09448713,0
+IGE.US,D,20131108,000000,33.5448,34.1453,33.5448,34.1374,183286.45925591,0
+IGE.US,D,20131111,000000,34.1207,34.2337,34.0981,34.1787,80147.952397,0
+IGE.US,D,20131112,000000,34.1207,34.1453,33.7079,33.8131,162730.79732896,0
+IGE.US,D,20131113,000000,33.7246,34.1374,33.701,34.1118,338710.54396743,0
+IGE.US,D,20131114,000000,34.106,34.4076,34.106,34.3919,86344.565659803,0
+IGE.US,D,20131115,000000,34.4627,34.5669,34.3447,34.5373,125422.9119605,0
+IGE.US,D,20131118,000000,34.6612,34.6612,34.0981,34.1866,117819.08750845,0
+IGE.US,D,20131119,000000,34.1453,34.3447,33.9791,34.1954,162521.19103468,0
+IGE.US,D,20131120,000000,34.2996,34.4076,34.0037,34.0912,208056.6322066,0
+IGE.US,D,20131121,000000,34.1708,34.4362,34.0981,34.3919,453460.83252669,0
+IGE.US,D,20131122,000000,34.4146,34.5128,34.2386,34.504,154246.82994221,0
+IGE.US,D,20131125,000000,34.4076,34.4076,34.0194,34.1374,594085.28835356,0
+IGE.US,D,20131126,000000,34.1866,34.272,33.9624,34.0981,300355.64463387,0
+IGE.US,D,20131127,000000,34.0194,34.1453,33.701,33.8544,169209.25983212,0
+IGE.US,D,20131129,000000,33.93,34.1453,33.7571,33.8544,84884.444143855,0
+IGE.US,D,20131202,000000,33.8298,34.0116,33.5978,33.7501,200660.37903627,0
+IGE.US,D,20131203,000000,33.6774,33.9231,33.6067,33.7875,1181348.1970803,0
+IGE.US,D,20131204,000000,33.7571,33.8298,33.4347,33.701,176841.57446008,0
+IGE.US,D,20131205,000000,33.5978,33.7158,33.5035,33.5369,129183.61518205,0
+IGE.US,D,20131206,000000,33.8228,33.8465,33.4868,33.5792,178537.75743365,0
+IGE.US,D,20131209,000000,33.6862,33.7246,33.4946,33.6312,163104.22213477,0
+IGE.US,D,20131210,000000,33.701,33.8465,33.6401,33.6401,199476.00172298,0
+IGE.US,D,20131211,000000,33.6312,33.6312,33.0573,33.1232,556158.75916511,0
+IGE.US,D,20131212,000000,33.0897,33.3364,33.0199,33.2185,169714.96045472,0
+IGE.US,D,20131213,000000,33.1929,33.2185,33.0366,33.185,181858.89794101,0
+IGE.US,D,20131216,000000,33.3059,33.4946,33.2813,33.4347,339173.50932614,0
+IGE.US,D,20131217,000000,33.3738,33.4406,33.1389,33.2568,461089.07712951,0
+IGE.US,D,20131218,000000,33.3512,33.6558,33.0366,33.6224,420916.91157472,0
+IGE.US,D,20131219,000000,33.5281,33.6931,33.417,33.6695,413685.49442221,0
+IGE.US,D,20131220,000000,33.7246,33.9153,33.6862,33.8387,531612.43759665,0
+IGE.US,D,20131223,000000,33.9743,34.0538,33.8583,33.8858,917510.85293941,0
+IGE.US,D,20131224,000000,33.9192,34.1492,33.9094,34.1177,371720.48279696,0
+IGE.US,D,20131226,000000,34.2366,34.3516,34.1963,34.3251,445671.82193115,0
+IGE.US,D,20131227,000000,34.4597,34.5197,34.3182,34.4942,741479.2134805,0
+IGE.US,D,20131230,000000,34.502,34.5738,34.2504,34.2593,1217908.2153309,0
+IGE.US,D,20131231,000000,34.3506,34.6022,34.2436,34.5973,506371.15923699,0
+IGE.US,D,20140102,000000,34.4126,34.558,34.0627,34.1836,572492.78752434,0
+IGE.US,D,20140103,000000,34.2239,34.3585,34.0155,34.0627,392166.25404536,0
+IGE.US,D,20140106,000000,34.1836,34.1836,33.8917,34.0411,166766.22724689,0
+IGE.US,D,20140107,000000,34.0538,34.2436,33.989,34.2366,93229.013169839,0
+IGE.US,D,20140108,000000,34.2239,34.2239,33.934,34.048,196684.98198901,0
+IGE.US,D,20140109,000000,34.0333,34.0538,33.6872,33.8858,148008.49892181,0
+IGE.US,D,20140110,000000,33.9192,34.0538,33.8583,34.0538,128175.26645571,0
+IGE.US,D,20140113,000000,33.9507,33.9978,33.4347,33.4878,268818.03739568,0
+IGE.US,D,20140114,000000,33.5536,33.8671,33.5468,33.8494,207091.01874414,0
+IGE.US,D,20140115,000000,33.8858,33.9428,33.7678,33.816,175411.97813262,0
+IGE.US,D,20140116,000000,33.8071,33.9251,33.6725,33.9251,172633.16847405,0
+IGE.US,D,20140117,000000,33.9585,34.1492,33.8494,33.8917,124919.24635046,0
+IGE.US,D,20140121,000000,34.0627,34.1836,33.934,34.1423,159557.19523262,0
+IGE.US,D,20140122,000000,34.214,34.2681,34.0538,34.2307,227599.87538208,0
+IGE.US,D,20140123,000000,34.1423,34.2052,33.8071,33.934,343666.81707138,0
+IGE.US,D,20140124,000000,33.7334,33.7334,33.1615,33.2185,233329.45326103,0
+IGE.US,D,20140127,000000,33.2578,33.2636,32.7733,32.9541,212837.8942299,0
+IGE.US,D,20140128,000000,33.0475,33.3059,33.0042,33.2813,128360.4525992,0
+IGE.US,D,20140129,000000,33.0563,33.3521,32.9059,33.1762,128424.55549502,0
+IGE.US,D,20140130,000000,33.3148,33.3836,33.0897,33.2332,942926.12487345,0
+IGE.US,D,20140131,000000,32.8843,33.2096,32.8096,32.962,2073508.8984878,0
+IGE.US,D,20140203,000000,33.0042,33.0475,32.3172,32.3487,539545.93408435,0
+IGE.US,D,20140204,000000,32.4686,32.6986,32.4028,32.6426,392538.6613449,0
+IGE.US,D,20140205,000000,32.508,32.6347,32.3408,32.4175,440025.6795674,0
+IGE.US,D,20140206,000000,32.5472,32.9866,32.5472,32.9296,197665.85804572,0
+IGE.US,D,20140207,000000,33.0897,33.3521,32.9453,33.3148,284097.92924584,0
+IGE.US,D,20140210,000000,33.2813,33.2813,33.0976,33.2185,191851.82714528,0
+IGE.US,D,20140211,000000,33.2499,33.8258,33.2185,33.7255,282964.42724671,0
+IGE.US,D,20140212,000000,33.7817,33.9192,33.6578,33.6657,317662.40899955,0
+IGE.US,D,20140213,000000,33.4878,34.0067,33.4406,33.9428,422117.56898852,0
+IGE.US,D,20140214,000000,34.0234,34.3418,33.989,34.2681,331487.26686519,0
+IGE.US,D,20140218,000000,34.3663,34.5197,34.3113,34.4853,179250.01183168,0
+IGE.US,D,20140219,000000,34.389,34.7486,34.3516,34.3821,236144.89314579,0
+IGE.US,D,20140220,000000,34.3969,34.6759,34.3585,34.6327,1962482.6829239,0
+IGE.US,D,20140221,000000,34.6592,34.6592,34.4185,34.4185,204221.65102638,0
+IGE.US,D,20140224,000000,34.5355,35.1527,34.5355,34.902,382908.98188363,0
+IGE.US,D,20140225,000000,34.8253,34.9079,34.5836,34.8253,176231.07069034,0
+IGE.US,D,20140226,000000,34.8755,34.8755,34.558,34.6681,204340.69926148,0
+IGE.US,D,20140227,000000,34.617,34.7202,34.4853,34.6759,412836.89418229,0
+IGE.US,D,20140228,000000,34.6602,34.9855,34.6602,34.8499,848402.84371177,0
+IGE.US,D,20140303,000000,34.6681,35.0602,34.617,34.6936,359989.65286152,0
+IGE.US,D,20140304,000000,34.9757,35.1527,34.8598,35.0268,226167.22653576,0
+IGE.US,D,20140305,000000,34.9954,35.0602,34.7939,34.8843,788232.60967305,0
+IGE.US,D,20140306,000000,34.9256,35.1605,34.9256,35.1162,118946.4844699,0
+IGE.US,D,20140307,000000,35.1781,35.1781,34.9571,35.0828,158982.30418278,0
+IGE.US,D,20140310,000000,35.0602,35.0681,34.7939,35.0425,222629.35719015,0
+IGE.US,D,20140311,000000,35.076,35.1398,34.558,34.6425,704975.15807553,0
+IGE.US,D,20140312,000000,34.4509,34.7339,34.3969,34.6759,185965.55329876,0
+IGE.US,D,20140313,000000,34.7339,34.7339,34.2877,34.3969,1890447.3081204,0
+IGE.US,D,20140314,000000,34.3516,34.5836,34.3516,34.4853,148845.90659263,0
+IGE.US,D,20140317,000000,34.5355,34.7732,34.5276,34.617,256965.10670629,0
+IGE.US,D,20140318,000000,34.6239,34.9501,34.5905,34.8676,180067.06937684,0
+IGE.US,D,20140319,000000,34.8755,34.8755,34.3663,34.5355,245485.60082272,0
+IGE.US,D,20140320,000000,34.3742,34.7113,34.2504,34.6848,196693.12203928,0
+IGE.US,D,20140321,000000,34.8352,35.0514,34.8116,34.8676,374236.77583455,0
+IGE.US,D,20140324,000000,34.9079,35.0514,34.5905,34.6327,358525.46132044,0
+IGE.US,D,20140325,000000,34.8234,34.9738,34.8234,34.9226,410213.76298499,0
+IGE.US,D,20140326,000000,35.0592,35.1378,34.6642,34.673,528607.74154328,0
+IGE.US,D,20140327,000000,34.6986,35.074,34.6386,35.0012,200878.1253808,0
+IGE.US,D,20140328,000000,35.131,35.4986,35.1143,35.417,795725.52594024,0
+IGE.US,D,20140331,000000,35.6027,35.6027,35.3334,35.4583,1076096.3296719,0
+IGE.US,D,20140401,000000,35.528,35.6676,35.4514,35.6489,418668.22268953,0
+IGE.US,D,20140402,000000,35.643,35.929,35.643,35.8749,136432.32994136,0
+IGE.US,D,20140403,000000,35.8819,36.1049,35.8494,36.0175,269059.18638472,0
+IGE.US,D,20140404,000000,36.2711,36.4077,35.8819,35.9467,456083.96372397,0
+IGE.US,D,20140407,000000,35.8662,35.8819,35.3433,35.3865,197096.0545273,0
+IGE.US,D,20140408,000000,35.475,35.8268,35.4583,35.7856,140784.20431329,0
+IGE.US,D,20140409,000000,35.8819,36.0646,35.6489,36.0253,187106.17784188,0
+IGE.US,D,20140410,000000,35.8573,36.0803,35.4416,35.5133,251562.14834415,0
+IGE.US,D,20140411,000000,35.3,35.5782,35.2647,35.306,670165.25063156,0
+IGE.US,D,20140414,000000,35.5782,35.8366,35.4248,35.7187,125092.22241856,0
+IGE.US,D,20140415,000000,35.6086,36.0715,35.5506,36.0646,208420.89945587,0
+IGE.US,D,20140416,000000,36.2494,36.4548,36.2101,36.4548,136172.86583923,0
+IGE.US,D,20140417,000000,36.4804,36.8234,36.4302,36.7457,177175.31652087,0
+IGE.US,D,20140421,000000,36.7624,36.9393,36.731,36.9324,1494143.8735288,0
+IGE.US,D,20140422,000000,36.841,37.017,36.6818,36.9393,173110.37892072,0
+IGE.US,D,20140423,000000,36.9443,37.2352,36.9324,37.1536,272776.13683613,0
+IGE.US,D,20140424,000000,37.2352,37.2902,37.0602,37.1054,126608.30678006,0
+IGE.US,D,20140425,000000,37.0337,37.1133,36.7703,36.8912,138195.66832962,0
+IGE.US,D,20140428,000000,36.9757,37.0091,36.5708,36.841,436034.00241962,0
+IGE.US,D,20140429,000000,37.0337,37.3845,37.0337,37.1389,275488.80858631,0
+IGE.US,D,20140430,000000,37.0504,37.13,36.841,37.0907,168176.49095499,0
+IGE.US,D,20140501,000000,37.017,37.1222,36.8912,36.9531,597978.2673919,0
+IGE.US,D,20140502,000000,37.0013,37.3049,36.8744,37.13,140106.54512889,0
+IGE.US,D,20140505,000000,37.0504,37.2813,36.9443,37.2106,208103.4374956,0
+IGE.US,D,20140506,000000,37.1389,37.4111,37.13,37.241,273362.22045508,0
+IGE.US,D,20140507,000000,37.4022,37.5703,37.1595,37.5064,353003.45472319,0
+IGE.US,D,20140508,000000,37.4288,37.4985,36.9147,36.961,261970.22011183,0
+IGE.US,D,20140509,000000,36.9836,36.9836,36.7556,36.9079,125081.02984944,0
+IGE.US,D,20140512,000000,37.1133,37.2499,37.069,37.2352,167315.68063966,0
+IGE.US,D,20140513,000000,37.3226,37.4435,37.2568,37.3531,117584.0435571,0
+IGE.US,D,20140514,000000,37.3531,37.5133,37.3442,37.3845,302557.52823005,0
+IGE.US,D,20140515,000000,37.299,37.3049,36.6651,36.9531,161904.58222725,0
+IGE.US,D,20140516,000000,36.9,36.9079,36.6651,36.841,196440.78048111,0
+IGE.US,D,20140519,000000,36.841,37.0759,36.8145,36.9757,200251.34151054,0
+IGE.US,D,20140520,000000,36.9531,37.0013,36.7624,36.8322,98202.583880608,0
+IGE.US,D,20140521,000000,36.9757,37.2568,36.9757,37.2283,160725.29244537,0
+IGE.US,D,20140522,000000,37.2283,37.3688,37.1663,37.2106,110399.43169362,0
+IGE.US,D,20140523,000000,37.2283,37.3295,37.1536,37.184,110414.69428786,0
+IGE.US,D,20140527,000000,37.2656,37.299,37.0337,37.1595,262217.47413857,0
+IGE.US,D,20140528,000000,37.1663,37.2745,37.0091,37.1939,155652.00611889,0
+IGE.US,D,20140529,000000,37.299,37.5526,37.13,37.5281,202292.45911402,0
+IGE.US,D,20140530,000000,37.4288,37.5703,37.3442,37.5428,258358.07280757,0
+IGE.US,D,20140602,000000,37.5958,37.6509,37.4288,37.5281,462403.695247,0
+IGE.US,D,20140603,000000,37.4651,37.6902,37.4494,37.6735,233052.69155208,0
+IGE.US,D,20140604,000000,37.6814,37.7138,37.4838,37.6666,391619.85317145,0
+IGE.US,D,20140605,000000,37.6115,37.9231,37.5428,37.8681,211683.02459881,0
+IGE.US,D,20140606,000000,37.987,38.2051,37.9437,38.1707,101719.08559428,0
+IGE.US,D,20140609,000000,38.2268,38.4106,38.1383,38.2347,134767.68966256,0
+IGE.US,D,20140610,000000,38.2563,38.273,38.1226,38.2268,98828.350244585,0
+IGE.US,D,20140611,000000,38.1531,38.443,38.1147,38.4007,212560.11501467,0
+IGE.US,D,20140612,000000,38.5305,38.8008,38.5305,38.6278,161209.62543603,0
+IGE.US,D,20140613,000000,38.6877,39.0415,38.5383,39.0415,217978.33597106,0
+IGE.US,D,20140616,000000,39.0917,39.2754,39.0317,39.185,303833.48110879,0
+IGE.US,D,20140617,000000,39.0759,39.1644,38.9551,39.1457,232400.47002475,0
+IGE.US,D,20140618,000000,39.1919,39.526,39.0917,39.4976,234798.73233353,0
+IGE.US,D,20140619,000000,39.5457,39.8189,39.5074,39.8189,217486.88043643,0
+IGE.US,D,20140620,000000,39.9703,40.1708,39.8926,40.155,198621.29644535,0
+IGE.US,D,20140623,000000,40.0813,40.4135,40.0813,40.3299,315466.63044108,0
+IGE.US,D,20140624,000000,40.3044,40.3378,39.4307,39.4573,396339.0473115,0
+IGE.US,D,20140625,000000,39.3727,39.816,39.3098,39.7776,193993.67787076,0
+IGE.US,D,20140626,000000,39.81,39.8966,39.5123,39.8966,157049.04224529,0
+IGE.US,D,20140627,000000,39.8327,40.0076,39.7334,39.9782,135532.8543873,0
+IGE.US,D,20140630,000000,39.9585,40.1363,39.8327,40.097,1115083.1004071,0
+IGE.US,D,20140701,000000,40.2671,40.3771,40.0803,40.1206,516185.00733546,0
+IGE.US,D,20140702,000000,40.1363,40.2169,40.0253,40.0803,349176.61359324,0
+IGE.US,D,20140703,000000,40.2101,40.2425,40.0007,40.2425,223097.41008029,0
+IGE.US,D,20140707,000000,40.1363,40.1688,39.8003,39.8553,213351.73490276,0
+IGE.US,D,20140708,000000,39.8003,39.8838,39.5987,39.8239,186885.37897849,0
+IGE.US,D,20140709,000000,39.8553,40.1118,39.8327,40.0725,242599.95300444,0
+IGE.US,D,20140710,000000,39.7836,39.8916,39.5565,39.6873,242731.21131493,0
+IGE.US,D,20140711,000000,39.6351,39.6351,39.3511,39.4573,219182.04590372,0
+IGE.US,D,20140714,000000,39.5811,39.7501,39.5123,39.7334,367860.06395967,0
+IGE.US,D,20140715,000000,39.7276,39.7334,39.1742,39.4396,330087.17821993,0
+IGE.US,D,20140716,000000,39.5565,40.0352,39.5565,40.0352,169698.68035419,0
+IGE.US,D,20140717,000000,39.9782,40.1118,39.4396,39.4788,140504.3900855,0
+IGE.US,D,20140718,000000,39.5427,39.7276,39.414,39.6489,187002.39220102,0
+IGE.US,D,20140721,000000,39.5624,39.696,39.4641,39.6489,208418.86444331,0
+IGE.US,D,20140722,000000,39.8651,39.9949,39.8327,39.9035,103268.74766312,0
+IGE.US,D,20140723,000000,39.9427,40.1363,39.8003,40.1285,80855.119263609,0
+IGE.US,D,20140724,000000,40.1619,40.2897,40.042,40.1619,190926.91393413,0
+IGE.US,D,20140725,000000,40.042,40.042,39.8553,39.9035,85807.322342436,0
+IGE.US,D,20140728,000000,40.097,40.097,39.5811,39.7687,144474.69960134,0
+IGE.US,D,20140729,000000,39.7501,39.8749,39.6489,39.6627,186341.01311714,0
+IGE.US,D,20140730,000000,39.816,39.9035,39.301,39.4396,170136.20805584,0
+IGE.US,D,20140731,000000,39.1958,39.1958,38.5659,38.5659,796555.81106709,0
+IGE.US,D,20140801,000000,38.4912,38.614,37.9368,38.2435,558031.9882319,0
+IGE.US,D,20140804,000000,38.274,38.9168,38.1531,38.8195,275825.60316595,0
+IGE.US,D,20140805,000000,38.7506,38.7506,37.8405,38.0734,395836.39920775,0
+IGE.US,D,20140806,000000,37.987,38.5953,37.9604,38.219,161706.16850208,0
+IGE.US,D,20140807,000000,38.3556,38.4204,37.7934,37.9368,107175.97178942,0
+IGE.US,D,20140808,000000,38.0734,38.5472,37.9368,38.5147,425201.63053196,0
+IGE.US,D,20140811,000000,38.6995,38.9255,38.5796,38.5953,109217.0893929,0
+IGE.US,D,20140812,000000,38.499,38.5472,38.2268,38.3467,128455.08068351,0
+IGE.US,D,20140813,000000,38.6346,38.6425,38.331,38.4204,122838.44600195,0
+IGE.US,D,20140814,000000,38.499,38.5226,38.1226,38.1531,175271.56226558,0
+IGE.US,D,20140815,000000,38.2573,38.4833,38.1383,38.4735,220477.33140184,0
+IGE.US,D,20140818,000000,38.6592,38.6592,38.4017,38.5659,266649.73150684,0
+IGE.US,D,20140819,000000,38.6219,38.9255,38.6219,38.8538,320582.65203145,0
+IGE.US,D,20140820,000000,38.8538,38.9825,38.6671,38.9492,190315.39265811,0
+IGE.US,D,20140821,000000,38.8852,38.9825,38.7438,38.9334,144109.41484578,0
+IGE.US,D,20140822,000000,38.8685,38.9168,38.5953,38.7438,176537.3400815,0
+IGE.US,D,20140825,000000,38.9079,39.071,38.8371,39.0534,118476.3965672,0
+IGE.US,D,20140826,000000,39.1329,39.4307,39.1329,39.2665,255313.69400916,0
+IGE.US,D,20140827,000000,39.3354,39.3993,39.1742,39.2784,217304.74681178,0
+IGE.US,D,20140828,000000,39.3187,39.3187,39.1261,39.2784,132050.94788724,0
+IGE.US,D,20140829,000000,39.3354,39.5624,39.2725,39.5427,95109.364780621,0
+IGE.US,D,20140902,000000,39.4857,39.4946,38.8764,39.0189,332251.41408364,0
+IGE.US,D,20140903,000000,39.2204,39.3354,39.1114,39.1192,157737.89399881,0
+IGE.US,D,20140904,000000,39.1674,39.247,38.4371,38.5717,171818.14594145,0
+IGE.US,D,20140905,000000,38.6219,38.8125,38.3703,38.7949,168337.25694768,0
+IGE.US,D,20140908,000000,38.6828,38.6995,38.0194,38.1865,209942.07134879,0
+IGE.US,D,20140909,000000,38.1865,38.3614,37.8101,38.041,180649.08297065,0
+IGE.US,D,20140910,000000,37.9781,38.0273,37.5683,37.9693,399105.64689468,0
+IGE.US,D,20140911,000000,37.6489,38.0666,37.5683,38.041,149834.9226996,0
+IGE.US,D,20140912,000000,37.9604,37.9604,37.3728,37.5182,915218.41128405,0
+IGE.US,D,20140915,000000,37.4553,37.8022,37.2626,37.6892,186157.86198622,0
+IGE.US,D,20140916,000000,37.6656,38.3389,37.6106,38.1,137519.0266515,0
+IGE.US,D,20140917,000000,38.2051,38.219,37.8238,37.8671,133585.34736184,0
+IGE.US,D,20140918,000000,37.9938,37.9938,37.5408,37.6391,112915.7247312,0
+IGE.US,D,20140919,000000,37.7138,37.8327,37.4415,37.4415,451820.61239866,0
+IGE.US,D,20140922,000000,37.3599,37.3599,36.7418,36.8194,151446.6526517,0
+IGE.US,D,20140923,000000,36.7968,37.0877,36.727,36.7507,286822.81107143,0
+IGE.US,D,20140924,000000,36.7585,36.9993,36.2592,36.8037,188217.29470279,0
+IGE.US,D,20140925,000000,36.727,36.727,36.2258,36.2258,152959.68449436,0
+IGE.US,D,20140926,000000,36.2592,36.7585,36.0902,36.6268,399477.03668793,0
+IGE.US,D,20140929,000000,36.2209,36.617,36.1629,36.5452,290352.54036678,0
+IGE.US,D,20140930,000000,36.4588,36.5964,35.8485,36.0499,359084.07226974,0
+IGE.US,D,20141001,000000,35.874,36.2435,35.2528,35.3718,880842.97902289,0
+IGE.US,D,20141002,000000,35.1467,35.3816,34.5373,35.1938,694688.16955551,0
+IGE.US,D,20141003,000000,35.3098,35.3098,34.8234,35.0681,449934.15575018,0
+IGE.US,D,20141006,000000,35.1938,35.4051,34.8234,35.1094,412345.43864765,0
+IGE.US,D,20141007,000000,34.959,35.2381,34.5128,34.5128,163639.43043958,0
+IGE.US,D,20141008,000000,34.4617,34.9404,33.8022,34.9148,490116.49636782,0
+IGE.US,D,20141009,000000,34.6976,34.6976,33.4956,33.5899,261792.15651232,0
+IGE.US,D,20141010,000000,33.4878,33.7934,32.7398,33.0583,979318.25458731,0
+IGE.US,D,20141013,000000,32.9796,33.3728,32.0302,32.0539,1691756.8212479,0
+IGE.US,D,20141014,000000,32.2386,32.5767,31.5359,31.6932,967913.02666238,0
+IGE.US,D,20141015,000000,31.303,32.0234,30.8067,31.9103,1392966.1012771,0
+IGE.US,D,20141016,000000,31.2351,32.7733,31.2018,32.4961,794332.55983897,0
+IGE.US,D,20141017,000000,33.126,33.4347,32.5128,32.7791,306845.29970614,0
+IGE.US,D,20141020,000000,32.7398,33.1015,32.5767,33.1015,290114.44389658,0
+IGE.US,D,20141021,000000,33.4347,34.1079,33.416,34.0528,411768.51258525,0
+IGE.US,D,20141022,000000,34.0833,34.2583,33.303,33.3188,287136.20300656,0
+IGE.US,D,20141023,000000,33.6971,34.1963,33.5536,33.9388,348054.30416321,0
+IGE.US,D,20141024,000000,33.93,33.93,33.416,33.819,750949.14445537,0
+IGE.US,D,20141027,000000,33.3118,33.3118,32.7487,33.0386,385453.76509713,0
+IGE.US,D,20141028,000000,33.2057,33.8357,33.012,33.8022,397118.45712419,0
+IGE.US,D,20141029,000000,34.0587,34.3044,33.4799,33.7845,831734.05578546,0
+IGE.US,D,20141030,000000,33.5379,33.705,33.2224,33.5045,281597.91630879,0
+IGE.US,D,20141031,000000,33.5752,34.0912,33.1496,34.0764,361982.9476697,0
+IGE.US,D,20141103,000000,34.045,34.4204,33.4632,33.5379,483227.97883265,0
+IGE.US,D,20141104,000000,33.1575,33.189,32.5295,32.7487,319661.80884543,0
+IGE.US,D,20141105,000000,33.0681,33.4799,32.8263,33.2882,581291.1643525,0
+IGE.US,D,20141106,000000,33.1496,33.6971,32.9983,33.6971,533963.89461642,0
+IGE.US,D,20141107,000000,33.761,34.4617,33.761,34.3173,440341.1065151,0
+IGE.US,D,20141110,000000,34.6121,34.7162,33.8514,33.9231,306221.56835474,0
+IGE.US,D,20141111,000000,33.9791,34.1963,33.7128,34.099,776187.37029619,0
+IGE.US,D,20141112,000000,33.9624,34.3113,33.8435,33.93,416825.51881121,0
+IGE.US,D,20141113,000000,33.7845,33.8091,32.956,33.4003,364568.43113453,0
+IGE.US,D,20141114,000000,33.5899,33.875,33.3728,33.8357,261909.16973486,0
+IGE.US,D,20141117,000000,33.6745,33.8818,33.5114,33.6971,520949.98925824,0
+IGE.US,D,20141118,000000,33.6824,33.9565,33.5664,33.7845,813548.16599136,0
+IGE.US,D,20141119,000000,33.8435,33.9565,33.4799,33.7845,243165.68649773,0
+IGE.US,D,20141120,000000,33.7698,34.3516,33.7698,34.3241,187486.72519168,0
+IGE.US,D,20141121,000000,34.8568,35.1094,34.5767,34.7762,713876.30303826,0
+IGE.US,D,20141124,000000,34.7162,34.8479,34.3663,34.5216,2001927.3314865,0
+IGE.US,D,20141125,000000,34.7065,34.7065,33.9939,34.0833,508195.54800221,0
+IGE.US,D,20141126,000000,33.9939,34.0116,33.5998,33.6676,587273.08378961,0
+IGE.US,D,20141128,000000,32.3035,32.3035,31.2647,31.3463,799568.64717072,0
+IGE.US,D,20141201,000000,31.1182,31.4976,30.789,31.3797,2324016.9103229,0
+IGE.US,D,20141202,000000,31.2351,32.0302,31.135,31.6666,1320100.4413467,0
+IGE.US,D,20141203,000000,31.8366,32.3929,31.7492,32.1197,1104273.1136577,0
+IGE.US,D,20141204,000000,31.8278,31.9566,31.5624,31.7325,691457.58710733,0
+IGE.US,D,20141205,000000,31.641,31.6932,31.249,31.3384,695028.016654,0
+IGE.US,D,20141208,000000,30.847,30.9492,29.9831,30.0736,587685.17383418,0
+IGE.US,D,20141209,000000,29.9457,30.6121,29.8239,30.4833,4069975.273754,0
+IGE.US,D,20141210,000000,30.0214,30.0214,29.3217,29.4848,1025642.2631285,0
+IGE.US,D,20141211,000000,29.4288,30.0804,29.3295,29.3551,1374366.0864258,0
+IGE.US,D,20141212,000000,29.0072,29.3472,28.8146,28.8313,2022316.122383,0
+IGE.US,D,20141215,000000,29.0327,29.2509,28.3163,28.3753,1867407.9133569,0
+IGE.US,D,20141216,000000,28.0568,29.532,28.0568,28.7123,1963946.8744651,0
+IGE.US,D,20141217,000000,28.8067,30.2229,28.8067,30.0381,1731408.0235857,0
+IGE.US,D,20141218,000000,30.6917,30.9099,29.929,30.6917,1601962.909289,0
+IGE.US,D,20141219,000000,30.9974,31.757,30.6917,31.5792,2017163.4705664,0
+IGE.US,D,20141222,000000,31.2558,31.3197,30.8686,31.1281,1598440.3025376,0
+IGE.US,D,20141223,000000,31.303,31.5713,31.1527,31.475,1307233.0568932,0
+IGE.US,D,20141224,000000,31.3836,31.4043,30.9442,31.3079,890559.14651821,0
+IGE.US,D,20141226,000000,31.4887,31.6175,31.245,31.3836,812912.22456455,0
+IGE.US,D,20141229,000000,31.421,31.6823,31.2991,31.4456,891078.07472248,0
+IGE.US,D,20141230,000000,31.3501,31.5183,31.1634,31.2745,1686632.6596072,0
+IGE.US,D,20141231,000000,31.1064,31.3679,30.8401,31.0494,1128590.4963125,0
+IGE.US,D,20150102,000000,30.8932,31.2745,30.7723,31.187,737344.06794684,0
+IGE.US,D,20150105,000000,30.7399,30.7821,29.7777,29.9566,1244639.1228887,0
+IGE.US,D,20150106,000000,29.8494,30.16,29.3885,29.5841,1008889.0221807,0
+IGE.US,D,20150107,000000,29.8809,29.9723,29.4131,29.5752,1411875.4380383,0
+IGE.US,D,20150108,000000,29.8337,30.3045,29.763,30.22,537168.02190124,0
+IGE.US,D,20150109,000000,30.22,30.3143,29.7934,30.0509,523109.13759054,0
+IGE.US,D,20150112,000000,29.6705,29.6784,29.1271,29.2922,541754.94022451,0
+IGE.US,D,20150113,000000,29.4131,29.5684,28.734,29.0052,1263072.2667095,0
+IGE.US,D,20150114,000000,28.6829,29.0485,28.2357,29.0485,601239.37502857,0
+IGE.US,D,20150115,000000,29.4052,29.4868,28.7428,28.7576,730753.67975256,0
+IGE.US,D,20150116,000000,28.9512,29.763,28.8873,29.7443,883411.1648809,0
+IGE.US,D,20150120,000000,29.591,29.7207,29.2509,29.6951,1777767.6448469,0
+IGE.US,D,20150121,000000,29.8623,30.2966,29.7934,30.2376,1341684.8021257,0
+IGE.US,D,20150122,000000,30.4156,30.4745,29.9791,30.3831,650564.00959797,0
+IGE.US,D,20150123,000000,30.3683,30.5492,30.1522,30.1522,1589113.8399487,0
+IGE.US,D,20150126,000000,30.2062,30.6121,30.0352,30.5698,760340.72744645,0
+IGE.US,D,20150127,000000,30.391,30.7329,30.2819,30.6602,422964.13421589,0
+IGE.US,D,20150128,000000,30.5698,30.5698,29.4367,29.4947,856679.23981681,0
+IGE.US,D,20150129,000000,29.6705,29.6705,28.903,29.5005,572415.45704684,0
+IGE.US,D,20150130,000000,29.2991,30.2062,29.1271,29.8563,719032.00737366,0
+IGE.US,D,20150202,000000,30.3546,30.7723,30.0421,30.7644,1137779.5955532,0
+IGE.US,D,20150203,000000,31.0622,31.7777,31.0622,31.5762,1843715.2795598,0
+IGE.US,D,20150204,000000,31.1781,31.2824,30.7998,31.0268,1835800.0981853,0
+IGE.US,D,20150205,000000,31.4456,31.7207,31.2381,31.6096,1035766.4506432,0
+IGE.US,D,20150206,000000,31.8111,31.8111,31.3836,31.472,724844.00326153,0
+IGE.US,D,20150209,000000,31.5605,31.9094,31.5113,31.586,689557.90287717,0
+IGE.US,D,20150210,000000,31.2667,31.5939,30.9944,31.4887,1090159.2840077,0
+IGE.US,D,20150211,000000,31.0808,31.421,30.9777,31.2667,1131026.4063537,0
+IGE.US,D,20150212,000000,31.6382,31.9242,31.586,31.7689,766184.26602909,0
+IGE.US,D,20150213,000000,32.0686,32.3949,32.0686,32.3615,1094277.1319346,0
+IGE.US,D,20150217,000000,32.2475,32.5334,32.0302,32.4421,661158.28501542,0
+IGE.US,D,20150218,000000,32.1748,32.3458,31.988,32.1581,482051.74156963,0
+IGE.US,D,20150219,000000,31.4946,32.1748,31.4543,31.9802,1418452.5986509,0
+IGE.US,D,20150220,000000,31.9329,32.1049,31.6735,31.8269,535302.93288469,0
+IGE.US,D,20150223,000000,31.534,31.9242,31.4377,31.7129,484408.2861208,0
+IGE.US,D,20150224,000000,31.875,31.875,31.5762,31.7472,280357.57614995,0
+IGE.US,D,20150225,000000,31.755,31.988,31.6559,31.9418,437177.67948159,0
+IGE.US,D,20150226,000000,31.7472,31.7689,31.3079,31.4543,405606.49453607,0
+IGE.US,D,20150227,000000,31.5183,31.5683,31.3433,31.3433,316303.02060561,0
+IGE.US,D,20150302,000000,31.2303,31.359,30.8844,31.1378,244365.32640526,0
+IGE.US,D,20150303,000000,31.2214,31.414,31.0721,31.2116,290396.29313694,0
+IGE.US,D,20150304,000000,31.0564,31.187,30.7899,31.1378,266210.16879263,0
+IGE.US,D,20150305,000000,31.0888,31.0985,30.9118,30.9698,291634.59828321,0
+IGE.US,D,20150306,000000,30.6268,30.8401,30.2819,30.3457,466268.18410943,0
+IGE.US,D,20150309,000000,30.391,30.5571,30.0607,30.0607,302618.57860702,0
+IGE.US,D,20150310,000000,29.7443,29.9487,29.5684,29.5752,535008.87356894,0
+IGE.US,D,20150311,000000,29.6873,29.8258,29.4691,29.7148,444544.42496972,0
+IGE.US,D,20150312,000000,29.8809,29.9261,29.591,29.5988,490703.59749304,0
+IGE.US,D,20150313,000000,29.3797,29.4298,29.0839,29.3964,823679.4760501,0
+IGE.US,D,20150316,000000,29.2322,29.7541,29.1713,29.7275,347540.46349035,0
+IGE.US,D,20150317,000000,29.5752,29.7364,29.4052,29.6155,409986.85908391,0
+IGE.US,D,20150318,000000,29.4219,30.6534,29.3797,30.4666,554631.48223449,0
+IGE.US,D,20150319,000000,30.1099,30.2062,29.8623,29.934,362351.2849441,0
+IGE.US,D,20150320,000000,30.2819,30.5944,30.2062,30.4156,440963.82036023,0
+IGE.US,D,20150323,000000,30.4509,30.7182,30.391,30.391,355438.34725814,0
+IGE.US,D,20150324,000000,30.4342,30.4342,30.2062,30.272,269293.21282979,0
+IGE.US,D,20150325,000000,30.4529,30.7516,30.3703,30.5236,362524.2610122,0
+IGE.US,D,20150326,000000,30.8588,30.9915,30.4372,30.5099,663136.31722936,0
+IGE.US,D,20150327,000000,30.2652,30.4372,30.1689,30.2563,207000.46068496,0
+IGE.US,D,20150330,000000,30.4942,30.8588,30.4765,30.8028,500855.25767744,0
+IGE.US,D,20150331,000000,30.445,30.7684,30.4185,30.558,684428.65370513,0
+IGE.US,D,20150401,000000,30.7772,30.9237,30.6151,30.7212,1144701.6907957,0
+IGE.US,D,20150402,000000,30.5728,30.9915,30.5728,30.8519,505152.18671008,0
+IGE.US,D,20150406,000000,31.0151,31.5939,30.9826,31.4357,391147.73025619,0
+IGE.US,D,20150407,000000,31.3826,31.6656,31.2725,31.4446,514259.88544824,0
+IGE.US,D,20150408,000000,31.533,31.6086,31.1841,31.2027,588443.21601493,0
+IGE.US,D,20150409,000000,31.2971,31.6912,31.2971,31.648,713094.858213,0
+IGE.US,D,20150410,000000,31.7777,31.8111,31.6165,31.7777,369405.65600338,0
+IGE.US,D,20150413,000000,31.7689,31.9418,31.4446,31.4877,502574.84329553,0
+IGE.US,D,20150414,000000,31.7963,32.0627,31.585,32.0165,446676.10063237,0
+IGE.US,D,20150415,000000,32.1964,32.8804,32.1384,32.8116,585513.8154265,0
+IGE.US,D,20150416,000000,32.6671,32.9836,32.4715,32.6986,566903.62551243,0
+IGE.US,D,20150417,000000,32.6081,32.617,32.2248,32.4361,1139050.4609006,0
+IGE.US,D,20150420,000000,32.4794,32.8893,32.4715,32.5688,634727.54181106,0
+IGE.US,D,20150421,000000,32.5374,32.6327,32.0391,32.1462,722456.93352187,0
+IGE.US,D,20150422,000000,32.3172,32.4558,32.0244,32.3565,554549.06422557,0
+IGE.US,D,20150423,000000,32.4361,32.8027,32.4057,32.6081,332429.47768314,0
+IGE.US,D,20150424,000000,32.5374,32.5993,32.3408,32.4637,272556.35547902,0
+IGE.US,D,20150427,000000,32.6514,32.6897,32.4715,32.4873,394344.73499703,0
+IGE.US,D,20150428,000000,32.5914,32.732,32.4361,32.6838,362135.57361213,0
+IGE.US,D,20150429,000000,32.5688,33.0013,32.4637,32.9256,362524.2610122,0
+IGE.US,D,20150430,000000,33.0642,33.0642,32.6081,32.8716,506008.92700028,0
+IGE.US,D,20150501,000000,32.8893,33.0092,32.7044,32.959,518421.48614526,0
+IGE.US,D,20150504,000000,33.0976,33.1232,32.7497,32.8893,317194.35610943,0
+IGE.US,D,20150505,000000,33.1625,33.2765,32.4125,32.4283,359700.68107717,0
+IGE.US,D,20150506,000000,32.7221,32.7743,32.1128,32.2602,402945.7156063,0
+IGE.US,D,20150507,000000,32.0794,32.2101,31.6735,31.9025,440976.03043562,0
+IGE.US,D,20150508,000000,32.2917,32.4361,31.8189,32.4204,221738.02168634,0
+IGE.US,D,20150511,000000,32.2917,32.4715,31.9025,31.9339,421370.71937689,0
+IGE.US,D,20150512,000000,31.9025,32.2602,31.8602,32.0705,251710.70426144,0
+IGE.US,D,20150513,000000,32.2995,32.4125,31.9575,32.0469,819449.70243212,0
+IGE.US,D,20150514,000000,32.1531,32.3644,31.9988,32.0244,570508.6502727,0
+IGE.US,D,20150515,000000,31.9251,32.217,31.7777,32.1226,258872.93098671,0
+IGE.US,D,20150518,000000,32.0469,32.1531,31.9172,32.1226,441950.80145462,0
+IGE.US,D,20150519,000000,31.8189,31.9339,31.5762,31.6165,250931.29444875,0
+IGE.US,D,20150520,000000,31.6656,31.7875,31.5251,31.6656,220479.3664144,0
+IGE.US,D,20150521,000000,31.7963,32.0312,31.7305,31.989,571734.74534359,0
+IGE.US,D,20150522,000000,31.8111,31.989,31.7207,31.8455,297293.96822865,0
+IGE.US,D,20150526,000000,31.6735,31.7129,31.1615,31.2657,273423.27083204,0
+IGE.US,D,20150527,000000,31.249,31.4799,31.077,31.2725,411296.38966999,0
+IGE.US,D,20150528,000000,31.1124,31.1753,30.8981,31.1753,383416.71751879,0
+IGE.US,D,20150529,000000,31.1841,31.2725,31.0318,31.0957,445326.88730126,0
+IGE.US,D,20150601,000000,31.1615,31.1615,30.9335,30.9826,544723.0060517,0
+IGE.US,D,20150602,000000,31.0602,31.42,30.9964,31.2578,305049.40111685,0
+IGE.US,D,20150603,000000,31.193,31.3885,30.9826,31.0052,391271.86602271,0
+IGE.US,D,20150604,000000,30.8814,30.8814,30.5728,30.5905,180954.33485552,0
+IGE.US,D,20150605,000000,30.4853,31.0318,30.4185,30.7949,363629.27283541,0
+IGE.US,D,20150608,000000,30.7448,30.8588,30.5158,30.5826,258473.05101754,0
+IGE.US,D,20150609,000000,30.8205,30.9659,30.6151,30.6151,360825.02551977,0
+IGE.US,D,20150610,000000,31.0151,31.1035,30.9561,31.0465,320246.8749581,0
+IGE.US,D,20150611,000000,31.0681,31.0957,30.8745,30.8882,282995.96994148,0
+IGE.US,D,20150612,000000,30.7055,30.7055,30.5099,30.5325,174815.71945085,0
+IGE.US,D,20150615,000000,30.274,30.5826,30.2072,30.4096,293974.86273386,0
+IGE.US,D,20150616,000000,30.4273,30.5983,30.3477,30.5905,303188.38212543,0
+IGE.US,D,20150617,000000,30.7684,30.8745,30.3703,30.5983,546673.565596,0
+IGE.US,D,20150618,000000,30.7291,30.8116,30.5423,30.5728,270018.69480949,0
+IGE.US,D,20150619,000000,30.4185,30.558,30.2396,30.2396,182062.39919759,0
+IGE.US,D,20150622,000000,30.4765,30.5325,30.2976,30.4942,417806.39486792,0
+IGE.US,D,20150623,000000,30.4696,30.7055,30.4529,30.6632,554669.12996695,0
+IGE.US,D,20150624,000000,30.5758,30.7713,30.4962,30.4962,374555.25530109,0
+IGE.US,D,20150625,000000,30.4962,30.504,30.1384,30.1384,146860.75183472,0
+IGE.US,D,20150626,000000,30.0932,30.1689,29.9713,30.1443,95747.341219993,0
+IGE.US,D,20150629,000000,29.8475,29.9566,29.5644,29.5792,406956.72537346,0
+IGE.US,D,20150630,000000,29.8475,29.8711,29.5565,29.6677,652113.67166681,0
+IGE.US,D,20150701,000000,29.76,29.76,29.2116,29.3011,448168.78234937,0
+IGE.US,D,20150702,000000,29.3915,29.5949,29.3581,29.4082,431170.32238741,0
+IGE.US,D,20150706,000000,29.0829,29.3011,28.8932,29.0052,264865.02548666,0
+IGE.US,D,20150707,000000,28.9335,29.3011,28.4411,29.2244,1520956.1815893,0
+IGE.US,D,20150708,000000,29.0209,29.2038,28.4411,28.5728,347036.79788032,0
+IGE.US,D,20150709,000000,28.959,29.0652,28.6701,28.6701,341416.09317363,0
+IGE.US,D,20150710,000000,28.9669,29.0052,28.678,28.8008,236862.23507522,0
+IGE.US,D,20150713,000000,28.8666,29.0573,28.8106,28.9963,332978.93107591,0
+IGE.US,D,20150714,000000,28.9492,29.3325,28.9335,29.2608,443641.8968968,0
+IGE.US,D,20150715,000000,29.1192,29.1949,28.5807,28.678,417888.81287683,0
+IGE.US,D,20150716,000000,28.8008,28.8745,28.5954,28.6544,302649.1037955,0
+IGE.US,D,20150717,000000,28.7044,28.7044,28.1817,28.2298,685515.35041525,0
+IGE.US,D,20150720,000000,28.2357,28.2357,27.6981,27.7315,605303.29512243,0
+IGE.US,D,20150721,000000,27.7796,28.0735,27.6912,27.761,404024.27226616,0
+IGE.US,D,20150722,000000,27.6067,27.7709,27.4456,27.5114,386171.10702657,0
+IGE.US,D,20150723,000000,27.5989,27.6912,27.1821,27.4013,590380.54797755,0
+IGE.US,D,20150724,000000,27.3826,27.3826,26.7005,26.8529,648831.1963982,0
+IGE.US,D,20150727,000000,26.5532,26.7929,26.3222,26.4323,1081836.0826136,0
+IGE.US,D,20150728,000000,26.4136,27.2568,26.4136,27.134,1164257.1440466,0
+IGE.US,D,20150729,000000,27.0435,27.5753,26.9787,27.534,1363455.3665544,0
+IGE.US,D,20150730,000000,27.4701,27.6588,27.2913,27.4534,863805.85382217,0
+IGE.US,D,20150731,000000,27.3237,27.3237,26.9718,26.9934,1041239.6169389,0
+IGE.US,D,20150803,000000,26.8008,26.9227,26.3841,26.4225,1309854.153078,0
+IGE.US,D,20150804,000000,26.4952,26.8077,26.3399,26.4499,1572681.11348,0
+IGE.US,D,20150805,000000,26.6416,26.964,26.2456,26.278,1477912.6133041,0
+IGE.US,D,20150806,000000,26.1689,26.7585,25.9634,26.7311,1627995.8075368,0
+IGE.US,D,20150807,000000,26.5875,26.8804,26.1856,26.278,996359.44981315,0
+IGE.US,D,20150810,000000,26.3399,27.1969,26.331,27.189,3026139.9982875,0
+IGE.US,D,20150811,000000,26.7311,27.1438,26.5797,27.134,766195.4585982,0
+IGE.US,D,20150812,000000,27.0033,27.6588,26.9453,27.5822,1639568.9239984,0
+IGE.US,D,20150813,000000,27.4386,27.4386,27.0514,27.1015,979733.39715073,0
+IGE.US,D,20150814,000000,27.1595,27.3394,26.9934,27.0435,1136011.1696336,0
+IGE.US,D,20150817,000000,26.964,27.2244,26.8971,27.0927,1068263.5663062,0
+IGE.US,D,20150818,000000,27.0435,27.1261,26.8627,27.018,1108865.1195124,0
+IGE.US,D,20150819,000000,26.8529,26.8873,26.1423,26.2907,1424717.3848347,0
+IGE.US,D,20150820,000000,26.2603,26.4136,25.7443,25.7443,1219895.4051014,0
+IGE.US,D,20150821,000000,25.533,25.7384,24.9413,24.9512,1789123.0149639,0
+IGE.US,D,20150824,000000,23.248,24.616,22.9473,23.648,3906634.9901616,0
+IGE.US,D,20150825,000000,24.1188,24.5748,23.2569,23.2569,2217357.8317251,0
+IGE.US,D,20150826,000000,23.7158,23.8632,23.2736,23.8209,2514013.8235145,0
+IGE.US,D,20150827,000000,24.2957,25.2116,24.2957,25.1301,2105957.1738492,0
+IGE.US,D,20150828,000000,25.0416,25.9458,25.0416,25.7286,2889671.0381199,0
+IGE.US,D,20150831,000000,25.4721,26.1089,25.0416,26.0037,3735137.3586992,0
+IGE.US,D,20150901,000000,25.2342,25.5714,24.8903,25.0878,3971142.8534843,0
+IGE.US,D,20150902,000000,25.4171,25.4387,24.6544,25.2529,3027850.4263491,0
+IGE.US,D,20150903,000000,25.3689,25.8858,25.1891,25.3355,3486167.816364,0
+IGE.US,D,20150904,000000,25.0102,25.0622,24.7949,24.9,1632969.3782475,0
+IGE.US,D,20150908,000000,25.1891,25.3502,24.8765,25.3178,1167558.9519346,0
+IGE.US,D,20150909,000000,25.4239,25.7521,24.8126,24.8519,2043961.5335389,0
+IGE.US,D,20150910,000000,24.907,25.1301,24.6318,24.9512,2023702.9834466,0
+IGE.US,D,20150911,000000,24.7124,24.73,24.3704,24.7203,797895.86684165,0
+IGE.US,D,20150914,000000,24.6318,24.6466,24.3704,24.5001,1070340.2966295,0
+IGE.US,D,20150915,000000,24.5483,24.8519,24.5483,24.7684,816969.02211444,0
+IGE.US,D,20150916,000000,24.9512,25.5714,24.9345,25.5487,1379841.2877341,0
+IGE.US,D,20150917,000000,25.533,26.0293,25.3601,25.5625,646122.59467315,0
+IGE.US,D,20150918,000000,25.0966,25.2755,24.7616,24.8903,456848.11094243,0
+IGE.US,D,20150921,000000,25.0701,25.1566,24.8608,24.9689,406710.488853,0
+IGE.US,D,20150922,000000,24.565,24.8608,24.4608,24.6102,1229555.6097511,0
+IGE.US,D,20150923,000000,24.6406,24.73,24.165,24.165,446762.58866642,0
+IGE.US,D,20150924,000000,24.0018,24.4431,23.8446,24.3045,1132949.4932284,0
+IGE.US,D,20150925,000000,24.5493,24.6337,24.1237,24.3203,403043.39620947,0
+IGE.US,D,20150928,000000,24.0392,24.0638,23.2991,23.3149,2340272.5906984,0
+IGE.US,D,20150929,000000,23.4299,23.6608,23.2028,23.3414,1413089.3230338,0
+IGE.US,D,20150930,000000,23.5645,23.9252,23.4475,23.8918,2949792.4318571,0
+IGE.US,D,20151001,000000,24.1305,24.4195,23.7208,23.9173,1359373.1313474,0
+IGE.US,D,20151002,000000,23.7109,24.9542,23.6942,24.9542,1205006.2356638,0
+IGE.US,D,20151005,000000,25.2322,25.8514,25.2175,25.7767,911315.25718289,0
+IGE.US,D,20151006,000000,25.878,26.5591,25.7767,26.4096,1082972.6371317,0
+IGE.US,D,20151007,000000,26.7055,27.0593,26.2386,26.7654,807445.16330659,0
+IGE.US,D,20151008,000000,26.6809,27.4406,26.5758,27.3237,590104.8037749,0
+IGE.US,D,20151009,000000,27.4877,27.5143,27.0504,27.2401,2063603.4748239,0
+IGE.US,D,20151012,000000,27.1527,27.2254,26.5846,26.7742,640021.62700093,0
+IGE.US,D,20151013,000000,26.5591,26.963,26.4824,26.5148,1635882.4987354,0
+IGE.US,D,20151014,000000,26.5758,26.9031,26.4991,26.8274,743739.09493481,0
+IGE.US,D,20151015,000000,26.7742,27.189,26.5236,27.1821,526533.04623246,0
+IGE.US,D,20151016,000000,27.2824,27.2824,26.8205,27.0927,698768.3697499,0
+IGE.US,D,20151019,000000,26.8205,26.8205,26.3693,26.4991,589984.73803352,0
+IGE.US,D,20151020,000000,26.4647,26.8441,26.4096,26.6632,612833.8591221,0
+IGE.US,D,20151021,000000,26.5492,26.6102,26.2298,26.2642,570899.37268534,0
+IGE.US,D,20151022,000000,26.3516,26.8126,26.3516,26.7212,519851.08247272,0
+IGE.US,D,20151023,000000,26.6721,26.9285,26.4824,26.7654,1380879.1441426,0
+IGE.US,D,20151026,000000,26.6249,26.6249,26.0746,26.0981,938698.38626803,0
+IGE.US,D,20151027,000000,25.7591,25.8081,25.5163,25.7188,684304.51793861,0
+IGE.US,D,20151028,000000,25.8593,26.5591,25.7384,26.3262,750422.07620083,0
+IGE.US,D,20151029,000000,26.2112,26.7055,26.2112,26.4096,653429.30729058,0
+IGE.US,D,20151030,000000,26.5079,26.8274,26.2112,26.5315,785794.66461924,0
+IGE.US,D,20151102,000000,26.3605,27.1664,26.3605,27.0258,879590.42878865,0
+IGE.US,D,20151103,000000,27.1261,27.7935,27.1261,27.6008,870879.55750083,0
+IGE.US,D,20151104,000000,27.645,27.7099,27.1664,27.364,997241.62776043,0
+IGE.US,D,20151105,000000,27.2067,27.4956,26.9787,27.1261,801473.4189323,0
+IGE.US,D,20151106,000000,26.8854,27.0426,26.6013,26.9443,530791.31002636,0
+IGE.US,D,20151109,000000,26.8205,27.1664,26.5492,26.7153,603653.91743786,0
+IGE.US,D,20151110,000000,26.6249,26.9118,26.4539,26.7281,535410.78855068,0
+IGE.US,D,20151111,000000,26.6976,26.7212,26.1187,26.1787,355157.51552406,0
+IGE.US,D,20151112,000000,25.7767,25.99,25.5251,25.5468,608578.64784706,0
+IGE.US,D,20151113,000000,25.5065,25.7521,25.2077,25.5557,2329180.7547085,0
+IGE.US,D,20151116,000000,25.5399,26.3262,25.5163,26.2986,1127337.9460782,0
+IGE.US,D,20151117,000000,26.1787,26.3782,25.9467,25.9969,572844.84469823,0
+IGE.US,D,20151118,000000,26.1364,26.5079,25.931,26.4824,624741.73515077,0
+IGE.US,D,20151119,000000,26.3163,26.4912,26.0146,26.1954,508062.25467916,0
+IGE.US,D,20151120,000000,26.1954,26.334,25.8691,25.8868,644555.63499749,0
+IGE.US,D,20151123,000000,25.823,26.1787,25.7827,26.0047,565308.17566085,0
+IGE.US,D,20151124,000000,26.1453,26.7153,26.1453,26.6102,1489301.5611286,0
+IGE.US,D,20151125,000000,26.4096,26.6377,26.22,26.4362,813385.36498609,0
+IGE.US,D,20151127,000000,26.1709,26.2868,26.0903,26.1542,385059.99016565,0
+IGE.US,D,20151130,000000,26.2298,26.5079,26.1954,26.2642,2337811.243,0
+IGE.US,D,20151201,000000,26.2809,26.5148,26.2553,26.4912,4117050.2019319,0
+IGE.US,D,20151202,000000,26.2907,26.4362,25.6097,25.6854,2111908.5680979,0
+IGE.US,D,20151203,000000,25.878,25.8868,25.1605,25.2902,1571468.2459908,0
+IGE.US,D,20151204,000000,25.0573,25.2991,24.7467,25.1526,2388617.3667173,0
+IGE.US,D,20151207,000000,24.4353,24.6642,23.9016,24.1384,1141437.5306403,0
+IGE.US,D,20151208,000000,23.6038,24.1954,23.4475,23.8751,1628654.1341019,0
+IGE.US,D,20151209,000000,23.9665,24.6642,23.8416,24.1482,2111249.2240265,0
+IGE.US,D,20151210,000000,24.0902,24.6102,23.9998,24.3537,1117490.5202724,0
+IGE.US,D,20151211,000000,23.8918,23.9517,23.4879,23.529,1468149.6405199,0
+IGE.US,D,20151214,000000,23.3925,23.6038,23.08,23.4396,2299193.8270454,0
+IGE.US,D,20151215,000000,23.703,24.0568,23.703,23.9428,1875448.2480044,0
+IGE.US,D,20151216,000000,23.8829,24.108,23.5969,23.8692,1974147.374951,0
+IGE.US,D,20151217,000000,23.8092,23.8092,23.1507,23.1596,1084797.0258969,0
+IGE.US,D,20151218,000000,23.1871,23.2166,22.8215,22.8401,26784676.659829,0
+IGE.US,D,20151221,000000,22.8628,23.0456,22.6672,22.8401,2999387.7230977,0
+IGE.US,D,20151222,000000,22.8971,23.2087,22.8137,23.0947,2915596.0807017,0
+IGE.US,D,20151223,000000,23.4396,24.165,23.4396,24.165,2523652.6605323,0
+IGE.US,D,20151224,000000,24.1885,24.2151,23.8986,24.0126,548240.52527165,0
+IGE.US,D,20151228,000000,23.6982,23.6982,23.4072,23.5232,1663979.9172312,0
+IGE.US,D,20151229,000000,23.8986,23.9998,23.5586,23.707,1281663.1240042,0
+IGE.US,D,20151230,000000,23.365,23.6638,23.2991,23.3149,1555592.0954589,0
+IGE.US,D,20151231,000000,23.1841,23.5399,23.1232,23.422,2241962.1511517,0
+IGE.US,D,20160104,000000,23.3836,23.5802,22.9915,23.3925,4065931.7037859,0
+IGE.US,D,20160105,000000,23.3925,23.4573,23.0977,23.4406,2496856.6325723,0
+IGE.US,D,20160106,000000,22.9247,22.9591,22.3832,22.5345,1405609.6343483,0
+IGE.US,D,20160107,000000,22.1856,22.5434,21.8996,21.991,2484512.2463483,0
+IGE.US,D,20160108,000000,22.1669,22.1669,21.65,21.7434,1467139.2567809,0
+IGE.US,D,20160111,000000,21.7817,21.8092,20.9433,21.1782,2240268.0031908,0
+IGE.US,D,20160112,000000,21.4249,21.5193,20.5689,21.1095,2702308.4486948,0
+IGE.US,D,20160113,000000,21.3414,21.5114,20.3851,20.5846,4422724.3519065,0
+IGE.US,D,20160114,000000,20.735,21.4249,20.4107,21.2775,5281818.1341326,0
+IGE.US,D,20160115,000000,20.4854,20.8519,20.2603,20.6367,4342907.0890514,0
+IGE.US,D,20160119,000000,20.7949,20.8432,19.7631,20.0785,4541433.7574125,0
+IGE.US,D,20160120,000000,19.7355,19.9438,18.9041,19.6932,5987184.0146208,0
+IGE.US,D,20160121,000000,19.6706,20.5846,19.5449,20.3704,4152642.5717074,0
+IGE.US,D,20160122,000000,21.0112,21.3778,20.7675,21.2421,5059248.8098131,0
+IGE.US,D,20160125,000000,20.8608,21.2932,20.2033,20.2111,2321365.2889497,0
+IGE.US,D,20160126,000000,20.4107,21.0181,20.3193,20.9748,2125498.3820122,0
+IGE.US,D,20160127,000000,20.8932,21.5055,20.6524,21.0181,2455906.0747112,0
+IGE.US,D,20160128,000000,21.875,21.875,21.1921,21.591,3177156.2457815,0
+IGE.US,D,20160129,000000,21.6667,22.334,21.6343,22.3006,3797465.723564,0
+IGE.US,D,20160201,000000,22.0176,22.0647,21.6185,21.9271,1429126.2395584,0
+IGE.US,D,20160202,000000,21.4092,21.4848,21.1163,21.2097,1799028.4386278,0
+IGE.US,D,20160203,000000,21.5488,22.0264,20.8343,22.0176,1468602.4308158,0
+IGE.US,D,20160204,000000,22.108,22.6731,22.0589,22.1669,1383048.4675377,0
+IGE.US,D,20160205,000000,21.8917,21.9763,21.5428,21.711,1233659.21259,0
+IGE.US,D,20160208,000000,21.3188,21.6008,21.0269,21.5114,1792005.6102634,0
+IGE.US,D,20160209,000000,21.1999,21.4584,20.7478,21.0112,1468265.636236,0
+IGE.US,D,20160210,000000,20.9502,21.3257,20.6613,20.9011,1495045.3840955,0
+IGE.US,D,20160211,000000,20.5846,20.9266,20.3036,20.7949,2069217.0569866,0
+IGE.US,D,20160212,000000,21.0426,21.5193,20.9345,21.4024,1696623.5537989,0
+IGE.US,D,20160216,000000,21.6421,21.7021,21.2932,21.591,983899.06787288,0
+IGE.US,D,20160217,000000,21.8583,22.4323,21.8092,22.3586,957447.97454286,0
+IGE.US,D,20160218,000000,22.5168,22.5325,21.991,22.1502,983675.21649065,0
+IGE.US,D,20160219,000000,21.9094,21.9851,21.65,21.9851,2099433.9410696,0
+IGE.US,D,20160222,000000,22.3832,22.6918,22.3439,22.6062,3053400.0091124,0
+IGE.US,D,20160223,000000,22.4736,22.5817,21.8967,21.9429,693682.87334801,0
+IGE.US,D,20160224,000000,21.5743,22.2308,21.5193,22.2102,1057944.0175851,0
+IGE.US,D,20160225,000000,22.0913,22.274,21.8092,22.2563,894201.81901095,0
+IGE.US,D,20160226,000000,22.5984,22.6918,22.3105,22.3832,859399.03411097,0
+IGE.US,D,20160229,000000,22.5069,22.6416,22.274,22.3508,5503455.422697,0
+IGE.US,D,20160301,000000,22.5522,22.7891,22.2475,22.7321,779179.85627416,0
+IGE.US,D,20160302,000000,22.6672,23.3739,22.5522,23.359,1309681.1770099,0
+IGE.US,D,20160303,000000,23.307,23.8819,23.2923,23.8465,1075491.9309398,0
+IGE.US,D,20160304,000000,24.0215,24.5827,23.8662,24.1492,1578023.0214652,0
+IGE.US,D,20160307,000000,24.108,24.6976,24.108,24.676,2024456.9556023,0
+IGE.US,D,20160308,000000,24.5463,24.5463,23.5675,23.5675,1496130.045793,0
+IGE.US,D,20160309,000000,23.8741,24.2564,23.5625,24.0058,1995096.8118094,0
+IGE.US,D,20160310,000000,23.9566,24.0716,23.6136,24.0568,2060330.1571118,0
+IGE.US,D,20160311,000000,24.395,24.79,24.395,24.6887,1868087.6075539,0
+IGE.US,D,20160314,000000,24.3743,24.6082,24.2731,24.4814,1520606.1594279,0
+IGE.US,D,20160315,000000,24.165,24.4146,23.9655,24.4146,1307907.6635589,0
+IGE.US,D,20160316,000000,24.5541,25.1035,24.4303,25.0535,1662923.7457096,0
+IGE.US,D,20160317,000000,25.2549,25.6716,25.0956,25.4622,1076236.7455389,0
+IGE.US,D,20160318,000000,25.7217,25.7217,25.2225,25.3984,1784786.4031862,0
+IGE.US,D,20160321,000000,25.2362,25.5311,25.0789,25.3355,1679863.1903071,0
+IGE.US,D,20160322,000000,25.1389,25.479,25.1389,25.2706,805497.65628113,0
+IGE.US,D,20160323,000000,25.018,25.0819,24.4834,24.4981,947328.87455951,0
+IGE.US,D,20160324,000000,24.1217,24.6318,24.0107,24.6239,1174845.3144264,0
+IGE.US,D,20160328,000000,24.6141,24.6466,24.2957,24.5463,1233629.7049079,0
+IGE.US,D,20160329,000000,24.2397,24.7645,24.1295,24.7409,1165800.7010778,0
+IGE.US,D,20160330,000000,24.9905,25.0898,24.6466,24.8264,968435.00738551,0
+IGE.US,D,20160331,000000,24.732,25.0249,24.732,24.8559,1097322.5282393,0
+IGE.US,D,20160401,000000,24.3811,24.5728,24.2711,24.506,1422223.4769353,0
+IGE.US,D,20160404,000000,24.5197,24.6809,24.2131,24.2544,965775.24596204,0
+IGE.US,D,20160405,000000,23.9871,24.2711,23.9782,24.1148,1312930.0745712,0
+IGE.US,D,20160406,000000,24.2711,24.6623,24.1148,24.6466,825320.7136844,0
+IGE.US,D,20160407,000000,24.5119,24.7409,24.3212,24.5197,708334.96382163,0
+IGE.US,D,20160408,000000,24.9758,25.2499,24.9758,25.1153,1299083.8490736,0
+IGE.US,D,20160411,000000,25.3001,25.4829,25.1939,25.1998,870288.38635047,0
+IGE.US,D,20160412,000000,25.2912,26.1266,25.2402,26.0018,948192.73739368,0
+IGE.US,D,20160413,000000,25.9851,26.1747,25.7905,26.0637,1295434.0540368,0
+IGE.US,D,20160414,000000,26.162,26.162,25.8711,26.045,710268.22575912,0
+IGE.US,D,20160415,000000,25.9114,25.9114,25.6381,25.7521,1152845.811084,0
+IGE.US,D,20160418,000000,25.2588,26.2003,25.2165,26.1777,901018.09360003,0
+IGE.US,D,20160419,000000,26.3959,26.8804,26.3085,26.8804,709375.87274904,0
+IGE.US,D,20160420,000000,26.7271,27.2726,26.6298,27.0131,874128.45506209,0
+IGE.US,D,20160421,000000,27.1231,27.1969,26.8067,26.8725,1146800.8062574,0
+IGE.US,D,20160422,000000,26.906,27.3797,26.906,27.2244,1257010.9817823,0
+IGE.US,D,20160425,000000,27.1507,27.1507,26.6524,26.8461,727796.80649448,0
+IGE.US,D,20160426,000000,27.0652,27.3334,26.8981,27.3247,564488.06559684,0
+IGE.US,D,20160427,000000,27.4819,27.9271,27.4819,27.8338,702219.75106146,0
+IGE.US,D,20160428,000000,27.6765,28.0598,27.4573,27.5645,610026.55928761,0
+IGE.US,D,20160429,000000,27.6765,27.9919,27.2923,27.6991,858775.30275956,0
+IGE.US,D,20160502,000000,27.6244,27.6676,27.2333,27.5429,1180802.8137127,0
+IGE.US,D,20160503,000000,27.1969,27.1969,26.5974,26.7654,846408.53139731,0
+IGE.US,D,20160504,000000,26.792,26.9394,26.0873,26.2289,916964.4520655,0
+IGE.US,D,20160505,000000,26.6298,26.8461,26.162,26.4116,1337111.1113841,0
+IGE.US,D,20160506,000000,26.2553,26.7369,26.2377,26.4303,991190.51789607,0
+IGE.US,D,20160509,000000,26.2102,26.2102,25.6342,25.9036,1266932.6855468,0
+IGE.US,D,20160510,000000,26.0176,26.4775,26.0176,26.4686,1133625.1174002,0
+IGE.US,D,20160511,000000,26.4549,26.8284,26.2377,26.6229,643797.59281674,0
+IGE.US,D,20160512,000000,26.8627,27.1074,26.4058,26.6072,1133764.515761,0
+IGE.US,D,20160513,000000,26.4686,26.7369,26.2377,26.2996,928082.74321864,0
+IGE.US,D,20160516,000000,26.5738,26.9237,26.5738,26.8215,959202.15537456,0
+IGE.US,D,20160517,000000,26.8215,27.189,26.6878,26.9571,1192143.9387418,0
+IGE.US,D,20160518,000000,26.8284,27.0062,26.2917,26.4392,1180059.01662,0
+IGE.US,D,20160519,000000,26.1167,26.4775,25.8711,26.4392,954034.24096376,0
+IGE.US,D,20160520,000000,26.5806,26.6966,26.3536,26.6357,555258.26610474,0
+IGE.US,D,20160523,000000,26.4549,26.7271,26.3536,26.5974,384280.58035296,0
+IGE.US,D,20160524,000000,26.6799,26.8145,26.4952,26.6229,473657.31473578,0
+IGE.US,D,20160525,000000,26.7998,27.2057,26.7998,27.1654,756483.36112801,0
+IGE.US,D,20160526,000000,27.3659,27.4426,27.0062,27.0652,729162.29992612,0
+IGE.US,D,20160527,000000,26.9817,27.0298,26.8126,27.022,765687.72296304,0
+IGE.US,D,20160531,000000,27.0721,27.3493,26.8854,26.9748,932859.93521681,0
+IGE.US,D,20160601,000000,26.8461,27.0298,26.6072,27.0131,1862018.1825764,0
+IGE.US,D,20160602,000000,26.7742,27.022,26.6799,27.022,767780.73338695,0
+IGE.US,D,20160603,000000,27.1408,27.3247,26.966,27.1969,799882.03910586,0
+IGE.US,D,20160606,000000,27.4259,27.8082,27.359,27.7836,493826.32427523,0
+IGE.US,D,20160607,000000,27.8769,28.3782,27.8769,28.3035,637116.64656328,0
+IGE.US,D,20160608,000000,28.5698,28.7044,28.2337,28.2957,655494.84504485,0
+IGE.US,D,20160609,000000,27.9516,28.1787,27.9359,28.1188,543094.99599907,0
+IGE.US,D,20160610,000000,27.8426,27.9448,27.359,27.416,693239.24060867,0
+IGE.US,D,20160613,000000,27.2726,27.6342,27.2254,27.2401,773124.67638468,0
+IGE.US,D,20160614,000000,27.0465,27.3493,26.8627,27.1654,723416.44194664,0
+IGE.US,D,20160615,000000,27.0819,27.4996,26.9974,27.2057,763286.40813541,0
+IGE.US,D,20160616,000000,27.0298,27.0298,26.5806,26.9817,940931.81255898,0
+IGE.US,D,20160617,000000,27.1566,27.4357,27.1566,27.3089,568041.1975367,0
+IGE.US,D,20160620,000000,27.6244,27.7748,27.5252,27.59,675575.3315377,0
+IGE.US,D,20160621,000000,27.5439,27.9114,27.4357,27.8357,499903.88930294,0
+IGE.US,D,20160622,000000,27.9291,27.9694,27.6775,27.7197,1041164.321474,0
+IGE.US,D,20160623,000000,27.9949,28.2219,27.9291,28.2219,584183.93471476,0
+IGE.US,D,20160624,000000,27.08,27.6608,27.08,27.248,1545376.3323786,0
+IGE.US,D,20160627,000000,27.0544,27.0544,26.2229,26.4165,870707.59893902,0
+IGE.US,D,20160628,000000,26.8342,27.0878,26.7428,27.0544,1003030.2210038,0
+IGE.US,D,20160629,000000,27.3247,27.7954,27.3247,27.6519,852389.43332813,0
+IGE.US,D,20160630,000000,27.5507,27.9114,27.476,27.9114,966839.55753394,0
+IGE.US,D,20160701,000000,27.9291,28.3084,27.9045,28.2308,715318.10944111,0
+IGE.US,D,20160705,000000,27.8868,27.9458,27.3964,27.643,820153.81677988,0
+IGE.US,D,20160706,000000,27.4829,27.8524,27.3659,27.8445,997200.92750911,0
+IGE.US,D,20160707,000000,27.9861,28.1305,27.359,27.5094,1153054.399872,0
+IGE.US,D,20160708,000000,27.7355,28.0293,27.643,27.9202,444548.49499485,0
+IGE.US,D,20160711,000000,28.0293,28.1649,27.9202,27.9291,306829.01960562,0
+IGE.US,D,20160712,000000,28.2907,28.736,28.2907,28.5904,521872.86745682,0
+IGE.US,D,20160713,000000,28.5826,28.7016,28.1394,28.4145,744464.57691451,0
+IGE.US,D,20160714,000000,28.558,28.6426,28.4145,28.5276,300537.77825851,0
+IGE.US,D,20160715,000000,28.6259,28.6927,28.4117,28.5187,255662.69866419,0
+IGE.US,D,20160718,000000,28.3565,28.558,28.2131,28.5187,218283.58785593,0
+IGE.US,D,20160719,000000,28.4145,28.5001,28.2574,28.3301,216784.80110123,0
+IGE.US,D,20160720,000000,28.1462,28.3487,27.8918,28.1649,364019.99524805,0
+IGE.US,D,20160721,000000,28.1649,28.4313,27.9301,27.9949,262241.89428936,0
+IGE.US,D,20160722,000000,27.9458,28.0549,27.8612,28.0461,299375.78608345,0
+IGE.US,D,20160725,000000,27.8868,27.8868,27.3718,27.476,272601.12575547,0
+IGE.US,D,20160726,000000,27.3797,27.758,27.3493,27.758,436041.1249636,0
+IGE.US,D,20160727,000000,27.8269,28.0215,27.3718,27.5576,586270.84010097,0
+IGE.US,D,20160728,000000,27.5822,27.758,27.4259,27.6087,443790.45281409,0
+IGE.US,D,20160729,000000,27.3718,27.9861,27.3659,27.9694,261798.26155002,0
+IGE.US,D,20160801,000000,27.7355,27.7856,27.1064,27.1801,451756.50950285,0
+IGE.US,D,20160802,000000,27.3659,27.534,26.9994,27.3964,340292.76623732,0
+IGE.US,D,20160803,000000,27.3964,27.8524,27.2637,27.8445,483441.65515205,0
+IGE.US,D,20160804,000000,27.7679,28.1227,27.7679,27.9389,474320.72883222,0
+IGE.US,D,20160805,000000,27.8956,28.1227,27.8033,28.1059,258705.04245003,0
+IGE.US,D,20160808,000000,28.2809,28.6347,28.2661,28.4657,229544.32988868,0
+IGE.US,D,20160809,000000,28.5354,28.5757,28.2377,28.3398,372867.21237778,0
+IGE.US,D,20160810,000000,28.4313,28.5757,28.1394,28.1875,458536.15386574,0
+IGE.US,D,20160811,000000,28.2907,28.674,28.2574,28.5493,382057.32912485,0
+IGE.US,D,20160812,000000,28.6426,28.7546,28.4913,28.5826,311994.89900386,0
+IGE.US,D,20160815,000000,28.7447,28.9325,28.7222,28.844,260871.31332631,0
+IGE.US,D,20160816,000000,28.8372,28.9649,28.674,28.8775,281246.87664119,0
+IGE.US,D,20160817,000000,28.793,28.8962,28.5757,28.8775,610257.53321383,0
+IGE.US,D,20160818,000000,28.9728,29.4042,28.9728,29.3993,560381.4102391,0
+IGE.US,D,20160819,000000,29.2656,29.2656,29.0553,29.1379,361950.38746864,0
+IGE.US,D,20160822,000000,28.8529,28.8775,28.6377,28.8195,339533.70655028,0
+IGE.US,D,20160823,000000,28.8372,29.0888,28.8372,28.9797,254955.53179758,0
+IGE.US,D,20160824,000000,28.8017,28.9109,28.5276,28.5826,293221.90808453,0
+IGE.US,D,20160825,000000,28.566,28.674,28.4401,28.6003,210993.15533902,0
+IGE.US,D,20160826,000000,28.674,28.9866,28.3664,28.509,511348.79997289,0
+IGE.US,D,20160829,000000,28.3821,28.736,28.3821,28.6927,201180.32474682,0
+IGE.US,D,20160830,000000,28.7016,28.8372,28.3753,28.4568,238407.82711893,0
+IGE.US,D,20160831,000000,28.3153,28.3241,27.8819,28.0126,367215.9824826,0
+IGE.US,D,20160901,000000,27.8956,28.0794,27.8269,28.0794,351585.05096484,0
+IGE.US,D,20160902,000000,28.3487,28.5138,28.2907,28.4568,327250.37070323,0
+IGE.US,D,20160906,000000,28.5826,28.9177,28.5826,28.9109,199694.76557381,0
+IGE.US,D,20160907,000000,28.9866,29.0809,28.8372,29.0023,182027.80398398,0
+IGE.US,D,20160908,000000,29.1468,29.4406,28.9866,29.4151,249869.01788941,0
+IGE.US,D,20160909,000000,29.0553,29.0849,28.4568,28.4657,344422.82423957,0
+IGE.US,D,20160912,000000,28.2377,28.8962,28.1138,28.788,850120.39431729,0
+IGE.US,D,20160913,000000,28.4244,28.4244,27.7768,27.8956,601592.44970872,0
+IGE.US,D,20160914,000000,27.8612,28.1875,27.5261,27.6087,726380.4377487,0
+IGE.US,D,20160915,000000,27.6608,28.1227,27.6253,27.9389,427677.22331824,0
+IGE.US,D,20160916,000000,27.6775,27.8524,27.6087,27.7679,254140.50926499,0
+IGE.US,D,20160919,000000,27.9615,28.0892,27.7679,27.7768,204700.89648562,0
+IGE.US,D,20160920,000000,27.7276,27.8868,27.5753,27.5753,308848.76957715,0
+IGE.US,D,20160921,000000,27.8524,28.3487,27.8357,28.3398,328485.62333067,0
+IGE.US,D,20160922,000000,28.6839,28.793,28.4008,28.45,202637.39374392,0
+IGE.US,D,20160923,000000,28.3301,28.4913,27.8642,27.9694,217012.72250859,0
+IGE.US,D,20160926,000000,28.0342,28.2101,27.8318,27.8396,249281.91676418,0
+IGE.US,D,20160927,000000,27.6116,27.6805,27.3433,27.6028,213270.33440013,0
+IGE.US,D,20160928,000000,27.7393,28.7536,27.4947,28.7261,581857.91535206,0
+IGE.US,D,20160929,000000,28.7094,29.1123,28.5256,28.7841,614621.61766113,0
+IGE.US,D,20160930,000000,28.9806,29.2155,28.844,29.074,759550.12506464,0
+IGE.US,D,20161003,000000,29.2215,29.2215,28.7841,28.9276,970303.1489209,0
+IGE.US,D,20161004,000000,28.9463,28.9463,28.3644,28.4804,1327565.8849442,0
+IGE.US,D,20161005,000000,28.7772,28.9954,28.7447,28.8775,267926.70189187,0
+IGE.US,D,20161006,000000,28.8873,29.0298,28.6652,28.8873,511461.74317029,0
+IGE.US,D,20161007,000000,28.9806,28.9806,28.5895,28.7006,288594.28950994,0
+IGE.US,D,20161010,000000,28.9649,29.2489,28.9649,29.1212,157610.70571345,0
+IGE.US,D,20161011,000000,29.0033,29.0033,28.5993,28.7447,168129.68566597,0
+IGE.US,D,20161012,000000,28.6494,28.8017,28.4637,28.7183,284165.08466052,0
+IGE.US,D,20161013,000000,28.4804,28.7802,28.2544,28.6337,357121.30265005,0
+IGE.US,D,20161014,000000,28.7261,28.8686,28.4637,28.4804,379421.98785216,0
+IGE.US,D,20161017,000000,28.448,28.5168,28.3055,28.4224,236972.12575378,0
+IGE.US,D,20161018,000000,28.7183,28.7772,28.449,28.6091,290377.97802385,0
+IGE.US,D,20161019,000000,28.7841,29.2244,28.7841,29.0563,215719.47202305,0
+IGE.US,D,20161020,000000,28.8775,29.0396,28.6652,28.9551,337033.69361322,0
+IGE.US,D,20161021,000000,28.7606,28.8529,28.6337,28.8195,256106.33140353,0
+IGE.US,D,20161024,000000,28.8529,28.903,28.3988,28.6652,231311.73830206,0
+IGE.US,D,20161025,000000,28.6583,28.9109,28.4735,28.4893,429209.58778027,0
+IGE.US,D,20161026,000000,28.278,28.6091,28.162,28.4893,292372.29033831,0
+IGE.US,D,20161027,000000,28.6091,28.6583,28.389,28.4548,339929.51649433,0
+IGE.US,D,20161028,000000,28.448,28.7447,28.2101,28.3281,467451.54391643,0
+IGE.US,D,20161031,000000,28.2721,28.337,28.0519,28.0854,265791.97371037,0
+IGE.US,D,20161101,000000,28.2977,28.3801,27.8318,28.0854,331008.02140595,0
+IGE.US,D,20161102,000000,27.8662,27.9252,27.529,27.6893,559414.77927036,0
+IGE.US,D,20161103,000000,27.7551,27.9252,27.6116,27.8062,362474.40320434,0
+IGE.US,D,20161104,000000,27.7393,27.9507,27.529,27.6736,470103.16528964,0
+IGE.US,D,20161107,000000,28.0008,28.1522,27.9252,28.1522,256428.8808952,0
+IGE.US,D,20161108,000000,28.0264,28.3644,28.0008,28.2101,224856.6784434,0
+IGE.US,D,20161109,000000,28.3281,28.9512,28.2288,28.8116,357927.1676261,0
+IGE.US,D,20161110,000000,28.735,28.9463,28.565,28.6917,459046.94201975,0
+IGE.US,D,20161111,000000,28.5826,28.5826,27.876,28.1285,352525.22677023,0
+IGE.US,D,20161114,000000,28.0755,28.3458,27.9153,28.3458,231695.33817071,0
+IGE.US,D,20161115,000000,28.5414,29.1831,28.5414,29.1576,312816.02657415,0
+IGE.US,D,20161116,000000,29.1035,29.2401,28.8962,29.0033,282168.73733349,0
+IGE.US,D,20161117,000000,29.2489,29.4022,28.7772,28.844,268312.33677309,0
+IGE.US,D,20161118,000000,28.9463,29.0622,28.8017,28.9551,252968.34202709,0
+IGE.US,D,20161121,000000,29.1389,29.6705,29.1389,29.6529,275155.06652553,0
+IGE.US,D,20161122,000000,29.7227,29.7738,29.3325,29.6705,313304.42958994,0
+IGE.US,D,20161123,000000,29.5192,29.816,29.4534,29.7295,460180.44401889,0
+IGE.US,D,20161125,000000,29.5949,29.6431,29.4259,29.5625,110674.15839,0
+IGE.US,D,20161128,000000,29.6794,29.7295,29.1919,29.2155,351057.9827103,0
+IGE.US,D,20161129,000000,28.793,28.9905,28.5747,28.844,267919.57934789,0
+IGE.US,D,20161130,000000,29.7551,30.4805,29.7551,30.2613,739040.25092042,0
+IGE.US,D,20161201,000000,30.7664,30.8922,30.2455,30.2956,445913.98842648,0
+IGE.US,D,20161202,000000,30.2455,30.5216,30.2003,30.448,266878.67042049,0
+IGE.US,D,20161205,000000,30.6505,30.8922,30.6229,30.6878,154376.05324014,0
+IGE.US,D,20161206,000000,30.4805,30.7339,30.3477,30.6917,158494.91867328,0
+IGE.US,D,20161207,000000,30.6917,30.9108,30.6229,30.8519,286599.97719548,0
+IGE.US,D,20161208,000000,30.962,31.0544,30.7094,31.0219,200172.99352676,0
+IGE.US,D,20161209,000000,31.13,31.1388,30.9207,31.0475,137251.4224991,0
+IGE.US,D,20161212,000000,31.643,31.7393,31.0298,31.0602,325738.35636686,0
+IGE.US,D,20161213,000000,31.3158,31.5792,31.0032,31.4288,193625.34059636,0
+IGE.US,D,20161214,000000,31.2342,31.3983,30.6416,30.675,329641.51046803,0
+IGE.US,D,20161215,000000,30.4725,30.7841,30.3556,30.675,1389980.7378431,0
+IGE.US,D,20161216,000000,30.9207,30.9207,30.7329,30.8608,214688.73815848,0
+IGE.US,D,20161219,000000,30.8441,30.8765,30.6966,30.7841,210600.39791382,0
+IGE.US,D,20161220,000000,30.8922,30.9207,30.6662,30.7094,176479.34222337,0
+IGE.US,D,20161221,000000,30.7821,30.8745,30.6809,30.7389,141228.85455891,0
+IGE.US,D,20161222,000000,30.7478,30.8745,30.7389,30.8126,111227.68180789,0
+IGE.US,D,20161223,000000,30.7723,30.8588,30.7241,30.7723,346806.84146039,0
+IGE.US,D,20161227,000000,30.8332,30.9905,30.8332,30.9354,185086.42787035,0
+IGE.US,D,20161228,000000,31.0111,31.0111,30.5954,30.6121,254075.38886288,0
+IGE.US,D,20161229,000000,30.6288,30.7153,30.5551,30.6386,168783.94220587,0
+IGE.US,D,20161230,000000,30.6209,30.7478,30.4067,30.4696,331828.13146996,0
+IGE.US,D,20170103,000000,30.5188,31.1133,30.5188,30.8745,469020.53860465,0
+IGE.US,D,20170104,000000,30.9354,31.0642,30.8598,31.0377,160508.56360712,0
+IGE.US,D,20170105,000000,31.1133,31.2725,30.9551,31.1291,386147.70438206,0
+IGE.US,D,20170106,000000,31.1388,31.1438,30.9089,31.078,251691.37164207,0
+IGE.US,D,20170109,000000,30.9187,30.9187,30.6386,30.6386,139719.89274138,0
+IGE.US,D,20170110,000000,30.6809,30.7241,30.4362,30.4362,220072.36390125,0
+IGE.US,D,20170111,000000,30.5188,30.7821,30.4263,30.7478,366779.47228725,0
+IGE.US,D,20170112,000000,30.96,30.96,30.5325,30.6288,104266.92132663,0
+IGE.US,D,20170113,000000,30.5875,30.6632,30.503,30.5875,114971.08742264,0
+IGE.US,D,20170117,000000,30.6721,30.8902,30.6721,30.7821,217536.73824429,0
+IGE.US,D,20170118,000000,30.5954,30.8087,30.5619,30.6553,175119.95382943,0
+IGE.US,D,20170119,000000,30.6121,30.6386,30.4617,30.4942,128776.6126689,0
+IGE.US,D,20170120,000000,30.6809,30.8087,30.5777,30.6465,98173.076198404,0
+IGE.US,D,20170123,000000,30.5462,30.5619,30.2681,30.4165,234806.87238378,0
+IGE.US,D,20170124,000000,30.5551,30.9865,30.5551,30.8745,113178.24135219,0
+IGE.US,D,20170125,000000,30.9266,31.1703,30.9089,31.1202,110082.98723964,0
+IGE.US,D,20170126,000000,31.1703,31.1781,30.9698,31.0288,283495.56552638,0
+IGE.US,D,20170127,000000,30.8676,30.8775,30.6426,30.7075,179234.74923744,0
+IGE.US,D,20170130,000000,30.5954,30.5954,29.9841,30.1403,197864.27177088,0
+IGE.US,D,20170131,000000,30.2396,30.2563,30.0175,30.2396,156787.5431306,0
+IGE.US,D,20170201,000000,30.3989,30.3989,29.874,30.105,537757.15803903,0
+IGE.US,D,20170202,000000,30.1473,30.3074,29.9753,30.2652,233418.99381393,0
+IGE.US,D,20170203,000000,30.2917,30.6632,30.2396,30.503,95876.56451792,0
+IGE.US,D,20170206,000000,30.5188,30.5689,30.1354,30.2307,264109.01831847,0
+IGE.US,D,20170207,000000,30.1129,30.1954,29.6892,29.7905,404885.08258149,0
+IGE.US,D,20170208,000000,29.7472,29.9203,29.418,29.9104,150666.22533272,0
+IGE.US,D,20170209,000000,30.1129,30.2121,30.0529,30.156,184234.77511157,0
+IGE.US,D,20170210,000000,30.3261,30.5365,30.3261,30.4165,125782.09167835,0
+IGE.US,D,20170213,000000,30.3438,30.4401,30.2662,30.4263,124771.70793944,0
+IGE.US,D,20170214,000000,30.4765,30.5551,30.2043,30.5462,140233.73341425,0
+IGE.US,D,20170215,000000,30.4263,30.5492,30.3438,30.3822,336324.49173405,0
+IGE.US,D,20170216,000000,30.4617,30.4942,30.0627,30.0863,152489.59659166,0
+IGE.US,D,20170217,000000,29.9694,30.0175,29.7993,29.8828,107968.60918379,0
+IGE.US,D,20170221,000000,30.0362,30.1954,30.0097,30.105,135367.00086318,0
+IGE.US,D,20170222,000000,29.9104,29.9104,29.5782,29.5881,152448.89634035,0
+IGE.US,D,20170223,000000,29.9015,29.929,29.5015,29.6293,327866.97951067,0
+IGE.US,D,20170224,000000,29.4602,29.5271,29.1929,29.2912,197701.47076562,0
+IGE.US,D,20170227,000000,29.4013,29.6125,29.2942,29.4681,387854.06241847,0
+IGE.US,D,20170228,000000,29.3669,29.4947,29.2666,29.3315,585479.22021287,0
+IGE.US,D,20170301,000000,29.5959,29.9595,29.5625,29.8396,1151633.9611011,0
+IGE.US,D,20170302,000000,29.6892,29.7472,29.4602,29.4681,172895.68509504,0
+IGE.US,D,20170303,000000,29.4769,29.6125,29.4229,29.4602,667129.01188342,0
+IGE.US,D,20170306,000000,29.3836,29.4937,29.2843,29.4602,231518.29207748,0
+IGE.US,D,20170307,000000,29.4947,29.5625,29.2058,29.2136,357791.83929047,0
+IGE.US,D,20170308,000000,29.1035,29.2293,28.4931,28.5118,400391.77483625,0
+IGE.US,D,20170309,000000,28.4165,28.6534,28.2042,28.6141,394110.70855196,0
+IGE.US,D,20170310,000000,28.8932,28.9089,28.4578,28.6701,575049.78081325,0
+IGE.US,D,20170313,000000,28.6623,28.8401,28.6229,28.7232,328545.65620135,0
+IGE.US,D,20170314,000000,28.4421,28.4677,28.1502,28.3585,472915.55265555,0
+IGE.US,D,20170315,000000,28.5511,29.1743,28.5217,29.1192,280038.07917712,0
+IGE.US,D,20170316,000000,29.2136,29.2136,28.9167,28.962,301608.19486811,0
+IGE.US,D,20170317,000000,29.0366,29.1281,28.8932,28.8932,204863.69749089,0
+IGE.US,D,20170320,000000,28.7654,28.9246,28.6966,28.8843,195499.58716944,0
+IGE.US,D,20170321,000000,28.9866,29.0366,28.5453,28.6141,220443.7536945,0
+IGE.US,D,20170322,000000,28.5296,28.7409,28.4677,28.6534,207774.78296623,0
+IGE.US,D,20170323,000000,28.561,28.732,28.5118,28.5453,181542.45348704,0
+IGE.US,D,20170324,000000,28.5511,28.622,28.3753,28.4155,995374.50373132,0
+IGE.US,D,20170327,000000,28.2111,28.4254,28.1276,28.3753,176823.25934699,0
+IGE.US,D,20170328,000000,28.3821,28.7733,28.3821,28.7153,178746.34622166,0
+IGE.US,D,20170329,000000,28.7232,29.1615,28.6534,29.1212,156907.60887198,0
+IGE.US,D,20170330,000000,29.2932,29.3345,29.0553,29.074,215001.11258733,0
+IGE.US,D,20170331,000000,29.0553,29.2263,28.9787,29.1576,249784.56486793,0
+IGE.US,D,20170403,000000,29.13,29.1998,28.789,29.0553,218801.49855392,0
+IGE.US,D,20170404,000000,29.0642,29.2853,28.8755,29.2853,97360.088678375,0
+IGE.US,D,20170405,000000,29.4711,29.7178,29.1252,29.13,285082.87532769,0
+IGE.US,D,20170406,000000,29.2499,29.4632,29.2225,29.3768,157679.89614068,0
+IGE.US,D,20170407,000000,29.4288,29.4711,29.2499,29.2853,97270.54812548,0
+IGE.US,D,20170410,000000,29.4632,29.6667,29.3954,29.5487,67499.331794388,0
+IGE.US,D,20170411,000000,29.5821,29.5988,29.2932,29.591,182689.18306786,0
+IGE.US,D,20170412,000000,29.6077,29.7423,29.2981,29.3954,364391.3850413,0
+IGE.US,D,20170413,000000,29.3865,29.3865,28.8666,28.9099,252254.05261651,0
+IGE.US,D,20170417,000000,28.9532,29.0642,28.8853,29.0465,116679.48047161,0
+IGE.US,D,20170418,000000,28.8666,29.0642,28.6701,28.7812,373409.54322655,0
+IGE.US,D,20170419,000000,28.8411,28.8666,28.2731,28.3291,217244.7139411,0
+IGE.US,D,20170420,000000,28.4254,28.6288,28.3664,28.451,164024.04781451,0
+IGE.US,D,20170421,000000,28.3565,28.4755,28.2022,28.391,192244.58457048,0
+IGE.US,D,20170424,000000,28.5374,28.6465,28.451,28.5109,267205.2899373,0
+IGE.US,D,20170425,000000,28.5109,28.7409,28.4834,28.7064,149850.18529384,0
+IGE.US,D,20170426,000000,28.5934,28.9709,28.5787,28.5934,190676.60738855,0
+IGE.US,D,20170427,000000,28.4578,28.4578,27.9645,28.2554,135396.50854538,0
+IGE.US,D,20170428,000000,28.4755,28.4755,28.2328,28.2731,673904.58622118,0
+IGE.US,D,20170501,000000,28.221,28.2937,28.0844,28.1522,144966.15513597,0
+IGE.US,D,20170502,000000,28.1855,28.2937,27.9438,28.0588,189863.61986851,0
+IGE.US,D,20170503,000000,27.9909,28.1355,27.8593,28.0254,124985.38425885,0
+IGE.US,D,20170504,000000,27.8288,27.8288,27.2844,27.4317,360912.5310601,0
+IGE.US,D,20170505,000000,27.5232,28.0509,27.5055,28.0165,156205.52953678,0
+IGE.US,D,20170508,000000,27.9909,28.2022,27.9123,28.1522,167369.60847266,0
+IGE.US,D,20170509,000000,28.162,28.162,27.8199,27.9065,121425.12977501,0
+IGE.US,D,20170510,000000,28.1011,28.4342,28.1011,28.3291,95686.29084302,0
+IGE.US,D,20170511,000000,28.4077,28.4077,28.2042,28.221,150844.28893223,0
+IGE.US,D,20170512,000000,28.221,28.2898,28.0922,28.1443,75163.189117119,0
+IGE.US,D,20170515,000000,28.5511,28.6465,28.3231,28.3958,274540.49273066,0
+IGE.US,D,20170516,000000,28.4667,28.4883,28.1944,28.2642,122497.58139719,0
+IGE.US,D,20170517,000000,28.1188,28.221,27.8976,27.9123,172890.59756361,0
+IGE.US,D,20170518,000000,27.7532,27.9742,27.6166,27.8543,173888.77122713,0
+IGE.US,D,20170519,000000,27.9222,28.3664,27.9222,28.2642,142180.22293342,0
+IGE.US,D,20170522,000000,28.4411,28.4411,28.1855,28.2642,114691.27319485,0
+IGE.US,D,20170523,000000,28.3074,28.3291,28.162,28.2111,171219.85224711,0
+IGE.US,D,20170524,000000,28.2022,28.3074,28.0254,28.162,108767.35161586,0
+IGE.US,D,20170525,000000,28.1011,28.3565,27.5645,27.6598,220597.39714322,0
+IGE.US,D,20170526,000000,27.6853,27.7453,27.5645,27.7,127248.318232,0
+IGE.US,D,20170530,000000,27.59,27.59,27.3384,27.3384,84053.141510733,0
+IGE.US,D,20170531,000000,27.1576,27.2598,27.02,27.2166,416033.89892313,0
+IGE.US,D,20170601,000000,27.2353,27.532,27.1576,27.422,111494.26845401,0
+IGE.US,D,20170602,000000,27.3384,27.3384,27.0544,27.1733,306724.21645848,0
+IGE.US,D,20170605,000000,27.081,27.251,27.0583,27.1241,151047.79018881,0
+IGE.US,D,20170606,000000,27.1507,27.5419,27.0888,27.5232,395646.12553285,0
+IGE.US,D,20170607,000000,27.4023,27.5419,26.907,27.0033,159754.5914515,0
+IGE.US,D,20170608,000000,26.8932,27.0888,26.8755,26.8932,687257.32117156,0
+IGE.US,D,20170609,000000,26.9364,27.5153,26.9364,27.4632,439055.99607981,0
+IGE.US,D,20170612,000000,27.6077,27.8543,27.5016,27.5822,482992.9348813,0
+IGE.US,D,20170613,000000,27.59,27.8543,27.5536,27.8455,207224.31206719,0
+IGE.US,D,20170614,000000,27.8121,27.8121,27.1654,27.1821,589131.05026217,0
+IGE.US,D,20170615,000000,27.02,27.1733,26.7939,26.8932,239544.38163692,0
+IGE.US,D,20170616,000000,27.0111,27.251,26.9011,27.2353,261741.28119818,0
+IGE.US,D,20170619,000000,27.2657,27.3207,27.133,27.1733,203579.60456188,0
+IGE.US,D,20170620,000000,26.9011,26.9011,26.5443,26.7674,178925.42732744,0
+IGE.US,D,20170621,000000,26.7488,26.9011,26.331,26.4441,234038.6551402,0
+IGE.US,D,20170622,000000,26.5443,26.7488,26.4352,26.5168,325919.47248521,0
+IGE.US,D,20170623,000000,26.5728,26.8155,26.4843,26.7939,178375.97393468,0
+IGE.US,D,20170626,000000,26.8932,26.9541,26.6888,26.7939,88590.202026141,0
+IGE.US,D,20170627,000000,26.8814,27.017,26.7448,26.7448,202389.1222109,0
+IGE.US,D,20170628,000000,26.8215,27.1143,26.7988,26.9688,135899.15664913,0
+IGE.US,D,20170629,000000,27.0091,27.2244,26.9345,26.9688,68681.674095107,0
+IGE.US,D,20170630,000000,27.1222,27.188,26.8902,27.0603,376176.14280973,0
+IGE.US,D,20170703,000000,27.1399,27.5645,27.1399,27.472,81938.763454887,0
+IGE.US,D,20170705,000000,27.4307,27.4307,26.8902,26.9688,123172.18806274,0
+IGE.US,D,20170706,000000,27.0603,27.0957,26.6416,26.676,119876.48521246,0
+IGE.US,D,20170707,000000,26.6111,26.6583,26.333,26.6259,93533.247548424,0
+IGE.US,D,20170710,000000,26.5758,26.8687,26.5581,26.8126,64512.950854104,0
+IGE.US,D,20170711,000000,26.8215,26.9924,26.6927,26.9512,92731.452597505,0
+IGE.US,D,20170712,000000,27.1801,27.3099,26.9827,27.0435,136243.07377275,0
+IGE.US,D,20170713,000000,27.079,27.1801,26.9777,27.1556,136423.17238482,0
+IGE.US,D,20170714,000000,27.2146,27.4396,27.2146,27.3757,125606.06309142,0
+IGE.US,D,20170717,000000,27.3374,27.5645,27.3374,27.4013,97355.00114696,0
+IGE.US,D,20170718,000000,27.5232,27.5232,27.2057,27.3099,128883.4508286,0
+IGE.US,D,20170719,000000,27.3443,27.7885,27.3443,27.7709,194037.43064093,0
+IGE.US,D,20170720,000000,27.8996,27.9507,27.6077,27.6608,136779.29958384,0
+IGE.US,D,20170721,000000,27.6077,27.7109,27.421,27.4632,186045.93629511,0
+IGE.US,D,20170724,000000,27.5645,27.5645,27.3531,27.3826,103486.49400766,0
+IGE.US,D,20170725,000000,27.6342,27.9507,27.6342,27.7885,166909.69563279,0
+IGE.US,D,20170726,000000,27.8996,28.0952,27.7197,27.8475,166886.29298828,0
+IGE.US,D,20170727,000000,27.8652,28.0195,27.761,28.0106,160942.02128363,0
+IGE.US,D,20170728,000000,27.9507,28.2681,27.9143,27.9929,159629.43817871,0
+IGE.US,D,20170731,000000,27.9929,28.1462,27.8563,28.0018,752019.56106497,0
+IGE.US,D,20170801,000000,27.9762,28.1128,27.8308,27.9507,236334.1493144,0
+IGE.US,D,20170802,000000,27.7365,27.9585,27.5566,27.8475,205216.77217104,0
+IGE.US,D,20170803,000000,27.6519,28.0274,27.3787,27.479,135473.83902288,0
+IGE.US,D,20170804,000000,27.4396,27.6608,27.4111,27.5989,205430.44849046,0
+IGE.US,D,20170807,000000,27.479,27.532,27.361,27.3914,106420.98212752,0
+IGE.US,D,20170808,000000,27.3099,27.5497,27.2057,27.2932,140861.53479079,0
+IGE.US,D,20170809,000000,27.3443,27.4544,27.2057,27.2647,277268.42707508,0
+IGE.US,D,20170810,000000,27.1497,27.361,26.9217,26.9424,369041.38875411,0
+IGE.US,D,20170811,000000,26.9178,27.0091,26.8461,26.8814,224757.98033395,0
+IGE.US,D,20170814,000000,26.7546,27.0603,26.7546,26.8284,111168.66644348,0
+IGE.US,D,20170815,000000,26.676,26.7546,26.5581,26.676,160286.74723745,0
+IGE.US,D,20170816,000000,26.7124,26.8215,26.5218,26.5846,141181.03176362,0
+IGE.US,D,20170817,000000,26.334,26.5581,26.2239,26.2239,210675.69337876,0
+IGE.US,D,20170818,000000,26.2426,26.504,26.1895,26.3516,81727.122148045,0
+IGE.US,D,20170821,000000,26.2859,26.334,26.1453,26.215,81835.995320314,0
+IGE.US,D,20170822,000000,26.2239,26.4392,26.2239,26.4086,106478.97998563,0
+IGE.US,D,20170823,000000,26.1719,26.6622,26.1719,26.5915,105358.70556818,0
+IGE.US,D,20170824,000000,26.4962,26.6583,26.4048,26.6111,66928.510769687,0
+IGE.US,D,20170825,000000,26.6013,26.7546,26.6013,26.6839,76320.093760766,0
+IGE.US,D,20170828,000000,26.6495,26.7546,26.4618,26.6416,78685.795868486,0
+IGE.US,D,20170829,000000,26.4883,26.6495,26.4048,26.6495,91263.191031295,0
+IGE.US,D,20170830,000000,26.5394,26.7025,26.4618,26.6672,355540.09788643,0
+IGE.US,D,20170831,000000,26.7448,26.9424,26.7124,26.9001,401071.46903322,0
+IGE.US,D,20170901,000000,26.9855,27.2401,26.9178,27.2057,186932.1842675,0
+IGE.US,D,20170905,000000,27.2932,27.3679,27.0514,27.249,182561.99478249,0
+IGE.US,D,20170906,000000,27.3374,27.643,27.3374,27.5645,179990.75640563,0
+IGE.US,D,20170907,000000,27.5566,27.6519,27.472,27.6253,186381.71336846,0
+IGE.US,D,20170908,000000,27.5566,27.5566,27.2057,27.3197,132208.66136109,0
+IGE.US,D,20170911,000000,27.361,27.5645,27.3443,27.5153,81012.832737457,0
+IGE.US,D,20170912,000000,27.5232,27.7709,27.5222,27.7365,117684.77667911,0
+IGE.US,D,20170913,000000,27.6342,27.9969,27.6342,27.9929,91156.352871591,0
+IGE.US,D,20170914,000000,28.0362,28.2397,28.0106,28.104,128173.23144315,0
+IGE.US,D,20170915,000000,28.0952,28.1295,27.9762,28.0952,144854.22944485,0
+IGE.US,D,20170918,000000,28.1384,28.2681,28.0696,28.2239,122755.01048675,0
+IGE.US,D,20170919,000000,28.2495,28.3271,28.2004,28.3094,86255.025106908,0
+IGE.US,D,20170920,000000,28.3615,28.6671,28.3615,28.507,119399.27476578,0
+IGE.US,D,20170921,000000,28.446,28.5493,28.3615,28.507,92258.312175961,0
+IGE.US,D,20170922,000000,28.4047,28.6347,28.4047,28.565,70785.877088124,0
+IGE.US,D,20170925,000000,28.5895,28.9856,28.5895,28.961,361425.35422668,0
+IGE.US,D,20170926,000000,28.9502,28.96,28.7841,28.9227,160511.61612597,0
+IGE.US,D,20170927,000000,28.9227,29.0072,28.7536,29.0072,198209.20640078,0
+IGE.US,D,20170928,000000,29.0072,29.1762,28.96,29.0533,76357.741493233,0
+IGE.US,D,20170929,000000,29.0888,29.0888,28.8804,29.0357,136748.77439535,0
+IGE.US,D,20171002,000000,28.8627,29.0533,28.793,29.0446,161834.37429373,0
+IGE.US,D,20171003,000000,29.1035,29.1242,28.9846,29.0976,70516.237923158,0
+IGE.US,D,20171004,000000,29.0357,29.1478,28.9846,29.0533,76910.247404842,0
+IGE.US,D,20171005,000000,29.1389,29.1861,29.1123,29.13,37616.189772178,0
+IGE.US,D,20171006,000000,28.6474,28.9767,28.6474,28.8893,33730.333277819,0
+IGE.US,D,20171009,000000,28.846,29.0072,28.846,28.9325,25158.860350749,0
+IGE.US,D,20171010,000000,29.2795,29.2795,28.9325,28.9689,67900.229269847,0
+IGE.US,D,20171011,000000,28.9689,29.0259,28.8627,29.0259,49129.273363084,0
+IGE.US,D,20171012,000000,28.735,28.9502,28.735,28.8853,56786.008141835,0
+IGE.US,D,20171013,000000,29.0072,29.1478,28.8981,28.8981,140168.61301214,0
+IGE.US,D,20171016,000000,29.0357,29.0799,28.8627,28.906,51102.218045608,0
+IGE.US,D,20171017,000000,28.793,28.9236,28.735,28.906,52584.724699779,0
+IGE.US,D,20171018,000000,28.8559,28.9767,28.6897,28.7084,80129.637283907,0
+IGE.US,D,20171019,000000,28.5286,28.7084,28.5286,28.6043,79612.744092199,0
+IGE.US,D,20171020,000000,28.5561,28.6317,28.4834,28.6043,86863.493864077,0
+IGE.US,D,20171023,000000,28.5856,28.672,28.3547,28.3547,69001.171067935,0
+IGE.US,D,20171024,000000,28.389,28.5099,28.337,28.3801,97705.023308275,0
+IGE.US,D,20171025,000000,28.2848,28.3644,28.0096,28.1128,108576.06043468,0
+IGE.US,D,20171026,000000,28.1217,28.2072,28.0096,28.1561,262954.14868738,0
+IGE.US,D,20171027,000000,27.8632,28.3801,27.8632,28.3801,110227.47313181,0
+IGE.US,D,20171030,000000,28.3547,28.5934,28.3547,28.5197,49172.008626964,0
+IGE.US,D,20171031,000000,28.45,28.6947,28.4136,28.6317,134779.89973795,0
+IGE.US,D,20171101,000000,28.7173,29.0976,28.7173,28.9325,95177.537701575,0
+IGE.US,D,20171102,000000,28.8804,28.9846,28.6897,28.8559,53699.911585827,0
+IGE.US,D,20171103,000000,28.8204,29.0799,28.8204,28.9915,76187.81794399,0
+IGE.US,D,20171106,000000,29.0072,29.6303,29.0072,29.6135,66248.816572716,0
+IGE.US,D,20171107,000000,29.5881,29.6224,29.4583,29.5546,176660.45834173,0
+IGE.US,D,20171108,000000,29.3295,29.6224,29.3295,29.4838,170376.3395386,0
+IGE.US,D,20171109,000000,29.3207,29.5389,29.2322,29.5271,90668.967362087,0
+IGE.US,D,20171110,000000,29.4318,29.5271,29.2076,29.3629,70331.051779672,0
+IGE.US,D,20171113,000000,29.1831,29.3993,29.1664,29.1831,85147.978271123,0
+IGE.US,D,20171114,000000,29.0888,29.0888,28.6593,28.6642,75520.333822413,0
+IGE.US,D,20171115,000000,28.4834,28.5011,28.2416,28.389,92994.986724774,0
+IGE.US,D,20171116,000000,28.1295,28.4834,28.1295,28.3644,59405.069313994,0
+IGE.US,D,20171117,000000,28.3733,28.5944,28.3733,28.5511,42567.375344723,0
+IGE.US,D,20171120,000000,28.4313,28.5099,28.3291,28.4401,80804.243949464,0
+IGE.US,D,20171121,000000,28.5286,28.6897,28.4981,28.561,41701.477497983,0
+IGE.US,D,20171122,000000,28.735,28.7772,28.6809,28.7173,39807.898305524,0
+IGE.US,D,20171124,000000,28.793,28.8372,28.7684,28.7772,15248.349155396,0
+IGE.US,D,20171127,000000,28.6809,28.6809,28.389,28.4067,35337.993204786,0
+IGE.US,D,20171128,000000,28.4136,28.5993,28.4136,28.5797,48696.833192855,0
+IGE.US,D,20171129,000000,28.5286,28.6642,28.3988,28.561,46228.362950562,0
+IGE.US,D,20171130,000000,28.5453,29.0927,28.5453,29.072,335897.13909523,0
+IGE.US,D,20171201,000000,29.2696,29.5094,29.0533,29.3462,308443.80207657,0
+IGE.US,D,20171204,000000,29.3119,29.705,29.2696,29.2952,139280.33002718,0
+IGE.US,D,20171205,000000,29.0976,29.3365,29.0976,29.1762,66029.035215611,0
+IGE.US,D,20171206,000000,29.0976,29.1035,28.7261,28.7447,95416.651678054,0
+IGE.US,D,20171207,000000,28.672,28.9227,28.672,28.9227,82013.041413538,0
+IGE.US,D,20171208,000000,29.0446,29.1664,28.96,29.1389,64395.937631572,0
+IGE.US,D,20171211,000000,29.1576,29.4406,29.1576,29.3295,77359.98518188,0
+IGE.US,D,20171212,000000,29.3629,29.4032,29.1919,29.2234,107793.59810314,0
+IGE.US,D,20171213,000000,29.1998,29.4082,29.1576,29.2165,77914.526106055,0
+IGE.US,D,20171214,000000,29.0799,29.2696,29.0622,29.0622,126041.55578049,0
+IGE.US,D,20171215,000000,29.1576,29.2509,28.9787,28.9915,174099.39502769,0
+IGE.US,D,20171218,000000,29.0259,29.4328,29.0259,29.3462,144561.18763538,0
+IGE.US,D,20171219,000000,29.4966,29.5222,29.3404,29.3571,198456.46042752,0
+IGE.US,D,20171220,000000,29.5222,29.8003,29.2725,29.7747,195120.05732593,0
+IGE.US,D,20171221,000000,29.7747,30.3713,29.766,30.3113,58952.279018108,0
+IGE.US,D,20171222,000000,30.2426,30.502,30.215,30.388,345293.80961773,0
+IGE.US,D,20171226,000000,30.5109,30.7694,30.4598,30.7448,161992.08776758,0
+IGE.US,D,20171227,000000,30.7359,30.7507,30.6151,30.6838,109996.49920559,0
+IGE.US,D,20171228,000000,30.7281,30.7978,30.6219,30.7881,47877.740635129,0
+IGE.US,D,20171229,000000,30.8401,30.8588,30.6592,30.7202,87074.117664634,0
+IGE.US,D,20180102,000000,30.9001,31.3128,30.8018,31.2893,87741.601786211,0
+IGE.US,D,20180103,000000,31.2991,31.7246,31.2991,31.6539,99842.804008627,0
+IGE.US,D,20180104,000000,31.644,31.8809,31.5782,31.8809,100968.1659575,0
+IGE.US,D,20180105,000000,31.7935,31.8465,31.6539,31.8366,53172.84333129,0
+IGE.US,D,20180108,000000,31.8543,31.9919,31.7335,31.9752,260125.48122095,0
+IGE.US,D,20180109,000000,32.0441,32.0441,31.8366,31.8366,83570.843532643,0
+IGE.US,D,20180110,000000,31.9055,31.9329,31.7639,31.7659,108236.21333619,0
+IGE.US,D,20180111,000000,31.7747,32.4342,31.7747,32.3408,63002.971530295,0
+IGE.US,D,20180112,000000,32.3408,32.6544,32.3408,32.6544,106384.35190133,0
+IGE.US,D,20180116,000000,32.7389,32.8332,32.217,32.2711,145058.74820771,0
+IGE.US,D,20180117,000000,32.3477,32.6494,32.1492,32.4951,150686.57545838,0
+IGE.US,D,20180118,000000,32.3742,32.4018,32.1649,32.1924,72516.655275321,0
+IGE.US,D,20180119,000000,32.0981,32.1924,32.0312,32.1924,150787.30858039,0
+IGE.US,D,20180122,000000,32.1826,32.6947,32.1826,32.6947,228120.83859892,0
+IGE.US,D,20180123,000000,32.7664,32.8067,32.5247,32.7389,71815.593446409,0
+IGE.US,D,20180124,000000,32.7576,32.9541,32.5895,32.7104,69012.363637046,0
+IGE.US,D,20180125,000000,32.842,32.842,32.331,32.3968,53533.040555434,0
+IGE.US,D,20180126,000000,32.4254,32.5816,32.3644,32.5305,50777.633541366,0
+IGE.US,D,20180129,000000,32.3929,32.5237,32.0106,32.0529,71162.354412793,0
+IGE.US,D,20180130,000000,31.759,31.9153,31.3934,31.4377,85230.396280038,0
+IGE.US,D,20180131,000000,31.5693,31.5693,31.249,31.4111,180322.46345385,0
+IGE.US,D,20180201,000000,31.4013,31.5782,31.2607,31.5605,59288.056091462,0
+IGE.US,D,20180202,000000,31.1546,31.1674,30.3645,30.443,125528.73261391,0
+IGE.US,D,20180205,000000,30.2337,30.3389,29.0907,29.3669,272952.16542307,0
+IGE.US,D,20180206,000000,28.7606,29.7168,28.6642,29.6264,253719.26166387,0
+IGE.US,D,20180207,000000,29.9054,29.9723,29.1782,29.1782,237359.79564756,0
+IGE.US,D,20180208,000000,29.1851,29.3059,28.1817,28.1875,108806.01685461,0
+IGE.US,D,20180209,000000,28.4548,28.4735,27.2961,28.163,136156.58573871,0
+IGE.US,D,20180212,000000,28.2819,28.8716,28.2819,28.6642,104760.41187384,0
+IGE.US,D,20180213,000000,28.3968,28.6897,28.3968,28.6131,41201.881913084,0
+IGE.US,D,20180214,000000,28.3714,29.2539,28.3714,29.2106,81707.789528671,0
+IGE.US,D,20180215,000000,29.1133,29.2253,28.735,29.2028,51983.378486592,0
+IGE.US,D,20180216,000000,29.2253,29.4022,28.9423,29.1133,102509.68797609,0
+IGE.US,D,20180220,000000,28.899,29.1851,28.899,28.899,80473.554407525,0
+IGE.US,D,20180221,000000,28.8017,29.0907,28.4913,28.4913,112274.69577298,0
+IGE.US,D,20180222,000000,28.7084,29.132,28.6897,28.735,86257.060119474,0
+IGE.US,D,20180223,000000,28.8017,29.2814,28.8017,29.2725,74202.66318607,0
+IGE.US,D,20180226,000000,29.3492,29.4701,29.2352,29.4111,46284.325796121,0
+IGE.US,D,20180227,000000,29.2892,29.5585,28.9777,28.9777,42835.997003406,0
+IGE.US,D,20180228,000000,29.0279,29.245,28.3084,28.3084,67279.550437284,0
+IGE.US,D,20180301,000000,28.2042,28.5688,28.0145,28.2671,98601.446343501,0
+IGE.US,D,20180302,000000,28.1099,28.4381,27.8769,28.3714,101726.20813826,0
+IGE.US,D,20180305,000000,28.1355,28.7261,28.1355,28.672,96027.155447788,0
+IGE.US,D,20180306,000000,28.8017,28.9158,28.6043,28.7606,36317.851755209,0
+IGE.US,D,20180307,000000,28.56,28.7261,28.3084,28.5286,105320.04032943,0
+IGE.US,D,20180308,000000,28.5364,28.56,28.2917,28.5001,55315.711563058,0
+IGE.US,D,20180309,000000,28.672,28.9699,28.672,28.9512,235778.59088394,0
+IGE.US,D,20180312,000000,28.9069,29.0996,28.8637,28.9856,62463.693200363,0
+IGE.US,D,20180313,000000,28.9935,29.2028,28.7684,28.8569,113281.00948676,0
+IGE.US,D,20180314,000000,28.8716,28.9856,28.6917,28.7487,95905.054693841,0
+IGE.US,D,20180315,000000,28.7772,28.8716,28.2917,28.4637,44782.486522576,0
+IGE.US,D,20180316,000000,28.4913,28.8382,28.4814,28.6986,79863.05063779,0
+IGE.US,D,20180319,000000,28.56,28.6131,28.0667,28.2387,63023.321655953,0
+IGE.US,D,20180320,000000,28.3575,28.56,28.3575,28.4047,86835.003688155,0
+IGE.US,D,20180321,000000,28.5286,29.3669,28.509,29.2352,101098.40676171,0
+IGE.US,D,20180322,000000,29.1192,29.1192,28.562,28.5817,55481.565087169,0
+IGE.US,D,20180323,000000,28.5885,29.0515,28.39,28.4244,84356.358383034,0
+IGE.US,D,20180326,000000,28.7477,28.9512,28.4667,28.9374,66313.93697482,0
+IGE.US,D,20180327,000000,29.0603,29.1242,28.503,28.6426,111468.83079694,0
+IGE.US,D,20180328,000000,28.6671,28.6848,28.1364,28.1827,257021.06955185,0
+IGE.US,D,20180329,000000,28.3458,28.8765,28.3458,28.8156,78983.925209373,0
+IGE.US,D,20180402,000000,28.5718,28.6937,27.8062,28.1639,144728.05866578,0
+IGE.US,D,20180403,000000,28.2593,28.675,28.0332,28.675,68441.542612345,0
+IGE.US,D,20180404,000000,28.1827,28.7487,28.1364,28.7074,80031.95668075,0
+IGE.US,D,20180405,000000,28.73,29.4101,28.73,29.2873,72630.615979004,0
+IGE.US,D,20180406,000000,29.1831,29.2165,28.4323,28.7713,132936.17835336,0
+IGE.US,D,20180409,000000,28.8254,29.19,28.7733,28.842,64357.272392822,0
+IGE.US,D,20180410,000000,29.2696,29.9527,29.2696,29.7551,105654.7998965,0
+IGE.US,D,20180411,000000,29.6254,30.1659,29.6254,30.0863,77014.033045697,0
+IGE.US,D,20180412,000000,29.9566,30.2269,29.9566,30.0794,40756.214161178,0
+IGE.US,D,20180413,000000,30.1747,30.5393,30.1747,30.4273,53601.213476387,0
+IGE.US,D,20180416,000000,30.4273,30.7644,30.3566,30.6612,41881.576110054,0
+IGE.US,D,20180417,000000,30.6445,30.9885,30.6445,30.8715,63250.225557038,0
+IGE.US,D,20180418,000000,31.1054,31.6106,31.1054,31.3688,88312.422810912,0
+IGE.US,D,20180419,000000,31.5064,31.588,31.246,31.3324,54500.689030462,0
+IGE.US,D,20180420,000000,31.1054,31.2617,30.9934,31.1507,57034.279674859,0
+IGE.US,D,20180423,000000,31.0701,31.2097,30.8538,31.2018,106383.33439505,0
+IGE.US,D,20180424,000000,31.2863,31.3688,30.6652,30.8195,50229.197654888,0
+IGE.US,D,20180425,000000,30.8195,31.0534,30.5925,31.019,72045.549866342,0
+IGE.US,D,20180426,000000,31.1408,31.3433,30.9845,31.3423,42056.587190712,0
+IGE.US,D,20180427,000000,31.4446,31.4446,30.9845,31.0534,83972.758514384,0
+IGE.US,D,20180430,000000,31.1153,31.3256,31.0278,31.0278,130118.70345603,0
+IGE.US,D,20180501,000000,31.1221,31.1221,30.5619,30.9394,172059.29493049,0
+IGE.US,D,20180502,000000,30.9325,31.3227,30.9325,31.0602,87960.365637033,0
+IGE.US,D,20180503,000000,31.0278,31.0455,30.6445,30.9845,45699.259683459,0
+IGE.US,D,20180504,000000,30.8715,31.305,30.8274,31.2538,63090.477070624,0
+IGE.US,D,20180507,000000,31.5064,31.8465,31.2538,31.2784,39293.040126381,0
+IGE.US,D,20180508,000000,31.2863,31.4897,30.8096,31.4819,403891.99644939,0
+IGE.US,D,20180509,000000,31.8976,32.3074,31.8976,32.0116,466160.32844344,0
+IGE.US,D,20180510,000000,32.2189,32.3074,32.045,32.2642,59489.522335474,0
+IGE.US,D,20180511,000000,32.2995,32.4361,32.2189,32.2731,43111.741206069,0
+IGE.US,D,20180514,000000,32.4125,32.5757,32.4028,32.4725,106442.34975945,0
+IGE.US,D,20180515,000000,32.4273,32.446,32.1845,32.4273,55386.93700286,0
+IGE.US,D,20180516,000000,32.4361,32.6229,32.3162,32.5836,48999.032558873,0
+IGE.US,D,20180517,000000,32.734,33.1182,32.6641,33.0543,62806.592817697,0
+IGE.US,D,20180518,000000,32.959,33.0062,32.8106,32.847,58933.963905016,0
+IGE.US,D,20180521,000000,33.0465,33.1428,32.847,33.1182,50714.548151827,0
+IGE.US,D,20180522,000000,33.1772,33.3669,32.673,32.7143,98474.25805814,0
+IGE.US,D,20180523,000000,32.5334,32.7006,32.2731,32.6641,90691.35250031,0
+IGE.US,D,20180524,000000,32.3408,32.4361,32.1738,32.2995,81369.977442751,0
+IGE.US,D,20180525,000000,31.8189,31.9232,31.2784,31.5389,96246.936804892,0
+IGE.US,D,20180529,000000,31.2706,31.6106,31.2293,31.4357,73201.437003706,0
+IGE.US,D,20180530,000000,31.5939,32.3674,31.5939,32.2731,78384.61400875,0
+IGE.US,D,20180531,000000,32.045,32.333,31.8976,31.9683,58777.26793745,0
+IGE.US,D,20180601,000000,32.0892,32.2897,31.9546,32.0892,263753.90862573,0
+IGE.US,D,20180604,000000,32.2544,32.4361,31.7747,31.8543,67333.478270277,0
+IGE.US,D,20180605,000000,31.8111,32.0028,31.7335,31.8189,48952.22726986,0
+IGE.US,D,20180606,000000,32.0293,32.0362,31.705,31.9232,178755.5037782,0
+IGE.US,D,20180607,000000,32.0705,32.4627,32.0705,32.3241,62836.100499901,0
+IGE.US,D,20180608,000000,32.3408,32.3772,32.0991,32.2731,45789.817742637,0
+IGE.US,D,20180611,000000,32.4028,32.5757,32.1728,32.446,74985.125517613,0
+IGE.US,D,20180612,000000,32.4194,32.5167,32.1669,32.2475,88657.357440813,0
+IGE.US,D,20180613,000000,32.1571,32.2809,32.0293,32.0804,223392.48690232,0
+IGE.US,D,20180614,000000,32.2022,32.2278,31.9929,32.0116,67745.568314847,0
+IGE.US,D,20180615,000000,31.7659,31.7659,31.305,31.3423,62543.058690429,0
+IGE.US,D,20180618,000000,31.2538,31.871,31.2538,31.6902,106337.54661232,0
+IGE.US,D,20180619,000000,31.3924,31.6529,31.2097,31.5586,74744.994034851,0
+IGE.US,D,20180620,000000,31.643,31.7973,31.5064,31.759,92302.064946126,0
+IGE.US,D,20180621,000000,31.6529,31.6529,31.0602,31.131,66763.674751858,0
+IGE.US,D,20180622,000000,31.8366,32.0293,31.7935,31.8111,80878.521908115,0
+IGE.US,D,20180625,000000,31.7383,31.7383,31.0239,31.1507,97844.42166903,0
+IGE.US,D,20180626,000000,31.3158,31.7069,31.1585,31.6214,171812.04090375,0
+IGE.US,D,20180627,000000,31.8672,32.3202,31.8406,31.9094,131902.39196994,0
+IGE.US,D,20180628,000000,31.9015,32.0322,31.6372,31.9015,643977.69142881,0
+IGE.US,D,20180629,000000,32.1285,32.4784,32.1128,32.2435,149867.48290066,0
+IGE.US,D,20180702,000000,32.0588,32.0588,31.6303,31.761,104429.7223319,0
+IGE.US,D,20180703,000000,32.1531,32.4107,31.9625,32.0322,136679.58396812,0
+IGE.US,D,20180705,000000,32.1905,32.2082,31.9329,32.0165,131484.19688767,0
+IGE.US,D,20180706,000000,31.9536,32.3929,31.8672,32.33,65382.918725976,0
+IGE.US,D,20180709,000000,32.4431,32.7556,32.4431,32.733,82256.225415148,0
+IGE.US,D,20180710,000000,32.8676,33.1103,32.8184,32.9246,39458.893650492,0
+IGE.US,D,20180711,000000,32.5659,32.7929,32.0588,32.2435,128586.338994,0
+IGE.US,D,20180712,000000,32.3565,32.3565,32.1806,32.33,35883.376572415,0
+IGE.US,D,20180713,000000,32.2435,32.5659,32.2435,32.4332,135805.54607111,0
+IGE.US,D,20180716,000000,32.1462,32.2858,31.8229,32.0411,57899.160015316,0
+IGE.US,D,20180717,000000,31.8308,32.0942,31.7777,31.9418,49682.796780976,0
+IGE.US,D,20180718,000000,31.761,31.9978,31.5153,31.9448,210177.11530014,0
+IGE.US,D,20180719,000000,31.7679,32.0489,31.7679,31.9575,42528.710105973,0
+IGE.US,D,20180720,000000,31.9536,32.0755,31.814,31.8406,63415.061574866,0
+IGE.US,D,20180723,000000,31.8672,31.8848,31.6509,31.6932,74501.81003324,0
+IGE.US,D,20180724,000000,31.8308,32.1806,31.8308,31.9723,73302.170125712,0
+IGE.US,D,20180725,000000,31.9625,32.2248,31.9094,32.2248,81142.056035383,0
+IGE.US,D,20180726,000000,32.1039,32.4627,32.1039,32.4097,31427.716559638,0
+IGE.US,D,20180727,000000,32.2337,32.507,32.1806,32.2956,78431.419297763,0
+IGE.US,D,20180730,000000,32.4784,32.7133,32.4784,32.558,111421.00800163,0
+IGE.US,D,20180731,000000,32.4627,32.7133,32.4254,32.5659,68142.395765175,0
+IGE.US,D,20180801,000000,32.4097,32.4097,32.0244,32.1806,98278.896851824,0
+IGE.US,D,20180802,000000,32.0588,32.1217,31.7364,32.0755,68608.413642738,0
+IGE.US,D,20180803,000000,31.988,32.1217,31.8926,31.9978,61183.670296486,0
+IGE.US,D,20180806,000000,32.1384,32.2691,31.9271,32.1502,212187.70771513,0
+IGE.US,D,20180807,000000,32.4528,32.4528,32.1285,32.1462,77143.256343623,0
+IGE.US,D,20180808,000000,32.0755,32.0755,31.7747,31.9625,98902.628203236,0
+IGE.US,D,20180809,000000,31.9192,31.9458,31.7266,31.7443,92063.96847593,0
+IGE.US,D,20180810,000000,31.6932,31.8308,31.6303,31.7963,102093.52790638,0
+IGE.US,D,20180813,000000,31.646,31.8229,31.3433,31.3511,394405.78537401,0
+IGE.US,D,20180814,000000,31.4907,31.6696,31.3856,31.4907,85252.78141826,0
+IGE.US,D,20180815,000000,31.2873,31.2873,30.2219,30.3369,316800.58117795,0
+IGE.US,D,20180816,000000,30.4499,30.6671,30.4499,30.4588,101134.01948162,0
+IGE.US,D,20180817,000000,30.4833,30.7271,30.4833,30.6759,56651.697312493,0
+IGE.US,D,20180820,000000,30.7635,30.9472,30.6946,30.8696,60327.947512576,0
+IGE.US,D,20180821,000000,31.1054,31.2548,31.0268,31.0602,675963.00143148,0
+IGE.US,D,20180822,000000,31.3698,31.4907,31.2971,31.419,91427.009542841,0
+IGE.US,D,20180823,000000,31.36,31.36,31.1153,31.2194,80105.217133118,0
+IGE.US,D,20180824,000000,31.4996,31.6303,31.4377,31.474,152577.10213199,0
+IGE.US,D,20180827,000000,31.5929,31.7826,31.5703,31.7167,92720.260028394,0
+IGE.US,D,20180828,000000,31.814,31.8926,31.4839,31.5084,54188.314601614,0
+IGE.US,D,20180829,000000,31.5703,31.8505,31.532,31.701,164542.97601878,0
+IGE.US,D,20180830,000000,31.7364,31.7364,31.4033,31.532,84060.264054714,0
+IGE.US,D,20180831,000000,31.3698,31.3924,31.1733,31.2971,98971.818630473,0
+IGE.US,D,20180904,000000,31.2794,31.2794,30.9315,30.9835,133948.59710483,0
+IGE.US,D,20180905,000000,30.8892,30.9462,30.5276,30.9128,92626.649450368,0
+IGE.US,D,20180906,000000,30.8342,30.9128,30.3084,30.4047,97216.620292487,0
+IGE.US,D,20180907,000000,30.2121,30.327,30.0037,30.3182,161732.62366544,0
+IGE.US,D,20180910,000000,30.4833,30.5551,30.2563,30.2652,114930.38717133,0
+IGE.US,D,20180911,000000,30.1167,30.6189,30.1167,30.5276,100076.83045369,0
+IGE.US,D,20180912,000000,30.6671,30.9472,30.6671,30.7635,108278.94860007,0
+IGE.US,D,20180913,000000,30.6759,30.8519,30.5462,30.7635,75250.694657447,0
+IGE.US,D,20180914,000000,30.6505,31.0357,30.6416,30.8942,140591.89562582,0
+IGE.US,D,20180917,000000,30.9472,31.1664,30.8872,30.9315,109357.50525994,0
+IGE.US,D,20180918,000000,31.0357,31.3433,31.0357,31.2627,66416.705109393,0
+IGE.US,D,20180919,000000,31.2627,31.4839,31.2627,31.3698,71805.41838358,0
+IGE.US,D,20180920,000000,31.589,31.589,31.3158,31.3237,26317.800006962,0
+IGE.US,D,20180921,000000,31.3334,31.6037,31.3334,31.4661,46168.330079873,0
+IGE.US,D,20180924,000000,31.8052,31.9723,31.6745,31.8052,126302.03738891,0
+IGE.US,D,20180925,000000,31.9792,32.1039,31.8406,31.8573,468279.7940307,0
+IGE.US,D,20180926,000000,31.8573,31.8573,31.4897,31.5113,65574.209907159,0
+IGE.US,D,20180927,000000,31.6293,31.7,31.5084,31.587,85155.100815103,0
+IGE.US,D,20180928,000000,31.4543,31.8229,31.3403,31.5133,129366.76631297,0
+IGE.US,D,20181001,000000,31.5683,32.0863,31.5683,31.9988,146127.12980475,0
+IGE.US,D,20181002,000000,32.0666,32.0863,31.7747,32.0086,104851.98743929,0
+IGE.US,D,20181003,000000,32.1472,32.3555,32.0332,32.2622,139080.89879573,0
+IGE.US,D,20181004,000000,32.1049,32.3064,31.8672,32.0598,157584.25055009,0
+IGE.US,D,20181005,000000,31.9723,32.0951,31.8072,31.9802,86009.806092731,0
+IGE.US,D,20181008,000000,31.6647,31.9094,31.645,31.8926,88958.539300548,0
+IGE.US,D,20181009,000000,31.8573,32.1551,31.76,31.9802,117607.44620162,0
+IGE.US,D,20181010,000000,31.9015,31.9015,30.8293,30.8381,194610.2866782,0
+IGE.US,D,20181011,000000,30.6189,30.7241,30.0126,30.0991,295169.41510997,0
+IGE.US,D,20181012,000000,30.5295,30.5295,29.8445,30.2573,189414.89959776,0
+IGE.US,D,20181015,000000,30.389,30.3929,30.1522,30.161,119102.16293118,0
+IGE.US,D,20181016,000000,30.2849,30.5207,30.2485,30.4942,80543.762341044,0
+IGE.US,D,20181017,000000,30.389,30.4156,29.9841,30.1354,217606.94617781,0
+IGE.US,D,20181018,000000,29.8111,30.1964,29.765,29.8691,150849.37646364,0
+IGE.US,D,20181019,000000,29.8357,30.0893,29.6332,29.6509,84648.382686224,0
+IGE.US,D,20181022,000000,29.6155,29.6244,29.1861,29.3256,101199.13988372,0
+IGE.US,D,20181023,000000,28.9129,28.9129,28.2268,28.615,144537.78499088,0
+IGE.US,D,20181024,000000,28.788,28.788,27.479,27.5055,195070.19951807,0
+IGE.US,D,20181025,000000,27.8495,27.9369,27.6018,27.7256,280960.9573757,0
+IGE.US,D,20181026,000000,27.4377,27.9015,27.0927,27.5664,226845.90322645,0
+IGE.US,D,20181029,000000,27.6991,27.9104,26.6612,26.9964,212008.62660934,0
+IGE.US,D,20181030,000000,26.8048,27.6293,26.8048,27.585,225088.66987589,0
+IGE.US,D,20181031,000000,27.7433,28.1915,27.703,27.7335,361683.80082253,0
+IGE.US,D,20181101,000000,27.7885,28.2357,27.76,28.1482,250798.00112569,0
+IGE.US,D,20181102,000000,28.4283,28.4627,27.7335,27.9713,284589.38478048,0
+IGE.US,D,20181105,000000,28.1846,28.509,28.1669,28.4283,153533.55803791,0
+IGE.US,D,20181106,000000,28.4627,28.5954,28.2632,28.5688,117707.16181734,0
+IGE.US,D,20181107,000000,28.8519,29.0259,28.674,28.9669,151197.3636124,0
+IGE.US,D,20181108,000000,28.7566,28.958,28.2977,28.3861,244800.81909434,0
+IGE.US,D,20181109,000000,27.9812,28.3408,27.7885,28.2004,225172.10539109,0
+IGE.US,D,20181112,000000,28.2927,28.2927,27.5763,27.6018,189606.19077894,0
+IGE.US,D,20181113,000000,27.5153,27.7433,26.9964,27.0564,297746.75852454,0
+IGE.US,D,20181114,000000,27.472,27.6382,26.9355,27.1537,189591.94569098,0
+IGE.US,D,20181115,000000,27.1203,27.6018,26.9434,27.5763,334208.07866564,0
+IGE.US,D,20181116,000000,27.6569,27.8839,27.533,27.8052,222675.14497288,0
+IGE.US,D,20181119,000000,27.6657,27.8672,27.5429,27.7079,127818.12175042,0
+IGE.US,D,20181120,000000,27.2264,27.359,26.7399,26.9089,198651.82163384,0
+IGE.US,D,20181121,000000,27.1203,27.6412,27.1203,27.419,371966.71931742,0
+IGE.US,D,20181123,000000,26.7172,26.8362,26.4952,26.5669,101062.79404181,0
+IGE.US,D,20181126,000000,26.7782,27.1025,26.7782,26.9267,218741.46568323,0
+IGE.US,D,20181127,000000,26.7595,26.9434,26.5925,26.7399,264875.20054948,0
+IGE.US,D,20181128,000000,26.7782,27.1517,26.4666,27.1517,292369.23781947,0
+IGE.US,D,20181129,000000,27.1537,27.5242,27.1438,27.2961,273062.05610162,0
+IGE.US,D,20181130,000000,27.0475,27.2607,26.8912,27.1713,338083.76009716,0
+IGE.US,D,20181203,000000,27.8928,28.0165,27.4887,27.8151,574433.17200581,0
+IGE.US,D,20181204,000000,27.7433,27.8928,27.0308,27.0661,251378.99721322,0
+IGE.US,D,20181206,000000,26.4608,26.5472,26.0323,26.5472,635938.37428769,0
+IGE.US,D,20181207,000000,27.076,27.3718,26.4352,26.4666,466435.05513982,0
+IGE.US,D,20181210,000000,26.3723,26.3812,25.5792,26.0382,306875.82489464,0
+IGE.US,D,20181211,000000,26.4863,26.504,25.767,25.9674,650332.01816546,0
+IGE.US,D,20181212,000000,26.3183,26.6445,26.1964,26.2043,416919.12938924,0
+IGE.US,D,20181213,000000,26.2229,26.3625,26.0293,26.2043,552808.11097554,0
+IGE.US,D,20181214,000000,26.1167,26.1167,25.5389,25.6067,448033.45401375,0
+IGE.US,D,20181217,000000,25.5881,25.7227,24.9777,25.1104,597091.00191322,0
+IGE.US,D,20181218,000000,25.2342,25.2342,24.6082,24.7036,664002.2150761,0
+IGE.US,D,20181219,000000,24.8883,25.1998,24.2268,24.3664,824373.41533503,0
+IGE.US,D,20181220,000000,24.2603,24.5345,23.7021,23.8721,1393434.1541672,0
+IGE.US,D,20181221,000000,23.8868,24.1355,23.3729,23.5065,1260794.0701422,0
+IGE.US,D,20181224,000000,23.364,23.3925,22.7006,22.7164,712094.64953691,0
+IGE.US,D,20181226,000000,22.7871,23.9585,22.5325,23.9585,1016469.4439882,0
+IGE.US,D,20181227,000000,23.4976,24.1267,23.2569,24.1198,858488.36598778,0
+IGE.US,D,20181228,000000,24.1875,24.3045,23.8161,23.9153,778277.32820124,0
+IGE.US,D,20181231,000000,24.0559,24.1532,23.7816,24.0932,735976.53950264,0
+IGE.US,D,20190102,000000,23.6755,24.6416,23.5065,24.4824,640125.41264179,0
+IGE.US,D,20190103,000000,24.5335,24.6494,24.0471,24.3487,349274.2941964,0
+IGE.US,D,20190104,000000,24.6849,25.2382,24.6849,25.1998,426132.64878081,0
+IGE.US,D,20190107,000000,25.4367,25.7493,25.1104,25.5625,341007.05564792,0
+IGE.US,D,20190108,000000,25.9094,25.9802,25.6697,25.8377,285957.93073097,0
+IGE.US,D,20190109,000000,26.0952,26.3242,25.9094,26.219,263614.51026498,0
+IGE.US,D,20190110,000000,26.0863,26.3969,25.9606,26.388,258041.62835359,0
+IGE.US,D,20190111,000000,26.2289,26.3693,26.0519,26.2553,648727.41075734,0
+IGE.US,D,20190114,000000,26.0775,26.334,26.0519,26.2377,433540.09452025,0
+IGE.US,D,20190115,000000,26.3153,26.5198,26.219,26.3438,203614.19977549,0
+IGE.US,D,20190116,000000,26.2966,26.4588,26.2465,26.2966,260974.08146088,0
+IGE.US,D,20190117,000000,26.0863,26.6612,26.0863,26.5462,385737.64935006,0
+IGE.US,D,20190118,000000,26.847,27.0082,26.6976,26.9994,429014.22657396,0
+IGE.US,D,20190122,000000,26.7172,26.7311,26.3782,26.4421,598358.8147417,0
+IGE.US,D,20190123,000000,26.5099,26.5462,25.9802,26.1738,414147.44227464,0
+IGE.US,D,20190124,000000,26.1659,26.4843,26.0519,26.2966,889396.13683686,0
+IGE.US,D,20190125,000000,26.4843,26.8657,26.4656,26.7507,450627.07752883,0
+IGE.US,D,20190128,000000,26.3516,26.5375,26.2819,26.5286,391609.67810862,0
+IGE.US,D,20190129,000000,26.7232,26.8117,26.6583,26.7075,271827.82098047,0
+IGE.US,D,20190130,000000,26.847,27.1841,26.7172,27.0603,1514766.6908705,0
+IGE.US,D,20190131,000000,27.1418,27.3286,27.0337,27.1763,335433.15623024,0
+IGE.US,D,20190201,000000,27.3443,27.531,27.2018,27.3787,359031.16194303,0
+IGE.US,D,20190204,000000,27.0082,27.531,27.0082,27.5222,287040.55741597,0
+IGE.US,D,20190205,000000,27.4947,27.6096,27.416,27.5487,399488.22925705,0
+IGE.US,D,20190206,000000,27.416,27.5133,27.3286,27.3443,315003.66508237,0
+IGE.US,D,20190207,000000,27.1763,27.2362,26.5462,26.7605,408898.12736121,0
+IGE.US,D,20190208,000000,26.7075,26.7409,26.2377,26.6111,205754.01548842,0
+IGE.US,D,20190211,000000,26.446,26.7605,26.4421,26.7232,210020.41933257,0
+IGE.US,D,20190212,000000,27.08,27.133,26.8844,26.9787,275918.1962377,0
+IGE.US,D,20190213,000000,27.0465,27.4691,27.0465,27.2303,259044.88954852,0
+IGE.US,D,20190214,000000,27.1763,27.5566,27.1664,27.362,234968.65588277,0
+IGE.US,D,20190215,000000,27.6283,27.8279,27.6195,27.816,114323.95342673,0
+IGE.US,D,20190219,000000,27.6991,28.1059,27.6991,27.9919,147246.38671593,0
+IGE.US,D,20190220,000000,27.9556,28.3015,27.9556,28.1865,157787.75180667,0
+IGE.US,D,20190221,000000,28.1059,28.1247,27.6912,27.7787,239440.59599607,0
+IGE.US,D,20190222,000000,27.9192,28.0106,27.7973,27.8682,104078.6826643,0
+IGE.US,D,20190225,000000,27.8062,27.9645,27.8062,27.8593,495193.85271943,0
+IGE.US,D,20190226,000000,27.7885,27.9919,27.7433,27.76,163974.19000665,0
+IGE.US,D,20190227,000000,27.8229,28.0274,27.6814,27.7885,131140.27976406,0
+IGE.US,D,20190228,000000,27.7787,27.7787,27.3866,27.5035,104031.87737528,0
+IGE.US,D,20190301,000000,27.6372,27.8848,27.6283,27.8682,334604.90611596,0
+IGE.US,D,20190304,000000,27.8936,27.9192,27.4259,27.816,203227.547388,0
+IGE.US,D,20190305,000000,27.8328,27.8691,27.6096,27.7787,104429.7223319,0
+IGE.US,D,20190306,000000,27.6008,27.6647,27.3443,27.4062,175850.52334055,0
+IGE.US,D,20190307,000000,27.4691,27.4691,27.1418,27.246,181931.1408871,0
+IGE.US,D,20190308,000000,26.965,26.965,26.6111,26.8215,410930.08740814,0
+IGE.US,D,20190311,000000,26.9817,27.2726,26.9817,27.2303,202898.89285863,0
+IGE.US,D,20190312,000000,27.3197,27.5645,27.3197,27.478,139860.30860842,0
+IGE.US,D,20190313,000000,27.7079,27.76,27.5743,27.7335,175183.03921897,0
+IGE.US,D,20190314,000000,27.7079,27.8376,27.6814,27.7168,145205.26911245,0
+IGE.US,D,20190315,000000,27.7256,27.7787,27.6283,27.647,147824.33028461,0
+IGE.US,D,20190318,000000,27.7335,28.0637,27.647,28.0195,224763.06786538,0
+IGE.US,D,20190319,000000,28.1659,28.2927,27.8779,27.9389,292733.50506873,0
+IGE.US,D,20190320,000000,27.9478,28.4195,27.8052,28.2141,198100.33322851,0
+IGE.US,D,20190321,000000,28.0647,28.447,28.0647,28.4028,133850.91650167,0
+IGE.US,D,20190322,000000,28.2239,28.2239,27.5822,27.6726,187667.84131004,0
+IGE.US,D,20190325,000000,27.5635,27.759,27.4603,27.7246,237466.63380726,0
+IGE.US,D,20190326,000000,27.9831,28.2337,27.9035,28.0902,195548.42747103,0
+IGE.US,D,20190327,000000,28.162,28.1807,27.7246,27.9114,99315.73575409,0
+IGE.US,D,20190328,000000,27.8219,27.9831,27.7423,27.9733,1144583.6600669,0
+IGE.US,D,20190329,000000,28.275,28.4028,27.9192,27.9556,165517.74703779,0
+IGE.US,D,20190401,000000,28.162,28.3389,28.162,28.3212,180577.85753086,0
+IGE.US,D,20190402,000000,28.3851,28.3851,28.0981,28.1434,95100.207224075,0
+IGE.US,D,20190403,000000,28.2052,28.2848,27.8318,27.9035,155314.19403296,0
+IGE.US,D,20190404,000000,27.8936,28.1256,27.759,28.1256,101584.77476494,0
+IGE.US,D,20190405,000000,28.1875,28.5807,28.1807,28.5708,120734.24300894,0
+IGE.US,D,20190408,000000,28.6593,28.8293,28.6259,28.7232,89137.620406337,0
+IGE.US,D,20190409,000000,28.6072,28.6072,28.3389,28.394,58535.101442123,0
+IGE.US,D,20190410,000000,28.447,28.6426,28.4371,28.5453,215528.18084186,0
+IGE.US,D,20190411,000000,28.3389,28.7133,28.3389,28.5187,165430.24149747,0
+IGE.US,D,20190412,000000,28.8833,28.9551,28.6868,28.7586,68388.632285634,0
+IGE.US,D,20190415,000000,28.677,28.7763,28.5364,28.5885,140715.01388606,0
+IGE.US,D,20190416,000000,28.617,28.6868,28.4755,28.6426,94126.453711349,0
+IGE.US,D,20190417,000000,28.7586,28.847,28.562,28.5885,45003.285385963,0
+IGE.US,D,20190418,000000,28.6681,28.7044,28.4283,28.4725,88527.116636603,0
+IGE.US,D,20190422,000000,28.6681,28.9551,28.6259,28.9266,83540.318344156,0
+IGE.US,D,20190423,000000,28.9177,29.0239,28.7802,28.9551,100711.75437422,0
+IGE.US,D,20190424,000000,29.0239,29.0239,28.5286,28.5286,146019.27413876,0
+IGE.US,D,20190425,000000,28.509,28.5521,28.3389,28.3389,89453.047354033,0
+IGE.US,D,20190426,000000,28.2052,28.2701,27.9556,28.1875,130866.57057396,0
+IGE.US,D,20190429,000000,28.1708,28.2416,28.0715,28.1158,83485.373004881,0
+IGE.US,D,20190430,000000,28.2514,28.2947,27.9919,28.0558,94162.06643125,0
+IGE.US,D,20190501,000000,28.0008,28.0981,27.4662,27.4839,1633841.381132,0
+IGE.US,D,20190502,000000,27.359,27.4131,27.0465,27.0652,149093.16061938,0
+IGE.US,D,20190503,000000,27.2175,27.5016,27.2175,27.3679,132138.45342757,0
+IGE.US,D,20190506,000000,27.0838,27.4229,27.02,27.3247,114229.32534242,0
+IGE.US,D,20190507,000000,27.1104,27.1654,26.8598,27.1467,124135.76651264,0
+IGE.US,D,20190508,000000,27.1281,27.3757,27.1104,27.1193,144471.64708248,0
+IGE.US,D,20190509,000000,26.9944,27.1694,26.7821,27.0917,124336.21525036,0
+IGE.US,D,20190510,000000,27.0288,27.2647,26.7821,27.1723,123913.95014297,0
+IGE.US,D,20190513,000000,26.9404,27.0465,26.6288,26.7724,192359.56278044,0
+IGE.US,D,20190514,000000,26.9777,27.2519,26.9315,27.0917,106434.2097092,0
+IGE.US,D,20190515,000000,26.9591,27.247,26.8785,27.2077,197845.95665779,0
+IGE.US,D,20190516,000000,27.3512,27.4494,27.2175,27.3423,101260.19026069,0
+IGE.US,D,20190517,000000,27.1644,27.3344,27.0838,27.1015,163428.80663902,0
+IGE.US,D,20190520,000000,27.0288,27.1467,26.9865,27.0377,105182.67698123,0
+IGE.US,D,20190521,000000,27.0838,27.3757,27.0838,27.3512,45568.001372967,0
+IGE.US,D,20190522,000000,27.1467,27.1988,26.8008,26.8598,103444.77625006,0
+IGE.US,D,20190523,000000,26.5218,26.5218,25.9606,26.103,162576.13637395,0
+IGE.US,D,20190524,000000,26.2465,26.2465,26.0047,26.1738,132816.11261198,0
+IGE.US,D,20190528,000000,26.2327,26.2553,25.9792,25.9792,162996.36646879,0
+IGE.US,D,20190529,000000,25.5762,25.8907,25.5605,25.873,930098.42316505,0
+IGE.US,D,20190530,000000,25.8456,25.8996,25.5605,25.594,178002.54912886,0
+IGE.US,D,20190531,000000,25.3384,25.5517,25.3384,25.3817,967523.32175604,0
+IGE.US,D,20190603,000000,25.4878,25.7463,25.4711,25.6136,200196.39617127,0
+IGE.US,D,20190604,000000,25.7905,26.0952,25.766,26.0696,61058.517023691,0
+IGE.US,D,20190605,000000,26.0853,26.0853,25.6578,25.8081,184337.54324613,0
+IGE.US,D,20190606,000000,25.8996,26.219,25.8996,26.1522,111915.51605513,0
+IGE.US,D,20190607,000000,26.2102,26.4156,26.1826,26.274,248223.71022998,0
+IGE.US,D,20190610,000000,26.2976,26.4765,26.2465,26.2829,156552.49917925,0
+IGE.US,D,20190611,000000,26.4431,26.5394,26.2976,26.2976,115928.56083485,0
+IGE.US,D,20190612,000000,26.1119,26.1925,25.933,25.9507,183253.89905486,0
+IGE.US,D,20190613,000000,26.2102,26.3163,26.1738,26.2553,150919.58439716,0
+IGE.US,D,20190614,000000,26.2377,26.2553,26.0047,26.0765,137417.27602321,0
+IGE.US,D,20190617,000000,26.0597,26.2956,25.9969,26.2662,119988.41090357,0
+IGE.US,D,20190618,000000,26.3546,26.7379,26.3546,26.6151,103811.0785119,0
+IGE.US,D,20190619,000000,26.5718,26.7212,26.4893,26.6151,105540.83919281,0
+IGE.US,D,20190620,000000,27.0091,27.2677,27.0091,27.2077,250695.23299112,0
+IGE.US,D,20190621,000000,27.2883,27.3767,27.2421,27.3158,77739.515025398,0
+IGE.US,D,20190624,000000,27.36,27.4239,27.136,27.1634,92704.997434151,0
+IGE.US,D,20190625,000000,27.1537,27.1801,26.9758,26.9846,98337.912216232,0
+IGE.US,D,20190626,000000,27.1537,27.4859,27.1537,27.3256,168910.11298495,0
+IGE.US,D,20190627,000000,27.2981,27.3689,27.1458,27.1801,862897.22071155,0
+IGE.US,D,20190628,000000,27.2519,27.5753,27.2519,27.5566,156714.28267822,0
+IGE.US,D,20190701,000000,27.8269,27.8269,27.4662,27.531,61475.694599676,0
+IGE.US,D,20190702,000000,27.478,27.478,27.1271,27.1801,110411.64176901,0
+IGE.US,D,20190703,000000,27.2421,27.3689,27.19,27.36,21321.84415797,0
+IGE.US,D,20190705,000000,27.2519,27.4141,27.136,27.4043,110280.38345852,0
+IGE.US,D,20190708,000000,27.3256,27.4426,27.2686,27.3158,44988.02279172,0
+IGE.US,D,20190709,000000,27.2617,27.4043,27.136,27.4043,44567.792696885,0
+IGE.US,D,20190710,000000,27.589,27.7915,27.5812,27.7365,78660.358211414,0
+IGE.US,D,20190711,000000,27.8013,27.8013,27.6018,27.7463,56989.509398413,0
+IGE.US,D,20190712,000000,27.7109,27.8731,27.7109,27.8102,53557.460706222,0
+IGE.US,D,20190715,000000,27.8543,27.8543,27.5133,27.531,89186.460707916,0
+IGE.US,D,20190716,000000,27.531,27.5409,27.2274,27.2981,108279.96610635,0
+IGE.US,D,20190717,000000,27.2421,27.308,27.0731,27.0828,111680.47210378,0
+IGE.US,D,20190718,000000,27.0544,27.1271,26.8568,27.1193,78744.811232893,0
+IGE.US,D,20190719,000000,27.1193,27.2981,27.0445,27.2519,91228.595817677,0
+IGE.US,D,20190722,000000,27.2686,27.3944,27.1713,27.3354,62409.765367369,0
+IGE.US,D,20190723,000000,27.3158,27.4436,27.3158,27.3944,98546.501004224,0
+IGE.US,D,20190724,000000,27.3846,27.6205,27.3374,27.4947,119318.89176943,0
+IGE.US,D,20190725,000000,27.5939,27.5939,26.9846,27.0445,55227.188516446,0
+IGE.US,D,20190726,000000,27.0828,27.0828,26.8864,26.9424,89670.793698571,0
+IGE.US,D,20190729,000000,26.9758,26.9758,26.6328,26.8048,86671.18517661,0
+IGE.US,D,20190730,000000,26.7153,27.1801,26.6868,27.1271,72679.456280584,0
+IGE.US,D,20190731,000000,27.1713,27.2667,26.7301,26.9217,144438.06937516,0
+IGE.US,D,20190801,000000,26.6691,26.8215,26.3468,26.4618,149152.17598378,0
+IGE.US,D,20190802,000000,26.5256,26.6151,26.0037,26.158,137187.31960328,0
+IGE.US,D,20190805,000000,25.7984,25.7984,25.4032,25.4927,182069.52174157,0
+IGE.US,D,20190806,000000,25.6097,25.6981,25.2676,25.4838,218691.60787536,0
+IGE.US,D,20190807,000000,25.1979,25.5566,25.0888,25.4475,303617.76977682,0
+IGE.US,D,20190808,000000,25.5566,26.051,25.5566,26.051,190962.52665404,0
+IGE.US,D,20190809,000000,26.0037,26.0136,25.7807,25.7807,149715.87446451,0
+IGE.US,D,20190812,000000,25.7433,25.7433,25.4662,25.4927,547243.36911442,0
+IGE.US,D,20190813,000000,25.4377,25.9074,25.3768,25.7531,209462.82588955,0
+IGE.US,D,20190814,000000,25.3591,25.3591,24.8549,24.8549,175730.45759917,0
+IGE.US,D,20190815,000000,24.8736,24.8736,24.5679,24.7743,407247.73217036,0
+IGE.US,D,20190816,000000,24.8303,25.1694,24.8303,25.1252,139773.82057438,0
+IGE.US,D,20190819,000000,25.3375,25.6097,25.3375,25.5389,227214.24050085,0
+IGE.US,D,20190820,000000,25.4711,25.4927,25.3198,25.3689,71453.361209701,0
+IGE.US,D,20190821,000000,25.5635,25.6548,25.4838,25.5389,153959.89317044,0
+IGE.US,D,20190822,000000,25.5998,25.6735,25.4131,25.4131,62280.542069443,0
+IGE.US,D,20190823,000000,25.1448,25.3944,24.6662,24.7399,130889.97321847,0
+IGE.US,D,20190826,000000,24.9649,24.9895,24.8019,24.8647,159459.51462946,0
+IGE.US,D,20190827,000000,24.9816,25.0613,24.7212,24.8019,90175.476814885,0
+IGE.US,D,20190828,000000,24.8549,25.2863,24.8549,25.1792,170121.96296787,0
+IGE.US,D,20190829,000000,25.4032,25.59,25.3944,25.5124,89254.63362887,0
+IGE.US,D,20190830,000000,25.5733,25.708,25.3846,25.5025,159158.33276973,0
+IGE.US,D,20190903,000000,25.1615,25.4574,25.1252,25.4032,93309.396166188,0
+IGE.US,D,20190904,000000,25.59,25.8524,25.59,25.7885,259337.93135799,0
+IGE.US,D,20190905,000000,25.9409,26.163,25.9232,25.9497,195965.60504701,0
+IGE.US,D,20190906,000000,25.8141,26.0136,25.7885,25.9497,91013.901991987,0
+IGE.US,D,20190909,000000,26.0765,26.3822,26.0411,26.3183,121741.57422899,0
+IGE.US,D,20190910,000000,26.3625,26.8755,26.3546,26.5974,87791.459594072,0
+IGE.US,D,20190911,000000,26.7399,26.9118,26.5522,26.6691,143316.77745141,0
+IGE.US,D,20190912,000000,26.5158,26.7055,26.3822,26.5433,139189.771968,0
+IGE.US,D,20190913,000000,26.6151,26.8215,26.6151,26.6868,99110.199484946,0
+IGE.US,D,20190916,000000,27.6293,27.648,27.2519,27.5409,179031.24798086,0
+IGE.US,D,20190917,000000,27.531,27.531,27.0632,27.2617,239877.10619143,0
+IGE.US,D,20190918,000000,27.1006,27.1978,26.9021,27.1006,55103.052749933,0
+IGE.US,D,20190919,000000,27.1978,27.2519,27.0091,27.0357,62246.964362107,0
+IGE.US,D,20190920,000000,27.0632,27.189,27.0023,27.1193,146111.8672105,0
+IGE.US,D,20190923,000000,27.018,27.2371,26.966,27.1713,56075.788756376,0
+IGE.US,D,20190924,000000,27.189,27.189,26.7015,26.8451,314238.50035763,0
+IGE.US,D,20190925,000000,26.6386,26.8352,26.6386,26.8097,139756.52296758,0
+IGE.US,D,20190926,000000,26.8018,26.8018,26.4489,26.5571,76676.220959777,0
+IGE.US,D,20190927,000000,26.331,26.6465,26.331,26.4843,580542.27972829,0
+IGE.US,D,20190930,000000,26.4126,26.4313,26.274,26.2868,165523.85207549,0
+IGE.US,D,20191001,000000,26.2927,26.4215,25.7354,25.762,160216.53930393,0
+IGE.US,D,20191002,000000,25.6175,25.6175,25.1566,25.2185,133166.13477329,0
+IGE.US,D,20191003,000000,25.0563,25.4544,24.958,25.4181,174357.84162355,0
+IGE.US,D,20191004,000000,25.4632,25.6077,25.3138,25.5792,88154.709337064,0
+IGE.US,D,20191007,000000,25.5547,25.707,25.4092,25.4092,140799.46690754,0
+IGE.US,D,20191008,000000,25.1841,25.3188,25.0475,25.0563,311259.24196132,0
+IGE.US,D,20191009,000000,25.2559,25.3384,25.2018,25.2372,119618.0386166,0
+IGE.US,D,20191010,000000,25.2647,25.5714,25.2647,25.5271,195359.1713024,0
+IGE.US,D,20191011,000000,25.7521,25.9606,25.7521,25.7876,115026.03276191,0
+IGE.US,D,20191014,000000,25.589,25.8101,25.5192,25.707,89836.647222682,0
+IGE.US,D,20191015,000000,25.6804,25.9606,25.6441,25.7207,777215.0516419,0
+IGE.US,D,20191016,000000,25.6716,25.7974,25.5399,25.5497,110069.75965796,0
+IGE.US,D,20191017,000000,25.6175,25.7521,25.5978,25.6441,91281.506144387,0
+IGE.US,D,20191018,000000,25.6352,25.7974,25.589,25.5978,71401.468389273,0
+IGE.US,D,20191021,000000,25.6264,25.9074,25.6264,25.881,73244.172267588,0
+IGE.US,D,20191022,000000,25.9074,26.3665,25.8888,26.1413,151042.70265739,0
+IGE.US,D,20191023,000000,26.0244,26.3762,26.0244,26.3212,105365.82811216,0
+IGE.US,D,20191024,000000,26.4313,26.4313,26.16,26.278,97874.946857517,0
+IGE.US,D,20191025,000000,26.278,26.5472,26.2603,26.5208,97164.727472059,0
+IGE.US,D,20191028,000000,26.5472,26.6554,26.3576,26.3576,172179.36067187,0
+IGE.US,D,20191029,000000,26.2505,26.6465,26.2043,26.4578,183851.17524291,0
+IGE.US,D,20191030,000000,26.4745,26.4745,25.9409,26.0519,177537.54875758,0
+IGE.US,D,20191031,000000,25.988,26.0146,25.7305,25.932,248054.80418702,0
+IGE.US,D,20191101,000000,26.0421,26.4843,26.0421,26.4843,142942.3351393,0
+IGE.US,D,20191104,000000,26.7468,27.0819,26.7271,27.0091,124997.59433424,0
+IGE.US,D,20191105,000000,27.0907,27.189,26.8834,27.0013,122225.90721965,0
+IGE.US,D,20191106,000000,26.9364,26.9924,26.5208,26.5758,149926.49826506,0
+IGE.US,D,20191107,000000,26.8647,26.964,26.7271,26.8647,153558.99569498,0
+IGE.US,D,20191108,000000,26.6741,26.8647,26.5758,26.8548,114247.64045551,0
+IGE.US,D,20191111,000000,26.6032,26.8185,26.5935,26.7369,131293.92321277,0
+IGE.US,D,20191112,000000,26.8451,26.9275,26.5669,26.6652,163155.09744892,0
+IGE.US,D,20191113,000000,26.5571,26.6918,26.5296,26.5836,305192.86950273,0
+IGE.US,D,20191114,000000,26.6032,26.7114,26.4578,26.5296,204918.64283016,0
+IGE.US,D,20191115,000000,26.5836,26.8303,26.5758,26.7369,466154.22340575,0
+IGE.US,D,20191118,000000,26.7015,26.7015,26.4489,26.5109,267556.3296049,0
+IGE.US,D,20191119,000000,26.4215,26.4578,26.2229,26.2327,134095.11800957,0
+IGE.US,D,20191120,000000,26.2505,26.5669,26.1227,26.4048,766776.45468574,0
+IGE.US,D,20191121,000000,26.4402,26.6741,26.4165,26.6554,188671.10250497,0
+IGE.US,D,20191122,000000,26.6741,26.7664,26.5296,26.5384,395217.75538775,0
+IGE.US,D,20191125,000000,26.4843,26.6465,26.4656,26.6209,268478.1902972,0
+IGE.US,D,20191126,000000,26.7015,26.7015,26.4048,26.4656,1667132.1516956,0
+IGE.US,D,20191127,000000,26.4578,26.5836,26.3497,26.5571,124311.79509957,0
+IGE.US,D,20191129,000000,26.4048,26.4313,26.2868,26.3576,81767.822399361,0
+IGE.US,D,20191202,000000,26.4215,26.5296,26.3252,26.3409,251686.28411065,0
+IGE.US,D,20191203,000000,26.1139,26.1954,25.9792,26.0706,216078.6517409,0
+IGE.US,D,20191204,000000,26.2327,26.4843,26.2229,26.3762,358015.69067271,0
+IGE.US,D,20191205,000000,26.4313,26.5296,26.278,26.3359,373012.71577623,0
+IGE.US,D,20191206,000000,26.3762,26.7939,26.3762,26.7468,312090.54459445,0
+IGE.US,D,20191209,000000,26.6741,26.8185,26.6209,26.7271,227445.21442707,0
+IGE.US,D,20191210,000000,26.7369,26.8548,26.7015,26.7939,292998.05670229,0
+IGE.US,D,20191211,000000,26.7468,26.9364,26.7468,26.8735,229338.79361953,0
+IGE.US,D,20191212,000000,26.8548,27.2991,26.8548,27.2617,290188.72185523,0
+IGE.US,D,20191213,000000,27.2529,27.4603,27.0819,27.0996,223924.64268827,0
+IGE.US,D,20191216,000000,26.4981,26.7251,26.4981,26.6348,190998.13937394,0
+IGE.US,D,20191217,000000,26.6612,26.8431,26.6082,26.6888,244527.10990424,0
+IGE.US,D,20191218,000000,26.6799,26.9178,26.6799,26.8155,213228.61664252,0
+IGE.US,D,20191219,000000,26.792,26.8902,26.7821,26.8431,174750.59904874,0
+IGE.US,D,20191220,000000,26.9345,27.0573,26.8902,26.9728,392775.74030881,0
+IGE.US,D,20191223,000000,26.9728,27.301,26.9001,27.301,348067.53174489,0
+IGE.US,D,20191224,000000,27.2913,27.3896,27.2913,27.3463,51818.542468763,0
+IGE.US,D,20191226,000000,27.3993,27.5772,27.3896,27.4377,204096.49775358,0
+IGE.US,D,20191227,000000,27.4456,27.4917,27.2814,27.2913,171739.79795766,0
+IGE.US,D,20191230,000000,27.3384,27.4377,27.2539,27.2716,189484.09002499,0
+IGE.US,D,20191231,000000,27.1644,27.4377,27.1644,27.4377,156550.46416668,0
+IGE.US,D,20200102,000000,27.5429,27.647,27.3896,27.5006,220552.62686678,0
+IGE.US,D,20200103,000000,27.7276,27.7276,27.3807,27.4289,323483.56244397,0
+IGE.US,D,20200106,000000,27.5546,27.7109,27.4456,27.6096,353615.99350549,0
+IGE.US,D,20200107,000000,27.5379,27.5822,27.3502,27.5723,194814.80544106,0
+IGE.US,D,20200108,000000,27.5104,27.5467,27.0996,27.1271,255148.85799134,0
+IGE.US,D,20200109,000000,27.1094,27.305,26.8735,27.2716,162795.91773106,0
+IGE.US,D,20200110,000000,27.2814,27.3286,27.1271,27.1988,115210.20139913,0
+IGE.US,D,20200113,000000,27.1644,27.2716,27.0534,27.1988,184007.87121048,0
+IGE.US,D,20200114,000000,27.1644,27.2716,27.0623,27.2539,160609.29672913,0
+IGE.US,D,20200115,000000,27.1723,27.246,27.0819,27.189,185324.52434054,0
+IGE.US,D,20200116,000000,27.2913,27.3718,27.2283,27.244,128480.51834058,0
+IGE.US,D,20200117,000000,27.244,27.3099,27.1094,27.1193,160929.81120824,0
+IGE.US,D,20200121,000000,26.9443,26.9531,26.7438,26.7537,186328.80304175,0
+IGE.US,D,20200122,000000,26.6888,26.734,26.5433,26.562,186511.95417268,0
+IGE.US,D,20200123,000000,26.4077,26.5522,26.1777,26.5079,201740.9707087,0
+IGE.US,D,20200124,000000,26.4254,26.4254,26.0863,26.2524,201651.4301558,0
+IGE.US,D,20200127,000000,25.8131,25.8878,25.6588,25.6588,207134.7715143,0
+IGE.US,D,20200128,000000,25.822,25.8603,25.6784,25.7502,80961.957423312,0
+IGE.US,D,20200129,000000,25.8967,25.9399,25.594,25.594,129366.76631297,0
+IGE.US,D,20200130,000000,25.3768,25.7502,25.3325,25.7414,144536.76748459,0
+IGE.US,D,20200131,000000,25.4593,25.5045,25.0485,25.1498,676915.38731226,0
+IGE.US,D,20200203,000000,25.0298,25.1959,24.8922,24.9935,590746.8502394,0
+IGE.US,D,20200204,000000,25.2844,25.3591,25.0485,25.0839,621250.67109417,0
+IGE.US,D,20200205,000000,25.2942,25.88,25.2942,25.8043,204007.97470697,0
+IGE.US,D,20200206,000000,25.7856,25.8268,25.594,25.6136,189551.24543967,0
+IGE.US,D,20200207,000000,25.4219,25.4947,25.3492,25.3846,159555.16022005,0
+IGE.US,D,20200210,000000,25.2745,25.3591,25.1861,25.3424,173834.84339414,0
+IGE.US,D,20200211,000000,25.594,25.6873,25.5045,25.5605,109077.69103214,0
+IGE.US,D,20200212,000000,25.8043,25.8967,25.6588,25.7787,337557.70934891,0
+IGE.US,D,20200213,000000,25.6784,25.7954,25.6323,25.7128,165929.83708236,0
+IGE.US,D,20200214,000000,25.7128,25.7414,25.5144,25.6224,88759.108069102,0
+IGE.US,D,20200218,000000,25.3846,25.5507,25.3591,25.5507,149017.86515444,0
+IGE.US,D,20200219,000000,25.651,25.9153,25.594,25.8416,234973.74341418,0
+IGE.US,D,20200220,000000,25.8878,26.0962,25.8131,25.8701,151175.99598045,0
+IGE.US,D,20200221,000000,25.7856,25.7856,25.5321,25.6873,134047.29521427,0
+IGE.US,D,20200224,000000,25.0396,25.0396,24.7467,24.7467,284725.73062239,0
+IGE.US,D,20200225,000000,24.8126,24.8126,23.7227,23.7905,322860.84859884,0
+IGE.US,D,20200226,000000,23.8171,23.9714,23.2264,23.2264,614946.20216538,0
+IGE.US,D,20200227,000000,22.7418,22.9434,22.0589,22.0589,614272.6130061,0
+IGE.US,D,20200228,000000,21.2372,22.0677,21.0662,22.0677,789451.58219995,0
+IGE.US,D,20200302,000000,22.3763,22.6338,21.8486,22.6338,749956.05832327,0
+IGE.US,D,20200303,000000,22.7154,23.0524,22.0215,22.2406,635454.04129704,0
+IGE.US,D,20200304,000000,22.6239,22.7192,22.278,22.7065,324925.36884682,0
+IGE.US,D,20200305,000000,22.1679,22.3065,21.8672,22.1237,395805.87401926,0
+IGE.US,D,20200306,000000,21.4839,21.5567,20.8313,21.1183,528114.25099608,0
+IGE.US,D,20200309,000000,19.077,19.077,17.0996,17.3277,541455.79337734,0
+IGE.US,D,20200310,000000,18.4392,18.4392,16.8903,17.9487,510444.2368874,0
+IGE.US,D,20200311,000000,17.3994,17.5841,16.68,16.9169,1393767.896228,0
+IGE.US,D,20200312,000000,15.0407,15.8004,14.739,14.8117,657522.73506665,0
+IGE.US,D,20200313,000000,15.2952,15.9252,14.4785,15.823,429830.26661283,0
+IGE.US,D,20200316,000000,14.3389,15.1537,13.8918,14.1582,263074.21442876,0
+IGE.US,D,20200317,000000,14.1828,15.0122,13.8869,14.3645,312782.44886681,0
+IGE.US,D,20200318,000000,13.4093,13.7267,12.1336,12.6977,278513.85476534,0
+IGE.US,D,20200319,000000,12.7606,13.4711,12.1001,13.3807,373407.508214,0
+IGE.US,D,20200320,000000,13.5833,14.0716,13.0437,13.3493,344844.07184069,0
+IGE.US,D,20200323,000000,13.372,13.372,12.624,12.7075,266867.47785138,0
+IGE.US,D,20200324,000000,13.5636,14.5827,13.5636,14.5827,861724.03596737,0
+IGE.US,D,20200325,000000,14.6495,15.7748,14.2987,15.1183,298298.24692986,0
+IGE.US,D,20200326,000000,15.0751,16.0235,15.0751,15.8034,335829.98368057,0
+IGE.US,D,20200327,000000,15.1753,15.1852,14.7508,14.8717,334213.16619705,0
+IGE.US,D,20200330,000000,14.6594,15.0751,14.3999,15.0417,180553.43738006,0
+IGE.US,D,20200331,000000,15.4348,15.7473,15.1852,15.3503,875351.49761412,0
+IGE.US,D,20200401,000000,14.8245,15.1567,14.6122,14.8048,574791.3342174,0
+IGE.US,D,20200402,000000,15.084,16.3734,15.084,15.7375,702820.07976837,0
+IGE.US,D,20200403,000000,15.9232,16.1257,15.3326,15.5163,461280.3683107,0
+IGE.US,D,20200406,000000,15.8485,16.4226,15.8485,16.3567,576331.83872968,0
+IGE.US,D,20200407,000000,17.0682,17.2874,16.5493,16.568,556448.74845573,0
+IGE.US,D,20200408,000000,16.7262,17.3728,16.6889,17.3355,639593.25685584,0
+IGE.US,D,20200409,000000,18.0923,18.3969,17.1321,17.6667,585324.55925787,0
+IGE.US,D,20200413,000000,18.0825,18.0825,17.4073,17.7444,493582.12276734,0
+IGE.US,D,20200414,000000,17.7247,18.0825,17.594,17.7493,260573.18398542,0
+IGE.US,D,20200415,000000,17.0485,17.1518,16.6603,17.0397,266971.26349224,0
+IGE.US,D,20200416,000000,16.966,16.9846,16.5582,16.6348,299356.45346407,0
+IGE.US,D,20200417,000000,16.7527,17.7404,16.7527,17.705,353885.63267045,0
+IGE.US,D,20200420,000000,16.8461,17.7954,16.8461,17.3895,513207.78395173,0
+IGE.US,D,20200421,000000,16.6426,17.253,16.6426,17.0761,805321.62769418,0
+IGE.US,D,20200422,000000,17.5468,17.8397,17.4643,17.6766,501099.45918534,0
+IGE.US,D,20200423,000000,17.9449,18.4608,17.9449,18.0825,499926.27444116,0
+IGE.US,D,20200424,000000,18.4519,18.5168,17.9537,18.1935,428329.44484557,0
+IGE.US,D,20200427,000000,18.1748,18.6368,17.8515,18.5434,363207.00772802,0
+IGE.US,D,20200428,000000,18.6731,19.0593,18.6004,18.9591,491949.02518329,0
+IGE.US,D,20200429,000000,19.3286,20.1051,19.3286,20.0805,446978.29999839,0
+IGE.US,D,20200430,000000,20.1493,20.1493,19.3749,19.4947,752348.21559434,0
+IGE.US,D,20200501,000000,19.2087,19.2087,18.6092,18.7841,740116.77256772,0
+IGE.US,D,20200504,000000,18.6829,19.2736,18.5719,19.246,451454.31013682,0
+IGE.US,D,20200505,000000,19.7256,19.9192,19.2549,19.3385,444609.54537182,0
+IGE.US,D,20200506,000000,19.3385,19.4299,18.8578,18.8578,410161.87016456,0
+IGE.US,D,20200507,000000,19.19,19.5685,19.19,19.31,1071346.6103434,0
+IGE.US,D,20200508,000000,19.6972,19.937,19.6048,19.9281,190537.20902779,0
+IGE.US,D,20200511,000000,19.7159,19.7905,19.4722,19.6048,351826.19995388,0
+IGE.US,D,20200512,000000,19.7355,19.8269,19.3002,19.31,294302.49975696,0
+IGE.US,D,20200513,000000,19.2373,19.2373,18.4736,18.6465,604320.38405315,0
+IGE.US,D,20200514,000000,18.4333,18.9876,18.1012,18.8775,630643.27159153,0
+IGE.US,D,20200515,000000,18.8854,19.2373,18.7763,19.0338,522354.14792863,0
+IGE.US,D,20200518,000000,19.8731,20.1787,19.7355,20.0765,405374.50310356,0
+IGE.US,D,20200519,000000,20.1964,20.1964,19.7905,19.7905,506917.5601109,0
+IGE.US,D,20200520,000000,20.0854,20.3773,20.0854,20.2377,282545.21465816,0
+IGE.US,D,20200521,000000,20.1866,20.2514,19.7453,19.9114,305485.9113122,0
+IGE.US,D,20200522,000000,19.8819,19.9114,19.5871,19.8171,181323.68963621,0
+IGE.US,D,20200526,000000,20.3724,20.3724,20.1148,20.1787,311040.47811051,0
+IGE.US,D,20200527,000000,20.3812,20.3979,19.8072,20.3979,760637.83928106,0
+IGE.US,D,20200528,000000,20.4461,20.5935,19.9841,20.0667,272099.495158,0
+IGE.US,D,20200529,000000,19.9567,20.1051,19.7159,19.9655,422674.14492527,0
+IGE.US,D,20200601,000000,19.9114,20.4176,19.8368,20.3448,442613.19804479,0
+IGE.US,D,20200602,000000,20.6013,20.7684,20.4923,20.6859,282611.35256654,0
+IGE.US,D,20200603,000000,20.8156,21.1183,20.8156,21.0554,266908.17810269,0
+IGE.US,D,20200604,000000,20.907,21.1762,20.8156,21.1016,316028.29390923,0
+IGE.US,D,20200605,000000,21.7011,22.3026,21.4427,22.2357,569159.43694159,0
+IGE.US,D,20200608,000000,22.7164,23.0023,22.449,22.9827,493605.52541185,0
+IGE.US,D,20200609,000000,22.2878,22.4765,22.1266,22.3026,387362.60688383,0
+IGE.US,D,20200610,000000,22.1522,22.1522,21.4427,21.5625,494064.42074543,0
+IGE.US,D,20200611,000000,20.5837,20.8156,19.7355,19.7817,291759.75155602,0
+IGE.US,D,20200612,000000,20.4559,20.6397,19.7542,20.1787,537429.52101594,0
+IGE.US,D,20200615,000000,19.3866,20.503,19.2933,20.3743,758009.62055235,0
+IGE.US,D,20200616,000000,21.0475,21.1546,20.448,20.8107,1042005.79917,0
+IGE.US,D,20200617,000000,20.7459,20.7783,20.2623,20.2711,406263.80359481,0
+IGE.US,D,20200618,000000,20.1866,20.5699,20.0294,20.3999,444127.24739373,0
+IGE.US,D,20200619,000000,20.9316,20.9316,20.2338,20.2524,899870.34651294,0
+IGE.US,D,20200622,000000,20.2524,20.4766,20.1325,20.4294,458029.43573686,0
+IGE.US,D,20200623,000000,20.6633,20.736,20.4667,20.4864,619537.19051379,0
+IGE.US,D,20200624,000000,20.224,20.224,19.4889,19.6009,1030781.6873633,0
+IGE.US,D,20200625,000000,19.4712,19.8996,19.416,19.8701,901358.95820481,0
+IGE.US,D,20200626,000000,19.7021,19.7021,19.2854,19.3827,996432.71026553,0
+IGE.US,D,20200629,000000,19.4613,19.7788,19.3866,19.7119,451590.65597873,0
+IGE.US,D,20200630,000000,19.591,20.2524,19.4613,20.169,612506.22209901,0
+IGE.US,D,20200701,000000,20.169,20.3075,19.7689,19.8141,592060.45085061,0
+IGE.US,D,20200702,000000,20.0559,20.3547,20.0018,20.0117,457976.52541015,0
+IGE.US,D,20200706,000000,20.3173,20.4579,19.9724,20.1591,956934.13387,0
+IGE.US,D,20200707,000000,19.9448,20.0755,19.7974,19.7974,325724.1112789,0
+IGE.US,D,20200708,000000,19.8525,20.1227,19.7218,19.8338,664087.68560386,0
+IGE.US,D,20200709,000000,19.8338,19.8338,19.1458,19.2019,944039.27674692,0
+IGE.US,D,20200710,000000,19.2392,19.6097,19.2206,19.6097,758731.03250692,0
+IGE.US,D,20200713,000000,19.7119,19.8338,19.3777,19.3965,535799.47595075,0
+IGE.US,D,20200714,000000,19.3414,20.0755,19.3129,20.0755,766091.67295734,0
+IGE.US,D,20200715,000000,20.3743,20.4667,20.1866,20.392,688142.55163768,0
+IGE.US,D,20200716,000000,20.224,20.4972,20.1493,20.3173,345282.61704861,0
+IGE.US,D,20200717,000000,20.3831,20.561,20.1964,20.2623,273174.99929902,0
+IGE.US,D,20200720,000000,20.2436,20.4294,20.1414,20.1414,474670.75099353,0
+IGE.US,D,20200721,000000,20.4196,21.0996,20.4196,20.9876,511323.36231582,0
+IGE.US,D,20200722,000000,20.9227,20.9316,20.7075,20.9129,384551.23702421,0
+IGE.US,D,20200723,000000,20.8382,20.9679,20.6053,20.8019,442488.04477199,0
+IGE.US,D,20200724,000000,20.7832,20.9778,20.7173,20.7832,288348.05298948,0
+IGE.US,D,20200727,000000,20.904,21.0623,20.792,21.0072,196352.2574345,0
+IGE.US,D,20200728,000000,20.8107,20.9316,20.6721,20.6889,197670.94557713,0
+IGE.US,D,20200729,000000,20.7173,20.9679,20.6141,20.9581,186286.06777787,0
+IGE.US,D,20200730,000000,20.5767,20.5767,20.1787,20.3645,274939.35519356,0
+IGE.US,D,20200731,000000,20.281,20.3999,20.0844,20.392,256695.46754132,0
+IGE.US,D,20200803,000000,20.4196,20.503,20.2524,20.4382,287430.26232231,0
+IGE.US,D,20200804,000000,20.3596,20.9679,20.3596,20.9581,209809.79553201,0
+IGE.US,D,20200805,000000,21.2765,21.4613,21.1085,21.1929,820033.7510385,0
+IGE.US,D,20200806,000000,21.1929,21.3041,21.0249,21.0996,159620.28062216,0
+IGE.US,D,20200807,000000,20.9129,21.0623,20.7635,21.0348,141813.92067157,0
+IGE.US,D,20200810,000000,21.2195,21.4888,21.2195,21.4436,244502.68975345,0
+IGE.US,D,20200811,000000,21.5458,21.7326,21.0436,21.1085,279796.93018807,0
+IGE.US,D,20200812,000000,21.4701,21.4987,21.2195,21.2864,169958.14445633,0
+IGE.US,D,20200813,000000,21.3305,21.3738,21.0702,21.1252,179684.48701448,0
+IGE.US,D,20200814,000000,21.0525,21.2471,21.0151,21.2274,300440.09765536,0
+IGE.US,D,20200817,000000,21.3885,21.48,21.2952,21.4524,183647.67398634,0
+IGE.US,D,20200818,000000,21.5085,21.591,21.2195,21.2471,365773.15857346,0
+IGE.US,D,20200819,000000,21.2117,21.3129,20.9581,21.0072,164863.4904979,0
+IGE.US,D,20200820,000000,20.7733,20.8952,20.6986,20.8019,114279.18315028,0
+IGE.US,D,20200821,000000,20.5866,20.6613,20.4667,20.5954,114505.06954507,0
+IGE.US,D,20200824,000000,20.792,21.0072,20.6633,20.9316,183648.69149262,0
+IGE.US,D,20200825,000000,20.9975,20.9975,20.5866,20.7635,115658.92166988,0
+IGE.US,D,20200826,000000,20.7733,20.7733,20.5414,20.561,87844.369920783,0
+IGE.US,D,20200827,000000,20.6387,20.7075,20.3645,20.561,193414.7167958,0
+IGE.US,D,20200828,000000,20.7262,20.9227,20.6289,20.8952,135176.72718828,0
+IGE.US,D,20200831,000000,20.9129,20.9316,20.5767,20.5767,151686.78413447,0
+IGE.US,D,20200901,000000,20.6534,20.6534,20.4303,20.5699,168971.16336193,0
+IGE.US,D,20200902,000000,20.5316,20.6436,20.3547,20.6337,365455.6966132,0
+IGE.US,D,20200903,000000,20.6053,20.792,20.2063,20.392,266159.29347849,0
+IGE.US,D,20200904,000000,20.5699,20.5699,19.9724,20.2898,202012.64488622,0
+IGE.US,D,20200908,000000,19.9095,19.9635,19.5527,19.6755,209418.05561311,0
+IGE.US,D,20200909,000000,19.8622,20.1325,19.8239,20.0215,175678.56477874,0
+IGE.US,D,20200910,000000,20.1041,20.1041,19.4712,19.4889,366059.07783896,0
+IGE.US,D,20200911,000000,19.5556,19.6668,19.4063,19.5556,242866.53965056,0
+IGE.US,D,20200914,000000,19.6293,19.8799,19.6195,19.7876,118651.40764785,0
+IGE.US,D,20200915,000000,19.9724,20.0844,19.7218,19.7512,140071.94991527,0
+IGE.US,D,20200916,000000,19.9183,20.4382,19.7788,20.1866,251755.47453789,0
+IGE.US,D,20200917,000000,19.935,20.169,19.6932,20.169,239508.76891702,0
+IGE.US,D,20200918,000000,20.2102,20.2102,19.8701,19.9183,133518.19194717,0
+IGE.US,D,20200921,000000,19.6009,19.6009,19.025,19.247,208296.76368936,0
+IGE.US,D,20200922,000000,19.2657,19.5173,19.1458,19.247,138899.78267737,0
+IGE.US,D,20200923,000000,19.2303,19.2756,18.4019,18.4019,304591.52328955,0
+IGE.US,D,20200924,000000,18.3085,18.7694,18.1198,18.5512,255857.04236422,0
+IGE.US,D,20200925,000000,18.393,18.7025,18.3212,18.6004,952869.19626985,0
+IGE.US,D,20200928,000000,18.853,19.0682,18.8156,18.9287,230087.67824374,0
+IGE.US,D,20200929,000000,18.9561,18.9561,18.5158,18.6368,149656.8591001,0
+IGE.US,D,20200930,000000,18.6544,18.8254,18.5237,18.6092,229256.37561062,0
+IGE.US,D,20201001,000000,18.5237,18.6368,18.2328,18.2888,688368.43803247,0
+IGE.US,D,20201002,000000,17.9517,18.5061,17.9517,18.393,839454.89346003,0
+IGE.US,D,20201005,000000,18.5512,18.853,18.5512,18.853,211045.04815945,0
+IGE.US,D,20201006,000000,18.9847,19.0977,18.4481,18.4677,1253021.3396471,0
+IGE.US,D,20201007,000000,18.6642,18.7783,18.5414,18.7498,343784.8478002,0
+IGE.US,D,20201008,000000,18.8726,19.3326,18.8726,19.3326,483951.42579978,0
+IGE.US,D,20201009,000000,19.4918,19.593,19.2206,19.2942,299083.76178026,0
+IGE.US,D,20201012,000000,19.2756,19.3699,19.2009,19.3276,317049.87021726,0
+IGE.US,D,20201013,000000,19.2303,19.2854,19.0495,19.1163,501687.57781684,0
+IGE.US,D,20201014,000000,19.191,19.5203,19.191,19.2107,443262.36705327,0
+IGE.US,D,20201015,000000,18.9561,19.304,18.8431,19.304,370826.0947743,0
+IGE.US,D,20201016,000000,19.247,19.2854,19.0328,19.0407,383494.04799629,0
+IGE.US,D,20201019,000000,19.1075,19.1812,18.7124,18.7212,373481.78617264,0
+IGE.US,D,20201020,000000,18.7783,18.9994,18.7694,18.8814,343589.48659389,0
+IGE.US,D,20201021,000000,18.853,19.0131,18.7124,18.7124,265255.74789928,0
+IGE.US,D,20201022,000000,18.6269,19.1163,18.5905,19.0878,228910.42347443,0
+IGE.US,D,20201023,000000,19.1812,19.2107,18.909,19.023,369075.98396773,0
+IGE.US,D,20201026,000000,18.796,18.8254,18.3546,18.5061,456887.79368746,0
+IGE.US,D,20201027,000000,18.5061,18.5512,18.336,18.4117,306104.5551322,0
+IGE.US,D,20201028,000000,17.9517,17.9694,17.6137,17.649,486941.8767652,0
+IGE.US,D,20201029,000000,17.5007,18.0913,17.4053,18.0255,462205.28152185,0
+IGE.US,D,20201030,000000,18.0156,18.1669,17.7817,18.1572,642792.29660925,0
+IGE.US,D,20201102,000000,18.3635,18.7734,18.2043,18.6642,444686.87584932,0
+IGE.US,D,20201103,000000,18.9561,18.9748,18.7025,18.8058,436209.01350027,0
+IGE.US,D,20201104,000000,18.8156,19.023,18.3842,18.6642,244190.3153246,0
+IGE.US,D,20201105,000000,18.8333,19.2206,18.8333,18.9944,203657.95254566,0
+IGE.US,D,20201106,000000,19.0495,19.1812,18.7124,18.7595,301227.64751831,0
+IGE.US,D,20201109,000000,19.8298,20.4323,19.7365,20.0461,418282.58780831,0
+IGE.US,D,20201110,000000,20.1787,20.394,20.0097,20.394,357509.99005012,0
+IGE.US,D,20201111,000000,20.5159,20.5159,20.164,20.3094,251178.54847549,0
+IGE.US,D,20201112,000000,20.1591,20.2436,19.6529,19.8023,402901.96283614,0
+IGE.US,D,20201113,000000,19.9429,20.333,19.9429,20.282,186471.25392136,0
+IGE.US,D,20201116,000000,20.732,21.1085,20.6583,21.1085,238018.12221258,0
+IGE.US,D,20201117,000000,20.8166,21.2294,20.732,21.2215,207905.02377045,0
+IGE.US,D,20201118,000000,21.3335,21.3424,20.7134,20.7134,230569.97622183,0
+IGE.US,D,20201119,000000,20.5916,20.9306,20.4411,20.9109,196026.65542398,0
+IGE.US,D,20201120,000000,20.8736,20.9866,20.7989,20.8835,121901.32271541,0
+IGE.US,D,20201123,000000,21.0525,21.653,21.0525,21.6431,297337.72099881,0
+IGE.US,D,20201124,000000,21.9733,22.4529,21.9733,22.3959,237688.45017693,0
+IGE.US,D,20201125,000000,22.2553,22.274,22.0097,22.1423,192971.08405646,0
+IGE.US,D,20201127,000000,22.0293,22.1335,21.8977,22.0196,135918.48926851,0
+IGE.US,D,20201130,000000,21.8141,21.8407,21.2254,21.2392,695824.7240735,0
+IGE.US,D,20201201,000000,21.8043,21.823,21.4278,21.4554,327774.38643892,0
+IGE.US,D,20201202,000000,21.4554,22.0579,21.3915,21.8504,251744.28196878,0
+IGE.US,D,20201203,000000,21.937,22.1945,21.8043,21.991,224187.15930926,0
+IGE.US,D,20201204,000000,22.4058,22.8294,22.4058,22.8294,322977.86182138,0
+IGE.US,D,20201207,000000,22.7625,22.793,22.4058,22.6121,406247.52349429,0
+IGE.US,D,20201208,000000,22.4529,22.9512,22.4529,22.8294,423032.30713684,0
+IGE.US,D,20201209,000000,22.9217,23.1193,22.4903,22.7537,618067.91144129,0
+IGE.US,D,20201210,000000,22.734,23.2981,22.734,23.1477,488818.15835085,0
+IGE.US,D,20201211,000000,22.961,23.0347,22.7438,22.961,433524.83192601,0
+IGE.US,D,20201214,000000,23.2824,23.2824,22.2583,22.2682,482911.53437867,0
+IGE.US,D,20201215,000000,22.4588,22.8087,22.3812,22.7517,490228.42205893,0
+IGE.US,D,20201216,000000,22.7891,22.7891,22.5335,22.6475,195846.55681191,0
+IGE.US,D,20201217,000000,22.8087,22.8745,22.5709,22.6849,245556.82626252,0
+IGE.US,D,20201218,000000,22.7891,22.7891,22.3163,22.391,348113.31952762,0
+IGE.US,D,20201221,000000,21.7571,22.2072,21.6903,22.107,410532.24245154,0
+IGE.US,D,20201222,000000,22.0313,22.0795,21.7286,21.7473,212409.5240848,0
+IGE.US,D,20201223,000000,21.8504,22.3075,21.8504,22.1542,309989.39412028,0
+IGE.US,D,20201224,000000,22.1453,22.1453,21.9556,22.1169,112198.38280177,0
+IGE.US,D,20201228,000000,22.2299,22.3536,21.9084,21.938,176569.90028255,0
+IGE.US,D,20201229,000000,22.0117,22.1453,21.8141,21.8603,317042.74767328,0
+IGE.US,D,20201230,000000,21.823,22.3439,21.823,22.2583,329028.97168572,0
+IGE.US,D,20201231,000000,22.1542,22.2023,22.05,22.0696,266476.75543875,0
+IGE.US,D,20210104,000000,22.3439,22.6092,22.107,22.2976,227571.38520615,0
+IGE.US,D,20210105,000000,22.4588,23.4053,22.4588,23.0917,315075.90802845,0
+IGE.US,D,20210106,000000,23.4141,23.7935,23.2677,23.6903,234536.21571254,0
+IGE.US,D,20210107,000000,23.8318,24.0687,23.7404,23.9831,179917.49595325,0
+IGE.US,D,20210108,000000,24.1257,24.1257,23.4819,23.7188,193870.55961053,0
+IGE.US,D,20210111,000000,23.2627,23.8937,23.1399,23.8122,181561.78610641,0
+IGE.US,D,20210112,000000,24.0401,24.448,23.8632,24.3811,161240.15062452,0
+IGE.US,D,20210113,000000,24.3428,24.3428,24.0981,24.1718,181512.94580483,0
+IGE.US,D,20210114,000000,24.3241,24.8539,24.2014,24.6563,169979.51208827,0
+IGE.US,D,20210115,000000,24.333,24.333,23.7463,23.9085,147324.73469972,0
+IGE.US,D,20210119,000000,24.1178,24.2681,23.991,24.1817,156165.84679174,0
+IGE.US,D,20210120,000000,24.3625,24.3998,24.1817,24.3527,94187.504088322,0
+IGE.US,D,20210121,000000,24.333,24.333,23.6412,23.7993,168806.3273441,0
+IGE.US,D,20210122,000000,23.3394,23.7001,23.2923,23.6509,67173.729783863,0
+IGE.US,D,20210125,000000,23.5183,23.5183,23.0829,23.4524,155957.25800375,0
+IGE.US,D,20210126,000000,23.5478,23.7748,23.0269,23.0269,142581.12040888,0
+IGE.US,D,20210127,000000,22.6672,22.9768,22.2682,22.4676,173134.79907151,0
+IGE.US,D,20210128,000000,22.794,22.9974,22.6672,22.848,223084.18249861,0
+IGE.US,D,20210129,000000,22.7418,22.9217,22.278,22.3439,234430.39505911,0
+IGE.US,D,20210201,000000,22.7232,22.8087,22.278,22.6387,190927.93144042,0
+IGE.US,D,20210202,000000,22.9119,23.1301,22.7704,22.7704,139364.78304866,0
+IGE.US,D,20210203,000000,22.848,23.4239,22.848,23.3964,91055.619749586,0
+IGE.US,D,20210204,000000,23.3876,23.4623,23.1016,23.4623,109882.5385019,0
+IGE.US,D,20210205,000000,23.6412,23.8122,23.6048,23.7561,86117.661758717,0
+IGE.US,D,20210208,000000,24.0205,24.504,23.9831,24.448,105864.40619077,0
+IGE.US,D,20210209,000000,24.3241,24.3576,24.0981,24.278,125412.73689766,0
+IGE.US,D,20210210,000000,24.4775,24.6563,24.2298,24.6003,167918.04435913,0
+IGE.US,D,20210211,000000,24.5807,24.5807,23.9733,24.3241,119653.65133651,0
+IGE.US,D,20210212,000000,24.1345,24.619,24.1345,24.6102,155728.3190901,0
+IGE.US,D,20210216,000000,24.9787,25.1311,24.8833,24.9787,148288.31314961,0
+IGE.US,D,20210217,000000,25.0259,25.1871,24.7419,25.0918,240268.84611034,0
+IGE.US,D,20210218,000000,24.9886,24.9886,24.5906,24.6466,113826.39285439,0
+IGE.US,D,20210219,000000,24.7419,25.0721,24.7419,25.018,128911.94100453,0
+IGE.US,D,20210222,000000,25.0721,25.9241,25.0446,25.6706,153001.40225196,0
+IGE.US,D,20210223,000000,25.708,25.9241,24.959,25.8701,617866.44519727,0
+IGE.US,D,20210224,000000,25.9438,26.6554,25.7924,26.5423,203984.57206247,0
+IGE.US,D,20210225,000000,26.5797,26.6947,25.821,25.934,293256.50329814,0
+IGE.US,D,20210226,000000,25.6794,25.6794,24.7792,25.2638,233195.14243169,0
+IGE.US,D,20210301,000000,25.7178,26.0784,25.6893,25.8406,318643.28505626,0
+IGE.US,D,20210302,000000,25.88,26.1532,25.8603,25.9084,212202.97030938,0
+IGE.US,D,20210303,000000,26.0116,26.5708,25.992,26.1246,267609.23993161,0
+IGE.US,D,20210304,000000,26.2682,26.9295,25.8888,26.448,613842.20784844,0
+IGE.US,D,20210305,000000,27.0435,27.3099,26.4096,27.2519,233762.91093753,0
+IGE.US,D,20210308,000000,27.4426,27.5999,27.0917,27.2913,510872.6070325,0
+IGE.US,D,20210309,000000,27.3944,27.5477,27.0248,27.0337,278389.71899883,0
+IGE.US,D,20210310,000000,27.2333,27.6912,27.1114,27.6225,347108.02332012,0
+IGE.US,D,20210311,000000,27.8505,28.0765,27.7168,27.8308,624983.9016461,0
+IGE.US,D,20210312,000000,27.7453,27.9625,27.7453,27.8966,321817.90465888,0
+IGE.US,D,20210315,000000,27.9536,27.9536,27.5094,27.8023,437422.89849576,0
+IGE.US,D,20210316,000000,27.528,27.5929,27.1015,27.1773,438155.50301944,0
+IGE.US,D,20210317,000000,27.1203,27.528,26.9394,27.4897,376719.4911648,0
+IGE.US,D,20210318,000000,27.1861,27.3561,26.4185,26.4942,560243.02938462,0
+IGE.US,D,20210319,000000,26.4382,26.7988,26.2396,26.5129,485795.14718438,0
+IGE.US,D,20210322,000000,26.4843,26.4843,26.277,26.2859,384994.86976355,0
+IGE.US,D,20210323,000000,25.765,26.1816,25.653,25.765,411321.82732706,0
+IGE.US,D,20210324,000000,26.0392,26.5423,26.0392,26.1915,379584.78885742,0
+IGE.US,D,20210325,000000,25.8278,26.3683,25.5232,26.3143,1139836.9932573,0
+IGE.US,D,20210326,000000,26.6691,26.9463,26.5208,26.9364,380189.18758945,0
+IGE.US,D,20210329,000000,26.8038,26.8696,26.3832,26.6976,351399.86482135,0
+IGE.US,D,20210330,000000,26.4303,26.6495,26.3143,26.4873,398049.47537304,0
+IGE.US,D,20210331,000000,26.5355,26.5738,26.3045,26.3536,220125.27422796,0
+IGE.US,D,20210401,000000,26.5355,27.0043,26.4116,27.0043,272329.45157794,0
+IGE.US,D,20210405,000000,26.966,26.966,26.6032,26.7075,233323.34822334,0
+IGE.US,D,20210406,000000,26.85,27.1094,26.7261,26.7458,285655.73136495,0
+IGE.US,D,20210407,000000,26.6976,26.7998,26.5885,26.6976,193517.48493037,0
+IGE.US,D,20210408,000000,26.6878,26.6878,26.2868,26.5639,273857.74601484,0
+IGE.US,D,20210409,000000,26.4972,26.7075,26.3832,26.5158,211678.95457368,0
+IGE.US,D,20210412,000000,26.6308,26.7261,26.2956,26.3536,471243.78983276,0
+IGE.US,D,20210413,000000,26.3143,26.4676,26.2495,26.3635,205844.5735476,0
+IGE.US,D,20210414,000000,26.5069,27.1576,26.5069,26.9275,273810.94072583,0
+IGE.US,D,20210415,000000,27.08,27.0996,26.8598,27.023,225329.81886495,0
+IGE.US,D,20210416,000000,27.1477,27.2421,26.8892,26.9561,180109.80464072,0
+IGE.US,D,20210419,000000,27.0131,27.138,26.7261,26.9089,129949.79741308,0
+IGE.US,D,20210420,000000,26.7949,26.7949,26.22,26.3733,277239.93689917,0
+IGE.US,D,20210421,000000,26.1816,26.7752,26.1719,26.7556,206217.99835341,0
+IGE.US,D,20210422,000000,26.7556,26.7556,26.3272,26.3832,158329.06514917,0
+IGE.US,D,20210423,000000,26.4499,26.7311,26.4205,26.6593,74692.083708141,0
+IGE.US,D,20210426,000000,26.7172,26.9758,26.6593,26.8598,75641.417070078,0
+IGE.US,D,20210427,000000,26.8598,27.0701,26.8598,27.0131,73869.938631566,0
+IGE.US,D,20210428,000000,27.138,27.7207,27.136,27.6352,199555.36721304,0
+IGE.US,D,20210429,000000,27.7875,27.9979,27.5114,27.7875,178812.48413004,0
+IGE.US,D,20210430,000000,27.53,27.7492,27.2421,27.2617,111852.43066559,0
+IGE.US,D,20210503,000000,27.5212,28.0735,27.5212,27.9782,142731.71133875,0
+IGE.US,D,20210504,000000,27.9497,28.1994,27.8455,28.0922,202572.27334181,0
+IGE.US,D,20210505,000000,28.332,28.8106,28.332,28.8008,374467.74976077,0
+IGE.US,D,20210506,000000,28.8195,29.0691,28.4941,29.0691,224309.2600632,0
+IGE.US,D,20210507,000000,28.9158,29.5654,28.8195,29.5654,147243.33419708,0
+IGE.US,D,20210510,000000,29.9773,30.2062,29.4799,29.4888,327505.76478024,0
+IGE.US,D,20210511,000000,29.1448,29.4131,28.8008,29.1546,250728.81069846,0
+IGE.US,D,20210512,000000,29.2892,29.6705,28.9158,29.0003,447833.00527602,0
+IGE.US,D,20210513,000000,28.8106,29.1546,28.4755,28.7723,449843.597691,0
+IGE.US,D,20210514,000000,29.0888,29.5654,29.0888,29.5084,260474.48587598,0
+IGE.US,D,20210517,000000,29.5556,30.2062,29.4219,30.2062,156773.29804263,0
+IGE.US,D,20210518,000000,30.2533,30.2622,29.6902,29.7001,208653.90839465,0
+IGE.US,D,20210519,000000,29.0789,29.3119,28.7438,28.9826,237928.58165969,0
+IGE.US,D,20210520,000000,28.9453,29.1929,28.734,29.0888,207570.26420337,0
+IGE.US,D,20210521,000000,29.3639,29.4514,29.0495,29.0888,137261.59756192,0
+IGE.US,D,20210524,000000,29.2303,29.3738,29.0102,29.3168,137999.28961702,0
+IGE.US,D,20210525,000000,29.3079,29.3079,28.7959,28.8293,297874.96431618,0
+IGE.US,D,20210526,000000,28.8873,29.1065,28.8195,29.0593,212882.66450635,0
+IGE.US,D,20210527,000000,29.1065,29.3365,29.0789,29.1645,85216.151192077,0
+IGE.US,D,20210528,000000,29.2116,29.2401,29.0789,29.1929,96767.900021732,0
+IGE.US,D,20210601,000000,29.6421,30.0343,29.6322,30.0156,211566.01137629,0
+IGE.US,D,20210602,000000,30.0726,30.4067,29.9193,30.3016,198252.95917094,0
+IGE.US,D,20210603,000000,30.1394,30.2917,29.8996,30.216,215223.94646328,0
+IGE.US,D,20210604,000000,30.4833,30.4922,30.1296,30.4263,177657.61449896,0
+IGE.US,D,20210607,000000,30.4637,30.502,30.3016,30.3409,107475.11863659,0
+IGE.US,D,20210608,000000,30.387,30.5216,30.0244,30.4539,153281.21647975,0
+IGE.US,D,20210609,000000,30.5689,30.5786,30.2819,30.2819,142078.47230513,0
+IGE.US,D,20210610,000000,30.5129,30.6573,30.0804,30.2819,152720.57051788,0
+IGE.US,D,20210611,000000,30.4745,30.4745,30.2357,30.2622,94453.073228156,0
+IGE.US,D,20210614,000000,30.216,30.4175,29.9271,30.0903,274818.27194589,0
+IGE.US,D,20210615,000000,30.2259,30.3782,30.0764,30.3595,221884.54259107,0
+IGE.US,D,20210616,000000,30.3595,30.4892,29.9841,30.1286,189705.90639466,0
+IGE.US,D,20210617,000000,29.8691,30.0333,28.7064,29.0327,326537.09879893,0
+IGE.US,D,20210618,000000,28.6681,28.8214,28.3222,28.3408,261536.76243532,0
+IGE.US,D,20210621,000000,28.563,29.3315,28.563,29.2932,182805.1787841,0
+IGE.US,D,20210622,000000,29.2932,29.5232,29.0033,29.4268,179194.04898612,0
+IGE.US,D,20210623,000000,29.6677,29.9074,29.4367,29.4367,216222.12012679,0
+IGE.US,D,20210624,000000,29.5232,29.6971,29.3935,29.6774,101960.23458332,0
+IGE.US,D,20210625,000000,29.8887,29.8887,29.6873,29.763,99529.412073497,0
+IGE.US,D,20210628,000000,29.7827,29.7827,28.957,29.0426,144158.25514736,0
+IGE.US,D,20210629,000000,29.1969,29.2637,28.9276,28.9473,134098.17052841,0
+IGE.US,D,20210630,000000,28.9473,29.2686,28.9473,29.2441,314080.78688378,0
+IGE.US,D,20210701,000000,29.8023,29.8023,29.4662,29.6008,245265.81946562,0
+IGE.US,D,20210702,000000,29.6873,29.6873,29.3315,29.5811,294428.67053604,0
+IGE.US,D,20210706,000000,29.6578,29.6578,28.7447,28.8981,105855.24863423,0
+IGE.US,D,20210707,000000,28.9757,29.0917,28.3988,28.6583,181707.28950486,0
+IGE.US,D,20210708,000000,28.1974,28.6298,28.0824,28.4087,438841.30225411,0
+IGE.US,D,20210709,000000,28.678,29.013,28.6583,28.9856,103524.14174012,0
+IGE.US,D,20210712,000000,28.8401,29.0524,28.5904,28.9079,203553.14939852,0
+IGE.US,D,20210713,000000,28.7841,28.9079,28.6484,28.7153,206733.87403884,0
+IGE.US,D,20210714,000000,28.8027,29.0622,28.0725,28.1295,135824.87869048,0
+IGE.US,D,20210715,000000,27.9428,28.1295,27.7453,27.8515,292590.03668285,0
+IGE.US,D,20210716,000000,28.0637,28.0637,27.1212,27.1791,231652.60290682,0
+IGE.US,D,20210719,000000,26.4863,26.5925,25.9959,26.2859,547079.55060287,0
+IGE.US,D,20210720,000000,26.3026,26.8608,26.1983,26.6593,227884.77714128,0
+IGE.US,D,20210721,000000,27.0151,27.535,26.9275,27.3896,158308.71502351,0
+IGE.US,D,20210722,000000,27.361,27.361,26.9571,27.1497,128788.82274429,0
+IGE.US,D,20210723,000000,27.2067,27.2067,26.8312,27.0721,88697.040185845,0
+IGE.US,D,20210726,000000,27.0534,27.7069,27.0534,27.6106,98631.971531988,0
+IGE.US,D,20210727,000000,27.4377,27.476,27.1791,27.3993,457574.61042841,0
+IGE.US,D,20210728,000000,27.4377,27.8416,27.2746,27.6972,138662.70371347,0
+IGE.US,D,20210729,000000,27.9566,28.1777,27.8799,27.9949,129758.50623189,0
+IGE.US,D,20210730,000000,27.9094,27.9655,27.5448,27.6883,135454.50640351,0
+IGE.US,D,20210802,000000,27.8318,28.1688,27.4092,27.4092,252248.9650851,0
+IGE.US,D,20210803,000000,27.4377,27.8515,27.1497,27.8416,199395.61872663,0
+IGE.US,D,20210804,000000,27.6106,27.6972,27.2067,27.2067,176045.88454686,0
+IGE.US,D,20210805,000000,27.2746,27.6499,27.2549,27.419,139685.29752777,0
+IGE.US,D,20210806,000000,27.4662,27.6588,27.3797,27.5713,156504.67638395,0
+IGE.US,D,20210809,000000,27.3413,27.4289,27.1438,27.2647,87958.330624467,0
+IGE.US,D,20210810,000000,27.3326,27.7787,27.3326,27.6972,136211.53107798,0
+IGE.US,D,20210811,000000,27.6883,28.0067,27.6499,27.9655,187232.34862096,0
+IGE.US,D,20210812,000000,27.8898,27.9851,27.591,27.8799,220048.96125674,0
+IGE.US,D,20210813,000000,27.8701,27.8701,27.6303,27.6402,124728.97267557,0
+IGE.US,D,20210816,000000,27.3129,27.3512,27.0623,27.245,167072.49663805,0
+IGE.US,D,20210817,000000,27.0248,27.2893,26.7851,26.9669,157217.94828826,0
+IGE.US,D,20210818,000000,27.0151,27.0151,26.448,26.4666,184292.77296968,0
+IGE.US,D,20210819,000000,26.0254,26.1306,25.5871,25.8524,257409.75695191,0
+IGE.US,D,20210820,000000,25.6794,26.0834,25.6794,25.9773,200432.4576289,0
+IGE.US,D,20210823,000000,26.4666,26.8608,26.4578,26.8136,127427.39933778,0
+IGE.US,D,20210824,000000,26.9767,27.2647,26.9767,27.1595,115152.203541,0
+IGE.US,D,20210825,000000,27.0917,27.4456,26.9964,27.3227,124216.14950898,0
+IGE.US,D,20210826,000000,27.2647,27.3227,26.9275,26.9767,451948.81819031,0
+IGE.US,D,20210827,000000,27.1595,27.8318,27.1595,27.7168,224265.50729304,0
+IGE.US,D,20210830,000000,27.8603,27.8701,27.471,27.4859,329579.44258477,0
+IGE.US,D,20210831,000000,27.3896,27.5625,27.304,27.3797,341118.98133903,0
+IGE.US,D,20210901,000000,27.3512,27.4563,27.1595,27.188,241529.53639484,0
+IGE.US,D,20210902,000000,27.5526,27.8219,27.4859,27.7639,368895.88535566,0
+IGE.US,D,20210903,000000,27.8515,27.9094,27.6499,27.7453,220174.11452953,0
+IGE.US,D,20210907,000000,27.535,27.8131,27.4289,27.476,182141.76468766,0
+IGE.US,D,20210908,000000,27.5252,27.6686,27.2067,27.2264,204413.95971384,0
+IGE.US,D,20210909,000000,27.1399,27.4662,27.0937,27.188,214757.92858571,0
+IGE.US,D,20210910,000000,27.4466,27.5252,27.1399,27.1399,771830.40839285,0
+IGE.US,D,20210913,000000,27.3699,27.8701,27.3699,27.7168,416323.88821375,0
+IGE.US,D,20210914,000000,27.8996,27.8996,27.2844,27.3797,756090.60370282,0
+IGE.US,D,20210915,000000,27.6008,28.1875,27.591,28.1688,343956.80636201,0
+IGE.US,D,20210916,000000,28.1001,28.1099,27.591,27.7069,210216.79804517,0
+IGE.US,D,20210917,000000,27.8033,27.8033,27.304,27.3512,228700.81718015,0
+IGE.US,D,20210920,000000,26.7851,26.8902,26.3222,26.6878,408623.40066483,0
+IGE.US,D,20210921,000000,26.9865,27.0248,26.5443,26.7458,354121.69412808,0
+IGE.US,D,20210922,000000,27.1212,27.6785,27.1212,27.3797,465296.46560926,0
+IGE.US,D,20210923,000000,27.535,28.1178,27.535,28.0145,152717.51799903,0
+IGE.US,D,20210924,000000,27.8199,28.2278,27.8199,28.1109,178432.95428652,0
+IGE.US,D,20210927,000000,28.5187,28.9944,28.5187,28.8775,436644.50618935,0
+IGE.US,D,20210928,000000,28.9846,29.1979,28.7713,28.8195,498063.22043719,0
+IGE.US,D,20210929,000000,28.7615,28.8922,28.5483,28.7615,438964.42051434,0
+IGE.US,D,20210930,000000,28.7713,28.9463,28.4893,28.4893,607430.90075995,0
+IGE.US,D,20211001,000000,28.6937,29.1103,28.4991,29.0524,580158.67985964,0
+IGE.US,D,20211004,000000,29.2558,29.7305,29.2558,29.4701,760248.13437471,0
+IGE.US,D,20211005,000000,29.6637,29.9054,29.3345,29.6047,613449.45042325,0
+IGE.US,D,20211006,000000,29.2853,29.4602,28.8971,29.4013,594524.85106777,0
+IGE.US,D,20211007,000000,29.4789,29.8651,29.4789,29.7404,284668.75027055,0
+IGE.US,D,20211008,000000,30.0323,30.3812,30.0323,30.3133,270831.68232952,0
+IGE.US,D,20211011,000000,30.6328,30.847,30.2642,30.274,462999.95392879,0
+IGE.US,D,20211012,000000,30.3232,30.5659,30.1482,30.3713,493023.51181803,0
+IGE.US,D,20211013,000000,30.3428,30.6199,30.0126,30.5168,545899.24331472,0
+IGE.US,D,20211014,000000,30.8175,31.016,30.7595,30.9924,407939.63644273,0
+IGE.US,D,20211015,000000,31.1762,31.3177,31.1192,31.1192,271185.77451597,0
+IGE.US,D,20211018,000000,31.2931,31.4681,31.0405,31.1291,575100.65612739,0
+IGE.US,D,20211019,000000,31.2548,31.4484,31.1378,31.3423,304056.31498474,0
+IGE.US,D,20211020,000000,31.1861,31.6136,31.1477,31.6136,307907.57626548,0
+IGE.US,D,20211021,000000,31.3993,31.4681,30.9738,31.1762,361796.74401993,0
+IGE.US,D,20211022,000000,31.3807,31.4976,31.0701,31.3894,297234.95286425,0
+IGE.US,D,20211025,000000,31.6813,31.9329,31.6136,31.7679,241300.59748119,0
+IGE.US,D,20211026,000000,31.8563,31.9428,31.6617,31.7679,277092.39848815,0
+IGE.US,D,20211027,000000,31.5163,31.6332,31.0111,31.0405,252474.85147989,0
+IGE.US,D,20211028,000000,30.9826,31.3187,30.9826,31.303,316275.54793598,0
+IGE.US,D,20211029,000000,31.2834,31.3423,30.9345,31.021,206990.28562212,0
+IGE.US,D,20211101,000000,31.1762,31.535,31.1575,31.4484,500250.8589454,0
+IGE.US,D,20211102,000000,31.3894,31.4484,31.1477,31.2735,207746.29279031,0
+IGE.US,D,20211103,000000,30.9924,31.303,30.9345,31.1762,324366.75789752,0
+IGE.US,D,20211104,000000,31.5743,31.5743,30.905,31.0995,218529.82437639,0
+IGE.US,D,20211105,000000,31.4877,31.6519,31.3128,31.5644,134610.993695,0
+IGE.US,D,20211108,000000,31.8269,32.0302,31.7079,31.8269,176147.63517515,0
+IGE.US,D,20211109,000000,31.8072,31.9232,31.5163,31.9232,120026.05863604,0
+IGE.US,D,20211110,000000,31.8936,31.9821,31.1477,31.303,216213.98007653,0
+IGE.US,D,20211111,000000,31.478,31.6912,31.4484,31.535,154342.47553281,0
+IGE.US,D,20211112,000000,31.419,31.5939,31.3511,31.535,102315.34427605,0
+IGE.US,D,20211115,000000,31.5163,31.8072,31.2735,31.6716,126075.13348783,0
+IGE.US,D,20211116,000000,31.759,31.7973,31.535,31.584,105123.66161683,0
+IGE.US,D,20211117,000000,31.4288,31.7393,31.1664,31.245,161212.67795489,0
+IGE.US,D,20211118,000000,31.1762,31.3894,30.7792,31.0701,137532.25423317,0
+IGE.US,D,20211119,000000,30.6052,30.6622,30.1679,30.1876,153877.47516152,0
+IGE.US,D,20211122,000000,30.0519,30.7988,30.0421,30.4489,144636.48310031,0
+IGE.US,D,20211123,000000,30.6426,31.1094,30.6151,31.0701,218037.35133546,0
+IGE.US,D,20211124,000000,30.9246,31.3993,30.9246,31.2735,140300.88882892,0
+IGE.US,D,20211126,000000,30.1679,30.3232,29.6637,30.2269,144522.52239663,0
+IGE.US,D,20211129,000000,30.7212,30.8854,30.2269,30.3812,161635.96056856,0
+IGE.US,D,20211130,000000,29.8671,30.217,29.4986,29.6145,308851.82209601,0
+IGE.US,D,20211201,000000,30.2072,30.4303,29.13,29.1399,263175.96505705,0
+IGE.US,D,20211202,000000,29.1006,29.9054,28.9069,29.8091,309218.12435784,0
+IGE.US,D,20211203,000000,30.1777,30.217,29.3915,29.5959,134280.30415306,0
+IGE.US,D,20211206,000000,29.8484,30.391,29.6834,30.1099,195603.3728103,0
+IGE.US,D,20211207,000000,30.5069,31.016,30.5069,30.789,152411.24860788,0
+IGE.US,D,20211208,000000,30.9541,30.9541,30.7212,30.789,107737.63525758,0
+IGE.US,D,20211209,000000,30.5758,30.5758,30.3133,30.4008,229198.37775249,0
+IGE.US,D,20211210,000000,30.7408,30.7408,30.158,30.5561,151451.74018312,0
+IGE.US,D,20211213,000000,30.3654,30.4392,29.8623,29.9398,121191.10332995,0
+IGE.US,D,20211214,000000,29.6765,30.1846,29.6765,29.7738,178824.69420543,0
+IGE.US,D,20211215,000000,29.6667,29.7934,29.0898,29.6863,229700.00834995,0
+IGE.US,D,20211216,000000,29.9398,30.4676,29.9398,30.0283,306951.12035957,0
+IGE.US,D,20211217,000000,29.9006,29.9644,29.4416,29.5487,327350.08631895,0
+IGE.US,D,20211220,000000,28.9335,29.1969,28.6013,29.1772,228055.71819681,0
+IGE.US,D,20211221,000000,29.4514,30.0087,29.4514,29.9398,176236.15822176,0
+IGE.US,D,20211222,000000,29.9203,30.2514,29.6863,30.1453,138140.72299034,0
+IGE.US,D,20211223,000000,30.2337,30.4676,30.2337,30.2622,207168.34922163,0
+IGE.US,D,20211227,000000,30.1846,30.8784,30.0184,30.8686,124253.79724145,0
+IGE.US,D,20211228,000000,30.8882,31.1035,30.7418,30.8489,200900.51051903,0
+IGE.US,D,20211229,000000,30.7909,30.9767,30.6052,30.7615,238077.13757699,0
+IGE.US,D,20211230,000000,30.8195,30.9855,30.616,30.6338,105982.43691959,0
+IGE.US,D,20211231,000000,30.7222,30.8784,30.5954,30.7713,105826.75845831,0
+IGE.US,D,20220103,000000,30.8096,31.3089,30.8008,31.2696,146153.58496811,0
+IGE.US,D,20220104,000000,31.416,32.1295,31.416,31.9831,257516.59511161,0
+IGE.US,D,20220105,000000,32.1984,32.56,31.817,31.8269,352312.56795711,0
+IGE.US,D,20220106,000000,32.1885,32.4322,31.8662,32.2475,267081.15417079,0
+IGE.US,D,20220107,000000,32.4135,32.7015,32.218,32.6377,238653.04613311,0
+IGE.US,D,20220110,000000,32.6278,32.6868,32.1295,32.5698,337711.35279763,0
+IGE.US,D,20220111,000000,32.7457,33.4691,32.5501,33.4396,183221.3388538,0
+IGE.US,D,20220112,000000,33.6844,33.8111,33.4101,33.7325,203268.24763932,0
+IGE.US,D,20220113,000000,33.762,33.9575,33.4396,33.5565,171516.96408171,0
+IGE.US,D,20220114,000000,33.5958,34.0361,33.5271,34.0165,133874.31914619,0
+IGE.US,D,20220118,000000,34.2799,34.4076,33.5958,33.9674,253449.62249891,0
+IGE.US,D,20220119,000000,34.1826,34.27,33.7128,34.046,321246.0661279,0
+IGE.US,D,20220120,000000,34.046,34.4558,33.5565,33.5958,646875.54932249,0
+IGE.US,D,20220121,000000,33.2932,33.3708,32.618,32.785,840902.80490058,0
+IGE.US,D,20220124,000000,32.0902,32.9119,31.4357,32.8037,897027.43395854,0
+IGE.US,D,20220125,000000,32.6081,33.7914,32.0853,33.645,502812.93976572,0
+IGE.US,D,20220126,000000,34.0361,34.2603,33.1467,33.4985,573461.45350566,0
+IGE.US,D,20220127,000000,33.9771,34.3487,33.244,33.6745,762398.12515045,0
+IGE.US,D,20220128,000000,33.4789,33.7521,32.9895,33.6352,537539.41169448,0
+IGE.US,D,20220131,000000,33.6745,34.0843,33.2539,33.9674,687736.5666308,0
+IGE.US,D,20220201,000000,33.8602,34.9158,33.8602,34.8568,899655.65268725,0
+IGE.US,D,20220202,000000,34.9256,35.0622,34.4558,35.0032,790304.25246501,0
+IGE.US,D,20220203,000000,34.8469,34.9059,34.3634,34.5934,1141475.1783727,0
+IGE.US,D,20220204,000000,34.8961,35.3551,34.7398,34.8862,1184052.7287803,0
+IGE.US,D,20220207,000000,34.8469,35.4828,34.559,35.2087,979745.60722612,0
+IGE.US,D,20220208,000000,35.2087,35.2087,34.5443,34.7978,1464353.3245784,0
+IGE.US,D,20220209,000000,35.0229,35.3846,34.8961,35.1791,1468816.1071351,0
+IGE.US,D,20220210,000000,34.9354,35.6686,34.7595,34.9256,1118088.8139668,0
+IGE.US,D,20220211,000000,35.131,35.9025,34.9835,35.815,1824733.6998525,0
+IGE.US,D,20220214,000000,35.7659,35.7659,34.9452,35.2578,1979955.3008138,0
+IGE.US,D,20220215,000000,34.7595,35.1211,34.446,35.072,1289868.2946695,0
+IGE.US,D,20220216,000000,35.3551,35.8249,35.2873,35.4337,1972211.0604947,0
+IGE.US,D,20220217,000000,35.473,35.697,35.2184,35.4435,1510996.8300923,0
+IGE.US,D,20220218,000000,35.2774,35.5408,34.9639,35.1791,2024959.603706,0
+IGE.US,D,20220222,000000,35.8632,35.9222,34.2996,34.7103,2490166.5287624,0
+IGE.US,D,20220223,000000,34.9551,35.2971,34.7879,34.9354,1953132.8176905,0
+IGE.US,D,20220224,000000,35.5506,35.5506,34.0263,34.7879,3025069.5816778,0
+IGE.US,D,20220225,000000,34.7978,35.7462,34.7978,35.7364,1458010.1904108,0
+IGE.US,D,20220228,000000,35.6686,36.3821,35.4533,36.3428,1176382.7664199,0
+IGE.US,D,20220301,000000,36.7044,37.1929,36.2642,36.6357,1332089.717878,0
+IGE.US,D,20220302,000000,37.125,37.6135,36.9777,37.3885,1112078.4043537,0
+IGE.US,D,20220303,000000,37.3295,37.6431,37.1732,37.4858,1165823.086216,0
+IGE.US,D,20220304,000000,37.5545,38.4587,37.3983,38.444,875793.0953409,0
+IGE.US,D,20220307,000000,38.9325,39.3531,38.0528,38.669,1661217.3876731,0
+IGE.US,D,20220308,000000,39.128,40.0273,38.2209,38.9039,1420745.0403063,0
+IGE.US,D,20220309,000000,38.043,38.8352,37.3983,38.2386,1139334.3451535,0
+IGE.US,D,20220310,000000,38.386,39.2067,38.386,39.1477,1337564.9191862,0
+IGE.US,D,20220311,000000,38.61,39.2361,38.61,38.8056,640570.06288741,0
+IGE.US,D,20220314,000000,38.3074,38.3369,37.3492,37.7501,798255.04655952,0
+IGE.US,D,20220315,000000,36.6848,37.2519,36.2838,37.0366,1410888.4569439,0
+IGE.US,D,20220316,000000,37.2715,37.4671,36.5777,37.1054,847875.77545723,0
+IGE.US,D,20220317,000000,37.5644,38.3172,37.5644,38.268,1046007.6513805,0
+IGE.US,D,20220318,000000,38.1904,38.3663,37.9752,38.2386,441006.5556241,0
+IGE.US,D,20220321,000000,38.6297,39.4798,38.6297,39.4317,342268.76343869,0
+IGE.US,D,20220322,000000,39.5093,39.5093,38.8449,39.2263,389306.04388416,0
+IGE.US,D,20220323,000000,39.588,39.9693,39.5781,39.7443,457716.04380173,0
+IGE.US,D,20220324,000000,39.9801,40.157,39.7147,39.9212,633702.91298418,0
+IGE.US,D,20220325,000000,39.8425,40.786,39.7443,40.786,411286.21460715,0
+IGE.US,D,20220328,000000,40.1766,40.1766,39.6361,39.8819,412682.23322728,0
+IGE.US,D,20220329,000000,39.2725,39.9212,38.7615,39.9212,671906.20388159,0
+IGE.US,D,20220330,000000,40.3044,40.5796,40.0686,40.2651,505912.26390341,0
+IGE.US,D,20220331,000000,40.0783,40.5894,39.7443,39.754,629186.20259443,0
+IGE.US,D,20220401,000000,39.7147,40.3535,39.7147,40.2553,567316.73306328,0
+IGE.US,D,20220404,000000,40.4911,40.56,39.9212,40.2749,529254.87553919,0
+IGE.US,D,20220405,000000,40.4715,40.8744,39.5575,39.6361,1837234.7820441,0
+IGE.US,D,20220406,000000,39.8819,40.0489,39.3708,39.646,678382.63137219,0
+IGE.US,D,20220407,000000,39.7639,40.1079,39.2135,40.0096,473960.53160808,0
+IGE.US,D,20220408,000000,40.157,40.995,40.157,40.8941,497413.03392242,0
+IGE.US,D,20220411,000000,40.5403,40.7664,39.8819,39.9605,614729.47332713,0
+IGE.US,D,20220412,000000,40.5894,41.0416,40.3634,40.442,784321.31552162,0
+IGE.US,D,20220413,000000,40.9137,41.1202,40.3634,41.1103,1187277.2061907,0
+IGE.US,D,20220414,000000,41.0219,41.4514,40.904,41.1693,395854.71432084,0
+IGE.US,D,20220418,000000,41.5821,41.877,41.2774,41.6508,339651.7372791,0
+IGE.US,D,20220419,000000,41.415,41.7589,41.1496,41.3756,427515.43981926,0
+IGE.US,D,20220420,000000,41.6018,41.8924,41.1889,41.7196,758635.38691633,0
+IGE.US,D,20220421,000000,41.9064,41.9162,40.1373,40.2848,734283.40904791,0
+IGE.US,D,20220422,000000,40.1079,40.3044,39.0268,39.1054,669335.98301101,0
+IGE.US,D,20220425,000000,37.8965,38.2209,36.7467,38.0341,2274598.6651755,0
+IGE.US,D,20220426,000000,38.044,38.6042,37.7394,37.759,1725374.2113282,0
+IGE.US,D,20220427,000000,37.9162,38.6435,37.5133,38.2799,943447.08809029,0
+IGE.US,D,20220428,000000,38.6435,39.6361,37.9752,39.3511,1152437.7910646,0
+IGE.US,D,20220429,000000,39.5133,39.7049,38.3487,38.4469,783364.85961569,0
+IGE.US,D,20220502,000000,38.1767,38.7319,37.8867,38.673,787270.04872943,0
+IGE.US,D,20220503,000000,38.7615,39.872,38.7123,39.7443,899716.70306422,0
+IGE.US,D,20220504,000000,40.2651,41.2577,39.7933,41.1791,644219.85792414,0
+IGE.US,D,20220505,000000,41.4641,41.4641,39.5771,40.3535,1124597.8016584,0
+IGE.US,D,20220506,000000,40.6533,40.9433,39.8032,40.8941,770981.80815292,0
+IGE.US,D,20220509,000000,40.1668,40.1668,37.7688,37.9162,1453713.2613782,0
+IGE.US,D,20220510,000000,38.3487,38.9579,37.2381,37.985,1036146.997993,0
+IGE.US,D,20220511,000000,38.5747,39.5575,38.1914,38.2799,851616.12855314,0
+IGE.US,D,20220512,000000,38.1226,38.3389,37.2872,38.1226,893496.68715691,0
+IGE.US,D,20220513,000000,38.6926,39.5181,38.5943,39.2627,653920.76282522,0
+IGE.US,D,20220516,000000,39.4494,40.3831,39.4494,40.0783,741366.27028311,0
+IGE.US,D,20220517,000000,40.5108,40.9334,40.2651,40.7467,844671.64817241,0
+IGE.US,D,20220518,000000,40.9433,40.9433,39.2528,39.6164,767128.51185961,0
+IGE.US,D,20220519,000000,38.9678,40.3044,38.9678,39.754,1160964.4937152,0
+IGE.US,D,20220520,000000,40.0587,40.4322,39.0808,39.8523,1572000.4017767,0
+IGE.US,D,20220523,000000,40.2749,41.012,40.1079,40.8646,920026.12847071,0
+IGE.US,D,20220524,000000,40.5501,41.0612,40.1079,40.9236,1066437.1425284,0
+IGE.US,D,20220525,000000,40.8843,41.6902,40.8843,41.6115,893494.65214434,0
+IGE.US,D,20220526,000000,41.9261,42.3732,41.8671,42.1324,1175367.2951495,0
+IGE.US,D,20220527,000000,42.2208,42.9432,42.0389,42.9432,582365.65098723,0
+IGE.US,D,20220531,000000,43.5083,43.7049,42.1816,42.329,1296021.1551621,0
+IGE.US,D,20220601,000000,42.8106,43.1742,42.2897,42.9285,895560.18989862,0
+IGE.US,D,20220602,000000,42.899,43.4395,42.7516,43.1742,555341.70161994,0
+IGE.US,D,20220603,000000,43.1644,43.6017,43.1251,43.4788,560440.4256035,0
+IGE.US,D,20220606,000000,43.7639,43.7639,43.2823,43.5673,366802.87493175,0
+IGE.US,D,20220607,000000,43.3511,44.6631,43.3511,44.6484,384505.44924148,0
+IGE.US,D,20220608,000000,44.786,44.9137,44.1963,44.4125,492564.61648445,0
+IGE.US,D,20220609,000000,44.1754,44.1754,43.3259,43.3457,461241.74493506,0
+IGE.US,D,20220610,000000,42.911,43.2567,42.3282,42.7628,805844.12063079,0
+IGE.US,D,20220613,000000,41.4194,41.4194,39.9179,40.5798,938290.98473358,0
+IGE.US,D,20220614,000000,41.1428,41.4542,39.8488,40.3328,1259563.2594608,0
+IGE.US,D,20220615,000000,40.4711,40.5699,39.019,39.7796,714788.29351052,0
+IGE.US,D,20220616,000000,38.7128,38.9943,37.5768,37.8336,673630.091867,0
+IGE.US,D,20220617,000000,37.5866,37.7941,35.7592,36.1938,847503.42441694,0
+IGE.US,D,20220621,000000,36.9347,37.883,36.9347,37.6459,555324.43146243,0
+IGE.US,D,20220622,000000,36.2432,36.8557,35.9271,36.263,601707.25564774,0
+IGE.US,D,20220623,000000,36.3914,36.5099,34.5343,34.9689,797590.61402677,0
+IGE.US,D,20220624,000000,35.364,36.2333,35.1467,35.7691,591653.83064044,0
+IGE.US,D,20220627,000000,36.1345,36.8754,36.0259,36.6976,680174.78954822,0
+IGE.US,D,20220628,000000,37.4533,37.9423,36.9347,37.3397,666949.74229263,0
+IGE.US,D,20220629,000000,37.7249,37.9126,36.2235,36.3222,610251.30026174,0
+IGE.US,D,20220630,000000,35.7592,36.1839,35.1764,35.5419,690952.02876156,0
+IGE.US,D,20220701,000000,35.6703,36.1345,34.8603,35.9864,1082217.643377,0
+IGE.US,D,20220705,000000,35.3147,35.3147,33.7835,34.5343,820909.5793921,0
+IGE.US,D,20220706,000000,34.2083,34.7516,33.0822,34.0305,834076.92397673,0
+IGE.US,D,20220707,000000,34.801,35.4332,34.801,35.1961,1248297.0660355,0
+IGE.US,D,20220708,000000,35.5715,35.5912,34.6824,35.0677,885157.96037218,0
+IGE.US,D,20220711,000000,34.5935,34.9887,34.3268,34.7022,1093213.5453435,0
+IGE.US,D,20220712,000000,33.9613,34.317,33.6551,34.0601,842624.00557341,0
+IGE.US,D,20220713,000000,33.665,34.5244,33.665,34.0996,988672.50278445,0
+IGE.US,D,20220714,000000,33.0525,33.4576,32.4796,33.4378,1647304.9618367,0
+IGE.US,D,20220715,000000,33.991,34.07,33.4971,33.9515,926920.52156955,0
+IGE.US,D,20220718,000000,34.7516,35.0776,34.4849,34.5935,656106.70178783,0
+IGE.US,D,20220719,000000,34.7714,35.6802,34.6726,35.6308,338425.15291911,0
+IGE.US,D,20220720,000000,35.4727,35.9864,35.1566,35.8777,378421.20252271,0
+IGE.US,D,20220721,000000,35.1764,35.5122,34.5837,35.5023,586270.27267158,0
+IGE.US,D,20220722,000000,35.6802,35.937,34.9492,35.1368,646353.93806611,0
+IGE.US,D,20220725,000000,35.3937,36.1444,35.206,36.1247,314907.77135185,0
+IGE.US,D,20220726,000000,36.5198,36.6383,35.7394,35.9666,365324.72086735,0
+IGE.US,D,20220727,000000,36.1345,36.9248,35.8777,36.7766,432485.56824014,0
+IGE.US,D,20220728,000000,37.2409,37.3397,36.3519,37.0038,377287.3956545,0
+IGE.US,D,20220729,000000,37.5175,38.2682,37.4879,38.1991,326969.65423997,0
+IGE.US,D,20220801,000000,37.6558,37.7052,37.0927,37.4879,403571.46844571,0
+IGE.US,D,20220802,000000,37.4286,37.7348,37.1125,37.3101,234835.69826734,0
+IGE.US,D,20220803,000000,37.6262,37.6262,36.3025,36.5494,430627.94716589,0
+IGE.US,D,20220804,000000,36.4605,36.4605,35.4134,35.4925,457816.02846898,0
+IGE.US,D,20220805,000000,34.9887,36.1741,34.9501,35.9765,525447.60815758,0
+IGE.US,D,20220808,000000,36.0259,36.5396,36.0259,36.2531,350947.64484745,0
+IGE.US,D,20220809,000000,36.6581,37.0137,36.4704,36.6482,181741.14235326,0
+IGE.US,D,20220810,000000,36.9544,37.3199,36.3617,37.1125,344311.83768575,0
+IGE.US,D,20220811,000000,37.7842,38.3967,37.6805,38.1201,562506.89550701,0
+IGE.US,D,20220812,000000,38.0015,38.5053,37.8534,38.4954,299709.69768005,0
+IGE.US,D,20220815,000000,37.4187,37.962,36.9446,37.804,983918.61255846,0
+IGE.US,D,20220816,000000,37.8632,38.2682,37.6319,37.8731,354933.17845471,0
+IGE.US,D,20220817,000000,37.6854,38.209,37.5175,37.883,783808.78661268,0
+IGE.US,D,20220818,000000,38.2682,38.8313,38.2682,38.7918,540146.60434185,0
+IGE.US,D,20220819,000000,38.5843,38.7226,38.3473,38.5251,166519.78514756,0
+IGE.US,D,20220822,000000,38.13,38.5942,37.7151,38.4362,171871.96096204,0
+IGE.US,D,20220823,000000,38.8807,39.8784,38.8807,39.5327,191750.02494787,0
+IGE.US,D,20220824,000000,39.6018,40.076,39.424,40.0266,451184.27061752,0
+IGE.US,D,20220825,000000,40.3229,40.4612,40.076,40.3921,295701.89286645,0
+IGE.US,D,20220826,000000,40.4217,40.639,39.6481,39.7006,265790.65042454,0
+IGE.US,D,20220829,000000,39.6117,40.5309,39.4953,40.0957,339581.23099366,0
+IGE.US,D,20220830,000000,39.7006,39.7006,38.4658,38.7523,716713.74053135,0
+IGE.US,D,20220831,000000,38.1398,38.94,37.8089,38.3967,327195.40328605,0
+IGE.US,D,20220901,000000,37.9324,37.9324,37.1224,37.5274,678361.71088665,0
+IGE.US,D,20220902,000000,38.3769,38.693,37.9917,38.2287,467761.13442726,0
+IGE.US,D,20220906,000000,38.5942,38.614,37.636,37.7151,610238.14000345,0
+IGE.US,D,20220907,000000,37.0532,37.6953,36.8458,37.5866,448463.13413382,0
+IGE.US,D,20220908,000000,37.6558,38.0015,37.4385,37.883,567618.137362,0
+IGE.US,D,20220909,000000,38.5448,38.9795,38.3868,38.8115,316462.70648539,0
+IGE.US,D,20220912,000000,39.3944,39.7994,39.0783,39.4635,304519.26592189,0
+IGE.US,D,20220913,000000,38.9103,39.345,38.2682,38.4164,384962.86322125,0
+IGE.US,D,20220914,000000,38.6535,39.5228,38.6535,39.2156,321846.26445425,0
+IGE.US,D,20220915,000000,38.7226,38.8906,38.13,38.288,319078.56090275,0
+IGE.US,D,20220916,000000,37.9917,38.0213,36.9544,37.4681,276150.81068279,0
+IGE.US,D,20220919,000000,36.5593,37.7645,36.4902,37.7349,290368.95127563,0
+IGE.US,D,20220920,000000,37.3693,37.478,36.8804,37.3002,306993.39448073,0
+IGE.US,D,20220921,000000,37.8632,37.9225,36.6581,36.6779,234133.14294007,0
+IGE.US,D,20220922,000000,37.2113,37.3148,36.3815,36.3815,423435.35984569,0
+IGE.US,D,20220923,000000,35.1862,35.1862,33.7539,34.07,933614.03140222,0
+IGE.US,D,20220926,000000,33.83,34.26,33.1,33.17,1354254,0
+IGE.US,D,20220927,000000,33.66,34.08,33.27,33.49,1032044,0
+IGE.US,D,20220928,000000,33.81,35.13,33.71,35.02,467362,0
+IGE.US,D,20220929,000000,34.72,34.96,34.02,34.89,412815,0
+IGE.US,D,20220930,000000,34.76,35.28,34.43,34.76,389140,0
+IGE.US,D,20221003,000000,35.8,36.72,35.8,36.55,499463,0
+IGE.US,D,20221004,000000,37.35,38.05,37.13,38.03,374704,0
+IGE.US,D,20221005,000000,37.86,38.7,37.38,38.44,184789,0
+IGE.US,D,20221006,000000,38.16,38.84,38.16,38.73,522507,0
+IGE.US,D,20221007,000000,38.75,39,38.05,38.32,380772,0
+IGE.US,D,20221010,000000,38.4,38.75,37.54,37.62,190907,0
+IGE.US,D,20221011,000000,37.06,37.965,36.86,37.35,169822,0
+IGE.US,D,20221012,000000,37.28,37.72,36.8,37.49,244727,0
+IGE.US,D,20221013,000000,36.9,38.91,36.82,38.79,594255,0
+IGE.US,D,20221014,000000,38.44,38.85,37.26,37.34,460613,0
+IGE.US,D,20221017,000000,37.92,38.46,37.85,37.95,179291,0
+IGE.US,D,20221018,000000,38.37,38.64,37.6,38.27,168309,0
+IGE.US,D,20221019,000000,38.29,39.08,38.19,38.95,204928,0
+IGE.US,D,20221020,000000,39.27,39.71,38.79,38.98,485403,0
+IGE.US,D,20221021,000000,39.19,40.22,39.07,40.17,247878,0
+IGE.US,D,20221024,000000,40.08,40.44,39.9,40.16,203056,0
+IGE.US,D,20221025,000000,40.1,40.42,39.867,40.38,135857,0
+IGE.US,D,20221026,000000,40.7,41.33,40.6,40.9601,750963,0
+IGE.US,D,20221027,000000,41.44,41.71,40.93,41,275702,0
+IGE.US,D,20221028,000000,41.25,41.48,40.34,41.01,353955,0
+IGE.US,D,20221031,000000,40.64,41.6799,40.64,41.25,324283,0
+IGE.US,D,20221101,000000,42.03,42.03,41.46,41.58,184103,0
+IGE.US,D,20221102,000000,41.45,41.88,40.51,40.57,645530,0
+IGE.US,D,20221103,000000,40.3,41.4,40.15,41.15,245899,0
+IGE.US,D,20221104,000000,42.27,42.59,41.375,42.06,441815,0
+IGE.US,D,20221107,000000,42.27,42.76,42.11,42.66,279797,0
+IGE.US,D,20221108,000000,42.76,43.06,42.23,42.89,227405,0
+IGE.US,D,20221109,000000,42.46,42.46,40.92,41,182463,0
+IGE.US,D,20221110,000000,41.98,42.4392,41.56,42.41,396602,0
+IGE.US,D,20221111,000000,43.16,43.66,43.0538,43.46,321769,0
+IGE.US,D,20221114,000000,43.38,43.91,43.16,43.16,207677,0
+IGE.US,D,20221115,000000,43.37,43.75,43.22,43.66,349990,0
+IGE.US,D,20221116,000000,43.39,43.47,42.7,42.87,156222,0
+IGE.US,D,20221117,000000,42.19,42.7811,42.0001,42.76,277540,0
+IGE.US,D,20221118,000000,42.14,42.66,41.73,42.57,178373,0
+IGE.US,D,20221121,000000,41.84,42.15,40.88,42.04,356340,0
+IGE.US,D,20221122,000000,42.47,43.45,42.47,43.41,210411,0
+IGE.US,D,20221123,000000,42.8,43.25,42.69,43.1,151701,0
+IGE.US,D,20221125,000000,43.09,43.36,42.92,42.96,39535,0
+IGE.US,D,20221128,000000,42.06,42.4,41.8,41.81,225578,0
+IGE.US,D,20221129,000000,42.29,42.615,42.08,42.34,92159,0
+IGE.US,D,20221130,000000,42.76,42.87,41.979,42.8,206557,0
+IGE.US,D,20221201,000000,43.11,43.35,42.64,42.68,319608,0
+IGE.US,D,20221202,000000,42.31,42.725,42.31,42.52,115986,0
+IGE.US,D,20221205,000000,42.83,42.91,40.99,41.23,183603,0
+IGE.US,D,20221206,000000,40.97,41.52,40.13,40.37,186778,0
+IGE.US,D,20221207,000000,40.4,40.86,40.01,40.26,111834,0
+IGE.US,D,20221208,000000,40.99,41.08,39.93,40.09,237721,0
+IGE.US,D,20221209,000000,40.08,40.39,39.31,39.31,120972,0
+IGE.US,D,20221212,000000,39.49,40.1832,39.3,40.15,159709,0
+IGE.US,D,20221213,000000,40.84,41.01,40.31,40.57,234300,0
+IGE.US,D,20221214,000000,40.74,40.84,40.106,40.37,222714,0
+IGE.US,D,20221215,000000,39.83,40.03,39.365,39.88,191795,0
+IGE.US,D,20221216,000000,39.05,39.51,38.94,39.35,135042,0
+IGE.US,D,20221219,000000,39.69,39.82,38.9,39.17,127283,0
+IGE.US,D,20221220,000000,39.16,39.93,39.16,39.77,89058,0
+IGE.US,D,20221221,000000,40.39,40.63,40.05,40.51,130922,0
+IGE.US,D,20221222,000000,40.43,40.43,38.91,39.62,107225,0
+IGE.US,D,20221223,000000,39.92,40.735,39.84,40.73,102000,0
+IGE.US,D,20221227,000000,41.02,41.27,40.78,41.16,94325,0
+IGE.US,D,20221228,000000,41.06,41.06,39.99,40.08,261309,0
+IGE.US,D,20221229,000000,40.01,40.69,40.01,40.53,91801,0
+IGE.US,D,20221230,000000,40.31,40.71,40.31,40.66,103239,0
+IGE.US,D,20230103,000000,40.57,40.75,39.1125,39.48,212059,0
+IGE.US,D,20230104,000000,39.09,39.965,39.09,39.78,212598,0
+IGE.US,D,20230105,000000,39.65,40.34,39.59,40.16,131998,0
+IGE.US,D,20230106,000000,40.665,41.4,40.66,41.06,237693,0
+IGE.US,D,20230109,000000,41.72,41.775,41.09,41.12,136165,0
+IGE.US,D,20230110,000000,41.23,41.45,40.775,41.41,79683,0
+IGE.US,D,20230111,000000,41.72,41.83,41.18,41.57,129523,0
+IGE.US,D,20230112,000000,41.91,42.59,41.76,42.35,101205,0
+IGE.US,D,20230113,000000,42.24,42.59,41.99,42.5,103198,0
+IGE.US,D,20230117,000000,42.6,42.78,42.265,42.39,160970,0
+IGE.US,D,20230118,000000,42.74,43.08,41.71,41.72,457681,0
+IGE.US,D,20230119,000000,41.5,42.3,41.47,42.13,204881,0
+IGE.US,D,20230120,000000,42.3,42.6915,41.88,42.69,150367,0
+IGE.US,D,20230123,000000,42.77,43.01,42.62,42.77,351470,0
+IGE.US,D,20230124,000000,42.6,42.63,41.91,42.57,232835,0
+IGE.US,D,20230125,000000,42.33,42.61,41.8,42.61,184684,0
+IGE.US,D,20230126,000000,43.16,43.53,42.54,43.51,305630,0
+IGE.US,D,20230127,000000,43.33,43.67,42.95,43.01,220635,0
+IGE.US,D,20230130,000000,42.64,42.78,42.15,42.16,434404,0
+IGE.US,D,20230131,000000,42.12,42.68,41.85,42.6733,123450,0
+IGE.US,D,20230201,000000,42.46,42.55,41.385,42.07,107514,0
+IGE.US,D,20230202,000000,41.96,42.04,40.94,41.3,309709,0
+IGE.US,D,20230203,000000,41.2,41.85,40.93,41,133864,0
+IGE.US,D,20230206,000000,40.9,41.12,40.3,40.69,102694,0
+IGE.US,D,20230207,000000,40.87,41.7785,40.7,41.68,95462,0
+IGE.US,D,20230208,000000,41.76,41.82,41.07,41.31,184891,0
+IGE.US,D,20230209,000000,41.44,41.52,40.84,40.91,176713,0
+IGE.US,D,20230210,000000,41.35,42.1499,41.35,42.11,80129,0
+IGE.US,D,20230213,000000,41.93,42.19,41.65,42.06,78171,0
+IGE.US,D,20230214,000000,41.84,42.3501,41.65,42.15,48597,0
+IGE.US,D,20230215,000000,41.62,41.62,41.13,41.61,51407,0
+IGE.US,D,20230216,000000,41.3,41.69,41.15,41.17,108696,0
+IGE.US,D,20230217,000000,40.61,40.68,39.81,39.96,84546,0
+IGE.US,D,20230221,000000,39.76,40.05,39.496,39.57,71825,0
+IGE.US,D,20230222,000000,39.52,39.7,39.1,39.33,72513,0
+IGE.US,D,20230223,000000,39.66,39.99,39.32,39.76,104979,0
+IGE.US,D,20230224,000000,39.3,39.83,39.0394,39.8,97498,0
+IGE.US,D,20230227,000000,39.85,40.14,39.71,39.98,242970,0
+IGE.US,D,20230228,000000,40.27,40.27,39.51,39.51,76315,0
+IGE.US,D,20230301,000000,39.68,40.49,39.63,40.33,93316,0
+IGE.US,D,20230302,000000,40.2,40.86,40.09,40.72,119747,0
+IGE.US,D,20230303,000000,40.48,41.44,40.43,41.32,39104,0
+IGE.US,D,20230306,000000,41.1,41.1309,40.83,41.01,197600,0
+IGE.US,D,20230307,000000,40.85,40.85,40.07,40.17,46369,0
+IGE.US,D,20230308,000000,40.07,40.5,39.6196,39.92,79536,0
+IGE.US,D,20230309,000000,40.09,40.57,39.24,39.27,93724,0
+IGE.US,D,20230310,000000,39.29,39.7,38.57,38.71,88800,0
+IGE.US,D,20230313,000000,38.04,38.86,37.54,38.16,151238,0
+IGE.US,D,20230314,000000,38.28,39.14,37.87,38.41,104293,0
+IGE.US,D,20230315,000000,37.42,37.42,36.02,36.58,231800,0
+IGE.US,D,20230316,000000,35.97,37.04,35.79,36.98,352491,0
+IGE.US,D,20230317,000000,36.78,37,36.24,36.54,163310,0
+IGE.US,D,20230320,000000,36.64,37.49,36.64,37.3,275189,0
+IGE.US,D,20230321,000000,37.81,38.28,37.71,38.17,69031,0
+IGE.US,D,20230322,000000,38.2,38.49,37.5191,37.5191,119547,0
+IGE.US,D,20230323,000000,37.41,37.825,36.57,36.88,126714,0
+IGE.US,D,20230324,000000,36.33,37.13,36.12,37.03,148737,0
+IGE.US,D,20230327,000000,37.3,37.85,37.0699,37.66,118657,0
+IGE.US,D,20230328,000000,37.58,38.35,37.58,38.23,96428,0
+IGE.US,D,20230329,000000,38.56,38.76,38.44,38.72,205674,0
+IGE.US,D,20230330,000000,39.03,39.03,38.69,38.87,101751,0
+IGE.US,D,20230331,000000,39.03,39.192,38.93,39.17,143215,0
+IGE.US,D,20230403,000000,40.43,40.83,40.29,40.68,164535,0
+IGE.US,D,20230404,000000,40.74,40.74,39.77,40.14,167319,0
+IGE.US,D,20230405,000000,40.02,40.45,39.79,40.45,139781,0
+IGE.US,D,20230406,000000,40.34,40.34,39.96,40.03,149274,0
+IGE.US,D,20230410,000000,39.97,40.54,39.97,40.24,105757,0
+IGE.US,D,20230411,000000,40.47,40.86,40.38,40.64,70279,0
+IGE.US,D,20230412,000000,40.9,40.96,40.581,40.69,137298,0
+IGE.US,D,20230413,000000,40.78,41.2139,40.71,41.09,54862,0
+IGE.US,D,20230414,000000,41.12,41.31,40.82,41.0501,52198,0
+IGE.US,D,20230417,000000,40.94,41.01,40.505,40.65,215513,0
+IGE.US,D,20230418,000000,40.62,40.78,40.48,40.7,72363,0
+IGE.US,D,20230419,000000,40.36,40.49,40.16,40.49,73083,0
+IGE.US,D,20230420,000000,40.11,40.16,39.85,40.14,376522,0
+IGE.US,D,20230421,000000,40.21,40.21,39.65,39.83,62151,0
+IGE.US,D,20230424,000000,39.72,40.38,39.71,40.27,51773,0
+IGE.US,D,20230425,000000,39.96,39.96,39.33,39.48,120146,0
+IGE.US,D,20230426,000000,39.44,39.52,38.78,38.96,133907,0
+IGE.US,D,20230427,000000,38.96,39.33,38.78,39.22,85621,0
+IGE.US,D,20230428,000000,39.17,40.02,39.17,39.86,105584,0
+IGE.US,D,20230501,000000,39.56,39.93,39.45,39.56,65013,0
+IGE.US,D,20230502,000000,39.24,39.24,37.93,38.26,607419,0
+IGE.US,D,20230503,000000,37.86,38.22,37.65,37.69,170222,0
+IGE.US,D,20230504,000000,37.78,38.01,37.52,37.57,309835,0
+IGE.US,D,20230505,000000,38.27,38.74,38.27,38.51,158017,0
+IGE.US,D,20230508,000000,39,39.06,38.51,38.52,59726,0
+IGE.US,D,20230509,000000,38.27,38.8,38.27,38.54,307116,0
+IGE.US,D,20230510,000000,38.8,38.8,37.92,38.24,72007,0
+IGE.US,D,20230511,000000,37.79,37.8873,37.48,37.67,75978,0
+IGE.US,D,20230512,000000,37.815,38.02,37.475,37.73,108684,0
+IGE.US,D,20230515,000000,37.86,38.215,37.7,38.05,92985,0
+IGE.US,D,20230516,000000,37.91,37.99,37.06,37.06,77844,0
+IGE.US,D,20230517,000000,37.39,37.75,37.17,37.61,222775,0
+IGE.US,D,20230518,000000,37.39,37.77,37.08,37.74,134788,0
+IGE.US,D,20230519,000000,38.02,38.19,37.81,37.92,81691,0
+IGE.US,D,20230522,000000,37.88,38.235,37.83,37.95,71007,0
+IGE.US,D,20230523,000000,38.16,38.46,37.98,38.08,70053,0
+IGE.US,D,20230524,000000,38.28,38.28,37.78,37.99,92237,0
+IGE.US,D,20230525,000000,37.55,37.55,37.05,37.31,120775,0
+IGE.US,D,20230526,000000,37.56,37.63,37.1,37.27,64720,0
+IGE.US,D,20230530,000000,36.93,36.98,36.62,36.92,75465,0
+IGE.US,D,20230531,000000,36.51,36.54,36.33,36.42,250036,0
+IGE.US,D,20230601,000000,36.48,37.34,36.4,37.01,1843272,0
+IGE.US,D,20230602,000000,37.59,38.23,37.53,38.1,624699,0
+IGE.US,D,20230605,000000,38.52,38.52,37.87,37.89,206161,0
+IGE.US,D,20230606,000000,37.5,38.23,37.5,38.205,725248,0
+IGE.US,D,20230607,000000,38.11,38.775,38.11,38.73,135896,0
+IGE.US,D,20230608,000000,38.72,38.89,38.12,38.64,220772,0
+IGE.US,D,20230609,000000,38.595,38.78,38.37,38.45,165343,0
+IGE.US,D,20230612,000000,38,38.36,37.86,38.08,475019,0
+IGE.US,D,20230613,000000,38.49,38.96,38.33,38.34,132352,0
+IGE.US,D,20230614,000000,38.7,38.82,37.77,38.03,234192,0
+IGE.US,D,20230615,000000,38.01,38.63,38.01,38.41,232976,0
+IGE.US,D,20230616,000000,38.57,38.63,38.3158,38.4599,80424,0
+IGE.US,D,20230620,000000,38.14,38.14,37.43,37.65,75017,0
+IGE.US,D,20230621,000000,37.56,38.13,37.51,37.93,138389,0
+IGE.US,D,20230622,000000,37.57,37.59,37.32,37.495,240586,0
+IGE.US,D,20230623,000000,37.16,37.26,36.94,37.13,101609,0
+IGE.US,D,20230626,000000,37.13,37.93,37.13,37.74,105761,0
+IGE.US,D,20230627,000000,37.76,37.96,37.57,37.91,66117,0
+IGE.US,D,20230628,000000,37.93,38.08,37.5,38.07,108240,0
+IGE.US,D,20230629,000000,38.07,38.5015,38.07,38.5,46764,0
+IGE.US,D,20230630,000000,38.67,38.98,38.52,38.82,168161,0
+IGE.US,D,20230703,000000,38.85,39.24,38.85,39.01,35247,0
+IGE.US,D,20230705,000000,39.11,39.11,38.48,38.59,69639,0
+IGE.US,D,20230706,000000,38.29,38.29,37.53,37.81,45497,0
+IGE.US,D,20230707,000000,37.68,38.8899,37.66,38.61,68177,0
+IGE.US,D,20230710,000000,38.51,38.88,38.472,38.86,75791,0
+IGE.US,D,20230711,000000,39.04,39.66,39.01,39.61,54356,0
+IGE.US,D,20230712,000000,39.93,40.16,39.87,40.05,69860,0
+IGE.US,D,20230713,000000,40.09,40.41,39.91,40.17,202635,0
+IGE.US,D,20230714,000000,39.97,40.11,39.24,39.26,64713,0
+IGE.US,D,20230717,000000,39.08,39.345,39.07,39.21,462918,0
+IGE.US,D,20230718,000000,39.19,39.99,39.14,39.73,56374,0
+IGE.US,D,20230719,000000,39.72,40.06,39.69,39.87,43921,0
+IGE.US,D,20230720,000000,40.05,40.23,39.86,40.1,28846,0
+IGE.US,D,20230721,000000,40.22,40.36,40,40.35,204063,0
+IGE.US,D,20230724,000000,40.44,41.11,40.44,40.88,71295,0
+IGE.US,D,20230725,000000,40.83,41.4,40.8,41.18,78562,0
+IGE.US,D,20230726,000000,40.89,41.28,40.84,41.15,75981,0
+IGE.US,D,20230727,000000,41.29,41.39,40.6699,40.75,52911,0
+IGE.US,D,20230728,000000,40.61,41.0301,40.53,41.03,89218,0
+IGE.US,D,20230731,000000,41.27,41.73,41.27,41.68,57115,0
+IGE.US,D,20230801,000000,41.49,41.49,41.05,41.42,34419,0
+IGE.US,D,20230802,000000,41.15,41.15,40.495,40.79,62578,0
+IGE.US,D,20230803,000000,40.79,41.47,40.67,41.15,59555,0
+IGE.US,D,20230804,000000,41.34,41.78,41.21,41.23,59342,0
+IGE.US,D,20230807,000000,41.35,41.48,41.16,41.28,125764,0
+IGE.US,D,20230808,000000,40.72,41.41,40.43,41.4,90042,0
+IGE.US,D,20230809,000000,41.72,42.16,41.56,41.76,131273,0
+IGE.US,D,20230810,000000,41.89,42.17,41.52,41.76,180538,0
+IGE.US,D,20230811,000000,41.68,42.24,41.68,42.21,65500,0
+IGE.US,D,20230814,000000,42.045,42.07,41.66,41.95,74270,0
+IGE.US,D,20230815,000000,41.51,41.52,41.01,41.06,28936,0
+IGE.US,D,20230816,000000,41.08,41.39,40.76,40.79,168188,0
+IGE.US,D,20230817,000000,41.25,41.61,41.12,41.12,57508,0
+IGE.US,D,20230818,000000,40.97,41.4,40.83,41.36,37591,0
+IGE.US,D,20230821,000000,41.46,41.64,40.97,41.2,51862,0
+IGE.US,D,20230822,000000,41.25,41.36,40.99,40.99,58939,0
+IGE.US,D,20230823,000000,40.75,41.0908,40.46,41.02,56869,0
+IGE.US,D,20230824,000000,40.69,41.1,40.66,40.69,51532,0
+IGE.US,D,20230825,000000,40.97,41.13,40.53,40.96,49248,0
+IGE.US,D,20230828,000000,41.04,41.56,41.04,41.35,93274,0
+IGE.US,D,20230829,000000,41.18,41.7,41.11,41.69,442188,0
+IGE.US,D,20230830,000000,41.86,42,41.82,41.89,44343,0
+IGE.US,D,20230831,000000,42.06,42.13,41.73,41.899,63572,0
+IGE.US,D,20230901,000000,42.24,42.67,42.24,42.61,49399,0
+IGE.US,D,20230905,000000,42.81,42.97,42.5,42.5,146472,0
+IGE.US,D,20230906,000000,42.39,42.6,42.09,42.35,109864,0
+IGE.US,D,20230907,000000,42.28,42.52,42.17,42.23,42924,0
+IGE.US,D,20230908,000000,42.38,42.8,42.38,42.56,31782,0
+IGE.US,D,20230911,000000,42.83,43,42.08,42.19,34443,0
+IGE.US,D,20230912,000000,42.48,43,42.48,42.94,40929,0
+IGE.US,D,20230913,000000,42.97,43.0987,42.5,42.68,59796,0
+IGE.US,D,20230914,000000,43.12,43.37,43.12,43.27,127140,0
+IGE.US,D,20230915,000000,43.15,43.35,42.83,42.88,110810,0
+IGE.US,D,20230918,000000,43.14,43.21,42.8,43.03,72304,0
+IGE.US,D,20230919,000000,43.27,43.33,42.3814,42.59,60073,0
+IGE.US,D,20230920,000000,42.46,42.9,42.28,42.3,54868,0
+IGE.US,D,20230921,000000,42.3,42.4,41.57,41.59,70466,0
+IGE.US,D,20230922,000000,41.89,42.1641,41.605,41.61,43481,0
+IGE.US,D,20230925,000000,41.58,42.1216,41.57,42.09,51059,0
+IGE.US,D,20230926,000000,41.45,41.7,41.32,41.4,46218,0
+IGE.US,D,20230927,000000,41.84,42.28,41.7,42.12,80199,0
+IGE.US,D,20230928,000000,42.11,42.45,42.026,42.28,62887,0
+IGE.US,D,20230929,000000,42.42,42.42,41.505,41.59,67641,0
+IGE.US,D,20231002,000000,41.5,41.5298,40.41,40.66,385894,0
+IGE.US,D,20231003,000000,40.39,40.67,40.18,40.56,191722,0
+IGE.US,D,20231004,000000,40.18,40.18,39.18,39.47,467875,0
+IGE.US,D,20231005,000000,39.07,39.69,39.07,39.46,162892,0
+IGE.US,D,20231006,000000,39.59,40.19,39.2,39.84,200560,0
+IGE.US,D,20231009,000000,40.81,41.19,40.57,41.0514,93910,0
+IGE.US,D,20231010,000000,41.14,41.39,41,41.18,46247,0
+IGE.US,D,20231011,000000,40.95,41.06,40.53,41.04,64737,0
+IGE.US,D,20231012,000000,41.39,41.39,40.62,40.89,83745,0
+IGE.US,D,20231013,000000,41.49,41.75,41.39,41.58,63826,0
+IGE.US,D,20231016,000000,41.84,42,41.53,41.905,170722,0
+IGE.US,D,20231017,000000,41.78,42.41,41.78,42.3,45670,0
+IGE.US,D,20231018,000000,42.4,42.62,42.225,42.38,89869,0
+IGE.US,D,20231019,000000,42.19,42.58,41.96,42.24,55331,0
+IGE.US,D,20231020,000000,42.12,42.12,41.5699,41.58,98790,0
+IGE.US,D,20231023,000000,41.28,41.38,40.92,41.05,149756,0
+IGE.US,D,20231024,000000,41.1,41.13,40.7,40.7,58119,0
+IGE.US,D,20231025,000000,40.64,40.77,40.46,40.55,68965,0
+IGE.US,D,20231026,000000,40.28,40.43,39.96,40.28,56384,0
+IGE.US,D,20231027,000000,40.29,40.29,39.56,39.73,158809,0
+IGE.US,D,20231030,000000,39.83,40,39.49,39.82,60831,0
+IGE.US,D,20231031,000000,39.89,40.04,39.6212,39.905,85052,0
+IGE.US,D,20231101,000000,40.14,40.32,39.88,39.96,41164,0
+IGE.US,D,20231102,000000,40.09,41.15,40.09,41.11,144827,0
+IGE.US,D,20231103,000000,41.18,41.38,40.82,41.02,42930,0
+IGE.US,D,20231106,000000,41.17,41.17,40.44,40.53,197804,0
+IGE.US,D,20231107,000000,40.07,40.07,39.49,39.59,81507,0
+IGE.US,D,20231108,000000,39.47,39.64,39.05,39.1,89697,0
+IGE.US,D,20231109,000000,39.36,39.53,39.01,39.0199,74885,0
+IGE.US,D,20231110,000000,39.33,39.39,39,39.38,111091,0
+IGE.US,D,20231113,000000,39.35,39.69,39.33,39.56,93787,0
+IGE.US,D,20231114,000000,39.88,40.29,39.83,40.17,54133,0
+IGE.US,D,20231115,000000,40.11,40.5703,40.08,40.11,46466,0
+IGE.US,D,20231116,000000,39.82,39.95,39.13,39.48,134871,0
+IGE.US,D,20231117,000000,39.71,40.37,39.71,40.16,48567,0
+IGE.US,D,20231120,000000,40.37,40.44,40.17,40.22,194295,0
+IGE.US,D,20231121,000000,40.14,40.32,40.01,40.19,72808,0
+IGE.US,D,20231122,000000,39.6,40.23,39.4,40.21,98053,0
+IGE.US,D,20231124,000000,40.13,40.6201,40.13,40.39,22866,0
+IGE.US,D,20231127,000000,40.21,40.26,39.98,40.23,206498,0
+IGE.US,D,20231128,000000,40.31,40.69,40.24,40.43,52768,0
+IGE.US,D,20231129,000000,40.66,40.6626,40.25,40.35,78154,0
+IGE.US,D,20231130,000000,40.6,41.02,40.26,40.67,43193,0
+IGE.US,D,20231201,000000,40.56,41.34,40.56,40.995,57735,0
+IGE.US,D,20231204,000000,40.65,40.88,40.53,40.65,97842,0
+IGE.US,D,20231205,000000,40.58,40.63,39.95,39.95,42397,0
+IGE.US,D,20231206,000000,39.89,40.045,39.34,39.35,68435,0
+IGE.US,D,20231207,000000,39.54,39.65,39.083,39.22,41537,0
+IGE.US,D,20231208,000000,39.43,39.7,39.4,39.59,99190,0
+IGE.US,D,20231211,000000,39.51,39.65,39.4,39.57,255897,0
+IGE.US,D,20231212,000000,39.265,39.265,38.82,39.03,105681,0
+IGE.US,D,20231213,000000,39.03,39.85,38.95,39.85,178929,0
+IGE.US,D,20231214,000000,40.27,41.0404,40.27,40.93,126436,0
+IGE.US,D,20231215,000000,40.8,40.8,40.49,40.61,70033,0
+IGE.US,D,20231218,000000,41.06,41.41,40.92,40.92,59372,0
+IGE.US,D,20231219,000000,41.03,41.47,41.03,41.46,56342,0
+IGE.US,D,20231220,000000,41.3,41.4101,40.62,40.63,56396,0
+IGE.US,D,20231221,000000,40.73,40.95,40.65,40.95,40924,0
+IGE.US,D,20231222,000000,41.21,41.46,41.06,41.12,56800,0
+IGE.US,D,20231226,000000,41.38,41.66,41.34,41.54,35408,0
+IGE.US,D,20231227,000000,41.57,41.65,41.29,41.4,85044,0
+IGE.US,D,20231228,000000,41.22,41.37,40.87,40.88,82062,0
+IGE.US,D,20231229,000000,40.84,40.92,40.64,40.72,64648,0
+IGE.US,D,20240102,000000,40.83,41.2001,40.7601,40.895,60337,0
+IGE.US,D,20240103,000000,40.7,41.35,40.65,41.21,90673,0
+IGE.US,D,20240104,000000,41.34,41.4639,40.69,40.73,101728,0
+IGE.US,D,20240105,000000,41,41.11,40.63,40.81,75693,0
+IGE.US,D,20240108,000000,40.21,40.55,39.84,40.55,182972,0
+IGE.US,D,20240109,000000,40.59,40.59,39.87,39.99,66645,0
+IGE.US,D,20240110,000000,40.07,40.07,39.5803,39.69,335425,0
+IGE.US,D,20240111,000000,39.94,39.94,39.57,39.7,226193,0
+IGE.US,D,20240112,000000,40.44,40.44,39.9827,40.12,81626,0
+IGE.US,D,20240116,000000,39.92,39.98,39.16,39.18,65190,0
+IGE.US,D,20240117,000000,38.8,39.04,38.64,38.73,50039,0
+IGE.US,D,20240118,000000,38.83,38.83,38.39,38.75,48413,0
+IGE.US,D,20240119,000000,38.75,38.87,38.56,38.87,233438,0
+IGE.US,D,20240122,000000,38.76,39.03,38.5972,38.95,60356,0
+IGE.US,D,20240123,000000,38.91,39.36,38.91,39.1,71476,0
+IGE.US,D,20240124,000000,39.4,39.535,39.15,39.385,66103,0
+IGE.US,D,20240125,000000,39.665,40.08,39.47,40.08,60876,0
+IGE.US,D,20240126,000000,40,40.3,39.86,40.29,63647,0
+IGE.US,D,20240129,000000,40.23,40.33,39.87,40.33,92996,0
+IGE.US,D,20240130,000000,40.03,40.635,39.92,40.61,560189,0
+IGE.US,D,20240131,000000,40.63,40.63,39.92,39.92,71494,0
+IGE.US,D,20240201,000000,40.16,40.42,39.77,40.07,162050,0
+IGE.US,D,20240202,000000,40.07,40.07,39.57,39.82,76097,0
+IGE.US,D,20240205,000000,39.6,39.63,39.11,39.46,156079,0
+IGE.US,D,20240206,000000,39.58,39.88,39.48,39.63,136461,0
+IGE.US,D,20240207,000000,39.81,39.81,39.495,39.69,56175,0
+IGE.US,D,20240208,000000,39.66,40.03,39.66,39.93,78401,0
+IGE.US,D,20240209,000000,39.95,40.03,39.46,39.52,187042,0
+IGE.US,D,20240212,000000,39.54,40.08,39.54,39.95,72312,0
+IGE.US,D,20240213,000000,39.77,39.77,39.04,39.3,60986,0
+IGE.US,D,20240214,000000,39.51,39.62,39.12,39.36,78610,0
+IGE.US,D,20240215,000000,39.44,40.52,39.44,40.44,65541,0
+IGE.US,D,20240216,000000,40.47,40.8,40.42,40.53,69519,0
+IGE.US,D,20240220,000000,40.48,40.53,40.16,40.23,121582,0
+IGE.US,D,20240221,000000,40.25,40.89,40.25,40.89,69196,0
+IGE.US,D,20240222,000000,40.72,41.04,40.59,40.88,82639,0
+IGE.US,D,20240223,000000,40.68,40.8655,40.41,40.8,55790,0
+IGE.US,D,20240226,000000,40.7,40.97,40.5,40.75,55560,0
+IGE.US,D,20240227,000000,40.86,40.92,40.59,40.6913,50418,0
+IGE.US,D,20240228,000000,40.69,40.88,40.46,40.56,49974,0
+IGE.US,D,20240229,000000,40.72,41.03,40.72,40.9,86268,0
+IGE.US,D,20240301,000000,41.16,41.63,41.16,41.49,35803,0
+IGE.US,D,20240304,000000,41.52,41.6,41.29,41.31,56234,0
+IGE.US,D,20240305,000000,41.25,41.75,41.25,41.48,112861,0
+IGE.US,D,20240306,000000,41.79,42.02,41.59,41.65,190639,0
+IGE.US,D,20240307,000000,41.84,42.275,41.72,42.11,137945,0
+IGE.US,D,20240308,000000,42.12,42.29,41.95,42.12,108426,0
+IGE.US,D,20240311,000000,42.065,42.55,41.92,42.54,103639,0
+IGE.US,D,20240312,000000,42.48,42.58,42.25,42.5,71531,0
+IGE.US,D,20240313,000000,42.78,43.345,42.78,43.14,171975,0
+IGE.US,D,20240314,000000,43.18,43.34,43.05,43.31,154252,0
+IGE.US,D,20240315,000000,43.31,43.65,43.31,43.45,170624,0
+IGE.US,D,20240318,000000,43.58,43.67,43.29,43.55,84063,0
+IGE.US,D,20240319,000000,43.38,43.91,43.38,43.88,225108,0
+IGE.US,D,20240320,000000,43.7,44.23,43.6,44.1,115460,0
+IGE.US,D,20240321,000000,43.89,44.19,43.89,44.08,110869,0
+IGE.US,D,20240322,000000,44.02,44.12,43.825,43.89,60276,0
+IGE.US,D,20240325,000000,43.89,44.51,43.89,44.24,66324,0
+IGE.US,D,20240326,000000,44.36,44.41,43.95,43.96,50101,0
+IGE.US,D,20240327,000000,43.91,44.49,43.87,44.49,70016,0
+IGE.US,D,20240328,000000,44.75,45.0599,44.5813,44.99,55664,0
+IGE.US,D,20240401,000000,45.27,45.365,44.85,45.305,457106,0
+IGE.US,D,20240402,000000,45.5,45.75,45.24,45.73,192238,0
+IGE.US,D,20240403,000000,45.85,46.22,45.84,46.19,281980,0
+IGE.US,D,20240404,000000,46.15,46.38,45.87,46.01,50719,0
+IGE.US,D,20240405,000000,46.07,46.5971,45.92,46.5,73179,0
+IGE.US,D,20240408,000000,46.48,46.69,46.18,46.27,178043,0
+IGE.US,D,20240409,000000,46.47,46.66,46.07,46.42,160107,0
+IGE.US,D,20240410,000000,46.09,46.54,45.96,46.43,133594,0
+IGE.US,D,20240411,000000,46.54,46.54,45.7601,46.275,60183,0
+IGE.US,D,20240412,000000,46.6,46.88,45.375,45.58,139072,0
+IGE.US,D,20240415,000000,45.82,46,45.045,45.13,280293,0
+IGE.US,D,20240416,000000,44.87,45.03,44.3692,44.72,158665,0
+IGE.US,D,20240417,000000,44.67,45.15,44.43,44.65,202576,0
+IGE.US,D,20240418,000000,44.82,44.94,44.45,44.64,231999,0
+IGE.US,D,20240419,000000,44.61,45.32,44.59,45.03,161240,0
+IGE.US,D,20240422,000000,44.86,45.44,44.4101,45.15,1327987,0
+IGE.US,D,20240423,000000,44.93,45.41,44.75,45.37,146482,0
+IGE.US,D,20240424,000000,45.12,45.48,45.03,45.455,110182,0
+IGE.US,D,20240425,000000,45.36,45.99,45.19,45.86,92667,0
+IGE.US,D,20240426,000000,45.72,45.91,45.41,45.77,141215,0
+IGE.US,D,20240429,000000,45.77,46.14,45.77,46.09,64405,0
+IGE.US,D,20240430,000000,45.82,45.82,44.63,44.63,344666,0
+IGE.US,D,20240501,000000,44.63,44.74,43.96,44.15,164744,0
+IGE.US,D,20240502,000000,44.35,44.71,44.21,44.5,82329,0
+IGE.US,D,20240503,000000,44.75,44.75,44.2,44.6,78895,0
+IGE.US,D,20240506,000000,44.89,45.385,44.89,45.11,69723,0
+IGE.US,D,20240507,000000,45.08,45.38,45.08,45.13,250899,0
+IGE.US,D,20240508,000000,44.9,45.27,44.84,45.1,235581,0
+IGE.US,D,20240509,000000,45.21,45.75,45.21,45.75,82960,0
+IGE.US,D,20240510,000000,45.9,46.07,45.44,45.51,43477,0
+IGE.US,D,20240513,000000,45.62,45.74,45.25,45.39,215727,0
+IGE.US,D,20240514,000000,45.41,45.59,45.27,45.57,46226,0
+IGE.US,D,20240515,000000,45.58,45.74,45,45.68,94893,0
+IGE.US,D,20240516,000000,45.57,45.76,45.41,45.47,88166,0
+IGE.US,D,20240517,000000,45.52,46.135,45.52,46.0927,47598,0
+IGE.US,D,20240520,000000,46.1,46.22,45.94,46.04,657627,0
+IGE.US,D,20240521,000000,45.85,46.19,45.81,45.9,520733,0
+IGE.US,D,20240522,000000,45.72,45.72,44.81,45.01,355772,0
+IGE.US,D,20240523,000000,45.12,45.3,44.475,44.58,473914,0
+IGE.US,D,20240524,000000,44.77,44.99,44.69,44.8,37778,0
+IGE.US,D,20240528,000000,45.02,45.34,44.94,45.25,108252,0
+IGE.US,D,20240529,000000,45.05,45.05,44.36,44.45,44160,0
+IGE.US,D,20240530,000000,44.32,44.83,44.32,44.665,47250,0
+IGE.US,D,20240531,000000,44.82,45.52,44.8,45.5,53688,0
+IGE.US,D,20240603,000000,45.39,45.39,44.25,44.48,844038,0
+IGE.US,D,20240604,000000,44.11,44.11,43.4701,43.84,459956,0
+IGE.US,D,20240605,000000,43.95,44.03,43.75,44,141197,0
+IGE.US,D,20240606,000000,43.91,44.27,43.91,44.27,35636,0
+IGE.US,D,20240607,000000,44,44.19,43.69,43.75,164798,0
+IGE.US,D,20240610,000000,43.92,44.35,43.85,44.19,82823,0
+IGE.US,D,20240611,000000,43.73,43.74,43.29,43.74,49813,0
+IGE.US,D,20240612,000000,44.21,44.21,43.38,43.55,101108,0
+IGE.US,D,20240613,000000,43.4,43.43,42.85,43.07,81967,0
+IGE.US,D,20240614,000000,43.01,43.01,42.55,42.73,61024,0
+IGE.US,D,20240617,000000,42.7,42.93,42.492,42.8,249120,0
+IGE.US,D,20240618,000000,42.9,43.36,42.9,43.01,134364,0
+IGE.US,D,20240620,000000,43.1,43.7,43.1,43.55,46985,0
+IGE.US,D,20240621,000000,43.55,43.59,43.25,43.27,41388,0
+IGE.US,D,20240624,000000,43.4,44.34,43.4,44.22,95175,0
+IGE.US,D,20240625,000000,44.24,44.24,43.93,44.13,30845,0
+IGE.US,D,20240626,000000,44.09,44.09,43.66,43.84,148089,0
+IGE.US,D,20240627,000000,44,44.05,43.74,43.9,21862,0
+IGE.US,D,20240628,000000,44.25,44.35,43.87,44,26351,0
+IGE.US,D,20240701,000000,44.32,44.41,43.78,43.92,55474,0
+IGE.US,D,20240702,000000,44.19,44.27,43.725,44.01,169385,0
+IGE.US,D,20240703,000000,44.12,44.64,44.12,44.43,35172,0
+IGE.US,D,20240705,000000,44.42,44.46,43.83,43.94,62084,0
+IGE.US,D,20240708,000000,43.705,44.0504,43.6,43.79,43680,0
+IGE.US,D,20240709,000000,43.52,43.8,43.34,43.44,128285,0
+IGE.US,D,20240710,000000,43.56,43.98,43.46,43.98,45543,0
+IGE.US,D,20240711,000000,44.04,44.57,43.96,44.54,148634,0
+IGE.US,D,20240712,000000,44.71,44.81,44.57,44.7,62642,0
+IGE.US,D,20240715,000000,44.83,45.4865,44.76,45.16,41180,0
+IGE.US,D,20240716,000000,44.94,45.48,44.86,45.46,46233,0
+IGE.US,D,20240717,000000,45.45,45.95,45.39,45.48,47392,0
+IGE.US,D,20240718,000000,45.47,45.75,45.24,45.35,40569,0
+IGE.US,D,20240719,000000,45.09,45.485,44.91,44.98,148079,0
+IGE.US,D,20240722,000000,44.88,45.08,44.585,44.94,38637,0
+IGE.US,D,20240723,000000,44.77,44.77,44.3744,44.45,51682,0
+IGE.US,D,20240724,000000,44.58,44.79,44.21,44.22,44923,0
+IGE.US,D,20240725,000000,44.05,44.76,43.93,44.49,113048,0
+IGE.US,D,20240726,000000,44.62,45.0005,44.5,44.86,50912,0
+IGE.US,D,20240729,000000,44.93,44.93,44.3,44.62,173778,0
+IGE.US,D,20240730,000000,44.59,45.2,44.59,45.08,36073,0
+IGE.US,D,20240731,000000,45.6,45.84,45.52,45.59,45746,0
+IGE.US,D,20240801,000000,45.55,45.75,44.18,44.48,63996,0
+IGE.US,D,20240802,000000,44.04,44.09,42.892,43.2,127128,0
+IGE.US,D,20240805,000000,41.79,42.4204,41.47,42.14,89663,0
+IGE.US,D,20240806,000000,42.2,42.95,42.11,42.5,59531,0
+IGE.US,D,20240807,000000,43.1,43.2904,42.4,42.41,47169,0
+IGE.US,D,20240808,000000,42.62,43.4,42.62,43.31,32383,0
+IGE.US,D,20240809,000000,43.45,43.4847,43.0536,43.38,14920,0
+IGE.US,D,20240812,000000,43.68,43.84,43.62,43.8,24451,0
+IGE.US,D,20240813,000000,43.62,43.72,43.4,43.65,78921,0
+IGE.US,D,20240814,000000,43.79,43.92,43.5479,43.8,26044,0
+IGE.US,D,20240815,000000,44.08,44.49,44.08,44.43,28308,0
+IGE.US,D,20240816,000000,44.12,44.47,44.12,44.45,118762,0
+IGE.US,D,20240819,000000,44.47,45,44.47,44.79,32999,0
+IGE.US,D,20240820,000000,44.76,44.85,44.01,44.02,38262,0
+IGE.US,D,20240821,000000,44.15,44.36,44.06,44.14,40624,0
+IGE.US,D,20240822,000000,44.15,44.23,43.99,44.08,43342,0
+IGE.US,D,20240823,000000,44.33,44.91,44.33,44.88,108757,0
+IGE.US,D,20240826,000000,45.31,45.51,45.03,45.19,26814,0
+IGE.US,D,20240827,000000,45.03,45.13,44.71,44.8,46331,0
+IGE.US,D,20240828,000000,44.54,44.6088,44.25,44.4,49374,0
+IGE.US,D,20240829,000000,44.59,45.04,44.461,44.9,31331,0
+IGE.US,D,20240830,000000,44.61,45.05,44.5,45.03,40385,0
+IGE.US,D,20240903,000000,44.37,44.37,43.61,43.775,74707,0
+IGE.US,D,20240904,000000,43.78,44.04,43.28,43.31,164213,0
+IGE.US,D,20240905,000000,43.68,43.68,43.05,43.11,51956,0
+IGE.US,D,20240906,000000,43.18,43.37,42.36,42.48,55810,0
+IGE.US,D,20240909,000000,42.65,42.99,42.65,42.685,52920,0
+IGE.US,D,20240910,000000,42.77,42.77,41.92,42.22,23208,0
+IGE.US,D,20240911,000000,42.195,42.195,41.4399,42.07,31921,0
+IGE.US,D,20240912,000000,42.3,42.6899,42.17,42.62,38051,0
+IGE.US,D,20240913,000000,42.85,43.1799,42.85,42.96,42421,0
+IGE.US,D,20240916,000000,43.22,43.53,43.06,43.4,104614,0
+IGE.US,D,20240917,000000,43.38,43.86,43.37,43.81,50567,0
+IGE.US,D,20240918,000000,43.77,44.38,43.685,43.7701,92039,0
+IGE.US,D,20240919,000000,44.5,44.6935,44.19,44.42,57978,0
+IGE.US,D,20240920,000000,44.3,44.45,43.99,44.38,46573,0
+IGE.US,D,20240923,000000,44.46,45.0251,44.38,44.78,53040,0
+IGE.US,D,20240924,000000,45.21,45.305,44.91,44.96,54414,0
+IGE.US,D,20240925,000000,44.61,44.61,43.95,44.015,55897,0
+IGE.US,D,20240926,000000,43.64,43.96,43.48,43.55,67018,0
+IGE.US,D,20240927,000000,43.74,44.09,43.7,44.01,191361,0
+IGE.US,D,20240930,000000,43.845,44.16,43.68,44.07,51657,0
+IGE.US,D,20241001,000000,43.96,44.88,43.96,44.88,26686,0
+IGE.US,D,20241002,000000,45.19,45.4,44.74,45.09,79683,0
+IGE.US,D,20241003,000000,45.0231,45.6,44.8879,45.555,50852,0
+IGE.US,D,20241004,000000,45.84,45.99,45.61,45.93,37555,0
+IGE.US,D,20241007,000000,46.02,46.1698,45.89,45.98,32006,0
+IGE.US,D,20241008,000000,45.47,45.47,44.85,45.09,47118,0
+IGE.US,D,20241009,000000,44.885,45.35,44.77,45.31,21193,0
+IGE.US,D,20241010,000000,45.45,45.79,45.45,45.69,20978,0
+IGE.US,D,20241011,000000,45.75,46.161,45.75,46.05,15511,0
+IGE.US,D,20241014,000000,45.74,45.99,45.74,45.96,18660,0
+IGE.US,D,20241015,000000,45.16,45.31805,44.89,44.98,36009,0
+IGE.US,D,20241016,000000,45.11,45.41,45.11,45.26,21951,0
+IGE.US,D,20241017,000000,45.35,45.56,45.3318,45.52,81797,0
+IGE.US,D,20241018,000000,45.43,45.6208,45.28,45.6,9967,0
+IGE.US,D,20241021,000000,45.8,45.9302,45.37,45.44,295526,0
+IGE.US,D,20241022,000000,45.57,45.67,45.36,45.53,256345,0
+IGE.US,D,20241023,000000,45.33,45.4899,44.985,45.26,161120,0
+IGE.US,D,20241024,000000,45.31,45.31,44.79,45.03,125170,0
+IGE.US,D,20241025,000000,45.19,45.29,44.93,45,43239,0
+IGE.US,D,20241028,000000,44.36,44.83,44.24,44.8,68349,0
+IGE.US,D,20241029,000000,44.75,44.77,44.2581,44.355,34042,0
+IGE.US,D,20241030,000000,44.46,44.72,44.46,44.52,19923,0
+IGE.US,D,20241031,000000,44.73,44.77,44.4225,44.46,54709,0
+IGE.US,D,20241101,000000,44.89,45.0001,44.16,44.2,26009,0
+IGE.US,D,20241104,000000,44.46,44.89,44.46,44.73,13664,0
+IGE.US,D,20241105,000000,44.92,45.17,44.85,45.11,28028,0
+IGE.US,D,20241106,000000,45.72,46.62,45.72,46.41,37230,0
+IGE.US,D,20241107,000000,46.43,46.59,46.24,46.52,20221,0
+IGE.US,D,20241108,000000,46.4,46.53,46.19,46.49,10246,0
+IGE.US,D,20241111,000000,46.41,46.61,46.32,46.5,39950,0
+IGE.US,D,20241112,000000,46.46,46.62,45.98,46.09,43616,0
+IGE.US,D,20241113,000000,46.3,46.31,45.8,46.15,34595,0
+IGE.US,D,20241114,000000,46.33,46.4,46.1,46.37,3000936,0
+IGE.US,D,20241115,000000,46.54,46.58,46.07,46.17,30938,0
+IGE.US,D,20241118,000000,46.57,46.95,46.52,46.9,43364,0
+IGE.US,D,20241119,000000,46.84,46.91,46.69,46.91,36007,0
+IGE.US,D,20241120,000000,47,47.27,46.8919,47.27,47920,0
+IGE.US,D,20241121,000000,47.55,47.92,47.5305,47.81,31645,0
+IGE.US,D,20241122,000000,47.75,48.1528,47.75,48.01,38764,0
+IGE.US,D,20241125,000000,48.04,48.04,47.15,47.17,182711,0
+IGE.US,D,20241126,000000,47.18,47.26,46.8914,47.06,44033,0
+IGE.US,D,20241127,000000,47.17,47.44,47.02,47.04,48845,0
+IGE.US,D,20241129,000000,47.28,47.3177,47.13,47.27,16789,0
+IGE.US,D,20241202,000000,47.03,47.21,46.45,46.79,35820,0
+IGE.US,D,20241203,000000,47.15,47.185,46.74,46.96,37028,0
+IGE.US,D,20241204,000000,46.76,47.01,45.96,46.16,57923,0
+IGE.US,D,20241205,000000,46.34,46.44,46.055,46.24,58517,0
+IGE.US,D,20241206,000000,46.15,46.25,45.39,45.44,53624,0
+IGE.US,D,20241209,000000,45.98,46.04,45.38,45.42,109560,0
+IGE.US,D,20241210,000000,45.29,45.56,45.08,45.08,48784,0
+IGE.US,D,20241211,000000,45.19,45.48,45.1,45.4,69119,0
+IGE.US,D,20241212,000000,45.152,45.2789,44.89,44.89,116105,0
+IGE.US,D,20241213,000000,44.64,44.91,44.47,44.54,110349,0
+IGE.US,D,20241216,000000,44.22,44.46,43.7709,43.78,257558,0
+IGE.US,D,20241217,000000,43.05,43.21,42.91,43.18,115753,0
+IGE.US,D,20241218,000000,43.06,43.14,41.81,41.81,77559,0
+IGE.US,D,20241219,000000,42.2173,42.28,41.49,41.52,128410,0
+IGE.US,D,20241220,000000,41.5,42.1,41.5,41.91,179839,0
+IGE.US,D,20241223,000000,41.81,42.27,41.59,42.22,85211,0
+IGE.US,D,20241224,000000,42.38,42.51,42.07,42.5,63449,0
+IGE.US,D,20241226,000000,42.36,42.54,42.25,42.45,62316,0
+IGE.US,D,20241227,000000,42.24,42.7161,42.19,42.36,192339,0
+IGE.US,D,20241230,000000,42.185,42.5198,42,42.31,60812,0
+IGE.US,D,20241231,000000,42.4185,42.83,42.4185,42.73,35603,0
+IGE.US,D,20250102,000000,43.21,43.518,43.02,43.29,104084,0
+IGE.US,D,20250103,000000,43.49,43.64,43.33,43.55,27848,0
+IGE.US,D,20250106,000000,43.82,44.08,43.41,43.5,50064,0
+IGE.US,D,20250107,000000,43.83,44.04,43.61,43.8,76562,0
+IGE.US,D,20250108,000000,43.59,44.01,43.59,44.01,69559,0
+IGE.US,D,20250110,000000,44.53,44.77,43.87,43.98,88538,0
+IGE.US,D,20250113,000000,44.2,44.74,44.01,44.49,82656,0
+IGE.US,D,20250114,000000,44.65,45.05,44.52,45.03,56348,0
+IGE.US,D,20250115,000000,45.4401,45.73,45.37,45.63,31033,0
+IGE.US,D,20250116,000000,45.72,45.8007,45.5014,45.79,166597,0
+IGE.US,D,20250117,000000,45.8827,46.2792,45.83,46.16,56214,0
+IGE.US,D,20250121,000000,46.2,46.49,46.09,46.27,81692,0
+IGE.US,D,20250122,000000,46,46.2,45.61,45.62,45079,0
+IGE.US,D,20250123,000000,45.85,45.85,45.48,45.71,50051,0
+IGE.US,D,20250124,000000,45.65,45.79,45.4302,45.48,44201,0
+IGE.US,D,20250127,000000,45.0801,45.1499,44.598,44.79,230853,0
+IGE.US,D,20250128,000000,44.785,44.96,44.31,44.52,32201,0
+IGE.US,D,20250129,000000,44.44,44.7408,44.4101,44.58,29307,0
+IGE.US,D,20250130,000000,44.91,45.08,44.64,44.91,45577,0
+IGE.US,D,20250131,000000,44.47,44.95,43.86,43.905,56872,0
+IGE.US,D,20250203,000000,43.531,44.19,43.49,43.98,91463,0
+IGE.US,D,20250204,000000,44.055,44.86,43.91,44.8,79086,0
+IGE.US,D,20250205,000000,44.8503,45.14,44.8,45.07,37463,0
+IGE.US,D,20250206,000000,45.43,45.43,44.3195,44.6,57978,0
+IGE.US,D,20250207,000000,44.73,44.85,44.475,44.5,54009,0
+IGE.US,D,20250210,000000,45.0399,45.33,44.88,45.29,42840,0
+IGE.US,D,20250211,000000,45.37,45.66,45.18,45.41,84448,0
+IGE.US,D,20250212,000000,44.91,45.28,44.62,44.66,46513,0
+IGE.US,D,20250213,000000,44.68,45.21,44.68,45.16,39750,0
+IGE.US,D,20250214,000000,45.42,45.54,44.95,44.96,54350,0
+IGE.US,D,20250218,000000,45.14,45.69,44.895,45.5,89242,0
+IGE.US,D,20250219,000000,45.51,45.81,45.42,45.52,32668,0
+IGE.US,D,20250220,000000,45.525,45.76,45.38,45.75,18533,0
+IGE.US,D,20250221,000000,45.43,45.61,44.6354,44.64,53125,0
+IGE.US,D,20250224,000000,44.7499,44.82,44.46,44.59,32206,0
+IGE.US,D,20250225,000000,44.59,44.61,43.66,44.07,34868,0
+IGE.US,D,20250226,000000,44.14,44.26,43.935,44.06,34125,0
+IGE.US,D,20250227,000000,44.04,44.47,43.91,43.92,62053,0
+IGE.US,D,20250228,000000,43.81,44.52,43.77,44.49,72792,0
+IGE.US,D,20250303,000000,44.73,44.9294,42.82,43.13,58997,0
+IGE.US,D,20250304,000000,42.57,43.3,41.97,42.63,71787,0
+IGE.US,D,20250305,000000,42.58,42.9,42.02,42.8,91326,0
+IGE.US,D,20250306,000000,42.35,42.87,42.3,42.6,68005,0
+IGE.US,D,20250307,000000,42.95,43.335,42.55,43.06,72956,0
+IGE.US,D,20250310,000000,43.03,43.36,42.52,42.9,135039,0
+IGE.US,D,20250311,000000,43.16,43.33,42.66,42.94,59042,0
+IGE.US,D,20250312,000000,43.299,43.58,42.92,43.26,77441,0
+IGE.US,D,20250313,000000,43.21,43.62,42.86,43.08,38696,0
+IGE.US,D,20250314,000000,43.285,44.16,43.285,44.13,33758,0
+IGE.US,D,20250317,000000,44.25,45.0299,44.14,44.89,42184,0
+IGE.US,D,20250318,000000,44.8072,44.89,44.43,44.74,215227,0
+IGE.US,D,20250319,000000,44.79,45.56,44.75,45.38,151824,0
+IGE.US,D,20250320,000000,45.03,45.57,45.03,45.46,53174,0
+IGE.US,D,20250321,000000,45.2062,45.26,44.785,45.04,56126,0
+IGE.US,D,20250324,000000,45.38,45.8208,45.22,45.63,61082,0
+IGE.US,D,20250325,000000,45.91,45.9929,45.79,45.88,45343,0
+IGE.US,D,20250326,000000,46.15,46.36,45.77,45.84,46948,0
+IGE.US,D,20250327,000000,45.755,45.94,45.4,45.56,107543,0
+IGE.US,D,20250328,000000,45.47,45.58,44.97,45.13,22984,0
+IGE.US,D,20250331,000000,45.22,45.65,44.93,45.47,60517,0
+IGE.US,D,20250401,000000,45.29,45.805,45.05,45.79,147254,0
+IGE.US,D,20250402,000000,45.54,46.05,45.38,46.01,106300,0
+IGE.US,D,20250403,000000,44.23,44.3686,43.09,43.09,76466,0
+IGE.US,D,20250404,000000,41.45,41.62,39.34,39.49,144740,0
+IGE.US,D,20250407,000000,37.99,40.615,37.56,39.13,392498,0
+IGE.US,D,20250408,000000,40.15,40.41,37.68,38.21,176716,0
+IGE.US,D,20250409,000000,37.9586,41.545,37.56,41.17,135216,0
+IGE.US,D,20250410,000000,40.35,40.5,38.79,39.34,110785,0
+IGE.US,D,20250411,000000,39.89,40.87,39.32,40.61,116340,0
+IGE.US,D,20250414,000000,41.08,41.25,40.44,40.87,108527,0
+IGE.US,D,20250415,000000,41.02,41.35,40.8,40.83,73195,0
+IGE.US,D,20250416,000000,41.09,41.68,40.965,41.17,75339,0
+IGE.US,D,20250417,000000,41.65,42.17,41.65,41.75,58146,0
+IGE.US,D,20250421,000000,41.5,41.56,40.54,40.92,101100,0
+IGE.US,D,20250422,000000,41.4878,41.9928,41.34,41.71,51858,0
+IGE.US,D,20250423,000000,41.86,42.1901,41.47,41.59,76577,0
+IGE.US,D,20250424,000000,41.9327,42.47,41.87,42.41,25374,0
+IGE.US,D,20250425,000000,42.185,42.275,41.93,42.27,35928,0
+IGE.US,D,20250428,000000,42.4596,42.65,42.21,42.56,61550,0
+IGE.US,D,20250429,000000,42.35,42.61,42.2346,42.4,46709,0
+IGE.US,D,20250430,000000,41.68,41.84,41.26,41.7,148943,0
+IGE.US,D,20250501,000000,41.53,42.11,41.49,41.71,143272,0
+IGE.US,D,20250502,000000,42.21,42.3,41.72,42.29,174513,0
+IGE.US,D,20250505,000000,41.83,42.03,41.6007,41.85,167122,0
+IGE.US,D,20250506,000000,41.98,42.16,41.72,41.98,100494,0
+IGE.US,D,20250507,000000,41.975,42.0998,41.69,41.93,67073,0
+IGE.US,D,20250508,000000,42.26,42.73,42.17,42.25,48770,0
+IGE.US,D,20250509,000000,42.7,42.76,42.33,42.7,48183,0
+IGE.US,D,20250512,000000,43.7,43.87,42.96,43.19,51524,0
+IGE.US,D,20250513,000000,43.33,43.87,43.33,43.65,59060,0
+IGE.US,D,20250514,000000,43.245,43.45,43.24,43.39,43553,0
+IGE.US,D,20250515,000000,43.0252,43.56,43,43.55,57274,0
+IGE.US,D,20250516,000000,43.46,43.54,43.12,43.53,54641,0
+IGE.US,D,20250519,000000,43.12,43.32,43.12,43.3,64342,0
+IGE.US,D,20250520,000000,43.2064,43.39,43.15,43.22,70826,0
+IGE.US,D,20250521,000000,43.045,43.11,42.67,42.67,44225,0
+IGE.US,D,20250522,000000,42.37,42.73,42.16,42.52,45815,0
+IGE.US,D,20250523,000000,42.37,42.9399,42.27,42.835,32703,0
+IGE.US,D,20250527,000000,43.11,43.25,42.95,43.17,68565,0
+IGE.US,D,20250528,000000,43.36,43.36,42.64,42.72,47326,0
+IGE.US,D,20250529,000000,42.795,42.9,42.62,42.895,42299,0
+IGE.US,D,20250530,000000,42.565,42.75,42.315,42.69,46970,0
+IGE.US,D,20250602,000000,43.31,43.38,42.95,43.38,120214,0
+IGE.US,D,20250603,000000,43.11,43.93,43.11,43.78,78901,0
+IGE.US,D,20250604,000000,43.88,44,43.27,43.3,103647,0
+IGE.US,D,20250605,000000,43.49,43.6105,43.28,43.33,50755,0
+IGE.US,D,20250606,000000,43.8564,43.8564,43.61,43.69,31149,0
+IGE.US,D,20250609,000000,43.69,44.19,43.69,43.81,93493,0
+IGE.US,D,20250610,000000,44.1673,44.35,44.09,44.18,47989,0
+IGE.US,D,20250611,000000,44.141,44.67,44.14,44.62,91174,0
+IGE.US,D,20250612,000000,44.4195,44.98,44.4195,44.98,55886,0
+IGE.US,D,20250613,000000,45.48,45.63,45.04,45.5,257556,0
+IGE.US,D,20250616,000000,45.18,45.54,45.01,45.17,144269,0
+IGE.US,D,20250617,000000,45.46,45.64,45.3001,45.35,79068,0
+IGE.US,D,20250618,000000,45.455,45.58,45,45.03,58027,0
+IGE.US,D,20250620,000000,45.1579,45.26,44.99,45.15,56894,0
+IGE.US,D,20250623,000000,45.465,45.51,44.48,44.55,90320,0
+IGE.US,D,20250624,000000,44,44.475,44,44.21,57410,0
+IGE.US,D,20250625,000000,44.09,44.2,43.88,43.89,41202,0
+IGE.US,D,20250626,000000,44.04,44.69,44.01,44.63,60216,0
+IGE.US,D,20250627,000000,44.41,44.61,43.96,44.23,129918,0
+IGE.US,D,20250630,000000,44.1,44.39,44.09,44.25,73126,0
+IGE.US,D,20250701,000000,44.52,44.73,44.07,44.545,82269,0
+IGE.US,D,20250702,000000,44.78,45.24,44.54,45.22,52495,0
+IGE.US,D,20250703,000000,45.19,45.36,45.13,45.29,149422,0
+IGE.US,D,20250707,000000,44.9,45.12,44.57,44.95,72182,0
+IGE.US,D,20250708,000000,44.9375,45.6195,44.91,45.46,83924,0
+IGE.US,D,20250709,000000,45.495,45.539,45.25,45.355,49793,0
+IGE.US,D,20250710,000000,45.2,45.75,45.2,45.74,74832,0
+IGE.US,D,20250711,000000,45.63,46.02,45.55,45.92,82441,0
+IGE.US,D,20250714,000000,45.68,45.8,45.47,45.64,69618,0
+IGE.US,D,20250715,000000,45.62,45.7,44.91,44.96,90241,0
+IGE.US,D,20250716,000000,45.05,45.07,44.46,44.69,48100,0
+IGE.US,D,20250717,000000,44.4671,44.96,44.4671,44.88,106235,0
+IGE.US,D,20250718,000000,45.12,45.265,44.68,44.785,250388,0
+IGE.US,D,20250721,000000,44.86,44.9969,44.45,44.5,62469,0
+IGE.US,D,20250722,000000,44.82,45.125,44.82,45.04,53085,0
+IGE.US,D,20250723,000000,45.32,45.53,45.07,45.5,60519,0
+IGE.US,D,20250724,000000,45.22,45.75,45.22,45.64,65057,0
+IGE.US,D,20250725,000000,45.71,45.75,45.46,45.635,67204,0
+IGE.US,D,20250728,000000,45.7,45.81,45.61,45.755,42444,0
+IGE.US,D,20250729,000000,45.7268,46.07,45.71,46.07,45599,0
+IGE.US,D,20250730,000000,45.71,45.84,45.08,45.31,65963,0
+IGE.US,D,20250731,000000,45.268,45.46,45.01,45.08,43912,0
+IGE.US,D,20250801,000000,44.78,44.79,44.36,44.55,69588,0
+IGE.US,D,20250804,000000,44.86,45.01,44.61,44.95,68447,0
+IGE.US,D,20250805,000000,44.89,45.23,44.67,45.195,76723,0
+IGE.US,D,20250806,000000,45.424,45.62,44.89,44.99,79009,0
+IGE.US,D,20250807,000000,45.4,45.59,45.11,45.13,40693,0
+IGE.US,D,20250808,000000,45.62,45.66,45.3,45.38,81168,0
+IGE.US,D,20250811,000000,45.45,45.45,44.982,45.07,48378,0
+IGE.US,D,20250812,000000,45.23,45.58,45.17,45.46,136493,0
+IGE.US,D,20250813,000000,45.5,45.87,45.39,45.87,142028,0
+IGE.US,D,20250814,000000,45.61,45.75,45.37,45.67,198985,0
+IGE.US,D,20250815,000000,45.67,45.96,45.52,45.64,167069,0
+IGE.US,D,20250818,000000,45.35,45.63,45.23,45.38,117310,0
+IGE.US,D,20250819,000000,45.38,45.45,45.07,45.21,67567,0
+IGE.US,D,20250820,000000,45.31,45.7,45.3,45.56,95363,0
+IGE.US,D,20250821,000000,45.65,46.02,45.45,45.98,202088,0
+IGE.US,D,20250822,000000,46.29,47,46.03,46.91,132196,0
+IGE.US,D,20250825,000000,46.86,47.04,46.86,46.95,76900,0
+IGE.US,D,20250826,000000,46.8,47.06,46.74,47.045,230256,0
+IGE.US,D,20250827,000000,47.03,47.45,46.95,47.35,101762,0
+IGE.US,D,20250828,000000,47.31,47.7,47.17,47.67,239130,0
+IGE.US,D,20250829,000000,47.67,48.065446,47.67,47.985,105462,0
+IGE.US,D,20250902,000000,47.79,48.13,47.59,48.13,225354,0
+IGE.US,D,20250903,000000,48.02,48.21,47.34,47.51,105691,0
+IGE.US,D,20250904,000000,47.3,47.73,47.27,47.67,110194,0
+IGE.US,D,20250905,000000,47.55,47.77,47.08,47.38,94630,0
+IGE.US,D,20250908,000000,47.6,47.63,47.05,47.42,84258,0
+IGE.US,D,20250909,000000,47.66,47.97,47.4,47.42,83421,0
+IGE.US,D,20250910,000000,47.58,48.18,47.56,48.18,47659,0
+IGE.US,D,20250911,000000,48.08,48.42,47.98,48.42,38653,0
+IGE.US,D,20250912,000000,48.64,48.64,48.11,48.12,38113,0
+IGE.US,D,20250915,000000,48.1,48.31,47.98,48.2,74539,0
+IGE.US,D,20250916,000000,48.09,48.32,47.96,48.21,91059,0
+IGE.US,D,20250917,000000,48.1705,48.71,48,48.22,47800,0
+IGE.US,D,20250918,000000,48.16,48.33,47.83,48.24,68482,0
+IGE.US,D,20250919,000000,48.2637,48.2637,47.96,48.16,44586,0
+IGE.US,D,20250922,000000,48.19,48.485,47.98,48.36,60604,0
+IGE.US,D,20250923,000000,48.55,49.37,48.52,48.9,227104,0
+IGE.US,D,20250924,000000,49.31,49.34,48.87,48.87,38886,0
+IGE.US,D,20250925,000000,48.717,49.2,48.717,49.13,31629,0
+IGE.US,D,20250926,000000,49.40486,49.8796,49.22,49.6,40850,0
+IGE.US,D,20250929,000000,49.18,49.75,48.99,49.15,66390,0
+IGE.US,D,20250930,000000,48.8,49.12,48.71,49.05,143334,0
+IGE.US,D,20251001,000000,49.105,49.24,48.93,49.12,49539,0
+IGE.US,D,20251002,000000,49.16,49.16,48.63,48.77,28656,0
+IGE.US,D,20251003,000000,49.11,49.22,48.96,49.07,56926,0
+IGE.US,D,20251006,000000,49.3,49.509,49.245,49.255,35671,0
+IGE.US,D,20251007,000000,49.294,49.4,48.752,49.11,47757,0
+IGE.US,D,20251008,000000,49.13,49.43,48.91,49.21,28234,0
+IGE.US,D,20251009,000000,49.5474,49.5474,48.3,48.39,36235,0
+IGE.US,D,20251010,000000,48.265,48.3951,47.32,47.32,36834,0
+IGE.US,D,20251013,000000,48.07,48.34,47.93,48.29,41189,0
+IGE.US,D,20251014,000000,47.5798,48.51,47.5798,48.23,43208,0
+IGE.US,D,20251015,000000,48.65,48.84,48.0916,48.44,36110,0
+IGE.US,D,20251016,000000,48.59,48.83,48.01,48.25,36685,0
+IGE.US,D,20251017,000000,48.06,48.12,47.45,47.71,52426,0
+IGE.US,D,20251020,000000,48.2,48.33,48.07,48.3,30885,0
+IGE.US,D,20251021,000000,47.51,47.82,47.27,47.4,34329,0
+IGE.US,D,20251022,000000,47.61,47.96,47.1913,47.79,56940,0
+IGE.US,D,20251023,000000,48.44,48.67,48.26,48.39,51758,0
+IGE.US,D,20251024,000000,48.28,48.4,47.98,47.99,39821,0
+IGE.US,D,20251027,000000,47.85,48.01,47.56,47.74,35844,0
+IGE.US,D,20251028,000000,47.688,47.89,47.4788,47.64,200702,0
+IGE.US,D,20251029,000000,47.86,48.11,47.59,47.73,96191,0
+IGE.US,D,20251030,000000,47.45,48.005,47.37,47.61,68343,0
+IGE.US,D,20251031,000000,47.63,47.87,47.44,47.67,40459,0
+IGE.US,D,20251103,000000,47.4749,47.71,47.17,47.65,156844,0
+IGE.US,D,20251104,000000,46.75,47.0975,46.651098,46.9,92635,0
+IGE.US,D,20251105,000000,47.21,47.53,47.06,47.22,103777,0
+IGE.US,D,20251106,000000,47.298,47.82,47.298,47.38,117535,0
+IGE.US,D,20251107,000000,47.43,48.1,47.34,48.095,155496,0
+IGE.US,D,20251110,000000,48.67,48.95,48.16,48.85,104199,0
+IGE.US,D,20251111,000000,49.19,49.53,49.01,49.35,79574,0
+IGE.US,D,20251112,000000,49.34,49.51,49.2,49.31,77686,0
+IGE.US,D,20251113,000000,49.36,49.5176,48.82,48.95,56358,0
+IGE.US,D,20251114,000000,48.5575,49.46,48.49,49.385,58059,0
+IGE.US,D,20251117,000000,49.235,49.35,48.44,48.62,51957,0
+IGE.US,D,20251118,000000,48.74,49.1753,48.39,48.98,55605,0
+IGE.US,D,20251119,000000,48.623969,48.9,48.54,48.84,32261,0
+IGE.US,D,20251120,000000,49.1847,49.51,47.87,47.89,52814,0
+IGE.US,D,20251121,000000,47.715,48.37,47.64,48.18,54973,0
+IGE.US,D,20251124,000000,48.11,48.6901,47.89,48.61,49233,0
+IGE.US,D,20251125,000000,48.61,48.785,48.22,48.67,44598,0
+IGE.US,D,20251126,000000,48.939,49.66,48.75,49.44,42359,0
+IGE.US,D,20251128,000000,49.76,50.24,49.6,50.1,16462,0
+IGE.US,D,20251201,000000,50.345,50.62,50.2,50.37,207897,0
+IGE.US,D,20251202,000000,50.18,50.29,49.51,49.67,226637,0
+IGE.US,D,20251203,000000,50.27,50.49,49.92,50.4,47895,0
+IGE.US,D,20251204,000000,50.48,50.75,50.36,50.68,49161,0
+IGE.US,D,20251205,000000,50.78,51.21,50.5,50.52,176113,0
+IGE.US,D,20251208,000000,50.4184,50.54,49.97,50.01,91657,0
+IGE.US,D,20251209,000000,50.27,50.59,49.96,50.26,85831,0
+IGE.US,D,20251210,000000,50.13,50.85,50.03,50.76,97806,0
+IGE.US,D,20251211,000000,50.8395,51.4,50.58,51.16,75054,0
+IGE.US,D,20251212,000000,51.397,51.397,50.51,50.72,64312,0
+IGE.US,D,20251215,000000,51.05,51.05,50.18,50.48,54149,0
+IGE.US,D,20251216,000000,49.77,49.84,48.905,48.97,81345,0
+IGE.US,D,20251217,000000,49.31,49.66,49.14,49.63,63017,0
+IGE.US,D,20251218,000000,49.515,49.7706,49.22,49.26,70625,0
+IGE.US,D,20251219,000000,49.76,49.88,49.29,49.58,93894,0
+IGE.US,D,20251222,000000,50.44,50.44,50.17,50.29,47206,0
+IGE.US,D,20251223,000000,50.45,50.675,50.2,50.62,54815,0
+IGE.US,D,20251224,000000,50.51,50.61,50.33,50.49,21792,0
+IGE.US,D,20251226,000000,50.64,50.69,50.42,50.582,36011,0
+IGE.US,D,20251229,000000,50.26,50.46,50.08,50.29,36798,0
+IGE.US,D,20251230,000000,50.56,50.7344,50.49,50.6,36433,0
+IGE.US,D,20251231,000000,50.41,50.52,50.195,50.2,68991,0
+IGE.US,D,20260102,000000,50.1665,51.12,50.1,51.12,80073,0
+IGE.US,D,20260105,000000,52.32,52.37,51.45,52.09,198497,0
+IGE.US,D,20260106,000000,52.3591,52.4,51.65,51.8,196997,0
+IGE.US,D,20260107,000000,51.548,51.67,51.04,51.2,97298,0
+IGE.US,D,20260108,000000,51.25,52.36,51.09,52.28,109729,0
+IGE.US,D,20260109,000000,52.62,52.93,52.51,52.83,107155,0
+IGE.US,D,20260112,000000,53.15,53.24,52.93,53.09,80552,0
+IGE.US,D,20260113,000000,53.4,53.87,53.4,53.67,168897,0
+IGE.US,D,20260114,000000,53.91,54.82,53.91,54.39,160134,0
+IGE.US,D,20260115,000000,53.8,54.44,53.8,54.2,200436,0
+IGE.US,D,20260116,000000,54.104,54.3,53.89,54.3,120086,0
+IGE.US,D,20260120,000000,54.66,54.91,54.4,54.59,189560,0
+IGE.US,D,20260121,000000,55.475,55.93,55.2,55.45,959318,0
+IGE.US,D,20260122,000000,55.46,56.07,55.45,55.97,194264,0
+IGE.US,D,20260123,000000,56.43,56.7,56.31,56.51,808966,0
+IGE.US,D,20260126,000000,57.37,57.46,56.455,56.55,268551,0
+IGE.US,D,20260127,000000,56.63,57.095,56.36,57.095,83398,0
+IGE.US,D,20260128,000000,57.5,57.76,56.95,57.74,780241,0
+IGE.US,D,20260129,000000,58.81,59.12,57.2375,57.76,210972,0
+IGE.US,D,20260130,000000,56.67,56.88,55.33,56.22,181930,0
+IGE.US,D,20260202,000000,55.48,55.95,55.3,55.61,219410,0
+IGE.US,D,20260203,000000,56.39,57.38,56.37,57.35,646471,0
+IGE.US,D,20260204,000000,57.82,58.14,57.24,58.055,889864,0
+IGE.US,D,20260205,000000,56.96,57.46,56.33,56.73,251860,0
+IGE.US,D,20260206,000000,57.38,58.33,57.38,58.29,261158,0
+IGE.US,D,20260209,000000,58.55,59.45,58.35,59.38,253330,0
+IGE.US,D,20260210,000000,59.37,59.635,59.1,59.47,145718,0
+IGE.US,D,20260211,000000,60.4899,60.76,59.93,60.71,201282,0
+IGE.US,D,20260212,000000,60.645,60.7999,59.04,59.15,193877,0
+IGE.US,D,20260213,000000,59.42,60.44,59.205,60.34,189693,0
+IGE.US,D,20260217,000000,59.75,59.895,58.3914,59.3,200886,0
+IGE.US,D,20260218,000000,59.935,60.57,59.935,60.41,1815747,0
diff --git a/daily/us/nyse etfs/1/inqq.us.txt b/daily/us/nyse etfs/1/inqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9917f0aa0b497d6c8a2751113512ccc1f8197476
--- /dev/null
+++ b/daily/us/nyse etfs/1/inqq.us.txt	
@@ -0,0 +1,970 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INQQ.US,D,20220407,000000,16,16.0288,15.9263,15.9906,3236,0
+INQQ.US,D,20220408,000000,16.02,16.05,15.9298,15.9313,1592,0
+INQQ.US,D,20220411,000000,16.01,16.01,16,16.0093,740,0
+INQQ.US,D,20220412,000000,15.8987,16.06,15.8987,16.051,1023,0
+INQQ.US,D,20220413,000000,16.01,16.06,15.9031,15.9031,1928,0
+INQQ.US,D,20220414,000000,16.0138,16.0138,15.8383,15.8383,431,0
+INQQ.US,D,20220418,000000,15.92,15.92,15.8889,15.8889,100,0
+INQQ.US,D,20220419,000000,15.42,15.42,15.331,15.41,3346,0
+INQQ.US,D,20220420,000000,15.39,15.42,15.32,15.42,7848,0
+INQQ.US,D,20220421,000000,15.51,15.51,15.3027,15.3027,7061,0
+INQQ.US,D,20220422,000000,15.29,15.3,15.1885,15.1885,4330,0
+INQQ.US,D,20220425,000000,14.98,15.01,14.9292,15.01,986,0
+INQQ.US,D,20220426,000000,14.93,14.93,14.72,14.72,3660,0
+INQQ.US,D,20220427,000000,14.79,14.8064,14.79,14.8064,113,0
+INQQ.US,D,20220428,000000,14.96,14.9663,14.96,14.9663,107,0
+INQQ.US,D,20220429,000000,15.04,15.04,14.8225,14.8225,545,0
+INQQ.US,D,20220502,000000,14.815,14.8178,14.7839,14.7839,359,0
+INQQ.US,D,20220503,000000,14.885,14.885,14.75,14.7615,287,0
+INQQ.US,D,20220504,000000,14.52,14.682,14.5,14.682,455,0
+INQQ.US,D,20220505,000000,14.2,14.2,13.773,13.8746,1575,0
+INQQ.US,D,20220506,000000,13.7077,13.7077,13.6205,13.6205,1248,0
+INQQ.US,D,20220509,000000,13.18,13.3,13.0754,13.0754,1692,0
+INQQ.US,D,20220510,000000,12.75,12.8388,12.75,12.7533,288,0
+INQQ.US,D,20220511,000000,12.5,12.5,12.3927,12.3927,414,0
+INQQ.US,D,20220512,000000,12.38,12.38,12.22,12.2603,737,0
+INQQ.US,D,20220513,000000,12.6347,12.73,12.6347,12.6575,6969,0
+INQQ.US,D,20220516,000000,12.72,12.7321,12.66,12.7321,3738,0
+INQQ.US,D,20220517,000000,13.19,13.2154,13.19,13.2154,5919,0
+INQQ.US,D,20220518,000000,13.14,13.14,12.651,12.7719,6973,0
+INQQ.US,D,20220519,000000,12.89,12.89,12.7947,12.7947,105,0
+INQQ.US,D,20220520,000000,12.747,12.747,12.747,12.747,220,0
+INQQ.US,D,20220523,000000,12.9065,12.9065,12.9065,12.9065,1,0
+INQQ.US,D,20220524,000000,12.8855,12.8855,12.8855,12.8855,116,0
+INQQ.US,D,20220525,000000,12.74,12.74,12.6613,12.6613,212,0
+INQQ.US,D,20220526,000000,12.69,12.84,12.69,12.7592,775,0
+INQQ.US,D,20220527,000000,12.84,13.048,12.84,12.9697,611,0
+INQQ.US,D,20220531,000000,13.63,13.63,13.5281,13.5281,431,0
+INQQ.US,D,20220601,000000,13.5501,13.5501,13.515,13.515,553,0
+INQQ.US,D,20220602,000000,13.67,13.73,13.62,13.62,816,0
+INQQ.US,D,20220603,000000,13.51,13.51,13.2396,13.3116,401,0
+INQQ.US,D,20220606,000000,13.1614,13.1614,13.1614,13.1614,105,0
+INQQ.US,D,20220607,000000,13.16,13.16,13.1294,13.1294,107,0
+INQQ.US,D,20220608,000000,13.13,13.13,13.0782,13.0782,175,0
+INQQ.US,D,20220609,000000,13.13,13.13,12.941,12.941,747,0
+INQQ.US,D,20220610,000000,12.728,12.728,12.728,12.728,16,0
+INQQ.US,D,20220613,000000,12.54,12.54,12.4161,12.4161,210,0
+INQQ.US,D,20220614,000000,12.45,12.45,12.407,12.407,100,0
+INQQ.US,D,20220615,000000,12.5427,12.5427,12.5427,12.5427,13,0
+INQQ.US,D,20220616,000000,12.1492,12.1492,12.1492,12.1492,66,0
+INQQ.US,D,20220617,000000,12.1705,12.1705,12.1705,12.1705,83,0
+INQQ.US,D,20220621,000000,12.15,12.15,12.115,12.115,1733,0
+INQQ.US,D,20220622,000000,11.97,11.97,11.8886,11.8886,183,0
+INQQ.US,D,20220623,000000,12.07,12.07,11.9927,11.9927,110,0
+INQQ.US,D,20220624,000000,12.33,12.33,12.3099,12.3099,101,0
+INQQ.US,D,20220627,000000,12.3129,12.3129,12.3129,12.3129,141,0
+INQQ.US,D,20220628,000000,11.9753,11.9753,11.9753,11.9753,17,0
+INQQ.US,D,20220629,000000,11.96,11.9611,11.96,11.9611,312,0
+INQQ.US,D,20220630,000000,11.84,11.84,11.7827,11.7827,469,0
+INQQ.US,D,20220701,000000,12.16,12.18,11.7142,11.7142,24122,0
+INQQ.US,D,20220705,000000,11.1,11.6921,11.1,11.6921,10788,0
+INQQ.US,D,20220706,000000,11.8399,11.84,11.8062,11.8062,1262,0
+INQQ.US,D,20220707,000000,11.99,11.99,11.99,11.99,1,0
+INQQ.US,D,20220708,000000,11.9877,11.9877,11.9877,11.9877,125,0
+INQQ.US,D,20220711,000000,12.045,12.045,11.967,11.967,204,0
+INQQ.US,D,20220712,000000,12.138,12.138,12.05,12.065,1698,0
+INQQ.US,D,20220713,000000,12.0682,12.0682,12.0682,12.0682,141,0
+INQQ.US,D,20220714,000000,11.95,11.95,11.9052,11.9052,107,0
+INQQ.US,D,20220715,000000,11.9292,11.9292,11.8719,11.8719,1099,0
+INQQ.US,D,20220718,000000,12.05,12.05,11.98,11.98,101,0
+INQQ.US,D,20220719,000000,12.27,12.27,12.256,12.256,1103,0
+INQQ.US,D,20220720,000000,12.2,12.2,12.06,12.1865,19959,0
+INQQ.US,D,20220721,000000,12.4199,12.4371,12.4199,12.4371,152,0
+INQQ.US,D,20220722,000000,12.63,12.66,12.442,12.5418,1451,0
+INQQ.US,D,20220725,000000,12.3296,12.3398,12.3296,12.3398,211,0
+INQQ.US,D,20220726,000000,11.88,11.88,11.81,11.81,226,0
+INQQ.US,D,20220727,000000,12.04,12.04,12.04,12.04,119,0
+INQQ.US,D,20220728,000000,12.148,12.148,12.148,12.148,182,0
+INQQ.US,D,20220729,000000,12.4359,12.4359,12.4359,12.4359,11,0
+INQQ.US,D,20220801,000000,12.68,12.68,12.577,12.577,6816,0
+INQQ.US,D,20220802,000000,12.9017,12.9017,12.9017,12.9017,5,0
+INQQ.US,D,20220803,000000,12.8245,12.8467,12.8245,12.8467,604,0
+INQQ.US,D,20220804,000000,12.86,12.86,12.8,12.8,197,0
+INQQ.US,D,20220805,000000,12.715,12.715,12.6751,12.6751,103,0
+INQQ.US,D,20220808,000000,12.798,12.798,12.6578,12.6661,573,0
+INQQ.US,D,20220809,000000,12.615,12.615,12.615,12.615,85,0
+INQQ.US,D,20220810,000000,12.875,12.875,12.8581,12.8581,200,0
+INQQ.US,D,20220811,000000,12.87,12.87,12.79,12.8,1537,0
+INQQ.US,D,20220812,000000,12.75,12.93,12.75,12.9047,7596,0
+INQQ.US,D,20220815,000000,12.83,12.845,12.74,12.7893,386,0
+INQQ.US,D,20220816,000000,12.9341,12.95,12.9341,12.95,234,0
+INQQ.US,D,20220817,000000,13.0086,13.0086,13.0086,13.0086,127,0
+INQQ.US,D,20220818,000000,13.1,13.1,13.0479,13.0479,213,0
+INQQ.US,D,20220819,000000,12.95,12.95,12.8337,12.8337,406,0
+INQQ.US,D,20220822,000000,12.67,12.69,12.67,12.6809,456,0
+INQQ.US,D,20220823,000000,12.76,12.78,12.7044,12.7044,421,0
+INQQ.US,D,20220824,000000,12.785,12.785,12.725,12.7289,465,0
+INQQ.US,D,20220825,000000,12.8077,12.8077,12.8077,12.8077,33,0
+INQQ.US,D,20220826,000000,12.86,12.86,12.6725,12.6725,535,0
+INQQ.US,D,20220829,000000,12.52,12.56,12.5098,12.5098,953,0
+INQQ.US,D,20220830,000000,12.4887,12.4887,12.4887,12.4887,11,0
+INQQ.US,D,20220831,000000,12.558,12.558,12.4638,12.4638,151,0
+INQQ.US,D,20220901,000000,12.615,12.615,12.575,12.6017,272,0
+INQQ.US,D,20220902,000000,12.52,12.5221,12.52,12.5221,215,0
+INQQ.US,D,20220906,000000,12.505,12.51,12.5,12.5,614,0
+INQQ.US,D,20220907,000000,12.73,12.73,12.7007,12.7007,181,0
+INQQ.US,D,20220908,000000,12.8199,12.8199,12.8058,12.8058,130,0
+INQQ.US,D,20220909,000000,12.945,12.945,12.88,12.88,186,0
+INQQ.US,D,20220912,000000,13.065,13.11,13.065,13.0683,287,0
+INQQ.US,D,20220913,000000,13.028,13.028,12.8742,12.8742,391,0
+INQQ.US,D,20220914,000000,12.9426,12.9426,12.9426,12.9426,79,0
+INQQ.US,D,20220915,000000,12.94,12.94,12.7567,12.7567,310,0
+INQQ.US,D,20220916,000000,12.62,12.6433,12.6001,12.6433,470,0
+INQQ.US,D,20220919,000000,12.5,12.585,12.48,12.585,2214,0
+INQQ.US,D,20220920,000000,12.43,12.43,12.3735,12.3735,340,0
+INQQ.US,D,20220921,000000,12.37,12.37,12.2466,12.2466,421,0
+INQQ.US,D,20220922,000000,12.17,12.17,12.1002,12.1002,347,0
+INQQ.US,D,20220923,000000,11.86,11.86,11.77,11.7803,531,0
+INQQ.US,D,20220926,000000,11.43,11.43,11.35,11.3776,286,0
+INQQ.US,D,20220927,000000,11.41,11.4149,11.41,11.4149,198,0
+INQQ.US,D,20220928,000000,11.525,11.525,11.525,11.525,22,0
+INQQ.US,D,20220929,000000,11.3639,11.3639,11.3639,11.3639,17,0
+INQQ.US,D,20220930,000000,11.5,11.5,11.4105,11.4105,342,0
+INQQ.US,D,20221003,000000,11.575,11.575,11.575,11.575,2,0
+INQQ.US,D,20221004,000000,11.7,11.88,11.7,11.8405,892,0
+INQQ.US,D,20221005,000000,11.805,11.805,11.805,11.805,6,0
+INQQ.US,D,20221006,000000,11.83,11.83,11.7919,11.7919,307,0
+INQQ.US,D,20221007,000000,11.75,11.75,11.6022,11.6022,202,0
+INQQ.US,D,20221010,000000,11.7124,11.7124,11.7124,11.7124,106,0
+INQQ.US,D,20221011,000000,11.62,11.62,11.5452,11.5452,337,0
+INQQ.US,D,20221012,000000,11.5,11.5,11.4621,11.4621,201,0
+INQQ.US,D,20221013,000000,11.26,11.5041,11.25,11.5041,571,0
+INQQ.US,D,20221014,000000,11.2933,11.2933,11.2933,11.2933,38,0
+INQQ.US,D,20221017,000000,11.5166,11.55,11.435,11.544,1027,0
+INQQ.US,D,20221018,000000,11.395,11.395,11.395,11.395,149,0
+INQQ.US,D,20221019,000000,11.235,11.235,11.235,11.235,31,0
+INQQ.US,D,20221020,000000,11.36,11.46,11.2842,11.2842,607,0
+INQQ.US,D,20221021,000000,11.235,11.3203,11.235,11.315,614,0
+INQQ.US,D,20221024,000000,11.24,11.2651,11.22,11.2651,853,0
+INQQ.US,D,20221025,000000,11.29,11.315,11.28,11.3121,1101,0
+INQQ.US,D,20221026,000000,11.435,11.44,11.41,11.44,1255,0
+INQQ.US,D,20221027,000000,11.26,11.31,11.26,11.31,311,0
+INQQ.US,D,20221028,000000,11.265,11.3398,11.265,11.3398,617,0
+INQQ.US,D,20221031,000000,11.25,11.25,11.11,11.24,3854,0
+INQQ.US,D,20221101,000000,11.43,11.43,11.28,11.3542,3593,0
+INQQ.US,D,20221102,000000,11.245,11.245,11.2269,11.2269,537,0
+INQQ.US,D,20221103,000000,11.2725,11.2725,11.2725,11.2725,3,0
+INQQ.US,D,20221104,000000,11.44,11.472,11.345,11.472,2649,0
+INQQ.US,D,20221107,000000,11.6599,11.6599,11.5822,11.5822,104,0
+INQQ.US,D,20221108,000000,11.65,11.7245,11.65,11.7245,317,0
+INQQ.US,D,20221109,000000,11.5177,11.5177,11.5177,11.5177,10,0
+INQQ.US,D,20221110,000000,11.8001,11.8809,11.79,11.8809,918,0
+INQQ.US,D,20221111,000000,12.03,12.06,12.03,12.0463,1211,0
+INQQ.US,D,20221114,000000,12.01,12.01,11.9964,11.9964,167,0
+INQQ.US,D,20221115,000000,12.02,12.02,11.71,11.8064,2204,0
+INQQ.US,D,20221116,000000,11.58,11.5851,11.58,11.5851,430,0
+INQQ.US,D,20221117,000000,11.28,11.33,11.2743,11.31,2637,0
+INQQ.US,D,20221118,000000,11.33,11.36,11.33,11.36,414,0
+INQQ.US,D,20221121,000000,11.25,11.25,11.24,11.24,405,0
+INQQ.US,D,20221122,000000,11.07,11.0701,11.05,11.0701,472,0
+INQQ.US,D,20221123,000000,11.022,11.03,11,11,601,0
+INQQ.US,D,20221125,000000,11.18,11.229,11.18,11.229,277,0
+INQQ.US,D,20221128,000000,11.295,11.3499,11.295,11.31,6666,0
+INQQ.US,D,20221129,000000,11.39,11.39,11.39,11.39,141,0
+INQQ.US,D,20221130,000000,11.4081,11.54,11.4081,11.4945,1848,0
+INQQ.US,D,20221201,000000,11.74,11.74,11.6341,11.65,7709,0
+INQQ.US,D,20221202,000000,11.79,12.95,11.65,11.765,4530,0
+INQQ.US,D,20221205,000000,11.6,11.6,11.43,11.43,7667,0
+INQQ.US,D,20221206,000000,11.31,11.31,11.3,11.3,1884,0
+INQQ.US,D,20221207,000000,11.27,11.28,11.195,11.245,10568,0
+INQQ.US,D,20221208,000000,11.445,11.58,11.412,11.4621,6675,0
+INQQ.US,D,20221209,000000,11.49,11.4999,11.2986,11.2986,7326,0
+INQQ.US,D,20221212,000000,11.24,11.3199,11.13,11.3199,615,0
+INQQ.US,D,20221213,000000,11.4402,11.4402,11.4402,11.4402,200,0
+INQQ.US,D,20221214,000000,11.44,11.44,11.3501,11.3501,625,0
+INQQ.US,D,20221215,000000,11.16,11.204,11.115,11.115,2352,0
+INQQ.US,D,20221216,000000,11.08,11.0914,11,11.0914,1906,0
+INQQ.US,D,20221219,000000,10.9827,10.9827,10.9827,10.9827,309,0
+INQQ.US,D,20221220,000000,10.85,10.91,10.85,10.91,435,0
+INQQ.US,D,20221221,000000,10.76,10.76,10.69,10.7099,3210,0
+INQQ.US,D,20221222,000000,10.5,10.52,10.42,10.4925,1216,0
+INQQ.US,D,20221223,000000,9.9901,10.1567,9.9901,10.1567,1276,0
+INQQ.US,D,20221227,000000,10.428,10.46,10.3982,10.3982,4324,0
+INQQ.US,D,20221228,000000,10.35,10.44,10.35,10.44,4585,0
+INQQ.US,D,20221229,000000,10.62,10.65,10.59,10.625,1143,0
+INQQ.US,D,20221230,000000,10.465,10.465,10.465,10.465,106,0
+INQQ.US,D,20230103,000000,10.54,10.5999,10.4612,10.53,2668,0
+INQQ.US,D,20230104,000000,10.5099,10.5099,10.422,10.5051,2062,0
+INQQ.US,D,20230105,000000,10.4399,10.4399,10.4399,10.4399,119,0
+INQQ.US,D,20230106,000000,10.57,10.5785,10.57,10.5785,245,0
+INQQ.US,D,20230109,000000,10.53,10.58,10.53,10.545,674,0
+INQQ.US,D,20230110,000000,10.5251,10.5893,10.5251,10.5893,232,0
+INQQ.US,D,20230111,000000,10.69,10.73,10.6867,10.6867,1659,0
+INQQ.US,D,20230112,000000,10.685,10.72,10.66,10.7174,1074,0
+INQQ.US,D,20230113,000000,10.7104,10.7104,10.7104,10.7104,145,0
+INQQ.US,D,20230117,000000,10.54,10.54,10.5028,10.52,631,0
+INQQ.US,D,20230118,000000,10.57,10.57,10.44,10.495,4695,0
+INQQ.US,D,20230119,000000,10.4379,10.4379,10.4379,10.4379,93,0
+INQQ.US,D,20230120,000000,10.53,10.5432,10.4501,10.5432,574,0
+INQQ.US,D,20230123,000000,10.46,10.5,10.46,10.4935,3749,0
+INQQ.US,D,20230124,000000,10.46,10.53,10.46,10.474,4647,0
+INQQ.US,D,20230125,000000,10.47,10.47,10.16,10.2229,1759,0
+INQQ.US,D,20230126,000000,10.29,10.33,10.2899,10.3146,3030,0
+INQQ.US,D,20230127,000000,10.29,10.29,9.99,10.06,4456,0
+INQQ.US,D,20230130,000000,10.1,10.1499,10.1,10.1,1414,0
+INQQ.US,D,20230131,000000,10.12,10.31,10.12,10.31,24877,0
+INQQ.US,D,20230201,000000,10.19,10.19,9.9899,10.0671,5798,0
+INQQ.US,D,20230202,000000,10.14,10.2,10.065,10.1307,3013,0
+INQQ.US,D,20230203,000000,10.132,10.132,10.025,10.025,764,0
+INQQ.US,D,20230206,000000,10.06,10.11,10.06,10.0981,2859,0
+INQQ.US,D,20230207,000000,10.16,10.16,10.1276,10.1276,604,0
+INQQ.US,D,20230208,000000,10.632,10.632,10.2,10.41,1059,0
+INQQ.US,D,20230209,000000,10.4603,10.4603,10.4603,10.4603,174,0
+INQQ.US,D,20230210,000000,10.3649,10.3649,10.3616,10.3616,1144,0
+INQQ.US,D,20230213,000000,10.25,10.25,10.21,10.21,518,0
+INQQ.US,D,20230214,000000,10.15,10.15,10.06,10.0971,1081,0
+INQQ.US,D,20230215,000000,10.1543,10.21,10.1543,10.21,360,0
+INQQ.US,D,20230216,000000,10.2,10.2663,10.2,10.2663,230,0
+INQQ.US,D,20230217,000000,10.23,10.23,10.16,10.2088,499,0
+INQQ.US,D,20230221,000000,10.34,10.35,10.28,10.28,2269,0
+INQQ.US,D,20230222,000000,10.28,10.28,10.105,10.105,605,0
+INQQ.US,D,20230223,000000,10.18,10.2,10.0868,10.1285,1851,0
+INQQ.US,D,20230224,000000,10.1,10.11,10.06,10.0752,2349,0
+INQQ.US,D,20230227,000000,10.09,10.1258,10.09,10.1258,737,0
+INQQ.US,D,20230228,000000,10.0849,10.0849,10.0849,10.0849,40,0
+INQQ.US,D,20230301,000000,10.2499,10.25,10.185,10.185,711,0
+INQQ.US,D,20230302,000000,10.2,10.24,10.2,10.24,121,0
+INQQ.US,D,20230303,000000,10.4186,10.425,10.4186,10.425,327,0
+INQQ.US,D,20230306,000000,10.453,10.453,10.453,10.453,322,0
+INQQ.US,D,20230307,000000,10.39,10.41,10.3792,10.3792,1392,0
+INQQ.US,D,20230308,000000,10.37,10.38,10.37,10.38,259,0
+INQQ.US,D,20230309,000000,10.32,10.32,10.2034,10.2034,3408,0
+INQQ.US,D,20230310,000000,10.16,10.18,10.115,10.1288,1289,0
+INQQ.US,D,20230313,000000,9.94,9.94,9.85,9.8647,3377,0
+INQQ.US,D,20230314,000000,9.94,9.94,9.86,9.8733,14014,0
+INQQ.US,D,20230315,000000,9.63,9.66,9.54,9.6564,3548,0
+INQQ.US,D,20230316,000000,9.74,9.7628,9.7,9.7628,828,0
+INQQ.US,D,20230317,000000,9.71,9.82,9.71,9.73,5639,0
+INQQ.US,D,20230320,000000,9.69,9.8,9.69,9.74,11296,0
+INQQ.US,D,20230321,000000,9.7996,9.82,9.7651,9.795,1214,0
+INQQ.US,D,20230322,000000,9.88,9.88,9.82,9.8447,3044,0
+INQQ.US,D,20230323,000000,9.87,9.92,9.8289,9.8289,1235,0
+INQQ.US,D,20230324,000000,9.72,9.72,9.6876,9.6876,1817,0
+INQQ.US,D,20230327,000000,9.64,9.64,9.56,9.6261,3326,0
+INQQ.US,D,20230328,000000,9.6,9.6,9.53,9.545,1120,0
+INQQ.US,D,20230329,000000,9.5745,9.5745,9.5745,9.5745,23,0
+INQQ.US,D,20230330,000000,9.659,9.659,9.6001,9.615,2315,0
+INQQ.US,D,20230331,000000,9.7226,9.78,9.7081,9.7775,6463,0
+INQQ.US,D,20230403,000000,9.7701,9.866,9.7701,9.8655,640,0
+INQQ.US,D,20230404,000000,9.96,9.96,9.8301,9.855,644,0
+INQQ.US,D,20230405,000000,9.86,9.87,9.845,9.845,642,0
+INQQ.US,D,20230406,000000,9.9,10.02,9.9,9.98,6069,0
+INQQ.US,D,20230410,000000,10.0001,10.1799,10.0001,10.115,1328,0
+INQQ.US,D,20230411,000000,10.1759,10.19,10.1759,10.185,1264,0
+INQQ.US,D,20230412,000000,10.3,10.3,10.1962,10.1962,557,0
+INQQ.US,D,20230413,000000,10.115,10.32,10.115,10.28,445,0
+INQQ.US,D,20230414,000000,10.21,10.299,10.1001,10.205,2122,0
+INQQ.US,D,20230417,000000,10.16,10.309,10.15,10.205,10085,0
+INQQ.US,D,20230418,000000,10.11,10.1419,10.1,10.1419,3824,0
+INQQ.US,D,20230419,000000,10.105,10.105,10.105,10.105,105,0
+INQQ.US,D,20230420,000000,10.03,10.09,10.03,10.09,103,0
+INQQ.US,D,20230421,000000,9.99,10.15,9.99,10.0505,2120,0
+INQQ.US,D,20230424,000000,10,10.17,10,10.06,1410,0
+INQQ.US,D,20230425,000000,10,10,10,10,62,0
+INQQ.US,D,20230426,000000,10.05,10.1,9.99,10.0549,3752,0
+INQQ.US,D,20230427,000000,10.23,10.28,10.0633,10.1574,2796,0
+INQQ.US,D,20230428,000000,10.23,10.46,10.23,10.345,2001,0
+INQQ.US,D,20230501,000000,10.46,10.475,10.28,10.4,7475,0
+INQQ.US,D,20230502,000000,10.35,10.49,10.35,10.452,1785,0
+INQQ.US,D,20230503,000000,10.43,10.43,10.2544,10.386,2578,0
+INQQ.US,D,20230504,000000,10.3576,10.4868,10.3576,10.4868,604,0
+INQQ.US,D,20230505,000000,10.588,10.6218,10.588,10.6218,316,0
+INQQ.US,D,20230508,000000,10.7,10.8,10.5836,10.685,8553,0
+INQQ.US,D,20230509,000000,10.68,10.68,10.6598,10.6598,607,0
+INQQ.US,D,20230510,000000,10.75,10.83,10.71,10.71,3036,0
+INQQ.US,D,20230511,000000,10.71,10.74,10.572,10.5798,2046,0
+INQQ.US,D,20230512,000000,10.7,10.7001,10.67,10.67,1028,0
+INQQ.US,D,20230515,000000,10.77,10.94,10.77,10.855,1276,0
+INQQ.US,D,20230516,000000,10.8,10.8,10.728,10.7666,365,0
+INQQ.US,D,20230517,000000,10.9071,10.9071,10.9071,10.9071,110,0
+INQQ.US,D,20230518,000000,10.75,10.8,10.6901,10.7759,1563,0
+INQQ.US,D,20230519,000000,10.75,10.8499,10.75,10.7728,1754,0
+INQQ.US,D,20230522,000000,10.73,10.88,10.69,10.7999,3807,0
+INQQ.US,D,20230523,000000,10.81,10.81,10.66,10.778,2448,0
+INQQ.US,D,20230524,000000,10.89,10.89,10.8,10.8,259,0
+INQQ.US,D,20230525,000000,10.72,10.855,10.72,10.855,736,0
+INQQ.US,D,20230526,000000,10.89,11.21,10.89,11.035,2501,0
+INQQ.US,D,20230530,000000,10.97,11.05,10.79,10.95,1608,0
+INQQ.US,D,20230531,000000,11.07,11.22,10.8806,11.069,1549,0
+INQQ.US,D,20230601,000000,11.06,11.28,10.96,11.2653,1621,0
+INQQ.US,D,20230602,000000,11.26,11.54,11.26,11.425,43958,0
+INQQ.US,D,20230605,000000,11.28,11.57,11.27,11.27,1626,0
+INQQ.US,D,20230606,000000,11.32,11.4399,11.31,11.315,3953,0
+INQQ.US,D,20230607,000000,11.49,11.71,11.49,11.4944,14163,0
+INQQ.US,D,20230608,000000,11.47,11.47,11.3401,11.45,123750,0
+INQQ.US,D,20230609,000000,11.53,11.53,11.43,11.47,4372,0
+INQQ.US,D,20230612,000000,11.53,11.63,11.5101,11.585,3601,0
+INQQ.US,D,20230613,000000,11.82,11.88,11.81,11.84,12634,0
+INQQ.US,D,20230614,000000,11.92,11.92,11.76,11.8247,5676,0
+INQQ.US,D,20230615,000000,11.98,11.99,11.9,11.99,4337,0
+INQQ.US,D,20230616,000000,12.06,12.1,12.0585,12.06,8406,0
+INQQ.US,D,20230620,000000,12.99,12.99,12.0701,12.174,9992,0
+INQQ.US,D,20230621,000000,12.2,12.35,12.0181,12.095,9350,0
+INQQ.US,D,20230622,000000,12,12.18,11.9001,12.0499,7822,0
+INQQ.US,D,20230623,000000,11.87,11.98,11.8501,11.87,6427,0
+INQQ.US,D,20230626,000000,12.04,12.12,11.9082,11.9874,18103,0
+INQQ.US,D,20230627,000000,12.04,12.169,12.0001,12.11,13174,0
+INQQ.US,D,20230628,000000,12.08,12.22,12.03,12.17,17028,0
+INQQ.US,D,20230629,000000,12.2,12.55,12.07,12.1835,20766,0
+INQQ.US,D,20230630,000000,12.5,12.5,12.2001,12.26,9510,0
+INQQ.US,D,20230703,000000,12.48,12.5,12.14,12.23,9095,0
+INQQ.US,D,20230705,000000,12.23,12.26,11.81,12.1501,11795,0
+INQQ.US,D,20230706,000000,12.15,12.15,12,12.0907,16779,0
+INQQ.US,D,20230707,000000,11.99,12.08,11.99,11.995,4914,0
+INQQ.US,D,20230710,000000,11.97,12.05,11.9,11.9935,8588,0
+INQQ.US,D,20230711,000000,12.06,12.15,12.0413,12.11,3633,0
+INQQ.US,D,20230712,000000,12.19,12.4,12.1696,12.4,5041,0
+INQQ.US,D,20230713,000000,12.55,12.55,12.3601,12.4191,25297,0
+INQQ.US,D,20230714,000000,12.2689,12.47,12.2689,12.3699,17792,0
+INQQ.US,D,20230717,000000,12.42,12.54,12.39,12.5066,4881,0
+INQQ.US,D,20230718,000000,12.33,12.33,12.2701,12.28,11152,0
+INQQ.US,D,20230719,000000,12.42,12.47,12.2989,12.41,9770,0
+INQQ.US,D,20230720,000000,12.48,12.5,12.28,12.3748,6944,0
+INQQ.US,D,20230721,000000,12.52,12.6599,12.4361,12.53,4503,0
+INQQ.US,D,20230724,000000,12.51,12.53,12.3349,12.4999,7584,0
+INQQ.US,D,20230725,000000,12.45,12.49,12.35,12.3753,25044,0
+INQQ.US,D,20230726,000000,12.3601,12.4887,12.3601,12.4402,1026,0
+INQQ.US,D,20230727,000000,12.43,12.45,12.3,12.3101,6062,0
+INQQ.US,D,20230728,000000,12.49,12.5598,12.416,12.505,8291,0
+INQQ.US,D,20230731,000000,12.5,12.63,12.4401,12.577,7648,0
+INQQ.US,D,20230801,000000,12.57,12.69,12.56,12.655,7244,0
+INQQ.US,D,20230802,000000,12.54,12.599,12.37,12.58,27900,0
+INQQ.US,D,20230803,000000,12.56,12.56,12.35,12.45,37936,0
+INQQ.US,D,20230804,000000,12.77,12.96,12.77,12.88,14699,0
+INQQ.US,D,20230807,000000,12.91,12.93,12.81,12.82,19914,0
+INQQ.US,D,20230808,000000,12.77,12.7999,12.5401,12.725,6015,0
+INQQ.US,D,20230809,000000,12.75,12.75,12.571,12.67,6464,0
+INQQ.US,D,20230810,000000,12.765,12.84,12.5501,12.6122,8698,0
+INQQ.US,D,20230811,000000,12.53,12.6,12.53,12.5798,1404,0
+INQQ.US,D,20230814,000000,12.46,12.46,12.32,12.4242,6543,0
+INQQ.US,D,20230815,000000,12.375,12.4399,12.3001,12.37,5519,0
+INQQ.US,D,20230816,000000,12.39,12.49,12.2776,12.3395,5515,0
+INQQ.US,D,20230817,000000,12.4,12.4,12.2501,12.2729,4452,0
+INQQ.US,D,20230818,000000,12.09,12.24,12.08,12.24,7859,0
+INQQ.US,D,20230821,000000,12.25,12.33,12.25,12.305,2755,0
+INQQ.US,D,20230822,000000,12.33,12.33,12.2801,12.305,1367,0
+INQQ.US,D,20230823,000000,12.33,12.55,12.33,12.4842,84864,0
+INQQ.US,D,20230824,000000,12.46,12.46,12.33,12.3504,1070,0
+INQQ.US,D,20230825,000000,12.37,12.37,12.2801,12.3512,2745,0
+INQQ.US,D,20230828,000000,12.48,12.49,12.455,12.455,3169,0
+INQQ.US,D,20230829,000000,12.43,12.5499,12.35,12.4681,4977,0
+INQQ.US,D,20230830,000000,12.56,12.6584,12.5001,12.6023,5134,0
+INQQ.US,D,20230831,000000,12.67,12.67,12.5492,12.6051,15199,0
+INQQ.US,D,20230901,000000,12.71,12.71,12.6557,12.674,4429,0
+INQQ.US,D,20230905,000000,12.7359,12.77,12.681,12.681,8298,0
+INQQ.US,D,20230906,000000,12.78,12.84,12.75,12.8,37404,0
+INQQ.US,D,20230907,000000,12.8,12.88,12.75,12.88,12482,0
+INQQ.US,D,20230908,000000,13,13,12.883,12.94,16234,0
+INQQ.US,D,20230911,000000,12.99,13,12.91,12.9959,8156,0
+INQQ.US,D,20230912,000000,12.74,12.82,12.65,12.759,11340,0
+INQQ.US,D,20230913,000000,12.72,12.72,12.65,12.69,15579,0
+INQQ.US,D,20230914,000000,12.79,12.84,12.755,12.8297,36764,0
+INQQ.US,D,20230915,000000,12.82,12.879,12.8137,12.8137,25228,0
+INQQ.US,D,20230918,000000,12.76,12.76,12.6501,12.735,13141,0
+INQQ.US,D,20230919,000000,12.7,12.8,12.6573,12.7,13206,0
+INQQ.US,D,20230920,000000,12.66,12.858,12.6475,12.6475,6083,0
+INQQ.US,D,20230921,000000,12.52,12.64,12.32,12.515,10932,0
+INQQ.US,D,20230922,000000,12.61,12.62,12.4001,12.508,3057,0
+INQQ.US,D,20230925,000000,12.48,12.65,12.44,12.5609,8239,0
+INQQ.US,D,20230926,000000,12.56,12.56,12.4821,12.54,1430,0
+INQQ.US,D,20230927,000000,12.565,12.66,12.44,12.625,4695,0
+INQQ.US,D,20230928,000000,12.57,12.69,12.55,12.65,2409,0
+INQQ.US,D,20230929,000000,12.68,12.6992,12.5001,12.5721,8523,0
+INQQ.US,D,20231002,000000,12.53,12.53,12.36,12.455,8210,0
+INQQ.US,D,20231003,000000,12.55,12.68,12.4517,12.465,7057,0
+INQQ.US,D,20231004,000000,12.45,12.45,12.3,12.348,16575,0
+INQQ.US,D,20231005,000000,12.58,12.64,12.4801,12.583,16360,0
+INQQ.US,D,20231006,000000,12.5154,12.75,12.5,12.6976,3267,0
+INQQ.US,D,20231009,000000,12.44,12.5,12.4,12.4952,18280,0
+INQQ.US,D,20231010,000000,12.59,12.76,12.59,12.6953,10451,0
+INQQ.US,D,20231011,000000,12.7599,12.7686,12.7422,12.7422,2562,0
+INQQ.US,D,20231012,000000,12.73,12.73,12.5201,12.62,9365,0
+INQQ.US,D,20231013,000000,12.57,12.63,12.56,12.58,4858,0
+INQQ.US,D,20231016,000000,12.6,12.7199,12.6,12.66,4877,0
+INQQ.US,D,20231017,000000,12.69,12.75,12.69,12.7344,3075,0
+INQQ.US,D,20231018,000000,12.67,12.67,12.48,12.505,34723,0
+INQQ.US,D,20231019,000000,12.66,12.66,12.46,12.46,18231,0
+INQQ.US,D,20231020,000000,12.52,12.56,12.413,12.4677,3353,0
+INQQ.US,D,20231023,000000,12.2,12.26,12.12,12.12,17652,0
+INQQ.US,D,20231024,000000,12.265,12.34,12.21,12.2849,31964,0
+INQQ.US,D,20231025,000000,12.16,12.1887,12.1,12.1258,8683,0
+INQQ.US,D,20231026,000000,12.07,12.07,11.97,12.03,11727,0
+INQQ.US,D,20231027,000000,12.18,12.18,11.96,11.9936,3061,0
+INQQ.US,D,20231030,000000,12.1,12.1636,12.0807,12.133,6492,0
+INQQ.US,D,20231031,000000,12.06,12.1604,12.06,12.14,3516,0
+INQQ.US,D,20231101,000000,12.15,12.15,12.0929,12.14,3618,0
+INQQ.US,D,20231102,000000,12.27,12.28,12.2305,12.2788,2071,0
+INQQ.US,D,20231103,000000,12.41,12.5299,12.3874,12.5206,6834,0
+INQQ.US,D,20231106,000000,12.52,12.53,12.4901,12.5045,2373,0
+INQQ.US,D,20231107,000000,12.71,12.71,12.51,12.5203,3955,0
+INQQ.US,D,20231108,000000,12.61,12.61,12.54,12.5915,5348,0
+INQQ.US,D,20231109,000000,12.51,12.515,12.3857,12.4466,6385,0
+INQQ.US,D,20231110,000000,12.535,12.5549,12.535,12.5549,1068,0
+INQQ.US,D,20231113,000000,12.53,12.56,12.5019,12.5548,4252,0
+INQQ.US,D,20231114,000000,12.65,12.81,12.65,12.7905,8806,0
+INQQ.US,D,20231115,000000,12.7607,12.85,12.7457,12.805,7159,0
+INQQ.US,D,20231116,000000,12.815,12.83,12.7301,12.767,7342,0
+INQQ.US,D,20231117,000000,12.9,12.9184,12.84,12.8958,2390,0
+INQQ.US,D,20231120,000000,12.87,12.9052,12.8417,12.9052,3203,0
+INQQ.US,D,20231121,000000,12.85,12.8994,12.785,12.8257,1935,0
+INQQ.US,D,20231122,000000,12.885,12.89,12.8695,12.8695,4407,0
+INQQ.US,D,20231124,000000,12.85,12.86,12.79,12.8331,12872,0
+INQQ.US,D,20231127,000000,12.79,12.86,12.79,12.8252,9571,0
+INQQ.US,D,20231128,000000,12.85,12.88,12.8333,12.8756,3276,0
+INQQ.US,D,20231129,000000,12.935,12.97,12.91,12.96,7160,0
+INQQ.US,D,20231130,000000,13,13.06,12.97,13.04,21626,0
+INQQ.US,D,20231201,000000,12.97,13.18,12.97,13.1629,4361,0
+INQQ.US,D,20231204,000000,13.11,13.14,13.0401,13.0958,6378,0
+INQQ.US,D,20231205,000000,13.05,13.11,13.05,13.0968,2516,0
+INQQ.US,D,20231206,000000,13.28,13.33,13.2001,13.2599,24158,0
+INQQ.US,D,20231207,000000,13.28,13.4,13.2127,13.29,7971,0
+INQQ.US,D,20231208,000000,13.1,13.1,13,13.0562,8728,0
+INQQ.US,D,20231211,000000,13.15,13.26,13.14,13.26,3611,0
+INQQ.US,D,20231212,000000,13.12,13.1949,13.04,13.1949,6511,0
+INQQ.US,D,20231213,000000,13.24,13.5197,13.24,13.4648,13695,0
+INQQ.US,D,20231214,000000,13.72,13.78,13.67,13.7701,14657,0
+INQQ.US,D,20231215,000000,13.86,13.86,13.6197,13.6406,14459,0
+INQQ.US,D,20231218,000000,13.775,13.84,13.72,13.8176,7063,0
+INQQ.US,D,20231219,000000,13.92,13.95,13.87,13.9037,20274,0
+INQQ.US,D,20231220,000000,13.41,13.51,13.23,13.3592,93040,0
+INQQ.US,D,20231221,000000,13.63,13.7,13.39,13.6554,26381,0
+INQQ.US,D,20231222,000000,13.75,13.77,13.7,13.7306,28760,0
+INQQ.US,D,20231226,000000,14,14,13.7,13.75,80694,0
+INQQ.US,D,20231227,000000,14,14,13.75,13.75,86954,0
+INQQ.US,D,20231228,000000,13.75,13.85,13.75,13.84,54567,0
+INQQ.US,D,20231229,000000,13.82,13.84,13.69,13.75,106551,0
+INQQ.US,D,20240102,000000,13.77,13.79,13.66,13.6965,31248,0
+INQQ.US,D,20240103,000000,13.64,13.6899,13.59,13.678,28499,0
+INQQ.US,D,20240104,000000,13.76,13.94,13.7,13.82,23636,0
+INQQ.US,D,20240105,000000,13.91,14.11,13.91,14.0284,32114,0
+INQQ.US,D,20240108,000000,13.89,14.04,13.83,14.0316,49801,0
+INQQ.US,D,20240109,000000,13.91,14.01,13.9008,13.98,18697,0
+INQQ.US,D,20240110,000000,13.99,14.13,13.9301,14.0924,6140,0
+INQQ.US,D,20240111,000000,14.13,14.2899,14.1,14.2296,38129,0
+INQQ.US,D,20240112,000000,14.4,14.49,14.3099,14.3796,28398,0
+INQQ.US,D,20240116,000000,14.42,14.42,14.01,14.039,30026,0
+INQQ.US,D,20240117,000000,13.9,13.9,13.7,13.775,29183,0
+INQQ.US,D,20240118,000000,13.78,13.81,13.7,13.78,14614,0
+INQQ.US,D,20240119,000000,13.98,14.0599,13.88,14.02,53948,0
+INQQ.US,D,20240122,000000,14,14.11,13.9141,14.0153,22135,0
+INQQ.US,D,20240123,000000,13.85,13.85,13.5,13.59,57253,0
+INQQ.US,D,20240124,000000,13.79,13.79,13.6097,13.69,44452,0
+INQQ.US,D,20240125,000000,13.66,13.66,13.5201,13.63,32557,0
+INQQ.US,D,20240126,000000,13.63,13.73,13.6,13.68,28828,0
+INQQ.US,D,20240129,000000,13.79,13.9,13.76,13.9,46103,0
+INQQ.US,D,20240130,000000,13.74,13.8888,13.7,13.84,17416,0
+INQQ.US,D,20240131,000000,14.08,14.1686,14.03,14.08,21551,0
+INQQ.US,D,20240201,000000,13.92,14.01,13.8601,13.9,66777,0
+INQQ.US,D,20240202,000000,13.94,13.95,13.7601,13.9249,29273,0
+INQQ.US,D,20240205,000000,13.92,13.92,13.77,13.77,25168,0
+INQQ.US,D,20240206,000000,13.87,13.93,13.7701,13.93,26325,0
+INQQ.US,D,20240207,000000,13.96,13.9993,13.9,13.96,27424,0
+INQQ.US,D,20240208,000000,13.89,13.89,13.79,13.8666,21079,0
+INQQ.US,D,20240209,000000,13.88,14.01,13.8501,14.01,12970,0
+INQQ.US,D,20240212,000000,13.86,13.92,13.8,13.83,22806,0
+INQQ.US,D,20240213,000000,13.73,13.77,13.6001,13.61,30707,0
+INQQ.US,D,20240214,000000,13.77,13.88,13.77,13.8213,209924,0
+INQQ.US,D,20240215,000000,13.87,13.92,13.79,13.8827,21018,0
+INQQ.US,D,20240216,000000,13.88,13.96,13.8501,13.9,60616,0
+INQQ.US,D,20240220,000000,14.11,14.11,14.0001,14.03,22752,0
+INQQ.US,D,20240221,000000,13.88,13.89,13.81,13.85,69284,0
+INQQ.US,D,20240222,000000,13.98,14.09,13.9601,14.0437,15898,0
+INQQ.US,D,20240223,000000,14.26,14.2799,14.18,14.245,29821,0
+INQQ.US,D,20240226,000000,14.22,14.2499,14.1401,14.22,16683,0
+INQQ.US,D,20240227,000000,14.2,14.25,14.15,14.25,18990,0
+INQQ.US,D,20240228,000000,14.23,14.23,13.95,14.07,31549,0
+INQQ.US,D,20240229,000000,14.13,14.18,14.07,14.17,30245,0
+INQQ.US,D,20240301,000000,14.27,14.31,14.21,14.2699,34599,0
+INQQ.US,D,20240304,000000,14.27,14.2701,14.21,14.21,36211,0
+INQQ.US,D,20240305,000000,14.15,14.15,13.94,13.95,43491,0
+INQQ.US,D,20240306,000000,13.95,13.98,13.9,13.9,50734,0
+INQQ.US,D,20240307,000000,13.98,14.08,13.97,14.08,20208,0
+INQQ.US,D,20240308,000000,14.09,14.13,14.03,14.04,43263,0
+INQQ.US,D,20240311,000000,13.99,14.0399,13.94,14,26655,0
+INQQ.US,D,20240312,000000,13.98,14.01,13.91,13.94,21125,0
+INQQ.US,D,20240313,000000,13.76,13.76,13.4201,13.46,101692,0
+INQQ.US,D,20240314,000000,13.75,13.7899,13.63,13.72,11012,0
+INQQ.US,D,20240315,000000,13.83,13.83,13.71,13.76,17132,0
+INQQ.US,D,20240318,000000,13.93,13.93,13.76,13.79,44029,0
+INQQ.US,D,20240319,000000,13.76,13.76,13.68,13.74,10016,0
+INQQ.US,D,20240320,000000,13.74,13.9,13.74,13.8798,9121,0
+INQQ.US,D,20240321,000000,14.03,14.09,14,14.02,43579,0
+INQQ.US,D,20240322,000000,14.04,14.07,14.0057,14.01,28107,0
+INQQ.US,D,20240325,000000,14.02,14.08,14.02,14.06,12009,0
+INQQ.US,D,20240326,000000,14.14,14.155,14.11,14.1328,50167,0
+INQQ.US,D,20240327,000000,14.23,14.2999,14.16,14.25,45514,0
+INQQ.US,D,20240328,000000,14.34,14.37,14.3,14.35,42561,0
+INQQ.US,D,20240401,000000,14.4,14.5,14.4,14.44,38824,0
+INQQ.US,D,20240402,000000,14.46,14.46,14.31,14.38,20909,0
+INQQ.US,D,20240403,000000,14.405,14.5,14.405,14.47,23042,0
+INQQ.US,D,20240404,000000,14.57,14.64,14.485,14.489,24768,0
+INQQ.US,D,20240405,000000,14.64,14.75,14.615,14.73,24956,0
+INQQ.US,D,20240408,000000,14.88,14.88,14.74,14.76,22153,0
+INQQ.US,D,20240409,000000,14.77,14.78,14.6701,14.78,28965,0
+INQQ.US,D,20240410,000000,14.71,14.71,14.6,14.71,53447,0
+INQQ.US,D,20240411,000000,14.73,14.765,14.61,14.765,12336,0
+INQQ.US,D,20240412,000000,14.65,14.65,14.5,14.515,25102,0
+INQQ.US,D,20240415,000000,14.45,14.47,14.26,14.2689,31726,0
+INQQ.US,D,20240416,000000,14.31,14.35,14.155,14.31,20809,0
+INQQ.US,D,20240417,000000,14.26,14.32,14.25,14.25,5270,0
+INQQ.US,D,20240418,000000,14.29,14.34,14.2,14.3,12473,0
+INQQ.US,D,20240419,000000,14.25,14.28,14.18,14.25,24429,0
+INQQ.US,D,20240422,000000,14.39,14.5483,14.39,14.51,13249,0
+INQQ.US,D,20240423,000000,14.52,14.63,14.52,14.63,21976,0
+INQQ.US,D,20240424,000000,14.6,14.6299,14.57,14.6143,14879,0
+INQQ.US,D,20240425,000000,14.5001,14.69,14.5,14.67,29426,0
+INQQ.US,D,20240426,000000,14.65,14.689,14.6,14.68,10022,0
+INQQ.US,D,20240429,000000,14.69,14.73,14.63,14.63,46797,0
+INQQ.US,D,20240430,000000,14.68,14.74,14.6501,14.67,3981,0
+INQQ.US,D,20240501,000000,14.64,14.78,14.5901,14.71,12750,0
+INQQ.US,D,20240502,000000,14.64,14.77,14.5317,14.77,16990,0
+INQQ.US,D,20240503,000000,14.7,14.73,14.5901,14.725,7725,0
+INQQ.US,D,20240506,000000,14.51,14.56,14.5,14.52,15283,0
+INQQ.US,D,20240507,000000,14.39,14.39,14.2601,14.36,27369,0
+INQQ.US,D,20240508,000000,14.27,14.35,14.26,14.315,11481,0
+INQQ.US,D,20240509,000000,14.19,14.2107,14.1,14.2107,18342,0
+INQQ.US,D,20240510,000000,14.23,14.23,14.12,14.16,10527,0
+INQQ.US,D,20240513,000000,14.01,14.25,14.01,14.21,25402,0
+INQQ.US,D,20240514,000000,14.26,14.3,14.2069,14.3,16716,0
+INQQ.US,D,20240515,000000,14.32,14.49,14.3,14.49,13219,0
+INQQ.US,D,20240516,000000,14.5,14.5,14.4481,14.47,8426,0
+INQQ.US,D,20240517,000000,14.57,14.71,14.57,14.6646,41652,0
+INQQ.US,D,20240520,000000,14.74,14.83,14.74,14.83,34913,0
+INQQ.US,D,20240521,000000,14.71,14.71,14.62,14.63,66120,0
+INQQ.US,D,20240522,000000,14.64,14.65,14.5001,14.54,17040,0
+INQQ.US,D,20240523,000000,14.62,14.62,14.4363,14.47,43544,0
+INQQ.US,D,20240524,000000,14.5,14.5494,14.465,14.5142,16487,0
+INQQ.US,D,20240528,000000,14.34,14.4031,14.2601,14.29,29316,0
+INQQ.US,D,20240529,000000,14.22,14.3,14.22,14.28,11662,0
+INQQ.US,D,20240530,000000,14.235,14.235,14.15,14.23,16931,0
+INQQ.US,D,20240531,000000,14.22,14.23,14.135,14.23,16078,0
+INQQ.US,D,20240603,000000,14.37,14.5,14.32,14.41,22516,0
+INQQ.US,D,20240604,000000,13.83,13.85,13.7501,13.8,32134,0
+INQQ.US,D,20240605,000000,14.14,14.43,14.0701,14.43,23924,0
+INQQ.US,D,20240606,000000,14.48,14.51,14.34,14.46,6838,0
+INQQ.US,D,20240607,000000,14.56,14.61,14.55,14.55,17381,0
+INQQ.US,D,20240610,000000,14.65,14.68,14.59,14.62,15801,0
+INQQ.US,D,20240611,000000,14.66,14.73,14.6401,14.67,9630,0
+INQQ.US,D,20240612,000000,14.86,14.96,14.79,14.85,15370,0
+INQQ.US,D,20240613,000000,14.86,14.86,14.71,14.79,3573,0
+INQQ.US,D,20240614,000000,14.79,14.86,14.74,14.86,8137,0
+INQQ.US,D,20240617,000000,14.885,14.9699,14.83,14.88,14625,0
+INQQ.US,D,20240618,000000,14.925,15.08,14.925,15.08,22261,0
+INQQ.US,D,20240620,000000,15.02,15.06,14.9183,15.06,8707,0
+INQQ.US,D,20240621,000000,15.06,15.06,14.9301,14.96,13801,0
+INQQ.US,D,20240624,000000,15.1,15.18,15.06,15.13,13822,0
+INQQ.US,D,20240625,000000,15.1,15.1286,15.0001,15.04,24883,0
+INQQ.US,D,20240626,000000,15.08,15.1,15.0001,15.075,15755,0
+INQQ.US,D,20240627,000000,15.18,15.21,15.08,15.207,12796,0
+INQQ.US,D,20240628,000000,15.3,15.3192,15.25,15.25,8415,0
+INQQ.US,D,20240701,000000,15.48,15.53,15.43,15.477,22809,0
+INQQ.US,D,20240702,000000,15.42,15.49,15.3118,15.39,16774,0
+INQQ.US,D,20240703,000000,15.39,15.4496,15.2901,15.37,9721,0
+INQQ.US,D,20240705,000000,15.4,15.41,15.34,15.38,10127,0
+INQQ.US,D,20240708,000000,15.45,15.49,15.3801,15.4513,10982,0
+INQQ.US,D,20240709,000000,15.46,15.52,15.4293,15.4293,9706,0
+INQQ.US,D,20240710,000000,15.42,15.43,15.34,15.37,7988,0
+INQQ.US,D,20240711,000000,15.5,15.5199,15.44,15.48,19977,0
+INQQ.US,D,20240712,000000,15.45,15.66,15.45,15.6,18340,0
+INQQ.US,D,20240715,000000,15.66,15.78,15.6141,15.67,15438,0
+INQQ.US,D,20240716,000000,15.54,15.62,15.43,15.55,11694,0
+INQQ.US,D,20240717,000000,15.51,15.52,15.38,15.41,12681,0
+INQQ.US,D,20240718,000000,15.46,15.4894,15.29,15.29,15563,0
+INQQ.US,D,20240719,000000,15.27,15.28,15.14,15.16,13000,0
+INQQ.US,D,20240722,000000,15.23,15.3,15.2,15.24,33816,0
+INQQ.US,D,20240723,000000,15.3,15.3,15.08,15.16,11075,0
+INQQ.US,D,20240724,000000,15.41,15.47,15.16,15.16,25517,0
+INQQ.US,D,20240725,000000,15.2399,15.31,15.16,15.19,4983,0
+INQQ.US,D,20240726,000000,15.48,15.5799,15.41,15.41,11455,0
+INQQ.US,D,20240729,000000,15.46,15.5999,15.41,15.43,7413,0
+INQQ.US,D,20240730,000000,15.59,15.6,15.48,15.55,9067,0
+INQQ.US,D,20240731,000000,15.61,15.62,15.5101,15.52,5616,0
+INQQ.US,D,20240801,000000,15.49,15.49,15.2401,15.25,7376,0
+INQQ.US,D,20240802,000000,15.59,15.62,15.43,15.51,9767,0
+INQQ.US,D,20240805,000000,14.94,15.11,14.83,15.01,33211,0
+INQQ.US,D,20240806,000000,14.99,15.18,14.93,15,8289,0
+INQQ.US,D,20240807,000000,15.36,15.44,15.15,15.16,34983,0
+INQQ.US,D,20240808,000000,15.3376,15.4722,15.3376,15.36,4903,0
+INQQ.US,D,20240809,000000,15.34,15.4268,15.29,15.33,11329,0
+INQQ.US,D,20240812,000000,15.436,15.4999,15.33,15.33,13153,0
+INQQ.US,D,20240813,000000,15.24,15.3599,15.2201,15.23,14127,0
+INQQ.US,D,20240814,000000,15.33,15.46,15.28,15.32,82958,0
+INQQ.US,D,20240815,000000,15.39,15.51,15.39,15.43,13520,0
+INQQ.US,D,20240816,000000,15.49,15.79,15.49,15.69,19138,0
+INQQ.US,D,20240819,000000,15.76,15.92,15.75,15.87,9522,0
+INQQ.US,D,20240820,000000,15.96,15.9999,15.94,15.96,4254,0
+INQQ.US,D,20240821,000000,15.92,16.07,15.92,16.06,17984,0
+INQQ.US,D,20240822,000000,15.96,15.96,15.88,15.88,11897,0
+INQQ.US,D,20240823,000000,15.93,16.05,15.9,16,14186,0
+INQQ.US,D,20240826,000000,16.03,16.06,16.02,16.02,4332,0
+INQQ.US,D,20240827,000000,16.05,16.0999,15.98,16.04,38542,0
+INQQ.US,D,20240828,000000,16.04,16.04,16,16,15792,0
+INQQ.US,D,20240829,000000,16.02,16.05,16,16.01,19637,0
+INQQ.US,D,20240830,000000,16.12,16.18,16.065,16.11,53780,0
+INQQ.US,D,20240903,000000,16.11,16.11,15.93,15.93,42901,0
+INQQ.US,D,20240904,000000,16.18,16.18,16.0468,16.07,27101,0
+INQQ.US,D,20240905,000000,16.15,16.18,16.07,16.1,14115,0
+INQQ.US,D,20240906,000000,16.09,16.09,15.881,15.9,22312,0
+INQQ.US,D,20240909,000000,16.18,16.27,16.1205,16.18,12413,0
+INQQ.US,D,20240910,000000,16.33,16.33,16.26,16.27,15127,0
+INQQ.US,D,20240911,000000,16.31,16.44,16.225,16.41,17535,0
+INQQ.US,D,20240912,000000,16.49,16.61,16.48,16.56,18970,0
+INQQ.US,D,20240913,000000,16.56,16.62,16.505,16.6,11084,0
+INQQ.US,D,20240916,000000,16.64,16.7,16.59,16.63,15000,0
+INQQ.US,D,20240917,000000,16.61,16.61,16.5,16.55,12305,0
+INQQ.US,D,20240918,000000,16.63,16.75,16.5315,16.59,65825,0
+INQQ.US,D,20240919,000000,16.68,16.77,16.65,16.72,24412,0
+INQQ.US,D,20240920,000000,16.93,17.05,16.92,16.98,40522,0
+INQQ.US,D,20240923,000000,17.11,17.12,16.98,17.1,46788,0
+INQQ.US,D,20240924,000000,17.1,17.13,16.81,16.85,64386,0
+INQQ.US,D,20240925,000000,16.73,17,16.69,16.69,27170,0
+INQQ.US,D,20240926,000000,16.7786,16.7786,16.55,16.63,34856,0
+INQQ.US,D,20240927,000000,16.61,16.9999,16.519,16.55,47624,0
+INQQ.US,D,20240930,000000,16.5,16.5,16.3301,16.4,9874,0
+INQQ.US,D,20241001,000000,16.63,16.63,16.3901,16.41,10745,0
+INQQ.US,D,20241002,000000,16.44,16.44,16.33,16.38,21360,0
+INQQ.US,D,20241003,000000,16.31,16.32,16.25,16.2943,28291,0
+INQQ.US,D,20241004,000000,16.22,16.27,16.11,16.25,13156,0
+INQQ.US,D,20241007,000000,15.97,15.97,15.74,15.82,24164,0
+INQQ.US,D,20241008,000000,16.45,16.45,16.26,16.27,14627,0
+INQQ.US,D,20241009,000000,16.41,16.53,16.34,16.49,18219,0
+INQQ.US,D,20241010,000000,16.32,16.36,16.2053,16.28,13694,0
+INQQ.US,D,20241011,000000,16.42,16.52,16.313,16.4413,12441,0
+INQQ.US,D,20241014,000000,16.36,16.468,16.36,16.45,34808,0
+INQQ.US,D,20241015,000000,16.46,16.55,16.42,16.42,34524,0
+INQQ.US,D,20241016,000000,16.4,16.47,16.3601,16.4207,32009,0
+INQQ.US,D,20241017,000000,16.23,16.23,16.02,16.19,45447,0
+INQQ.US,D,20241018,000000,16.07,16.1988,16.03,16.1618,16523,0
+INQQ.US,D,20241021,000000,16.01,16.01,15.89,15.96,9843,0
+INQQ.US,D,20241022,000000,15.67,15.69,15.442,15.6861,21527,0
+INQQ.US,D,20241023,000000,15.93,15.98,15.7901,15.89,51951,0
+INQQ.US,D,20241024,000000,15.78,15.89,15.72,15.852,10003,0
+INQQ.US,D,20241025,000000,15.67,15.715,15.6,15.635,22644,0
+INQQ.US,D,20241028,000000,15.71,15.8899,15.67,15.73,9566,0
+INQQ.US,D,20241029,000000,15.79,15.8407,15.7001,15.8,8273,0
+INQQ.US,D,20241030,000000,15.82,15.84,15.76,15.8,4316,0
+INQQ.US,D,20241031,000000,15.78,15.81,15.7,15.75,4096,0
+INQQ.US,D,20241101,000000,15.6871,15.8481,15.6871,15.7901,5039,0
+INQQ.US,D,20241104,000000,15.73,15.765,15.56,15.7,16464,0
+INQQ.US,D,20241105,000000,15.7,15.75,15.7,15.725,11859,0
+INQQ.US,D,20241106,000000,15.98,16.19,15.9192,16.1,7543,0
+INQQ.US,D,20241107,000000,16.12,16.31,16.1101,16.2149,26587,0
+INQQ.US,D,20241108,000000,16.1,16.13,15.93,15.9675,18217,0
+INQQ.US,D,20241111,000000,16.02,16.13,16.0001,16.083,33403,0
+INQQ.US,D,20241112,000000,16.01,16.0389,15.8901,15.905,9404,0
+INQQ.US,D,20241113,000000,15.6616,15.72,15.65,15.69,26549,0
+INQQ.US,D,20241114,000000,15.88,15.9896,15.7608,15.82,5861,0
+INQQ.US,D,20241115,000000,15.775,15.81,15.65,15.675,10930,0
+INQQ.US,D,20241118,000000,15.6635,15.79,15.66,15.72,10860,0
+INQQ.US,D,20241119,000000,15.74,15.93,15.7,15.8388,12909,0
+INQQ.US,D,20241120,000000,15.83,15.9,15.6801,15.8157,14626,0
+INQQ.US,D,20241121,000000,15.83,15.95,15.775,15.9,29198,0
+INQQ.US,D,20241122,000000,16.085,16.188,16.05,16.18,9890,0
+INQQ.US,D,20241125,000000,16.41,16.42,16.27,16.37,32504,0
+INQQ.US,D,20241126,000000,16.445,16.562,16.34,16.49,10993,0
+INQQ.US,D,20241127,000000,16.63,16.63,16.47,16.48,10872,0
+INQQ.US,D,20241129,000000,16.4301,16.6245,16.4001,16.6245,20009,0
+INQQ.US,D,20241202,000000,16.5761,16.7,16.5588,16.6674,6799,0
+INQQ.US,D,20241203,000000,16.6001,16.675,16.6001,16.63,7434,0
+INQQ.US,D,20241204,000000,16.8926,16.91,16.74,16.825,25993,0
+INQQ.US,D,20241205,000000,17.005,17.1199,16.96,17.05,16848,0
+INQQ.US,D,20241206,000000,17.25,17.25,17.1227,17.195,11432,0
+INQQ.US,D,20241209,000000,17.255,17.2799,17.18,17.19,19377,0
+INQQ.US,D,20241210,000000,17.215,17.2799,17.1,17.17,23744,0
+INQQ.US,D,20241211,000000,17.2,17.3399,17.2,17.3013,16106,0
+INQQ.US,D,20241212,000000,17.0855,17.17,17.0601,17.0973,31340,0
+INQQ.US,D,20241213,000000,17.15,17.18,17.0801,17.1024,13794,0
+INQQ.US,D,20241216,000000,17.23,17.31,17.1658,17.2391,13828,0
+INQQ.US,D,20241217,000000,17.2,17.29,17.1001,17.22,17881,0
+INQQ.US,D,20241218,000000,17,17.2,16.71,16.79,374840,0
+INQQ.US,D,20241219,000000,16.89,16.89,16.6901,16.74,107237,0
+INQQ.US,D,20241220,000000,16.33,16.63,16.27,16.57,80495,0
+INQQ.US,D,20241223,000000,16.55,16.62,16.35,16.5273,106147,0
+INQQ.US,D,20241224,000000,16.54,16.57,16.4327,16.5519,44406,0
+INQQ.US,D,20241226,000000,16.53,16.64,16.46,16.52,68882,0
+INQQ.US,D,20241227,000000,16.43,16.5,16.34,16.45,27622,0
+INQQ.US,D,20241230,000000,16.37,16.37,16.1221,16.1633,52822,0
+INQQ.US,D,20241231,000000,16.19,16.27,16.04,16.19,33652,0
+INQQ.US,D,20250102,000000,16.47,16.52,16.3801,16.45,54384,0
+INQQ.US,D,20250103,000000,16.5,16.68,16.4,16.5,45312,0
+INQQ.US,D,20250106,000000,16.2,16.24,16.13,16.15,75121,0
+INQQ.US,D,20250107,000000,16.0829,16.12,16,16,24901,0
+INQQ.US,D,20250108,000000,15.83,15.83,15.67,15.7512,53834,0
+INQQ.US,D,20250110,000000,15.62,15.62,15.15,15.16,89745,0
+INQQ.US,D,20250113,000000,14.86,15.1092,14.6601,14.77,68042,0
+INQQ.US,D,20250114,000000,14.81,14.9592,14.77,14.8798,44830,0
+INQQ.US,D,20250115,000000,15.095,15.18,15.09,15.09,28756,0
+INQQ.US,D,20250116,000000,15.1894,15.25,15.0814,15.1672,166192,0
+INQQ.US,D,20250117,000000,15.22,15.3,15.17,15.19,75697,0
+INQQ.US,D,20250121,000000,14.91,14.915,14.8017,14.84,59034,0
+INQQ.US,D,20250122,000000,14.65,14.68,14.56,14.572,120395,0
+INQQ.US,D,20250123,000000,14.8185,14.96,14.79,14.96,48831,0
+INQQ.US,D,20250124,000000,14.76,14.87,14.68,14.69,82250,0
+INQQ.US,D,20250127,000000,14.26,14.61,14.14,14.18,182670,0
+INQQ.US,D,20250128,000000,14.16,14.27,14.16,14.25,77729,0
+INQQ.US,D,20250129,000000,14.6101,14.67,14.52,14.63,37455,0
+INQQ.US,D,20250130,000000,14.62,14.678,14.61,14.67,35975,0
+INQQ.US,D,20250131,000000,14.6761,14.79,14.615,14.65,65512,0
+INQQ.US,D,20250203,000000,14.79,15.06,14.68,15.04,76444,0
+INQQ.US,D,20250204,000000,15.12,15.17,15.09,15.1,36404,0
+INQQ.US,D,20250205,000000,15.146,15.18,15.1,15.15,19499,0
+INQQ.US,D,20250206,000000,15.08,15.09,15.0076,15.07,45816,0
+INQQ.US,D,20250207,000000,14.98,15.02,14.75,14.75,43816,0
+INQQ.US,D,20250210,000000,14.7371,14.76,14.6,14.6698,51368,0
+INQQ.US,D,20250211,000000,14.345,14.36,14.23,14.23,30633,0
+INQQ.US,D,20250212,000000,14.18,14.2699,14.1379,14.17,26031,0
+INQQ.US,D,20250213,000000,14.3892,14.49,14.31,14.42,51562,0
+INQQ.US,D,20250214,000000,14.175,14.2,14.09,14.16,39334,0
+INQQ.US,D,20250218,000000,14.13,14.1834,14.1,14.18,71708,0
+INQQ.US,D,20250219,000000,14.32,14.4,14.28,14.4,60410,0
+INQQ.US,D,20250220,000000,14.45,14.47,14.361,14.41,25103,0
+INQQ.US,D,20250221,000000,14.33,14.38,14.13,14.15,30749,0
+INQQ.US,D,20250224,000000,14.12,14.19,14.08,14.15,33799,0
+INQQ.US,D,20250225,000000,14.0771,14.09,14,14.04,62530,0
+INQQ.US,D,20250226,000000,14.07,14.12,14,14.0694,37101,0
+INQQ.US,D,20250227,000000,13.92,13.9399,13.8,13.85,71712,0
+INQQ.US,D,20250228,000000,13.61,13.71,13.55,13.71,70549,0
+INQQ.US,D,20250303,000000,13.58,13.652,13.37,13.4,125920,0
+INQQ.US,D,20250304,000000,13.35,13.4668,13.3,13.4,41874,0
+INQQ.US,D,20250305,000000,13.585,13.6758,13.52,13.63,91769,0
+INQQ.US,D,20250306,000000,13.7,13.75,13.64,13.67,36885,0
+INQQ.US,D,20250307,000000,13.62,13.6668,13.5,13.63,43895,0
+INQQ.US,D,20250310,000000,13.4,13.42,13.25,13.33,78489,0
+INQQ.US,D,20250311,000000,13.5,13.5299,13.41,13.5,44500,0
+INQQ.US,D,20250312,000000,13.48,13.52,13.4301,13.51,34935,0
+INQQ.US,D,20250313,000000,13.32,13.3644,13.32,13.32,29502,0
+INQQ.US,D,20250314,000000,13.4476,13.5,13.43,13.4925,40827,0
+INQQ.US,D,20250317,000000,13.55,13.69,13.55,13.6741,13764,0
+INQQ.US,D,20250318,000000,13.9,13.97,13.88,13.96,22891,0
+INQQ.US,D,20250319,000000,14.2,14.34,14.18,14.32,154521,0
+INQQ.US,D,20250320,000000,14.22,14.31,14.18,14.29,29993,0
+INQQ.US,D,20250321,000000,14.4922,14.5736,14.4753,14.57,26762,0
+INQQ.US,D,20250324,000000,14.74,14.85,14.72,14.83,44552,0
+INQQ.US,D,20250325,000000,14.62,14.685,14.572,14.6481,13057,0
+INQQ.US,D,20250326,000000,14.42,14.44,14.3355,14.3517,11851,0
+INQQ.US,D,20250327,000000,14.5881,14.66,14.5201,14.63,53174,0
+INQQ.US,D,20250328,000000,14.5,14.5,14.3301,14.3681,15039,0
+INQQ.US,D,20250331,000000,14.26,14.3695,14.2,14.35,14823,0
+INQQ.US,D,20250401,000000,14.26,14.353,14.2,14.33,17469,0
+INQQ.US,D,20250402,000000,14.45,14.5748,14.35,14.52,11128,0
+INQQ.US,D,20250403,000000,14.465,14.5792,14.4,14.49,51552,0
+INQQ.US,D,20250404,000000,13.95,13.95,13.6,13.61,100843,0
+INQQ.US,D,20250407,000000,13.39,13.86,13.37,13.75,29605,0
+INQQ.US,D,20250408,000000,14.115,14.17,13.6001,13.71,20645,0
+INQQ.US,D,20250409,000000,13.555,14.6499,13.5,14.57,66027,0
+INQQ.US,D,20250410,000000,14.35,14.35,14.0288,14.18,27492,0
+INQQ.US,D,20250411,000000,14.19,14.31,14.115,14.27,42722,0
+INQQ.US,D,20250414,000000,14.46,14.5599,14.4001,14.4564,71319,0
+INQQ.US,D,20250415,000000,14.55,14.8199,14.52,14.552,18712,0
+INQQ.US,D,20250416,000000,14.7045,14.7999,14.57,14.6,15793,0
+INQQ.US,D,20250417,000000,14.86,15.12,14.81,15.12,46551,0
+INQQ.US,D,20250421,000000,15.21,15.24,15.05,15.12,21454,0
+INQQ.US,D,20250422,000000,15.35,15.48,15.29,15.3,39591,0
+INQQ.US,D,20250423,000000,15.33,15.45,15.22,15.25,18994,0
+INQQ.US,D,20250424,000000,15.3585,15.5099,15.25,15.4882,15158,0
+INQQ.US,D,20250425,000000,15.07,15.19,15.0101,15.13,45413,0
+INQQ.US,D,20250428,000000,15.3799,15.3799,15.12,15.2463,29720,0
+INQQ.US,D,20250429,000000,15.2445,15.39,15.24,15.34,26119,0
+INQQ.US,D,20250430,000000,15.19,15.2994,15.16,15.25,36519,0
+INQQ.US,D,20250501,000000,15.31,15.3799,15.26,15.31,39421,0
+INQQ.US,D,20250502,000000,15.5,15.56,15.42,15.5102,35167,0
+INQQ.US,D,20250505,000000,15.805,15.86,15.74,15.79,29722,0
+INQQ.US,D,20250506,000000,15.5,15.62,15.3801,15.435,25652,0
+INQQ.US,D,20250507,000000,15.435,15.4901,15.31,15.31,15037,0
+INQQ.US,D,20250508,000000,15.1,15.3,14.49,14.5819,104641,0
+INQQ.US,D,20250509,000000,14.9624,14.9899,14.73,14.84,24552,0
+INQQ.US,D,20250512,000000,15.48,15.6906,15.46,15.55,38346,0
+INQQ.US,D,20250513,000000,15.6792,15.79,15.6,15.6935,15053,0
+INQQ.US,D,20250514,000000,15.69,15.78,15.66,15.685,17106,0
+INQQ.US,D,20250515,000000,15.91,15.95,15.87,15.938,23774,0
+INQQ.US,D,20250516,000000,15.87,15.977,15.87,15.977,5921,0
+INQQ.US,D,20250519,000000,15.8501,15.98,15.8501,15.935,9510,0
+INQQ.US,D,20250520,000000,15.72,15.81,15.6381,15.64,22131,0
+INQQ.US,D,20250521,000000,15.85,15.87,15.7325,15.7325,8201,0
+INQQ.US,D,20250522,000000,15.6,15.71,15.573,15.6554,4661,0
+INQQ.US,D,20250523,000000,15.83,16,15.8,15.955,12763,0
+INQQ.US,D,20250527,000000,15.77,15.898,15.77,15.865,8234,0
+INQQ.US,D,20250528,000000,15.8,15.84,15.6912,15.7953,4595,0
+INQQ.US,D,20250529,000000,15.9284,15.98,15.83,15.9609,15199,0
+INQQ.US,D,20250530,000000,15.87,16.06,15.86,16.02,17231,0
+INQQ.US,D,20250602,000000,16.03,16.0719,15.9101,16.0529,16134,0
+INQQ.US,D,20250603,000000,15.93,15.98,15.8,15.9378,59351,0
+INQQ.US,D,20250604,000000,16.05,16.17,16.04,16.095,21680,0
+INQQ.US,D,20250605,000000,16.23,16.2805,16.16,16.2,16534,0
+INQQ.US,D,20250606,000000,16.42,16.48,16.36,16.4403,32004,0
+INQQ.US,D,20250609,000000,16.47,16.5799,16.446,16.53,19618,0
+INQQ.US,D,20250610,000000,16.4,16.465,16.3898,16.45,18994,0
+INQQ.US,D,20250611,000000,16.4999,16.4999,16.4122,16.45,9156,0
+INQQ.US,D,20250612,000000,16.2,16.2699,16.0872,16.23,18617,0
+INQQ.US,D,20250613,000000,16.03,16.13,16,16.08,16024,0
+INQQ.US,D,20250616,000000,16.27,16.39,16.1101,16.2236,11543,0
+INQQ.US,D,20250617,000000,16.03,16.03,15.896,15.9008,18661,0
+INQQ.US,D,20250618,000000,15.8078,15.9468,15.8078,15.9144,30738,0
+INQQ.US,D,20250620,000000,15.86,15.99,15.81,15.81,10307,0
+INQQ.US,D,20250623,000000,15.68,16.0081,15.67,15.955,17660,0
+INQQ.US,D,20250624,000000,16.125,16.24,16.125,16.24,17095,0
+INQQ.US,D,20250625,000000,16.202,16.348,16.18,16.3115,71099,0
+INQQ.US,D,20250626,000000,16.49,16.59,16.49,16.555,28300,0
+INQQ.US,D,20250627,000000,16.58,16.6499,16.49,16.58,27024,0
+INQQ.US,D,20250630,000000,16.6,16.6,16.5,16.6,24639,0
+INQQ.US,D,20250701,000000,16.54,16.58,16.5,16.5381,10399,0
+INQQ.US,D,20250702,000000,16.385,16.4699,16.33,16.4063,12558,0
+INQQ.US,D,20250703,000000,16.4703,16.5199,16.4703,16.5199,3095,0
+INQQ.US,D,20250707,000000,16.38,16.42,16.2601,16.2777,13891,0
+INQQ.US,D,20250708,000000,16.4608,16.4938,16.42,16.4698,23000,0
+INQQ.US,D,20250709,000000,16.52,16.6095,16.47,16.59,50508,0
+INQQ.US,D,20250710,000000,16.5,16.55,16.4481,16.518,20243,0
+INQQ.US,D,20250711,000000,16.41,16.46,16.38,16.41,11871,0
+INQQ.US,D,20250714,000000,16.41,16.54,16.41,16.53,8163,0
+INQQ.US,D,20250715,000000,16.5,16.53,16.4354,16.44,14641,0
+INQQ.US,D,20250716,000000,16.381,16.52,16.3776,16.4941,20918,0
+INQQ.US,D,20250717,000000,16.36,16.47,16.36,16.4461,26489,0
+INQQ.US,D,20250718,000000,16.32,16.335,16.2501,16.3189,13848,0
+INQQ.US,D,20250721,000000,16.2,16.45,16.2,16.38,31074,0
+INQQ.US,D,20250722,000000,16.35,16.58,16.35,16.496,14603,0
+INQQ.US,D,20250723,000000,16.566,16.6709,16.49,16.55,6147,0
+INQQ.US,D,20250724,000000,16.32,16.36,16.2,16.27,8770,0
+INQQ.US,D,20250725,000000,16.1935,16.1935,16.039,16.12,11897,0
+INQQ.US,D,20250728,000000,16,16,15.92,15.98,16633,0
+INQQ.US,D,20250729,000000,16.02,16.08,15.98,16.01,9985,0
+INQQ.US,D,20250730,000000,15.7365,15.81,15.65,15.65,54006,0
+INQQ.US,D,20250731,000000,15.8,15.88525,15.75,15.75,18226,0
+INQQ.US,D,20250801,000000,15.73,15.8203,15.7,15.75,16036,0
+INQQ.US,D,20250804,000000,15.83,15.8365,15.62,15.7,29285,0
+INQQ.US,D,20250805,000000,15.6535,15.69,15.51,15.57,29822,0
+INQQ.US,D,20250806,000000,15.71,15.71,15.51,15.52,18855,0
+INQQ.US,D,20250807,000000,15.81,15.85,15.7019,15.78,14633,0
+INQQ.US,D,20250808,000000,15.59,15.72,15.5755,15.66,25545,0
+INQQ.US,D,20250811,000000,15.77,15.83,15.7501,15.7847,10057,0
+INQQ.US,D,20250812,000000,15.69,15.8584,15.69,15.805,13036,0
+INQQ.US,D,20250813,000000,15.9989,16.1399,15.9328,16.06,7218,0
+INQQ.US,D,20250814,000000,15.95,15.9562,15.86,15.897,12488,0
+INQQ.US,D,20250815,000000,16.0253,16.08,15.9301,16.007,8608,0
+INQQ.US,D,20250818,000000,16.21,16.245,16.19,16.245,8003,0
+INQQ.US,D,20250819,000000,16.45,16.4928,16.44,16.46,31330,0
+INQQ.US,D,20250820,000000,16.48,16.49,16.3301,16.48,20447,0
+INQQ.US,D,20250821,000000,16.36,16.45,16.36,16.3849,7242,0
+INQQ.US,D,20250822,000000,16.25,16.43,16.25,16.35,15580,0
+INQQ.US,D,20250825,000000,16.34,16.3769,16.28,16.28,5625,0
+INQQ.US,D,20250826,000000,16.071,16.1,16.05,16.055,15239,0
+INQQ.US,D,20250827,000000,16.0924,16.14,16.0605,16.1097,16678,0
+INQQ.US,D,20250828,000000,16.02,16.05,16.02,16.0364,41278,0
+INQQ.US,D,20250829,000000,15.83,15.94,15.79,15.87,20589,0
+INQQ.US,D,20250902,000000,15.89,15.98,15.89,15.94,8478,0
+INQQ.US,D,20250903,000000,16.0216,16.09,16.0127,16.087,14738,0
+INQQ.US,D,20250904,000000,16.05,16.11,15.96,16.103,32793,0
+INQQ.US,D,20250905,000000,16.22,16.2659,16.15,16.1849,24084,0
+INQQ.US,D,20250908,000000,16.21,16.35,16.21,16.32,17076,0
+INQQ.US,D,20250909,000000,16.24,16.26,16.2,16.2229,23559,0
+INQQ.US,D,20250910,000000,16.22,16.2625,16.19,16.25,24704,0
+INQQ.US,D,20250911,000000,16.16,16.2627,16.16,16.25,19970,0
+INQQ.US,D,20250912,000000,16.12,16.15,16.1,16.1,9130,0
+INQQ.US,D,20250915,000000,16.22,16.25,16.2,16.25,27643,0
+INQQ.US,D,20250916,000000,16.22,16.27,16.16,16.22,26789,0
+INQQ.US,D,20250917,000000,16.32,16.36,16.25,16.26,15080,0
+INQQ.US,D,20250918,000000,16.3499,16.3499,16.19,16.2326,12295,0
+INQQ.US,D,20250919,000000,16.31,16.35,16.2901,16.35,13811,0
+INQQ.US,D,20250922,000000,16.2434,16.2812,16.23,16.23,9390,0
+INQQ.US,D,20250923,000000,16.1,16.13,16.02,16.055,7764,0
+INQQ.US,D,20250924,000000,16,16.03,15.89,15.93,10493,0
+INQQ.US,D,20250925,000000,15.77,15.85,15.7,15.81,28474,0
+INQQ.US,D,20250926,000000,15.59,15.6899,15.55,15.61,51809,0
+INQQ.US,D,20250929,000000,15.58,15.6,15.54,15.55,56260,0
+INQQ.US,D,20250930,000000,15.5276,15.6399,15.5,15.6,22169,0
+INQQ.US,D,20251001,000000,15.76,15.79,15.7,15.7,21901,0
+INQQ.US,D,20251002,000000,15.71,15.74,15.6113,15.676,7583,0
+INQQ.US,D,20251003,000000,15.745,15.784,15.67,15.67,24454,0
+INQQ.US,D,20251006,000000,15.9988,15.9988,15.89,15.89,21077,0
+INQQ.US,D,20251007,000000,15.95,16,15.92,15.93,28179,0
+INQQ.US,D,20251008,000000,15.905,15.938,15.8301,15.898,20916,0
+INQQ.US,D,20251009,000000,16.0697,16.1374,15.99,16.017,8515,0
+INQQ.US,D,20251010,000000,16.05,16.1505,15.891,16.01,10255,0
+INQQ.US,D,20251013,000000,16.01,16.07,16.01,16.03,4240,0
+INQQ.US,D,20251014,000000,15.87,15.98,15.86,15.91,12421,0
+INQQ.US,D,20251015,000000,16.15,16.25,16.15,16.2399,12489,0
+INQQ.US,D,20251016,000000,16.26,16.31,16.2,16.25,6486,0
+INQQ.US,D,20251017,000000,16.1716,16.32,16.1716,16.28,37062,0
+INQQ.US,D,20251020,000000,16.2378,16.33,16.2212,16.295,6114,0
+INQQ.US,D,20251021,000000,16.228,16.28,16.2,16.2318,2805,0
+INQQ.US,D,20251022,000000,16.4285,16.55,16.4285,16.52,17653,0
+INQQ.US,D,20251023,000000,16.255,16.3094,16.2101,16.2651,3224,0
+INQQ.US,D,20251024,000000,16.24,16.26,16.1856,16.24,20533,0
+INQQ.US,D,20251027,000000,16.33,16.36,16.33,16.3503,4249,0
+INQQ.US,D,20251028,000000,16.29,16.34,16.215,16.29,20515,0
+INQQ.US,D,20251029,000000,16.17,16.245,16.055,16.075,82697,0
+INQQ.US,D,20251030,000000,16.031,16.149,16.031,16.113,9405,0
+INQQ.US,D,20251031,000000,16,16.01,15.845,15.86,20755,0
+INQQ.US,D,20251103,000000,15.9,15.9,15.82,15.852,39143,0
+INQQ.US,D,20251104,000000,15.62,15.8,15.6,15.78,7153,0
+INQQ.US,D,20251105,000000,15.7273,15.8499,15.7273,15.82,26512,0
+INQQ.US,D,20251106,000000,15.6075,15.68,15.53,15.55,31597,0
+INQQ.US,D,20251107,000000,15.65,15.66,15.62,15.66,8101,0
+INQQ.US,D,20251110,000000,15.7106,15.7435,15.68,15.73,47643,0
+INQQ.US,D,20251111,000000,15.75,15.86,15.73,15.82,22372,0
+INQQ.US,D,20251112,000000,15.82,15.84,15.8,15.8319,27446,0
+INQQ.US,D,20251113,000000,15.651,15.71,15.58,15.62,26508,0
+INQQ.US,D,20251114,000000,15.75,15.835,15.6807,15.7801,8688,0
+INQQ.US,D,20251117,000000,15.916,15.9665,15.81,15.8576,19341,0
+INQQ.US,D,20251118,000000,15.66,15.74,15.66,15.73,4330,0
+INQQ.US,D,20251119,000000,15.7569,15.77,15.75,15.751,8452,0
+INQQ.US,D,20251120,000000,15.82,15.8201,15.71,15.734,7778,0
+INQQ.US,D,20251121,000000,15.48,15.54,15.38,15.54,28191,0
+INQQ.US,D,20251124,000000,15.52,15.549,15.49,15.52,60786,0
+INQQ.US,D,20251125,000000,15.4548,15.53,15.44,15.52,11515,0
+INQQ.US,D,20251126,000000,15.625,15.66,15.6101,15.63,11693,0
+INQQ.US,D,20251128,000000,15.4585,15.6415,15.4585,15.6,10840,0
+INQQ.US,D,20251201,000000,15.56,15.63,15.55,15.55,8573,0
+INQQ.US,D,20251202,000000,15.5392,15.5392,15.46,15.4819,10649,0
+INQQ.US,D,20251203,000000,15.34,15.35,15.2607,15.34,63014,0
+INQQ.US,D,20251204,000000,15.38,15.38,15.32,15.336,44120,0
+INQQ.US,D,20251205,000000,15.366,15.37,15.29,15.29,44829,0
+INQQ.US,D,20251208,000000,15.05,15.08,14.91,14.97,60758,0
+INQQ.US,D,20251209,000000,14.98,15.15,14.98,15.095,46770,0
+INQQ.US,D,20251210,000000,14.99,15.05,14.8,15.03,105147,0
+INQQ.US,D,20251211,000000,15.25,15.33,15.13,15.235,10909,0
+INQQ.US,D,20251212,000000,15.19,15.207,15.11,15.1541,26628,0
+INQQ.US,D,20251215,000000,15.13,15.1393,15.07,15.085,35011,0
+INQQ.US,D,20251216,000000,14.9,14.91,14.83,14.85,28834,0
+INQQ.US,D,20251217,000000,14.9797,14.9799,14.83,14.835,19574,0
+INQQ.US,D,20251218,000000,15,15.075,14.96,14.97,18764,0
+INQQ.US,D,20251219,000000,15.2,15.33,15.13,15.27,81010,0
+INQQ.US,D,20251222,000000,15.22,15.29,15.18,15.29,18592,0
+INQQ.US,D,20251223,000000,15.27,15.35,15.1901,15.2534,9412,0
+INQQ.US,D,20251224,000000,15.26,15.32,15.15,15.27,49075,0
+INQQ.US,D,20251226,000000,15.1,15.1845,15.0314,15.0578,18361,0
+INQQ.US,D,20251229,000000,15.1799,15.1799,14.96,15.03,17182,0
+INQQ.US,D,20251230,000000,14.67,14.82,14.65,14.7205,22834,0
+INQQ.US,D,20251231,000000,14.75,14.85,14.6505,14.72,25612,0
+INQQ.US,D,20260102,000000,14.8,14.83,14.73,14.83,43999,0
+INQQ.US,D,20260105,000000,14.73,14.8699,14.72,14.83,38689,0
+INQQ.US,D,20260106,000000,14.72,14.7981,14.64,14.69,79573,0
+INQQ.US,D,20260107,000000,14.78,14.8299,14.67,14.72,36174,0
+INQQ.US,D,20260108,000000,14.55,14.6,14.5,14.5,36097,0
+INQQ.US,D,20260109,000000,14.47,14.47,14.33,14.37,39149,0
+INQQ.US,D,20260112,000000,14.3,14.37,14.3,14.345,15614,0
+INQQ.US,D,20260113,000000,14.322,14.329,14.2548,14.2691,19126,0
+INQQ.US,D,20260114,000000,14.26,14.37,14.25,14.37,21529,0
+INQQ.US,D,20260115,000000,14.35,14.4299,14.3001,14.35,9104,0
+INQQ.US,D,20260116,000000,14.3,14.36,14.2,14.27,94001,0
+INQQ.US,D,20260120,000000,13.79,13.88,13.76,13.84,124401,0
+INQQ.US,D,20260121,000000,13.81,13.9,13.72,13.84,50235,0
+INQQ.US,D,20260122,000000,13.8,13.85,13.75,13.79,59014,0
+INQQ.US,D,20260123,000000,13.53,13.555,13.41,13.48,83368,0
+INQQ.US,D,20260126,000000,13.49,13.63,13.43,13.6001,31549,0
+INQQ.US,D,20260127,000000,13.5,13.56,13.47,13.53,34683,0
+INQQ.US,D,20260128,000000,13.43,13.495,13.37,13.47,29100,0
+INQQ.US,D,20260129,000000,13.41,13.53,13.395,13.52,22072,0
+INQQ.US,D,20260130,000000,13.57,13.6699,13.5,13.5337,22072,0
+INQQ.US,D,20260202,000000,13.27,13.85,13.26,13.75,57056,0
+INQQ.US,D,20260203,000000,13.9,13.96,13.72,13.7364,78795,0
+INQQ.US,D,20260204,000000,13.7899,13.7899,13.71,13.74,15993,0
+INQQ.US,D,20260205,000000,13.87,13.87,13.7,13.76,28854,0
+INQQ.US,D,20260206,000000,13.85,13.85,13.71,13.84,39121,0
+INQQ.US,D,20260209,000000,13.87,13.9499,13.83,13.94,17521,0
+INQQ.US,D,20260210,000000,14.0015,14.085,14.0015,14.085,28642,0
+INQQ.US,D,20260211,000000,13.9993,13.9993,13.85,13.94,23740,0
+INQQ.US,D,20260212,000000,14.01,14.0499,13.9,13.9398,19008,0
+INQQ.US,D,20260213,000000,13.8,13.85,13.7107,13.8272,23154,0
+INQQ.US,D,20260217,000000,13.665,13.6899,13.54,13.605,23538,0
+INQQ.US,D,20260218,000000,13.65,13.738,13.58,13.58,54121,0
diff --git a/daily/us/nyse etfs/1/intl.us.txt b/daily/us/nyse etfs/1/intl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..249d768f5a0694d83507e32a395c32d911846343
--- /dev/null
+++ b/daily/us/nyse etfs/1/intl.us.txt	
@@ -0,0 +1,803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INTL.US,D,20221205,000000,20.07,20.1,19.9,19.9321,17878,0
+INTL.US,D,20221206,000000,19.91,19.975,19.8401,19.9189,165244,0
+INTL.US,D,20221207,000000,19.85,19.94,19.8,19.8621,28921,0
+INTL.US,D,20221208,000000,20.06,20.06,19.9795,20.0276,75611,0
+INTL.US,D,20221209,000000,20.04,20.15,19.92,19.9506,34232,0
+INTL.US,D,20221212,000000,19.94,20.03,19.76,19.9085,207437,0
+INTL.US,D,20221213,000000,20.3399,20.4,20.0701,20.125,17864,0
+INTL.US,D,20221214,000000,20.19,20.19,20,20.12,4265,0
+INTL.US,D,20221215,000000,19.64,19.7,19.58,19.6205,7971,0
+INTL.US,D,20221216,000000,19.51,19.5799,19.4801,19.526,1421,0
+INTL.US,D,20221219,000000,19.77,19.77,19.47,19.5,12809,0
+INTL.US,D,20221220,000000,19.625,19.6645,19.59,19.5927,2442,0
+INTL.US,D,20221221,000000,19.81,19.85,19.6501,19.8259,285054,0
+INTL.US,D,20221222,000000,19.64,19.64,19.28,19.435,309435,0
+INTL.US,D,20221223,000000,19.42,19.4266,19.4021,19.4266,14202,0
+INTL.US,D,20221227,000000,19.43,19.61,19.42,19.56,35250,0
+INTL.US,D,20221228,000000,19.475,19.475,19.29,19.29,309606,0
+INTL.US,D,20221229,000000,19.4855,19.6199,19.4855,19.5792,128151,0
+INTL.US,D,20221230,000000,19.45,19.45,19.3,19.3916,113180,0
+INTL.US,D,20230103,000000,19.5801,19.6,19.44,19.56,29648,0
+INTL.US,D,20230104,000000,19.925,20.019,19.8866,20.0054,2358,0
+INTL.US,D,20230105,000000,19.87,20.02,19.84,19.98,56160,0
+INTL.US,D,20230106,000000,20.1142,20.3537,20.1142,20.3537,5473,0
+INTL.US,D,20230109,000000,20.48,20.605,20.43,20.43,5436,0
+INTL.US,D,20230110,000000,20.56,20.599,20.48,20.57,4721,0
+INTL.US,D,20230111,000000,20.77,20.77,20.62,20.68,14633,0
+INTL.US,D,20230112,000000,20.82,20.935,20.59,20.88,27551,0
+INTL.US,D,20230113,000000,20.96,21.0295,20.9025,21.01,3015,0
+INTL.US,D,20230117,000000,21.01,21.0408,20.88,20.92,2856,0
+INTL.US,D,20230118,000000,21.15,21.16,20.77,20.77,1676,0
+INTL.US,D,20230119,000000,20.74,20.9,20.74,20.86,10138,0
+INTL.US,D,20230120,000000,20.9,21.08,20.86,21.08,4192,0
+INTL.US,D,20230123,000000,21.05,21.1899,21.0001,21.12,16649,0
+INTL.US,D,20230124,000000,20.94,21.18,20.94,21.12,11005,0
+INTL.US,D,20230125,000000,21.08,21.26,21.0401,21.23,10952,0
+INTL.US,D,20230126,000000,21.46,21.46,21.23,21.38,44660,0
+INTL.US,D,20230127,000000,21.4,21.4,21.19,21.31,455372,0
+INTL.US,D,20230130,000000,21.22,21.22,20.99,20.99,24442,0
+INTL.US,D,20230131,000000,20.96,21.11,20.9491,21.1,11694,0
+INTL.US,D,20230201,000000,20.99,21.46,20.99,21.35,222528,0
+INTL.US,D,20230202,000000,21.4,21.4,21.25,21.35,31868,0
+INTL.US,D,20230203,000000,21.07,21.15,20.93,20.93,22791,0
+INTL.US,D,20230206,000000,20.74,20.74,20.57,20.7,16634,0
+INTL.US,D,20230207,000000,20.68,20.85,20.6301,20.81,35807,0
+INTL.US,D,20230208,000000,20.8,20.8,20.7,20.75,17057,0
+INTL.US,D,20230209,000000,21.04,21.05,20.77,20.78,10115,0
+INTL.US,D,20230210,000000,20.52,20.64,20.52,20.58,3333,0
+INTL.US,D,20230213,000000,20.7,20.8775,20.65,20.87,19936,0
+INTL.US,D,20230214,000000,20.85,20.886,20.72,20.81,27187,0
+INTL.US,D,20230215,000000,20.69,20.75,20.59,20.74,5298,0
+INTL.US,D,20230216,000000,20.66,20.83,20.62,20.73,9713,0
+INTL.US,D,20230217,000000,20.61,20.7099,20.57,20.6744,12366,0
+INTL.US,D,20230221,000000,20.53,20.54,20.35,20.39,21901,0
+INTL.US,D,20230222,000000,20.33,20.34,20.23,20.25,65480,0
+INTL.US,D,20230223,000000,20.47,20.48,20.23,20.38,10890,0
+INTL.US,D,20230224,000000,20.05,20.05,19.9001,19.99,3640,0
+INTL.US,D,20230227,000000,20.24,20.26,20.2,20.2,12744,0
+INTL.US,D,20230228,000000,20.26,20.26,20.07,20.07,23314,0
+INTL.US,D,20230301,000000,20.305,20.33,20.3,20.33,1054,0
+INTL.US,D,20230302,000000,20.21,20.395,20.21,20.35,36468,0
+INTL.US,D,20230303,000000,20.48,20.68,20.46,20.6286,9617,0
+INTL.US,D,20230306,000000,20.63,20.7,20.6,20.6,3546,0
+INTL.US,D,20230307,000000,20.59,20.59,20.21,20.21,4594,0
+INTL.US,D,20230308,000000,20.09,20.36,20.09,20.35,5498,0
+INTL.US,D,20230309,000000,20.43,20.43,19.95,19.9884,25306,0
+INTL.US,D,20230310,000000,20,20.026,19.78,19.78,4521,0
+INTL.US,D,20230313,000000,19.7,19.76,19.7,19.7019,5531,0
+INTL.US,D,20230314,000000,19.8762,19.88,19.7586,19.88,8122,0
+INTL.US,D,20230315,000000,19.25,19.2503,19.03,19.2503,4100,0
+INTL.US,D,20230316,000000,19.1601,19.5961,19.16,19.5961,8099,0
+INTL.US,D,20230317,000000,19.5,19.5,19.3001,19.3652,11835,0
+INTL.US,D,20230320,000000,19.41,19.645,19.4,19.5748,57257,0
+INTL.US,D,20230321,000000,19.87,19.8864,19.8,19.8864,90236,0
+INTL.US,D,20230322,000000,19.8937,20.14,19.8129,19.8129,5266,0
+INTL.US,D,20230323,000000,20.109,20.11,19.8857,19.8857,7926,0
+INTL.US,D,20230324,000000,19.6701,19.7999,19.6701,19.7909,8906,0
+INTL.US,D,20230327,000000,19.99,19.99,19.81,19.91,15854,0
+INTL.US,D,20230328,000000,20.03,20.0583,20.025,20.0583,3470,0
+INTL.US,D,20230329,000000,20.18,20.3,20.18,20.29,27129,0
+INTL.US,D,20230330,000000,20.5,20.589,20.5,20.5527,9688,0
+INTL.US,D,20230331,000000,20.65,20.65,20.5068,20.5507,7518,0
+INTL.US,D,20230403,000000,20.5901,20.6825,20.55,20.6825,13843,0
+INTL.US,D,20230404,000000,20.66,20.695,20.58,20.6567,10572,0
+INTL.US,D,20230405,000000,20.38,20.517,20.36,20.4392,11383,0
+INTL.US,D,20230406,000000,20.5001,20.56,20.5001,20.55,4572,0
+INTL.US,D,20230410,000000,20.29,20.5348,20.29,20.5348,2970,0
+INTL.US,D,20230411,000000,20.7,20.7101,20.67,20.6948,2407,0
+INTL.US,D,20230412,000000,20.8101,20.82,20.7159,20.7159,10834,0
+INTL.US,D,20230413,000000,21.03,21.0398,20.945,21.0155,12540,0
+INTL.US,D,20230414,000000,20.89,20.91,20.83,20.8959,19044,0
+INTL.US,D,20230417,000000,20.8601,20.9352,20.8601,20.9352,1739,0
+INTL.US,D,20230418,000000,20.99,21.0321,20.99,21.0321,2648,0
+INTL.US,D,20230419,000000,20.87,20.9099,20.85,20.8702,18177,0
+INTL.US,D,20230420,000000,20.9,20.91,20.8027,20.8551,3646,0
+INTL.US,D,20230421,000000,20.78,20.81,20.77,20.81,6171,0
+INTL.US,D,20230424,000000,20.71,20.8333,20.71,20.8333,7158,0
+INTL.US,D,20230425,000000,20.5413,20.545,20.4698,20.4698,3631,0
+INTL.US,D,20230426,000000,20.59,20.6203,20.51,20.5536,3702,0
+INTL.US,D,20230427,000000,20.78,20.8499,20.78,20.835,8290,0
+INTL.US,D,20230428,000000,20.6916,20.9104,20.6916,20.9104,12344,0
+INTL.US,D,20230501,000000,21.01,21.01,20.82,20.84,6961,0
+INTL.US,D,20230502,000000,20.58,20.65,20.5,20.5499,42832,0
+INTL.US,D,20230503,000000,20.5801,20.74,20.5801,20.596,23734,0
+INTL.US,D,20230504,000000,20.5705,20.595,20.5705,20.5742,2769,0
+INTL.US,D,20230505,000000,20.8801,20.939,20.8801,20.915,5890,0
+INTL.US,D,20230508,000000,20.925,20.94,20.895,20.895,1380,0
+INTL.US,D,20230509,000000,20.81,20.855,20.81,20.8448,3711,0
+INTL.US,D,20230510,000000,20.76,20.8574,20.76,20.8574,2109,0
+INTL.US,D,20230511,000000,20.63,20.82,20.61,20.8047,2400,0
+INTL.US,D,20230512,000000,20.7001,20.7479,20.7001,20.7479,2963,0
+INTL.US,D,20230515,000000,20.9,21.02,20.8499,20.9964,11836,0
+INTL.US,D,20230516,000000,20.97,20.98,20.8305,20.8305,16556,0
+INTL.US,D,20230517,000000,20.832,20.96,20.832,20.945,14157,0
+INTL.US,D,20230518,000000,20.91,20.91,20.715,20.8425,5558,0
+INTL.US,D,20230519,000000,20.9193,20.9289,20.9193,20.9289,1645,0
+INTL.US,D,20230522,000000,20.97,21.0185,20.9512,20.9583,123883,0
+INTL.US,D,20230523,000000,20.86,20.86,20.7016,20.7016,2037,0
+INTL.US,D,20230524,000000,20.46,20.4999,20.43,20.4528,3239,0
+INTL.US,D,20230525,000000,20.38,20.41,20.37,20.4034,24536,0
+INTL.US,D,20230526,000000,20.58,20.68,20.55,20.68,5320,0
+INTL.US,D,20230530,000000,20.65,20.65,20.35,20.4084,6259,0
+INTL.US,D,20230531,000000,20.2399,20.2399,20.06,20.2001,4628,0
+INTL.US,D,20230601,000000,20.35,20.585,20.35,20.5745,17275,0
+INTL.US,D,20230602,000000,20.86,20.96,20.86,20.9306,20944,0
+INTL.US,D,20230605,000000,20.8634,20.8729,20.8381,20.8451,2918,0
+INTL.US,D,20230606,000000,20.79,21.12,20.79,21.111,23523,0
+INTL.US,D,20230607,000000,21.1001,21.1001,20.94,21,19303,0
+INTL.US,D,20230608,000000,21.08,21.1999,21.08,21.17,11224,0
+INTL.US,D,20230609,000000,21.15,21.28,21.15,21.231,10653,0
+INTL.US,D,20230612,000000,21.24,21.264,21.18,21.264,7209,0
+INTL.US,D,20230613,000000,21.5,21.5,21.44,21.457,19739,0
+INTL.US,D,20230614,000000,21.71,21.715,21.525,21.6489,6611,0
+INTL.US,D,20230615,000000,21.72,21.895,21.7101,21.88,15085,0
+INTL.US,D,20230616,000000,21.92,21.92,21.7743,21.7743,14908,0
+INTL.US,D,20230620,000000,22.14,22.14,21.38,21.4602,18278,0
+INTL.US,D,20230621,000000,21.497,21.52,21.46,21.52,2354,0
+INTL.US,D,20230622,000000,21.11,21.11,21.04,21.08,11918,0
+INTL.US,D,20230623,000000,20.77,20.94,20.69,20.7476,16848,0
+INTL.US,D,20230626,000000,20.85,20.86,20.7901,20.7901,9045,0
+INTL.US,D,20230627,000000,20.8701,20.98,20.8701,20.9697,5952,0
+INTL.US,D,20230628,000000,20.91,20.91,20.88,20.8905,1651,0
+INTL.US,D,20230629,000000,20.829,20.8548,20.819,20.8548,4817,0
+INTL.US,D,20230630,000000,20.92,21.12,20.92,21.0501,9789,0
+INTL.US,D,20230703,000000,21.14,21.1931,21.14,21.1654,591,0
+INTL.US,D,20230705,000000,20.96,20.96,20.87,20.905,5696,0
+INTL.US,D,20230706,000000,20.54,20.602,20.44,20.503,8416,0
+INTL.US,D,20230707,000000,20.49,20.88,20.49,20.8,3504,0
+INTL.US,D,20230710,000000,20.78,20.8262,20.77,20.8262,2702,0
+INTL.US,D,20230711,000000,20.86,21.015,20.85,21.015,11905,0
+INTL.US,D,20230712,000000,21.35,21.4783,21.35,21.4406,6808,0
+INTL.US,D,20230713,000000,21.51,21.7691,21.51,21.7549,9542,0
+INTL.US,D,20230714,000000,21.61,21.61,21.58,21.5884,7503,0
+INTL.US,D,20230717,000000,21.49,21.63,21.49,21.6,6022,0
+INTL.US,D,20230718,000000,21.6819,21.7,21.63,21.6841,7407,0
+INTL.US,D,20230719,000000,21.71,21.71,21.59,21.64,10432,0
+INTL.US,D,20230720,000000,21.61,21.61,21.52,21.5281,9366,0
+INTL.US,D,20230721,000000,21.5887,21.5887,21.562,21.5784,6007,0
+INTL.US,D,20230724,000000,21.57,21.74,21.57,21.7227,842,0
+INTL.US,D,20230725,000000,21.7901,21.8001,21.78,21.7971,3722,0
+INTL.US,D,20230726,000000,21.59,21.862,21.59,21.862,8013,0
+INTL.US,D,20230727,000000,21.86,21.9399,21.6971,21.6971,1975,0
+INTL.US,D,20230728,000000,22.05,22.0706,21.95,22.0107,7484,0
+INTL.US,D,20230731,000000,22.08,22.09,22.0311,22.0371,5445,0
+INTL.US,D,20230801,000000,21.84,21.84,21.7,21.736,5283,0
+INTL.US,D,20230802,000000,21.48,21.48,21.2649,21.2784,3714,0
+INTL.US,D,20230803,000000,21.1899,21.25,21.1899,21.2219,8002,0
+INTL.US,D,20230804,000000,21.552,21.552,21.3084,21.3084,3574,0
+INTL.US,D,20230807,000000,21.34,21.408,21.33,21.408,28967,0
+INTL.US,D,20230808,000000,21.11,21.1747,21.11,21.1747,12103,0
+INTL.US,D,20230809,000000,21.2101,21.26,21.21,21.23,18825,0
+INTL.US,D,20230810,000000,21.47,21.57,21.2717,21.2717,1448,0
+INTL.US,D,20230811,000000,21.139,21.14,21.06,21.0731,3574,0
+INTL.US,D,20230814,000000,20.94,20.975,20.8901,20.9539,9503,0
+INTL.US,D,20230815,000000,20.89,20.89,20.6891,20.6891,4701,0
+INTL.US,D,20230816,000000,20.56,20.7081,20.5505,20.5505,4678,0
+INTL.US,D,20230817,000000,20.6,20.6,20.4624,20.4624,11305,0
+INTL.US,D,20230818,000000,20.2801,20.43,20.2801,20.4234,1891,0
+INTL.US,D,20230821,000000,20.46,20.46,20.37,20.4547,437,0
+INTL.US,D,20230822,000000,20.48,20.5199,20.4359,20.46,6145,0
+INTL.US,D,20230823,000000,20.71,20.71,20.65,20.6852,4648,0
+INTL.US,D,20230824,000000,20.6087,20.64,20.5,20.51,6883,0
+INTL.US,D,20230825,000000,20.56,20.56,20.536,20.536,44175,0
+INTL.US,D,20230828,000000,20.71,20.73,20.6901,20.7274,6239,0
+INTL.US,D,20230829,000000,20.91,20.9678,20.91,20.9678,1266,0
+INTL.US,D,20230830,000000,20.84,21,20.84,20.959,6672,0
+INTL.US,D,20230831,000000,20.9427,20.9427,20.7868,20.7868,1444,0
+INTL.US,D,20230901,000000,20.94,20.97,20.8015,20.842,23025,0
+INTL.US,D,20230905,000000,20.695,20.695,20.675,20.6773,1877,0
+INTL.US,D,20230906,000000,20.64,20.64,20.5453,20.5453,7330,0
+INTL.US,D,20230907,000000,20.49,20.49,20.3801,20.399,3384,0
+INTL.US,D,20230908,000000,20.45,20.4595,20.3943,20.4103,11108,0
+INTL.US,D,20230911,000000,20.53,20.6699,20.53,20.6517,7714,0
+INTL.US,D,20230912,000000,20.45,20.605,20.45,20.5583,3696,0
+INTL.US,D,20230913,000000,20.49,20.6085,20.49,20.524,1506,0
+INTL.US,D,20230914,000000,20.6284,20.7695,20.6284,20.7557,3160,0
+INTL.US,D,20230915,000000,20.76,20.76,20.7,20.7027,1688,0
+INTL.US,D,20230918,000000,20.6449,20.67,20.641,20.6605,5243,0
+INTL.US,D,20230919,000000,20.6001,20.6799,20.6001,20.6581,3169,0
+INTL.US,D,20230920,000000,20.765,20.8201,20.6222,20.6222,2069,0
+INTL.US,D,20230921,000000,20.4986,20.4986,20.2898,20.2898,9209,0
+INTL.US,D,20230922,000000,20.38,20.45,20.3399,20.3399,1072,0
+INTL.US,D,20230925,000000,20.18,20.2853,20.18,20.2571,6234,0
+INTL.US,D,20230926,000000,20.13,20.13,19.9857,19.9857,1314,0
+INTL.US,D,20230927,000000,20,20,19.85,19.9479,2610,0
+INTL.US,D,20230928,000000,20.09,20.1282,20.06,20.0803,17547,0
+INTL.US,D,20230929,000000,20.2,20.2,20.02,20.054,2269,0
+INTL.US,D,20231002,000000,19.96,19.96,19.8101,19.8576,2578,0
+INTL.US,D,20231003,000000,19.78,19.78,19.51,19.552,12274,0
+INTL.US,D,20231004,000000,19.5,19.57,19.43,19.545,40997,0
+INTL.US,D,20231005,000000,19.49,19.6041,19.49,19.6041,1326,0
+INTL.US,D,20231006,000000,19.8186,19.865,19.81,19.833,9971,0
+INTL.US,D,20231009,000000,19.55,19.69,19.55,19.69,1379,0
+INTL.US,D,20231010,000000,20.0653,20.0653,20,20,34292,0
+INTL.US,D,20231011,000000,20.12,20.12,20,20.09,8872,0
+INTL.US,D,20231012,000000,19.95,19.9879,19.83,19.8719,1003,0
+INTL.US,D,20231013,000000,19.8667,19.8667,19.72,19.7246,1680,0
+INTL.US,D,20231016,000000,19.88,19.947,19.88,19.9432,981,0
+INTL.US,D,20231017,000000,19.8833,19.9899,19.88,19.9098,16203,0
+INTL.US,D,20231018,000000,19.67,19.6857,19.58,19.601,1730,0
+INTL.US,D,20231019,000000,19.6,19.6,19.475,19.475,19600,0
+INTL.US,D,20231020,000000,19.32,19.345,19.27,19.2848,1386,0
+INTL.US,D,20231023,000000,19.19,19.35,19.18,19.2373,6773,0
+INTL.US,D,20231024,000000,19.3184,19.3623,19.29,19.3623,3022,0
+INTL.US,D,20231025,000000,19.26,19.26,19.2,19.22,7838,0
+INTL.US,D,20231026,000000,19.1648,19.27,19.06,19.13,89152,0
+INTL.US,D,20231027,000000,19.25,19.2627,19.04,19.0749,18232,0
+INTL.US,D,20231030,000000,19.27,19.3799,19.22,19.3185,163068,0
+INTL.US,D,20231031,000000,19.29,19.365,19.265,19.3601,5727,0
+INTL.US,D,20231101,000000,19.41,19.5598,19.4,19.5598,8209,0
+INTL.US,D,20231102,000000,19.95,20.015,19.9,20.015,3344,0
+INTL.US,D,20231103,000000,20.26,20.33,20.26,20.295,4382,0
+INTL.US,D,20231106,000000,20.33,20.3646,20.24,20.2911,6095,0
+INTL.US,D,20231107,000000,20.1599,20.235,20.1599,20.2107,4444,0
+INTL.US,D,20231108,000000,20.17,20.17,20.11,20.1473,5680,0
+INTL.US,D,20231109,000000,20.31,20.31,20.073,20.073,2671,0
+INTL.US,D,20231110,000000,20.09,20.2489,20.0737,20.2339,7588,0
+INTL.US,D,20231113,000000,20.11,20.2328,20.11,20.2328,899,0
+INTL.US,D,20231114,000000,20.54,20.845,20.54,20.8359,5461,0
+INTL.US,D,20231115,000000,20.92,20.9201,20.84,20.8655,6072,0
+INTL.US,D,20231116,000000,20.88,20.9069,20.8146,20.82,5558,0
+INTL.US,D,20231117,000000,21.05,21.06,21.04,21.0439,3610,0
+INTL.US,D,20231120,000000,21.149,21.24,21.139,21.2201,8975,0
+INTL.US,D,20231121,000000,21.21,21.21,21.0808,21.1098,5819,0
+INTL.US,D,20231122,000000,21.13,21.1595,21.13,21.1595,1059,0
+INTL.US,D,20231124,000000,21.31,21.31,21.22,21.2498,3171,0
+INTL.US,D,20231127,000000,21.21,21.23,21.1601,21.2101,6226,0
+INTL.US,D,20231128,000000,21.25,21.395,21.25,21.3249,3179,0
+INTL.US,D,20231129,000000,21.3,21.4,21.29,21.325,5128,0
+INTL.US,D,20231130,000000,21.34,21.3454,21.32,21.3454,1371,0
+INTL.US,D,20231201,000000,21.42,21.561,21.42,21.561,3963,0
+INTL.US,D,20231204,000000,21.3501,21.39,21.33,21.36,15762,0
+INTL.US,D,20231205,000000,21.29,21.41,21.29,21.3919,2332,0
+INTL.US,D,20231206,000000,21.5732,21.5732,21.4343,21.4343,521059,0
+INTL.US,D,20231207,000000,21.46,21.5343,21.46,21.5343,5690,0
+INTL.US,D,20231208,000000,21.4998,21.5541,21.4998,21.5541,3928,0
+INTL.US,D,20231211,000000,21.58,21.63,21.5,21.6009,64634,0
+INTL.US,D,20231212,000000,21.41,21.61,21.41,21.6072,9769,0
+INTL.US,D,20231213,000000,21.54,21.9575,21.52,21.9575,4665,0
+INTL.US,D,20231214,000000,22.17,22.2,22.12,22.18,28989,0
+INTL.US,D,20231215,000000,22.1699,22.17,22.0251,22.035,17664,0
+INTL.US,D,20231218,000000,22.0801,22.1574,22.0801,22.1452,2638,0
+INTL.US,D,20231219,000000,22.2801,22.3499,22.27,22.3034,11493,0
+INTL.US,D,20231220,000000,22.23,22.33,22.0242,22.0242,4155,0
+INTL.US,D,20231221,000000,21.89,22.0511,21.89,22.0511,5492,0
+INTL.US,D,20231222,000000,22.125,22.125,22.02,22.0687,10203,0
+INTL.US,D,20231226,000000,22.02,22.1885,22.02,22.1799,13113,0
+INTL.US,D,20231227,000000,22.31,22.3391,22.26,22.3058,3002,0
+INTL.US,D,20231228,000000,22.23,22.37,22.23,22.3073,5042,0
+INTL.US,D,20231229,000000,22.35,22.36,22.25,22.2566,6977,0
+INTL.US,D,20240102,000000,21.96,22.048,21.91,21.95,11033,0
+INTL.US,D,20240103,000000,21.7601,21.85,21.7425,21.76,14632,0
+INTL.US,D,20240104,000000,21.755,21.818,21.7396,21.7396,2330,0
+INTL.US,D,20240105,000000,21.95,21.95,21.78,21.8173,2927,0
+INTL.US,D,20240108,000000,21.83,21.962,21.83,21.962,10777,0
+INTL.US,D,20240109,000000,21.7,21.8099,21.7,21.7,28290,0
+INTL.US,D,20240110,000000,21.77,21.8155,21.75,21.7983,24844,0
+INTL.US,D,20240111,000000,21.9099,21.9099,21.68,21.8611,14943,0
+INTL.US,D,20240112,000000,21.92,22.02,21.92,21.9407,32777,0
+INTL.US,D,20240116,000000,21.58,21.6142,21.42,21.4716,15406,0
+INTL.US,D,20240117,000000,21.08,21.2098,21.08,21.2098,2766,0
+INTL.US,D,20240118,000000,21.28,21.3739,21.25,21.3739,7495,0
+INTL.US,D,20240119,000000,21.36,21.525,21.3545,21.5,7209,0
+INTL.US,D,20240122,000000,21.53,21.53,21.4706,21.5015,8625,0
+INTL.US,D,20240123,000000,21.4501,21.4934,21.4,21.4934,9934,0
+INTL.US,D,20240124,000000,21.84,21.84,21.63,21.6506,7207,0
+INTL.US,D,20240125,000000,21.66,21.7042,21.625,21.7042,6900,0
+INTL.US,D,20240126,000000,21.78,21.81,21.74,21.74,13245,0
+INTL.US,D,20240129,000000,21.74,21.9033,21.73,21.8684,7633,0
+INTL.US,D,20240130,000000,21.83,21.83,21.71,21.8057,4232,0
+INTL.US,D,20240131,000000,21.8575,21.9718,21.7298,21.7298,14297,0
+INTL.US,D,20240201,000000,21.91,21.996,21.8512,21.995,4544,0
+INTL.US,D,20240202,000000,21.8383,21.9143,21.81,21.9143,3419,0
+INTL.US,D,20240205,000000,21.793,21.85,21.7387,21.8155,6142,0
+INTL.US,D,20240206,000000,21.985,22.05,21.985,22.05,2570,0
+INTL.US,D,20240207,000000,22.085,22.12,22.06,22.1053,4043,0
+INTL.US,D,20240208,000000,21.98,22.0231,21.971,22.0102,6690,0
+INTL.US,D,20240209,000000,21.9,22.14,21.9,22.0951,4106,0
+INTL.US,D,20240212,000000,22.22,22.2399,22.15,22.1616,7529,0
+INTL.US,D,20240213,000000,21.8,21.88,21.73,21.7774,2553,0
+INTL.US,D,20240214,000000,21.9643,22.0603,21.9643,22.0603,7762,0
+INTL.US,D,20240215,000000,22.21,22.27,22.156,22.22,10605,0
+INTL.US,D,20240216,000000,22.3741,22.39,22.3202,22.3202,6304,0
+INTL.US,D,20240220,000000,22.5,22.5,22.36,22.4073,7933,0
+INTL.US,D,20240221,000000,22.35,22.42,22.31,22.405,13908,0
+INTL.US,D,20240222,000000,22.54,22.67,22.54,22.6675,8156,0
+INTL.US,D,20240223,000000,22.74,22.74,22.61,22.67,9749,0
+INTL.US,D,20240226,000000,22.71,22.71,22.6,22.6292,5915,0
+INTL.US,D,20240227,000000,22.645,22.7199,22.63,22.6745,14503,0
+INTL.US,D,20240228,000000,22.7,22.7,22.46,22.5001,4740,0
+INTL.US,D,20240229,000000,22.5338,22.5625,22.515,22.5625,1327,0
+INTL.US,D,20240301,000000,22.7,22.785,22.7,22.7648,7600,0
+INTL.US,D,20240304,000000,22.7398,22.75,22.6957,22.7035,15838,0
+INTL.US,D,20240305,000000,22.58,22.7246,22.53,22.5898,7919,0
+INTL.US,D,20240306,000000,22.8489,22.8851,22.7992,22.8152,6130,0
+INTL.US,D,20240307,000000,22.9,22.9819,22.9,22.93,6381,0
+INTL.US,D,20240308,000000,23.06,23.06,22.86,22.86,8096,0
+INTL.US,D,20240311,000000,22.76,22.8699,22.76,22.78,13391,0
+INTL.US,D,20240312,000000,22.96,23.0199,22.87,23.0199,1770,0
+INTL.US,D,20240313,000000,22.94,23.015,22.94,22.9753,6136,0
+INTL.US,D,20240314,000000,22.9732,22.9732,22.82,22.8675,19539,0
+INTL.US,D,20240315,000000,22.875,22.875,22.8001,22.8327,7023,0
+INTL.US,D,20240318,000000,22.887,22.887,22.83,22.8339,6118,0
+INTL.US,D,20240319,000000,22.83,22.8499,22.705,22.8152,3340,0
+INTL.US,D,20240320,000000,22.73,23.0991,22.73,23.0753,10978,0
+INTL.US,D,20240321,000000,23.22,23.29,23.0954,23.0954,13520,0
+INTL.US,D,20240322,000000,23.09,23.09,22.93,22.982,14473,0
+INTL.US,D,20240325,000000,22.965,22.98,22.94,22.9472,4658,0
+INTL.US,D,20240326,000000,22.9,23.0602,22.9,22.9906,9184,0
+INTL.US,D,20240327,000000,23.07,23.0816,23.03,23.0816,14753,0
+INTL.US,D,20240328,000000,23.11,23.1133,23.04,23.082,10638,0
+INTL.US,D,20240401,000000,22.95,23.052,22.925,22.96,9163,0
+INTL.US,D,20240402,000000,22.912,22.95,22.8901,22.9351,11050,0
+INTL.US,D,20240403,000000,22.88,23.07,22.88,23.0218,5860,0
+INTL.US,D,20240404,000000,23.2,23.23,22.9042,22.9042,2279,0
+INTL.US,D,20240405,000000,22.85,22.964,22.85,22.964,1754,0
+INTL.US,D,20240408,000000,23.06,23.1761,23.06,23.1054,7483,0
+INTL.US,D,20240409,000000,23.26,23.26,23.05,23.1,7279,0
+INTL.US,D,20240410,000000,22.805,22.83,22.7,22.785,6081,0
+INTL.US,D,20240411,000000,22.78,22.8899,22.71,22.841,7375,0
+INTL.US,D,20240412,000000,22.62,22.62,22.36,22.4,10909,0
+INTL.US,D,20240415,000000,22.63,22.63,22.2501,22.2819,69450,0
+INTL.US,D,20240416,000000,21.92,22.435,21.74,22,24635,0
+INTL.US,D,20240417,000000,21.94,21.99,21.94,21.9734,3059,0
+INTL.US,D,20240418,000000,22.0601,22.11,21.976,21.9989,6703,0
+INTL.US,D,20240419,000000,21.8201,21.97,21.8201,21.9536,7900,0
+INTL.US,D,20240422,000000,22.11,22.26,22.05,22.24,32254,0
+INTL.US,D,20240423,000000,22.18,22.4293,22.18,22.4139,1692,0
+INTL.US,D,20240424,000000,22.33,22.4421,22.33,22.4421,5986,0
+INTL.US,D,20240425,000000,21.99,22.3598,21.99,22.35,7699,0
+INTL.US,D,20240426,000000,22.56,22.57,22.462,22.555,7214,0
+INTL.US,D,20240429,000000,22.58,22.69,22.55,22.6835,35285,0
+INTL.US,D,20240430,000000,22.6,22.6,22.36,22.3769,7212,0
+INTL.US,D,20240501,000000,22.39,22.658,22.35,22.3891,11995,0
+INTL.US,D,20240502,000000,22.58,22.7699,22.58,22.74,3682,0
+INTL.US,D,20240503,000000,22.87,22.9443,22.86,22.91,6052,0
+INTL.US,D,20240506,000000,23.0067,23.0799,23,23.0383,8449,0
+INTL.US,D,20240507,000000,22.94,23.03,22.9268,22.94,6007,0
+INTL.US,D,20240508,000000,22.8001,22.9191,22.8001,22.9049,2897,0
+INTL.US,D,20240509,000000,22.84,23.08,22.84,23.08,3551,0
+INTL.US,D,20240510,000000,23.12,23.12,23.01,23.0489,7648,0
+INTL.US,D,20240513,000000,23.13,23.1734,23.13,23.1499,6974,0
+INTL.US,D,20240514,000000,23.1925,23.26,23.1771,23.26,5701,0
+INTL.US,D,20240515,000000,23.4,23.48,23.4,23.465,4507,0
+INTL.US,D,20240516,000000,23.5,23.5,23.4,23.4038,4744,0
+INTL.US,D,20240517,000000,23.39,23.5499,23.39,23.5,6969,0
+INTL.US,D,20240520,000000,23.56,23.5799,23.4912,23.5242,24137,0
+INTL.US,D,20240521,000000,23.43,23.43,23.26,23.3598,9081,0
+INTL.US,D,20240522,000000,23.25,23.275,23.16,23.16,14941,0
+INTL.US,D,20240523,000000,23.33,23.33,22.96,23,17667,0
+INTL.US,D,20240524,000000,23.138,23.2,23.12,23.141,8458,0
+INTL.US,D,20240528,000000,23.24,23.24,23.1468,23.1686,4449,0
+INTL.US,D,20240529,000000,22.91,22.91,22.781,22.781,5734,0
+INTL.US,D,20240530,000000,22.8273,22.9218,22.8105,22.8566,9171,0
+INTL.US,D,20240531,000000,22.82,22.8623,22.65,22.8623,7378,0
+INTL.US,D,20240603,000000,23.06,23.06,22.78,22.85,3116,0
+INTL.US,D,20240604,000000,22.6599,22.6599,22.6,22.64,3512,0
+INTL.US,D,20240605,000000,22.84,22.94,22.81,22.92,21716,0
+INTL.US,D,20240606,000000,23.02,23.03,22.95,22.95,12599,0
+INTL.US,D,20240607,000000,22.73,22.81,22.6327,22.6327,9501,0
+INTL.US,D,20240610,000000,22.53,22.73,22.53,22.7001,8539,0
+INTL.US,D,20240611,000000,22.68,22.68,22.5113,22.5874,4822,0
+INTL.US,D,20240612,000000,22.83,22.87,22.7334,22.7334,2021,0
+INTL.US,D,20240613,000000,22.68,22.68,22.52,22.55,3932,0
+INTL.US,D,20240614,000000,22.49,22.49,22.4,22.4681,5515,0
+INTL.US,D,20240617,000000,22.42,22.5529,22.4,22.5529,3195,0
+INTL.US,D,20240618,000000,22.59,22.665,22.59,22.635,7577,0
+INTL.US,D,20240620,000000,22.53,22.6001,22.46,22.52,11712,0
+INTL.US,D,20240621,000000,22.46,22.48,22.43,22.44,7395,0
+INTL.US,D,20240624,000000,22.49,22.665,22.49,22.54,5018,0
+INTL.US,D,20240625,000000,22.5,22.57,22.5,22.55,3199,0
+INTL.US,D,20240626,000000,22.51,22.51,22.43,22.4908,7212,0
+INTL.US,D,20240627,000000,22.54,22.56,22.51,22.535,5598,0
+INTL.US,D,20240628,000000,22.6899,22.6899,22.55,22.56,5155,0
+INTL.US,D,20240701,000000,22.74,22.74,22.58,22.58,1923,0
+INTL.US,D,20240702,000000,22.5904,22.645,22.59,22.621,15314,0
+INTL.US,D,20240703,000000,22.97,22.97,22.92,22.92,709,0
+INTL.US,D,20240705,000000,23.03,23.039,22.95,23.02,4970,0
+INTL.US,D,20240708,000000,22.99,23.02,22.97,22.9975,3213,0
+INTL.US,D,20240709,000000,23.01,23.0899,23.01,23.0794,7621,0
+INTL.US,D,20240710,000000,23.18,23.2935,23.18,23.251,5677,0
+INTL.US,D,20240711,000000,23.46,23.46,23.36,23.371,3998,0
+INTL.US,D,20240712,000000,23.5,23.6699,23.5,23.571,8062,0
+INTL.US,D,20240715,000000,23.48,23.4801,23.36,23.36,24215,0
+INTL.US,D,20240716,000000,23.45,23.49,23.39,23.46,20251,0
+INTL.US,D,20240717,000000,23.32,23.38,23.19,23.22,30322,0
+INTL.US,D,20240718,000000,23.14,23.2816,23.01,23.0385,15913,0
+INTL.US,D,20240719,000000,22.78,22.9285,22.78,22.8061,5566,0
+INTL.US,D,20240722,000000,23.02,23.02,22.9,23.001,3927,0
+INTL.US,D,20240723,000000,22.9304,22.96,22.91,22.91,3522,0
+INTL.US,D,20240724,000000,22.72,22.72,22.56,22.56,3423,0
+INTL.US,D,20240725,000000,22.48,22.55,22.4438,22.4438,5185,0
+INTL.US,D,20240726,000000,22.6,22.71,22.6,22.67,6477,0
+INTL.US,D,20240729,000000,22.58,22.58,22.521,22.521,3578,0
+INTL.US,D,20240730,000000,22.58,22.59,22.4407,22.495,2809,0
+INTL.US,D,20240731,000000,22.86,22.946,22.86,22.9417,2237,0
+INTL.US,D,20240801,000000,22.65,22.65,22.265,22.3368,14075,0
+INTL.US,D,20240802,000000,22.13,22.13,21.7901,21.95,95606,0
+INTL.US,D,20240805,000000,21.1,21.85,20.831,21.38,62790,0
+INTL.US,D,20240806,000000,21.2,21.55,21.2,21.4,22794,0
+INTL.US,D,20240807,000000,21.91,21.96,21.49,21.49,30863,0
+INTL.US,D,20240808,000000,21.79,22.02,21.7301,21.9844,13017,0
+INTL.US,D,20240809,000000,21.93,22.05,21.93,22.0185,9968,0
+INTL.US,D,20240812,000000,22.19,22.19,22.03,22.12,29822,0
+INTL.US,D,20240813,000000,22.22,22.4536,22.22,22.4436,9095,0
+INTL.US,D,20240814,000000,22.49,22.49,22.34,22.4267,15479,0
+INTL.US,D,20240815,000000,22.58,22.77,22.58,22.7301,9085,0
+INTL.US,D,20240816,000000,22.87,22.9599,22.87,22.9444,4846,0
+INTL.US,D,20240819,000000,22.99,23.175,22.99,23.1698,15345,0
+INTL.US,D,20240820,000000,23.14,23.154,23.03,23.0807,10038,0
+INTL.US,D,20240821,000000,23.13,23.23,23.105,23.2,8914,0
+INTL.US,D,20240822,000000,23.23,23.23,22.93,22.93,28004,0
+INTL.US,D,20240823,000000,23.2,23.39,23.17,23.3868,7515,0
+INTL.US,D,20240826,000000,23.39,23.39,23.18,23.18,8167,0
+INTL.US,D,20240827,000000,23.1701,23.305,23.1701,23.28,5519,0
+INTL.US,D,20240828,000000,23.26,23.29,23.08,23.13,8204,0
+INTL.US,D,20240829,000000,23.3,23.3501,23.19,23.19,7870,0
+INTL.US,D,20240830,000000,23.32,23.38,23.21,23.29,45754,0
+INTL.US,D,20240903,000000,23.21,23.21,22.84,22.84,10329,0
+INTL.US,D,20240904,000000,22.8,22.88,22.76,22.8175,126378,0
+INTL.US,D,20240905,000000,22.8999,22.9,22.8,22.8247,4837,0
+INTL.US,D,20240906,000000,22.82,22.82,22.31,22.31,191473,0
+INTL.US,D,20240909,000000,22.53,22.61,22.471,22.501,13602,0
+INTL.US,D,20240910,000000,22.29,22.457,22.27,22.44,2404,0
+INTL.US,D,20240911,000000,22.27,22.62,22.27,22.62,16402,0
+INTL.US,D,20240912,000000,22.6,22.8,22.6,22.79,1927,0
+INTL.US,D,20240913,000000,22.88,22.95,22.88,22.89,6255,0
+INTL.US,D,20240916,000000,22.88,22.98,22.8702,22.92,40592,0
+INTL.US,D,20240917,000000,23,23.05,22.79,22.791,59613,0
+INTL.US,D,20240918,000000,22.85,22.97,22.73,22.79,16555,0
+INTL.US,D,20240919,000000,23.1383,23.235,23.03,23.1925,13441,0
+INTL.US,D,20240920,000000,23.13,23.13,23.0351,23.05,21751,0
+INTL.US,D,20240923,000000,23.2,23.3,23.09,23.24,45489,0
+INTL.US,D,20240924,000000,23.51,23.62,23.4001,23.5889,32212,0
+INTL.US,D,20240925,000000,23.58,23.62,23.41,23.47,22764,0
+INTL.US,D,20240926,000000,24.07,24.51,23.9917,24.12,26093,0
+INTL.US,D,20240927,000000,24.02,24.22,24,24,21331,0
+INTL.US,D,20240930,000000,24.0093,24.04,23.78,23.8934,7785,0
+INTL.US,D,20241001,000000,24.02,24.02,23.64,23.83,12647,0
+INTL.US,D,20241002,000000,23.87,23.9465,23.825,23.9465,9711,0
+INTL.US,D,20241003,000000,23.6899,23.7843,23.63,23.7139,9267,0
+INTL.US,D,20241004,000000,23.82,23.9407,23.82,23.9407,5434,0
+INTL.US,D,20241007,000000,24,24,23.86,23.9299,8705,0
+INTL.US,D,20241008,000000,23.71,23.71,23.6201,23.7,5674,0
+INTL.US,D,20241009,000000,23.55,23.71,23.55,23.6849,5410,0
+INTL.US,D,20241010,000000,23.64,23.65,23.5701,23.6368,7537,0
+INTL.US,D,20241011,000000,23.68,23.8,23.605,23.7734,9451,0
+INTL.US,D,20241014,000000,23.82,23.85,23.705,23.795,35741,0
+INTL.US,D,20241015,000000,23.6754,23.6754,23.321,23.321,6942,0
+INTL.US,D,20241016,000000,23.46,23.46,23.41,23.445,5585,0
+INTL.US,D,20241017,000000,23.29,23.458,23.29,23.31,7248,0
+INTL.US,D,20241018,000000,23.6,23.6,23.51,23.511,4712,0
+INTL.US,D,20241021,000000,23.35,23.49,23.27,23.28,8179,0
+INTL.US,D,20241022,000000,23.22,23.23,23.1815,23.2066,12272,0
+INTL.US,D,20241023,000000,23.02,23.0201,22.91,22.98,8146,0
+INTL.US,D,20241024,000000,23.07,23.07,22.99,23.0393,6262,0
+INTL.US,D,20241025,000000,23.11,23.165,22.992,23.0152,15340,0
+INTL.US,D,20241028,000000,23.15,23.23,23.15,23.2016,5412,0
+INTL.US,D,20241029,000000,23.18,23.22,23.1052,23.1936,2598,0
+INTL.US,D,20241030,000000,23.13,23.13,23.053,23.053,2287,0
+INTL.US,D,20241031,000000,22.975,22.975,22.8001,22.9099,23149,0
+INTL.US,D,20241101,000000,23,23.09,22.9141,22.9141,32195,0
+INTL.US,D,20241104,000000,23.14,23.15,23.0315,23.05,21674,0
+INTL.US,D,20241105,000000,23.1501,23.2945,23.15,23.26,24357,0
+INTL.US,D,20241106,000000,23.07,23.07,22.885,23.0302,25673,0
+INTL.US,D,20241107,000000,23.32,23.525,23.32,23.4887,15190,0
+INTL.US,D,20241108,000000,23.2,23.2,22.9701,23.045,9551,0
+INTL.US,D,20241111,000000,23.02,23.05,22.9797,23.0345,48390,0
+INTL.US,D,20241112,000000,22.2093,24,22.2093,22.6724,13505,0
+INTL.US,D,20241113,000000,22.615,22.64,22.5,22.517,28156,0
+INTL.US,D,20241114,000000,22.6,22.61,22.4894,22.4894,12211,0
+INTL.US,D,20241115,000000,22.4,22.43,22.35,22.3985,12686,0
+INTL.US,D,20241118,000000,22.45,22.5883,22.41,22.5412,11716,0
+INTL.US,D,20241119,000000,22.42,22.58,22.39,22.56,8849,0
+INTL.US,D,20241120,000000,22.4391,22.53,22.4001,22.53,10085,0
+INTL.US,D,20241121,000000,22.52,22.59,22.48,22.53,15324,0
+INTL.US,D,20241122,000000,22.56,22.59,22.515,22.58,6807,0
+INTL.US,D,20241125,000000,22.85,22.85,22.6976,22.7796,8710,0
+INTL.US,D,20241126,000000,22.7656,22.78,22.62,22.6788,14852,0
+INTL.US,D,20241127,000000,22.742,22.78,22.66,22.6999,3261,0
+INTL.US,D,20241129,000000,22.69,22.9104,22.69,22.9104,4046,0
+INTL.US,D,20241202,000000,23.0896,23.09,22.93,23.08,16701,0
+INTL.US,D,20241203,000000,23.055,23.18,22.93,23.1336,12962,0
+INTL.US,D,20241204,000000,23.1983,23.2574,23.1604,23.2263,7431,0
+INTL.US,D,20241205,000000,23.35,23.368,23.2936,23.305,15517,0
+INTL.US,D,20241206,000000,23.33,23.4,23.27,23.3245,13747,0
+INTL.US,D,20241209,000000,23.53,23.62,23.4849,23.4849,6969,0
+INTL.US,D,20241210,000000,23.2874,23.39,23.23,23.2472,6699,0
+INTL.US,D,20241211,000000,23.354,23.399,23.31,23.39,8338,0
+INTL.US,D,20241212,000000,23.3247,23.33,23.23,23.23,9651,0
+INTL.US,D,20241213,000000,23.1839,23.36,23.15,23.202,30753,0
+INTL.US,D,20241216,000000,23.08,23.1658,23.06,23.1199,12273,0
+INTL.US,D,20241217,000000,23.06,23.1315,23.06,23.1059,2906,0
+INTL.US,D,20241218,000000,23.16,23.16,22.6198,22.6198,6453,0
+INTL.US,D,20241219,000000,22.2899,22.37,22.1535,22.1535,8561,0
+INTL.US,D,20241220,000000,21.9841,23.4323,21.7103,22.1945,12622,0
+INTL.US,D,20241223,000000,22.12,22.2845,22.12,22.2845,3476,0
+INTL.US,D,20241226,000000,22.37,22.4,22.3101,22.366,8264,0
+INTL.US,D,20241227,000000,22.2489,22.3,22.2,22.2701,63534,0
+INTL.US,D,20241230,000000,22.08,22.18,22.08,22.127,2616,0
+INTL.US,D,20241231,000000,22.1555,22.2,22.06,22.103,4207,0
+INTL.US,D,20250102,000000,22.14,22.145,21.9968,22.0343,62488,0
+INTL.US,D,20250103,000000,22.12,22.216,22.09,22.21,5602,0
+INTL.US,D,20250106,000000,22.55,22.68,22.4,22.43,83561,0
+INTL.US,D,20250107,000000,22.54,22.56,22.3,22.307,4136,0
+INTL.US,D,20250108,000000,22.14,22.239,22.1399,22.239,12507,0
+INTL.US,D,20250110,000000,21.772,21.92,21.772,21.798,10148,0
+INTL.US,D,20250113,000000,21.71,21.8,21.66,21.7657,3766,0
+INTL.US,D,20250114,000000,21.98,22.0299,21.87,21.9723,11248,0
+INTL.US,D,20250115,000000,22.228,22.24,22.21,22.24,5421,0
+INTL.US,D,20250116,000000,22.285,22.4,22.27,22.2783,11086,0
+INTL.US,D,20250117,000000,22.39,22.52,22.32,22.48,17355,0
+INTL.US,D,20250121,000000,22.73,22.87,22.6,22.7601,46676,0
+INTL.US,D,20250122,000000,22.91,23.28,22.73,22.78,45406,0
+INTL.US,D,20250123,000000,22.73,22.83,22.695,22.811,16970,0
+INTL.US,D,20250124,000000,22.9,22.99,22.85,22.93,18684,0
+INTL.US,D,20250127,000000,22.59,22.66,22.56,22.5989,7745,0
+INTL.US,D,20250128,000000,22.5558,22.709,22.5558,22.709,6685,0
+INTL.US,D,20250129,000000,22.8,22.83,22.7262,22.7386,5581,0
+INTL.US,D,20250130,000000,22.945,23.09,22.94,22.96,19422,0
+INTL.US,D,20250131,000000,22.98,23.08,22.78,22.78,8085,0
+INTL.US,D,20250203,000000,22.3,22.593,22.3,22.5,8125,0
+INTL.US,D,20250204,000000,22.7397,22.8669,22.72,22.8351,8656,0
+INTL.US,D,20250205,000000,22.9199,23,22.85,23,4978,0
+INTL.US,D,20250206,000000,23.06,23.0777,23.01,23.0777,6658,0
+INTL.US,D,20250207,000000,23.14,23.1801,22.915,22.94,5433,0
+INTL.US,D,20250210,000000,23.1138,23.1899,23.07,23.1478,7814,0
+INTL.US,D,20250211,000000,23.09,23.23,23.07,23.1769,32005,0
+INTL.US,D,20250212,000000,23.05,23.34,23.0204,23.26,87003,0
+INTL.US,D,20250213,000000,23.36,23.61,23.31,23.61,129050,0
+INTL.US,D,20250214,000000,23.75,23.85,23.57,23.64,61041,0
+INTL.US,D,20250218,000000,23.889,23.96,23.73,23.84,143756,0
+INTL.US,D,20250219,000000,23.64,23.7983,23.52,23.54,35480,0
+INTL.US,D,20250220,000000,23.7467,23.7467,23.565,23.62,24905,0
+INTL.US,D,20250221,000000,23.5,23.7899,23.5,23.56,33477,0
+INTL.US,D,20250224,000000,23.48,23.48,23.26,23.28,9703,0
+INTL.US,D,20250225,000000,23.4,23.4,23.32,23.35,10430,0
+INTL.US,D,20250226,000000,23.57,23.7,23.4509,23.54,10560,0
+INTL.US,D,20250227,000000,23.5,23.5,23.1401,23.1401,10908,0
+INTL.US,D,20250228,000000,22.9,23.07,22.89,23.005,5691,0
+INTL.US,D,20250303,000000,23.418,23.48,23.06,23.13,39096,0
+INTL.US,D,20250304,000000,23.08,23.29,22.83,23.1776,16809,0
+INTL.US,D,20250305,000000,23.53,23.863,23.52,23.8564,8610,0
+INTL.US,D,20250306,000000,23.85,23.9248,23.7,23.73,9725,0
+INTL.US,D,20250307,000000,23.8372,23.9,23.67,23.871,3709,0
+INTL.US,D,20250310,000000,23.486,23.486,23.135,23.26,17842,0
+INTL.US,D,20250311,000000,23.362,23.4099,23.1999,23.3504,6021,0
+INTL.US,D,20250312,000000,23.35,23.46,23.35,23.42,14312,0
+INTL.US,D,20250313,000000,23.2635,23.4099,23.2635,23.3234,21640,0
+INTL.US,D,20250314,000000,23.658,23.82,23.53,23.82,24038,0
+INTL.US,D,20250317,000000,23.8834,24.19,23.8834,24.17,31624,0
+INTL.US,D,20250318,000000,24.11,24.14,23.98,24.05,29469,0
+INTL.US,D,20250319,000000,24.05,24.2,24.04,24.1582,21449,0
+INTL.US,D,20250320,000000,23.82,23.97,23.82,23.906,152394,0
+INTL.US,D,20250321,000000,23.6215,23.7503,23.6215,23.71,8091,0
+INTL.US,D,20250324,000000,23.76,23.93,23.67,23.73,12787,0
+INTL.US,D,20250325,000000,23.78,23.89,23.73,23.8104,10680,0
+INTL.US,D,20250326,000000,23.72,23.84,23.585,23.62,7236,0
+INTL.US,D,20250327,000000,23.6103,23.7699,23.57,23.7,2664,0
+INTL.US,D,20250328,000000,23.5056,23.55,23.32,23.4,16061,0
+INTL.US,D,20250331,000000,22.9501,23.27,22.9501,23.2476,4774,0
+INTL.US,D,20250401,000000,23.1942,23.3899,23.15,23.3,30088,0
+INTL.US,D,20250402,000000,23.3099,23.3801,23.28,23.37,7847,0
+INTL.US,D,20250403,000000,23.2064,23.21,23,23.04,14007,0
+INTL.US,D,20250404,000000,22.08,22.18,21.485,21.55,32287,0
+INTL.US,D,20250407,000000,20.72,21.79,20.541,20.85,24311,0
+INTL.US,D,20250408,000000,21.639,21.64,20.42,20.67,19483,0
+INTL.US,D,20250409,000000,20.76,24.44,20.58,22.13,39442,0
+INTL.US,D,20250410,000000,21.64,21.8819,21.54,21.7041,13028,0
+INTL.US,D,20250411,000000,21.934,22.31,21.8608,22.3,33643,0
+INTL.US,D,20250414,000000,22.47,22.67,22.41,22.6,9895,0
+INTL.US,D,20250415,000000,22.65,22.7499,22.63,22.63,8062,0
+INTL.US,D,20250416,000000,22.62,22.71,22.4581,22.57,14115,0
+INTL.US,D,20250417,000000,22.75,22.8352,22.72,22.7662,3688,0
+INTL.US,D,20250421,000000,22.7799,22.8,22.53,22.6884,8218,0
+INTL.US,D,20250422,000000,22.97,23.16,22.9,23.134,5285,0
+INTL.US,D,20250423,000000,23.5,23.52,23.2561,23.28,11865,0
+INTL.US,D,20250424,000000,23.3692,23.6,23.36,23.59,5431,0
+INTL.US,D,20250425,000000,23.46,23.67,23.4461,23.67,15541,0
+INTL.US,D,20250428,000000,23.64,23.74,23.62,23.74,6437,0
+INTL.US,D,20250429,000000,23.7426,23.81,23.73,23.7595,8175,0
+INTL.US,D,20250430,000000,23.6179,23.81,23.6042,23.7,19353,0
+INTL.US,D,20250501,000000,23.76,23.78,23.688,23.73,4569,0
+INTL.US,D,20250502,000000,24.14,24.2387,24.12,24.2145,3157,0
+INTL.US,D,20250505,000000,24.25,24.335,24.23,24.23,10117,0
+INTL.US,D,20250506,000000,24.2545,24.35,24.24,24.24,12096,0
+INTL.US,D,20250507,000000,24.16,24.24,24.1,24.1,5019,0
+INTL.US,D,20250508,000000,24.25,24.25,24.05,24.05,12867,0
+INTL.US,D,20250509,000000,24.4767,24.4767,24.14,24.1708,4955,0
+INTL.US,D,20250512,000000,24.46,24.51,24.34,24.51,11174,0
+INTL.US,D,20250513,000000,24.435,24.63,24.39,24.5634,9981,0
+INTL.US,D,20250514,000000,24.657,24.657,24.55,24.5783,24808,0
+INTL.US,D,20250515,000000,24.5714,24.6654,24.56,24.6654,3930,0
+INTL.US,D,20250516,000000,24.6601,24.738,24.64,24.738,4263,0
+INTL.US,D,20250519,000000,24.67,24.88,24.63,24.86,4779,0
+INTL.US,D,20250520,000000,25,25,24.88,24.9,10418,0
+INTL.US,D,20250521,000000,24.9948,24.9954,24.81,24.8395,7053,0
+INTL.US,D,20250522,000000,24.689,24.85,24.689,24.745,7381,0
+INTL.US,D,20250523,000000,24.697,24.88,24.697,24.7955,10262,0
+INTL.US,D,20250527,000000,25.08,25.09,25.05,25.052,3816,0
+INTL.US,D,20250528,000000,24.91,24.9425,24.84,24.8566,1675,0
+INTL.US,D,20250529,000000,24.94,24.9825,24.885,24.9689,2883,0
+INTL.US,D,20250530,000000,24.78,24.88,24.73,24.8647,4914,0
+INTL.US,D,20250602,000000,24.9407,25.04,24.9407,25.04,2197,0
+INTL.US,D,20250603,000000,24.92,25.02,24.9,24.9948,5435,0
+INTL.US,D,20250604,000000,25.0909,25.2,25.0909,25.1789,6601,0
+INTL.US,D,20250605,000000,25.27,25.28,25.1407,25.1907,3571,0
+INTL.US,D,20250606,000000,25.1961,25.29,25.19,25.29,3559,0
+INTL.US,D,20250609,000000,25.37,25.5,25.32,25.32,4644,0
+INTL.US,D,20250610,000000,25.43,25.48,25.37,25.39,12679,0
+INTL.US,D,20250611,000000,25.54,25.58,25.43,25.46,16131,0
+INTL.US,D,20250612,000000,25.55,25.6299,25.48,25.6222,15204,0
+INTL.US,D,20250613,000000,25.27,25.36,25.1801,25.229,7439,0
+INTL.US,D,20250616,000000,25.45,25.5965,25.4201,25.4245,11107,0
+INTL.US,D,20250617,000000,25.27,25.35,25.0843,25.111,8868,0
+INTL.US,D,20250618,000000,25.1,25.2,25.06,25.0958,12320,0
+INTL.US,D,20250620,000000,25.005,25.005,24.879,24.879,5326,0
+INTL.US,D,20250623,000000,24.901,26,24.83,25.0556,5580,0
+INTL.US,D,20250624,000000,25.27,25.51,25.27,25.4606,16201,0
+INTL.US,D,20250625,000000,25.382,25.42,25.3205,25.3971,3406,0
+INTL.US,D,20250626,000000,25.55,25.63,25.506,25.5801,5159,0
+INTL.US,D,20250627,000000,25.66,25.755,25.66,25.7248,3797,0
+INTL.US,D,20250630,000000,25.634,25.7789,25.634,25.7789,2895,0
+INTL.US,D,20250701,000000,25.75,25.8002,25.71,25.8002,2996,0
+INTL.US,D,20250702,000000,25.6934,25.8445,25.6934,25.8445,7477,0
+INTL.US,D,20250703,000000,25.89,25.89,25.84,25.863,6302,0
+INTL.US,D,20250707,000000,25.7687,25.7687,25.54,25.6148,7418,0
+INTL.US,D,20250708,000000,25.7167,25.8,25.705,25.785,10747,0
+INTL.US,D,20250709,000000,25.835,25.845,25.78,25.845,5387,0
+INTL.US,D,20250710,000000,25.8,25.854,25.76,25.84,12534,0
+INTL.US,D,20250711,000000,25.71,25.74,25.6669,25.695,2802,0
+INTL.US,D,20250714,000000,25.6775,25.75,25.39,25.7282,52741,0
+INTL.US,D,20250715,000000,25.87,25.87,25.67,25.7193,2034,0
+INTL.US,D,20250716,000000,25.64,25.7995,25.64,25.7891,17964,0
+INTL.US,D,20250717,000000,25.7654,25.8982,25.745,25.8982,4151,0
+INTL.US,D,20250718,000000,26.06,26.06,25.85,25.8826,13586,0
+INTL.US,D,20250721,000000,25.9445,26.1,25.9445,26.0131,6634,0
+INTL.US,D,20250722,000000,25.95,26.0973,25.95,26.0973,7730,0
+INTL.US,D,20250723,000000,26.39,26.5795,26.33,26.5642,8124,0
+INTL.US,D,20250724,000000,26.4201,26.4895,26.31,26.405,9872,0
+INTL.US,D,20250725,000000,26.23,26.37,26.21,26.312,24766,0
+INTL.US,D,20250728,000000,26.13,26.19,25.9007,26.0156,14835,0
+INTL.US,D,20250729,000000,26.0275,26.07,25.95,26.0271,8274,0
+INTL.US,D,20250730,000000,25.9,25.95,25.78,25.7934,6071,0
+INTL.US,D,20250731,000000,25.7075,25.73,25.625,25.6365,4788,0
+INTL.US,D,20250801,000000,25.485,25.485,25.34,25.4764,10512,0
+INTL.US,D,20250804,000000,25.7635,25.79,25.7342,25.75,14383,0
+INTL.US,D,20250805,000000,25.885,25.9135,25.7944,25.8,18003,0
+INTL.US,D,20250806,000000,25.9449,26.0659,25.9449,26.0464,9950,0
+INTL.US,D,20250807,000000,26.3,26.3,26.14,26.2165,7247,0
+INTL.US,D,20250808,000000,26.29,26.35,26.2849,26.298,2705,0
+INTL.US,D,20250811,000000,26.245,26.27,26.16,26.1799,16908,0
+INTL.US,D,20250812,000000,26.2975,26.54,26.26,26.5211,15017,0
+INTL.US,D,20250813,000000,26.6949,26.769,26.68,26.7469,7871,0
+INTL.US,D,20250814,000000,26.53,26.58,26.49,26.49,18239,0
+INTL.US,D,20250815,000000,26.7499,26.83,26.6,26.6641,92384,0
+INTL.US,D,20250818,000000,26.75,26.76,26.66,26.7026,21373,0
+INTL.US,D,20250819,000000,26.81,26.88,26.625,26.6757,62829,0
+INTL.US,D,20250820,000000,26.7046,26.71,26.59,26.6822,28225,0
+INTL.US,D,20250821,000000,26.59,26.66,26.56,26.61,14925,0
+INTL.US,D,20250822,000000,26.74,27.11,26.73,27.0301,35065,0
+INTL.US,D,20250825,000000,27.08,27.12,26.83,26.91,43275,0
+INTL.US,D,20250826,000000,26.859,26.88,26.75,26.8,14212,0
+INTL.US,D,20250827,000000,26.565,26.7,26.4139,26.64,13573,0
+INTL.US,D,20250828,000000,26.73,26.84,26.69,26.73,15027,0
+INTL.US,D,20250829,000000,26.71,26.82,26.697,26.82,7930,0
+INTL.US,D,20250902,000000,26.5,26.6,26.38,26.6,12492,0
+INTL.US,D,20250903,000000,26.55,26.69,26.55,26.6549,9566,0
+INTL.US,D,20250904,000000,26.6048,26.7337,26.59,26.7337,4757,0
+INTL.US,D,20250905,000000,27,27.07,26.8291,26.8983,5567,0
+INTL.US,D,20250908,000000,27.05,27.0902,27.05,27.08,6959,0
+INTL.US,D,20250909,000000,27.1613,27.25,27.16,27.2097,14333,0
+INTL.US,D,20250910,000000,27.3214,27.3214,27.22,27.25,7242,0
+INTL.US,D,20250911,000000,27.4501,27.61,27.34,27.6067,8342,0
+INTL.US,D,20250912,000000,27.5525,27.5695,27.38,27.5167,14375,0
+INTL.US,D,20250915,000000,27.705,27.76,27.671,27.671,11995,0
+INTL.US,D,20250916,000000,27.709,27.8599,27.709,27.8599,9250,0
+INTL.US,D,20250917,000000,27.859,27.9239,27.7985,27.845,6383,0
+INTL.US,D,20250918,000000,27.9499,28.16,27.69,27.77,213992,0
+INTL.US,D,20250919,000000,27.85,27.9,27.68,27.78,81016,0
+INTL.US,D,20250922,000000,27.8,27.85,27.69,27.85,36590,0
+INTL.US,D,20250923,000000,27.815,27.9787,27.73,27.74,51328,0
+INTL.US,D,20250924,000000,27.725,27.77,27.38,27.6,41728,0
+INTL.US,D,20250925,000000,27.55,27.55,27.39,27.54,38258,0
+INTL.US,D,20250926,000000,27.485,27.64,27.46,27.62,32328,0
+INTL.US,D,20250929,000000,27.77,27.82,27.67,27.7583,15073,0
+INTL.US,D,20250930,000000,27.81,27.8484,27.78,27.81,18309,0
+INTL.US,D,20251001,000000,27.95,28.049,27.91,28.0023,26246,0
+INTL.US,D,20251002,000000,28.2085,28.24,28,28.1583,40785,0
+INTL.US,D,20251003,000000,28.28,28.33,28.14,28.239,34088,0
+INTL.US,D,20251006,000000,28.3,28.39,28.27,28.39,16974,0
+INTL.US,D,20251007,000000,28.33,28.39,28.0535,28.0535,12571,0
+INTL.US,D,20251008,000000,28.17,28.25,28.11,28.25,11326,0
+INTL.US,D,20251009,000000,28.126,28.21,27.885,27.915,13007,0
+INTL.US,D,20251010,000000,27.8695,27.9,27.1401,27.2278,26427,0
+INTL.US,D,20251013,000000,27.515,27.662,27.5,27.623,24115,0
+INTL.US,D,20251014,000000,27.3825,27.6593,27.3,27.55,6264,0
+INTL.US,D,20251015,000000,27.8,27.89,27.64,27.75,23331,0
+INTL.US,D,20251016,000000,27.9,28.0396,27.85,27.9179,10415,0
+INTL.US,D,20251017,000000,27.825,27.9395,27.72,27.8938,9396,0
+INTL.US,D,20251020,000000,28.025,28.1899,28.01,28.1571,12690,0
+INTL.US,D,20251021,000000,27.98,28.03,27.88,27.9179,37472,0
+INTL.US,D,20251022,000000,27.9195,27.9858,27.75,27.8646,31821,0
+INTL.US,D,20251023,000000,27.92,28.0594,27.88,28.025,36974,0
+INTL.US,D,20251024,000000,28.22,28.3562,28.14,28.22,34116,0
+INTL.US,D,20251027,000000,28.41,28.4192,28.2916,28.374,87844,0
+INTL.US,D,20251028,000000,28.3341,28.48,28.3191,28.46,18503,0
+INTL.US,D,20251029,000000,28.4601,28.52,28.3,28.3,7738,0
+INTL.US,D,20251030,000000,28.061,28.2395,28.061,28.121,7267,0
+INTL.US,D,20251031,000000,28.02,28.05,27.9301,28.015,5657,0
+INTL.US,D,20251103,000000,28.14,28.17,28.0306,28.087,12882,0
+INTL.US,D,20251104,000000,27.7699,27.92,27.67,27.8,402367,0
+INTL.US,D,20251105,000000,27.87,27.99,27.7556,27.9481,15929,0
+INTL.US,D,20251106,000000,28.07,28.07,27.78,27.81,10211,0
+INTL.US,D,20251107,000000,27.6321,27.81,27.53,27.77,20941,0
+INTL.US,D,20251110,000000,28.0993,28.2148,28.02,28.2148,15232,0
+INTL.US,D,20251111,000000,28.25,28.36,28.21,28.2975,12226,0
+INTL.US,D,20251112,000000,28.33,28.3999,28.3,28.3569,8041,0
+INTL.US,D,20251113,000000,28.385,28.39,27.9401,28.093,10921,0
+INTL.US,D,20251114,000000,27.89,28.147,27.88,28.0125,16059,0
+INTL.US,D,20251117,000000,27.8975,27.99,27.64,27.7309,7073,0
+INTL.US,D,20251118,000000,27.5,27.581,27.376,27.5084,6213,0
+INTL.US,D,20251119,000000,27.47,27.5399,27.3687,27.4411,9422,0
+INTL.US,D,20251120,000000,27.635,27.635,27.03,27.03,8314,0
+INTL.US,D,20251121,000000,27.15,27.355,27.0557,27.2734,9908,0
+INTL.US,D,20251124,000000,27.39,27.5,27.31,27.4827,5942,0
+INTL.US,D,20251125,000000,27.65,27.91,27.525,27.85,85246,0
+INTL.US,D,20251126,000000,27.78,27.94,27.43,27.8,135590,0
+INTL.US,D,20251128,000000,27.92,28.03,27.5,28.03,11828,0
+INTL.US,D,20251201,000000,28,28.07,27.952,28.01,12990,0
+INTL.US,D,20251202,000000,28,28.01,27.8789,27.91,33241,0
+INTL.US,D,20251203,000000,27.9333,28.105,27.9333,28.07,18433,0
+INTL.US,D,20251204,000000,28.15,28.16,28.05,28.085,7114,0
+INTL.US,D,20251205,000000,28.2695,28.288,28.1656,28.1656,13003,0
+INTL.US,D,20251208,000000,28.1905,28.2,28.0483,28.0943,19945,0
+INTL.US,D,20251209,000000,28.04,28.11,27.99,28.0244,13759,0
+INTL.US,D,20251210,000000,28.1029,28.37,28.05,28.318,15588,0
+INTL.US,D,20251211,000000,28.21,28.4,28.21,28.3551,8180,0
+INTL.US,D,20251212,000000,28.391,28.45,28.1,28.25,12274,0
+INTL.US,D,20251215,000000,28.3575,28.3575,28.2,28.31,6316,0
+INTL.US,D,20251216,000000,28.16,28.16,27.98,28.1,11010,0
+INTL.US,D,20251217,000000,28.13,28.1599,27.9,27.96,19577,0
+INTL.US,D,20251218,000000,28.15,28.2475,28.13,28.19,14694,0
+INTL.US,D,20251219,000000,28.272,28.4337,28.272,28.3,8286,0
+INTL.US,D,20251222,000000,28.36,28.49,28.36,28.4,8138,0
+INTL.US,D,20251223,000000,27.828,27.88,27.7681,27.81,17105,0
+INTL.US,D,20251224,000000,27.9,27.94,27.83,27.8806,3142,0
+INTL.US,D,20251226,000000,27.94,28.005,27.9,28.005,8101,0
+INTL.US,D,20251229,000000,27.902,27.97,27.75,27.95,15866,0
+INTL.US,D,20251230,000000,27.95,28.04,27.95,28.02,17281,0
+INTL.US,D,20251231,000000,27.9,27.91,27.81,27.91,27818,0
+INTL.US,D,20260102,000000,28.2417,28.26,28.1675,28.24,12697,0
+INTL.US,D,20260105,000000,28.367,28.67,28.33,28.5934,14461,0
+INTL.US,D,20260106,000000,28.725,28.789,28.645,28.76,15164,0
+INTL.US,D,20260107,000000,28.73,28.75,28.51,28.61,38742,0
+INTL.US,D,20260108,000000,28.42,28.63,28.36,28.63,11043,0
+INTL.US,D,20260109,000000,28.643,28.8,28.6176,28.8,46866,0
+INTL.US,D,20260112,000000,28.89,29.135,28.88,29.13,18080,0
+INTL.US,D,20260113,000000,29,29.1,28.745,28.98,50503,0
+INTL.US,D,20260114,000000,28.95,29.029,28.86,29.01,76096,0
+INTL.US,D,20260115,000000,28.967,29.0972,28.92,28.92,21518,0
+INTL.US,D,20260116,000000,29,29.01,28.87,28.87,15646,0
+INTL.US,D,20260120,000000,28.502,28.83,28.5,28.55,19623,0
+INTL.US,D,20260121,000000,28.73,29.0387,28.71,28.9534,48045,0
+INTL.US,D,20260122,000000,29.1581,29.23,29.08,29.195,59471,0
+INTL.US,D,20260123,000000,29.035,29.32,29.01,29.27,22947,0
+INTL.US,D,20260126,000000,29.28,29.47,29.28,29.37,19216,0
+INTL.US,D,20260127,000000,29.7,29.82,29.51,29.807,32301,0
+INTL.US,D,20260128,000000,29.7263,29.805,29.5308,29.76,26136,0
+INTL.US,D,20260129,000000,29.93,30,29.3999,29.74,71912,0
+INTL.US,D,20260130,000000,29.583,29.64,29.202,29.37,48506,0
+INTL.US,D,20260202,000000,29.2,29.5,29.2,29.5,39904,0
+INTL.US,D,20260203,000000,29.5,29.64,29.3582,29.56,18222,0
+INTL.US,D,20260204,000000,29.7,29.75,29.315,29.51,44281,0
+INTL.US,D,20260205,000000,29.2275,29.35,29.05,29.05,24266,0
+INTL.US,D,20260206,000000,29.56,29.7322,29.43,29.7322,14860,0
+INTL.US,D,20260209,000000,29.89,30.23,29.85,30.07,24890,0
+INTL.US,D,20260210,000000,30.42,30.42,30.1911,30.25,105342,0
+INTL.US,D,20260211,000000,30.46,30.74,30.2,30.57,99952,0
+INTL.US,D,20260212,000000,30.56,30.562,30.1,30.21,68915,0
+INTL.US,D,20260213,000000,30.18,30.24,29.91,30.235,17211,0
+INTL.US,D,20260217,000000,30.02,30.19,29.8,30.06,42447,0
+INTL.US,D,20260218,000000,30.23,30.38,30.16,30.25,49110,0
diff --git a/daily/us/nyse etfs/1/ipo.us.txt b/daily/us/nyse etfs/1/ipo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de370a31684b52823c106dbf9294dc1e2d69fe29
--- /dev/null
+++ b/daily/us/nyse etfs/1/ipo.us.txt	
@@ -0,0 +1,3090 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPO.US,D,20131023,000000,19.64,19.649,19.413,19.487,250628,0
+IPO.US,D,20131024,000000,19.63,19.725,19.534,19.725,63982,0
+IPO.US,D,20131025,000000,19.79,19.819,19.564,19.658,33465,0
+IPO.US,D,20131028,000000,19.725,19.725,19.345,19.441,49000,0
+IPO.US,D,20131029,000000,19.544,19.544,19.298,19.374,174062,0
+IPO.US,D,20131030,000000,19.441,19.45,19.249,19.336,91126,0
+IPO.US,D,20131031,000000,19.298,19.393,19.059,19.298,41334,0
+IPO.US,D,20131101,000000,19.249,19.364,19.116,19.164,25319,0
+IPO.US,D,20131104,000000,19.298,19.374,19.201,19.374,36438,0
+IPO.US,D,20131105,000000,19.326,19.496,19.249,19.468,83185,0
+IPO.US,D,20131106,000000,19.573,19.602,19.345,19.431,102020,0
+IPO.US,D,20131107,000000,19.487,19.487,18.888,18.898,73910,0
+IPO.US,D,20131108,000000,18.926,19.164,18.926,19.106,35670,0
+IPO.US,D,20131111,000000,19.116,19.183,19.116,19.155,11032,0
+IPO.US,D,20131112,000000,19.106,19.211,19.096,19.164,18249,0
+IPO.US,D,20131113,000000,19.068,19.413,19.068,19.413,25340,0
+IPO.US,D,20131114,000000,19.478,19.582,19.458,19.582,23307,0
+IPO.US,D,20131115,000000,19.582,19.761,19.582,19.761,36866,0
+IPO.US,D,20131118,000000,19.79,19.79,19.317,19.336,47688,0
+IPO.US,D,20131119,000000,19.326,19.393,19.116,19.193,35019,0
+IPO.US,D,20131120,000000,19.211,19.298,19.068,19.145,20336,0
+IPO.US,D,20131121,000000,19.259,19.422,19.231,19.384,20407,0
+IPO.US,D,20131122,000000,19.45,19.611,19.45,19.592,44348,0
+IPO.US,D,20131125,000000,19.592,19.592,19.364,19.441,47346,0
+IPO.US,D,20131126,000000,19.487,19.725,19.487,19.63,19462,0
+IPO.US,D,20131127,000000,19.678,19.77,19.678,19.761,17157,0
+IPO.US,D,20131129,000000,19.77,19.809,19.77,19.77,6801,0
+IPO.US,D,20131202,000000,19.725,19.78,19.64,19.64,10049,0
+IPO.US,D,20131203,000000,19.649,19.649,19.468,19.478,20386,0
+IPO.US,D,20131204,000000,19.478,19.621,19.384,19.582,11860,0
+IPO.US,D,20131205,000000,19.564,19.725,19.544,19.668,18816,0
+IPO.US,D,20131206,000000,19.745,19.761,19.602,19.649,19301,0
+IPO.US,D,20131209,000000,19.687,19.77,19.658,19.761,14813,0
+IPO.US,D,20131210,000000,19.761,19.962,19.761,19.943,24283,0
+IPO.US,D,20131211,000000,19.916,19.916,19.554,19.592,55483,0
+IPO.US,D,20131212,000000,19.64,19.809,19.592,19.79,26508,0
+IPO.US,D,20131213,000000,19.858,19.989,19.809,19.989,41493,0
+IPO.US,D,20131216,000000,19.989,20.132,19.989,20.132,16345,0
+IPO.US,D,20131217,000000,20.142,20.218,20.009,20.171,8173,0
+IPO.US,D,20131218,000000,20.201,20.437,20.028,20.437,42903,0
+IPO.US,D,20131219,000000,20.266,20.381,20.228,20.275,65131,0
+IPO.US,D,20131220,000000,20.308,20.404,20.28,20.404,44351,0
+IPO.US,D,20131223,000000,20.585,20.709,20.537,20.671,17717,0
+IPO.US,D,20131224,000000,20.757,20.813,20.661,20.785,11181,0
+IPO.US,D,20131226,000000,20.92,20.92,20.785,20.901,13119,0
+IPO.US,D,20131227,000000,20.833,20.872,20.719,20.719,23818,0
+IPO.US,D,20131230,000000,20.604,20.681,20.547,20.595,29219,0
+IPO.US,D,20131231,000000,20.709,20.794,20.69,20.794,18672,0
+IPO.US,D,20140102,000000,20.823,20.823,20.604,20.7,21403,0
+IPO.US,D,20140103,000000,20.785,20.842,20.69,20.794,14488,0
+IPO.US,D,20140106,000000,20.794,20.823,20.747,20.823,41108,0
+IPO.US,D,20140107,000000,20.785,21.044,20.785,20.966,31579,0
+IPO.US,D,20140108,000000,21.024,21.024,20.862,20.881,10051,0
+IPO.US,D,20140109,000000,21.005,21.024,20.738,20.813,10619,0
+IPO.US,D,20140110,000000,20.92,21.005,20.833,20.985,27834,0
+IPO.US,D,20140113,000000,20.976,20.976,20.518,20.585,28440,0
+IPO.US,D,20140114,000000,20.661,20.92,20.652,20.92,7528,0
+IPO.US,D,20140115,000000,21.024,21.09,20.948,21.072,23935,0
+IPO.US,D,20140116,000000,21.107,21.233,21.044,21.194,25309,0
+IPO.US,D,20140117,000000,21.272,21.272,20.985,21.005,16794,0
+IPO.US,D,20140121,000000,21.117,21.145,20.976,21.081,17504,0
+IPO.US,D,20140122,000000,21.09,21.184,21.09,21.145,8427,0
+IPO.US,D,20140123,000000,20.985,21.044,20.891,21.005,23979,0
+IPO.US,D,20140124,000000,20.891,20.891,20.48,20.49,36066,0
+IPO.US,D,20140127,000000,20.461,20.557,20.034,20.289,30442,0
+IPO.US,D,20140128,000000,20.271,20.537,20.271,20.528,20854,0
+IPO.US,D,20140129,000000,20.366,20.47,20.176,20.251,27469,0
+IPO.US,D,20140130,000000,20.47,20.985,20.47,20.852,13207,0
+IPO.US,D,20140131,000000,20.613,20.91,20.613,20.823,30196,0
+IPO.US,D,20140203,000000,20.891,20.891,20.28,20.394,64598,0
+IPO.US,D,20140204,000000,20.547,20.633,20.547,20.613,7673,0
+IPO.US,D,20140205,000000,20.595,20.613,20.298,20.518,40288,0
+IPO.US,D,20140206,000000,20.452,20.595,20.452,20.567,5855,0
+IPO.US,D,20140207,000000,20.823,20.94,20.728,20.94,9922,0
+IPO.US,D,20140210,000000,21.044,21.044,20.891,20.976,21465,0
+IPO.US,D,20140211,000000,20.995,21.136,20.891,21.09,11844,0
+IPO.US,D,20140212,000000,21.184,21.243,21.136,21.184,12124,0
+IPO.US,D,20140213,000000,21.165,21.554,21.117,21.527,13149,0
+IPO.US,D,20140214,000000,21.603,21.642,21.507,21.642,12883,0
+IPO.US,D,20140218,000000,21.68,21.795,21.67,21.756,43168,0
+IPO.US,D,20140219,000000,21.728,21.765,21.603,21.652,20732,0
+IPO.US,D,20140220,000000,21.574,21.833,21.517,21.804,31916,0
+IPO.US,D,20140221,000000,21.881,21.891,21.709,21.814,20287,0
+IPO.US,D,20140224,000000,21.966,22.164,21.957,22.021,42644,0
+IPO.US,D,20140225,000000,22.088,22.097,21.948,22.002,35834,0
+IPO.US,D,20140226,000000,22.126,22.269,22.069,22.145,21042,0
+IPO.US,D,20140227,000000,22.269,22.488,22.241,22.488,32778,0
+IPO.US,D,20140228,000000,22.593,22.632,22.164,22.413,87215,0
+IPO.US,D,20140303,000000,22.45,22.45,22.03,22.183,32865,0
+IPO.US,D,20140304,000000,22.497,22.554,22.395,22.47,43940,0
+IPO.US,D,20140305,000000,22.544,22.544,22.47,22.536,24199,0
+IPO.US,D,20140306,000000,22.574,22.652,22.46,22.506,29266,0
+IPO.US,D,20140307,000000,22.544,22.544,22.279,22.337,14879,0
+IPO.US,D,20140310,000000,22.403,22.403,22.164,22.288,13207,0
+IPO.US,D,20140311,000000,22.44,22.479,22.107,22.116,34243,0
+IPO.US,D,20140312,000000,22.135,22.183,21.919,22.183,15907,0
+IPO.US,D,20140313,000000,22.318,22.318,21.785,21.852,21195,0
+IPO.US,D,20140314,000000,21.795,21.919,21.765,21.862,16135,0
+IPO.US,D,20140317,000000,21.975,22.05,21.891,22.002,34925,0
+IPO.US,D,20140318,000000,22.097,22.249,22.04,22.145,27074,0
+IPO.US,D,20140319,000000,22.308,22.308,21.966,22.04,29256,0
+IPO.US,D,20140320,000000,21.984,22.088,21.891,21.992,61729,0
+IPO.US,D,20140321,000000,22.123,22.123,21.772,21.821,62926,0
+IPO.US,D,20140324,000000,21.954,22.075,21.201,21.383,64559,0
+IPO.US,D,20140325,000000,21.571,21.649,21.279,21.421,30873,0
+IPO.US,D,20140326,000000,21.571,21.6,21.021,21.021,91636,0
+IPO.US,D,20140327,000000,20.992,21.104,20.782,21.012,50776,0
+IPO.US,D,20140328,000000,21.104,21.288,21.07,21.095,10411,0
+IPO.US,D,20140331,000000,21.259,21.259,21.171,21.22,10231,0
+IPO.US,D,20140401,000000,21.335,21.649,21.335,21.649,7480,0
+IPO.US,D,20140402,000000,21.772,21.772,21.458,21.571,11059,0
+IPO.US,D,20140403,000000,21.466,21.466,20.983,21.021,21046,0
+IPO.US,D,20140404,000000,21.171,21.191,20.515,20.574,56170,0
+IPO.US,D,20140407,000000,20.477,20.592,20.02,20.173,53538,0
+IPO.US,D,20140408,000000,20.248,20.449,20.164,20.353,22758,0
+IPO.US,D,20140409,000000,20.505,20.878,20.487,20.839,9818,0
+IPO.US,D,20140410,000000,20.839,20.859,20.059,20.173,18504,0
+IPO.US,D,20140411,000000,19.981,20.164,19.811,19.84,35313,0
+IPO.US,D,20140414,000000,19.991,20.173,19.792,19.981,15487,0
+IPO.US,D,20140415,000000,20.02,20.202,19.583,20.144,26197,0
+IPO.US,D,20140416,000000,20.286,20.391,20.202,20.373,12244,0
+IPO.US,D,20140417,000000,20.353,20.554,20.353,20.525,4878,0
+IPO.US,D,20140421,000000,20.525,20.592,20.391,20.574,9665,0
+IPO.US,D,20140422,000000,20.744,21.012,20.744,20.927,6861,0
+IPO.US,D,20140423,000000,20.992,20.992,20.63,20.658,8806,0
+IPO.US,D,20140424,000000,20.62,20.62,20.314,20.505,11719,0
+IPO.US,D,20140425,000000,20.353,20.373,20.011,20.097,22925,0
+IPO.US,D,20140428,000000,20.164,20.183,19.593,19.908,17771,0
+IPO.US,D,20140429,000000,19.908,20.183,19.899,20.183,3897,0
+IPO.US,D,20140430,000000,20.03,20.193,19.964,20.193,12504,0
+IPO.US,D,20140501,000000,20.324,20.505,20.324,20.373,8488,0
+IPO.US,D,20140502,000000,20.363,20.477,20.353,20.401,24348,0
+IPO.US,D,20140505,000000,20.173,20.383,20.173,20.373,11587,0
+IPO.US,D,20140506,000000,20.258,20.363,20.069,20.069,14941,0
+IPO.US,D,20140507,000000,20.069,20.069,19.479,19.698,26959,0
+IPO.US,D,20140508,000000,19.688,19.973,19.574,19.593,12434,0
+IPO.US,D,20140509,000000,19.708,19.708,19.497,19.565,7103,0
+IPO.US,D,20140512,000000,19.811,20.107,19.718,20.088,17407,0
+IPO.US,D,20140513,000000,19.991,20.126,19.964,19.964,13075,0
+IPO.US,D,20140514,000000,19.973,19.973,19.821,19.869,4609,0
+IPO.US,D,20140515,000000,19.526,19.679,19.432,19.669,13398,0
+IPO.US,D,20140516,000000,19.641,19.811,19.583,19.801,8385,0
+IPO.US,D,20140519,000000,19.899,19.981,19.879,19.964,6818,0
+IPO.US,D,20140520,000000,19.869,19.964,19.85,19.85,5115,0
+IPO.US,D,20140521,000000,19.964,19.973,19.869,19.973,15128,0
+IPO.US,D,20140522,000000,19.908,20.144,19.908,20.069,13680,0
+IPO.US,D,20140523,000000,20.069,20.183,20.069,20.183,8249,0
+IPO.US,D,20140527,000000,20.268,20.411,20.268,20.411,10142,0
+IPO.US,D,20140528,000000,20.459,20.467,20.324,20.459,8284,0
+IPO.US,D,20140529,000000,20.544,20.583,20.42,20.459,4104,0
+IPO.US,D,20140530,000000,20.439,20.449,20.258,20.305,2705,0
+IPO.US,D,20140602,000000,20.344,20.344,20.173,20.277,8560,0
+IPO.US,D,20140603,000000,20.183,20.334,20.144,20.334,7642,0
+IPO.US,D,20140604,000000,20.258,20.497,20.248,20.497,4908,0
+IPO.US,D,20140605,000000,20.554,20.754,20.497,20.668,5438,0
+IPO.US,D,20140606,000000,20.725,20.792,20.658,20.782,14819,0
+IPO.US,D,20140609,000000,20.782,20.992,20.782,20.878,12388,0
+IPO.US,D,20140610,000000,20.869,21.012,20.859,21.002,8514,0
+IPO.US,D,20140611,000000,20.937,21.012,20.937,21.012,11278,0
+IPO.US,D,20140612,000000,21.078,21.114,20.983,20.983,9063,0
+IPO.US,D,20140613,000000,20.983,21.104,20.888,21.06,11975,0
+IPO.US,D,20140616,000000,21.078,21.181,21.078,21.181,9802,0
+IPO.US,D,20140617,000000,21.191,21.402,21.191,21.374,7482,0
+IPO.US,D,20140618,000000,21.335,21.524,21.325,21.524,14894,0
+IPO.US,D,20140619,000000,21.6,21.6,21.411,21.466,7114,0
+IPO.US,D,20140620,000000,21.418,21.492,21.38,21.482,5835,0
+IPO.US,D,20140623,000000,21.482,21.646,21.482,21.646,16470,0
+IPO.US,D,20140624,000000,21.646,21.693,21.371,21.435,19596,0
+IPO.US,D,20140625,000000,21.465,21.587,21.418,21.568,6854,0
+IPO.US,D,20140626,000000,21.732,21.732,21.502,21.732,10162,0
+IPO.US,D,20140627,000000,21.76,21.769,21.703,21.703,9842,0
+IPO.US,D,20140630,000000,21.646,21.876,21.646,21.818,8143,0
+IPO.US,D,20140701,000000,21.895,22.102,21.895,21.997,11143,0
+IPO.US,D,20140702,000000,22.121,22.121,21.914,21.914,5564,0
+IPO.US,D,20140703,000000,21.979,21.988,21.856,21.933,10885,0
+IPO.US,D,20140707,000000,21.846,21.846,21.577,21.597,25001,0
+IPO.US,D,20140708,000000,21.531,21.531,20.979,21.083,20805,0
+IPO.US,D,20140709,000000,21.256,21.256,21.093,21.188,8073,0
+IPO.US,D,20140710,000000,20.96,21.159,20.722,21.101,6105,0
+IPO.US,D,20140711,000000,21.083,21.101,21.057,21.101,7173,0
+IPO.US,D,20140714,000000,21.168,21.285,21.168,21.188,5342,0
+IPO.US,D,20140715,000000,21.256,21.285,20.943,20.969,2872,0
+IPO.US,D,20140716,000000,20.988,21.093,20.988,21.047,4056,0
+IPO.US,D,20140717,000000,21.027,21.037,20.75,20.75,6739,0
+IPO.US,D,20140718,000000,20.778,21.037,20.778,21.027,6129,0
+IPO.US,D,20140721,000000,20.943,21.178,20.943,21.159,21074,0
+IPO.US,D,20140722,000000,21.217,21.371,21.217,21.276,9474,0
+IPO.US,D,20140723,000000,21.285,21.342,21.256,21.285,16693,0
+IPO.US,D,20140724,000000,21.408,21.482,21.371,21.445,12445,0
+IPO.US,D,20140725,000000,21.418,21.427,21.294,21.332,8678,0
+IPO.US,D,20140728,000000,21.256,21.276,21.111,21.256,22488,0
+IPO.US,D,20140729,000000,21.313,21.361,21.266,21.276,6489,0
+IPO.US,D,20140730,000000,21.75,21.846,21.674,21.713,25153,0
+IPO.US,D,20140731,000000,21.408,21.465,21.237,21.294,13471,0
+IPO.US,D,20140801,000000,21.371,21.371,20.933,21.037,12260,0
+IPO.US,D,20140804,000000,21.083,21.256,21.075,21.256,3182,0
+IPO.US,D,20140805,000000,21.149,21.198,20.96,20.988,5120,0
+IPO.US,D,20140806,000000,20.845,20.988,20.845,20.913,3101,0
+IPO.US,D,20140807,000000,21.018,21.083,20.874,20.874,9283,0
+IPO.US,D,20140808,000000,20.933,21.027,20.923,21.008,1569,0
+IPO.US,D,20140811,000000,21.121,21.256,21.121,21.198,3676,0
+IPO.US,D,20140812,000000,21.217,21.266,21.101,21.149,2579,0
+IPO.US,D,20140813,000000,21.149,21.276,21.149,21.266,2867,0
+IPO.US,D,20140814,000000,21.322,21.418,21.294,21.38,2701,0
+IPO.US,D,20140815,000000,21.511,21.548,21.342,21.427,3486,0
+IPO.US,D,20140818,000000,21.577,21.607,21.558,21.597,4351,0
+IPO.US,D,20140819,000000,21.723,21.75,21.723,21.75,2813,0
+IPO.US,D,20140820,000000,21.723,21.846,21.723,21.846,5402,0
+IPO.US,D,20140821,000000,21.905,21.905,21.75,21.799,6891,0
+IPO.US,D,20140822,000000,21.76,21.924,21.75,21.924,11786,0
+IPO.US,D,20140825,000000,21.952,21.97,21.895,21.952,10249,0
+IPO.US,D,20140826,000000,22.007,22.188,22.007,22.15,7528,0
+IPO.US,D,20140827,000000,22.169,22.236,22.121,22.198,10683,0
+IPO.US,D,20140828,000000,22.073,22.246,22.073,22.188,20011,0
+IPO.US,D,20140829,000000,22.38,22.418,22.236,22.39,7629,0
+IPO.US,D,20140902,000000,22.502,22.54,22.418,22.521,9255,0
+IPO.US,D,20140903,000000,22.666,22.666,22.36,22.38,10170,0
+IPO.US,D,20140904,000000,22.465,22.531,22.207,22.254,4875,0
+IPO.US,D,20140905,000000,22.226,22.465,22.198,22.455,6652,0
+IPO.US,D,20140908,000000,22.588,22.695,22.502,22.637,54092,0
+IPO.US,D,20140909,000000,22.705,22.705,22.408,22.455,25265,0
+IPO.US,D,20140910,000000,22.511,22.657,22.435,22.627,11715,0
+IPO.US,D,20140911,000000,22.579,22.724,22.569,22.686,127842,0
+IPO.US,D,20140912,000000,22.751,22.751,22.474,22.502,28712,0
+IPO.US,D,20140915,000000,22.579,22.579,21.97,22.045,34909,0
+IPO.US,D,20140916,000000,21.97,22.293,21.961,22.264,88820,0
+IPO.US,D,20140917,000000,22.39,22.465,22.293,22.351,44192,0
+IPO.US,D,20140918,000000,22.408,22.54,22.322,22.38,158751,0
+IPO.US,D,20140919,000000,22.446,22.687,22.246,22.466,118083,0
+IPO.US,D,20140922,000000,22.446,22.475,22.007,22.073,33272,0
+IPO.US,D,20140923,000000,22.073,22.131,21.895,21.943,40363,0
+IPO.US,D,20140924,000000,21.856,22.14,21.856,22.093,104369,0
+IPO.US,D,20140925,000000,22.064,22.064,21.741,21.741,20102,0
+IPO.US,D,20140926,000000,21.905,21.924,21.779,21.905,12682,0
+IPO.US,D,20140929,000000,21.827,22.025,21.741,21.997,18562,0
+IPO.US,D,20140930,000000,21.943,22.007,21.837,21.905,14279,0
+IPO.US,D,20141001,000000,21.827,22.159,21.39,21.408,23227,0
+IPO.US,D,20141002,000000,21.418,21.684,21.285,21.646,96288,0
+IPO.US,D,20141003,000000,21.799,21.988,21.799,21.895,17009,0
+IPO.US,D,20141006,000000,21.914,22.017,21.703,21.779,8177,0
+IPO.US,D,20141007,000000,21.655,21.808,21.511,21.511,21041,0
+IPO.US,D,20141008,000000,21.465,21.75,21.198,21.75,21891,0
+IPO.US,D,20141009,000000,21.769,21.769,21.361,21.399,6420,0
+IPO.US,D,20141010,000000,21.149,21.342,20.722,20.722,34687,0
+IPO.US,D,20141013,000000,20.531,20.712,20.177,20.197,22842,0
+IPO.US,D,20141014,000000,20.301,20.473,20.063,20.243,13824,0
+IPO.US,D,20141015,000000,19.995,20.359,19.653,20.34,32402,0
+IPO.US,D,20141016,000000,19.864,20.778,19.864,20.579,25014,0
+IPO.US,D,20141017,000000,20.933,21.057,20.778,20.855,10480,0
+IPO.US,D,20141020,000000,20.923,21.101,20.816,21.101,5256,0
+IPO.US,D,20141021,000000,21.371,21.597,21.322,21.558,5828,0
+IPO.US,D,20141022,000000,21.607,21.703,21.246,21.246,8997,0
+IPO.US,D,20141023,000000,21.511,21.732,21.492,21.626,6791,0
+IPO.US,D,20141024,000000,21.732,21.732,21.587,21.732,6780,0
+IPO.US,D,20141027,000000,21.511,21.713,21.168,21.674,5817,0
+IPO.US,D,20141028,000000,21.616,21.837,21.427,21.827,145190,0
+IPO.US,D,20141029,000000,21.827,21.837,21.587,21.587,8956,0
+IPO.US,D,20141030,000000,21.607,21.799,21.492,21.732,9431,0
+IPO.US,D,20141031,000000,21.952,21.952,21.846,21.914,14557,0
+IPO.US,D,20141103,000000,21.905,22.188,21.866,21.988,41261,0
+IPO.US,D,20141104,000000,21.97,22.064,21.905,22.025,5569,0
+IPO.US,D,20141105,000000,22.207,22.207,22.025,22.025,2596,0
+IPO.US,D,20141106,000000,22.017,22.303,21.988,22.303,12467,0
+IPO.US,D,20141107,000000,22.399,22.493,22.313,22.418,13401,0
+IPO.US,D,20141110,000000,22.541,22.57,22.436,22.466,9759,0
+IPO.US,D,20141111,000000,22.39,22.58,22.322,22.58,21971,0
+IPO.US,D,20141112,000000,22.512,22.791,22.418,22.752,13308,0
+IPO.US,D,20141113,000000,22.829,22.868,22.493,22.493,19676,0
+IPO.US,D,20141114,000000,22.541,22.706,22.541,22.696,3464,0
+IPO.US,D,20141117,000000,22.781,22.781,22.532,22.619,5526,0
+IPO.US,D,20141118,000000,22.696,22.742,22.532,22.667,8436,0
+IPO.US,D,20141119,000000,22.466,22.541,22.342,22.418,10191,0
+IPO.US,D,20141120,000000,22.351,22.648,22.342,22.589,15541,0
+IPO.US,D,20141121,000000,22.858,22.858,22.733,22.733,6737,0
+IPO.US,D,20141124,000000,22.801,22.903,22.771,22.903,13514,0
+IPO.US,D,20141125,000000,22.942,23.007,22.733,22.752,7778,0
+IPO.US,D,20141126,000000,22.781,22.878,22.781,22.868,3003,0
+IPO.US,D,20141128,000000,22.771,22.781,22.667,22.677,1865,0
+IPO.US,D,20141201,000000,22.619,22.619,22.131,22.159,11088,0
+IPO.US,D,20141202,000000,22.159,22.37,22.159,22.36,5215,0
+IPO.US,D,20141203,000000,22.418,22.503,22.418,22.503,2394,0
+IPO.US,D,20141204,000000,22.503,22.503,22.274,22.332,16768,0
+IPO.US,D,20141205,000000,22.493,22.493,22.264,22.264,8002,0
+IPO.US,D,20141208,000000,22.188,22.188,21.846,21.97,7143,0
+IPO.US,D,20141209,000000,21.732,22.15,21.674,22.14,6142,0
+IPO.US,D,20141210,000000,21.979,22.102,21.723,21.732,9319,0
+IPO.US,D,20141211,000000,21.895,22.15,21.799,21.827,8679,0
+IPO.US,D,20141212,000000,21.723,21.846,21.723,21.76,15682,0
+IPO.US,D,20141215,000000,21.76,21.808,21.502,21.511,6448,0
+IPO.US,D,20141216,000000,21.313,21.703,21.256,21.352,25854,0
+IPO.US,D,20141217,000000,21.646,21.856,21.332,21.856,5016,0
+IPO.US,D,20141218,000000,22.14,22.264,22.14,22.264,9711,0
+IPO.US,D,20141219,000000,22.498,23.075,21.5,22.537,8349,0
+IPO.US,D,20141222,000000,22.587,22.697,22.47,22.697,6307,0
+IPO.US,D,20141223,000000,22.657,22.764,22.567,22.607,21695,0
+IPO.US,D,20141224,000000,22.687,22.794,22.637,22.716,5872,0
+IPO.US,D,20141226,000000,22.667,22.804,22.667,22.726,5033,0
+IPO.US,D,20141229,000000,22.735,22.735,22.597,22.647,6314,0
+IPO.US,D,20141230,000000,22.607,22.607,22.382,22.431,6014,0
+IPO.US,D,20141231,000000,22.44,22.607,22.323,22.323,35166,0
+IPO.US,D,20150102,000000,22.303,22.567,22.175,22.224,5798,0
+IPO.US,D,20150105,000000,22.165,22.253,21.914,21.914,14272,0
+IPO.US,D,20150106,000000,21.914,22.087,21.707,22.028,7298,0
+IPO.US,D,20150107,000000,22.185,22.185,22.068,22.068,5182,0
+IPO.US,D,20150108,000000,22.234,22.528,21.884,22.528,11978,0
+IPO.US,D,20150109,000000,22.46,22.587,22.362,22.567,4839,0
+IPO.US,D,20150112,000000,22.47,22.537,22.234,22.234,3137,0
+IPO.US,D,20150113,000000,22.48,22.489,22.019,22.185,9678,0
+IPO.US,D,20150114,000000,21.775,22.107,21.775,22.097,7826,0
+IPO.US,D,20150115,000000,22.097,22.097,21.588,21.618,14017,0
+IPO.US,D,20150116,000000,21.628,21.844,21.53,21.844,20857,0
+IPO.US,D,20150120,000000,21.765,21.943,21.745,21.924,12339,0
+IPO.US,D,20150121,000000,21.943,22.155,21.943,22.019,17359,0
+IPO.US,D,20150122,000000,22.155,22.411,22.038,22.352,29997,0
+IPO.US,D,20150123,000000,22.372,22.46,22.313,22.402,5701,0
+IPO.US,D,20150126,000000,22.402,22.637,22.382,22.637,6498,0
+IPO.US,D,20150127,000000,22.333,22.498,22.263,22.48,4099,0
+IPO.US,D,20150128,000000,22.44,22.44,22.087,22.087,2999,0
+IPO.US,D,20150129,000000,21.874,21.962,21.598,21.904,10919,0
+IPO.US,D,20150130,000000,21.755,21.884,21.578,21.687,17057,0
+IPO.US,D,20150202,000000,21.648,21.834,21.54,21.638,2870,0
+IPO.US,D,20150203,000000,22.116,22.333,21.98,22.323,8424,0
+IPO.US,D,20150204,000000,22.362,22.421,22.293,22.372,15947,0
+IPO.US,D,20150205,000000,22.607,22.607,22.47,22.557,8503,0
+IPO.US,D,20150206,000000,22.794,22.959,22.754,22.764,12999,0
+IPO.US,D,20150209,000000,22.707,22.774,22.667,22.667,20136,0
+IPO.US,D,20150210,000000,22.754,22.88,22.697,22.88,2275,0
+IPO.US,D,20150211,000000,23.056,23.143,23.056,23.085,3266,0
+IPO.US,D,20150212,000000,23.242,23.409,23.242,23.391,7875,0
+IPO.US,D,20150213,000000,23.438,23.506,23.391,23.477,10627,0
+IPO.US,D,20150217,000000,23.477,23.566,23.477,23.506,4893,0
+IPO.US,D,20150218,000000,23.506,23.625,23.506,23.586,7575,0
+IPO.US,D,20150219,000000,23.586,23.703,23.586,23.703,1513,0
+IPO.US,D,20150220,000000,23.546,23.791,23.546,23.762,7558,0
+IPO.US,D,20150223,000000,23.694,23.752,23.596,23.596,11406,0
+IPO.US,D,20150224,000000,23.644,23.664,23.526,23.566,11838,0
+IPO.US,D,20150225,000000,23.596,23.684,23.556,23.644,6961,0
+IPO.US,D,20150226,000000,23.694,23.781,23.654,23.732,14522,0
+IPO.US,D,20150227,000000,23.723,23.732,23.576,23.576,4315,0
+IPO.US,D,20150302,000000,23.506,23.674,23.506,23.674,14516,0
+IPO.US,D,20150303,000000,23.694,23.703,23.566,23.615,5110,0
+IPO.US,D,20150304,000000,23.496,23.694,23.447,23.654,6746,0
+IPO.US,D,20150305,000000,23.713,23.781,23.713,23.713,2248,0
+IPO.US,D,20150306,000000,23.526,23.694,23.409,23.409,1636,0
+IPO.US,D,20150309,000000,23.457,23.487,23.428,23.487,7258,0
+IPO.US,D,20150310,000000,23.391,23.391,23.153,23.212,16253,0
+IPO.US,D,20150311,000000,23.192,23.302,23.192,23.252,5827,0
+IPO.US,D,20150312,000000,23.361,23.526,23.361,23.526,1738,0
+IPO.US,D,20150313,000000,23.546,23.546,23.331,23.331,2350,0
+IPO.US,D,20150316,000000,23.506,23.625,23.506,23.625,6236,0
+IPO.US,D,20150317,000000,23.664,23.723,23.644,23.723,1123,0
+IPO.US,D,20150318,000000,23.752,24.062,23.625,23.988,3372,0
+IPO.US,D,20150319,000000,24.014,24.062,23.978,24.052,11654,0
+IPO.US,D,20150320,000000,24.176,24.212,24.112,24.112,9453,0
+IPO.US,D,20150323,000000,24.072,24.132,24.043,24.043,2451,0
+IPO.US,D,20150324,000000,23.871,24.162,23.871,24.162,5620,0
+IPO.US,D,20150325,000000,23.988,23.988,23.703,23.781,2659,0
+IPO.US,D,20150326,000000,23.644,23.762,23.634,23.713,5927,0
+IPO.US,D,20150327,000000,23.791,23.861,23.762,23.851,5212,0
+IPO.US,D,20150330,000000,23.978,24.006,23.841,23.968,8480,0
+IPO.US,D,20150331,000000,23.929,24.024,23.9,23.9,2760,0
+IPO.US,D,20150401,000000,23.841,23.861,23.703,23.703,2659,0
+IPO.US,D,20150402,000000,23.791,23.821,23.752,23.791,2349,0
+IPO.US,D,20150406,000000,23.762,23.988,23.762,23.938,7051,0
+IPO.US,D,20150407,000000,24.053,24.192,23.871,24.072,10636,0
+IPO.US,D,20150408,000000,24.348,24.368,24.28,24.368,1635,0
+IPO.US,D,20150409,000000,24.455,24.465,24.271,24.358,5484,0
+IPO.US,D,20150410,000000,24.348,24.358,24.309,24.358,1941,0
+IPO.US,D,20150413,000000,24.426,24.504,24.338,24.358,3780,0
+IPO.US,D,20150414,000000,24.192,24.319,24.192,24.289,819,0
+IPO.US,D,20150415,000000,24.514,24.583,24.455,24.524,8864,0
+IPO.US,D,20150416,000000,24.564,24.593,24.465,24.583,8553,0
+IPO.US,D,20150417,000000,24.221,24.475,24.132,24.142,8584,0
+IPO.US,D,20150420,000000,24.368,24.368,24.221,24.289,8593,0
+IPO.US,D,20150421,000000,24.426,24.426,24.387,24.396,1799,0
+IPO.US,D,20150422,000000,24.338,24.485,24.338,24.446,9708,0
+IPO.US,D,20150423,000000,24.485,24.583,24.396,24.534,2863,0
+IPO.US,D,20150424,000000,24.603,24.662,24.504,24.573,1227,0
+IPO.US,D,20150427,000000,24.692,24.831,24.495,24.495,5313,0
+IPO.US,D,20150428,000000,24.722,24.722,24.072,24.142,12976,0
+IPO.US,D,20150429,000000,23.929,24.043,23.713,23.732,30756,0
+IPO.US,D,20150430,000000,23.606,23.871,23.409,23.556,6438,0
+IPO.US,D,20150501,000000,23.556,23.644,23.556,23.634,1123,0
+IPO.US,D,20150504,000000,23.732,23.732,23.664,23.674,5313,0
+IPO.US,D,20150505,000000,23.634,23.634,23.322,23.322,3065,0
+IPO.US,D,20150506,000000,23.371,23.371,23.282,23.331,7997,0
+IPO.US,D,20150507,000000,23.516,23.615,23.457,23.606,8220,0
+IPO.US,D,20150508,000000,23.821,23.958,23.821,23.89,11956,0
+IPO.US,D,20150511,000000,23.91,23.978,23.851,23.861,7865,0
+IPO.US,D,20150512,000000,23.674,23.89,23.674,23.841,5134,0
+IPO.US,D,20150513,000000,23.9,23.929,23.821,23.89,3065,0
+IPO.US,D,20150514,000000,23.948,24.202,23.919,24.014,2964,0
+IPO.US,D,20150515,000000,23.968,24.024,23.948,24.024,5570,0
+IPO.US,D,20150518,000000,24.006,24.033,23.978,24.014,3663,0
+IPO.US,D,20150519,000000,24.122,24.152,23.978,24.132,2863,0
+IPO.US,D,20150520,000000,24.261,24.261,24.082,24.212,4190,0
+IPO.US,D,20150521,000000,24.231,24.358,24.231,24.329,2863,0
+IPO.US,D,20150522,000000,24.348,24.416,24.348,24.416,5518,0
+IPO.US,D,20150526,000000,24.378,24.378,24.172,24.182,3316,0
+IPO.US,D,20150527,000000,24.192,24.212,24.172,24.212,1227,0
+IPO.US,D,20150528,000000,24.202,24.241,24.182,24.221,2657,0
+IPO.US,D,20150529,000000,24.182,24.182,24.102,24.102,1839,0
+IPO.US,D,20150601,000000,24.072,24.271,24.072,24.271,4291,0
+IPO.US,D,20150602,000000,24.202,24.309,24.202,24.221,1217,0
+IPO.US,D,20150603,000000,24.28,24.396,24.271,24.378,5518,0
+IPO.US,D,20150604,000000,24.329,24.416,24.192,24.192,2863,0
+IPO.US,D,20150605,000000,24.329,24.387,24.329,24.368,1328,0
+IPO.US,D,20150608,000000,24.426,24.426,24.162,24.162,4803,0
+IPO.US,D,20150609,000000,23.978,24.152,23.978,24.152,6726,0
+IPO.US,D,20150610,000000,24.172,24.289,24.172,24.251,16590,0
+IPO.US,D,20150611,000000,24.348,24.348,24.261,24.261,1749,0
+IPO.US,D,20150612,000000,24.261,24.319,24.261,24.28,6029,0
+IPO.US,D,20150615,000000,24.024,24.221,24.024,24.212,3268,0
+IPO.US,D,20150616,000000,24.152,24.261,24.082,24.261,1941,0
+IPO.US,D,20150617,000000,24.319,24.387,24.202,24.289,4906,0
+IPO.US,D,20150618,000000,24.446,24.495,24.396,24.436,8276,0
+IPO.US,D,20150619,000000,24.396,24.495,24.378,24.426,24318,0
+IPO.US,D,20150622,000000,24.446,24.465,24.368,24.368,11547,0
+IPO.US,D,20150623,000000,24.387,24.475,24.319,24.319,29450,0
+IPO.US,D,20150624,000000,24.28,24.368,24.112,24.112,6948,0
+IPO.US,D,20150625,000000,24.192,24.192,24.122,24.162,10832,0
+IPO.US,D,20150626,000000,24.122,24.122,23.91,23.919,8480,0
+IPO.US,D,20150629,000000,23.615,23.684,23.371,23.371,4701,0
+IPO.US,D,20150630,000000,23.606,23.634,23.566,23.634,3085,0
+IPO.US,D,20150701,000000,23.821,23.821,23.586,23.654,8074,0
+IPO.US,D,20150702,000000,23.694,23.713,23.536,23.536,7051,0
+IPO.US,D,20150706,000000,23.361,23.516,23.242,23.312,12262,0
+IPO.US,D,20150707,000000,22.784,23.371,22.774,23.371,5007,0
+IPO.US,D,20150708,000000,23.163,23.192,22.929,22.929,2964,0
+IPO.US,D,20150709,000000,23.331,23.428,23.262,23.262,1227,0
+IPO.US,D,20150710,000000,23.457,23.506,23.391,23.467,5620,0
+IPO.US,D,20150713,000000,23.654,23.821,23.654,23.811,3168,0
+IPO.US,D,20150714,000000,23.978,23.996,23.958,23.996,1299,0
+IPO.US,D,20150715,000000,24.024,24.024,23.801,23.811,3498,0
+IPO.US,D,20150716,000000,23.929,24.024,23.871,23.978,6845,0
+IPO.US,D,20150717,000000,24.043,24.092,23.996,24.014,2044,0
+IPO.US,D,20150720,000000,24.152,24.152,23.938,24.024,2349,0
+IPO.US,D,20150721,000000,24.043,24.092,23.938,24.006,1123,0
+IPO.US,D,20150722,000000,23.958,24.102,23.89,24.092,3884,0
+IPO.US,D,20150723,000000,24.072,24.172,23.958,23.958,5414,0
+IPO.US,D,20150724,000000,23.929,24.102,23.654,23.694,4291,0
+IPO.US,D,20150727,000000,23.292,23.487,23.192,23.192,4087,0
+IPO.US,D,20150728,000000,23.302,23.596,23.153,23.546,8994,0
+IPO.US,D,20150729,000000,23.496,23.566,23.371,23.546,2964,0
+IPO.US,D,20150730,000000,23.428,23.536,23.428,23.536,5620,0
+IPO.US,D,20150731,000000,23.361,23.615,23.361,23.526,3678,0
+IPO.US,D,20150803,000000,23.496,23.506,23.292,23.292,7443,0
+IPO.US,D,20150804,000000,23.133,23.351,23.133,23.292,819,0
+IPO.US,D,20150805,000000,23.477,23.576,23.282,23.282,1635,0
+IPO.US,D,20150806,000000,23.212,23.212,22.804,22.89,4725,0
+IPO.US,D,20150807,000000,22.919,22.919,22.617,22.726,5620,0
+IPO.US,D,20150810,000000,22.873,23.104,22.873,23.085,6541,0
+IPO.US,D,20150811,000000,22.863,22.863,22.47,22.597,2880,0
+IPO.US,D,20150812,000000,22.313,22.45,22.019,22.411,11956,0
+IPO.US,D,20150813,000000,22.47,22.557,22.431,22.431,1533,0
+IPO.US,D,20150814,000000,22.372,22.518,22.362,22.518,6743,0
+IPO.US,D,20150817,000000,22.528,22.735,22.528,22.697,3168,0
+IPO.US,D,20150818,000000,22.607,22.657,22.577,22.577,3168,0
+IPO.US,D,20150819,000000,22.362,22.362,22.175,22.303,2863,0
+IPO.US,D,20150820,000000,22.097,22.097,21.529,21.529,17985,0
+IPO.US,D,20150821,000000,21.325,21.461,21.032,21.089,12058,0
+IPO.US,D,20150824,000000,19.642,20.885,11.597,20.405,30194,0
+IPO.US,D,20150825,000000,20.679,21.042,20.366,20.366,8686,0
+IPO.US,D,20150826,000000,20.473,20.835,20.286,20.805,11342,0
+IPO.US,D,20150827,000000,21.187,21.539,21.138,21.365,5722,0
+IPO.US,D,20150828,000000,21.431,21.519,21.404,21.461,2659,0
+IPO.US,D,20150831,000000,21.413,21.519,21.305,21.345,1635,0
+IPO.US,D,20150901,000000,20.835,21.042,20.6,20.679,11137,0
+IPO.US,D,20150902,000000,20.855,20.855,20.64,20.845,1839,0
+IPO.US,D,20150903,000000,20.972,21.177,20.935,21.002,6131,0
+IPO.US,D,20150904,000000,20.689,20.689,20.522,20.582,922,0
+IPO.US,D,20150908,000000,20.875,21.022,20.757,20.825,5518,0
+IPO.US,D,20150909,000000,21.032,21.032,20.815,20.815,1022,0
+IPO.US,D,20150910,000000,20.63,20.738,20.63,20.659,4154,0
+IPO.US,D,20150911,000000,20.493,20.65,20.414,20.65,3168,0
+IPO.US,D,20150914,000000,20.708,20.708,20.542,20.591,6233,0
+IPO.US,D,20150915,000000,20.6,20.776,20.6,20.776,1533,0
+IPO.US,D,20150916,000000,20.865,21.099,20.865,21.042,1737,0
+IPO.US,D,20150917,000000,21.157,21.413,21.157,21.267,2760,0
+IPO.US,D,20150918,000000,21.052,21.052,20.845,20.875,8787,0
+IPO.US,D,20150921,000000,20.972,20.972,20.689,20.689,1839,0
+IPO.US,D,20150922,000000,20.356,20.376,20.149,20.149,1737,0
+IPO.US,D,20150923,000000,20.169,20.266,20.062,20.062,7764,0
+IPO.US,D,20150924,000000,19.964,19.973,19.711,19.973,2536,0
+IPO.US,D,20150925,000000,20.111,20.111,19.623,19.661,4394,0
+IPO.US,D,20150928,000000,19.455,19.465,18.946,18.946,3473,0
+IPO.US,D,20150929,000000,18.976,19.122,18.869,18.917,2349,0
+IPO.US,D,20150930,000000,19.309,19.475,19.299,19.475,7563,0
+IPO.US,D,20151001,000000,19.319,19.436,19.319,19.407,2760,0
+IPO.US,D,20151002,000000,19.249,20.052,19.249,20.052,13794,0
+IPO.US,D,20151005,000000,20.189,20.444,20.189,20.414,4273,0
+IPO.US,D,20151006,000000,20.356,20.405,20.189,20.189,1839,0
+IPO.US,D,20151007,000000,20.414,20.64,20.276,20.64,7460,0
+IPO.US,D,20151008,000000,20.582,20.767,20.562,20.767,2349,0
+IPO.US,D,20151009,000000,20.855,21.002,20.855,20.945,4394,0
+IPO.US,D,20151012,000000,20.845,21.042,20.835,20.895,8234,0
+IPO.US,D,20151013,000000,20.738,20.895,20.669,20.689,24217,0
+IPO.US,D,20151014,000000,20.463,20.591,20.454,20.591,819,0
+IPO.US,D,20151015,000000,20.591,20.915,20.582,20.915,5620,0
+IPO.US,D,20151016,000000,21.032,21.032,20.945,21.012,2760,0
+IPO.US,D,20151019,000000,21.052,21.108,21.042,21.108,819,0
+IPO.US,D,20151020,000000,20.945,21.028,20.938,20.954,1227,0
+IPO.US,D,20151021,000000,20.945,20.945,20.591,20.591,5620,0
+IPO.US,D,20151022,000000,20.64,20.865,20.64,20.64,8175,0
+IPO.US,D,20151023,000000,20.895,21.099,20.895,21.072,7051,0
+IPO.US,D,20151026,000000,21.042,21.147,21.042,21.052,3474,0
+IPO.US,D,20151027,000000,21.187,21.227,21.002,21.108,1635,0
+IPO.US,D,20151028,000000,20.982,21.423,20.982,21.423,1328,0
+IPO.US,D,20151029,000000,21.042,21.062,21.022,21.022,612,0
+IPO.US,D,20151030,000000,20.982,21.089,20.982,21.012,5722,0
+IPO.US,D,20151102,000000,20.972,21.315,20.972,21.305,17301,0
+IPO.US,D,20151103,000000,21.315,21.489,21.305,21.451,2144,0
+IPO.US,D,20151104,000000,21.479,21.676,21.479,21.509,17871,0
+IPO.US,D,20151105,000000,21.227,21.325,21.227,21.296,1635,0
+IPO.US,D,20151106,000000,21.441,21.441,21.247,21.305,1431,0
+IPO.US,D,20151109,000000,21.062,21.335,20.915,21.138,8074,0
+IPO.US,D,20151110,000000,20.875,21.099,20.875,21.089,1635,0
+IPO.US,D,20151111,000000,21.118,21.118,20.885,20.895,6233,0
+IPO.US,D,20151112,000000,20.757,20.875,20.65,20.679,3474,0
+IPO.US,D,20151113,000000,20.493,20.502,20.366,20.376,3985,0
+IPO.US,D,20151116,000000,20.266,20.542,20.266,20.502,5620,0
+IPO.US,D,20151117,000000,20.454,20.61,20.424,20.454,4087,0
+IPO.US,D,20151118,000000,20.552,20.718,20.502,20.708,4190,0
+IPO.US,D,20151119,000000,20.708,20.757,20.689,20.699,1431,0
+IPO.US,D,20151120,000000,20.747,20.905,20.747,20.805,4701,0
+IPO.US,D,20151123,000000,20.835,20.972,20.835,20.935,11547,0
+IPO.US,D,20151124,000000,20.845,20.954,20.738,20.954,2144,0
+IPO.US,D,20151125,000000,21.032,21.108,21.032,21.08,1227,0
+IPO.US,D,20151127,000000,20.972,21.052,20.963,21.042,23093,0
+IPO.US,D,20151130,000000,21.108,21.108,21.002,21.072,9605,0
+IPO.US,D,20151201,000000,21.062,21.227,21.062,21.217,2573,0
+IPO.US,D,20151202,000000,21.187,21.217,21.167,21.167,791,0
+IPO.US,D,20151203,000000,21.072,21.072,20.689,20.689,1544,0
+IPO.US,D,20151204,000000,20.815,20.885,20.747,20.885,7255,0
+IPO.US,D,20151207,000000,20.757,20.795,20.6,20.689,11442,0
+IPO.US,D,20151208,000000,20.395,20.689,20.395,20.689,3768,0
+IPO.US,D,20151209,000000,20.572,20.767,20.405,20.434,2863,0
+IPO.US,D,20151210,000000,20.366,20.679,20.366,20.61,1227,0
+IPO.US,D,20151211,000000,20.356,20.356,19.982,19.982,13896,0
+IPO.US,D,20151214,000000,20.022,20.022,19.758,19.925,2387,0
+IPO.US,D,20151215,000000,19.973,20.199,19.973,20.199,2247,0
+IPO.US,D,20151216,000000,20.405,20.552,20.276,20.552,3884,0
+IPO.US,D,20151217,000000,20.708,20.708,20.276,20.316,5927,0
+IPO.US,D,20151218,000000,20.151,20.151,20.024,20.024,1226,0
+IPO.US,D,20151221,000000,20.093,20.093,19.966,20.054,6026,0
+IPO.US,D,20151222,000000,20.083,20.239,20.074,20.239,14508,0
+IPO.US,D,20151223,000000,20.368,20.564,20.358,20.564,4698,0
+IPO.US,D,20151224,000000,20.524,20.593,20.524,20.593,301,0
+IPO.US,D,20151228,000000,20.436,20.436,20.258,20.348,23234,0
+IPO.US,D,20151229,000000,20.407,20.612,20.407,20.612,2671,0
+IPO.US,D,20151230,000000,20.485,20.485,20.378,20.378,6549,0
+IPO.US,D,20151231,000000,20.32,20.504,20.278,20.459,15310,0
+IPO.US,D,20160104,000000,20.171,20.171,19.752,19.859,3912,0
+IPO.US,D,20160105,000000,19.859,19.859,19.779,19.809,4093,0
+IPO.US,D,20160106,000000,19.555,19.64,19.404,19.408,2703,0
+IPO.US,D,20160107,000000,19.241,19.241,18.811,18.852,5313,0
+IPO.US,D,20160108,000000,18.997,18.997,18.615,18.615,1775,0
+IPO.US,D,20160111,000000,18.615,18.615,18.124,18.324,7980,0
+IPO.US,D,20160112,000000,18.655,18.694,18.251,18.398,8871,0
+IPO.US,D,20160113,000000,18.351,18.351,17.871,17.899,3536,0
+IPO.US,D,20160114,000000,17.841,18.104,17.422,18.026,10156,0
+IPO.US,D,20160115,000000,17.5,17.606,17.392,17.606,9633,0
+IPO.US,D,20160119,000000,17.772,17.821,17.244,17.46,7047,0
+IPO.US,D,20160120,000000,16.912,17.352,16.617,17.332,16840,0
+IPO.US,D,20160121,000000,17.382,17.402,17.323,17.363,1375,0
+IPO.US,D,20160122,000000,17.694,17.908,17.587,17.748,1935,0
+IPO.US,D,20160125,000000,17.694,17.694,17.49,17.51,7479,0
+IPO.US,D,20160126,000000,17.46,17.577,17.362,17.52,1296,0
+IPO.US,D,20160127,000000,17.48,17.63,17.144,17.144,1687,0
+IPO.US,D,20160128,000000,17.104,17.104,17.066,17.066,714,0
+IPO.US,D,20160129,000000,17.204,17.224,17.204,17.224,282,0
+IPO.US,D,20160201,000000,17.293,17.303,17.049,17.303,2728,0
+IPO.US,D,20160202,000000,17.095,17.095,16.992,16.992,474,0
+IPO.US,D,20160203,000000,16.448,16.514,16.442,16.514,336,0
+IPO.US,D,20160204,000000,16.716,16.98,16.716,16.98,5412,0
+IPO.US,D,20160205,000000,16.891,16.891,16.468,16.468,6583,0
+IPO.US,D,20160208,000000,15.991,15.991,15.728,15.758,2392,0
+IPO.US,D,20160209,000000,15.895,15.895,15.648,15.796,8150,0
+IPO.US,D,20160210,000000,15.995,16.049,15.974,16.028,1649,0
+IPO.US,D,20160211,000000,15.553,15.553,15.553,15.553,823,0
+IPO.US,D,20160212,000000,15.797,15.921,15.693,15.921,1299,0
+IPO.US,D,20160216,000000,16.196,16.647,16.196,16.619,7811,0
+IPO.US,D,20160217,000000,16.93,17.127,16.93,17.127,901,0
+IPO.US,D,20160218,000000,17.204,17.204,16.961,16.99,3664,0
+IPO.US,D,20160219,000000,16.911,17.134,16.911,17.134,1484,0
+IPO.US,D,20160222,000000,17.352,17.45,17.352,17.45,3401,0
+IPO.US,D,20160223,000000,17.303,17.303,17.136,17.136,2675,0
+IPO.US,D,20160224,000000,16.891,17.039,16.745,17.039,1377,0
+IPO.US,D,20160225,000000,17.077,17.254,17.077,17.196,853,0
+IPO.US,D,20160226,000000,17.352,17.51,17.352,17.51,960,0
+IPO.US,D,20160229,000000,17.655,17.655,17.557,17.616,2554,0
+IPO.US,D,20160301,000000,17.616,17.889,17.616,17.882,4209,0
+IPO.US,D,20160302,000000,17.938,18.182,17.938,18.182,955,0
+IPO.US,D,20160303,000000,18.163,18.163,18.163,18.163,301,0
+IPO.US,D,20160304,000000,18.255,18.448,18.255,18.381,759,0
+IPO.US,D,20160307,000000,18.231,18.536,18.231,18.436,2246,0
+IPO.US,D,20160308,000000,18.222,18.222,18.026,18.026,4208,0
+IPO.US,D,20160309,000000,18.084,18.093,17.933,18.093,8478,0
+IPO.US,D,20160310,000000,18.182,18.182,18.045,18.045,570,0
+IPO.US,D,20160311,000000,18.401,18.526,18.401,18.526,1426,0
+IPO.US,D,20160314,000000,18.361,18.458,18.326,18.408,2472,0
+IPO.US,D,20160315,000000,18.065,18.109,18.065,18.109,653,0
+IPO.US,D,20160316,000000,18.176,18.311,18.153,18.281,1080,0
+IPO.US,D,20160317,000000,18.281,18.448,18.222,18.448,6651,0
+IPO.US,D,20160318,000000,18.62,18.638,18.584,18.584,662,0
+IPO.US,D,20160321,000000,18.757,18.787,18.66,18.7,4887,0
+IPO.US,D,20160322,000000,18.59,18.771,18.59,18.771,1019,0
+IPO.US,D,20160323,000000,18.807,18.807,18.425,18.425,2567,0
+IPO.US,D,20160324,000000,18.286,18.286,18.286,18.286,117,0
+IPO.US,D,20160328,000000,18.406,18.425,18.332,18.396,2189,0
+IPO.US,D,20160329,000000,18.453,18.709,18.326,18.709,5265,0
+IPO.US,D,20160330,000000,18.832,18.856,18.792,18.792,4025,0
+IPO.US,D,20160331,000000,18.944,18.944,18.914,18.914,672,0
+IPO.US,D,20160401,000000,18.876,19.035,18.876,19.035,2153,0
+IPO.US,D,20160404,000000,19.032,19.129,19.003,19.003,2129,0
+IPO.US,D,20160405,000000,18.817,18.817,18.7,18.7,654,0
+IPO.US,D,20160406,000000,18.787,19.084,18.787,19.032,4464,0
+IPO.US,D,20160407,000000,18.983,18.983,18.827,18.827,1059,0
+IPO.US,D,20160408,000000,18.934,18.934,18.856,18.856,1465,0
+IPO.US,D,20160411,000000,19.051,19.051,18.963,18.995,4324,0
+IPO.US,D,20160412,000000,18.904,19.08,18.904,19.08,506,0
+IPO.US,D,20160413,000000,19.218,19.502,19.218,19.502,2800,0
+IPO.US,D,20160414,000000,19.591,19.591,19.552,19.574,6055,0
+IPO.US,D,20160415,000000,19.568,19.568,19.568,19.568,1120,0
+IPO.US,D,20160418,000000,19.385,19.626,19.385,19.626,2418,0
+IPO.US,D,20160419,000000,19.768,19.768,19.645,19.709,3916,0
+IPO.US,D,20160420,000000,19.758,19.973,19.738,19.897,2632,0
+IPO.US,D,20160421,000000,19.907,19.992,19.827,19.827,14616,0
+IPO.US,D,20160422,000000,19.827,19.872,19.807,19.872,1522,0
+IPO.US,D,20160425,000000,19.925,19.925,19.699,19.713,1991,0
+IPO.US,D,20160426,000000,19.777,19.777,19.719,19.724,932,0
+IPO.US,D,20160427,000000,19.783,19.842,19.669,19.842,503,0
+IPO.US,D,20160428,000000,19.867,19.902,19.867,19.902,3138,0
+IPO.US,D,20160429,000000,19.522,19.591,19.453,19.591,1863,0
+IPO.US,D,20160502,000000,19.63,19.658,19.63,19.658,2041,0
+IPO.US,D,20160503,000000,19.492,19.492,19.238,19.297,4557,0
+IPO.US,D,20160504,000000,19.178,19.178,18.993,19.07,4593,0
+IPO.US,D,20160505,000000,19.149,19.149,18.984,19.07,4659,0
+IPO.US,D,20160506,000000,19.047,19.048,19.047,19.048,355,0
+IPO.US,D,20160509,000000,18.934,19.022,18.866,19.022,26928,0
+IPO.US,D,20160510,000000,19.022,19.249,19.022,19.249,828,0
+IPO.US,D,20160511,000000,19.208,19.208,19.11,19.11,482,0
+IPO.US,D,20160512,000000,19.149,19.149,18.856,18.856,5904,0
+IPO.US,D,20160513,000000,18.877,18.922,18.798,18.798,8997,0
+IPO.US,D,20160516,000000,18.968,19.07,18.968,19.051,7611,0
+IPO.US,D,20160517,000000,19.139,19.139,18.953,18.959,2690,0
+IPO.US,D,20160518,000000,19.022,19.022,19.022,19.022,406,0
+IPO.US,D,20160519,000000,18.847,18.993,18.847,18.993,679,0
+IPO.US,D,20160520,000000,19.178,19.232,19.16,19.232,486,0
+IPO.US,D,20160523,000000,19.253,19.287,19.247,19.287,1226,0
+IPO.US,D,20160524,000000,19.454,19.532,19.454,19.502,1348,0
+IPO.US,D,20160525,000000,19.484,19.484,19.4,19.419,2023,0
+IPO.US,D,20160526,000000,19.474,19.478,19.473,19.478,1122,0
+IPO.US,D,20160527,000000,19.621,19.679,19.621,19.679,554,0
+IPO.US,D,20160531,000000,19.729,19.822,19.729,19.817,4053,0
+IPO.US,D,20160601,000000,19.777,19.777,19.777,19.777,109,0
+IPO.US,D,20160602,000000,19.777,19.777,19.777,19.777,202,0
+IPO.US,D,20160603,000000,19.679,19.679,19.659,19.659,453,0
+IPO.US,D,20160606,000000,19.659,19.902,19.659,19.902,5987,0
+IPO.US,D,20160607,000000,19.768,19.924,19.768,19.883,1279,0
+IPO.US,D,20160608,000000,19.807,19.917,19.807,19.858,1016,0
+IPO.US,D,20160609,000000,19.709,19.709,19.664,19.677,765,0
+IPO.US,D,20160610,000000,19.434,19.434,19.243,19.243,1212,0
+IPO.US,D,20160613,000000,19.089,19.228,19.06,19.073,2105,0
+IPO.US,D,20160614,000000,18.67,18.695,18.551,18.695,1657,0
+IPO.US,D,20160615,000000,18.739,18.895,18.739,18.739,1142,0
+IPO.US,D,20160616,000000,18.426,18.62,18.425,18.62,1115,0
+IPO.US,D,20160617,000000,18.661,18.71,18.661,18.681,976,0
+IPO.US,D,20160620,000000,19.043,19.043,19.043,19.043,150,0
+IPO.US,D,20160621,000000,18.916,19.023,18.91,19.023,2630,0
+IPO.US,D,20160622,000000,18.944,18.944,18.877,18.896,1124,0
+IPO.US,D,20160623,000000,19.137,19.199,19.13,19.199,1413,0
+IPO.US,D,20160624,000000,18.256,18.707,18.256,18.437,2493,0
+IPO.US,D,20160627,000000,18.02,18.069,17.609,17.766,3075,0
+IPO.US,D,20160628,000000,17.748,17.987,17.748,17.983,885,0
+IPO.US,D,20160629,000000,18.286,18.599,18.286,18.599,5916,0
+IPO.US,D,20160630,000000,18.877,18.877,18.877,18.877,156,0
+IPO.US,D,20160701,000000,19.071,19.093,18.93,18.93,3731,0
+IPO.US,D,20160705,000000,18.758,18.758,18.661,18.73,2463,0
+IPO.US,D,20160706,000000,18.551,18.741,18.551,18.721,5533,0
+IPO.US,D,20160707,000000,18.829,18.842,18.829,18.842,2129,0
+IPO.US,D,20160708,000000,18.984,19.199,18.984,19.15,9352,0
+IPO.US,D,20160711,000000,19.179,19.504,19.179,19.484,2828,0
+IPO.US,D,20160712,000000,19.593,19.606,19.593,19.606,788,0
+IPO.US,D,20160713,000000,19.651,19.651,19.465,19.514,1847,0
+IPO.US,D,20160714,000000,19.75,19.75,19.613,19.613,972,0
+IPO.US,D,20160715,000000,19.76,19.76,19.554,19.564,2402,0
+IPO.US,D,20160718,000000,19.673,19.721,19.673,19.701,834,0
+IPO.US,D,20160719,000000,19.613,19.632,19.607,19.632,733,0
+IPO.US,D,20160720,000000,19.731,19.869,19.731,19.839,4795,0
+IPO.US,D,20160721,000000,19.889,19.889,19.789,19.812,3748,0
+IPO.US,D,20160722,000000,19.889,19.9,19.889,19.899,423,0
+IPO.US,D,20160725,000000,19.835,19.839,19.779,19.82,807,0
+IPO.US,D,20160726,000000,19.774,19.847,19.774,19.839,762,0
+IPO.US,D,20160727,000000,19.799,19.909,19.799,19.909,400,0
+IPO.US,D,20160728,000000,19.819,19.899,19.819,19.899,1118,0
+IPO.US,D,20160729,000000,19.799,19.899,19.799,19.889,4534,0
+IPO.US,D,20160801,000000,19.956,19.956,19.819,19.819,1576,0
+IPO.US,D,20160802,000000,19.741,19.741,19.603,19.603,2245,0
+IPO.US,D,20160803,000000,19.554,19.819,19.554,19.799,2463,0
+IPO.US,D,20160804,000000,19.966,19.966,19.966,19.966,125,0
+IPO.US,D,20160805,000000,19.988,20.093,19.988,20.093,2612,0
+IPO.US,D,20160808,000000,20.074,20.196,20.074,20.196,2674,0
+IPO.US,D,20160809,000000,20.151,20.187,20.151,20.161,704,0
+IPO.US,D,20160810,000000,20.019,20.019,20.019,20.019,103,0
+IPO.US,D,20160811,000000,20.169,20.239,20.169,20.21,785,0
+IPO.US,D,20160812,000000,20.229,20.379,20.229,20.379,5438,0
+IPO.US,D,20160815,000000,20.369,20.643,20.369,20.643,17160,0
+IPO.US,D,20160816,000000,20.389,20.389,20.379,20.379,254,0
+IPO.US,D,20160817,000000,20.209,20.209,20.209,20.209,140,0
+IPO.US,D,20160818,000000,20.319,20.399,20.309,20.359,16915,0
+IPO.US,D,20160819,000000,20.329,20.381,20.329,20.381,813,0
+IPO.US,D,20160822,000000,20.259,20.379,20.259,20.369,1823,0
+IPO.US,D,20160823,000000,20.389,20.662,20.389,20.59,5518,0
+IPO.US,D,20160824,000000,20.614,20.624,20.427,20.427,4061,0
+IPO.US,D,20160825,000000,20.279,20.35,20.279,20.329,2523,0
+IPO.US,D,20160826,000000,20.434,20.444,20.269,20.359,1430,0
+IPO.US,D,20160829,000000,20.369,20.477,20.369,20.448,1271,0
+IPO.US,D,20160830,000000,20.448,20.502,20.448,20.502,3716,0
+IPO.US,D,20160831,000000,20.409,20.546,20.409,20.546,439,0
+IPO.US,D,20160901,000000,20.546,20.546,20.47,20.47,418,0
+IPO.US,D,20160902,000000,20.732,20.752,20.697,20.711,4389,0
+IPO.US,D,20160906,000000,20.742,20.761,20.73,20.751,1099,0
+IPO.US,D,20160907,000000,20.85,20.86,20.753,20.86,2150,0
+IPO.US,D,20160908,000000,20.86,20.86,20.83,20.83,1431,0
+IPO.US,D,20160912,000000,20.229,20.474,20.146,20.467,11768,0
+IPO.US,D,20160913,000000,20.161,20.161,19.975,20.064,4031,0
+IPO.US,D,20160914,000000,20.141,20.205,20.123,20.123,738,0
+IPO.US,D,20160915,000000,20.197,20.349,20.197,20.329,2531,0
+IPO.US,D,20160916,000000,20.426,20.426,20.377,20.377,2858,0
+IPO.US,D,20160920,000000,20.438,20.438,20.337,20.337,556,0
+IPO.US,D,20160921,000000,20.307,20.589,20.307,20.544,688,0
+IPO.US,D,20160922,000000,20.929,20.938,20.869,20.919,4437,0
+IPO.US,D,20160923,000000,20.894,20.929,20.869,20.919,1633,0
+IPO.US,D,20160926,000000,20.79,20.79,20.691,20.691,2979,0
+IPO.US,D,20160927,000000,20.789,20.909,20.789,20.889,1742,0
+IPO.US,D,20160928,000000,20.919,20.919,20.781,20.919,2917,0
+IPO.US,D,20160929,000000,20.812,20.812,20.642,20.642,878,0
+IPO.US,D,20160930,000000,20.757,20.839,20.757,20.819,4491,0
+IPO.US,D,20161003,000000,20.652,20.701,20.622,20.701,8003,0
+IPO.US,D,20161004,000000,20.766,20.766,20.661,20.661,2621,0
+IPO.US,D,20161005,000000,20.819,20.849,20.79,20.809,2881,0
+IPO.US,D,20161006,000000,20.859,20.859,20.688,20.76,5531,0
+IPO.US,D,20161007,000000,20.76,20.76,20.514,20.57,3692,0
+IPO.US,D,20161010,000000,20.829,20.829,20.721,20.721,1589,0
+IPO.US,D,20161011,000000,20.407,20.407,20.317,20.317,1293,0
+IPO.US,D,20161012,000000,20.387,20.446,20.271,20.271,897,0
+IPO.US,D,20161013,000000,19.982,20.179,19.982,20.179,1224,0
+IPO.US,D,20161014,000000,20.219,20.219,20.219,20.219,483,0
+IPO.US,D,20161017,000000,20.153,20.153,20.153,20.153,676,0
+IPO.US,D,20161018,000000,20.267,20.358,20.267,20.337,1667,0
+IPO.US,D,20161019,000000,20.357,20.43,20.357,20.426,1637,0
+IPO.US,D,20161020,000000,20.474,20.474,20.474,20.474,193,0
+IPO.US,D,20161021,000000,20.504,20.544,20.504,20.544,611,0
+IPO.US,D,20161024,000000,20.664,20.734,20.664,20.671,982,0
+IPO.US,D,20161025,000000,20.584,20.584,20.523,20.523,627,0
+IPO.US,D,20161026,000000,20.372,20.372,20.287,20.287,3194,0
+IPO.US,D,20161027,000000,20.144,20.144,20.144,20.144,268,0
+IPO.US,D,20161028,000000,20.033,20.052,19.916,19.916,3750,0
+IPO.US,D,20161101,000000,19.906,19.958,19.796,19.796,2695,0
+IPO.US,D,20161102,000000,19.886,19.886,19.571,19.678,7066,0
+IPO.US,D,20161103,000000,19.501,19.501,19.225,19.225,4243,0
+IPO.US,D,20161104,000000,19.394,19.432,19.393,19.393,1160,0
+IPO.US,D,20161107,000000,19.767,19.821,19.767,19.786,8990,0
+IPO.US,D,20161108,000000,19.666,19.796,19.666,19.767,1806,0
+IPO.US,D,20161109,000000,19.461,19.991,19.461,19.963,2092,0
+IPO.US,D,20161110,000000,20.188,20.237,20.092,20.092,1078,0
+IPO.US,D,20161111,000000,20.113,20.113,20.113,20.113,217,0
+IPO.US,D,20161114,000000,20.149,20.182,20.139,20.156,892,0
+IPO.US,D,20161115,000000,20.121,20.394,20.113,20.394,1366,0
+IPO.US,D,20161116,000000,20.357,20.377,20.357,20.377,2274,0
+IPO.US,D,20161117,000000,20.466,20.495,20.466,20.495,8915,0
+IPO.US,D,20161118,000000,20.632,20.632,20.495,20.544,5851,0
+IPO.US,D,20161121,000000,20.534,20.691,20.534,20.652,10082,0
+IPO.US,D,20161123,000000,20.475,20.602,20.475,20.593,2220,0
+IPO.US,D,20161125,000000,20.642,20.67,20.642,20.67,980,0
+IPO.US,D,20161128,000000,20.564,20.578,20.502,20.502,1593,0
+IPO.US,D,20161129,000000,20.379,20.46,20.379,20.46,1649,0
+IPO.US,D,20161130,000000,20.652,20.652,20.458,20.467,1089,0
+IPO.US,D,20161201,000000,20.475,20.475,20.327,20.327,3008,0
+IPO.US,D,20161202,000000,20.104,20.138,20.104,20.138,709,0
+IPO.US,D,20161205,000000,20.216,20.283,20.216,20.227,2266,0
+IPO.US,D,20161206,000000,20.267,20.416,20.267,20.416,654,0
+IPO.US,D,20161207,000000,20.407,20.554,20.397,20.554,3408,0
+IPO.US,D,20161208,000000,20.711,20.808,20.602,20.808,4938,0
+IPO.US,D,20161209,000000,20.791,20.791,20.76,20.79,2578,0
+IPO.US,D,20161212,000000,20.671,20.831,20.6,20.601,5203,0
+IPO.US,D,20161213,000000,20.475,20.544,20.475,20.532,1870,0
+IPO.US,D,20161214,000000,20.391,20.391,20.391,20.391,127,0
+IPO.US,D,20161215,000000,20.357,20.357,20.357,20.357,715,0
+IPO.US,D,20161216,000000,20.277,20.475,20.277,20.414,2214,0
+IPO.US,D,20161219,000000,20.307,20.475,20.307,20.475,2236,0
+IPO.US,D,20161220,000000,20.495,20.535,20.465,20.535,2519,0
+IPO.US,D,20161221,000000,20.544,20.544,20.506,20.53,1807,0
+IPO.US,D,20161222,000000,20.475,20.475,20.377,20.377,2517,0
+IPO.US,D,20161223,000000,20.377,20.456,20.377,20.456,1549,0
+IPO.US,D,20161227,000000,20.616,20.652,20.616,20.651,429,0
+IPO.US,D,20161228,000000,20.465,20.465,20.465,20.465,204,0
+IPO.US,D,20161229,000000,20.436,20.436,20.377,20.407,2142,0
+IPO.US,D,20161230,000000,20.416,20.416,20.327,20.327,4488,0
+IPO.US,D,20170103,000000,20.475,20.652,20.465,20.475,2527,0
+IPO.US,D,20170104,000000,20.593,20.849,20.593,20.849,611,0
+IPO.US,D,20170105,000000,20.936,20.936,20.799,20.924,4917,0
+IPO.US,D,20170106,000000,21.056,21.056,20.889,21.006,5846,0
+IPO.US,D,20170109,000000,21.075,21.161,21.006,21.077,7304,0
+IPO.US,D,20170110,000000,21.046,21.171,20.992,20.992,8475,0
+IPO.US,D,20170111,000000,21.091,21.091,21.056,21.056,977,0
+IPO.US,D,20170112,000000,20.885,21.016,20.885,20.997,3063,0
+IPO.US,D,20170113,000000,21.123,21.191,21.123,21.161,3027,0
+IPO.US,D,20170117,000000,21.141,21.161,21.075,21.075,2782,0
+IPO.US,D,20170118,000000,21.211,21.211,21.151,21.171,1980,0
+IPO.US,D,20170119,000000,21.241,21.271,21.191,21.191,633,0
+IPO.US,D,20170120,000000,21.329,21.339,21.329,21.335,1066,0
+IPO.US,D,20170123,000000,21.341,21.341,21.211,21.211,1707,0
+IPO.US,D,20170124,000000,21.161,21.507,21.161,21.492,806,0
+IPO.US,D,20170125,000000,21.595,21.625,21.575,21.601,5225,0
+IPO.US,D,20170126,000000,21.694,21.694,21.39,21.396,2651,0
+IPO.US,D,20170127,000000,21.383,21.383,21.304,21.342,1327,0
+IPO.US,D,20170130,000000,21.281,21.281,20.968,21.032,4290,0
+IPO.US,D,20170131,000000,21.112,21.112,21.056,21.066,1316,0
+IPO.US,D,20170201,000000,21.075,21.075,21.05,21.075,475,0
+IPO.US,D,20170202,000000,21.08,21.288,21.08,21.219,2592,0
+IPO.US,D,20170203,000000,21.429,21.438,21.329,21.438,2414,0
+IPO.US,D,20170206,000000,21.371,21.371,21.266,21.276,1722,0
+IPO.US,D,20170207,000000,21.261,21.281,21.261,21.281,419,0
+IPO.US,D,20170208,000000,21.201,21.201,21.131,21.131,793,0
+IPO.US,D,20170209,000000,21.537,21.537,21.537,21.537,511,0
+IPO.US,D,20170210,000000,21.684,21.684,21.605,21.684,1945,0
+IPO.US,D,20170213,000000,21.803,21.848,21.803,21.833,5110,0
+IPO.US,D,20170214,000000,21.903,22.037,21.903,22.027,3321,0
+IPO.US,D,20170215,000000,22.096,22.292,22.096,22.292,2554,0
+IPO.US,D,20170216,000000,22.294,22.294,22.101,22.135,5138,0
+IPO.US,D,20170217,000000,22.172,22.237,22.135,22.237,4051,0
+IPO.US,D,20170221,000000,22.324,22.433,22.324,22.433,3539,0
+IPO.US,D,20170222,000000,22.442,22.452,22.381,22.402,8171,0
+IPO.US,D,20170223,000000,22.403,22.433,22.358,22.433,1175,0
+IPO.US,D,20170224,000000,22.304,22.394,22.304,22.354,1786,0
+IPO.US,D,20170227,000000,22.423,22.442,22.354,22.442,4226,0
+IPO.US,D,20170228,000000,22.294,22.294,22.224,22.224,634,0
+IPO.US,D,20170301,000000,22.442,22.467,22.384,22.467,9036,0
+IPO.US,D,20170302,000000,22.481,22.481,22.215,22.224,23604,0
+IPO.US,D,20170303,000000,22.324,22.324,22.175,22.3,3663,0
+IPO.US,D,20170306,000000,22.145,22.149,22.018,22.108,6399,0
+IPO.US,D,20170307,000000,22.254,22.254,21.991,21.992,3772,0
+IPO.US,D,20170308,000000,21.97,22.053,21.97,22.026,2810,0
+IPO.US,D,20170309,000000,22.027,22.027,21.833,21.956,8050,0
+IPO.US,D,20170310,000000,22.018,22.104,22.018,22.076,3058,0
+IPO.US,D,20170313,000000,22.086,22.124,22.086,22.106,558,0
+IPO.US,D,20170314,000000,21.932,21.949,21.93,21.949,554,0
+IPO.US,D,20170315,000000,21.961,22.095,21.961,22.037,2807,0
+IPO.US,D,20170316,000000,22.314,22.314,22.203,22.203,2094,0
+IPO.US,D,20170317,000000,22.256,22.321,22.256,22.297,2354,0
+IPO.US,D,20170320,000000,22.28,22.28,22.197,22.197,2153,0
+IPO.US,D,20170321,000000,22.015,22.015,21.864,21.864,3484,0
+IPO.US,D,20170322,000000,21.925,21.991,21.886,21.991,3315,0
+IPO.US,D,20170323,000000,22.069,22.227,22.069,22.218,1638,0
+IPO.US,D,20170324,000000,22.266,22.292,22.256,22.292,1773,0
+IPO.US,D,20170327,000000,22.107,22.444,22.098,22.415,5259,0
+IPO.US,D,20170328,000000,22.396,22.641,22.286,22.581,5809,0
+IPO.US,D,20170329,000000,22.641,22.691,22.641,22.691,1046,0
+IPO.US,D,20170330,000000,22.666,22.7,22.666,22.7,912,0
+IPO.US,D,20170331,000000,22.691,22.758,22.661,22.758,2577,0
+IPO.US,D,20170403,000000,22.748,22.78,22.455,22.562,12027,0
+IPO.US,D,20170404,000000,22.571,22.581,22.571,22.581,378,0
+IPO.US,D,20170405,000000,22.536,22.536,22.29,22.29,670,0
+IPO.US,D,20170406,000000,22.311,22.386,22.217,22.366,2398,0
+IPO.US,D,20170407,000000,22.237,22.405,22.237,22.405,604,0
+IPO.US,D,20170410,000000,22.532,22.532,22.475,22.475,4467,0
+IPO.US,D,20170411,000000,22.346,22.431,22.343,22.396,1523,0
+IPO.US,D,20170413,000000,22.41,22.41,22.25,22.25,2580,0
+IPO.US,D,20170417,000000,22.275,22.444,22.264,22.444,3618,0
+IPO.US,D,20170418,000000,22.502,22.531,22.405,22.474,1302,0
+IPO.US,D,20170419,000000,22.641,22.738,22.641,22.681,2559,0
+IPO.US,D,20170420,000000,22.828,22.908,22.828,22.905,4229,0
+IPO.US,D,20170421,000000,22.904,22.904,22.87,22.87,2030,0
+IPO.US,D,20170424,000000,23.131,23.131,23.023,23.131,3946,0
+IPO.US,D,20170425,000000,23.063,23.34,23.063,23.281,2737,0
+IPO.US,D,20170426,000000,23.261,23.379,23.261,23.37,1654,0
+IPO.US,D,20170427,000000,23.447,23.506,23.388,23.441,2778,0
+IPO.US,D,20170428,000000,23.38,23.447,23.38,23.428,2259,0
+IPO.US,D,20170501,000000,23.485,23.626,23.428,23.604,17899,0
+IPO.US,D,20170502,000000,23.675,23.771,23.64,23.771,5387,0
+IPO.US,D,20170503,000000,23.743,23.743,23.409,23.506,6579,0
+IPO.US,D,20170504,000000,23.811,23.867,23.778,23.867,2434,0
+IPO.US,D,20170505,000000,23.95,24.196,23.947,24.196,4553,0
+IPO.US,D,20170508,000000,24.481,24.481,24.176,24.261,5628,0
+IPO.US,D,20170509,000000,24.471,24.471,24.343,24.373,2511,0
+IPO.US,D,20170510,000000,24.431,24.555,24.343,24.53,8256,0
+IPO.US,D,20170511,000000,24.383,24.383,24.018,24.211,4998,0
+IPO.US,D,20170512,000000,24.187,24.331,24.187,24.265,3876,0
+IPO.US,D,20170515,000000,24.609,24.718,24.568,24.649,10302,0
+IPO.US,D,20170516,000000,24.658,24.658,24.55,24.628,5459,0
+IPO.US,D,20170517,000000,24.293,24.293,24.074,24.086,4829,0
+IPO.US,D,20170518,000000,23.901,24.153,23.772,24.153,6363,0
+IPO.US,D,20170519,000000,24.248,24.333,24.233,24.255,5042,0
+IPO.US,D,20170522,000000,24.353,24.455,24.353,24.455,990,0
+IPO.US,D,20170523,000000,24.451,24.51,24.451,24.471,999,0
+IPO.US,D,20170524,000000,24.589,24.678,24.55,24.678,5453,0
+IPO.US,D,20170525,000000,24.589,24.767,24.589,24.757,2582,0
+IPO.US,D,20170526,000000,24.757,24.856,24.757,24.797,9186,0
+IPO.US,D,20170530,000000,24.974,24.974,24.708,24.718,6239,0
+IPO.US,D,20170531,000000,24.609,24.777,24.609,24.777,1184,0
+IPO.US,D,20170601,000000,25.072,25.269,24.974,25.269,5170,0
+IPO.US,D,20170602,000000,25.418,25.436,25.418,25.436,245,0
+IPO.US,D,20170605,000000,25.387,25.387,25.259,25.347,7856,0
+IPO.US,D,20170606,000000,25.328,25.445,25.328,25.411,2981,0
+IPO.US,D,20170607,000000,25.347,25.406,25.298,25.328,1437,0
+IPO.US,D,20170608,000000,25.328,25.367,25.288,25.367,2346,0
+IPO.US,D,20170609,000000,25.485,25.553,24.944,25.038,3870,0
+IPO.US,D,20170612,000000,24.765,24.765,24.737,24.737,1532,0
+IPO.US,D,20170613,000000,24.934,24.994,24.817,24.934,9304,0
+IPO.US,D,20170614,000000,25.121,25.121,24.874,24.874,3690,0
+IPO.US,D,20170615,000000,24.51,24.762,24.431,24.762,8075,0
+IPO.US,D,20170616,000000,24.663,24.693,24.574,24.693,2757,0
+IPO.US,D,20170619,000000,25.019,25.107,25.019,25.107,4215,0
+IPO.US,D,20170620,000000,24.98,25.049,24.802,24.802,7719,0
+IPO.US,D,20170621,000000,24.792,24.792,24.762,24.762,706,0
+IPO.US,D,20170622,000000,24.822,24.918,24.822,24.918,514,0
+IPO.US,D,20170623,000000,24.772,24.915,24.772,24.91,5706,0
+IPO.US,D,20170626,000000,25.107,25.107,24.89,24.94,6447,0
+IPO.US,D,20170627,000000,25.098,25.098,24.693,24.693,16273,0
+IPO.US,D,20170628,000000,24.832,25,24.707,25,13179,0
+IPO.US,D,20170629,000000,25,25,24.541,24.634,9392,0
+IPO.US,D,20170630,000000,24.87,24.87,24.713,24.742,4170,0
+IPO.US,D,20170703,000000,24.693,24.693,24.574,24.574,888,0
+IPO.US,D,20170705,000000,24.455,24.658,24.455,24.636,5756,0
+IPO.US,D,20170706,000000,24.405,24.594,24.357,24.405,1971,0
+IPO.US,D,20170707,000000,24.287,24.614,24.287,24.612,4798,0
+IPO.US,D,20170710,000000,24.604,24.674,24.604,24.62,2888,0
+IPO.US,D,20170711,000000,24.602,24.752,24.579,24.752,2617,0
+IPO.US,D,20170712,000000,24.97,25.068,24.9,25.013,7500,0
+IPO.US,D,20170713,000000,25.137,25.137,24.97,24.973,4151,0
+IPO.US,D,20170714,000000,25.176,25.256,25.132,25.217,7748,0
+IPO.US,D,20170717,000000,25.286,25.286,25.186,25.256,7064,0
+IPO.US,D,20170718,000000,25.127,25.257,25.127,25.216,2595,0
+IPO.US,D,20170719,000000,25.355,25.532,25.355,25.506,5697,0
+IPO.US,D,20170720,000000,25.641,25.641,25.508,25.512,1787,0
+IPO.US,D,20170721,000000,25.371,25.512,25.371,25.424,2530,0
+IPO.US,D,20170724,000000,25.386,25.611,25.386,25.551,3915,0
+IPO.US,D,20170725,000000,25.473,25.799,25.473,25.799,4062,0
+IPO.US,D,20170726,000000,25.838,25.838,25.787,25.833,1250,0
+IPO.US,D,20170727,000000,25.721,25.786,25.503,25.522,1524,0
+IPO.US,D,20170728,000000,25.483,25.509,25.478,25.495,2048,0
+IPO.US,D,20170731,000000,25.443,25.483,25.393,25.439,3400,0
+IPO.US,D,20170801,000000,25.651,25.651,25.542,25.641,3404,0
+IPO.US,D,20170802,000000,25.483,25.483,25.127,25.181,2028,0
+IPO.US,D,20170803,000000,25.206,25.325,25.206,25.324,3573,0
+IPO.US,D,20170807,000000,25.393,25.493,25.393,25.458,3057,0
+IPO.US,D,20170808,000000,25.493,25.493,25.393,25.393,1003,0
+IPO.US,D,20170809,000000,25.187,25.33,25.187,25.33,2266,0
+IPO.US,D,20170810,000000,25.166,25.166,24.89,24.942,2461,0
+IPO.US,D,20170811,000000,24.802,25.049,24.514,25.049,3766,0
+IPO.US,D,20170814,000000,25.323,25.33,25.246,25.284,4264,0
+IPO.US,D,20170815,000000,25.256,25.256,25.127,25.137,995,0
+IPO.US,D,20170816,000000,25.336,25.336,25.236,25.246,1662,0
+IPO.US,D,20170817,000000,25.157,25.157,25.157,25.157,403,0
+IPO.US,D,20170818,000000,24.96,25.09,24.96,25.09,433,0
+IPO.US,D,20170821,000000,25.088,25.088,24.92,24.978,5168,0
+IPO.US,D,20170822,000000,25.196,25.243,25.196,25.243,848,0
+IPO.US,D,20170823,000000,25.334,25.334,25.334,25.334,385,0
+IPO.US,D,20170824,000000,25.433,25.581,25.423,25.423,1700,0
+IPO.US,D,20170825,000000,25.433,25.574,25.433,25.483,1134,0
+IPO.US,D,20170828,000000,25.478,25.512,25.403,25.512,1170,0
+IPO.US,D,20170829,000000,25.443,25.501,25.443,25.501,601,0
+IPO.US,D,20170830,000000,25.581,25.681,25.578,25.681,5118,0
+IPO.US,D,20170831,000000,25.778,25.837,25.778,25.78,1121,0
+IPO.US,D,20170901,000000,25.852,25.987,25.852,25.987,2401,0
+IPO.US,D,20170905,000000,25.987,25.987,25.68,25.8,4715,0
+IPO.US,D,20170906,000000,25.838,25.987,25.838,25.987,390,0
+IPO.US,D,20170907,000000,25.78,25.877,25.78,25.877,624,0
+IPO.US,D,20170908,000000,25.681,25.681,25.681,25.681,1898,0
+IPO.US,D,20170911,000000,26.025,26.036,26.025,26.036,424,0
+IPO.US,D,20170912,000000,26.045,26.084,25.957,26.084,3722,0
+IPO.US,D,20170913,000000,26.035,26.035,25.874,25.907,1367,0
+IPO.US,D,20170914,000000,25.947,25.977,25.78,25.977,5662,0
+IPO.US,D,20170915,000000,26.094,26.094,25.8,25.899,8606,0
+IPO.US,D,20170918,000000,26.154,26.154,26.011,26.104,8679,0
+IPO.US,D,20170919,000000,26.124,26.274,26.124,26.265,2561,0
+IPO.US,D,20170920,000000,26.174,26.174,26.013,26.038,2076,0
+IPO.US,D,20170921,000000,26.104,26.104,26.031,26.069,3885,0
+IPO.US,D,20170922,000000,26.184,26.21,26.154,26.154,1815,0
+IPO.US,D,20170925,000000,26.244,26.244,25.829,25.829,1982,0
+IPO.US,D,20170926,000000,25.809,26.059,25.809,25.891,2186,0
+IPO.US,D,20170927,000000,26.164,26.234,26.064,26.202,1975,0
+IPO.US,D,20170928,000000,26.194,26.194,26.07,26.07,1490,0
+IPO.US,D,20170929,000000,26.288,26.288,26.288,26.288,171,0
+IPO.US,D,20171002,000000,26.65,26.65,26.392,26.471,761,0
+IPO.US,D,20171003,000000,26.56,26.6,26.511,26.565,993,0
+IPO.US,D,20171004,000000,26.493,26.57,26.426,26.57,8668,0
+IPO.US,D,20171005,000000,26.64,26.816,26.635,26.816,1034,0
+IPO.US,D,20171006,000000,26.866,26.866,26.687,26.777,5844,0
+IPO.US,D,20171009,000000,26.846,26.95,26.742,26.83,7769,0
+IPO.US,D,20171010,000000,27.538,27.538,26.987,27.009,3392,0
+IPO.US,D,20171011,000000,27.538,27.538,27.087,27.196,9510,0
+IPO.US,D,20171012,000000,27.193,27.256,27.193,27.193,6242,0
+IPO.US,D,20171013,000000,27.578,27.578,27.113,27.138,3895,0
+IPO.US,D,20171016,000000,27.252,27.252,27.173,27.213,2279,0
+IPO.US,D,20171017,000000,27.153,27.153,26.728,27.052,3610,0
+IPO.US,D,20171018,000000,27.064,27.153,27.064,27.118,1396,0
+IPO.US,D,20171019,000000,27.034,27.034,26.689,26.915,1398,0
+IPO.US,D,20171020,000000,27.272,27.499,27.272,27.494,3738,0
+IPO.US,D,20171023,000000,27.608,27.608,27.218,27.218,5367,0
+IPO.US,D,20171024,000000,27.232,27.381,27.232,27.381,1134,0
+IPO.US,D,20171025,000000,27.4,27.4,26.974,27.183,2786,0
+IPO.US,D,20171026,000000,27.361,27.399,27.272,27.272,975,0
+IPO.US,D,20171027,000000,27.293,27.439,27.282,27.412,1116,0
+IPO.US,D,20171030,000000,27.489,27.489,27.434,27.479,1624,0
+IPO.US,D,20171031,000000,27.479,27.725,27.469,27.716,5707,0
+IPO.US,D,20171101,000000,27.874,27.874,27.707,27.707,3437,0
+IPO.US,D,20171102,000000,27.707,27.707,27.272,27.303,14415,0
+IPO.US,D,20171103,000000,27.272,27.465,27.272,27.459,11843,0
+IPO.US,D,20171106,000000,27.588,27.678,27.472,27.622,9301,0
+IPO.US,D,20171107,000000,27.538,27.543,27.208,27.208,3126,0
+IPO.US,D,20171108,000000,27.113,27.183,27.063,27.111,5809,0
+IPO.US,D,20171109,000000,26.866,27.025,26.709,27.025,12876,0
+IPO.US,D,20171110,000000,27.1,27.223,27.1,27.193,12840,0
+IPO.US,D,20171113,000000,27.082,27.083,27.044,27.044,1013,0
+IPO.US,D,20171114,000000,26.975,27.005,26.885,26.895,1489,0
+IPO.US,D,20171115,000000,26.816,27.02,26.792,26.896,1264,0
+IPO.US,D,20171116,000000,26.945,27.424,26.945,27.351,3769,0
+IPO.US,D,20171117,000000,27.475,27.678,27.475,27.625,3559,0
+IPO.US,D,20171120,000000,28.132,28.132,27.805,27.834,8941,0
+IPO.US,D,20171121,000000,28.024,28.181,28.004,28.112,7150,0
+IPO.US,D,20171122,000000,28.249,28.369,28.172,28.349,9089,0
+IPO.US,D,20171124,000000,28.498,28.587,28.483,28.538,8076,0
+IPO.US,D,20171127,000000,28.695,28.695,27.726,27.775,14650,0
+IPO.US,D,20171128,000000,28.072,28.072,27.726,27.914,10198,0
+IPO.US,D,20171129,000000,27.874,27.874,27.214,27.302,6940,0
+IPO.US,D,20171130,000000,27.756,27.756,27.409,27.474,5111,0
+IPO.US,D,20171201,000000,27.39,27.39,26.955,27.282,3114,0
+IPO.US,D,20171204,000000,27.874,27.874,27.123,27.123,8123,0
+IPO.US,D,20171205,000000,27.411,27.411,27.174,27.174,790,0
+IPO.US,D,20171206,000000,27.238,27.238,27.138,27.183,676,0
+IPO.US,D,20171207,000000,27.044,27.553,26.905,27.414,1529,0
+IPO.US,D,20171208,000000,27.538,27.775,27.538,27.543,1943,0
+IPO.US,D,20171211,000000,28.102,28.102,27.744,27.765,3151,0
+IPO.US,D,20171212,000000,27.863,27.863,27.688,27.712,471,0
+IPO.US,D,20171213,000000,27.735,27.735,27.58,27.58,1197,0
+IPO.US,D,20171214,000000,27.628,27.629,27.419,27.467,962,0
+IPO.US,D,20171215,000000,27.538,27.588,27.538,27.578,1117,0
+IPO.US,D,20171218,000000,27.794,27.845,27.756,27.794,4020,0
+IPO.US,D,20171219,000000,27.874,27.874,27.588,27.628,2522,0
+IPO.US,D,20171220,000000,27.59,27.668,27.578,27.668,2109,0
+IPO.US,D,20171221,000000,27.698,27.902,27.688,27.873,15782,0
+IPO.US,D,20171222,000000,27.877,27.912,27.854,27.901,1516,0
+IPO.US,D,20171226,000000,27.678,27.954,27.678,27.944,2792,0
+IPO.US,D,20171227,000000,28.112,28.112,27.884,27.884,5685,0
+IPO.US,D,20171228,000000,27.953,27.974,27.924,27.968,4316,0
+IPO.US,D,20171229,000000,27.974,27.974,27.866,27.883,3373,0
+IPO.US,D,20180102,000000,28.043,28.201,27.961,28.083,7671,0
+IPO.US,D,20180103,000000,28.248,28.248,28.191,28.219,3137,0
+IPO.US,D,20180104,000000,28.438,28.438,28.122,28.152,5212,0
+IPO.US,D,20180105,000000,28.369,28.369,28.144,28.188,7530,0
+IPO.US,D,20180108,000000,28.259,28.259,27.928,28.095,4806,0
+IPO.US,D,20180109,000000,28.209,28.269,28.152,28.152,1614,0
+IPO.US,D,20180110,000000,28.142,28.142,27.924,28.112,3591,0
+IPO.US,D,20180111,000000,28.122,28.37,28.122,28.37,7837,0
+IPO.US,D,20180112,000000,28.472,28.472,28.279,28.329,6798,0
+IPO.US,D,20180116,000000,28.191,28.369,27.989,27.989,8990,0
+IPO.US,D,20180117,000000,28.122,28.261,27.984,28.234,6229,0
+IPO.US,D,20180118,000000,28.259,28.323,28.259,28.323,663,0
+IPO.US,D,20180119,000000,28.398,28.448,28.299,28.418,5057,0
+IPO.US,D,20180122,000000,28.329,28.526,28.309,28.526,7088,0
+IPO.US,D,20180123,000000,28.648,28.844,28.648,28.844,4906,0
+IPO.US,D,20180124,000000,28.964,29.008,28.763,28.801,13358,0
+IPO.US,D,20180125,000000,28.853,28.853,28.528,28.597,3553,0
+IPO.US,D,20180126,000000,28.577,28.577,28.468,28.499,2016,0
+IPO.US,D,20180129,000000,28.468,28.468,28.369,28.378,2592,0
+IPO.US,D,20180130,000000,28.219,28.219,27.867,27.98,6653,0
+IPO.US,D,20180131,000000,28.034,28.191,28.008,28.008,1961,0
+IPO.US,D,20180201,000000,28.176,28.309,28.082,28.191,26954,0
+IPO.US,D,20180202,000000,28.279,28.279,27.573,27.664,14932,0
+IPO.US,D,20180205,000000,27.479,27.519,26.738,26.816,12625,0
+IPO.US,D,20180206,000000,25.957,26.965,25.957,26.896,22668,0
+IPO.US,D,20180207,000000,27.775,28.19,27.775,28.072,27247,0
+IPO.US,D,20180208,000000,27.904,27.904,27.297,27.303,3857,0
+IPO.US,D,20180209,000000,27.178,27.178,26.373,26.965,18960,0
+IPO.US,D,20180212,000000,27.469,27.481,27.152,27.429,9490,0
+IPO.US,D,20180213,000000,27.429,27.429,27.297,27.419,3756,0
+IPO.US,D,20180214,000000,26.985,28.064,26.985,28.008,1950,0
+IPO.US,D,20180215,000000,28.724,28.724,28.153,28.538,2835,0
+IPO.US,D,20180216,000000,28.813,28.863,28.811,28.811,1593,0
+IPO.US,D,20180220,000000,28.498,28.498,28.498,28.498,1117,0
+IPO.US,D,20180221,000000,28.299,28.597,28.299,28.528,2971,0
+IPO.US,D,20180222,000000,28.349,28.37,28.192,28.192,964,0
+IPO.US,D,20180223,000000,28.18,28.408,28.18,28.408,3334,0
+IPO.US,D,20180226,000000,28.413,28.508,28.413,28.496,1506,0
+IPO.US,D,20180227,000000,28.143,28.143,28.143,28.143,762,0
+IPO.US,D,20180228,000000,28.126,28.292,28.072,28.072,6181,0
+IPO.US,D,20180301,000000,27.784,27.88,27.693,27.88,3651,0
+IPO.US,D,20180302,000000,28.142,28.329,28.142,28.329,2182,0
+IPO.US,D,20180305,000000,28.468,28.744,28.468,28.701,2244,0
+IPO.US,D,20180306,000000,29.109,29.109,28.813,29.07,2791,0
+IPO.US,D,20180307,000000,29.109,29.128,29.08,29.128,1767,0
+IPO.US,D,20180308,000000,29.288,29.654,29.257,29.377,2067,0
+IPO.US,D,20180309,000000,29.575,29.575,29.416,29.462,2981,0
+IPO.US,D,20180312,000000,29.624,29.811,29.624,29.713,9457,0
+IPO.US,D,20180313,000000,30.257,30.257,29.515,29.515,2430,0
+IPO.US,D,20180314,000000,29.694,29.694,29.433,29.517,3252,0
+IPO.US,D,20180315,000000,29.634,29.634,29.05,29.238,2149,0
+IPO.US,D,20180316,000000,29.258,29.258,29.188,29.252,2097,0
+IPO.US,D,20180319,000000,29.188,29.188,28.733,28.883,2041,0
+IPO.US,D,20180320,000000,28.843,28.923,28.843,28.923,2861,0
+IPO.US,D,20180321,000000,29.417,29.417,28.972,29.223,8603,0
+IPO.US,D,20180322,000000,28.873,29.278,28.784,28.784,9665,0
+IPO.US,D,20180323,000000,28.646,28.733,28.254,28.254,9964,0
+IPO.US,D,20180326,000000,28.626,28.664,28.228,28.664,13216,0
+IPO.US,D,20180327,000000,28.694,28.694,28.329,28.329,4780,0
+IPO.US,D,20180328,000000,28.061,28.061,27.963,28.06,1893,0
+IPO.US,D,20180329,000000,27.646,28.448,27.646,28.407,1571,0
+IPO.US,D,20180402,000000,28.387,28.387,27.714,27.764,10683,0
+IPO.US,D,20180403,000000,27.784,27.893,27.601,27.893,3748,0
+IPO.US,D,20180404,000000,27.309,27.965,27.3,27.965,2834,0
+IPO.US,D,20180405,000000,28.348,28.348,28.059,28.141,2507,0
+IPO.US,D,20180406,000000,27.903,27.909,27.844,27.909,611,0
+IPO.US,D,20180409,000000,27.823,27.884,27.676,27.71,10601,0
+IPO.US,D,20180410,000000,27.863,28.101,27.863,28.101,3275,0
+IPO.US,D,20180411,000000,28.141,28.141,27.993,27.993,847,0
+IPO.US,D,20180412,000000,28.2,28.248,28.182,28.244,4087,0
+IPO.US,D,20180413,000000,28.071,28.209,28.018,28.131,3901,0
+IPO.US,D,20180416,000000,28.14,28.228,28.14,28.228,531,0
+IPO.US,D,20180417,000000,28.268,28.585,28.268,28.571,5418,0
+IPO.US,D,20180418,000000,28.745,28.893,28.745,28.873,1752,0
+IPO.US,D,20180419,000000,29.178,29.178,28.646,28.684,475,0
+IPO.US,D,20180420,000000,28.576,28.723,28.576,28.602,1704,0
+IPO.US,D,20180423,000000,28.681,28.853,28.664,28.705,1479,0
+IPO.US,D,20180424,000000,28.674,28.674,28.234,28.234,650,0
+IPO.US,D,20180425,000000,28.298,28.298,28.051,28.051,1475,0
+IPO.US,D,20180426,000000,28.308,28.368,28.308,28.368,1564,0
+IPO.US,D,20180427,000000,28.417,28.477,28.238,28.289,1149,0
+IPO.US,D,20180430,000000,28.317,28.318,28.317,28.318,559,0
+IPO.US,D,20180501,000000,28.101,28.387,28.082,28.387,4467,0
+IPO.US,D,20180502,000000,28.238,28.238,28.121,28.121,1277,0
+IPO.US,D,20180503,000000,27.58,27.778,27.576,27.778,1639,0
+IPO.US,D,20180504,000000,27.603,27.879,27.603,27.863,1190,0
+IPO.US,D,20180507,000000,27.724,27.953,27.724,27.948,3921,0
+IPO.US,D,20180508,000000,27.745,27.754,27.744,27.754,5323,0
+IPO.US,D,20180509,000000,28.141,28.171,28.091,28.142,4093,0
+IPO.US,D,20180510,000000,28.378,28.616,28.378,28.591,3563,0
+IPO.US,D,20180511,000000,28.674,28.674,28.437,28.546,1621,0
+IPO.US,D,20180514,000000,28.704,28.718,28.427,28.427,793,0
+IPO.US,D,20180515,000000,28.308,28.308,28.308,28.308,287,0
+IPO.US,D,20180516,000000,28.368,28.503,28.348,28.497,20635,0
+IPO.US,D,20180517,000000,28.546,28.546,28.546,28.546,1402,0
+IPO.US,D,20180521,000000,28.863,28.863,28.576,28.576,1442,0
+IPO.US,D,20180522,000000,28.646,28.713,28.646,28.692,2100,0
+IPO.US,D,20180523,000000,28.447,28.517,28.447,28.488,466,0
+IPO.US,D,20180524,000000,28.64,28.64,28.64,28.64,207,0
+IPO.US,D,20180525,000000,28.566,28.706,28.566,28.694,982,0
+IPO.US,D,20180529,000000,28.694,28.694,28.447,28.447,1726,0
+IPO.US,D,20180530,000000,28.606,28.923,28.606,28.905,2684,0
+IPO.US,D,20180531,000000,28.992,29.08,28.813,28.813,1383,0
+IPO.US,D,20180601,000000,29.101,29.318,29.101,29.318,1899,0
+IPO.US,D,20180604,000000,29.575,29.591,29.575,29.585,2431,0
+IPO.US,D,20180605,000000,29.822,29.852,29.822,29.852,622,0
+IPO.US,D,20180606,000000,29.952,30.031,29.952,30.031,2276,0
+IPO.US,D,20180607,000000,30.04,30.123,29.723,29.723,2247,0
+IPO.US,D,20180608,000000,29.723,29.723,29.723,29.723,362,0
+IPO.US,D,20180611,000000,30.358,30.358,30.358,30.358,520,0
+IPO.US,D,20180612,000000,30.568,30.682,30.526,30.526,11736,0
+IPO.US,D,20180613,000000,30.771,30.812,30.609,30.613,5222,0
+IPO.US,D,20180614,000000,30.838,31.097,30.793,31.097,6222,0
+IPO.US,D,20180615,000000,30.881,31.182,30.881,31.158,7586,0
+IPO.US,D,20180618,000000,31.188,31.407,31.039,31.357,12076,0
+IPO.US,D,20180619,000000,31.108,31.108,30.395,30.771,9339,0
+IPO.US,D,20180620,000000,30.811,30.971,30.811,30.961,9380,0
+IPO.US,D,20180621,000000,30.961,30.961,30.405,30.405,6153,0
+IPO.US,D,20180622,000000,30.871,30.871,30.242,30.306,3407,0
+IPO.US,D,20180625,000000,30.126,30.126,29.264,29.443,4314,0
+IPO.US,D,20180626,000000,29.819,29.87,29.601,29.87,3317,0
+IPO.US,D,20180627,000000,30.196,30.196,29.134,29.134,4602,0
+IPO.US,D,20180628,000000,29.294,29.453,29.041,29.453,4638,0
+IPO.US,D,20180629,000000,29.859,29.859,29.5,29.513,11301,0
+IPO.US,D,20180702,000000,29.244,29.401,29.204,29.324,5954,0
+IPO.US,D,20180703,000000,30.495,30.495,29.651,29.651,777,0
+IPO.US,D,20180705,000000,29.418,29.73,29.418,29.73,12864,0
+IPO.US,D,20180706,000000,29.849,30.076,29.849,30.058,2603,0
+IPO.US,D,20180709,000000,30.326,30.326,30.062,30.307,1141,0
+IPO.US,D,20180710,000000,30.405,30.412,30.156,30.206,4647,0
+IPO.US,D,20180711,000000,29.939,30.096,29.939,30.038,3226,0
+IPO.US,D,20180712,000000,30.286,30.622,30.286,30.602,3557,0
+IPO.US,D,20180713,000000,30.53,30.53,30.475,30.486,3088,0
+IPO.US,D,20180716,000000,30.602,30.602,30.425,30.425,2221,0
+IPO.US,D,20180717,000000,30.485,30.771,30.485,30.766,47012,0
+IPO.US,D,20180718,000000,30.791,31.148,30.697,30.745,3505,0
+IPO.US,D,20180719,000000,30.951,30.951,30.562,30.562,5617,0
+IPO.US,D,20180720,000000,30.659,30.659,30.553,30.572,1871,0
+IPO.US,D,20180723,000000,30.612,30.652,30.592,30.612,2187,0
+IPO.US,D,20180724,000000,30.941,30.941,30.115,30.15,60998,0
+IPO.US,D,20180725,000000,30.096,30.432,30.096,30.425,3089,0
+IPO.US,D,20180726,000000,30.681,30.681,30.531,30.577,7129,0
+IPO.US,D,20180727,000000,30.851,30.851,30.445,30.445,691,0
+IPO.US,D,20180730,000000,30.156,30.156,29.144,29.185,29880,0
+IPO.US,D,20180731,000000,29.203,29.551,29.159,29.294,3412,0
+IPO.US,D,20180801,000000,29.572,29.572,29.358,29.473,1914,0
+IPO.US,D,20180802,000000,29.105,29.478,29.105,29.478,6493,0
+IPO.US,D,20180803,000000,29.553,29.629,29.392,29.393,1996,0
+IPO.US,D,20180806,000000,29.621,29.869,29.621,29.869,315,0
+IPO.US,D,20180807,000000,29.94,30.058,29.94,29.999,2394,0
+IPO.US,D,20180808,000000,29.889,30.196,29.73,29.73,6005,0
+IPO.US,D,20180809,000000,30.196,30.495,30.048,30.455,3966,0
+IPO.US,D,20180810,000000,30.365,30.365,30.181,30.256,2894,0
+IPO.US,D,20180813,000000,30.196,30.291,29.949,29.949,5925,0
+IPO.US,D,20180814,000000,29.951,29.999,29.799,29.999,2197,0
+IPO.US,D,20180815,000000,29.859,29.859,29.244,29.433,1511,0
+IPO.US,D,20180816,000000,29.788,29.902,29.769,29.769,3567,0
+IPO.US,D,20180817,000000,29.849,29.849,29.533,29.739,3749,0
+IPO.US,D,20180820,000000,29.749,29.749,29.749,29.749,388,0
+IPO.US,D,20180821,000000,30.086,30.146,30.086,30.146,1615,0
+IPO.US,D,20180822,000000,30.126,30.186,30.024,30.067,1369,0
+IPO.US,D,20180823,000000,30.187,30.246,30.106,30.106,2705,0
+IPO.US,D,20180824,000000,30.346,30.395,30.346,30.395,703,0
+IPO.US,D,20180827,000000,30.485,30.835,30.485,30.794,1775,0
+IPO.US,D,20180828,000000,30.841,30.951,30.682,30.706,6172,0
+IPO.US,D,20180829,000000,30.741,30.831,30.731,30.731,1776,0
+IPO.US,D,20180830,000000,30.741,30.741,30.407,30.413,791,0
+IPO.US,D,20180831,000000,30.47,30.495,30.47,30.475,1391,0
+IPO.US,D,20180904,000000,30.246,30.356,30.216,30.261,5455,0
+IPO.US,D,20180905,000000,30.721,30.721,29.601,29.859,2930,0
+IPO.US,D,20180906,000000,29.365,29.613,29.359,29.613,569,0
+IPO.US,D,20180907,000000,29.493,30.161,29.493,29.859,3130,0
+IPO.US,D,20180910,000000,29.879,30.124,29.879,30.048,4197,0
+IPO.US,D,20180911,000000,30.186,30.186,30.186,30.186,405,0
+IPO.US,D,20180912,000000,29.831,30.181,29.831,30.181,681,0
+IPO.US,D,20180913,000000,30.495,30.495,30.495,30.495,528,0
+IPO.US,D,20180914,000000,30.562,30.562,30.326,30.477,911,0
+IPO.US,D,20180917,000000,30.186,30.19,29.829,29.829,3312,0
+IPO.US,D,20180918,000000,30.116,30.153,30.034,30.14,950,0
+IPO.US,D,20180919,000000,29.92,30.048,29.92,30.009,2130,0
+IPO.US,D,20180920,000000,30.206,30.487,30.086,30.487,4348,0
+IPO.US,D,20180921,000000,30.525,30.625,30.276,30.276,2800,0
+IPO.US,D,20180924,000000,30.156,30.156,29.956,29.999,2916,0
+IPO.US,D,20180925,000000,30.136,30.175,30.106,30.106,899,0
+IPO.US,D,20180926,000000,30.106,30.176,30.087,30.087,1499,0
+IPO.US,D,20180927,000000,29.919,30.238,29.919,30.019,2619,0
+IPO.US,D,20180928,000000,30.029,30.086,29.999,30.048,4590,0
+IPO.US,D,20181001,000000,30.286,30.286,29.829,29.829,1839,0
+IPO.US,D,20181002,000000,29.61,29.61,29.134,29.134,16237,0
+IPO.US,D,20181003,000000,29.402,29.462,29.392,29.402,14133,0
+IPO.US,D,20181004,000000,28.983,28.983,28.619,28.767,3296,0
+IPO.US,D,20181005,000000,28.927,28.927,28.281,28.311,5325,0
+IPO.US,D,20181008,000000,28.062,28.329,27.884,28.162,4760,0
+IPO.US,D,20181009,000000,28.092,28.19,27.955,28.034,5833,0
+IPO.US,D,20181010,000000,27.774,27.834,26.634,26.634,15473,0
+IPO.US,D,20181011,000000,26.624,26.912,26.346,26.404,11869,0
+IPO.US,D,20181012,000000,26.952,27.095,26.707,27.09,4569,0
+IPO.US,D,20181015,000000,26.992,27.284,26.992,27.259,5940,0
+IPO.US,D,20181016,000000,27.447,27.734,27.312,27.734,3573,0
+IPO.US,D,20181017,000000,28.092,28.102,27.438,27.546,1488,0
+IPO.US,D,20181018,000000,27.417,27.427,26.882,26.912,11269,0
+IPO.US,D,20181019,000000,26.992,26.992,26.395,26.395,4933,0
+IPO.US,D,20181022,000000,26.624,26.645,26.475,26.49,4409,0
+IPO.US,D,20181023,000000,25.979,26.395,25.791,26.395,4592,0
+IPO.US,D,20181024,000000,26.009,26.077,25.215,25.215,5342,0
+IPO.US,D,20181025,000000,25.433,25.83,25.433,25.751,4233,0
+IPO.US,D,20181026,000000,25.134,25.621,24.927,25.235,5595,0
+IPO.US,D,20181029,000000,25.795,25.795,24.619,24.619,1848,0
+IPO.US,D,20181030,000000,24.867,25.503,24.867,25.503,3077,0
+IPO.US,D,20181031,000000,26.076,26.283,25.99,26.232,3272,0
+IPO.US,D,20181101,000000,26.336,26.674,26.336,26.614,2137,0
+IPO.US,D,20181102,000000,26.743,26.926,26.217,26.425,2568,0
+IPO.US,D,20181105,000000,26.217,26.29,26.217,26.29,697,0
+IPO.US,D,20181106,000000,26.395,26.544,26.395,26.472,1405,0
+IPO.US,D,20181107,000000,27.07,27.269,27.029,27.263,1978,0
+IPO.US,D,20181108,000000,27.229,27.286,27.14,27.141,1006,0
+IPO.US,D,20181109,000000,26.772,26.772,26.654,26.654,242,0
+IPO.US,D,20181112,000000,26.376,26.376,25.806,25.806,2347,0
+IPO.US,D,20181113,000000,25.763,25.839,25.763,25.839,532,0
+IPO.US,D,20181114,000000,25.83,26.028,25.612,25.8,1508,0
+IPO.US,D,20181115,000000,25.702,26.227,25.702,26.147,904,0
+IPO.US,D,20181116,000000,25.989,26.038,25.849,26.038,2863,0
+IPO.US,D,20181119,000000,25.552,25.552,25.006,25.006,1597,0
+IPO.US,D,20181120,000000,24.382,24.647,24.233,24.599,2217,0
+IPO.US,D,20181121,000000,25.171,25.354,25.171,25.31,1968,0
+IPO.US,D,20181126,000000,25.468,25.602,25.468,25.602,778,0
+IPO.US,D,20181127,000000,25.473,25.505,25.374,25.505,1110,0
+IPO.US,D,20181128,000000,25.755,25.755,25.542,25.542,570,0
+IPO.US,D,20181129,000000,26.029,26.279,25.969,26.279,5702,0
+IPO.US,D,20181130,000000,26.028,26.131,25.944,26.131,4495,0
+IPO.US,D,20181203,000000,26.654,26.723,26.307,26.387,2705,0
+IPO.US,D,20181204,000000,26.544,26.544,25.533,25.552,2178,0
+IPO.US,D,20181206,000000,24.808,25.546,24.49,25.546,5062,0
+IPO.US,D,20181207,000000,25.722,25.723,24.781,24.917,5910,0
+IPO.US,D,20181210,000000,25.006,25.006,24.609,24.778,3167,0
+IPO.US,D,20181211,000000,25.108,25.135,24.604,24.778,2797,0
+IPO.US,D,20181212,000000,24.947,25.305,24.947,24.967,5828,0
+IPO.US,D,20181213,000000,24.967,24.967,24.738,24.768,961,0
+IPO.US,D,20181214,000000,24.312,24.738,24.312,24.332,4926,0
+IPO.US,D,20181217,000000,24.004,24.138,23.391,23.391,2813,0
+IPO.US,D,20181218,000000,23.497,23.811,23.497,23.597,2436,0
+IPO.US,D,20181219,000000,23.617,23.851,23.17,23.17,1428,0
+IPO.US,D,20181220,000000,23.051,23.12,22.322,22.645,15897,0
+IPO.US,D,20181221,000000,22.338,22.623,21.801,21.801,2873,0
+IPO.US,D,20181224,000000,21.493,21.712,21.464,21.533,8935,0
+IPO.US,D,20181226,000000,21.572,22.705,21.517,22.705,3985,0
+IPO.US,D,20181227,000000,22.258,22.823,22.019,22.695,8082,0
+IPO.US,D,20181228,000000,22.863,23.12,22.625,22.803,2000,0
+IPO.US,D,20181231,000000,22.963,23.08,22.813,23.08,18898,0
+IPO.US,D,20190102,000000,22.823,23.24,22.823,23.11,2051,0
+IPO.US,D,20190103,000000,22.705,22.773,22.705,22.735,638,0
+IPO.US,D,20190104,000000,23.409,23.816,23.409,23.627,1267,0
+IPO.US,D,20190107,000000,24.024,24.377,24.024,24.377,460,0
+IPO.US,D,20190108,000000,24.669,24.748,24.332,24.748,2666,0
+IPO.US,D,20190109,000000,24.758,25.056,24.728,25.02,3487,0
+IPO.US,D,20190110,000000,24.758,25.145,24.758,25.133,9146,0
+IPO.US,D,20190111,000000,25.105,25.212,24.997,25.115,8692,0
+IPO.US,D,20190114,000000,25.036,25.065,24.907,25.006,6216,0
+IPO.US,D,20190115,000000,25.115,25.295,25.105,25.225,5734,0
+IPO.US,D,20190116,000000,25.382,25.453,25.295,25.325,1422,0
+IPO.US,D,20190117,000000,25.494,25.934,25.494,25.82,4732,0
+IPO.US,D,20190118,000000,26.038,26.326,25.999,26.316,4313,0
+IPO.US,D,20190122,000000,26.127,26.127,25.781,25.781,2280,0
+IPO.US,D,20190123,000000,26.097,26.141,25.663,25.81,7923,0
+IPO.US,D,20190124,000000,26.013,26.177,25.989,26.177,1538,0
+IPO.US,D,20190125,000000,26.495,26.772,26.475,26.772,10657,0
+IPO.US,D,20190128,000000,26.524,26.589,26.515,26.589,447,0
+IPO.US,D,20190129,000000,26.594,26.604,26.455,26.489,2461,0
+IPO.US,D,20190130,000000,26.654,26.792,26.498,26.753,7705,0
+IPO.US,D,20190131,000000,26.822,27.276,26.822,27.229,6060,0
+IPO.US,D,20190201,000000,27.18,27.302,27.18,27.302,5864,0
+IPO.US,D,20190204,000000,27.299,27.686,27.299,27.621,21043,0
+IPO.US,D,20190205,000000,27.744,27.964,27.636,27.901,24878,0
+IPO.US,D,20190206,000000,28.034,28.034,27.724,27.834,11727,0
+IPO.US,D,20190207,000000,27.705,27.705,27.172,27.536,4259,0
+IPO.US,D,20190208,000000,27.14,27.753,27.14,27.719,3853,0
+IPO.US,D,20190211,000000,27.784,27.883,27.764,27.806,2419,0
+IPO.US,D,20190212,000000,28.052,28.341,28.052,28.266,30420,0
+IPO.US,D,20190213,000000,28.459,28.629,28.415,28.559,8247,0
+IPO.US,D,20190214,000000,28.569,28.777,28.367,28.663,5548,0
+IPO.US,D,20190215,000000,28.827,28.897,28.68,28.696,2936,0
+IPO.US,D,20190219,000000,28.619,29.343,28.619,29.155,7132,0
+IPO.US,D,20190220,000000,29.036,29.472,29.036,29.472,13228,0
+IPO.US,D,20190221,000000,29.432,29.432,28.927,28.996,18316,0
+IPO.US,D,20190222,000000,29.114,29.739,29.114,29.62,15245,0
+IPO.US,D,20190225,000000,30.058,30.176,29.829,29.944,18640,0
+IPO.US,D,20190226,000000,29.789,29.989,29.759,29.789,7862,0
+IPO.US,D,20190227,000000,29.859,30.425,29.859,30.411,4872,0
+IPO.US,D,20190228,000000,30.176,30.216,29.799,30.091,8277,0
+IPO.US,D,20190301,000000,30.244,30.592,30.244,30.592,15264,0
+IPO.US,D,20190304,000000,30.612,30.652,29.729,30.266,22889,0
+IPO.US,D,20190305,000000,30.076,30.443,29.979,30.336,13775,0
+IPO.US,D,20190306,000000,30.296,30.316,29.7,29.999,84566,0
+IPO.US,D,20190307,000000,29.919,29.919,29.123,29.405,18431,0
+IPO.US,D,20190308,000000,28.976,29.243,28.757,29.114,20974,0
+IPO.US,D,20190311,000000,29.432,30.186,29.432,30.067,20489,0
+IPO.US,D,20190312,000000,29.909,30.256,29.909,30.076,11824,0
+IPO.US,D,20190313,000000,30.126,30.505,30.019,30.019,28688,0
+IPO.US,D,20190314,000000,30.176,30.387,30.176,30.311,11517,0
+IPO.US,D,20190315,000000,30.385,30.543,30.306,30.34,10335,0
+IPO.US,D,20190318,000000,30.623,30.772,30.196,30.431,39570,0
+IPO.US,D,20190319,000000,30.822,31.021,30.822,30.942,25150,0
+IPO.US,D,20190320,000000,30.932,30.992,30.326,30.722,49817,0
+IPO.US,D,20190321,000000,30.832,31.32,30.722,31.244,70964,0
+IPO.US,D,20190322,000000,31.031,31.19,30.047,30.169,78305,0
+IPO.US,D,20190325,000000,30.196,30.385,29.59,30.176,75942,0
+IPO.US,D,20190326,000000,30.425,30.579,30.126,30.276,108571,0
+IPO.US,D,20190327,000000,30.346,30.563,29.639,29.908,86021,0
+IPO.US,D,20190328,000000,30.086,30.226,29.878,30.206,74506,0
+IPO.US,D,20190329,000000,30.613,30.613,30.206,30.331,107553,0
+IPO.US,D,20190401,000000,30.693,31.16,30.445,30.822,47849,0
+IPO.US,D,20190402,000000,30.742,30.941,30.525,30.872,24333,0
+IPO.US,D,20190403,000000,30.982,31.29,30.962,31.018,38263,0
+IPO.US,D,20190404,000000,31.26,31.26,30.226,30.593,25224,0
+IPO.US,D,20190405,000000,30.782,30.812,30.609,30.722,21831,0
+IPO.US,D,20190408,000000,30.822,30.822,30.269,30.583,27655,0
+IPO.US,D,20190409,000000,30.583,30.613,30.385,30.505,92596,0
+IPO.US,D,20190410,000000,30.563,30.762,30.525,30.712,18091,0
+IPO.US,D,20190411,000000,30.802,30.852,30.623,30.671,10444,0
+IPO.US,D,20190412,000000,30.822,30.893,30.701,30.882,18693,0
+IPO.US,D,20190415,000000,30.902,30.903,30.543,30.643,32079,0
+IPO.US,D,20190416,000000,30.732,30.822,30.425,30.515,61161,0
+IPO.US,D,20190417,000000,30.742,30.742,30.038,30.116,101653,0
+IPO.US,D,20190418,000000,30.126,30.126,29.508,29.848,61361,0
+IPO.US,D,20190422,000000,29.828,30.086,29.699,30.086,19748,0
+IPO.US,D,20190423,000000,30.316,30.652,30.226,30.612,38762,0
+IPO.US,D,20190424,000000,30.623,30.663,30.503,30.613,16396,0
+IPO.US,D,20190425,000000,30.663,30.702,30.404,30.564,24691,0
+IPO.US,D,20190426,000000,30.563,30.865,30.515,30.865,30081,0
+IPO.US,D,20190429,000000,31.08,31.27,30.997,31.24,30206,0
+IPO.US,D,20190430,000000,31.32,31.32,30.932,31.2,26205,0
+IPO.US,D,20190501,000000,31.27,31.27,30.872,30.872,24169,0
+IPO.US,D,20190502,000000,30.872,30.991,30.485,30.902,20018,0
+IPO.US,D,20190503,000000,31.16,31.518,31.11,31.498,26391,0
+IPO.US,D,20190506,000000,30.802,31.508,30.706,31.449,24171,0
+IPO.US,D,20190507,000000,31.399,31.399,30.437,30.722,41877,0
+IPO.US,D,20190508,000000,30.732,30.762,30.561,30.663,32365,0
+IPO.US,D,20190509,000000,30.435,30.795,30.054,30.792,21335,0
+IPO.US,D,20190510,000000,30.822,30.992,30.253,30.882,34118,0
+IPO.US,D,20190513,000000,30.156,30.445,29.49,29.556,27197,0
+IPO.US,D,20190514,000000,29.699,30.266,29.689,30.155,9411,0
+IPO.US,D,20190515,000000,30.028,30.593,29.879,30.583,22379,0
+IPO.US,D,20190516,000000,30.722,31.289,30.722,31.07,25763,0
+IPO.US,D,20190517,000000,30.822,31.06,30.573,30.649,14780,0
+IPO.US,D,20190520,000000,30.573,30.573,30.011,30.366,16351,0
+IPO.US,D,20190521,000000,30.623,30.742,30.591,30.655,10195,0
+IPO.US,D,20190522,000000,30.583,30.693,30.485,30.543,7255,0
+IPO.US,D,20190523,000000,30.156,30.156,29.798,29.988,119921,0
+IPO.US,D,20190524,000000,30.236,30.386,30.067,30.294,62329,0
+IPO.US,D,20190528,000000,30.246,30.553,30.173,30.186,146934,0
+IPO.US,D,20190529,000000,30.076,30.076,29.599,29.848,14592,0
+IPO.US,D,20190530,000000,29.888,30.176,29.768,29.908,25317,0
+IPO.US,D,20190531,000000,29.938,29.938,29.492,29.553,8239,0
+IPO.US,D,20190603,000000,29.55,29.574,29.003,29.171,12034,0
+IPO.US,D,20190604,000000,29.938,30.047,29.4,30.037,70640,0
+IPO.US,D,20190605,000000,30.236,30.291,29.858,30.275,27718,0
+IPO.US,D,20190606,000000,30.118,30.505,29.955,30.455,24185,0
+IPO.US,D,20190607,000000,30.603,30.932,30.593,30.772,205771,0
+IPO.US,D,20190610,000000,31.23,31.419,31.001,31.012,237685,0
+IPO.US,D,20190611,000000,31.25,31.306,30.508,30.772,228586,0
+IPO.US,D,20190612,000000,30.872,31.012,30.712,30.962,11616,0
+IPO.US,D,20190613,000000,31.23,31.32,31.081,31.32,41988,0
+IPO.US,D,20190614,000000,31.548,31.548,30.942,31.06,57115,0
+IPO.US,D,20190617,000000,31.439,31.459,31.07,31.32,70493,0
+IPO.US,D,20190618,000000,31.638,31.966,31.638,31.787,113169,0
+IPO.US,D,20190619,000000,32.335,32.335,31.757,32.105,100450,0
+IPO.US,D,20190620,000000,32.613,32.712,32.085,32.275,116917,0
+IPO.US,D,20190621,000000,32.443,32.443,31.907,32.035,54891,0
+IPO.US,D,20190624,000000,32.075,32.075,31.571,31.574,48219,0
+IPO.US,D,20190625,000000,31.518,31.528,30.752,30.832,62348,0
+IPO.US,D,20190626,000000,30.892,31.198,30.663,30.663,15379,0
+IPO.US,D,20190627,000000,30.832,31.26,30.832,31.18,113819,0
+IPO.US,D,20190628,000000,31.35,31.439,31.18,31.419,31976,0
+IPO.US,D,20190701,000000,31.937,31.945,31.34,31.479,63020,0
+IPO.US,D,20190702,000000,31.459,31.648,31.267,31.648,28012,0
+IPO.US,D,20190703,000000,31.797,31.926,31.71,31.876,18109,0
+IPO.US,D,20190705,000000,31.867,32.006,31.623,31.986,30249,0
+IPO.US,D,20190708,000000,31.976,31.976,31.697,31.847,28730,0
+IPO.US,D,20190709,000000,31.937,32.195,31.767,32.195,73181,0
+IPO.US,D,20190710,000000,32.315,32.553,32.165,32.285,38980,0
+IPO.US,D,20190711,000000,32.453,32.513,32.2,32.513,34309,0
+IPO.US,D,20190712,000000,32.593,32.593,32.235,32.453,25084,0
+IPO.US,D,20190715,000000,32.603,32.742,32.434,32.712,81291,0
+IPO.US,D,20190716,000000,32.732,32.852,32.593,32.623,73927,0
+IPO.US,D,20190717,000000,32.503,32.683,32.434,32.434,50568,0
+IPO.US,D,20190718,000000,32.345,32.434,32.135,32.404,31388,0
+IPO.US,D,20190719,000000,32.533,32.633,32.164,32.164,29866,0
+IPO.US,D,20190722,000000,32.325,32.437,32.225,32.394,59123,0
+IPO.US,D,20190723,000000,32.603,32.603,32.324,32.424,22245,0
+IPO.US,D,20190724,000000,32.374,32.872,32.374,32.872,34170,0
+IPO.US,D,20190725,000000,32.961,32.961,32.643,32.732,18608,0
+IPO.US,D,20190726,000000,32.832,33.378,32.832,33.32,56281,0
+IPO.US,D,20190729,000000,33.398,33.428,32.443,32.722,63434,0
+IPO.US,D,20190730,000000,32.414,32.642,32.364,32.563,21332,0
+IPO.US,D,20190731,000000,32.563,32.653,31.857,32.223,182333,0
+IPO.US,D,20190801,000000,32.215,32.553,31.588,31.688,53884,0
+IPO.US,D,20190802,000000,31.588,31.727,31.111,31.558,103321,0
+IPO.US,D,20190805,000000,30.862,30.949,29.937,30.325,136665,0
+IPO.US,D,20190806,000000,30.434,30.922,30.239,30.529,41189,0
+IPO.US,D,20190807,000000,30.235,30.748,30.145,30.663,45815,0
+IPO.US,D,20190808,000000,31.14,31.927,31.14,31.927,102798,0
+IPO.US,D,20190809,000000,31.568,31.568,31.065,31.14,68699,0
+IPO.US,D,20190812,000000,31.012,31.022,30.573,30.673,32181,0
+IPO.US,D,20190813,000000,30.623,31.274,30.623,31.002,28848,0
+IPO.US,D,20190814,000000,30.534,30.534,29.678,29.867,66858,0
+IPO.US,D,20190815,000000,30.056,30.056,29.637,29.887,31153,0
+IPO.US,D,20190816,000000,30.095,30.57,30.095,30.543,117349,0
+IPO.US,D,20190819,000000,31.07,31.07,30.504,30.613,82153,0
+IPO.US,D,20190820,000000,30.583,30.583,30.315,30.315,31622,0
+IPO.US,D,20190821,000000,30.613,30.921,30.583,30.742,41987,0
+IPO.US,D,20190822,000000,30.952,30.952,30.404,30.722,7742,0
+IPO.US,D,20190823,000000,30.673,30.886,29.947,29.947,118362,0
+IPO.US,D,20190826,000000,30.305,30.32,30.115,30.272,13172,0
+IPO.US,D,20190827,000000,30.494,30.543,29.897,30.06,15154,0
+IPO.US,D,20190828,000000,29.967,30.052,29.74,29.977,33146,0
+IPO.US,D,20190829,000000,30.205,30.683,30.205,30.623,20978,0
+IPO.US,D,20190830,000000,30.832,30.832,30.275,30.464,46235,0
+IPO.US,D,20190903,000000,30.195,30.394,30.017,30.085,12500,0
+IPO.US,D,20190904,000000,30.394,30.782,30.394,30.653,14262,0
+IPO.US,D,20190905,000000,30.892,30.902,30.558,30.792,14487,0
+IPO.US,D,20190906,000000,30.972,31.078,30.803,30.822,17741,0
+IPO.US,D,20190909,000000,31.012,31.012,30.085,30.285,34258,0
+IPO.US,D,20190910,000000,29.967,30.275,29.787,30.037,15977,0
+IPO.US,D,20190911,000000,29.977,30.484,29.917,30.454,54288,0
+IPO.US,D,20190912,000000,30.543,30.83,30.454,30.464,34176,0
+IPO.US,D,20190913,000000,30.444,30.518,30.22,30.255,15632,0
+IPO.US,D,20190916,000000,30.027,30.514,30.027,30.384,14222,0
+IPO.US,D,20190917,000000,30.394,30.762,30.394,30.752,8985,0
+IPO.US,D,20190918,000000,30.712,30.712,29.959,30.265,11531,0
+IPO.US,D,20190919,000000,30.185,30.534,30.185,30.245,16209,0
+IPO.US,D,20190920,000000,30.255,30.295,29.673,29.857,151488,0
+IPO.US,D,20190923,000000,29.787,29.807,29.539,29.549,20518,0
+IPO.US,D,20190924,000000,29.648,29.648,28.514,28.584,64070,0
+IPO.US,D,20190925,000000,28.584,28.832,28.225,28.792,371590,0
+IPO.US,D,20190926,000000,28.792,28.84,28.464,28.564,46343,0
+IPO.US,D,20190927,000000,28.564,28.564,27.647,27.807,36606,0
+IPO.US,D,20190930,000000,27.847,28.17,27.629,28.027,20188,0
+IPO.US,D,20191001,000000,28.076,28.195,27.747,27.747,127064,0
+IPO.US,D,20191002,000000,27.439,27.499,27.211,27.459,50950,0
+IPO.US,D,20191003,000000,27.419,28.136,27.206,28.136,23783,0
+IPO.US,D,20191004,000000,28.295,28.355,27.967,28.345,12752,0
+IPO.US,D,20191007,000000,28.275,28.504,28.225,28.434,18480,0
+IPO.US,D,20191008,000000,28.156,28.156,27.792,27.817,19837,0
+IPO.US,D,20191009,000000,27.997,28.244,27.997,28.096,14970,0
+IPO.US,D,20191010,000000,28.056,28.225,27.91,27.957,7726,0
+IPO.US,D,20191011,000000,28.235,28.668,28.235,28.444,30165,0
+IPO.US,D,20191014,000000,28.315,28.484,28.255,28.365,9200,0
+IPO.US,D,20191015,000000,28.295,28.727,28.255,28.653,14683,0
+IPO.US,D,20191016,000000,28.554,28.579,28.205,28.305,8968,0
+IPO.US,D,20191017,000000,28.305,28.504,28.295,28.414,11506,0
+IPO.US,D,20191018,000000,28.295,28.295,27.37,27.787,10974,0
+IPO.US,D,20191021,000000,27.997,28.325,27.937,28.275,24250,0
+IPO.US,D,20191022,000000,28.275,28.414,27.767,27.817,23116,0
+IPO.US,D,20191023,000000,27.817,28.175,27.817,28.017,7912,0
+IPO.US,D,20191024,000000,28.056,28.584,28.056,28.464,11843,0
+IPO.US,D,20191025,000000,28.454,28.952,28.375,28.892,24826,0
+IPO.US,D,20191028,000000,29.101,29.698,29.101,29.698,35125,0
+IPO.US,D,20191029,000000,29.598,29.598,29.36,29.371,10624,0
+IPO.US,D,20191030,000000,29.439,29.896,29.421,29.848,25661,0
+IPO.US,D,20191031,000000,29.678,29.857,29.335,29.489,13357,0
+IPO.US,D,20191101,000000,29.499,29.761,29.389,29.727,127707,0
+IPO.US,D,20191104,000000,29.897,30.017,29.757,29.842,24516,0
+IPO.US,D,20191105,000000,29.707,29.757,29.352,29.409,15105,0
+IPO.US,D,20191106,000000,29.35,29.36,29.17,29.18,5348,0
+IPO.US,D,20191107,000000,29.19,29.349,28.912,28.952,50243,0
+IPO.US,D,20191108,000000,28.852,29.2,28.852,29.198,8141,0
+IPO.US,D,20191111,000000,28.962,29.31,28.932,29.19,3992,0
+IPO.US,D,20191112,000000,29.27,29.479,29.22,29.459,11311,0
+IPO.US,D,20191113,000000,29.33,29.638,29.25,29.628,7776,0
+IPO.US,D,20191114,000000,29.589,29.747,29.579,29.717,6498,0
+IPO.US,D,20191115,000000,29.847,30.315,29.803,30.268,12531,0
+IPO.US,D,20191118,000000,30.285,30.394,30.046,30.195,25700,0
+IPO.US,D,20191119,000000,30.175,30.305,29.948,30.195,10703,0
+IPO.US,D,20191120,000000,29.967,30.295,29.848,30.185,9186,0
+IPO.US,D,20191121,000000,30.511,30.524,30.185,30.245,8501,0
+IPO.US,D,20191122,000000,30.315,30.643,30.255,30.643,7771,0
+IPO.US,D,20191125,000000,30.693,31.097,30.693,31.05,19357,0
+IPO.US,D,20191126,000000,31.021,31.28,31.021,31.279,12050,0
+IPO.US,D,20191127,000000,31.34,31.378,31.277,31.369,17710,0
+IPO.US,D,20191129,000000,31.3,31.389,31.196,31.237,3389,0
+IPO.US,D,20191202,000000,31.031,31.031,30.104,30.335,14047,0
+IPO.US,D,20191203,000000,29.688,30.562,29.688,30.562,8027,0
+IPO.US,D,20191204,000000,30.623,30.667,30.548,30.667,5982,0
+IPO.US,D,20191205,000000,30.812,30.812,30.345,30.436,3912,0
+IPO.US,D,20191206,000000,30.693,30.702,30.557,30.561,15179,0
+IPO.US,D,20191209,000000,30.494,30.594,30.315,30.315,8568,0
+IPO.US,D,20191210,000000,30.384,30.384,30.165,30.167,3988,0
+IPO.US,D,20191211,000000,30.175,30.175,30.007,30.122,15040,0
+IPO.US,D,20191212,000000,30.175,30.335,29.968,30.115,17874,0
+IPO.US,D,20191213,000000,30.129,30.299,30.01,30.039,7009,0
+IPO.US,D,20191216,000000,30.149,30.638,30.149,30.518,22664,0
+IPO.US,D,20191217,000000,30.538,30.607,30.439,30.558,16243,0
+IPO.US,D,20191218,000000,30.458,30.658,30.458,30.548,19139,0
+IPO.US,D,20191219,000000,30.598,30.907,30.538,30.817,19783,0
+IPO.US,D,20191220,000000,30.827,30.937,30.827,30.867,69161,0
+IPO.US,D,20191223,000000,30.887,30.997,30.757,30.857,20449,0
+IPO.US,D,20191224,000000,30.857,31.126,30.857,31.052,18747,0
+IPO.US,D,20191226,000000,31.136,31.266,30.987,31.251,12627,0
+IPO.US,D,20191227,000000,31.156,31.196,30.977,31.066,18743,0
+IPO.US,D,20191230,000000,31.086,31.106,30.698,30.863,10631,0
+IPO.US,D,20191231,000000,30.837,31.066,30.717,31.017,34882,0
+IPO.US,D,20200102,000000,31.216,31.645,31.216,31.595,19781,0
+IPO.US,D,20200103,000000,31.156,31.655,31.156,31.58,16247,0
+IPO.US,D,20200106,000000,31.326,31.783,31.326,31.724,13295,0
+IPO.US,D,20200107,000000,31.734,32.004,31.734,31.954,10900,0
+IPO.US,D,20200108,000000,31.924,32.402,31.924,32.243,16965,0
+IPO.US,D,20200109,000000,32.492,32.517,32.263,32.442,13553,0
+IPO.US,D,20200110,000000,32.552,32.705,32.429,32.492,10664,0
+IPO.US,D,20200113,000000,32.572,32.771,32.462,32.652,24082,0
+IPO.US,D,20200114,000000,32.761,33.042,32.572,32.901,16074,0
+IPO.US,D,20200115,000000,32.961,33.449,32.961,33.21,11688,0
+IPO.US,D,20200116,000000,33.29,33.449,33.23,33.409,76383,0
+IPO.US,D,20200117,000000,33.539,33.549,33.23,33.26,32384,0
+IPO.US,D,20200121,000000,33.18,33.878,33.098,33.807,35884,0
+IPO.US,D,20200122,000000,34.197,34.337,33.725,33.788,99577,0
+IPO.US,D,20200123,000000,33.808,33.848,33.409,33.728,20581,0
+IPO.US,D,20200124,000000,34.127,34.127,32.902,33.18,51072,0
+IPO.US,D,20200127,000000,32.402,32.842,31.914,32.642,22291,0
+IPO.US,D,20200128,000000,32.821,33.18,32.8,33.17,13308,0
+IPO.US,D,20200129,000000,33.509,33.509,33.06,33.085,10399,0
+IPO.US,D,20200130,000000,32.911,33.23,32.735,33.23,10545,0
+IPO.US,D,20200131,000000,33.06,33.06,32.402,32.682,22096,0
+IPO.US,D,20200203,000000,32.881,33.3,32.821,33.3,76538,0
+IPO.US,D,20200204,000000,33.669,34.279,33.669,34.087,22842,0
+IPO.US,D,20200205,000000,34.436,34.436,33.459,33.509,16217,0
+IPO.US,D,20200206,000000,33.649,33.732,33.28,33.659,26066,0
+IPO.US,D,20200207,000000,33.728,34.205,33.728,34.077,19261,0
+IPO.US,D,20200210,000000,34.177,34.466,34.177,34.396,36722,0
+IPO.US,D,20200211,000000,34.656,34.805,34.492,34.646,20229,0
+IPO.US,D,20200212,000000,34.576,34.705,34.358,34.705,13612,0
+IPO.US,D,20200213,000000,34.725,34.815,34.505,34.566,17398,0
+IPO.US,D,20200214,000000,34.745,34.785,34.416,34.626,11492,0
+IPO.US,D,20200218,000000,34.596,34.711,34.492,34.666,8294,0
+IPO.US,D,20200219,000000,34.885,35.114,34.811,35.034,9881,0
+IPO.US,D,20200220,000000,35.094,35.224,34.337,34.985,14936,0
+IPO.US,D,20200221,000000,34.895,34.895,34.337,34.606,8635,0
+IPO.US,D,20200224,000000,33.579,33.649,32.921,33.549,26865,0
+IPO.US,D,20200225,000000,33.908,34.137,32.563,32.672,40143,0
+IPO.US,D,20200226,000000,32.851,33.288,32.513,32.612,7803,0
+IPO.US,D,20200227,000000,31.784,32.452,30.987,31.415,58053,0
+IPO.US,D,20200228,000000,30.239,31.565,30.01,31.206,46429,0
+IPO.US,D,20200302,000000,31.794,32.073,30.907,32.073,9592,0
+IPO.US,D,20200303,000000,32.066,32.203,31.126,31.425,18304,0
+IPO.US,D,20200304,000000,32.173,32.427,31.655,32.427,21767,0
+IPO.US,D,20200305,000000,31.824,32.233,31.435,31.545,10038,0
+IPO.US,D,20200306,000000,30.727,31.007,29.89,30.528,28985,0
+IPO.US,D,20200309,000000,27.637,28.923,27.238,27.457,51076,0
+IPO.US,D,20200310,000000,28.624,28.753,27.238,28.753,19015,0
+IPO.US,D,20200311,000000,27.966,28.006,26.52,26.899,13707,0
+IPO.US,D,20200312,000000,23.968,25.064,23.699,23.988,31067,0
+IPO.US,D,20200313,000000,24.985,25.453,23.569,25.453,28727,0
+IPO.US,D,20200316,000000,21.954,23.479,21.535,22.333,23344,0
+IPO.US,D,20200317,000000,22.702,23.616,21.44,23.021,34988,0
+IPO.US,D,20200318,000000,21.485,22.252,20.309,21.555,25929,0
+IPO.US,D,20200319,000000,21.415,23.649,21.415,23.233,13392,0
+IPO.US,D,20200320,000000,23.48,24.67,23.18,23.41,17982,0
+IPO.US,D,20200323,000000,23.25,23.69,22.5,23.39,29651,0
+IPO.US,D,20200324,000000,24.46,25.453,24.46,25.38,13128,0
+IPO.US,D,20200325,000000,25.73,26.77,25.55,25.65,8645,0
+IPO.US,D,20200326,000000,26.3955,27.059,26.3955,27.03,20474,0
+IPO.US,D,20200327,000000,26.18,26.68,25.7651,26.32,14717,0
+IPO.US,D,20200330,000000,26.3,26.76,26.2535,26.62,12826,0
+IPO.US,D,20200331,000000,26.63,27.12,26.2,26.34,5379,0
+IPO.US,D,20200401,000000,25.18,25.9302,25.07,25.32,7765,0
+IPO.US,D,20200402,000000,24.94,25.2692,24.2,24.495,9488,0
+IPO.US,D,20200403,000000,24.42,24.65,23.6812,24.0238,6365,0
+IPO.US,D,20200406,000000,24.8158,25.9,24.8158,25.87,17996,0
+IPO.US,D,20200407,000000,26.61,26.7099,25.77,25.77,8933,0
+IPO.US,D,20200408,000000,26.28,26.75,25.8437,26.71,13200,0
+IPO.US,D,20200409,000000,26.99,27.77,26.99,27.21,13857,0
+IPO.US,D,20200413,000000,27.17,27.442,26.765,27.36,8889,0
+IPO.US,D,20200414,000000,28.22,28.3774,28.01,28.33,7800,0
+IPO.US,D,20200415,000000,27.99,28.45,27.421,28.45,4151,0
+IPO.US,D,20200416,000000,28.53,28.76,28.225,28.44,6110,0
+IPO.US,D,20200417,000000,29.1,29.3056,28.89,29.3056,10501,0
+IPO.US,D,20200420,000000,28.66,30.31,28.66,29.894,6711,0
+IPO.US,D,20200421,000000,29.51,29.6491,28.4,28.8537,3828,0
+IPO.US,D,20200422,000000,29.55,29.705,29.32,29.6755,7467,0
+IPO.US,D,20200423,000000,29.6756,29.9999,29.491,29.57,6862,0
+IPO.US,D,20200424,000000,29.8,30.11,29.68,30.11,4188,0
+IPO.US,D,20200427,000000,30.33,30.9,30.33,30.6701,23119,0
+IPO.US,D,20200428,000000,31.3,31.45,30.1749,30.4,5509,0
+IPO.US,D,20200429,000000,31.02,31.5821,30.77,31.3716,8863,0
+IPO.US,D,20200430,000000,31.05,31.3,30.86,30.86,4052,0
+IPO.US,D,20200501,000000,30.4465,30.4465,29.6339,29.8877,3968,0
+IPO.US,D,20200504,000000,29.59,30.2699,29.59,30.2259,6906,0
+IPO.US,D,20200505,000000,30.77,30.94,30.4868,30.5901,12961,0
+IPO.US,D,20200506,000000,30.94,31.26,30.85,31.0718,7917,0
+IPO.US,D,20200507,000000,31.69,32.57,31.69,32.36,31658,0
+IPO.US,D,20200508,000000,32.85,33.33,32.6799,33.23,40521,0
+IPO.US,D,20200511,000000,32.95,34.0375,32.95,33.8981,21573,0
+IPO.US,D,20200512,000000,33.93,34.445,33.28,33.28,13730,0
+IPO.US,D,20200513,000000,33.43,33.7687,32.2,32.9746,30220,0
+IPO.US,D,20200514,000000,32.55,33.28,32.33,33.2367,8159,0
+IPO.US,D,20200515,000000,33.03,33.836,33.03,33.8289,5268,0
+IPO.US,D,20200518,000000,34.8,35.5,34.6571,34.83,45432,0
+IPO.US,D,20200519,000000,34.61,35.43,34.61,34.9458,31426,0
+IPO.US,D,20200520,000000,35.43,35.82,35.17,35.5681,15064,0
+IPO.US,D,20200521,000000,35.67,35.67,34.93,35.46,31045,0
+IPO.US,D,20200522,000000,35.53,36.07,35.506,36.07,46130,0
+IPO.US,D,20200526,000000,37,37,35.46,35.54,41952,0
+IPO.US,D,20200527,000000,35.48,35.48,33.78,35.36,37879,0
+IPO.US,D,20200528,000000,35.41,35.92,34.951,35.13,12574,0
+IPO.US,D,20200529,000000,35.26,36.73,35.26,36.73,9290,0
+IPO.US,D,20200601,000000,36.83,37.66,36.57,37.48,39240,0
+IPO.US,D,20200602,000000,37.74,37.91,36.88,37.9,26449,0
+IPO.US,D,20200603,000000,38.32,38.719,38.12,38.58,64070,0
+IPO.US,D,20200604,000000,38.36,38.42,37.38,37.69,48516,0
+IPO.US,D,20200605,000000,37.96,38.18,37.42,37.84,30308,0
+IPO.US,D,20200608,000000,38.04,38.79,37.71,38.68,46813,0
+IPO.US,D,20200609,000000,38.68,38.68,38.055,38.3767,29607,0
+IPO.US,D,20200610,000000,38.7,38.86,38.2,38.55,35827,0
+IPO.US,D,20200611,000000,37.32,37.9999,36.22,36.52,55072,0
+IPO.US,D,20200612,000000,37.86,37.97,36.71,37.4,35623,0
+IPO.US,D,20200615,000000,37.38,39.03,37,38.93,73994,0
+IPO.US,D,20200616,000000,40.43,40.66,38.75,39.61,89301,0
+IPO.US,D,20200617,000000,40.01,40.49,39.77,40.046,106962,0
+IPO.US,D,20200618,000000,40.37,41.0199,40.3,40.93,96002,0
+IPO.US,D,20200619,000000,41.93,41.99,41.0601,41.315,167079,0
+IPO.US,D,20200622,000000,41.46,41.7,40.75,41.3353,143420,0
+IPO.US,D,20200623,000000,41.94,42.22,41.46,41.7218,137650,0
+IPO.US,D,20200624,000000,41.27,42.01,39.912,40.57,83461,0
+IPO.US,D,20200625,000000,40.54,41.1099,40.15,41.09,61700,0
+IPO.US,D,20200626,000000,40.97,41.04,39.7202,40.1,72156,0
+IPO.US,D,20200629,000000,40.2,40.2,38.643,39.76,100288,0
+IPO.US,D,20200630,000000,39.87,40.7,39.87,40.44,63393,0
+IPO.US,D,20200701,000000,40.31,40.925,40.31,40.84,42853,0
+IPO.US,D,20200702,000000,41.21,41.69,41.2,41.43,79748,0
+IPO.US,D,20200706,000000,42.64,42.9692,41.8,42.04,99874,0
+IPO.US,D,20200707,000000,42,42.99,42,42.76,94616,0
+IPO.US,D,20200708,000000,43.32,44.07,43.2001,44,207659,0
+IPO.US,D,20200709,000000,44.57,44.73,43.12,44.59,337495,0
+IPO.US,D,20200710,000000,44.61,44.7471,44,44.25,109885,0
+IPO.US,D,20200713,000000,45.19,45.19,42.4,42.74,211298,0
+IPO.US,D,20200714,000000,42.38,42.89,40.58,42.65,268006,0
+IPO.US,D,20200715,000000,43.59,43.7,42.37,43.18,88506,0
+IPO.US,D,20200716,000000,42.75,42.75,41.91,42.36,81396,0
+IPO.US,D,20200717,000000,42.7,42.99,42.17,42.9,66877,0
+IPO.US,D,20200720,000000,42.88,44.29,42.5,44.16,97069,0
+IPO.US,D,20200721,000000,44.83,44.83,43.51,43.68,62650,0
+IPO.US,D,20200722,000000,43.37,43.9284,43.035,43.45,58165,0
+IPO.US,D,20200723,000000,43.39,43.79,41.8,42.31,77432,0
+IPO.US,D,20200724,000000,41.41,41.86,40.49,41.58,96666,0
+IPO.US,D,20200727,000000,41.93,42.65,41.8,42.48,46482,0
+IPO.US,D,20200728,000000,42.66,43.1377,42.53,42.57,48248,0
+IPO.US,D,20200729,000000,43.12,43.3799,42.865,43.2205,44480,0
+IPO.US,D,20200730,000000,43.01,43.55,42.6528,43.26,43751,0
+IPO.US,D,20200731,000000,44.2,44.4,43.61,44.3167,82037,0
+IPO.US,D,20200803,000000,45,46,44.797,45.95,100228,0
+IPO.US,D,20200804,000000,46.12,46.2699,45.5501,46.12,62956,0
+IPO.US,D,20200805,000000,46.26,46.57,46.01,46.46,85727,0
+IPO.US,D,20200806,000000,46.77,46.77,45.5747,46.27,73244,0
+IPO.US,D,20200807,000000,45.63,45.64,43.83,44.48,103994,0
+IPO.US,D,20200810,000000,44.92,44.99,43.027,43.66,80504,0
+IPO.US,D,20200811,000000,43.63,43.7566,42.52,42.68,97768,0
+IPO.US,D,20200812,000000,43.32,43.4799,43,43.16,46907,0
+IPO.US,D,20200813,000000,43.21,43.915,43.16,43.5409,73089,0
+IPO.US,D,20200814,000000,43.53,43.745,43.01,43.13,29581,0
+IPO.US,D,20200817,000000,43.73,44.26,43.43,44.25,64633,0
+IPO.US,D,20200818,000000,44.53,44.92,44.09,44.92,50403,0
+IPO.US,D,20200819,000000,44.95,45.25,44.71,44.9,51762,0
+IPO.US,D,20200820,000000,44.75,45.98,44.695,45.935,54186,0
+IPO.US,D,20200821,000000,45.57,45.65,45.2,45.36,55916,0
+IPO.US,D,20200824,000000,46.04,46.04,44.44,45.06,92923,0
+IPO.US,D,20200825,000000,45.05,45.95,44.6001,45.91,147650,0
+IPO.US,D,20200826,000000,46.58,47.49,46.44,47.23,301399,0
+IPO.US,D,20200827,000000,47.64,47.64,46.535,47.26,104110,0
+IPO.US,D,20200828,000000,47.36,47.9,47.36,47.71,98680,0
+IPO.US,D,20200831,000000,47.9,48.44,47.45,48.44,247132,0
+IPO.US,D,20200901,000000,50.91,51.8589,50.17,51.65,352049,0
+IPO.US,D,20200902,000000,52.35,52.52,49.52,50.85,383162,0
+IPO.US,D,20200903,000000,49.6,49.98,47.15,47.93,299281,0
+IPO.US,D,20200904,000000,47.6,48.23,44.42,47.1599,244079,0
+IPO.US,D,20200908,000000,45.42,47.17,45.01,46.09,119746,0
+IPO.US,D,20200909,000000,47,48.1699,46.7,47.74,149464,0
+IPO.US,D,20200910,000000,48.57,49.31,47.3401,47.4,253073,0
+IPO.US,D,20200911,000000,48.45,48.57,46.71,47.54,128072,0
+IPO.US,D,20200914,000000,48.27,49.06,48.12,48.99,244198,0
+IPO.US,D,20200915,000000,49.58,49.8183,48.95,49.5,397659,0
+IPO.US,D,20200916,000000,49.74,50.155,49.36,49.53,449234,0
+IPO.US,D,20200917,000000,48.14,49.32,48,49.32,160652,0
+IPO.US,D,20200918,000000,49.9,49.9,48.6103,49.88,174154,0
+IPO.US,D,20200921,000000,48.92,50.47,48.5,50.38,150984,0
+IPO.US,D,20200922,000000,50.72,51.3801,50.031,51.34,158916,0
+IPO.US,D,20200923,000000,51.34,52.1992,50.25,50.62,350398,0
+IPO.US,D,20200924,000000,49.89,50.36,48.8363,49.36,165327,0
+IPO.US,D,20200925,000000,49.81,51.4599,49.79,51.38,194420,0
+IPO.US,D,20200928,000000,52.26,52.62,51.38,51.65,362397,0
+IPO.US,D,20200929,000000,51.9,52.1999,51.6537,51.85,267115,0
+IPO.US,D,20200930,000000,51.92,52.74,51.7038,52.28,276246,0
+IPO.US,D,20201001,000000,52.8,53.44,52.5446,53.39,255737,0
+IPO.US,D,20201002,000000,51.57,53.6799,51.5,52.76,309641,0
+IPO.US,D,20201005,000000,53.41,53.69,53.0201,53.59,146030,0
+IPO.US,D,20201006,000000,53.82,54.44,53.02,53.37,182824,0
+IPO.US,D,20201007,000000,53.86,54.955,53.86,54.71,214869,0
+IPO.US,D,20201008,000000,55.24,55.3399,54.695,54.81,174802,0
+IPO.US,D,20201009,000000,55.44,56,55.21,55.9,208733,0
+IPO.US,D,20201012,000000,56.61,56.77,56.11,56.5,251734,0
+IPO.US,D,20201013,000000,56.52,57.4,56.35,57.32,234293,0
+IPO.US,D,20201014,000000,57.61,57.6409,55.91,56.55,353901,0
+IPO.US,D,20201015,000000,55,56.0112,54.54,55.87,310059,0
+IPO.US,D,20201016,000000,56.78,56.91,55.85,55.97,156279,0
+IPO.US,D,20201019,000000,56.52,56.805,55.5928,55.9,191316,0
+IPO.US,D,20201020,000000,56.25,56.48,55.4101,55.46,241744,0
+IPO.US,D,20201021,000000,55.5,55.86,53.9,54.1,462731,0
+IPO.US,D,20201022,000000,54.46,54.8899,53.3593,54.6,533862,0
+IPO.US,D,20201023,000000,54.78,54.78,53.7,54.48,238570,0
+IPO.US,D,20201026,000000,54.19,55,52.4,53.31,261008,0
+IPO.US,D,20201027,000000,53.8,54.09,53.401,54.09,145798,0
+IPO.US,D,20201028,000000,53.28,53.28,52.0501,52.39,382719,0
+IPO.US,D,20201029,000000,53.46,53.7599,52.66,52.67,255873,0
+IPO.US,D,20201030,000000,52.39,52.47,50.3301,50.68,478004,0
+IPO.US,D,20201102,000000,51.33,51.67,49.95,50.81,299707,0
+IPO.US,D,20201103,000000,51.17,51.8499,50.68,51.54,265069,0
+IPO.US,D,20201104,000000,53.64,54.7,53.0653,54.69,252206,0
+IPO.US,D,20201105,000000,55.89,56.2,55.16,56.2,253329,0
+IPO.US,D,20201106,000000,56.25,57.25,55.65,56.91,195306,0
+IPO.US,D,20201109,000000,57.7,57.7,54.29,54.54,308938,0
+IPO.US,D,20201110,000000,54,54,51.16,52.54,365381,0
+IPO.US,D,20201111,000000,53.52,54.58,53.11,54.58,124514,0
+IPO.US,D,20201112,000000,54.7,55.73,54.7,55.38,112796,0
+IPO.US,D,20201113,000000,56.06,56.06,54.805,55.31,126867,0
+IPO.US,D,20201116,000000,55.83,56.2899,55.184,56.14,151201,0
+IPO.US,D,20201117,000000,56.08,56.47,55.64,56.24,110956,0
+IPO.US,D,20201118,000000,56.6,56.66,55.75,56.17,96979,0
+IPO.US,D,20201119,000000,56.5,57.4999,56.355,57.11,327270,0
+IPO.US,D,20201120,000000,57.43,58.29,57.23,57.93,174519,0
+IPO.US,D,20201123,000000,58.3,58.8,57.5401,58.71,322739,0
+IPO.US,D,20201124,000000,58.86,59.2,57.75,58.31,285710,0
+IPO.US,D,20201125,000000,58.6,60.47,58.41,60.47,217096,0
+IPO.US,D,20201127,000000,61.19,62.62,61.05,62.6,471964,0
+IPO.US,D,20201130,000000,64.1,64.5,61.9134,64.48,544660,0
+IPO.US,D,20201201,000000,65.3,65.3858,61.6193,62.37,450678,0
+IPO.US,D,20201202,000000,61.51,62.4429,60.25,62.44,293771,0
+IPO.US,D,20201203,000000,63.18,64.4,63.17,64.18,329068,0
+IPO.US,D,20201204,000000,64.49,65.21,64.1,65.07,262378,0
+IPO.US,D,20201207,000000,65.5,65.9699,65.22,65.68,1009848,0
+IPO.US,D,20201208,000000,65.89,67.0599,65.801,66.76,967547,0
+IPO.US,D,20201209,000000,67.66,67.74,64.0024,64.7,1198312,0
+IPO.US,D,20201210,000000,64.02,66.41,63.76,66.31,743774,0
+IPO.US,D,20201211,000000,66.38,66.5954,64.8301,65.62,477711,0
+IPO.US,D,20201214,000000,66.57,66.6,65.11,65.28,497833,0
+IPO.US,D,20201215,000000,66.06,66.15,64.83,65.26,398655,0
+IPO.US,D,20201216,000000,65.26,65.43,64.34,65.29,405259,0
+IPO.US,D,20201217,000000,65.82,66.61,65.7739,66.61,402410,0
+IPO.US,D,20201218,000000,66.99,67.5,66.5,67.27,360838,0
+IPO.US,D,20201221,000000,66.81,68.15,66.4011,68.15,707146,0
+IPO.US,D,20201222,000000,69.08,69.899,68.41,69.79,551085,0
+IPO.US,D,20201223,000000,70.3,70.35,68.25,69.15,620950,0
+IPO.US,D,20201224,000000,69.26,69.5742,68.11,68.44,351772,0
+IPO.US,D,20201228,000000,69.03,69.07,65.22,65.22,1034755,0
+IPO.US,D,20201229,000000,65.68,65.99,64.1683,64.85,528337,0
+IPO.US,D,20201230,000000,65.62,65.86,65,65.57,283452,0
+IPO.US,D,20201231,000000,65.69,65.69,64.37,64.49,384174,0
+IPO.US,D,20210104,000000,65.21,65.21,62.46,63.73,586378,0
+IPO.US,D,20210105,000000,63.49,65.01,63.31,65.01,311675,0
+IPO.US,D,20210106,000000,64.1,64.29,62.99,63.23,637739,0
+IPO.US,D,20210107,000000,64.53,66.5,64.41,66.49,773417,0
+IPO.US,D,20210108,000000,67.09,67.71,65.77,66.94,634200,0
+IPO.US,D,20210111,000000,66.52,67.73,65.6497,66.84,361557,0
+IPO.US,D,20210112,000000,67.29,69.19,66.992,69.09,346348,0
+IPO.US,D,20210113,000000,69.32,70.47,68.72,69.69,486690,0
+IPO.US,D,20210114,000000,70.3,70.88,69.365,69.52,486395,0
+IPO.US,D,20210115,000000,70.14,70.5,68.01,68.27,387256,0
+IPO.US,D,20210119,000000,69.2,69.25,68.1501,69.15,390733,0
+IPO.US,D,20210120,000000,70.06,70.438,68.76,69.69,545646,0
+IPO.US,D,20210121,000000,70.17,70.2,68.9813,69.9,236589,0
+IPO.US,D,20210122,000000,69.81,70.84,69.52,70.83,699193,0
+IPO.US,D,20210125,000000,72,72.8355,68.69,71.18,732176,0
+IPO.US,D,20210126,000000,72.01,72.01,69.175,69.4,594449,0
+IPO.US,D,20210127,000000,68.38,70.14,66.84,67.56,771623,0
+IPO.US,D,20210128,000000,68.01,69.3683,67.1101,68.56,343115,0
+IPO.US,D,20210129,000000,68.61,68.91,66.6,68.06,320291,0
+IPO.US,D,20210201,000000,68.55,69.38,67.85,69.25,280925,0
+IPO.US,D,20210202,000000,70.16,70.89,69.57,70.38,348308,0
+IPO.US,D,20210203,000000,71.1,71.52,70.32,70.77,228081,0
+IPO.US,D,20210204,000000,71.65,72.5,71.147,72.5,337639,0
+IPO.US,D,20210205,000000,73.21,74.18,72.6,74.12,502490,0
+IPO.US,D,20210208,000000,75.03,75.03,73.5,74,383033,0
+IPO.US,D,20210209,000000,74,75.1,73.905,74.8,243360,0
+IPO.US,D,20210210,000000,76.18,76.67,73.75,75.77,503002,0
+IPO.US,D,20210211,000000,76.5,76.78,75.21,75.98,321570,0
+IPO.US,D,20210212,000000,75.62,76.28,74.82,76.13,264974,0
+IPO.US,D,20210216,000000,76.98,77.05,74.7527,75.38,488374,0
+IPO.US,D,20210217,000000,75.16,75.16,72.2944,73.73,505421,0
+IPO.US,D,20210218,000000,72.62,72.975,71.3307,72.68,294600,0
+IPO.US,D,20210219,000000,73.52,74.22,73,73.43,343186,0
+IPO.US,D,20210222,000000,72.33,72.8,69.43,69.83,458517,0
+IPO.US,D,20210223,000000,67.0243,69.503,63.8,69.38,1128033,0
+IPO.US,D,20210224,000000,69.22,69.7884,67.5935,69.06,363171,0
+IPO.US,D,20210225,000000,69.39,69.52,65.34,65.88,718682,0
+IPO.US,D,20210226,000000,66.42,67.31,64.7276,66.79,947787,0
+IPO.US,D,20210301,000000,67.9,69.44,67.6701,69.4,1015474,0
+IPO.US,D,20210302,000000,70.18,70.28,67.71,67.82,524473,0
+IPO.US,D,20210303,000000,67.95,68.25,64.27,64.65,573854,0
+IPO.US,D,20210304,000000,64.12,65,60.01,62,787164,0
+IPO.US,D,20210305,000000,62.43,62.43,57.1,62.03,846915,0
+IPO.US,D,20210308,000000,61.73,63.0363,59.08,59.15,555934,0
+IPO.US,D,20210309,000000,61.47,63.4742,61.27,63.05,440869,0
+IPO.US,D,20210310,000000,64.27,64.9,62.43,62.92,331826,0
+IPO.US,D,20210311,000000,64.79,66.175,64.33,66.02,430227,0
+IPO.US,D,20210312,000000,64.6,65.59,63.51,65.59,261778,0
+IPO.US,D,20210315,000000,65.63,66.34,65.08,66.31,380459,0
+IPO.US,D,20210316,000000,66.68,67.19,64.3,65.04,395161,0
+IPO.US,D,20210317,000000,64,65.7905,63.29,65.37,198304,0
+IPO.US,D,20210318,000000,64.26,64.4,62.186,62.41,223015,0
+IPO.US,D,20210319,000000,62.32,64.23,61.92,64.14,623081,0
+IPO.US,D,20210322,000000,64.24,64.54,63.63,64.01,175652,0
+IPO.US,D,20210323,000000,63.83,64.16,62.85,63.12,393782,0
+IPO.US,D,20210324,000000,63.26,63.26,59.96,60.05,374651,0
+IPO.US,D,20210325,000000,58.78,60.635,58.55,60.39,300140,0
+IPO.US,D,20210326,000000,60.44,61.3,59.09,60.85,303623,0
+IPO.US,D,20210329,000000,60.46,61,59.32,59.71,650677,0
+IPO.US,D,20210330,000000,59.14,60.31,58.63,60.17,378052,0
+IPO.US,D,20210331,000000,60.8,62.64,60.78,62.18,122925,0
+IPO.US,D,20210401,000000,63.47,64.25,63.16,63.46,353371,0
+IPO.US,D,20210405,000000,64.07,64.13,62.6905,63.29,240279,0
+IPO.US,D,20210406,000000,63.19,65.03,63.19,64.64,123524,0
+IPO.US,D,20210407,000000,64.5,64.5,63.0601,63.25,318536,0
+IPO.US,D,20210408,000000,63.86,64.85,63.86,64.73,164211,0
+IPO.US,D,20210409,000000,64.27,64.34,63.5591,64.34,160759,0
+IPO.US,D,20210412,000000,64.22,64.5404,63.5,64.32,283989,0
+IPO.US,D,20210413,000000,64.54,66.33,64.52,66.23,426403,0
+IPO.US,D,20210414,000000,66.43,66.88,64.8002,64.96,360946,0
+IPO.US,D,20210415,000000,65.83,66.07,65.32,65.82,173049,0
+IPO.US,D,20210416,000000,65.9,65.9,64.18,64.79,341759,0
+IPO.US,D,20210419,000000,64.17,64.979,62.894,63.36,431348,0
+IPO.US,D,20210420,000000,63.18,63.4346,61.33,62.13,270951,0
+IPO.US,D,20210421,000000,61.57,62.8396,61.07,62.72,322639,0
+IPO.US,D,20210422,000000,62.98,64.33,62.6,63,166419,0
+IPO.US,D,20210423,000000,63.25,64.405,63.25,64.3,189819,0
+IPO.US,D,20210426,000000,64.5,65.45,64.13,65.42,366462,0
+IPO.US,D,20210427,000000,65.62,65.8,64.87,65.11,230067,0
+IPO.US,D,20210428,000000,64.5,64.95,63.93,64.47,201680,0
+IPO.US,D,20210429,000000,64.79,64.79,62.045,62.89,393572,0
+IPO.US,D,20210430,000000,62.48,63.28,62.05,62.32,624286,0
+IPO.US,D,20210503,000000,62.87,62.87,61.18,61.18,448916,0
+IPO.US,D,20210504,000000,60.59,60.6265,58.34,59.58,344491,0
+IPO.US,D,20210505,000000,60.21,60.21,57.72,57.95,212804,0
+IPO.US,D,20210506,000000,57,57,54.6705,55.53,781170,0
+IPO.US,D,20210507,000000,56.66,57.5,55.84,56.21,668025,0
+IPO.US,D,20210510,000000,56.12,56.13,54.63,55.33,462192,0
+IPO.US,D,20210511,000000,53.17,56.8,53.15,56.71,585528,0
+IPO.US,D,20210512,000000,55.75,56.4563,54.36,54.77,484426,0
+IPO.US,D,20210513,000000,55.22,55.63,52.772,54.03,364443,0
+IPO.US,D,20210514,000000,54.91,56.64,54.53,56.45,151964,0
+IPO.US,D,20210517,000000,55.98,56.449,55.3665,56.27,143639,0
+IPO.US,D,20210518,000000,56.67,58.04,56.48,57.06,319646,0
+IPO.US,D,20210519,000000,55.2,56.94,54.92,56.89,139033,0
+IPO.US,D,20210520,000000,57.31,58.4499,57.25,58.31,153511,0
+IPO.US,D,20210521,000000,58.86,59.15,58.28,58.32,123759,0
+IPO.US,D,20210524,000000,58.72,59.74,58.56,59.42,98116,0
+IPO.US,D,20210525,000000,59.73,60,59.22,59.53,130586,0
+IPO.US,D,20210526,000000,59.64,60.94,59.64,60.66,224689,0
+IPO.US,D,20210527,000000,60.63,61.57,59.8,61.48,206549,0
+IPO.US,D,20210528,000000,61.81,62.45,61.48,61.53,341682,0
+IPO.US,D,20210601,000000,61.8,62.13,60.8,61.56,609677,0
+IPO.US,D,20210602,000000,61.58,62.24,61.29,62.12,378480,0
+IPO.US,D,20210603,000000,61.47,61.6608,60.36,60.4,116749,0
+IPO.US,D,20210604,000000,60.69,61.5449,60.69,61.16,129285,0
+IPO.US,D,20210607,000000,61.37,62.58,61.05,62.32,185430,0
+IPO.US,D,20210608,000000,62.3,62.9,61.605,62.33,137138,0
+IPO.US,D,20210609,000000,62.33,62.62,61.65,61.67,124071,0
+IPO.US,D,20210610,000000,61.76,62.77,61.56,62.72,89216,0
+IPO.US,D,20210611,000000,62.7,63.59,62.64,63.59,141259,0
+IPO.US,D,20210614,000000,63.77,64.475,63.57,64.1,154760,0
+IPO.US,D,20210615,000000,63.9,63.96,62.99,63.04,194421,0
+IPO.US,D,20210616,000000,62.72,63.6,62.23,63.11,227274,0
+IPO.US,D,20210617,000000,62.56,64.33,62.15,64.2,136314,0
+IPO.US,D,20210618,000000,64.07,64.84,64.0201,64.53,166813,0
+IPO.US,D,20210621,000000,64.14,64.7,62.9,64.37,271433,0
+IPO.US,D,20210622,000000,64.03,64.8,63.93,64.8,135812,0
+IPO.US,D,20210623,000000,64.93,65.82,64.93,65.52,120894,0
+IPO.US,D,20210624,000000,65.85,66.35,65.6,65.98,91510,0
+IPO.US,D,20210625,000000,66.12,66.35,65.37,65.95,197384,0
+IPO.US,D,20210628,000000,66.23,67.05,66.23,67,177011,0
+IPO.US,D,20210629,000000,67,67.27,66.5,66.92,361754,0
+IPO.US,D,20210630,000000,66.62,66.7,66.1,66.2,153155,0
+IPO.US,D,20210701,000000,66.23,66.51,64.8485,65.07,656248,0
+IPO.US,D,20210702,000000,65.38,65.86,64.61,64.83,483968,0
+IPO.US,D,20210706,000000,64.71,65.4669,64.325,64.93,483721,0
+IPO.US,D,20210707,000000,65.03,65.2864,63.55,64.24,468240,0
+IPO.US,D,20210708,000000,62.49,63.96,61.77,63.76,150667,0
+IPO.US,D,20210709,000000,64,64.89,63.4,64.88,114381,0
+IPO.US,D,20210712,000000,64.95,65.25,63.7338,64.28,166671,0
+IPO.US,D,20210713,000000,64.16,64.6102,63.5807,63.63,193066,0
+IPO.US,D,20210714,000000,63.84,64,61.41,61.45,295991,0
+IPO.US,D,20210715,000000,61.3,62.26,60.03,60.82,450150,0
+IPO.US,D,20210716,000000,61.07,61.25,60.19,60.61,850496,0
+IPO.US,D,20210719,000000,59.25,61.08,59.14,61.01,401398,0
+IPO.US,D,20210720,000000,61.27,62.87,60.48,62.53,120317,0
+IPO.US,D,20210721,000000,62.71,63.81,62.48,63.61,68388,0
+IPO.US,D,20210722,000000,63.7,63.98,63.291,63.65,31419,0
+IPO.US,D,20210723,000000,63.41,63.41,62.3806,63.14,124151,0
+IPO.US,D,20210726,000000,62.57,63.63,62.22,62.99,399103,0
+IPO.US,D,20210727,000000,62.45,62.65,59.915,61.37,223807,0
+IPO.US,D,20210728,000000,62,63.7161,61.98,63.45,225442,0
+IPO.US,D,20210729,000000,63.77,64.02,62.93,62.93,142089,0
+IPO.US,D,20210730,000000,62.39,63.66,62.39,62.75,234610,0
+IPO.US,D,20210802,000000,63.08,63.94,62.43,63.41,153856,0
+IPO.US,D,20210803,000000,63.35,63.62,62.77,63.55,145721,0
+IPO.US,D,20210804,000000,63.27,64.08,63.27,63.87,491257,0
+IPO.US,D,20210805,000000,63.96,65.0499,63.675,64.63,278600,0
+IPO.US,D,20210806,000000,64.33,64.525,63,63.73,394738,0
+IPO.US,D,20210809,000000,63.72,65.17,63.71,65.03,334218,0
+IPO.US,D,20210810,000000,65.17,65.45,63.97,64.18,204784,0
+IPO.US,D,20210811,000000,64.41,64.69,63.34,64.26,162929,0
+IPO.US,D,20210812,000000,64.2,65,63.83,64.82,622508,0
+IPO.US,D,20210813,000000,64.48,65.01,64.05,64.99,283741,0
+IPO.US,D,20210816,000000,64.34,64.36,62.5,63.31,176305,0
+IPO.US,D,20210817,000000,62.24,63.48,62.1701,62.98,141003,0
+IPO.US,D,20210818,000000,62.89,64.35,62.5734,63.42,95494,0
+IPO.US,D,20210819,000000,62.33,63.29,62.12,62.21,220481,0
+IPO.US,D,20210820,000000,62.14,62.715,61.99,62.6,63940,0
+IPO.US,D,20210823,000000,62.87,63.9,62.75,63.9,93636,0
+IPO.US,D,20210824,000000,64.26,65.69,64.26,65.59,104343,0
+IPO.US,D,20210825,000000,65.52,65.8,65.24,65.63,99304,0
+IPO.US,D,20210826,000000,65.71,66.71,65.18,65.32,161386,0
+IPO.US,D,20210827,000000,65.4,66.37,65.13,66.25,95914,0
+IPO.US,D,20210830,000000,66.4,66.72,65.43,66.55,185168,0
+IPO.US,D,20210831,000000,66.5,66.95,66.1684,66.83,111620,0
+IPO.US,D,20210901,000000,66.77,67.77,66.75,67.36,177173,0
+IPO.US,D,20210902,000000,67.69,68.68,67.69,68.43,194968,0
+IPO.US,D,20210903,000000,68.33,68.8952,68.1263,68.77,91652,0
+IPO.US,D,20210907,000000,68.69,69.4868,68.69,69.21,169695,0
+IPO.US,D,20210908,000000,68.58,68.685,67.37,68.14,158124,0
+IPO.US,D,20210909,000000,67.86,69.3,67.86,69.14,129687,0
+IPO.US,D,20210910,000000,69.45,70.01,68.8603,68.87,127536,0
+IPO.US,D,20210913,000000,68.91,68.91,66.78,67.87,112520,0
+IPO.US,D,20210914,000000,67.93,68.73,67.5446,67.69,99871,0
+IPO.US,D,20210915,000000,67.46,68.28,67.13,68.21,116616,0
+IPO.US,D,20210916,000000,67.98,69.3782,67.98,69.22,117111,0
+IPO.US,D,20210917,000000,69.29,69.67,68.52,69.39,227622,0
+IPO.US,D,20210920,000000,66.89,68.21,66.37,67.21,313259,0
+IPO.US,D,20210921,000000,67.72,68.73,67.48,68.29,250483,0
+IPO.US,D,20210922,000000,68.39,69.4,68.39,69.08,128368,0
+IPO.US,D,20210923,000000,69.46,70.16,69.33,69.99,121750,0
+IPO.US,D,20210924,000000,69.39,69.5,68.73,69,154770,0
+IPO.US,D,20210927,000000,68.48,68.6025,67.3564,67.72,94927,0
+IPO.US,D,20210928,000000,66.76,66.76,64.45,64.71,183269,0
+IPO.US,D,20210929,000000,65.22,65.55,63.77,63.83,140554,0
+IPO.US,D,20210930,000000,64.14,64.87,64,64.31,152882,0
+IPO.US,D,20211001,000000,64.3,64.37,62.66,64.09,179898,0
+IPO.US,D,20211004,000000,63.15,63.15,61.38,61.94,316320,0
+IPO.US,D,20211005,000000,62.32,63.26,62.17,62.79,112409,0
+IPO.US,D,20211006,000000,61.96,63.4,61.87,63.04,204973,0
+IPO.US,D,20211007,000000,63.68,64.94,63.5837,64.4,83720,0
+IPO.US,D,20211008,000000,64.65,64.65,63.6385,63.67,161167,0
+IPO.US,D,20211011,000000,63.32,64.37,63.14,63.15,56963,0
+IPO.US,D,20211012,000000,63.52,64.19,63.29,63.94,133326,0
+IPO.US,D,20211013,000000,64.13,65.64,64.13,65.56,110803,0
+IPO.US,D,20211014,000000,66.46,66.92,66.26,66.58,67553,0
+IPO.US,D,20211015,000000,67.02,67.44,66.66,66.92,81339,0
+IPO.US,D,20211018,000000,66.56,67.98,66.56,67.92,198319,0
+IPO.US,D,20211019,000000,68.49,68.8196,68.09,68.33,91181,0
+IPO.US,D,20211020,000000,68.6,68.93,68.02,68.54,78258,0
+IPO.US,D,20211021,000000,68.42,69.84,68.42,69.42,59175,0
+IPO.US,D,20211022,000000,69.26,69.32,67.965,68.57,49585,0
+IPO.US,D,20211025,000000,68.43,69.87,68.43,69.76,55709,0
+IPO.US,D,20211026,000000,70.13,70.59,68.45,68.83,75399,0
+IPO.US,D,20211027,000000,68.57,69.2032,67.28,67.33,107986,0
+IPO.US,D,20211028,000000,67.46,68.39,67.33,68.37,89943,0
+IPO.US,D,20211029,000000,68.1,68.8204,68.1,68.56,42096,0
+IPO.US,D,20211101,000000,68.55,69.13,68.3499,69.13,92795,0
+IPO.US,D,20211102,000000,69.14,69.21,67.98,68.6,74950,0
+IPO.US,D,20211103,000000,68.87,69.27,68.3913,69.22,43809,0
+IPO.US,D,20211104,000000,68.63,69.03,68.05,68.47,79691,0
+IPO.US,D,20211105,000000,68.3,68.3,66.4,67.23,187205,0
+IPO.US,D,20211108,000000,67.39,68.5,67.29,68.2,66634,0
+IPO.US,D,20211109,000000,68.71,68.89,67.1,68.06,94421,0
+IPO.US,D,20211110,000000,67.12,68,65.45,66.03,239499,0
+IPO.US,D,20211111,000000,66.39,66.98,66.39,66.5,87596,0
+IPO.US,D,20211112,000000,66.95,68.43,66.95,68.43,94729,0
+IPO.US,D,20211115,000000,68.65,68.667,67.52,67.92,123902,0
+IPO.US,D,20211116,000000,67.72,69.15,67.591,69.08,112559,0
+IPO.US,D,20211117,000000,68.7,69.13,67.94,68.15,196589,0
+IPO.US,D,20211118,000000,68.3,68.39,67.13,67.54,143404,0
+IPO.US,D,20211119,000000,67.46,68.45,66.79,66.85,102051,0
+IPO.US,D,20211122,000000,67.12,67.15,63.23,64,165919,0
+IPO.US,D,20211123,000000,62.97,63.89,61.25,62.53,170599,0
+IPO.US,D,20211124,000000,61.84,63.6609,61.33,63.56,92730,0
+IPO.US,D,20211126,000000,63.71,65,63.71,64.41,53893,0
+IPO.US,D,20211129,000000,65.49,65.8273,63.86,64.79,175621,0
+IPO.US,D,20211130,000000,64.21,64.79,62,63.04,171376,0
+IPO.US,D,20211201,000000,63.51,63.51,58.6,58.75,169090,0
+IPO.US,D,20211202,000000,58.89,60.4025,58.1386,59.71,84702,0
+IPO.US,D,20211203,000000,59.76,59.76,55.89,57.41,161171,0
+IPO.US,D,20211206,000000,56.38,57.09,54.77,56.92,185718,0
+IPO.US,D,20211207,000000,58.37,59.8,58.37,59.5,160038,0
+IPO.US,D,20211208,000000,59.63,61.04,58.5,60.71,83635,0
+IPO.US,D,20211209,000000,60.48,60.99,58.12,58.32,100696,0
+IPO.US,D,20211210,000000,58.13,58.78,56.9,57.2,133782,0
+IPO.US,D,20211213,000000,56.93,57.85,55.83,56.7,120650,0
+IPO.US,D,20211214,000000,55.27,56.5406,55,56.03,171520,0
+IPO.US,D,20211215,000000,55.52,57.26,54.66,57.05,171407,0
+IPO.US,D,20211216,000000,57.34,57.52,54.3963,55.11,301150,0
+IPO.US,D,20211217,000000,54.39,57.17,53.62,56.91,173530,0
+IPO.US,D,20211220,000000,55.68,56.5305,55.34,55.79,269758,0
+IPO.US,D,20211221,000000,56.48,58.51,56.05,58.45,92978,0
+IPO.US,D,20211222,000000,58.1,59.02,57.886,58.51,74897,0
+IPO.US,D,20211223,000000,58.51,59.165,57.77,59.02,67608,0
+IPO.US,D,20211227,000000,58.86,59.6,58.86,59.1,117364,0
+IPO.US,D,20211228,000000,58.91,59.18,57.5428,57.68,220152,0
+IPO.US,D,20211229,000000,57.53,57.5537,56.33,57.19,160921,0
+IPO.US,D,20211230,000000,57.2,59.35,57.09,58.57,331144,0
+IPO.US,D,20211231,000000,58.23,59,57.83,57.84,164813,0
+IPO.US,D,20220103,000000,58.17,58.25,56.24,57.1,179510,0
+IPO.US,D,20220104,000000,57.06,57.06,53.495,54.83,248258,0
+IPO.US,D,20220105,000000,54.28,55.0087,51.77,51.97,154029,0
+IPO.US,D,20220106,000000,51.66,52.96,50.27,52.03,282817,0
+IPO.US,D,20220107,000000,51.82,53.1728,51.001,51.805,140160,0
+IPO.US,D,20220110,000000,50.79,52.06,49,52,177960,0
+IPO.US,D,20220111,000000,51.67,53.77,51.67,53.48,182726,0
+IPO.US,D,20220112,000000,54.11,54.7,52.5303,52.98,74380,0
+IPO.US,D,20220113,000000,53.24,53.24,50.27,50.34,115410,0
+IPO.US,D,20220114,000000,49.89,50.77,48.8,49.88,203033,0
+IPO.US,D,20220118,000000,48.84,49.73,47.67,47.72,245951,0
+IPO.US,D,20220119,000000,47.97,48.82,47.17,47.23,131739,0
+IPO.US,D,20220120,000000,47.93,49.41,46.81,46.86,154126,0
+IPO.US,D,20220121,000000,46.4,46.66,44.52,44.67,326133,0
+IPO.US,D,20220124,000000,42.93,45.5949,41.1101,45.53,341332,0
+IPO.US,D,20220125,000000,44.47,45.15,43.085,43.6,125153,0
+IPO.US,D,20220126,000000,44.86,45.57,42.52,42.76,189380,0
+IPO.US,D,20220127,000000,43.61,43.7,41.31,41.51,171978,0
+IPO.US,D,20220128,000000,41.46,43.11,40.3632,43.09,140311,0
+IPO.US,D,20220131,000000,43.46,46.51,43.46,46.51,154119,0
+IPO.US,D,20220201,000000,47.12,47.77,45.76,47.71,175832,0
+IPO.US,D,20220202,000000,47.56,47.56,45.3,45.83,180930,0
+IPO.US,D,20220203,000000,44.2,45.17,43.4801,43.59,192470,0
+IPO.US,D,20220204,000000,44.15,46.62,43.67,46.15,135606,0
+IPO.US,D,20220207,000000,46.51,48,46.29,46.48,92041,0
+IPO.US,D,20220208,000000,46.1,47.3966,45.74,47.28,115883,0
+IPO.US,D,20220209,000000,48.17,49.59,47.8572,49.58,207124,0
+IPO.US,D,20220210,000000,48.77,51.385,48.635,48.99,309268,0
+IPO.US,D,20220211,000000,48.95,49.51,46.37,46.9,496743,0
+IPO.US,D,20220214,000000,46.58,47.96,46.3,46.6795,343041,0
+IPO.US,D,20220215,000000,47.68,48.9899,47.3,48.88,131732,0
+IPO.US,D,20220216,000000,48.08,48.56,47.6189,48.22,210814,0
+IPO.US,D,20220217,000000,47.62,47.92,45.63,45.85,259500,0
+IPO.US,D,20220218,000000,45.96,46.36,44.12,44.46,330790,0
+IPO.US,D,20220222,000000,43.71,44.82,42.8,43.2,221196,0
+IPO.US,D,20220223,000000,43.77,43.92,41.51,41.57,346385,0
+IPO.US,D,20220224,000000,39.36,44.5662,39.29,44.42,261858,0
+IPO.US,D,20220225,000000,44.59,44.79,43.0797,44.74,128481,0
+IPO.US,D,20220228,000000,44.51,46.34,44.51,45.88,130344,0
+IPO.US,D,20220301,000000,45.71,46.41,44.7941,45.1,118423,0
+IPO.US,D,20220302,000000,45.22,45.44,43.73,45.27,69435,0
+IPO.US,D,20220303,000000,44.83,44.835,42.1138,42.5,126461,0
+IPO.US,D,20220304,000000,42.22,42.57,40.0101,40.26,127058,0
+IPO.US,D,20220307,000000,40.48,41.15,38.15,38.18,144290,0
+IPO.US,D,20220308,000000,38,39.57,37.07,38.43,228003,0
+IPO.US,D,20220309,000000,39.76,41.04,39.76,40.87,131242,0
+IPO.US,D,20220310,000000,39.96,40.36,39.14,39.98,112859,0
+IPO.US,D,20220311,000000,40.48,40.48,37.9,37.97,129263,0
+IPO.US,D,20220314,000000,37.67,37.93,35.66,36.01,129672,0
+IPO.US,D,20220315,000000,36.28,37.21,35.71,37.08,71534,0
+IPO.US,D,20220316,000000,38.27,40.7,38.27,40.65,294930,0
+IPO.US,D,20220317,000000,40.21,42.132,39.91,42.09,181764,0
+IPO.US,D,20220318,000000,41.85,44.0884,41.85,43.98,166788,0
+IPO.US,D,20220321,000000,43.33,43.67,41.96,42.69,309243,0
+IPO.US,D,20220322,000000,42.87,44.72,42.83,44.45,74030,0
+IPO.US,D,20220323,000000,43.74,45.235,43.2568,44.03,45588,0
+IPO.US,D,20220324,000000,44.37,44.89,43.14,44.84,50131,0
+IPO.US,D,20220325,000000,44.63,44.63,42.78,43.31,320582,0
+IPO.US,D,20220328,000000,43.41,44.42,42.9275,44.42,311501,0
+IPO.US,D,20220329,000000,45.15,46.57,44.7401,46.31,102628,0
+IPO.US,D,20220330,000000,45.96,46.755,44.8,45.07,66196,0
+IPO.US,D,20220331,000000,45.01,45.01,44.04,44.08,41865,0
+IPO.US,D,20220401,000000,44.41,45.25,44.14,44.62,39796,0
+IPO.US,D,20220404,000000,45.02,46.18,45,46.09,48307,0
+IPO.US,D,20220405,000000,45.93,46.02,43.84,44.01,152639,0
+IPO.US,D,20220406,000000,42.92,43,41.43,42.13,71364,0
+IPO.US,D,20220407,000000,41.94,42.66,40.65,41.79,49167,0
+IPO.US,D,20220408,000000,41.52,41.8,40.87,41.11,28063,0
+IPO.US,D,20220411,000000,40.26,41.25,39.76,40.85,91116,0
+IPO.US,D,20220412,000000,41.745,42.55,40.485,40.64,56658,0
+IPO.US,D,20220413,000000,40.72,42.3673,40.51,42.29,42935,0
+IPO.US,D,20220414,000000,42.19,42.25,40.945,40.95,68741,0
+IPO.US,D,20220418,000000,40.58,40.6,39.14,39.71,105192,0
+IPO.US,D,20220419,000000,39.64,41.23,39.55,41.13,103111,0
+IPO.US,D,20220420,000000,41.27,41.34,39.53,39.56,135519,0
+IPO.US,D,20220421,000000,40.16,40.57,37.45,37.64,91389,0
+IPO.US,D,20220422,000000,37.61,38.3,36.67,36.71,155168,0
+IPO.US,D,20220425,000000,36.28,37.83,36.28,37.8,58195,0
+IPO.US,D,20220426,000000,37.53,37.53,36,36.03,59166,0
+IPO.US,D,20220427,000000,36.13,36.9071,35.6,35.71,45180,0
+IPO.US,D,20220428,000000,36.29,37.25,35.14,37.04,108353,0
+IPO.US,D,20220429,000000,37.06,38.14,35.54,35.59,57727,0
+IPO.US,D,20220502,000000,35.4,36.37,35.07,36.34,190314,0
+IPO.US,D,20220503,000000,36.32,36.74,35.5086,35.86,80020,0
+IPO.US,D,20220504,000000,35.47,36.7031,33.845,36.6,175306,0
+IPO.US,D,20220505,000000,35.81,35.86,33.264,33.82,72077,0
+IPO.US,D,20220506,000000,33.16,33.28,31.16,32.05,91186,0
+IPO.US,D,20220509,000000,30.97,31.33,28.77,28.95,162582,0
+IPO.US,D,20220510,000000,29.69,30.23,27.56,28.79,106808,0
+IPO.US,D,20220511,000000,28.21,29.24,27.06,27.18,421262,0
+IPO.US,D,20220512,000000,26.75,29.33,26.31,28.45,645365,0
+IPO.US,D,20220513,000000,29.61,31.22,29.61,31.06,248958,0
+IPO.US,D,20220516,000000,30.63,31.14,29.54,29.61,135245,0
+IPO.US,D,20220517,000000,30.6,30.96,29.31,30.38,74419,0
+IPO.US,D,20220518,000000,29.82,30.448,28.8,29.03,91287,0
+IPO.US,D,20220519,000000,28.98,31.01,28.98,30.4,98764,0
+IPO.US,D,20220520,000000,31.03,31.1,28.99,30.16,129991,0
+IPO.US,D,20220523,000000,30.22,30.34,29.45,30.14,68589,0
+IPO.US,D,20220524,000000,29.52,29.52,27.88,28.2,90736,0
+IPO.US,D,20220525,000000,28.15,29.45,28.15,29.23,54064,0
+IPO.US,D,20220526,000000,28.94,30.5401,28.79,30.25,383588,0
+IPO.US,D,20220527,000000,30.69,31.68,30.61,31.66,317107,0
+IPO.US,D,20220531,000000,31.73,32.09,30.74,31.09,93563,0
+IPO.US,D,20220601,000000,31.36,31.75,30.11,30.51,55806,0
+IPO.US,D,20220602,000000,30.51,32.74,30.5,32.53,114567,0
+IPO.US,D,20220603,000000,31.73,32.18,31.17,31.39,69835,0
+IPO.US,D,20220606,000000,32.49,32.6,31.55,31.87,133400,0
+IPO.US,D,20220607,000000,31.27,32.5031,31.21,32.46,95289,0
+IPO.US,D,20220608,000000,32.41,33.23,32.41,32.7,46744,0
+IPO.US,D,20220609,000000,32.28,32.6168,31.32,31.32,75492,0
+IPO.US,D,20220610,000000,30.45,30.82,29.6445,29.91,144114,0
+IPO.US,D,20220613,000000,28.39,28.81,27.5617,27.73,207146,0
+IPO.US,D,20220614,000000,28.09,28.41,27.61,28.05,70458,0
+IPO.US,D,20220615,000000,28.45,29.6,28.339,29.2,114142,0
+IPO.US,D,20220616,000000,28.07,28.3,27.235,27.54,90870,0
+IPO.US,D,20220617,000000,27.76,28.79,27.76,28.62,72120,0
+IPO.US,D,20220621,000000,29.45,30.5035,29.3,29.83,241326,0
+IPO.US,D,20220622,000000,29.26,30.49,29.26,29.89,281467,0
+IPO.US,D,20220623,000000,30.49,31.79,30.12,31.73,173188,0
+IPO.US,D,20220624,000000,32.31,33.29,32.16,33.26,319509,0
+IPO.US,D,20220627,000000,33.22,33.36,32.11,32.49,93480,0
+IPO.US,D,20220628,000000,32.6,32.9099,30.98,31.13,106324,0
+IPO.US,D,20220629,000000,30.96,31.16,30.45,30.82,373401,0
+IPO.US,D,20220630,000000,30.4,30.53,29.24,30.11,178265,0
+IPO.US,D,20220701,000000,30.22,31.03,30.22,30.87,144905,0
+IPO.US,D,20220705,000000,30.26,32.71,30.2,32.7,140065,0
+IPO.US,D,20220706,000000,32.38,32.84,31.73,32.02,122112,0
+IPO.US,D,20220707,000000,32.31,33.32,32.19,33.31,97229,0
+IPO.US,D,20220708,000000,32.74,33.77,32.41,33.2,76418,0
+IPO.US,D,20220711,000000,32.6,32.6,31.59,31.78,92614,0
+IPO.US,D,20220712,000000,32.13,32.4,30.93,31.16,49160,0
+IPO.US,D,20220713,000000,30.24,31.5027,30,31.04,65487,0
+IPO.US,D,20220714,000000,30.64,30.64,29.9401,30.21,85645,0
+IPO.US,D,20220715,000000,30.47,30.9,29.92,30.86,48738,0
+IPO.US,D,20220718,000000,31.37,32.15,31.12,31.24,54490,0
+IPO.US,D,20220719,000000,31.69,31.93,30.95,31.91,152186,0
+IPO.US,D,20220720,000000,32.01,33.5386,32.01,33.32,199312,0
+IPO.US,D,20220721,000000,33.22,33.7,32.93,33.61,85407,0
+IPO.US,D,20220722,000000,33.58,33.81,31.63,31.9,61675,0
+IPO.US,D,20220725,000000,31.8,31.8,31.09,31.57,18648,0
+IPO.US,D,20220726,000000,31.16,31.16,30.32,30.41,38199,0
+IPO.US,D,20220727,000000,31.11,31.97,30.91,31.85,246657,0
+IPO.US,D,20220728,000000,31.79,32.22,30.88,32.22,108051,0
+IPO.US,D,20220729,000000,32.06,32.66,31.63,32.59,66523,0
+IPO.US,D,20220801,000000,32.3,33.3,31.76,32.85,54039,0
+IPO.US,D,20220802,000000,32.57,34.02,32.5,33.62,40866,0
+IPO.US,D,20220803,000000,33.66,34.99,33.66,34.9,99945,0
+IPO.US,D,20220804,000000,34.96,35.38,34.71,35.38,43633,0
+IPO.US,D,20220805,000000,34.78,36.2127,34.78,35.88,103806,0
+IPO.US,D,20220808,000000,35.9,36.8,35.78,35.97,51358,0
+IPO.US,D,20220809,000000,35.5,35.5,34.34,34.69,57907,0
+IPO.US,D,20220810,000000,35.84,36.44,35.55,36.44,45104,0
+IPO.US,D,20220811,000000,36.94,37.67,35.65,35.75,88644,0
+IPO.US,D,20220812,000000,35.84,36.48,35.5,36.45,20891,0
+IPO.US,D,20220815,000000,36.07,36.59,35.98,36.4,33089,0
+IPO.US,D,20220816,000000,36.05,36.15,35,35.92,104972,0
+IPO.US,D,20220817,000000,35.32,35.4,34.58,34.78,77892,0
+IPO.US,D,20220818,000000,34.77,34.81,34.29,34.5,27341,0
+IPO.US,D,20220819,000000,34,34.02,32.99,33.22,37061,0
+IPO.US,D,20220822,000000,32.47,33,32.3,32.4,188112,0
+IPO.US,D,20220823,000000,32.41,33.01,32.0212,32.4089,33465,0
+IPO.US,D,20220824,000000,32.32,33.37,32.32,32.99,55971,0
+IPO.US,D,20220825,000000,33.92,34.21,33.54,34.19,49078,0
+IPO.US,D,20220826,000000,34.31,34.31,32.9,32.94,42976,0
+IPO.US,D,20220829,000000,32.41,32.91,32.34,32.41,16291,0
+IPO.US,D,20220830,000000,32.68,33,31.735,32.17,50039,0
+IPO.US,D,20220831,000000,32.56,32.99,31.9403,32.1,45158,0
+IPO.US,D,20220901,000000,31.49,31.49,30.3,31.18,44819,0
+IPO.US,D,20220902,000000,31.58,31.65,30.6701,30.87,29954,0
+IPO.US,D,20220906,000000,30.95,30.95,30.26,30.48,83812,0
+IPO.US,D,20220907,000000,30.39,31.47,30.39,31.41,24351,0
+IPO.US,D,20220908,000000,31.04,31.93,30.96,31.9,50393,0
+IPO.US,D,20220909,000000,32.49,33.3583,32.475,33.3,48977,0
+IPO.US,D,20220912,000000,33.54,33.98,33.42,33.96,71955,0
+IPO.US,D,20220913,000000,32.35,32.885,32.19,32.36,42356,0
+IPO.US,D,20220914,000000,32.39,33.03,32.03,32.98,23928,0
+IPO.US,D,20220915,000000,32.63,33.665,32.63,32.73,39842,0
+IPO.US,D,20220916,000000,31.89,31.91,31,31.21,68455,0
+IPO.US,D,20220919,000000,30.73,31.1406,30.65,31.13,39082,0
+IPO.US,D,20220920,000000,30.78,31.28,30.5499,30.56,31040,0
+IPO.US,D,20220921,000000,30.66,31.04,29.94,29.94,28588,0
+IPO.US,D,20220922,000000,29.83,29.99,28.68,28.78,48206,0
+IPO.US,D,20220923,000000,28.28,28.6152,27.95,28.36,70471,0
+IPO.US,D,20220926,000000,28.31,29.01,28.18,28.2,51593,0
+IPO.US,D,20220927,000000,28.81,29.32,28.3,28.63,49875,0
+IPO.US,D,20220928,000000,28.68,29.65,28.68,29.55,49317,0
+IPO.US,D,20220929,000000,28.96,29.03,28.15,28.44,30490,0
+IPO.US,D,20220930,000000,28.27,29.3,28.17,28.4,31596,0
+IPO.US,D,20221003,000000,28.58,29.1,28.04,28.94,29353,0
+IPO.US,D,20221004,000000,29.84,30.645,29.84,30.62,23194,0
+IPO.US,D,20221005,000000,30.05,30.6011,29.62,30.47,36536,0
+IPO.US,D,20221006,000000,30.39,31.05,30.084,30.44,66137,0
+IPO.US,D,20221007,000000,29.74,29.74,28.632,28.76,66692,0
+IPO.US,D,20221010,000000,28.75,28.75,27.54,27.98,32473,0
+IPO.US,D,20221011,000000,27.68,27.87,26.59,27.49,25238,0
+IPO.US,D,20221012,000000,27.58,27.96,27.13,27.9284,21366,0
+IPO.US,D,20221013,000000,26.62,28.02,26.21,27.85,52048,0
+IPO.US,D,20221014,000000,28.32,28.32,26.53,26.55,27764,0
+IPO.US,D,20221017,000000,27.46,28.26,27.42,28.04,52776,0
+IPO.US,D,20221018,000000,28.95,29.15,28.145,28.47,96895,0
+IPO.US,D,20221019,000000,27.87,28.06,27.3208,27.46,44653,0
+IPO.US,D,20221020,000000,27.44,28.3756,27.44,27.62,16786,0
+IPO.US,D,20221021,000000,27.41,28.11,27.06,28.11,41040,0
+IPO.US,D,20221024,000000,27.78,27.78,26.64,27.54,62187,0
+IPO.US,D,20221025,000000,27.69,28.92,27.69,28.88,37010,0
+IPO.US,D,20221026,000000,28.36,29.48,28.36,28.47,17498,0
+IPO.US,D,20221027,000000,28.58,28.77,28.18,28.3,258527,0
+IPO.US,D,20221028,000000,27.97,28.3099,27.57,28.3,59464,0
+IPO.US,D,20221031,000000,27.98,28.3,27.65,27.99,20464,0
+IPO.US,D,20221101,000000,28.84,28.988,27.98,28,48377,0
+IPO.US,D,20221102,000000,27.58,27.69,26.3,26.32,36615,0
+IPO.US,D,20221103,000000,25.94,27.06,25.94,26.3308,23635,0
+IPO.US,D,20221104,000000,27.15,27.15,25.52,26.06,29162,0
+IPO.US,D,20221107,000000,26.31,26.3326,25.666,25.81,14599,0
+IPO.US,D,20221108,000000,25.82,26.555,25.2899,25.99,23396,0
+IPO.US,D,20221109,000000,25.46,25.46,24.515,24.59,59655,0
+IPO.US,D,20221110,000000,26.35,27.01,26.25,26.94,71063,0
+IPO.US,D,20221111,000000,26.95,28.64,26.78,28.5099,27885,0
+IPO.US,D,20221114,000000,28.26,28.525,27.85,27.92,29687,0
+IPO.US,D,20221115,000000,29.03,29.4,28.67,28.93,99025,0
+IPO.US,D,20221116,000000,28.5,28.5,27.56,27.64,36925,0
+IPO.US,D,20221117,000000,26.82,27.2299,26.6,26.97,41274,0
+IPO.US,D,20221118,000000,27.31,27.31,26.39,26.57,50011,0
+IPO.US,D,20221121,000000,26.29,26.34,25.77,25.9,65793,0
+IPO.US,D,20221122,000000,25.86,25.98,25.4056,25.96,106707,0
+IPO.US,D,20221123,000000,26.04,26.7199,26.03,26.6068,43241,0
+IPO.US,D,20221125,000000,26.46,26.49,26.25,26.406,8309,0
+IPO.US,D,20221128,000000,26.17,26.6,25.92,25.96,45460,0
+IPO.US,D,20221129,000000,26.19,26.505,25.95,25.98,21650,0
+IPO.US,D,20221130,000000,26.15,27.63,26.15,27.63,41681,0
+IPO.US,D,20221201,000000,27.56,27.93,27.29,27.87,60646,0
+IPO.US,D,20221202,000000,27.27,28.2,27.235,28.11,91393,0
+IPO.US,D,20221205,000000,27.94,28.03,26.77,26.7701,50656,0
+IPO.US,D,20221206,000000,26.85,26.85,26.03,26.2014,15966,0
+IPO.US,D,20221207,000000,25.86,26.2,25.86,26.11,44837,0
+IPO.US,D,20221208,000000,26.42,27,26.12,26.86,49755,0
+IPO.US,D,20221209,000000,26.64,26.945,26.46,26.48,19286,0
+IPO.US,D,20221212,000000,26.3,26.79,26.3,26.78,224418,0
+IPO.US,D,20221213,000000,28.27,28.27,26.6332,26.8,51866,0
+IPO.US,D,20221214,000000,26.77,27.07,26.4,26.79,66959,0
+IPO.US,D,20221215,000000,26.23,26.4,25.67,25.71,36711,0
+IPO.US,D,20221216,000000,25.58,25.85,25.23,25.4348,49422,0
+IPO.US,D,20221219,000000,25.37,25.37,24.63,24.74,57687,0
+IPO.US,D,20221220,000000,24.53,25.21,24.52,24.88,37133,0
+IPO.US,D,20221221,000000,25.02,25.4,24.75,25.28,64564,0
+IPO.US,D,20221222,000000,24.95,24.95,24.19,24.68,126316,0
+IPO.US,D,20221223,000000,24.41,24.51,24.1001,24.38,48999,0
+IPO.US,D,20221227,000000,24.23,24.25,23.8,23.99,59436,0
+IPO.US,D,20221228,000000,23.9,24.11,23.671,23.78,75903,0
+IPO.US,D,20221229,000000,24.07,24.71,23.945,24.64,61947,0
+IPO.US,D,20221230,000000,24.17,24.76,24.17,24.72,57974,0
+IPO.US,D,20230103,000000,25.19,25.4449,24.21,24.32,28842,0
+IPO.US,D,20230104,000000,24.6,25.1,24.3084,24.92,33258,0
+IPO.US,D,20230105,000000,24.57,24.57,24.12,24.23,183772,0
+IPO.US,D,20230106,000000,24.2,24.45,23.62,24.34,180096,0
+IPO.US,D,20230109,000000,24.7,25.5,24.7,25.12,42680,0
+IPO.US,D,20230110,000000,25.16,25.625,25.11,25.62,70810,0
+IPO.US,D,20230111,000000,25.7,26.16,25.62,26.15,62755,0
+IPO.US,D,20230112,000000,26.34,26.53,25.59,26.53,54014,0
+IPO.US,D,20230113,000000,26.12,26.72,26.12,26.69,16011,0
+IPO.US,D,20230117,000000,26.83,27.19,26.5,27.07,40972,0
+IPO.US,D,20230118,000000,27.26,27.48,26.52,26.52,21596,0
+IPO.US,D,20230119,000000,26.23,26.425,25.84,25.98,16133,0
+IPO.US,D,20230120,000000,26.2,26.9582,26.2,26.92,21714,0
+IPO.US,D,20230123,000000,27.06,27.8,27,27.78,109088,0
+IPO.US,D,20230124,000000,27.48,27.79,27.1901,27.31,33983,0
+IPO.US,D,20230125,000000,26.71,27.4,26.3,27.34,47230,0
+IPO.US,D,20230126,000000,27.96,28.14,27.44,27.91,67959,0
+IPO.US,D,20230127,000000,27.8,29.0793,27.7701,28.85,29051,0
+IPO.US,D,20230130,000000,28.41,28.55,27.9,27.91,37802,0
+IPO.US,D,20230131,000000,27.96,28.65,27.96,28.65,26044,0
+IPO.US,D,20230201,000000,28.73,29.83,28.41,29.64,38914,0
+IPO.US,D,20230202,000000,30.34,31.3,30.34,30.94,708381,0
+IPO.US,D,20230203,000000,29.86,30.82,29.63,29.68,163303,0
+IPO.US,D,20230206,000000,29.3,29.6,29.15,29.33,32741,0
+IPO.US,D,20230207,000000,29.29,29.69,28.835,29.69,23881,0
+IPO.US,D,20230208,000000,29.63,29.95,29.24,29.26,18271,0
+IPO.US,D,20230209,000000,29.83,29.83,28.9,28.95,29524,0
+IPO.US,D,20230210,000000,28.43,28.49,27.82,27.98,93111,0
+IPO.US,D,20230213,000000,28.15,28.84,28.0942,28.68,22956,0
+IPO.US,D,20230214,000000,28.62,29.67,28.52,29.61,57817,0
+IPO.US,D,20230215,000000,29.85,31.23,29.85,31.23,93621,0
+IPO.US,D,20230216,000000,30.58,31.25,30.38,30.4,34592,0
+IPO.US,D,20230217,000000,30.04,30.04,29.26,29.48,183325,0
+IPO.US,D,20230221,000000,28.93,29.27,28.53,28.53,61399,0
+IPO.US,D,20230222,000000,28.65,28.905,28.335,28.68,20129,0
+IPO.US,D,20230223,000000,28.76,28.7815,27.93,28.49,313816,0
+IPO.US,D,20230224,000000,27.86,27.99,27.59,27.81,185764,0
+IPO.US,D,20230227,000000,28.21,28.2583,27.95,28.03,39630,0
+IPO.US,D,20230228,000000,28.08,28.485,28.08,28.23,20734,0
+IPO.US,D,20230301,000000,28.23,28.37,27.828,27.94,100149,0
+IPO.US,D,20230302,000000,27.41,28.0264,27.2133,27.95,18204,0
+IPO.US,D,20230303,000000,28.09,28.76,28.09,28.69,291795,0
+IPO.US,D,20230306,000000,28.78,29.01,28.44,28.46,49514,0
+IPO.US,D,20230307,000000,28.34,28.55,28.06,28.1,13972,0
+IPO.US,D,20230308,000000,28.03,28.2,27.77,28.01,45223,0
+IPO.US,D,20230309,000000,27.97,28.13,26.9,26.96,91282,0
+IPO.US,D,20230310,000000,26.85,26.9,25.91,26.14,129196,0
+IPO.US,D,20230313,000000,25.79,26.855,25.575,26.4531,62393,0
+IPO.US,D,20230314,000000,26.99,27.06,26.6263,26.79,15308,0
+IPO.US,D,20230315,000000,26.24,26.76,26.15,26.74,90284,0
+IPO.US,D,20230316,000000,26.75,27.5,26.75,27.439,62043,0
+IPO.US,D,20230317,000000,27.4,27.58,27.03,27.2997,11885,0
+IPO.US,D,20230320,000000,27.19,27.37,26.9601,27.26,28514,0
+IPO.US,D,20230321,000000,27.63,28.365,27.63,28.2843,39923,0
+IPO.US,D,20230322,000000,28.3,28.4,27.5692,27.5692,17460,0
+IPO.US,D,20230323,000000,27.848,28.23,27.41,27.76,17125,0
+IPO.US,D,20230324,000000,27.57,27.6288,27.26,27.57,14705,0
+IPO.US,D,20230327,000000,27.76,27.9,27.38,27.48,10669,0
+IPO.US,D,20230328,000000,27.47,27.62,27.25,27.4076,15905,0
+IPO.US,D,20230329,000000,27.71,28.1,27.71,28.04,18338,0
+IPO.US,D,20230330,000000,28.42,28.6791,28.28,28.41,18915,0
+IPO.US,D,20230331,000000,28.47,29.27,28.47,29.27,19350,0
+IPO.US,D,20230403,000000,29.01,29.0879,28.69,29.0293,49466,0
+IPO.US,D,20230404,000000,29.06,29.2,28.76,28.89,19753,0
+IPO.US,D,20230405,000000,28.35,28.35,27.71,28.0084,13904,0
+IPO.US,D,20230406,000000,27.8,28.16,27.61,28.0491,16315,0
+IPO.US,D,20230410,000000,27.77,28.42,27.67,28.42,22252,0
+IPO.US,D,20230411,000000,28.39,28.56,28.2875,28.4245,5390,0
+IPO.US,D,20230412,000000,28.77,28.77,27.95,27.95,25442,0
+IPO.US,D,20230413,000000,28.23,28.5687,28.23,28.42,10408,0
+IPO.US,D,20230414,000000,28.3,28.46,28.065,28.36,32413,0
+IPO.US,D,20230417,000000,28.5,28.73,28.45,28.73,10082,0
+IPO.US,D,20230418,000000,29.01,29.07,28.72,28.87,11942,0
+IPO.US,D,20230419,000000,28.51,28.77,28.4938,28.69,14767,0
+IPO.US,D,20230420,000000,28.28,28.51,28.13,28.2044,13023,0
+IPO.US,D,20230421,000000,28.13,28.2788,27.99,28.2438,11133,0
+IPO.US,D,20230424,000000,28.21,28.23,27.66,27.8609,26351,0
+IPO.US,D,20230425,000000,27.63,27.63,27.0652,27.0652,13855,0
+IPO.US,D,20230426,000000,27.47,27.58,27.17,27.26,19718,0
+IPO.US,D,20230427,000000,27.44,27.62,27.29,27.59,5970,0
+IPO.US,D,20230428,000000,27.39,27.7699,27.19,27.7566,31652,0
+IPO.US,D,20230501,000000,27.71,27.92,27.615,27.8396,12785,0
+IPO.US,D,20230502,000000,27.75,27.75,27.09,27.27,21717,0
+IPO.US,D,20230503,000000,27.29,27.638,27.1744,27.2038,25876,0
+IPO.US,D,20230504,000000,27.36,27.56,27.29,27.4502,21839,0
+IPO.US,D,20230505,000000,27.8,28.09,27.8,27.9997,13885,0
+IPO.US,D,20230508,000000,28.25,28.75,28.25,28.7375,12057,0
+IPO.US,D,20230509,000000,28.77,29.2101,28.77,29.07,39584,0
+IPO.US,D,20230510,000000,29.03,29.4,28.93,29.33,275437,0
+IPO.US,D,20230511,000000,29.43,29.57,29.26,29.3714,19100,0
+IPO.US,D,20230512,000000,29.36,29.36,28.6467,28.7453,60894,0
+IPO.US,D,20230515,000000,28.76,29.39,28.7,29.35,31104,0
+IPO.US,D,20230516,000000,29.08,29.08,28.84,28.91,37123,0
+IPO.US,D,20230517,000000,28.93,29.43,28.6666,29.35,27871,0
+IPO.US,D,20230518,000000,29.4201,30,29.4201,29.99,181060,0
+IPO.US,D,20230519,000000,29.92,29.99,29.385,29.53,47498,0
+IPO.US,D,20230522,000000,29.53,30.08,29.53,29.9152,17586,0
+IPO.US,D,20230523,000000,29.71,30.38,29.62,29.6432,21492,0
+IPO.US,D,20230524,000000,29.24,29.61,29.09,29.49,17686,0
+IPO.US,D,20230525,000000,29.11,29.13,28.38,28.64,34705,0
+IPO.US,D,20230526,000000,28.69,29.33,28.69,29.08,121246,0
+IPO.US,D,20230530,000000,29.49,29.76,29.35,29.4741,33943,0
+IPO.US,D,20230531,000000,29.17,29.92,29.13,29.92,15881,0
+IPO.US,D,20230601,000000,29.72,30.48,29.502,30.2443,46723,0
+IPO.US,D,20230602,000000,30.65,31.04,30.57,30.786,25507,0
+IPO.US,D,20230605,000000,30.69,31.06,30.53,30.97,18712,0
+IPO.US,D,20230606,000000,30.84,31.57,30.84,31.419,30036,0
+IPO.US,D,20230607,000000,31.61,32,30.7328,30.83,46211,0
+IPO.US,D,20230608,000000,30.7,31.21,30.7,31.1604,26949,0
+IPO.US,D,20230609,000000,31.37,31.76,31,31.06,440448,0
+IPO.US,D,20230612,000000,31.28,31.63,31.28,31.61,65601,0
+IPO.US,D,20230613,000000,32.03,32.11,31.6079,32.11,46816,0
+IPO.US,D,20230614,000000,32.13,32.31,31.69,32.2074,71625,0
+IPO.US,D,20230615,000000,32,32.94,32,32.86,180035,0
+IPO.US,D,20230616,000000,33.01,33.0599,32.41,32.5801,54585,0
+IPO.US,D,20230620,000000,32.33,32.5786,31.82,32.09,36044,0
+IPO.US,D,20230621,000000,32.03,32.15,31.28,31.49,53703,0
+IPO.US,D,20230622,000000,31.28,31.55,31.08,31.4352,48384,0
+IPO.US,D,20230623,000000,30.93,31.3,30.82,31.0901,21144,0
+IPO.US,D,20230626,000000,31.08,31.603,30.91,30.91,22351,0
+IPO.US,D,20230627,000000,31.29,32.2087,31.2699,32.12,39801,0
+IPO.US,D,20230628,000000,32.1,33,32.06,32.59,78580,0
+IPO.US,D,20230629,000000,32.55,32.6248,32.1,32.26,320724,0
+IPO.US,D,20230630,000000,32.77,32.98,32.6325,32.7061,54464,0
+IPO.US,D,20230703,000000,33,33.28,33,33.26,55888,0
+IPO.US,D,20230705,000000,33.08,33.16,32.76,33.04,409765,0
+IPO.US,D,20230706,000000,32.5,32.5,31.96,32.39,51382,0
+IPO.US,D,20230707,000000,32.49,33.13,32.49,32.76,64494,0
+IPO.US,D,20230710,000000,32.65,33.2999,32.3913,33.27,51979,0
+IPO.US,D,20230711,000000,33.36,34.2666,33.25,34.18,74323,0
+IPO.US,D,20230712,000000,34.72,34.72,34.0445,34.46,258424,0
+IPO.US,D,20230713,000000,34.69,35.58,34.69,35.5,172123,0
+IPO.US,D,20230714,000000,35.53,35.61,34.825,34.96,53587,0
+IPO.US,D,20230717,000000,34.86,35.74,34.86,35.62,86447,0
+IPO.US,D,20230718,000000,35.63,35.91,35.46,35.82,318273,0
+IPO.US,D,20230719,000000,36.04,36.4352,35.6715,35.91,119301,0
+IPO.US,D,20230720,000000,35.56,35.58,34.78,34.9,73287,0
+IPO.US,D,20230721,000000,35.23,35.52,34.7418,34.8861,19923,0
+IPO.US,D,20230724,000000,34.97,35.03,34.4,34.87,84602,0
+IPO.US,D,20230725,000000,35.13,35.42,35.03,35.07,59452,0
+IPO.US,D,20230726,000000,34.92,35.4217,34.9,35.36,83672,0
+IPO.US,D,20230727,000000,35.88,36,34.5801,34.6827,111043,0
+IPO.US,D,20230728,000000,35.46,36.0814,35.455,36.06,64209,0
+IPO.US,D,20230731,000000,36.27,36.7,36.17,36.63,52411,0
+IPO.US,D,20230801,000000,36.17,36.25,35.885,36.19,41827,0
+IPO.US,D,20230802,000000,35.39,35.475,34.39,34.86,579110,0
+IPO.US,D,20230803,000000,34.62,35.11,34.62,34.84,42546,0
+IPO.US,D,20230804,000000,35.19,35.24,34.51,34.53,67075,0
+IPO.US,D,20230807,000000,34.73,34.73,33.88,34.49,97067,0
+IPO.US,D,20230808,000000,33.66,33.75,33.152,33.7285,103624,0
+IPO.US,D,20230809,000000,33.7,33.7,32.7,32.8038,68298,0
+IPO.US,D,20230810,000000,33.32,33.575,32.69,32.88,47050,0
+IPO.US,D,20230811,000000,32.39,32.5795,32.3,32.46,41439,0
+IPO.US,D,20230814,000000,32.16,32.61,31.9803,32.6095,32165,0
+IPO.US,D,20230815,000000,32.42,32.42,31.93,32.08,32615,0
+IPO.US,D,20230816,000000,31.9,32.2,31.78,31.7936,34647,0
+IPO.US,D,20230817,000000,31.99,31.99,30.98,31.05,71904,0
+IPO.US,D,20230818,000000,30.5,31.0323,30.36,30.9267,42533,0
+IPO.US,D,20230821,000000,31.08,31.26,30.9,31.18,23325,0
+IPO.US,D,20230822,000000,31.4,31.48,31.12,31.2425,34357,0
+IPO.US,D,20230823,000000,31.13,31.77,31.13,31.65,37345,0
+IPO.US,D,20230824,000000,31.98,31.98,30.8103,30.89,96151,0
+IPO.US,D,20230825,000000,30.86,31.2982,30.64,31.15,71453,0
+IPO.US,D,20230828,000000,31.48,31.48,31.1871,31.29,24059,0
+IPO.US,D,20230829,000000,31.35,32.5401,31.31,32.47,235570,0
+IPO.US,D,20230830,000000,32.32,32.8,32.31,32.7647,54811,0
+IPO.US,D,20230831,000000,32.78,32.9822,32.49,32.6864,18914,0
+IPO.US,D,20230901,000000,33.05,33.28,32.86,33.02,30869,0
+IPO.US,D,20230905,000000,33.04,33.18,32.91,33.08,47503,0
+IPO.US,D,20230906,000000,32.97,33.3099,32.78,32.98,25839,0
+IPO.US,D,20230907,000000,32.55,32.99,32.2514,32.91,172645,0
+IPO.US,D,20230908,000000,33.04,33.278,32.87,33.0659,28206,0
+IPO.US,D,20230911,000000,33.07,33.81,33.07,33.72,64824,0
+IPO.US,D,20230912,000000,33.51,34.0736,33.38,33.4895,60497,0
+IPO.US,D,20230913,000000,33.43,33.43,32.99,33.1,45357,0
+IPO.US,D,20230914,000000,33.35,33.4294,32.9309,33.26,41679,0
+IPO.US,D,20230915,000000,33.07,33.07,32.7614,32.94,31319,0
+IPO.US,D,20230918,000000,32.86,33.145,32.78,32.84,24184,0
+IPO.US,D,20230919,000000,32.67,32.76,32.0735,32.32,23588,0
+IPO.US,D,20230920,000000,32.47,32.6,31.8501,31.88,19654,0
+IPO.US,D,20230921,000000,31.32,31.32,30.9583,30.98,65731,0
+IPO.US,D,20230922,000000,31.26,31.26,30.8167,30.83,16894,0
+IPO.US,D,20230925,000000,30.51,30.99,30.51,30.9776,49756,0
+IPO.US,D,20230926,000000,30.71,31.1122,30.62,30.66,84313,0
+IPO.US,D,20230927,000000,30.84,31.34,30.68,31.17,78102,0
+IPO.US,D,20230928,000000,31.12,31.91,31.07,31.67,114149,0
+IPO.US,D,20230929,000000,32.15,32.5,31.875,31.9738,56334,0
+IPO.US,D,20231002,000000,31.86,32.174,31.655,31.79,24704,0
+IPO.US,D,20231003,000000,31.36,31.46,30.47,30.6,60054,0
+IPO.US,D,20231004,000000,30.83,31.19,30.6134,31.16,41516,0
+IPO.US,D,20231005,000000,30.9,30.95,30.33,30.67,32911,0
+IPO.US,D,20231006,000000,30.23,31.48,30.23,31.43,28420,0
+IPO.US,D,20231009,000000,30.94,31.7,30.94,31.61,23239,0
+IPO.US,D,20231010,000000,31.8,32.54,31.8,32.17,55840,0
+IPO.US,D,20231011,000000,32.4,32.58,31.86,32.12,250945,0
+IPO.US,D,20231012,000000,32.17,32.18,31.35,31.58,119983,0
+IPO.US,D,20231013,000000,31.66,31.66,30.87,30.92,83890,0
+IPO.US,D,20231016,000000,31.08,31.56,30.82,31.43,165299,0
+IPO.US,D,20231017,000000,31.07,32.03,31.07,31.8748,74316,0
+IPO.US,D,20231018,000000,31.57,31.7,31.02,31.08,142290,0
+IPO.US,D,20231019,000000,31.19,31.4,30.82,30.88,90140,0
+IPO.US,D,20231020,000000,30.74,30.8745,30.19,30.3555,56751,0
+IPO.US,D,20231023,000000,30.11,30.8799,29.68,30.485,35044,0
+IPO.US,D,20231024,000000,30.81,31.56,30.81,31.18,23801,0
+IPO.US,D,20231025,000000,30.92,30.92,29.93,29.95,39223,0
+IPO.US,D,20231026,000000,29.81,30.07,29.235,29.54,355910,0
+IPO.US,D,20231027,000000,29.84,29.92,29.21,29.26,25556,0
+IPO.US,D,20231030,000000,29.61,29.64,29.23,29.51,20487,0
+IPO.US,D,20231031,000000,29.48,29.8095,29.48,29.76,18272,0
+IPO.US,D,20231101,000000,29.78,29.78,29.26,29.68,60450,0
+IPO.US,D,20231102,000000,30.41,30.84,30.41,30.78,38651,0
+IPO.US,D,20231103,000000,31.14,31.95,31.07,31.81,22165,0
+IPO.US,D,20231106,000000,31.93,32,30.93,31.21,32929,0
+IPO.US,D,20231107,000000,31.29,32.05,31.27,31.91,116417,0
+IPO.US,D,20231108,000000,32.01,32.01,31.35,31.37,15336,0
+IPO.US,D,20231109,000000,31.76,31.76,30.89,30.92,16662,0
+IPO.US,D,20231110,000000,30.98,31.71,30.98,31.6,15659,0
+IPO.US,D,20231113,000000,31.48,31.82,31.34,31.75,24803,0
+IPO.US,D,20231114,000000,32.51,33.02,32.45,32.95,46238,0
+IPO.US,D,20231115,000000,32.81,33.52,32.79,33.07,45379,0
+IPO.US,D,20231116,000000,32.79,32.82,32.31,32.57,21148,0
+IPO.US,D,20231117,000000,32.63,32.93,32.5362,32.92,26586,0
+IPO.US,D,20231120,000000,32.93,33.6596,32.93,33.51,43981,0
+IPO.US,D,20231121,000000,33.25,33.31,32.8167,32.851,13784,0
+IPO.US,D,20231122,000000,33.17,33.2499,32.96,33.14,15077,0
+IPO.US,D,20231124,000000,32.95,33.37,32.95,33.32,17817,0
+IPO.US,D,20231127,000000,33.1,33.53,33.1,33.33,13238,0
+IPO.US,D,20231128,000000,33.28,33.79,33.27,33.7,24921,0
+IPO.US,D,20231129,000000,33.87,34.365,33.87,33.9406,65593,0
+IPO.US,D,20231130,000000,33.99,33.99,33.535,33.75,8523,0
+IPO.US,D,20231201,000000,33.68,34.98,33.59,34.97,36633,0
+IPO.US,D,20231204,000000,34.77,35,34.49,34.69,31282,0
+IPO.US,D,20231205,000000,34.47,34.74,34.36,34.47,11958,0
+IPO.US,D,20231206,000000,34.74,34.95,34.07,34.1,24446,0
+IPO.US,D,20231207,000000,34.2,34.6001,33.91,34.54,26286,0
+IPO.US,D,20231208,000000,34.39,35.07,34.32,35,17234,0
+IPO.US,D,20231211,000000,35.02,35.185,34.88,34.97,40697,0
+IPO.US,D,20231212,000000,34.94,35.1,34.64,34.99,22163,0
+IPO.US,D,20231213,000000,35.08,36.13,34.8601,36.13,26059,0
+IPO.US,D,20231214,000000,36.62,37.1199,36.45,36.94,37326,0
+IPO.US,D,20231215,000000,36.95,37.17,36.48,36.71,29657,0
+IPO.US,D,20231218,000000,36.48,37.03,36.475,36.88,37427,0
+IPO.US,D,20231219,000000,37.27,37.97,37.27,37.83,42368,0
+IPO.US,D,20231220,000000,37.72,37.94,36.75,36.77,48829,0
+IPO.US,D,20231221,000000,37.29,37.52,37.07,37.5107,51770,0
+IPO.US,D,20231222,000000,37.6,37.9273,37.44,37.775,23379,0
+IPO.US,D,20231226,000000,37.9,38.11,37.7501,37.872,35531,0
+IPO.US,D,20231227,000000,38.03,38.39,38.03,38.37,43588,0
+IPO.US,D,20231228,000000,38.21,38.57,38.2,38.41,223512,0
+IPO.US,D,20231229,000000,38.35,38.5,37.58,37.71,51771,0
+IPO.US,D,20240102,000000,37.18,37.18,36.0473,36.2,37783,0
+IPO.US,D,20240103,000000,35.48,35.598,35.17,35.2,294202,0
+IPO.US,D,20240104,000000,35.05,35.465,34.86,35.12,43617,0
+IPO.US,D,20240105,000000,34.85,35.41,34.76,35.08,17950,0
+IPO.US,D,20240108,000000,35.22,36.04,35.22,36,29987,0
+IPO.US,D,20240109,000000,35.72,36.09,35.6175,35.83,18355,0
+IPO.US,D,20240110,000000,35.85,36.1106,35.48,35.91,29586,0
+IPO.US,D,20240111,000000,36.11,36.175,35.2752,35.72,22348,0
+IPO.US,D,20240112,000000,35.73,35.92,35.19,35.24,20396,0
+IPO.US,D,20240116,000000,34.87,35.03,34.49,34.79,50930,0
+IPO.US,D,20240117,000000,34.14,34.33,33.87,34.33,22360,0
+IPO.US,D,20240118,000000,34.66,34.66,33.86,34.16,30821,0
+IPO.US,D,20240119,000000,34.24,34.37,33.76,34.35,81183,0
+IPO.US,D,20240122,000000,34.65,35.37,34.6,34.88,46666,0
+IPO.US,D,20240123,000000,35.12,35.2902,34.85,34.96,31962,0
+IPO.US,D,20240124,000000,35.33,35.3536,34.39,34.41,87389,0
+IPO.US,D,20240125,000000,34.75,34.805,34.39,34.55,152430,0
+IPO.US,D,20240126,000000,34.64,35.04,34.585,34.65,61410,0
+IPO.US,D,20240129,000000,34.81,35.5904,34.81,35.58,75270,0
+IPO.US,D,20240130,000000,35.4,35.4,34.69,34.74,52440,0
+IPO.US,D,20240131,000000,34.44,35.02,33.96,34.0487,97129,0
+IPO.US,D,20240201,000000,34.48,34.58,33.86,34.52,50235,0
+IPO.US,D,20240202,000000,34.27,35.105,34.25,35.07,72994,0
+IPO.US,D,20240205,000000,34.89,34.89,33.89,34.21,39009,0
+IPO.US,D,20240206,000000,34.44,34.74,34.36,34.71,39907,0
+IPO.US,D,20240207,000000,35.04,35.5,34.86,35.31,63722,0
+IPO.US,D,20240208,000000,35.68,36.71,35.68,36.52,63440,0
+IPO.US,D,20240209,000000,36.73,37.1099,36.57,37.03,36326,0
+IPO.US,D,20240212,000000,37.02,38.2,37.02,37.73,139515,0
+IPO.US,D,20240213,000000,36.22,36.92,36.05,36.31,271312,0
+IPO.US,D,20240214,000000,37.28,37.8099,37.23,37.8,64779,0
+IPO.US,D,20240215,000000,38.38,38.67,38.115,38.63,52947,0
+IPO.US,D,20240216,000000,38.74,39.1078,38.31,38.55,35437,0
+IPO.US,D,20240220,000000,38.24,38.24,37.36,37.81,29128,0
+IPO.US,D,20240221,000000,36.94,37.19,36.76,36.98,127504,0
+IPO.US,D,20240222,000000,37.52,37.56,37.16,37.44,66546,0
+IPO.US,D,20240223,000000,37.4,37.584,37.04,37.3,68308,0
+IPO.US,D,20240226,000000,37.54,38.6,37.54,38.53,66149,0
+IPO.US,D,20240227,000000,39,39.2645,38.81,39.19,97743,0
+IPO.US,D,20240228,000000,39.2,39.38,38.94,39.06,87583,0
+IPO.US,D,20240229,000000,39.49,39.51,38.81,39.24,54262,0
+IPO.US,D,20240301,000000,39.36,39.6975,38.915,39.68,42128,0
+IPO.US,D,20240304,000000,39.85,40.05,39.515,39.75,35847,0
+IPO.US,D,20240305,000000,39.28,39.32,38.53,38.64,30916,0
+IPO.US,D,20240306,000000,39.23,39.9001,39.065,39.74,33400,0
+IPO.US,D,20240307,000000,40.15,40.22,39.83,40.15,25563,0
+IPO.US,D,20240308,000000,40.44,41.3899,40.22,40.37,48375,0
+IPO.US,D,20240311,000000,40.67,41.05,40.32,40.51,71248,0
+IPO.US,D,20240312,000000,40.45,40.86,39.85,40.75,45988,0
+IPO.US,D,20240313,000000,40.69,41.35,40.69,40.94,54918,0
+IPO.US,D,20240314,000000,40.78,40.78,39.58,39.87,29508,0
+IPO.US,D,20240315,000000,39.64,40.06,39.52,39.85,38048,0
+IPO.US,D,20240318,000000,40.2,40.34,39.75,40.24,38822,0
+IPO.US,D,20240319,000000,39.59,40.15,39.31,40.05,109633,0
+IPO.US,D,20240320,000000,40.07,41.4,40.07,41.35,69880,0
+IPO.US,D,20240321,000000,41.86,42.4,41.68,41.83,105113,0
+IPO.US,D,20240322,000000,41.78,41.78,41.1768,41.37,64774,0
+IPO.US,D,20240325,000000,41.46,42.1145,41.46,41.85,153373,0
+IPO.US,D,20240326,000000,42.07,42.13,41.38,41.39,36433,0
+IPO.US,D,20240327,000000,41.89,41.89,40.8405,41.355,44970,0
+IPO.US,D,20240328,000000,41.4,41.8,41.4,41.52,38694,0
+IPO.US,D,20240401,000000,41.54,41.5886,40.91,40.94,52901,0
+IPO.US,D,20240402,000000,40.18,40.36,39.86,40.3,49478,0
+IPO.US,D,20240403,000000,40.14,40.62,40.14,40.55,64289,0
+IPO.US,D,20240404,000000,41.03,41.09,40,40.02,79827,0
+IPO.US,D,20240405,000000,39.89,40.43,39.75,40.15,28795,0
+IPO.US,D,20240408,000000,40.6,40.79,40.47,40.77,40750,0
+IPO.US,D,20240409,000000,41.03,41.03,40.24,40.53,53264,0
+IPO.US,D,20240410,000000,39.94,40.3589,39.59,40.05,48761,0
+IPO.US,D,20240411,000000,40.17,40.35,39.6,40.29,24481,0
+IPO.US,D,20240412,000000,39.92,39.92,38.9201,39.02,34921,0
+IPO.US,D,20240415,000000,39.21,39.21,37.54,37.63,70538,0
+IPO.US,D,20240416,000000,37.42,37.72,37.0487,37.54,198209,0
+IPO.US,D,20240417,000000,37.86,37.91,36.94,37.15,75006,0
+IPO.US,D,20240418,000000,37.25,37.7,36.97,37.1148,25607,0
+IPO.US,D,20240419,000000,36.9,37.26,36.26,36.32,33304,0
+IPO.US,D,20240422,000000,36.57,37.145,36.32,36.97,53712,0
+IPO.US,D,20240423,000000,37.03,38.0501,37.03,37.93,20745,0
+IPO.US,D,20240424,000000,38.15,38.26,37.39,37.65,24908,0
+IPO.US,D,20240425,000000,36.88,37.63,36.82,37.46,23463,0
+IPO.US,D,20240426,000000,37.65,38.2701,37.56,38.27,13808,0
+IPO.US,D,20240429,000000,38.26,38.43,37.83,38.09,19459,0
+IPO.US,D,20240430,000000,37.73,37.93,37.17,37.17,11777,0
+IPO.US,D,20240501,000000,37.05,37.98,36.85,37.21,33581,0
+IPO.US,D,20240502,000000,37.53,38.1351,37.15,38.06,23074,0
+IPO.US,D,20240503,000000,38.53,38.81,38.38,38.52,9988,0
+IPO.US,D,20240506,000000,38.87,39.2699,38.85,39.1004,25292,0
+IPO.US,D,20240507,000000,39.36,39.44,39.06,39.2,23250,0
+IPO.US,D,20240508,000000,38.61,38.825,38.4801,38.74,37170,0
+IPO.US,D,20240509,000000,38.79,38.8,38.4338,38.57,23370,0
+IPO.US,D,20240510,000000,38.82,38.8717,38.25,38.25,12186,0
+IPO.US,D,20240513,000000,38.49,38.7301,38.4,38.47,7485,0
+IPO.US,D,20240514,000000,38.51,39.17,38.51,39.04,20729,0
+IPO.US,D,20240515,000000,39.54,39.84,39.35,39.84,29345,0
+IPO.US,D,20240516,000000,39.76,39.98,39.28,39.28,17721,0
+IPO.US,D,20240517,000000,39.36,39.82,39.36,39.66,15867,0
+IPO.US,D,20240520,000000,39.6,40.08,39.51,40.08,122279,0
+IPO.US,D,20240521,000000,40.06,40.22,39.99,40.14,11718,0
+IPO.US,D,20240522,000000,40.06,40.4896,39.83,40.06,24019,0
+IPO.US,D,20240523,000000,40.32,40.32,39.045,39.16,11853,0
+IPO.US,D,20240524,000000,39.35,40,39.34,39.99,8772,0
+IPO.US,D,20240528,000000,40.1,40.56,40.07,40.44,97037,0
+IPO.US,D,20240529,000000,39.87,40.13,39.73,39.97,19052,0
+IPO.US,D,20240530,000000,39.77,40.0026,39.55,39.72,10741,0
+IPO.US,D,20240531,000000,39.73,39.9,38.5,39.23,22902,0
+IPO.US,D,20240603,000000,39.61,39.8,38.96,39.37,18145,0
+IPO.US,D,20240604,000000,39.09,39.1,38.715,38.89,20236,0
+IPO.US,D,20240605,000000,39.19,39.78,38.97,39.78,17584,0
+IPO.US,D,20240606,000000,39.72,40.17,39.72,40.02,16424,0
+IPO.US,D,20240607,000000,39.75,40.21,39.43,39.43,15474,0
+IPO.US,D,20240610,000000,39.21,39.9674,39.21,39.84,10294,0
+IPO.US,D,20240611,000000,39.51,39.61,39.175,39.59,13336,0
+IPO.US,D,20240612,000000,40.37,40.56,40.1,40.15,21472,0
+IPO.US,D,20240613,000000,40.19,40.19,39.551,39.83,19121,0
+IPO.US,D,20240614,000000,39.6,39.8,39.3762,39.57,12382,0
+IPO.US,D,20240617,000000,39.44,40.05,39.4,39.84,13093,0
+IPO.US,D,20240618,000000,39.62,40.06,39.62,39.88,23784,0
+IPO.US,D,20240620,000000,39.82,39.99,39.12,39.5,26659,0
+IPO.US,D,20240621,000000,39.25,39.56,38.9996,39.56,14499,0
+IPO.US,D,20240624,000000,39.49,39.6102,39.05,39.16,18573,0
+IPO.US,D,20240625,000000,39.17,39.73,39.13,39.72,15527,0
+IPO.US,D,20240626,000000,40.47,40.75,40.19,40.36,39989,0
+IPO.US,D,20240627,000000,40.12,40.76,40.06,40.72,37326,0
+IPO.US,D,20240628,000000,40.73,41.1,40.13,40.31,77285,0
+IPO.US,D,20240701,000000,40.4,40.4,39.77,39.9232,6665,0
+IPO.US,D,20240702,000000,39.73,40.29,39.73,40.25,21793,0
+IPO.US,D,20240703,000000,40.35,40.5659,40.35,40.5334,8361,0
+IPO.US,D,20240705,000000,40.51,41,40.3501,40.94,11246,0
+IPO.US,D,20240708,000000,40.97,41.27,40.94,41.19,19842,0
+IPO.US,D,20240709,000000,41.31,41.31,40.8842,40.9,23904,0
+IPO.US,D,20240710,000000,41.13,41.17,40.65,40.9477,9597,0
+IPO.US,D,20240711,000000,41.28,41.5,40.95,41.09,11610,0
+IPO.US,D,20240712,000000,41.31,42.09,41.31,41.78,18949,0
+IPO.US,D,20240715,000000,42.04,42.2162,41.6776,41.89,32890,0
+IPO.US,D,20240716,000000,42.22,42.5935,41.88,42.5935,8934,0
+IPO.US,D,20240717,000000,42.22,42.7441,41.585,41.64,14778,0
+IPO.US,D,20240718,000000,41.9,42.07,40.84,41.1,167230,0
+IPO.US,D,20240719,000000,41.2,41.48,41.155,41.25,16096,0
+IPO.US,D,20240722,000000,41.47,41.62,41.09,41.41,11784,0
+IPO.US,D,20240723,000000,41.26,41.86,41.26,41.64,37676,0
+IPO.US,D,20240724,000000,41.04,41.08,39.95,39.95,28156,0
+IPO.US,D,20240725,000000,39.88,40.7,39.39,39.83,494049,0
+IPO.US,D,20240726,000000,40.58,40.745,40.18,40.45,281115,0
+IPO.US,D,20240729,000000,40.57,40.57,40.09,40.09,234317,0
+IPO.US,D,20240730,000000,40.14,40.2632,39.27,39.53,264245,0
+IPO.US,D,20240731,000000,40.26,40.69,40.13,40.2399,37581,0
+IPO.US,D,20240801,000000,40.01,40.03,38.205,38.53,38836,0
+IPO.US,D,20240802,000000,37.38,37.38,36.5,37.03,28117,0
+IPO.US,D,20240805,000000,34.32,36.36,34.06,35.82,88689,0
+IPO.US,D,20240806,000000,36.85,37.3599,36.76,36.95,38403,0
+IPO.US,D,20240807,000000,37.38,37.49,36.46,36.4623,47559,0
+IPO.US,D,20240808,000000,36.88,37.98,36.7314,37.88,11856,0
+IPO.US,D,20240809,000000,37.9,38.2699,37.84,38.1,10183,0
+IPO.US,D,20240812,000000,38.32,38.35,37.93,37.9964,21759,0
+IPO.US,D,20240813,000000,38.39,39.03,38.39,38.84,9846,0
+IPO.US,D,20240814,000000,38.97,39.2123,38.95,39.0486,20213,0
+IPO.US,D,20240815,000000,39.56,40.24,39.56,40.17,15346,0
+IPO.US,D,20240816,000000,39.92,40.34,39.92,40.34,18303,0
+IPO.US,D,20240819,000000,40.33,40.89,40.2,40.89,14338,0
+IPO.US,D,20240820,000000,40.88,40.938,40.4007,40.5,10659,0
+IPO.US,D,20240821,000000,40.66,41.07,40.59,41.07,10837,0
+IPO.US,D,20240822,000000,41.16,41.16,40.65,40.65,12052,0
+IPO.US,D,20240823,000000,41.13,42.12,41.13,42.12,21397,0
+IPO.US,D,20240826,000000,42.22,42.515,42.09,42.22,24936,0
+IPO.US,D,20240827,000000,41.84,42.21,41.67,42.17,9875,0
+IPO.US,D,20240828,000000,42.1,42.1,40.98,41.21,42165,0
+IPO.US,D,20240829,000000,41.34,41.81,41.31,41.33,89668,0
+IPO.US,D,20240830,000000,41.61,41.78,41.25,41.77,40570,0
+IPO.US,D,20240903,000000,41.31,41.47,40.45,40.56,204578,0
+IPO.US,D,20240904,000000,40.24,40.74,40.11,40.37,54147,0
+IPO.US,D,20240905,000000,40.26,40.7,40.26,40.54,25776,0
+IPO.US,D,20240906,000000,40.55,40.55,39.37,39.61,33612,0
+IPO.US,D,20240909,000000,40.04,40.5,40.04,40.27,22274,0
+IPO.US,D,20240910,000000,40.34,40.34,39.74,40.2,11733,0
+IPO.US,D,20240911,000000,40.3,41.28,39.930996,41.28,12309,0
+IPO.US,D,20240912,000000,41.31,41.9199,41.21,41.84,20829,0
+IPO.US,D,20240913,000000,42.04,42.46,42.04,42.37,16346,0
+IPO.US,D,20240916,000000,42.32,42.61,42.25,42.5,14259,0
+IPO.US,D,20240917,000000,42.89,42.9511,42.59,42.721,13600,0
+IPO.US,D,20240918,000000,42.81,43.55,42.67,42.8218,31150,0
+IPO.US,D,20240919,000000,43.77,43.77,43.181,43.19,15445,0
+IPO.US,D,20240920,000000,43.01,43.1653,42.7,42.92,14795,0
+IPO.US,D,20240923,000000,43.12,43.48,43.05,43.1012,14566,0
+IPO.US,D,20240924,000000,43.37,43.4143,43.01,43.29,30925,0
+IPO.US,D,20240925,000000,43.22,43.41,42.9501,42.98,10807,0
+IPO.US,D,20240926,000000,43.57,43.61,42.7215,42.99,97687,0
+IPO.US,D,20240927,000000,43.15,43.29,42.9924,43.11,11659,0
+IPO.US,D,20240930,000000,42.93,43.0269,42.67,42.88,14884,0
+IPO.US,D,20241001,000000,41.99,42.27,41.89,41.96,14745,0
+IPO.US,D,20241002,000000,41.89,42.02,41.65,41.95,10364,0
+IPO.US,D,20241003,000000,41.71,41.88,41.675,41.85,11779,0
+IPO.US,D,20241004,000000,42.18,42.43,42.0064,42.43,10339,0
+IPO.US,D,20241007,000000,42.28,42.41,42.05,42.19,10994,0
+IPO.US,D,20241008,000000,42.37,42.5779,42.37,42.51,15163,0
+IPO.US,D,20241009,000000,42.57,42.9062,42.57,42.87,8672,0
+IPO.US,D,20241010,000000,42.66,43,42.5,42.93,18198,0
+IPO.US,D,20241011,000000,42.98,43.6768,42.98,43.64,10498,0
+IPO.US,D,20241014,000000,43.82,44.405,43.82,44.34,16112,0
+IPO.US,D,20241015,000000,44.3,44.3,43.36,43.55,17345,0
+IPO.US,D,20241016,000000,43.86,43.86,43.5,43.84,9546,0
+IPO.US,D,20241017,000000,44.17,44.17,43.84,43.9,5952,0
+IPO.US,D,20241018,000000,44.23,44.4,44.23,44.37,7625,0
+IPO.US,D,20241021,000000,44.62,44.625,44.2514,44.4,8555,0
+IPO.US,D,20241022,000000,44.2757,44.61,44.2648,44.61,9507,0
+IPO.US,D,20241023,000000,44.3,44.5138,43.58,43.92,14984,0
+IPO.US,D,20241024,000000,44.23,44.46,44.06,44.41,75134,0
+IPO.US,D,20241025,000000,44.68,44.856,44.4185,44.4185,12645,0
+IPO.US,D,20241028,000000,44.76,45.23,44.76,45.1351,11899,0
+IPO.US,D,20241029,000000,45.07,45.4425,45.05,45.3461,6865,0
+IPO.US,D,20241030,000000,45.24,45.5368,45.2397,45.37,34848,0
+IPO.US,D,20241031,000000,45.21,45.26,44.74,44.74,67078,0
+IPO.US,D,20241101,000000,45.09,45.187,44.51,44.57,20575,0
+IPO.US,D,20241104,000000,44.59,44.9,44.28,44.33,37333,0
+IPO.US,D,20241105,000000,44.7,45.15,44.7,45.15,12307,0
+IPO.US,D,20241106,000000,45.45,46,44.9705,45.96,30279,0
+IPO.US,D,20241107,000000,45.84,46.53,45.75,46.31,20229,0
+IPO.US,D,20241108,000000,46.01,46.41,45.8056,46.41,26082,0
+IPO.US,D,20241111,000000,46.9,46.9,46.4,46.72,16363,0
+IPO.US,D,20241112,000000,46.51,46.695,45.94,46.29,17060,0
+IPO.US,D,20241113,000000,46.97,47.43,46.15,46.15,41143,0
+IPO.US,D,20241114,000000,45.438,45.84,45.17,45.29,14831,0
+IPO.US,D,20241115,000000,44.94,45.04,43.9939,44.31,186247,0
+IPO.US,D,20241118,000000,44.17,44.6,44.0157,44.3,64735,0
+IPO.US,D,20241119,000000,43.87,44.76,43.87,44.7044,108019,0
+IPO.US,D,20241120,000000,44.7001,44.778,44.27,44.65,124054,0
+IPO.US,D,20241121,000000,45.06,45.72,44.8951,45.56,60435,0
+IPO.US,D,20241122,000000,45.615,46.23,45.56,46.12,35104,0
+IPO.US,D,20241125,000000,46.85,47.1699,46.6754,47,38325,0
+IPO.US,D,20241126,000000,47.02,47.09,46.5001,46.64,22813,0
+IPO.US,D,20241127,000000,46.7,46.84,46.0703,46.325,20301,0
+IPO.US,D,20241129,000000,46.401,46.401,46.07,46.07,12341,0
+IPO.US,D,20241202,000000,46.08,46.14,45.84,45.9539,17674,0
+IPO.US,D,20241203,000000,45.78,46.1355,45.7204,45.9126,26563,0
+IPO.US,D,20241204,000000,46.33,46.7558,46.2,46.5902,23187,0
+IPO.US,D,20241205,000000,46.68,46.77,46.3298,46.3298,18432,0
+IPO.US,D,20241206,000000,46.775,47.1799,46.775,46.945,23614,0
+IPO.US,D,20241209,000000,47.36,47.99,46.88,46.91,36678,0
+IPO.US,D,20241210,000000,46.8,46.88,45.66,45.87,44000,0
+IPO.US,D,20241211,000000,46.0415,46.29,45.7675,46.15,29582,0
+IPO.US,D,20241212,000000,46.36,46.69,45.98,46.29,19070,0
+IPO.US,D,20241213,000000,46.24,46.41,45.945,46.29,69570,0
+IPO.US,D,20241216,000000,46.2,46.6413,46.121,46.55,31947,0
+IPO.US,D,20241217,000000,46.19,46.35,45.74,46.02,26660,0
+IPO.US,D,20241218,000000,46.08,46.08,43.63,43.77,44697,0
+IPO.US,D,20241219,000000,44.4501,44.5,43.41,43.68,167477,0
+IPO.US,D,20241220,000000,43.42,44.87,43.26,44.54,41215,0
+IPO.US,D,20241223,000000,44.505,44.61,44,44.48,34491,0
+IPO.US,D,20241226,000000,45.45,45.725,45.08,45.5,16125,0
+IPO.US,D,20241227,000000,45.1332,45.26,44.43,44.81,79314,0
+IPO.US,D,20241230,000000,44,44.49,43.77,44.14,30648,0
+IPO.US,D,20241231,000000,44.2,44.3954,43.57,43.5716,26648,0
+IPO.US,D,20250102,000000,43.9,44.57,43.615,44.46,12072,0
+IPO.US,D,20250103,000000,44.8641,45.5,44.68,45.49,13821,0
+IPO.US,D,20250106,000000,46.43,46.5594,46.0629,46.2,28819,0
+IPO.US,D,20250107,000000,46.05,46.3,44.86,45.03,12989,0
+IPO.US,D,20250108,000000,44.88,44.98,44.26,44.75,44741,0
+IPO.US,D,20250110,000000,43.8601,44.2125,43.41,44.07,22053,0
+IPO.US,D,20250113,000000,43.24,43.403,42.7801,43.36,17214,0
+IPO.US,D,20250114,000000,43.98,44.38,43.4,43.92,13115,0
+IPO.US,D,20250115,000000,44.95,45.28,44.8442,44.95,19170,0
+IPO.US,D,20250116,000000,45.3,45.5,44.82,45.42,9428,0
+IPO.US,D,20250117,000000,45.85,46.24,45.5611,45.9685,12116,0
+IPO.US,D,20250121,000000,46.5,46.6522,45.65,46.61,27093,0
+IPO.US,D,20250122,000000,47.2,47.455,46.94,47.35,19990,0
+IPO.US,D,20250123,000000,46.69,47.18,46.34,47.12,99127,0
+IPO.US,D,20250124,000000,47.3,47.3352,46.5153,46.57,42084,0
+IPO.US,D,20250127,000000,44.84,45.1005,43.2,43.73,45755,0
+IPO.US,D,20250128,000000,44,44.9,43.9103,44.8311,13764,0
+IPO.US,D,20250129,000000,45.2101,45.78,45.2101,45.69,14691,0
+IPO.US,D,20250130,000000,46.66,47.12,46.29,46.9361,140757,0
+IPO.US,D,20250131,000000,47.45,48.0754,46.8131,46.92,24234,0
+IPO.US,D,20250203,000000,45.19,46.7,45.1501,46.3886,24833,0
+IPO.US,D,20250204,000000,46.64,47.41,46.625,47.3699,15007,0
+IPO.US,D,20250205,000000,47.46,48.0607,47.24,48.0607,24827,0
+IPO.US,D,20250206,000000,48.18,48.23,47.26,47.58,20630,0
+IPO.US,D,20250207,000000,47.9,47.9499,46.87,47.08,51917,0
+IPO.US,D,20250210,000000,47.31,47.53,47.2501,47.4905,20516,0
+IPO.US,D,20250211,000000,46.89,47.19,46.2,46.2,16040,0
+IPO.US,D,20250212,000000,45.45,46.17,45.3815,46.0837,22008,0
+IPO.US,D,20250213,000000,46,46.69,46,46.69,79346,0
+IPO.US,D,20250214,000000,46.25,46.695,45.99,46.65,18032,0
+IPO.US,D,20250218,000000,46.9,47.21,46.7677,47.21,48908,0
+IPO.US,D,20250219,000000,46.608,46.91,46,46.2564,37291,0
+IPO.US,D,20250220,000000,45.75,45.94,44.61,45.4831,24841,0
+IPO.US,D,20250221,000000,45.31,45.31,43.8952,44.09,22151,0
+IPO.US,D,20250224,000000,44.09,44.09,42.73,43.48,35177,0
+IPO.US,D,20250225,000000,43.07,43.17,41.9748,42.62,29263,0
+IPO.US,D,20250226,000000,43,43.62,42.83,43.0981,14847,0
+IPO.US,D,20250227,000000,43.24,43.24,41.56,41.58,26938,0
+IPO.US,D,20250228,000000,41.17,42.125,41.17,42.125,23030,0
+IPO.US,D,20250303,000000,42.4,42.51,40.37,40.5396,31403,0
+IPO.US,D,20250304,000000,39.99,41.13,39.2,40.4,60946,0
+IPO.US,D,20250305,000000,39.95,40.64,39.6907,40.6,20535,0
+IPO.US,D,20250306,000000,39.73,39.96,38.93,39.05,33172,0
+IPO.US,D,20250307,000000,38.87,39.49,37.931,39.33,36737,0
+IPO.US,D,20250310,000000,38.47,38.483,37.2254,37.5558,27467,0
+IPO.US,D,20250311,000000,37.81,38.47,37.47,38.1,18816,0
+IPO.US,D,20250312,000000,38.95,39.1099,38.02,38.56,39218,0
+IPO.US,D,20250313,000000,38.4399,38.51,37.289,37.55,9959,0
+IPO.US,D,20250314,000000,38.5463,38.97,38.16,38.93,86424,0
+IPO.US,D,20250317,000000,39.1878,39.93,38.94,39.64,23788,0
+IPO.US,D,20250318,000000,38.9,39.4,38.65,38.695,28716,0
+IPO.US,D,20250319,000000,38.86,39.5052,38.73,39.17,10577,0
+IPO.US,D,20250320,000000,39.3923,39.5393,38.89,39.09,17868,0
+IPO.US,D,20250321,000000,38.5,39.1,38.39,39.07,10360,0
+IPO.US,D,20250324,000000,39.7925,40.5099,39.7925,40.48,15204,0
+IPO.US,D,20250325,000000,40.7362,40.795,40.415,40.55,22049,0
+IPO.US,D,20250326,000000,40.4789,40.4789,39.08,39.26,8098,0
+IPO.US,D,20250327,000000,38.59,39.09,38.59,38.62,12128,0
+IPO.US,D,20250328,000000,38.2,38.3555,37.4099,37.67,72041,0
+IPO.US,D,20250331,000000,36.762,37.6,36.41,37.55,18568,0
+IPO.US,D,20250401,000000,37.37,37.8899,36.97,37.82,7458,0
+IPO.US,D,20250402,000000,37.06,38.79,37.01,38.54,25386,0
+IPO.US,D,20250403,000000,36.5593,36.59,35.7727,35.92,37107,0
+IPO.US,D,20250404,000000,34.45,34.5,32.46,33.24,72923,0
+IPO.US,D,20250407,000000,31.77,34.76,31.2,33.28,82555,0
+IPO.US,D,20250408,000000,34.7536,34.98,32.13,32.6,109234,0
+IPO.US,D,20250409,000000,32.55,36.98,32.25,36.82,98888,0
+IPO.US,D,20250410,000000,35.8627,35.8627,34.01,35.11,26798,0
+IPO.US,D,20250411,000000,35.03,35.7134,34.62,35.7,16427,0
+IPO.US,D,20250414,000000,36.3397,36.6141,35.649,36.13,12815,0
+IPO.US,D,20250415,000000,36.4,36.4,36.0429,36.25,12161,0
+IPO.US,D,20250416,000000,35.93,36.0991,35.18,35.65,4789,0
+IPO.US,D,20250417,000000,35.6945,36.11,35.69,35.94,10621,0
+IPO.US,D,20250421,000000,35.54,35.6275,34.13,34.57,26661,0
+IPO.US,D,20250422,000000,35.11,35.84,35.11,35.63,32846,0
+IPO.US,D,20250423,000000,37.12,37.9106,36.775,36.94,12820,0
+IPO.US,D,20250424,000000,37.4567,38.27,37.4567,38.27,27746,0
+IPO.US,D,20250425,000000,38.36,38.8,38.28,38.72,9791,0
+IPO.US,D,20250428,000000,38.73,38.88,38.34,38.8182,37592,0
+IPO.US,D,20250429,000000,38.6712,39.0159,38.5223,38.8385,8780,0
+IPO.US,D,20250430,000000,37.89,38.39,37.77,38.3598,7664,0
+IPO.US,D,20250501,000000,38.71,39.325,38.71,38.86,41179,0
+IPO.US,D,20250502,000000,39.63,40.27,39.61,40.07,34038,0
+IPO.US,D,20250505,000000,40,40.3133,39.75,39.94,15220,0
+IPO.US,D,20250506,000000,38.98,40.14,38.98,39.86,19447,0
+IPO.US,D,20250507,000000,39.91,40.42,39.76,40.42,12831,0
+IPO.US,D,20250508,000000,40.5,41.23,40.48,40.76,20495,0
+IPO.US,D,20250509,000000,41.1202,41.1202,40.67,40.845,5210,0
+IPO.US,D,20250512,000000,42.49,42.5499,41.9099,42.48,40703,0
+IPO.US,D,20250513,000000,42.73,43.64,42.73,43.4,37154,0
+IPO.US,D,20250514,000000,43.555,43.785,43.11,43.48,13335,0
+IPO.US,D,20250515,000000,43.38,43.84,43.315,43.6658,13295,0
+IPO.US,D,20250516,000000,43.73,44.0899,43.51,44.0899,17013,0
+IPO.US,D,20250519,000000,43.06,43.57,43.03,43.57,5665,0
+IPO.US,D,20250520,000000,43.62,43.88,43.53,43.7404,8320,0
+IPO.US,D,20250521,000000,43.6,43.74,42.5501,42.73,7455,0
+IPO.US,D,20250522,000000,42.57,43.2308,42.57,42.9,16161,0
+IPO.US,D,20250523,000000,42,43.1,42,42.9772,8379,0
+IPO.US,D,20250527,000000,43.8,44.07,43.7,43.9,9499,0
+IPO.US,D,20250528,000000,43.3536,43.85,43.18,43.2249,10771,0
+IPO.US,D,20250529,000000,43.032,43.73,42.85,42.97,7574,0
+IPO.US,D,20250530,000000,42.61,42.72,42.071,42.72,9299,0
+IPO.US,D,20250602,000000,42.81,43.2999,42.2401,43.2299,12326,0
+IPO.US,D,20250603,000000,43.41,43.51,43.2162,43.4479,6092,0
+IPO.US,D,20250604,000000,43.57,43.86,43.3924,43.63,12325,0
+IPO.US,D,20250605,000000,43.725,43.97,42.96,43.15,70613,0
+IPO.US,D,20250606,000000,43.54,43.9,43.18,43.7414,19775,0
+IPO.US,D,20250609,000000,43.75,44.22,43.5716,44,292627,0
+IPO.US,D,20250610,000000,43.875,43.98,43.46,43.8,68511,0
+IPO.US,D,20250611,000000,44,44.3481,43.62,43.95,236497,0
+IPO.US,D,20250612,000000,43.92,44.03,43.57,44.01,53345,0
+IPO.US,D,20250613,000000,43.19,43.83,43,43.08,68676,0
+IPO.US,D,20250616,000000,43.58,44.2923,43.58,44.03,30928,0
+IPO.US,D,20250617,000000,43.8724,44.095,43.62,43.66,18744,0
+IPO.US,D,20250618,000000,43.775,44.3,43.7,44.03,15160,0
+IPO.US,D,20250620,000000,44.059,44.33,43.46,43.47,15467,0
+IPO.US,D,20250623,000000,43.05,43.57,42.44,43.192,32902,0
+IPO.US,D,20250624,000000,43.85,44.2,43.61,44.06,23441,0
+IPO.US,D,20250625,000000,44.73,44.73,43.77,43.77,95798,0
+IPO.US,D,20250626,000000,44.24,44.94,44.11,44.853,39798,0
+IPO.US,D,20250627,000000,44.85,45.17,44.4,44.8,22343,0
+IPO.US,D,20250630,000000,44.98,45.5,44.81,44.94,68528,0
+IPO.US,D,20250701,000000,44.5498,44.89,43.68,44.33,23987,0
+IPO.US,D,20250702,000000,44.38,45.13,44.26,44.68,51854,0
+IPO.US,D,20250703,000000,45,45.52,45,45.47,69885,0
+IPO.US,D,20250707,000000,45.18,45.18,44.44,44.79,39999,0
+IPO.US,D,20250708,000000,45,45,44.41,44.4812,38011,0
+IPO.US,D,20250709,000000,44.88,44.9,44.39,44.8467,25260,0
+IPO.US,D,20250710,000000,45.0999,45.13,44.22,44.46,47026,0
+IPO.US,D,20250711,000000,44.3004,44.5,44.11,44.11,36358,0
+IPO.US,D,20250714,000000,44.22,44.48,43.93,44.13,118861,0
+IPO.US,D,20250715,000000,44.3975,44.71,44.21,44.25,31828,0
+IPO.US,D,20250716,000000,44.6501,44.6501,43.73,44.57,32156,0
+IPO.US,D,20250717,000000,44.58,45.04,44.56,44.9,28098,0
+IPO.US,D,20250718,000000,45.12,45.3,44.7994,45.245,22327,0
+IPO.US,D,20250721,000000,45.76,46.5699,45.55,46.02,111760,0
+IPO.US,D,20250722,000000,45.9,45.94,44.78,45.91,33064,0
+IPO.US,D,20250723,000000,46.2736,46.5,45.94,46.32,20982,0
+IPO.US,D,20250724,000000,46.15,46.41,45.8601,46.074,37176,0
+IPO.US,D,20250725,000000,46.08,46.435,46.02,46.3753,19281,0
+IPO.US,D,20250728,000000,46.89,46.89,46.3,46.4815,19647,0
+IPO.US,D,20250729,000000,46.515,46.58,45.32,45.84,29083,0
+IPO.US,D,20250730,000000,46.005,46.5,45.84,46.15,29974,0
+IPO.US,D,20250731,000000,46.18,46.63,45.77,46.03,86219,0
+IPO.US,D,20250801,000000,45.73,46.35,44.94,45.702,60629,0
+IPO.US,D,20250804,000000,46.55,47.54,46.3861,47.52,40582,0
+IPO.US,D,20250805,000000,47.52,47.93,46.8,46.86,46597,0
+IPO.US,D,20250806,000000,48.06,49.14,48.03,48.85,125188,0
+IPO.US,D,20250807,000000,49.235,49.38,48.0399,48.85,48285,0
+IPO.US,D,20250808,000000,49.2324,49.32,48.76,49.11,66004,0
+IPO.US,D,20250811,000000,49.215,49.83,49,49.27,119068,0
+IPO.US,D,20250812,000000,49.5,50.67,49.5,50.64,201906,0
+IPO.US,D,20250813,000000,50.345,50.67,49.99,50.52,148740,0
+IPO.US,D,20250814,000000,49.725,50.18,49.5,49.93,44471,0
+IPO.US,D,20250815,000000,49.69,50.21,49.39,50.21,33875,0
+IPO.US,D,20250818,000000,50.21,50.51,49.8462,50.42,69781,0
+IPO.US,D,20250819,000000,49.99,49.9956,48.691,48.825,128477,0
+IPO.US,D,20250820,000000,48.2401,48.4305,47.03,48.37,112359,0
+IPO.US,D,20250821,000000,48.1365,48.8,48.07,48.57,41327,0
+IPO.US,D,20250822,000000,48.52,50.41,48.451,49.6,48901,0
+IPO.US,D,20250825,000000,49.34,49.53,48.97,48.975,38517,0
+IPO.US,D,20250826,000000,49.045,49.367,48.98,49.21,26203,0
+IPO.US,D,20250827,000000,49.47,49.53,48.84,49.19,44728,0
+IPO.US,D,20250828,000000,49.8541,50.6,49.54,50.35,419060,0
+IPO.US,D,20250829,000000,50.26,50.26,49.37,49.79,230006,0
+IPO.US,D,20250902,000000,48.67,49.14,47.98,48.73,151777,0
+IPO.US,D,20250903,000000,49.25,49.5,48.44,48.724,82078,0
+IPO.US,D,20250904,000000,48.98,49.78,48.67,49.71,52990,0
+IPO.US,D,20250905,000000,50.34,50.5851,49.3,50.1,109559,0
+IPO.US,D,20250908,000000,50.65,51.4198,50.65,50.93,391449,0
+IPO.US,D,20250909,000000,50.98,51.32,50.78,51.32,159796,0
+IPO.US,D,20250910,000000,51.911,52.56,51.69,52.54,147713,0
+IPO.US,D,20250911,000000,52.83,53.58,52.73,53.14,96253,0
+IPO.US,D,20250912,000000,53,53.17,51.98,52.06,204732,0
+IPO.US,D,20250915,000000,52.39,52.79,52.33,52.47,99949,0
+IPO.US,D,20250916,000000,52.5,52.9,52.2901,52.83,194599,0
+IPO.US,D,20250917,000000,52.945,53.6649,52.5,53.4,167809,0
+IPO.US,D,20250918,000000,53.81,54.68,53.61,53.82,205311,0
+IPO.US,D,20250919,000000,53.53,53.77,52.23,53.16,182398,0
+IPO.US,D,20250922,000000,52.51,52.77,52.17,52.64,155062,0
+IPO.US,D,20250923,000000,52.86,52.93,51.38,51.4,176811,0
+IPO.US,D,20250924,000000,51.28,51.4,50.35,50.39,445369,0
+IPO.US,D,20250925,000000,49.31,50.18,48.9,49.69,376360,0
+IPO.US,D,20250926,000000,49.605,49.88,49.16,49.75,198044,0
+IPO.US,D,20250929,000000,50.52,50.52,49.71,49.8,299437,0
+IPO.US,D,20250930,000000,50.04,50.18,49.08,49.56,135052,0
+IPO.US,D,20251001,000000,49.165,49.56,49.06,49.27,143216,0
+IPO.US,D,20251002,000000,49.82,50.52,49.77,50.44,110231,0
+IPO.US,D,20251003,000000,50.95,50.95,49.83,50.12,226630,0
+IPO.US,D,20251006,000000,50.83,51.73,50.66,50.67,206711,0
+IPO.US,D,20251007,000000,51.15,51.15,49.58,50.36,285928,0
+IPO.US,D,20251008,000000,50.36,51.71,50.36,51.67,110816,0
+IPO.US,D,20251009,000000,51.73,52.34,51.51,52.21,121973,0
+IPO.US,D,20251010,000000,52.41,52.5,49.59,49.59,193763,0
+IPO.US,D,20251013,000000,50.3135,50.71,50.07,50.48,54930,0
+IPO.US,D,20251014,000000,49.48,50.18,48.75,49.22,114167,0
+IPO.US,D,20251015,000000,50.225,50.44,49.16,49.86,52459,0
+IPO.US,D,20251016,000000,50.015,50.38,48.415,48.58,79007,0
+IPO.US,D,20251017,000000,48.04,48.4475,47.51,48.12,104413,0
+IPO.US,D,20251020,000000,48.52,49.22,48.52,48.72,45965,0
+IPO.US,D,20251021,000000,48.84,49.2796,48.31,48.91,69232,0
+IPO.US,D,20251022,000000,48.55,48.73,47.2924,48,86697,0
+IPO.US,D,20251023,000000,48.17,48.82,48.06,48.71,23254,0
+IPO.US,D,20251024,000000,49.91,50,49.66,49.72,76325,0
+IPO.US,D,20251027,000000,50.42,50.62,50.15,50.39,46911,0
+IPO.US,D,20251028,000000,50.3599,50.43,49.23,49.23,106807,0
+IPO.US,D,20251029,000000,49.33,49.62,48.68,49.04,59634,0
+IPO.US,D,20251030,000000,48.1528,48.68,47.64,47.7,73610,0
+IPO.US,D,20251031,000000,48.9,49.63,48.615,48.94,58376,0
+IPO.US,D,20251103,000000,50,50.08,48.91,49.15,74535,0
+IPO.US,D,20251104,000000,48.08,48.5675,47.26,47.26,63056,0
+IPO.US,D,20251105,000000,47.55,48.145,47.135,47.92,40058,0
+IPO.US,D,20251106,000000,47.65,48.04,45.9,46.04,67905,0
+IPO.US,D,20251107,000000,45.37,46.49,44.85,46.49,33017,0
+IPO.US,D,20251110,000000,47.71,47.72,47.01,47.42,44547,0
+IPO.US,D,20251111,000000,47.075,47.2096,46.8,46.88,28197,0
+IPO.US,D,20251112,000000,47.055,47.055,45.94,45.97,29184,0
+IPO.US,D,20251113,000000,45.64,45.64,43.79,44.11,51545,0
+IPO.US,D,20251114,000000,43.27,44.93,43.155,44.29,34194,0
+IPO.US,D,20251117,000000,44.12,44.34,42.88,43.195,81277,0
+IPO.US,D,20251118,000000,43.215,43.73,42.68,43.26,39854,0
+IPO.US,D,20251119,000000,43.32,43.795,43.235,43.47,22163,0
+IPO.US,D,20251120,000000,44.64,44.74,42.34,42.4,86100,0
+IPO.US,D,20251121,000000,42.6,43.57,41.82,43.2,179759,0
+IPO.US,D,20251124,000000,43.56,44.2,43.45,44.13,81938,0
+IPO.US,D,20251125,000000,44.02,45.19,43.67,45.15,80715,0
+IPO.US,D,20251126,000000,45.25,45.67,45.24,45.43,42691,0
+IPO.US,D,20251128,000000,45.75,46.26,45.46,46.14,34155,0
+IPO.US,D,20251201,000000,45.42,46.72,45.42,46.11,51128,0
+IPO.US,D,20251202,000000,46.77,46.97,45.52,45.56,90088,0
+IPO.US,D,20251203,000000,45.5,46.39,45.5,46.325,55573,0
+IPO.US,D,20251204,000000,46.22,46.73,46.07,46.7,49146,0
+IPO.US,D,20251205,000000,47.35,47.87,47.24,47.59,57383,0
+IPO.US,D,20251208,000000,47.59,47.895,47.21,47.8573,61981,0
+IPO.US,D,20251209,000000,47.37,48.24,47.37,48.05,42551,0
+IPO.US,D,20251210,000000,48.05,48.5534,47.625,48.26,84083,0
+IPO.US,D,20251211,000000,47.56,48.5,47.35,48.39,23094,0
+IPO.US,D,20251212,000000,48.29,48.39,46.55,46.6341,49026,0
+IPO.US,D,20251215,000000,46.51,46.67,45.7507,45.77,59255,0
+IPO.US,D,20251216,000000,45.82,46.04,45.49,45.98,46499,0
+IPO.US,D,20251217,000000,46.27,46.4299,45.24,45.31,51700,0
+IPO.US,D,20251218,000000,46.06,46.4,45.61,45.625,37547,0
+IPO.US,D,20251219,000000,46.24,46.98,45.95,46.83,56606,0
+IPO.US,D,20251222,000000,47.4532,47.86,47.19,47.63,64670,0
+IPO.US,D,20251223,000000,47.14,47.24,46.45,46.85,19833,0
+IPO.US,D,20251224,000000,46.77,46.96,46.6,46.89,18747,0
+IPO.US,D,20251226,000000,46.78,46.91,46.3,46.55,29786,0
+IPO.US,D,20251229,000000,46.18,46.74,46.02,46.54,82783,0
+IPO.US,D,20251230,000000,46.465,46.7456,46.22,46.22,38229,0
+IPO.US,D,20251231,000000,46.27,46.27,45.56,45.65,39355,0
+IPO.US,D,20260102,000000,46.41,47.17,46.14,47.02,51759,0
+IPO.US,D,20260105,000000,47.73,47.82,46.66,46.795,68319,0
+IPO.US,D,20260106,000000,47.215,47.5826,46.6,47.5826,31894,0
+IPO.US,D,20260107,000000,47.5,48.03,47.16,47.65,17133,0
+IPO.US,D,20260108,000000,47.7299,47.7299,47.18,47.405,23662,0
+IPO.US,D,20260109,000000,47.5937,47.84,47.25,47.46,30021,0
+IPO.US,D,20260112,000000,47.14,48.64,47.14,48.42,46361,0
+IPO.US,D,20260113,000000,48.63,48.756,48.02,48.38,70661,0
+IPO.US,D,20260114,000000,48.42,48.42,47.45,47.85,29865,0
+IPO.US,D,20260115,000000,48.37,48.56,47.66,47.72,57241,0
+IPO.US,D,20260116,000000,47.8894,48.65,47.61,48.14,35408,0
+IPO.US,D,20260120,000000,46.776,47.943,46.776,47.26,48477,0
+IPO.US,D,20260121,000000,47,47.51,45.78,46.8514,24706,0
+IPO.US,D,20260122,000000,47.84,47.96,47.24,47.34,18656,0
+IPO.US,D,20260123,000000,46.77,47.54,46.635,47.28,20170,0
+IPO.US,D,20260126,000000,47.87,48.33,47.42,47.47,19831,0
+IPO.US,D,20260127,000000,47.32,47.74,47,47.38,19842,0
+IPO.US,D,20260128,000000,48.31,48.62,47,47.37,45412,0
+IPO.US,D,20260129,000000,47.31,47.31,45.68,46.12,41366,0
+IPO.US,D,20260130,000000,46.02,46.1259,44.6,44.65,46125,0
+IPO.US,D,20260202,000000,44.77,44.79,44.25,44.33,15046,0
+IPO.US,D,20260203,000000,44.15,44.24,42.75,43.84,34253,0
+IPO.US,D,20260204,000000,43.57,43.81,42.08,42.75,59779,0
+IPO.US,D,20260205,000000,42.1828,42.56,41.53,41.64,46077,0
+IPO.US,D,20260206,000000,42.774,44.24,42.71,44.24,30366,0
+IPO.US,D,20260209,000000,44.3,45.58,44.15,45.54,21892,0
+IPO.US,D,20260210,000000,45.62,46.05,45.49,45.5,18903,0
+IPO.US,D,20260211,000000,45.08,45.3,43.43,43.99,34758,0
+IPO.US,D,20260212,000000,44.06,44.11,42.58,42.68,26693,0
+IPO.US,D,20260213,000000,43.225,43.89,42.97,43.46,22190,0
+IPO.US,D,20260217,000000,43.2045,43.53,42.41,43.29,22091,0
+IPO.US,D,20260218,000000,43.96,44.79,43.84,44.58,18936,0
diff --git a/daily/us/nyse etfs/1/iqdg.us.txt b/daily/us/nyse etfs/1/iqdg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e70bbc0fb452a934cb9e7e0cb7ec835a17e8b6a
--- /dev/null
+++ b/daily/us/nyse etfs/1/iqdg.us.txt	
@@ -0,0 +1,2443 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IQDG.US,D,20160602,000000,21.9163,21.9163,21.9066,21.9163,8890.9574365555,0
+IQDG.US,D,20160603,000000,21.9968,21.9968,21.9968,21.9968,822.13024731996,0
+IQDG.US,D,20160606,000000,22.3017,22.3017,22.3017,22.3017,164.83814482606,0
+IQDG.US,D,20160607,000000,22.3017,22.3017,22.3017,22.3017,0,0
+IQDG.US,D,20160608,000000,22.4987,22.4987,22.456,22.456,1916.2434336029,0
+IQDG.US,D,20160609,000000,22.2085,22.2085,22.2085,22.2085,147.32409193829,0
+IQDG.US,D,20160610,000000,21.7203,21.7203,21.7203,21.7203,118.47741659373,0
+IQDG.US,D,20160613,000000,21.4067,21.4067,21.4067,21.4067,164.83814482606,0
+IQDG.US,D,20160614,000000,20.8748,20.8748,20.8748,20.8748,466.69799753878,0
+IQDG.US,D,20160615,000000,21.1407,21.1407,21.1407,21.1407,0,0
+IQDG.US,D,20160616,000000,21.1407,21.1407,21.1407,21.1407,0,0
+IQDG.US,D,20160617,000000,21.1407,21.1407,21.1407,21.1407,0,0
+IQDG.US,D,20160620,000000,21.1407,21.1407,21.1407,21.1407,0,0
+IQDG.US,D,20160621,000000,21.1407,21.1407,21.1407,21.1407,0,0
+IQDG.US,D,20160622,000000,22.0153,22.0153,22.0075,22.0133,1508.2690251584,0
+IQDG.US,D,20160623,000000,22.0133,22.0133,22.0133,22.0133,0,0
+IQDG.US,D,20160624,000000,20.7894,21.0242,20.506,20.506,2791.9460779914,0
+IQDG.US,D,20160627,000000,20.3341,20.3341,19.9779,20.0342,8710.665715652,0
+IQDG.US,D,20160628,000000,20.2332,20.2332,20.2332,20.2332,117.44717818857,0
+IQDG.US,D,20160629,000000,20.2332,20.2332,20.2332,20.2332,0,0
+IQDG.US,D,20160630,000000,21.1679,21.1679,21.1679,21.1679,161.74742961057,0
+IQDG.US,D,20160701,000000,21.429,21.4368,21.4048,21.4048,3014.4775735065,0
+IQDG.US,D,20160705,000000,21.0515,21.0515,20.9796,20.9796,463.60728232329,0
+IQDG.US,D,20160706,000000,20.7981,20.7981,20.7981,20.7981,118.47741659373,0
+IQDG.US,D,20160707,000000,20.7981,20.7981,20.7981,20.7981,0,0
+IQDG.US,D,20160708,000000,20.7981,20.7981,20.7981,20.7981,0,0
+IQDG.US,D,20160711,000000,21.4115,21.4115,21.4048,21.4048,696.44116189009,0
+IQDG.US,D,20160712,000000,21.5921,21.5921,21.5921,21.5921,582.08469891702,0
+IQDG.US,D,20160713,000000,21.6251,21.6251,21.6251,21.6251,232.83387956681,0
+IQDG.US,D,20160714,000000,21.6251,21.6251,21.6251,21.6251,0,0
+IQDG.US,D,20160715,000000,21.5649,21.5649,21.5649,21.5649,463.60728232329,0
+IQDG.US,D,20160718,000000,21.5649,21.5649,21.5649,21.5649,0,0
+IQDG.US,D,20160719,000000,21.5649,21.5649,21.5649,21.5649,0,0
+IQDG.US,D,20160720,000000,21.5649,21.5649,21.5649,21.5649,0,0
+IQDG.US,D,20160721,000000,21.6251,21.6445,21.6154,21.6348,1114.7179543862,0
+IQDG.US,D,20160722,000000,21.6086,21.6086,21.6086,21.6086,117.44717818857,0
+IQDG.US,D,20160725,000000,21.6775,21.6775,21.6523,21.6687,463.60728232329,0
+IQDG.US,D,20160726,000000,21.7688,21.7688,21.7688,21.7688,464.63752072845,0
+IQDG.US,D,20160727,000000,21.7688,21.7688,21.7688,21.7688,0,0
+IQDG.US,D,20160728,000000,21.9619,21.9619,21.8765,21.9619,928.24480305174,0
+IQDG.US,D,20160729,000000,22.1706,22.1706,22.1706,22.1706,1625.716203347,0
+IQDG.US,D,20160801,000000,22.1706,22.1706,22.1706,22.1706,0,0
+IQDG.US,D,20160802,000000,21.9444,21.9522,21.9444,21.9522,463.60728232329,0
+IQDG.US,D,20160803,000000,21.9522,21.9522,21.9522,21.9522,0,0
+IQDG.US,D,20160804,000000,21.9522,21.9522,21.9522,21.9522,0,0
+IQDG.US,D,20160805,000000,21.7804,21.827,21.7717,21.827,1162.1089210237,0
+IQDG.US,D,20160808,000000,21.827,21.827,21.827,21.827,0,0
+IQDG.US,D,20160809,000000,21.8765,21.928,21.8765,21.893,928.24480305174,0
+IQDG.US,D,20160810,000000,21.893,21.893,21.893,21.893,0,0
+IQDG.US,D,20160811,000000,22.1871,22.1949,22.1871,22.1949,803.58595602703,0
+IQDG.US,D,20160812,000000,22.1949,22.1949,22.1949,22.1949,0,0
+IQDG.US,D,20160815,000000,22.1949,22.1949,22.1949,22.1949,0,0
+IQDG.US,D,20160816,000000,22.2298,22.2298,22.1978,22.1978,928.24480305174,0
+IQDG.US,D,20160817,000000,22.1357,22.1357,22.1357,22.1357,679.95734740749,0
+IQDG.US,D,20160818,000000,22.2123,22.2123,22.2016,22.2016,1335.1889730911,0
+IQDG.US,D,20160819,000000,22.0211,22.0211,22.0211,22.0211,251.37817085974,0
+IQDG.US,D,20160822,000000,22.1405,22.1405,22.1405,22.1405,226.65244913583,0
+IQDG.US,D,20160823,000000,22.323,22.323,22.3065,22.3065,491.42371926268,0
+IQDG.US,D,20160824,000000,22.1881,22.1881,22.1541,22.1881,1237.3163246006,0
+IQDG.US,D,20160825,000000,22.1357,22.1357,22.1357,22.1357,178.23124409317,0
+IQDG.US,D,20160826,000000,22.1357,22.1357,22.1357,22.1357,0,0
+IQDG.US,D,20160829,000000,22.1357,22.1357,22.1357,22.1357,0,0
+IQDG.US,D,20160830,000000,21.9085,21.9085,21.8639,21.9037,5392.2678126224,0
+IQDG.US,D,20160831,000000,21.7804,21.8182,21.7037,21.7804,6811.9363349368,0
+IQDG.US,D,20160901,000000,21.8522,21.9085,21.8522,21.9085,1305.3120593413,0
+IQDG.US,D,20160902,000000,22.0376,22.1502,22.0376,22.1502,323.49485922114,0
+IQDG.US,D,20160906,000000,22.2803,22.2803,22.2803,22.2803,1274.4049071865,0
+IQDG.US,D,20160907,000000,22.3298,22.3298,22.323,22.3268,676.866632192,0
+IQDG.US,D,20160908,000000,22.289,22.289,22.2851,22.2861,631.53614236483,0
+IQDG.US,D,20160909,000000,22.0075,22.0075,21.827,21.827,1948.180824163,0
+IQDG.US,D,20160912,000000,21.827,21.827,21.827,21.827,0,0
+IQDG.US,D,20160913,000000,21.7988,21.7988,21.7988,21.7988,117.44717818857,0
+IQDG.US,D,20160914,000000,21.6687,21.7037,21.6348,21.6687,1749.3448119665,0
+IQDG.US,D,20160915,000000,21.6687,21.6687,21.6687,21.6687,0,0
+IQDG.US,D,20160916,000000,21.6086,21.6086,21.5921,21.5921,289.49699185076,0
+IQDG.US,D,20160919,000000,21.5921,21.5921,21.5921,21.5921,0,0
+IQDG.US,D,20160920,000000,21.5921,21.5921,21.5921,21.5921,0,0
+IQDG.US,D,20160921,000000,21.5921,21.5921,21.5921,21.5921,0,0
+IQDG.US,D,20160922,000000,21.5921,21.5921,21.5921,21.5921,0,0
+IQDG.US,D,20160923,000000,21.5921,21.5921,21.5921,21.5921,0,0
+IQDG.US,D,20160926,000000,21.5921,21.5921,21.5921,21.5921,0,0
+IQDG.US,D,20160927,000000,21.5921,21.5921,21.5921,21.5921,0,0
+IQDG.US,D,20160928,000000,22.1998,22.1998,22.1998,22.1998,0,0
+IQDG.US,D,20160929,000000,22.0231,22.0231,21.8144,21.8891,1208.469649256,0
+IQDG.US,D,20160930,000000,22.0337,22.0337,22.0337,22.0337,227.68268754099,0
+IQDG.US,D,20161003,000000,22.0337,22.0337,22.0337,22.0337,0,0
+IQDG.US,D,20161004,000000,21.8959,21.8959,21.8784,21.8784,935.45647188788,0
+IQDG.US,D,20161005,000000,21.9377,21.9581,21.9377,21.9493,5550.9245270175,0
+IQDG.US,D,20161006,000000,21.7163,21.7513,21.7163,21.7445,1686.5002692516,0
+IQDG.US,D,20161007,000000,21.5077,21.5222,21.5077,21.5222,529.54254025371,0
+IQDG.US,D,20161010,000000,21.5222,21.5222,21.5222,21.5222,0,0
+IQDG.US,D,20161011,000000,21.3038,21.3038,21.3038,21.3038,389.43011715156,0
+IQDG.US,D,20161012,000000,21.2203,21.2203,21.2203,21.2203,167.92886004155,0
+IQDG.US,D,20161013,000000,20.8806,21.1981,20.8806,21.1981,1390.8218469699,0
+IQDG.US,D,20161014,000000,21.1971,21.2038,21.1971,21.2038,612.9918510719,0
+IQDG.US,D,20161017,000000,21.0272,21.0622,21.0272,21.0359,1222.8929869283,0
+IQDG.US,D,20161018,000000,21.2766,21.296,21.2766,21.296,299.79937590239,0
+IQDG.US,D,20161019,000000,21.3902,21.4076,21.3902,21.4076,7132.3404789425,0
+IQDG.US,D,20161020,000000,21.4076,21.4076,21.4076,21.4076,0,0
+IQDG.US,D,20161021,000000,21.4076,21.4076,21.4076,21.4076,0,0
+IQDG.US,D,20161024,000000,21.2155,21.2155,21.1621,21.1805,956.06123999113,0
+IQDG.US,D,20161025,000000,21.1116,21.1301,21.0873,21.1194,4117.862905436,0
+IQDG.US,D,20161026,000000,21.1194,21.1194,21.1194,21.1194,0,0
+IQDG.US,D,20161027,000000,21.1301,21.1301,21.1301,21.1301,0,0
+IQDG.US,D,20161028,000000,20.9097,20.9097,20.9097,20.9097,231.80364116164,0
+IQDG.US,D,20161031,000000,20.8642,20.9214,20.8544,20.9136,1548.4483229598,0
+IQDG.US,D,20161101,000000,20.8399,20.8399,20.8399,20.8399,145.26361512796,0
+IQDG.US,D,20161102,000000,20.8399,20.8399,20.8399,20.8399,296.7086606869,0
+IQDG.US,D,20161103,000000,20.6709,20.6709,20.6709,20.6709,117.44717818857,0
+IQDG.US,D,20161104,000000,20.6709,20.6709,20.6709,20.6709,0,0
+IQDG.US,D,20161107,000000,20.7408,20.7408,20.7408,20.7408,140.11242310215,0
+IQDG.US,D,20161108,000000,20.8553,20.8553,20.8553,20.8553,477.0003815904,0
+IQDG.US,D,20161109,000000,20.7904,20.7904,20.7825,20.7825,231.80364116164,0
+IQDG.US,D,20161110,000000,20.4399,20.5253,20.4399,20.5253,541.90540111566,0
+IQDG.US,D,20161111,000000,20.5253,20.5253,20.5253,20.5253,0,0
+IQDG.US,D,20161114,000000,20.5253,20.5253,20.5253,20.5253,0,0
+IQDG.US,D,20161115,000000,20.5253,20.5253,20.5253,20.5253,0,0
+IQDG.US,D,20161116,000000,20.5253,20.5253,20.5253,20.5253,0,0
+IQDG.US,D,20161117,000000,20.5253,20.5253,20.5253,20.5253,0,0
+IQDG.US,D,20161118,000000,20.2225,20.2322,20.2225,20.2322,1140.4739145153,0
+IQDG.US,D,20161121,000000,20.2322,20.2322,20.2322,20.2322,0,0
+IQDG.US,D,20161122,000000,20.2749,20.2749,20.2749,20.2749,811.82786326833,0
+IQDG.US,D,20161123,000000,20.1962,20.1962,20.1905,20.1905,707.77378434689,0
+IQDG.US,D,20161125,000000,20.3584,20.3584,20.3584,20.3584,173.08005206736,0
+IQDG.US,D,20161128,000000,20.3516,20.3516,20.3273,20.3516,581.05446051185,0
+IQDG.US,D,20161129,000000,20.4652,20.4652,20.4477,20.4516,1064.2362725332,0
+IQDG.US,D,20161130,000000,20.3952,20.4108,20.3768,20.4021,2241.7987696344,0
+IQDG.US,D,20161201,000000,20.2992,20.2992,20.2992,20.2992,676.866632192,0
+IQDG.US,D,20161202,000000,20.2235,20.2235,20.2235,20.2235,265.80150853202,0
+IQDG.US,D,20161205,000000,20.4186,20.4186,20.4186,20.4186,150.41480715378,0
+IQDG.US,D,20161206,000000,20.4186,20.4186,20.4186,20.4186,0,0
+IQDG.US,D,20161207,000000,20.4477,20.4477,20.4438,20.4438,438.88156059938,0
+IQDG.US,D,20161208,000000,20.4477,20.4477,20.4477,20.4477,979.75672330988,0
+IQDG.US,D,20161209,000000,20.4477,20.4477,20.4477,20.4477,0,0
+IQDG.US,D,20161212,000000,20.5428,20.5428,20.5428,20.5428,242.10602521327,0
+IQDG.US,D,20161213,000000,20.5428,20.5428,20.5428,20.5428,0,0
+IQDG.US,D,20161214,000000,20.5428,20.5428,20.5428,20.5428,0,0
+IQDG.US,D,20161215,000000,20.5428,20.5428,20.5428,20.5428,0,0
+IQDG.US,D,20161216,000000,20.5428,20.5428,20.5428,20.5428,0,0
+IQDG.US,D,20161219,000000,20.4739,20.4739,20.4739,20.4739,117.44717818857,0
+IQDG.US,D,20161220,000000,20.4739,20.4739,20.4739,20.4739,0,0
+IQDG.US,D,20161221,000000,20.4739,20.4739,20.4739,20.4739,0,0
+IQDG.US,D,20161222,000000,20.4739,20.4739,20.4739,20.4739,0,0
+IQDG.US,D,20161223,000000,20.4729,20.4729,20.4729,20.4729,0,0
+IQDG.US,D,20161227,000000,20.4729,20.4729,20.4729,20.4729,0,0
+IQDG.US,D,20161228,000000,20.5089,20.5089,20.4972,20.4972,950.91004796532,0
+IQDG.US,D,20161229,000000,20.5651,20.5778,20.5651,20.5738,1201.2579804199,0
+IQDG.US,D,20161230,000000,20.7263,20.7263,20.7263,20.7263,643.89900322679,0
+IQDG.US,D,20170103,000000,20.7263,20.7263,20.7263,20.7263,0,0
+IQDG.US,D,20170104,000000,20.7942,20.7942,20.7922,20.7922,486.27252723687,0
+IQDG.US,D,20170105,000000,20.7922,20.7922,20.7922,20.7922,0,0
+IQDG.US,D,20170106,000000,20.7922,20.7922,20.7922,20.7922,0,0
+IQDG.US,D,20170109,000000,21.0408,21.0408,21.0408,21.0408,173.08005206736,0
+IQDG.US,D,20170110,000000,21.1164,21.1164,21.1164,21.1164,0,0
+IQDG.US,D,20170111,000000,20.9864,20.9864,20.9864,20.9864,295.67842228174,0
+IQDG.US,D,20170112,000000,20.9864,20.9864,20.9864,20.9864,0,0
+IQDG.US,D,20170113,000000,21.2727,21.3193,21.2727,21.2824,11661.268508039,0
+IQDG.US,D,20170117,000000,21.3271,21.3621,21.3047,21.3174,30300.341734245,0
+IQDG.US,D,20170118,000000,21.3077,21.3096,21.264,21.264,1028.1779283525,0
+IQDG.US,D,20170119,000000,21.2203,21.2824,21.2106,21.2824,813.88834007866,0
+IQDG.US,D,20170120,000000,21.3261,21.3581,21.3019,21.3581,6651.2191437314,0
+IQDG.US,D,20170123,000000,21.3581,21.4552,21.3581,21.4552,4636.0728232329,0
+IQDG.US,D,20170124,000000,21.4115,21.4727,21.3757,21.4727,19426.175367751,0
+IQDG.US,D,20170125,000000,21.5484,21.6368,21.5484,21.6368,1116.7784311965,0
+IQDG.US,D,20170126,000000,21.5231,21.5765,21.5231,21.5765,4157.0119648321,0
+IQDG.US,D,20170127,000000,21.496,21.531,21.496,21.5057,10931.859717183,0
+IQDG.US,D,20170130,000000,21.3417,21.3581,21.3407,21.3581,9814.0510475814,0
+IQDG.US,D,20170131,000000,21.4786,21.5484,21.464,21.531,7662.9132576014,0
+IQDG.US,D,20170201,000000,21.5853,22.2939,21.5581,21.659,36506.497886946,0
+IQDG.US,D,20170202,000000,21.6368,21.6368,21.5571,21.6105,13977.244442844,0
+IQDG.US,D,20170203,000000,21.6465,21.6465,21.6465,21.6465,298.76913749723,0
+IQDG.US,D,20170206,000000,21.496,21.6465,21.464,21.531,17236.91875678,0
+IQDG.US,D,20170207,000000,21.5134,21.5765,21.5134,21.5484,9535.8866781874,0
+IQDG.US,D,20170208,000000,21.6368,21.7144,21.6368,21.7144,5248.0344358996,0
+IQDG.US,D,20170209,000000,21.7144,21.7648,21.7144,21.7494,6029.9853854182,0
+IQDG.US,D,20170210,000000,21.7494,21.7736,21.7494,21.7736,264.77127012686,0
+IQDG.US,D,20170213,000000,21.9027,21.9027,21.8153,21.8299,7952.4102494521,0
+IQDG.US,D,20170214,000000,21.7833,21.7921,21.6853,21.7736,10132.394714777,0
+IQDG.US,D,20170215,000000,21.662,21.8299,21.662,21.8212,5230.5203830118,0
+IQDG.US,D,20170216,000000,21.9056,21.9735,21.9007,21.9735,11767.38306377,0
+IQDG.US,D,20170217,000000,22.0425,22.0425,21.9512,22.0425,2364.3971398488,0
+IQDG.US,D,20170221,000000,21.9561,22.0425,21.9551,22.0425,12487.519708979,0
+IQDG.US,D,20170222,000000,22.0095,22.1036,21.9832,22.1036,4782.366676766,0
+IQDG.US,D,20170223,000000,22.2269,22.2269,22.1492,22.1658,2100.6561081271,0
+IQDG.US,D,20170224,000000,21.9842,22.0172,21.9842,22.0172,707.77378434689,0
+IQDG.US,D,20170227,000000,22.0425,22.0425,22.0269,22.0269,1337.2494499014,0
+IQDG.US,D,20170228,000000,22.0861,22.0871,22.0696,22.0696,1116.7784311965,0
+IQDG.US,D,20170301,000000,22.1832,22.2861,22.1832,22.2589,2817.7020381204,0
+IQDG.US,D,20170302,000000,22.1988,22.2269,22.1988,22.2269,508.93777215045,0
+IQDG.US,D,20170303,000000,22.1298,22.1745,22.1298,22.158,6470.9274228279,0
+IQDG.US,D,20170306,000000,22.1755,22.1901,22.1395,22.1881,6100.0415969693,0
+IQDG.US,D,20170307,000000,22.1036,22.1492,22.1036,22.123,2732.1922504919,0
+IQDG.US,D,20170308,000000,22.0871,22.0871,22.0687,22.0687,3463.6615181575,0
+IQDG.US,D,20170309,000000,22.0687,22.0687,22.0687,22.0687,0,0
+IQDG.US,D,20170310,000000,22.2589,22.3026,22.2589,22.3026,757.2252277947,0
+IQDG.US,D,20170313,000000,22.4346,22.4346,22.3812,22.4278,7633.0363438516,0
+IQDG.US,D,20170314,000000,22.3531,22.3812,22.3201,22.3531,5670.4321820164,0
+IQDG.US,D,20170315,000000,22.3298,22.5191,22.3298,22.5191,1404.214946237,0
+IQDG.US,D,20170316,000000,22.6287,22.6287,22.6287,22.6287,578.99398370153,0
+IQDG.US,D,20170317,000000,22.6287,22.6287,22.6287,22.6287,0,0
+IQDG.US,D,20170320,000000,22.7899,22.7899,22.7899,22.7899,287.43651504044,0
+IQDG.US,D,20170321,000000,22.7462,22.7471,22.7462,22.7471,924.12384943109,0
+IQDG.US,D,20170322,000000,22.7025,22.719,22.6967,22.7113,4695.8266507323,0
+IQDG.US,D,20170323,000000,22.7471,22.7976,22.7471,22.7471,8502.5575578091,0
+IQDG.US,D,20170324,000000,22.8646,22.8646,22.7782,22.8413,9060.9467734074,0
+IQDG.US,D,20170327,000000,22.918,22.9636,22.8773,22.9452,4794.729537628,0
+IQDG.US,D,20170328,000000,22.9452,22.9452,22.9452,22.9452,835.52334658708,0
+IQDG.US,D,20170329,000000,22.9015,22.9636,22.8801,22.9636,8716.847146083,0
+IQDG.US,D,20170330,000000,22.9015,22.9093,22.8792,22.8792,2952.6632691968,0
+IQDG.US,D,20170331,000000,22.917,22.917,22.8918,22.8918,1184.7741659373,0
+IQDG.US,D,20170403,000000,22.8646,22.8646,22.7365,22.8035,5304.6975481836,0
+IQDG.US,D,20170404,000000,22.8773,22.8773,22.8773,22.8773,437.85132219422,0
+IQDG.US,D,20170405,000000,22.8918,22.918,22.8918,22.918,379.12773309993,0
+IQDG.US,D,20170406,000000,22.9112,22.9277,22.9034,22.9093,3123.6828444538,0
+IQDG.US,D,20170407,000000,22.8724,22.9015,22.8724,22.9015,1344.4611187375,0
+IQDG.US,D,20170410,000000,22.8724,22.9452,22.8724,22.9355,1355.7937411943,0
+IQDG.US,D,20170411,000000,23.0083,23.0413,22.9801,23.0413,517.17967939176,0
+IQDG.US,D,20170412,000000,23.0471,23.0559,23.0452,23.0452,2392.2135767882,0
+IQDG.US,D,20170413,000000,23.0937,23.0937,23.0326,23.0326,690.25973145912,0
+IQDG.US,D,20170417,000000,23.117,23.1732,23.117,23.1548,976.66600809439,0
+IQDG.US,D,20170418,000000,23.017,23.1073,23.0102,23.1024,2458.1488347186,0
+IQDG.US,D,20170419,000000,23.1869,23.1888,23.0559,23.0656,6280.3333178728,0
+IQDG.US,D,20170420,000000,23.2849,23.2849,23.2218,23.2218,553.23802357246,0
+IQDG.US,D,20170421,000000,23.1461,23.1461,23.1004,23.1267,2551.9005295884,0
+IQDG.US,D,20170424,000000,23.6936,23.7013,23.6916,23.6964,5494.2614147335,0
+IQDG.US,D,20170425,000000,23.6964,23.6964,23.6964,23.6964,0,0
+IQDG.US,D,20170426,000000,23.8877,23.91,23.8693,23.879,1344.4611187375,0
+IQDG.US,D,20170427,000000,23.91,23.9906,23.91,23.9741,3460.570802942,0
+IQDG.US,D,20170428,000000,24.0614,24.0614,23.9644,23.9644,3255.5533603146,0
+IQDG.US,D,20170501,000000,24.0517,24.1216,24.0517,24.1216,3440.996273244,0
+IQDG.US,D,20170502,000000,24.1634,24.2089,24.1634,24.2089,1386.7008933492,0
+IQDG.US,D,20170503,000000,24.241,24.2507,24.1731,24.2157,3881.9383106537,0
+IQDG.US,D,20170504,000000,24.4099,24.4099,24.4099,24.4099,132.90075426601,0
+IQDG.US,D,20170505,000000,24.4768,24.4768,24.4768,24.4768,154.53576077443,0
+IQDG.US,D,20170508,000000,24.4429,24.4429,24.4012,24.4342,4831.8181202138,0
+IQDG.US,D,20170509,000000,24.5302,24.5302,24.4342,24.4351,3895.3314099208,0
+IQDG.US,D,20170510,000000,24.4283,24.4351,24.3876,24.4099,7376.5069809661,0
+IQDG.US,D,20170511,000000,24.3818,24.3818,24.3138,24.3478,5833.2098500321,0
+IQDG.US,D,20170512,000000,24.4012,24.5128,24.3905,24.5128,5992.8968028324,0
+IQDG.US,D,20170515,000000,24.5826,24.5826,24.5302,24.5662,3792.3075694045,0
+IQDG.US,D,20170516,000000,24.7234,24.7749,24.7234,24.7496,1887.3967582584,0
+IQDG.US,D,20170517,000000,24.6516,24.6516,24.4768,24.4768,9018.7069987957,0
+IQDG.US,D,20170518,000000,24.5302,24.5302,24.5128,24.5167,719.10640680368,0
+IQDG.US,D,20170519,000000,24.6332,24.837,24.6332,24.8186,1979.0879763179,0
+IQDG.US,D,20170522,000000,24.9147,24.9301,24.9147,24.9301,1439.2430520125,0
+IQDG.US,D,20170523,000000,24.9651,24.9651,24.8884,24.8942,2427.2416825637,0
+IQDG.US,D,20170524,000000,24.8787,24.9903,24.8787,24.9554,3666.6184839746,0
+IQDG.US,D,20170525,000000,25.0204,25.0603,25.0204,25.0272,2624.0172179498,0
+IQDG.US,D,20170526,000000,24.9651,24.9903,24.9535,24.9903,9586.3683600404,0
+IQDG.US,D,20170530,000000,24.9738,24.9738,24.9447,24.9738,580.02422210669,0
+IQDG.US,D,20170531,000000,25.1321,25.1321,25.036,25.036,3427.6031739768,0
+IQDG.US,D,20170601,000000,25.2204,25.2204,25.1845,25.201,32186.708254098,0
+IQDG.US,D,20170602,000000,25.397,25.4252,25.397,25.4252,1658.6838323122,0
+IQDG.US,D,20170605,000000,25.4116,25.4281,25.2601,25.2971,8556.1299548776,0
+IQDG.US,D,20170606,000000,25.1582,25.166,25.1466,25.1466,2042.962757438,0
+IQDG.US,D,20170607,000000,25.1748,25.1748,25.1048,25.1321,4078.7138460398,0
+IQDG.US,D,20170608,000000,25.0797,25.0797,24.9204,24.9554,11322.32007274,0
+IQDG.US,D,20170609,000000,24.9398,24.9738,24.8089,24.8273,8236.7560492771,0
+IQDG.US,D,20170612,000000,24.7108,24.7234,24.6768,24.7234,6177.3094773565,0
+IQDG.US,D,20170613,000000,24.7933,24.9554,24.7933,24.9204,8724.0588149191,0
+IQDG.US,D,20170614,000000,25.2272,25.2272,25.0748,25.0748,4367.1805994854,0
+IQDG.US,D,20170615,000000,24.6332,24.7409,24.6176,24.7409,4998.7167418502,0
+IQDG.US,D,20170616,000000,24.7409,24.7409,24.7409,24.7409,0,0
+IQDG.US,D,20170619,000000,25.166,25.1748,25.1398,25.1398,25895.042313769,0
+IQDG.US,D,20170620,000000,25.0272,25.0272,24.904,24.9301,3324.5793334606,0
+IQDG.US,D,20170621,000000,24.9301,24.9301,24.9301,24.9301,201.92672741192,0
+IQDG.US,D,20170622,000000,24.8961,24.9117,24.8961,24.9117,662.44329451972,0
+IQDG.US,D,20170623,000000,24.9117,24.9117,24.9117,24.9117,0,0
+IQDG.US,D,20170626,000000,25.1816,25.1903,25.0854,25.101,4881.2695636616,0
+IQDG.US,D,20170627,000000,25.066,25.066,24.9602,25.0146,9900.5910736151,0
+IQDG.US,D,20170628,000000,25.0146,25.0146,25.0146,25.0146,175.14052887769,0
+IQDG.US,D,20170629,000000,24.7788,24.7788,24.7612,24.7612,537.78444749501,0
+IQDG.US,D,20170630,000000,24.7078,24.8049,24.6904,24.803,3617.1670405268,0
+IQDG.US,D,20170703,000000,24.8127,24.8127,24.6981,24.6981,30989.571227299,0
+IQDG.US,D,20170705,000000,24.604,24.6817,24.5846,24.6544,9241.2384943109,0
+IQDG.US,D,20170706,000000,24.5234,24.5671,24.5234,24.5671,381.18820991026,0
+IQDG.US,D,20170707,000000,24.4847,24.6089,24.4847,24.6089,1767.8891032595,0
+IQDG.US,D,20170710,000000,24.6196,24.672,24.604,24.669,2572.5052976917,0
+IQDG.US,D,20170711,000000,24.5399,24.6817,24.5399,24.6817,12855.314819623,0
+IQDG.US,D,20170712,000000,24.8981,24.8981,24.8961,24.8961,333.79724327277,0
+IQDG.US,D,20170713,000000,24.9699,25.032,24.9699,25.032,1398.033515806,0
+IQDG.US,D,20170714,000000,25.1728,25.2514,25.1728,25.2514,2277.8571138151,0
+IQDG.US,D,20170717,000000,25.2253,25.2253,25.2204,25.2253,1710.1957525703,0
+IQDG.US,D,20170718,000000,25.2039,25.233,25.2039,25.233,747.95308214824,0
+IQDG.US,D,20170719,000000,25.3097,25.3562,25.3097,25.3562,6085.618259297,0
+IQDG.US,D,20170720,000000,25.4698,25.497,25.4698,25.4776,3546.0805905706,0
+IQDG.US,D,20170721,000000,25.3214,25.4019,25.3214,25.4019,378.09749469477,0
+IQDG.US,D,20170724,000000,25.233,25.2951,25.2077,25.2815,16169.591769031,0
+IQDG.US,D,20170725,000000,25.2854,25.2854,25.1913,25.2175,6730.547500929,0
+IQDG.US,D,20170726,000000,25.2689,25.5145,25.2689,25.5145,17794.277733973,0
+IQDG.US,D,20170727,000000,25.4611,25.4611,25.3388,25.3689,3109.2595067815,0
+IQDG.US,D,20170728,000000,25.198,25.3291,25.198,25.3291,2169.682081273,0
+IQDG.US,D,20170731,000000,25.3291,25.3465,25.3291,25.3465,1007.5731602493,0
+IQDG.US,D,20170801,000000,25.5319,25.5398,25.4883,25.497,4728.7942796975,0
+IQDG.US,D,20170802,000000,25.5222,25.5592,25.4873,25.5485,844.79549223355,0
+IQDG.US,D,20170803,000000,25.4611,25.6038,25.4611,25.5495,1259.9815695142,0
+IQDG.US,D,20170804,000000,25.5349,25.5349,25.4359,25.5222,16101.596034291,0
+IQDG.US,D,20170807,000000,25.5689,25.5853,25.5689,25.5689,2203.6799486434,0
+IQDG.US,D,20170808,000000,25.5689,25.5689,25.4359,25.4446,6875.8111160569,0
+IQDG.US,D,20170809,000000,25.4834,25.4834,25.4834,25.4834,246.22697883392,0
+IQDG.US,D,20170810,000000,25.2689,25.3117,25.2175,25.2175,33478.627214172,0
+IQDG.US,D,20170811,000000,25.2175,25.2175,25.2175,25.2175,0,0
+IQDG.US,D,20170814,000000,25.3456,25.3456,25.3388,25.3388,456.39561348715,0
+IQDG.US,D,20170815,000000,25.3117,25.3117,25.3028,25.3028,345.12986572956,0
+IQDG.US,D,20170816,000000,25.3028,25.3028,25.3028,25.3028,0,0
+IQDG.US,D,20170817,000000,25.3204,25.3204,25.3204,25.3204,572.81255327055,0
+IQDG.US,D,20170818,000000,25.3204,25.3204,25.3204,25.3204,0,0
+IQDG.US,D,20170821,000000,25.3204,25.3204,25.3204,25.3204,0,0
+IQDG.US,D,20170822,000000,25.4193,25.4233,25.4106,25.4233,3354.4562472103,0
+IQDG.US,D,20170823,000000,25.4271,25.4698,25.4106,25.4563,2031.6301349812,0
+IQDG.US,D,20170824,000000,25.5291,25.5291,25.4873,25.4873,858.18859150066,0
+IQDG.US,D,20170825,000000,25.6464,25.6464,25.6464,25.6464,2280.9478290306,0
+IQDG.US,D,20170828,000000,25.6464,25.6464,25.6464,25.6464,635.65709598549,0
+IQDG.US,D,20170829,000000,25.5689,25.5776,25.5319,25.5319,1203.3184572302,0
+IQDG.US,D,20170830,000000,25.4688,25.4776,25.4688,25.4776,1080.7200870158,0
+IQDG.US,D,20170831,000000,25.6135,25.698,25.6135,25.698,644.92924163195,0
+IQDG.US,D,20170901,000000,25.7406,25.7406,25.7241,25.7241,675.83639378684,0
+IQDG.US,D,20170905,000000,25.497,25.5222,25.497,25.5222,1495.9061642965,0
+IQDG.US,D,20170906,000000,25.7591,25.7756,25.7503,25.7503,8098.7041029852,0
+IQDG.US,D,20170907,000000,25.9795,25.9795,25.9795,25.9795,549.1170699518,0
+IQDG.US,D,20170908,000000,25.9697,25.9697,25.9522,25.9522,493.48419607301,0
+IQDG.US,D,20170911,000000,26.1269,26.1269,26.1269,26.1269,256.52936288555,0
+IQDG.US,D,20170912,000000,26.1357,26.1542,26.1192,26.1192,3402.8774522529,0
+IQDG.US,D,20170913,000000,26.1017,26.1017,25.9979,25.9979,1656.6233555019,0
+IQDG.US,D,20170914,000000,26.0337,26.0396,26.025,26.0396,1425.8499527454,0
+IQDG.US,D,20170915,000000,26.2085,26.2163,26.2085,26.2163,4083.8650380656,0
+IQDG.US,D,20170918,000000,26.2503,26.2774,26.224,26.2774,2367.4878550643,0
+IQDG.US,D,20170919,000000,26.3463,26.3832,26.3114,26.3638,3988.0528663854,0
+IQDG.US,D,20170920,000000,26.3658,26.3658,26.3027,26.3065,3242.1602610475,0
+IQDG.US,D,20170921,000000,26.191,26.2056,26.191,26.2056,456.39561348715,0
+IQDG.US,D,20170922,000000,26.2503,26.2503,26.2503,26.2503,456.39561348715,0
+IQDG.US,D,20170925,000000,26.2085,26.2085,26.093,26.1017,1320.7656354188,0
+IQDG.US,D,20170926,000000,25.9522,25.9892,25.8814,25.9629,1862.6710365345,0
+IQDG.US,D,20170927,000000,25.9358,25.9522,25.9358,25.9522,399.73250120319,0
+IQDG.US,D,20170928,000000,26.1008,26.1357,26.0745,26.1192,2396.3345304088,0
+IQDG.US,D,20170929,000000,26.224,26.2707,26.2133,26.2707,6107.2532658054,0
+IQDG.US,D,20171002,000000,26.2424,26.3027,26.2327,26.3027,3655.2858615178,0
+IQDG.US,D,20171003,000000,26.3192,26.3667,26.3124,26.3667,4893.6324245236,0
+IQDG.US,D,20171004,000000,26.3667,26.3939,26.3667,26.3939,2842.4277598443,0
+IQDG.US,D,20171005,000000,26.3939,26.3939,26.3939,26.3939,0,0
+IQDG.US,D,20171006,000000,26.1114,26.1823,26.1114,26.1823,7775.2092437641,0
+IQDG.US,D,20171009,000000,26.191,26.2424,26.191,26.2424,2001.7532212314,0
+IQDG.US,D,20171010,000000,26.4162,26.4881,26.3939,26.4793,3371.970300098,0
+IQDG.US,D,20171011,000000,26.5065,26.5065,26.4832,26.4832,1905.9410495513,0
+IQDG.US,D,20171012,000000,26.587,26.6269,26.5783,26.6113,2726.0108200609,0
+IQDG.US,D,20171013,000000,26.6705,26.7006,26.654,26.6734,2077.9908632135,0
+IQDG.US,D,20171016,000000,26.6725,26.6734,26.6424,26.6443,1938.9086785165,0
+IQDG.US,D,20171017,000000,26.5599,26.6181,26.5415,26.6181,29119.688521928,0
+IQDG.US,D,20171018,000000,26.6181,26.7084,26.6181,26.6899,2401.4857224346,0
+IQDG.US,D,20171019,000000,26.5327,26.5327,26.4958,26.5017,1943.0296321372,0
+IQDG.US,D,20171020,000000,26.4094,26.4094,26.4094,26.4094,571.78231486539,0
+IQDG.US,D,20171023,000000,26.4444,26.4444,26.3658,26.3658,4132.2862431082,0
+IQDG.US,D,20171024,000000,26.4026,26.4026,26.3725,26.3939,2536.446953511,0
+IQDG.US,D,20171025,000000,26.3376,26.3376,26.3249,26.3249,514.08896417627,0
+IQDG.US,D,20171026,000000,26.4793,26.4793,26.4162,26.4289,5430.3866336134,0
+IQDG.US,D,20171027,000000,26.4259,26.4259,26.357,26.4026,6608.9793691198,0
+IQDG.US,D,20171030,000000,26.4541,26.4541,26.3842,26.4395,5495.2916531387,0
+IQDG.US,D,20171031,000000,26.5949,26.6453,26.5949,26.6269,4643.284492069,0
+IQDG.US,D,20171101,000000,26.5852,26.5852,26.5696,26.5783,979.75672330988,0
+IQDG.US,D,20171102,000000,26.5142,26.5405,26.5142,26.5239,1900.7898575255,0
+IQDG.US,D,20171103,000000,26.5822,26.6046,26.5822,26.6046,662.44329451972,0
+IQDG.US,D,20171106,000000,26.587,26.6637,26.5783,26.6637,4058.1090779365,0
+IQDG.US,D,20171107,000000,26.4706,26.4706,26.4706,26.4706,3649.1044310869,0
+IQDG.US,D,20171108,000000,26.5132,26.5327,26.5132,26.5327,756.19498938954,0
+IQDG.US,D,20171109,000000,26.2949,26.3036,26.2707,26.3017,3174.1645263068,0
+IQDG.US,D,20171110,000000,26.3192,26.3667,26.3192,26.356,1464.9990121416,0
+IQDG.US,D,20171113,000000,26.1192,26.2513,26.1192,26.2513,3842.7892512575,0
+IQDG.US,D,20171114,000000,26.2327,26.3279,26.2085,26.3075,2581.7774433381,0
+IQDG.US,D,20171115,000000,26.1726,26.224,26.1726,26.191,3542.9898753551,0
+IQDG.US,D,20171116,000000,26.4706,26.4706,26.4162,26.4696,7738.1206611782,0
+IQDG.US,D,20171117,000000,26.3939,26.3977,26.3755,26.3852,9453.4676057744,0
+IQDG.US,D,20171120,000000,26.587,26.6074,26.587,26.6074,1309.433012962,0
+IQDG.US,D,20171121,000000,26.7909,26.8374,26.7909,26.8336,2244.8894848499,0
+IQDG.US,D,20171122,000000,26.821,26.8481,26.8054,26.8481,2713.647959199,0
+IQDG.US,D,20171124,000000,27.0151,27.0326,27.0064,27.0326,4870.96717961,0
+IQDG.US,D,20171127,000000,26.9996,27.0044,26.9646,26.9646,10709.328221668,0
+IQDG.US,D,20171128,000000,26.9472,27.0637,26.9472,27.0637,34621.161605498,0
+IQDG.US,D,20171129,000000,26.9733,26.9733,26.7967,26.7967,7292.0274317427,0
+IQDG.US,D,20171130,000000,26.852,26.8578,26.7268,26.7268,3765.5213708703,0
+IQDG.US,D,20171201,000000,26.7084,26.753,26.6918,26.753,1049.812934861,0
+IQDG.US,D,20171204,000000,26.7452,26.7452,26.6831,26.7219,10383.772885637,0
+IQDG.US,D,20171205,000000,26.6046,26.6831,26.6046,26.6143,2544.6888607523,0
+IQDG.US,D,20171206,000000,26.6356,26.7181,26.6356,26.7055,1207.4394108509,0
+IQDG.US,D,20171207,000000,26.6453,26.6686,26.6181,26.6376,3658.3765767333,0
+IQDG.US,D,20171208,000000,26.7181,26.7618,26.7015,26.7618,6666.6727198089,0
+IQDG.US,D,20171211,000000,26.7452,26.7666,26.7181,26.754,5047.1379468929,0
+IQDG.US,D,20171212,000000,26.7201,26.7812,26.7181,26.7715,13647.568153192,0
+IQDG.US,D,20171213,000000,26.821,26.9209,26.8035,26.821,14408.914334608,0
+IQDG.US,D,20171214,000000,26.754,26.7802,26.7268,26.7268,2436.5138282102,0
+IQDG.US,D,20171215,000000,26.6637,26.6841,26.6637,26.6841,1320.7656354188,0
+IQDG.US,D,20171218,000000,26.9909,27.02,26.8754,26.8908,35867.750075745,0
+IQDG.US,D,20171219,000000,26.9288,26.9385,26.8578,26.9209,3570.8063122945,0
+IQDG.US,D,20171220,000000,26.8277,26.8277,26.7812,26.7909,12489.58018579,0
+IQDG.US,D,20171221,000000,26.8754,26.9472,26.8754,26.9191,4288.882480693,0
+IQDG.US,D,20171222,000000,26.8948,26.9209,26.8948,26.9209,1031.268643568,0
+IQDG.US,D,20171226,000000,26.9375,26.9724,26.9375,26.951,529.54254025371,0
+IQDG.US,D,20171227,000000,27.0675,27.0685,26.9996,26.9996,15067.236675507,0
+IQDG.US,D,20171228,000000,27.1432,27.1432,27.0685,27.1044,6557.4674488616,0
+IQDG.US,D,20171229,000000,27.2354,27.2354,27.0578,27.0772,5828.0586580063,0
+IQDG.US,D,20180102,000000,27.1996,27.2014,27.1306,27.1374,13062.39273906,0
+IQDG.US,D,20180103,000000,27.3937,27.3937,27.3849,27.3849,1863.7012749396,0
+IQDG.US,D,20180104,000000,27.6324,27.6334,26.7792,27.5966,4870.96717961,0
+IQDG.US,D,20180105,000000,27.6771,27.7625,27.6674,27.7625,17240.009471996,0
+IQDG.US,D,20180108,000000,27.7576,27.7576,27.7139,27.7208,10545.520315247,0
+IQDG.US,D,20180109,000000,27.6955,27.7576,27.6955,27.7499,3135.0154669106,0
+IQDG.US,D,20180110,000000,27.5877,27.615,27.5703,27.5829,1807.0381626557,0
+IQDG.US,D,20180111,000000,27.6247,27.7392,27.6247,27.7315,11199.721702525,0
+IQDG.US,D,20180112,000000,27.8178,27.9556,27.8178,27.9411,25415.981455368,0
+IQDG.US,D,20180116,000000,28.0207,28.0207,27.9615,27.9644,6931.4439899357,0
+IQDG.US,D,20180117,000000,28.2692,28.2692,28.2604,28.2604,1473.2409193829,0
+IQDG.US,D,20180118,000000,28.173,28.3129,28.173,28.2119,23390.532750818,0
+IQDG.US,D,20180119,000000,28.4876,28.5148,28.41,28.5148,9389.5928246543,0
+IQDG.US,D,20180122,000000,28.5419,28.6535,28.5419,28.6535,5462.3240241735,0
+IQDG.US,D,20180123,000000,28.7176,28.7894,28.6662,28.769,9331.8994739652,0
+IQDG.US,D,20180124,000000,28.8594,28.8594,28.7254,28.805,4502.1418305617,0
+IQDG.US,D,20180125,000000,28.8293,28.8293,28.5594,28.605,14231.71332892,0
+IQDG.US,D,20180126,000000,28.7613,28.8933,28.7361,28.8933,16889.72841424,0
+IQDG.US,D,20180129,000000,28.7176,28.7176,28.6118,28.6875,3767.5818476806,0
+IQDG.US,D,20180130,000000,28.5419,28.5963,28.5419,28.5419,2864.0627663528,0
+IQDG.US,D,20180131,000000,28.6206,28.6206,28.4537,28.605,8345.9613202243,0
+IQDG.US,D,20180201,000000,28.3906,28.4788,28.3906,28.4788,2962.9656532484,0
+IQDG.US,D,20180202,000000,28.1653,28.1653,27.845,27.845,63105.193031441,0
+IQDG.US,D,20180205,000000,27.5198,27.6053,26.7336,26.7482,29087.751131368,0
+IQDG.US,D,20180206,000000,26.6026,27.182,26.4327,27.1578,11200.75194093,0
+IQDG.US,D,20180207,000000,27.0229,27.1044,26.8831,26.8831,3327.670048676,0
+IQDG.US,D,20180208,000000,26.7792,26.7792,26.3036,26.3036,6941.7463739874,0
+IQDG.US,D,20180209,000000,26.2687,26.2687,26.2687,26.2687,6349.3592910187,0
+IQDG.US,D,20180212,000000,26.5666,26.7695,26.5666,26.7336,12959.368898544,0
+IQDG.US,D,20180213,000000,26.6162,26.7161,26.6162,26.7161,4876.1183716358,0
+IQDG.US,D,20180214,000000,26.9112,27.1986,26.8841,27.1986,55448.46120427,0
+IQDG.US,D,20180215,000000,27.4839,27.58,27.447,27.5538,4031.3228794023,0
+IQDG.US,D,20180216,000000,27.6587,27.7664,27.6508,27.6771,4220.8867459522,0
+IQDG.US,D,20180220,000000,27.3889,27.5383,27.3889,27.3889,10361.107640722,0
+IQDG.US,D,20180221,000000,27.5383,27.6334,27.4324,27.4324,18127.044738841,0
+IQDG.US,D,20180222,000000,27.4567,27.5441,27.45,27.4577,4058.1090779365,0
+IQDG.US,D,20180223,000000,27.4577,27.5286,27.4577,27.5286,2840.367283034,0
+IQDG.US,D,20180226,000000,27.8003,27.845,27.6955,27.845,40018.580610146,0
+IQDG.US,D,20180227,000000,28.4876,28.4876,27.4324,27.483,8862.1107612109,0
+IQDG.US,D,20180228,000000,27.3345,27.3345,27.0151,27.0772,8342.8706050088,0
+IQDG.US,D,20180301,000000,26.8103,26.8103,26.4687,26.6084,10375.530978395,0
+IQDG.US,D,20180302,000000,26.5298,26.6521,26.5124,26.6521,4571.1678037076,0
+IQDG.US,D,20180305,000000,26.6249,26.9161,26.6249,26.9151,12525.63852997,0
+IQDG.US,D,20180306,000000,27.0675,27.1306,27.0627,27.1044,6356.5709598549,0
+IQDG.US,D,20180307,000000,27.019,27.1306,26.9802,27.1306,3276.1581284179,0
+IQDG.US,D,20180308,000000,27.2083,27.2975,27.2083,27.2821,4434.146095821,0
+IQDG.US,D,20180309,000000,27.45,27.5383,27.45,27.5062,3905.6337939724,0
+IQDG.US,D,20180312,000000,27.5101,27.5286,27.4965,27.5101,3791.2773309993,0
+IQDG.US,D,20180313,000000,27.5966,27.5966,27.3345,27.3345,3995.2645352216,0
+IQDG.US,D,20180314,000000,27.4839,27.4839,27.3723,27.4383,6523.4695814912,0
+IQDG.US,D,20180315,000000,27.4218,27.5198,27.4218,27.4577,7029.3166384262,0
+IQDG.US,D,20180316,000000,27.3597,27.4024,27.2898,27.3432,19456.052281501,0
+IQDG.US,D,20180319,000000,27.2821,27.2821,27.1228,27.1578,2381.9111927365,0
+IQDG.US,D,20180320,000000,27.2063,27.2811,27.1899,27.2344,7089.0704659256,0
+IQDG.US,D,20180321,000000,27.2344,27.2344,27.2344,27.2344,227.68268754099,0
+IQDG.US,D,20180322,000000,26.9782,26.9782,26.8821,26.8821,3244.2207378578,0
+IQDG.US,D,20180323,000000,26.8734,26.8734,26.5783,26.5783,5652.9181291286,0
+IQDG.US,D,20180326,000000,26.8123,27.0132,26.8083,26.9967,3521.3548688467,0
+IQDG.US,D,20180327,000000,27.0219,27.1034,26.7142,26.7142,5565.3478646898,0
+IQDG.US,D,20180328,000000,26.9278,27.0665,26.9278,26.9782,10916.406141105,0
+IQDG.US,D,20180329,000000,27.1034,27.2423,27.1034,27.2073,1355.7937411943,0
+IQDG.US,D,20180402,000000,26.8356,26.8356,26.6793,26.7084,4321.8501096582,0
+IQDG.US,D,20180403,000000,27.0132,27.0132,26.854,26.8637,5003.867933876,0
+IQDG.US,D,20180404,000000,26.7316,27.1034,26.7316,27.1034,1837.9453148105,0
+IQDG.US,D,20180405,000000,27.1859,27.2811,27.1859,27.252,24986.372040415,0
+IQDG.US,D,20180406,000000,27.182,27.1937,26.9967,27.0471,5557.1059574485,0
+IQDG.US,D,20180409,000000,27.2888,27.4014,27.2888,27.4014,2989.7518517826,0
+IQDG.US,D,20180410,000000,27.4732,27.5693,27.4732,27.5489,7083.9192738998,0
+IQDG.US,D,20180411,000000,27.4208,27.4907,27.3752,27.3791,4261.0660437536,0
+IQDG.US,D,20180412,000000,27.3422,27.4567,27.3422,27.4393,2629.1684099756,0
+IQDG.US,D,20180413,000000,27.4306,27.4306,27.3422,27.3675,3822.1844831542,0
+IQDG.US,D,20180416,000000,27.4393,27.4393,27.4111,27.4306,3021.6892423427,0
+IQDG.US,D,20180417,000000,27.5451,27.5451,27.4306,27.5363,4844.1809810758,0
+IQDG.US,D,20180418,000000,27.579,27.579,27.5373,27.5693,2486.9955100631,0
+IQDG.US,D,20180419,000000,27.4014,27.4014,27.215,27.249,3305.0048037625,0
+IQDG.US,D,20180420,000000,27.0665,27.0762,26.9782,27.0054,17003.054638808,0
+IQDG.US,D,20180423,000000,26.9355,27.0044,26.9084,26.9442,4960.5979208592,0
+IQDG.US,D,20180424,000000,27.0364,27.0364,26.8637,26.8637,7775.2092437641,0
+IQDG.US,D,20180425,000000,26.7229,26.854,26.7142,26.854,3617.1670405268,0
+IQDG.US,D,20180426,000000,26.9976,27.0307,26.9579,27.0132,9481.2840427138,0
+IQDG.US,D,20180427,000000,27.0307,27.1219,27.0307,27.1122,1046.7222196455,0
+IQDG.US,D,20180430,000000,27.0665,27.0957,26.9927,27.0219,16966.996294627,0
+IQDG.US,D,20180501,000000,26.7812,26.8637,26.7812,26.8637,2359.245947823,0
+IQDG.US,D,20180502,000000,27.0665,27.1471,26.9976,26.9976,27213.747472377,0
+IQDG.US,D,20180503,000000,27.0665,27.1034,26.9093,27.0384,25738.446076184,0
+IQDG.US,D,20180504,000000,27.1568,27.1568,27.1122,27.1219,2690.9827142854,0
+IQDG.US,D,20180507,000000,27.1646,27.1986,27.1471,27.1568,34317.241275975,0
+IQDG.US,D,20180508,000000,27.1306,27.2102,27.0762,27.2073,18954.326178187,0
+IQDG.US,D,20180509,000000,27.1986,27.2811,27.1306,27.252,19055.289541892,0
+IQDG.US,D,20180510,000000,27.4208,27.483,27.3422,27.4732,36586.856482549,0
+IQDG.US,D,20180511,000000,27.5189,27.5189,27.4393,27.4393,611922.46360735,0
+IQDG.US,D,20180514,000000,27.6411,27.6451,27.5441,27.5441,7633.0363438516,0
+IQDG.US,D,20180515,000000,27.3675,27.3675,27.2888,27.3248,9482.314281119,0
+IQDG.US,D,20180516,000000,27.4014,27.5082,27.384,27.483,14261.59024267,0
+IQDG.US,D,20180517,000000,27.4567,27.5256,27.4567,27.5004,9734.7226903839,0
+IQDG.US,D,20180518,000000,27.4732,27.4907,27.4111,27.4393,18065.230434531,0
+IQDG.US,D,20180521,000000,27.6848,27.6848,27.5519,27.6411,50528.042581213,0
+IQDG.US,D,20180522,000000,27.6411,27.6664,27.5956,27.5956,19134.61789909,0
+IQDG.US,D,20180523,000000,27.2966,27.3675,27.2073,27.3675,6933.5044667461,0
+IQDG.US,D,20180524,000000,27.4208,27.4208,27.3248,27.4111,8771.4497815566,0
+IQDG.US,D,20180525,000000,27.2985,27.3248,27.2617,27.3248,3695.4651593192,0
+IQDG.US,D,20180529,000000,26.9617,27.0044,26.7511,26.7676,15504.057759296,0
+IQDG.US,D,20180530,000000,27.8809,27.8809,26.9539,27.1471,3113.3804604022,0
+IQDG.US,D,20180531,000000,27.1471,27.1471,26.9617,27.0568,8514.920418671,0
+IQDG.US,D,20180601,000000,27.2073,27.2617,27.2073,27.2617,497.60514969366,0
+IQDG.US,D,20180604,000000,27.3675,27.3675,27.3267,27.35,1946.1203473526,0
+IQDG.US,D,20180605,000000,27.4111,27.4111,27.3752,27.3752,3081.4430698421,0
+IQDG.US,D,20180606,000000,27.3917,27.5693,27.3752,27.5693,7901.9285675991,0
+IQDG.US,D,20180607,000000,27.4306,27.4306,27.2423,27.2423,12226.869392473,0
+IQDG.US,D,20180608,000000,27.3248,27.4092,27.3248,27.3927,1057.0246036971,0
+IQDG.US,D,20180611,000000,27.4645,27.5683,27.449,27.5451,16155.168431359,0
+IQDG.US,D,20180612,000000,27.5276,27.5276,27.4208,27.449,9775.9322265904,0
+IQDG.US,D,20180613,000000,27.5276,27.614,27.4995,27.5238,6801.6339508852,0
+IQDG.US,D,20180614,000000,27.5198,27.5538,27.4567,27.4567,1068.3572261539,0
+IQDG.US,D,20180615,000000,27.3335,27.4208,27.3199,27.4208,5666.3112283957,0
+IQDG.US,D,20180618,000000,27.0762,27.1384,27.0384,27.1384,8238.8165260874,0
+IQDG.US,D,20180619,000000,26.787,26.9355,26.7773,26.9181,3469.8429485885,0
+IQDG.US,D,20180620,000000,26.9355,26.9617,26.9219,26.9617,1095.1434246881,0
+IQDG.US,D,20180621,000000,26.9879,26.9879,26.818,26.8443,14385.218851289,0
+IQDG.US,D,20180622,000000,27.1219,27.1986,27.1122,27.1122,1723.5888518375,0
+IQDG.US,D,20180625,000000,26.7598,26.8249,26.7239,26.785,23848.988841115,0
+IQDG.US,D,20180626,000000,26.6851,26.6948,26.6376,26.6667,6289.6054635193,0
+IQDG.US,D,20180627,000000,26.621,26.657,26.3182,26.3182,22849.657588107,0
+IQDG.US,D,20180628,000000,26.2677,26.3667,26.2357,26.3182,17468.722397941,0
+IQDG.US,D,20180629,000000,26.6055,26.6851,26.5075,26.5706,23628.51782241,0
+IQDG.US,D,20180702,000000,26.2493,26.3279,26.193,26.3279,4093.137183712,0
+IQDG.US,D,20180703,000000,26.4618,26.4803,26.3473,26.3473,2412.8183448914,0
+IQDG.US,D,20180705,000000,26.4094,26.4444,26.3939,26.4094,8057.4945667787,0
+IQDG.US,D,20180706,000000,26.489,26.621,26.489,26.5967,7065.3749826069,0
+IQDG.US,D,20180709,000000,26.8249,26.8423,26.8074,26.8249,9085.6724951313,0
+IQDG.US,D,20180710,000000,26.9268,27.0034,26.9268,26.9927,15696.712341061,0
+IQDG.US,D,20180711,000000,26.7298,26.7298,26.5609,26.5706,25864.135161614,0
+IQDG.US,D,20180712,000000,26.7725,26.852,26.7725,26.852,53090.245494852,0
+IQDG.US,D,20180713,000000,26.8996,26.987,26.8996,26.987,2148.0470747646,0
+IQDG.US,D,20180716,000000,26.987,26.9967,26.9345,26.9345,12743.01883346,0
+IQDG.US,D,20180717,000000,26.9822,27.0113,26.9782,26.9976,5454.0821169322,0
+IQDG.US,D,20180718,000000,27.0122,27.0762,27.0034,27.0384,15583.386116493,0
+IQDG.US,D,20180719,000000,26.8249,26.9268,26.8113,26.9268,3184.4669103584,0
+IQDG.US,D,20180720,000000,27.017,27.0957,26.9782,27.0957,8747.7542982379,0
+IQDG.US,D,20180723,000000,27.0287,27.0287,27.0287,27.0287,370.88582585863,0
+IQDG.US,D,20180724,000000,27.2627,27.2627,27.1219,27.1646,5760.0629232656,0
+IQDG.US,D,20180725,000000,27.1927,27.4315,27.1927,27.4227,12247.474160576,0
+IQDG.US,D,20180726,000000,27.3685,27.3685,27.2908,27.2908,1790.5543481731,0
+IQDG.US,D,20180727,000000,27.3723,27.3723,27.2627,27.2849,3835.5775824213,0
+IQDG.US,D,20180730,000000,27.2898,27.2898,27.2898,27.2898,341.00891210891,0
+IQDG.US,D,20180731,000000,27.3276,27.3276,27.1996,27.2354,5507.6545140007,0
+IQDG.US,D,20180801,000000,27.1384,27.1384,27.0888,27.0957,1012.7243522751,0
+IQDG.US,D,20180802,000000,26.9268,26.9782,26.9268,26.9782,1045.6919812403,0
+IQDG.US,D,20180803,000000,26.9782,27.0384,26.9782,27.0384,2605.4729266569,0
+IQDG.US,D,20180806,000000,26.8899,26.8899,26.8423,26.8423,9665.696717238,0
+IQDG.US,D,20180807,000000,26.987,27.0034,26.9268,26.9345,5216.0970453396,0
+IQDG.US,D,20180808,000000,26.852,26.8996,26.8006,26.8714,5131.6174961162,0
+IQDG.US,D,20180809,000000,26.9608,26.9705,26.8714,26.8714,11246.082430758,0
+IQDG.US,D,20180810,000000,26.4978,26.5142,26.4094,26.4715,2821.8229917411,0
+IQDG.US,D,20180813,000000,26.3862,26.4347,26.3522,26.4347,4077.6836076346,0
+IQDG.US,D,20180814,000000,26.4347,26.4618,26.4347,26.4347,5188.2806084002,0
+IQDG.US,D,20180815,000000,26.0531,26.1318,25.9833,26.1231,4692.7359355168,0
+IQDG.US,D,20180816,000000,26.2716,26.3755,26.2677,26.2677,4175.5562561251,0
+IQDG.US,D,20180817,000000,26.4259,26.5142,26.4259,26.4715,3740.7956491463,0
+IQDG.US,D,20180820,000000,26.5929,26.621,26.5919,26.621,2456.0883579083,0
+IQDG.US,D,20180821,000000,26.785,26.8617,26.7482,26.8249,8639.5792656958,0
+IQDG.US,D,20180822,000000,26.7929,26.8511,26.785,26.785,9501.8888108171,0
+IQDG.US,D,20180823,000000,26.8074,26.8074,26.6667,26.6948,7544.4358410076,0
+IQDG.US,D,20180824,000000,26.8006,26.8996,26.8006,26.8802,9434.9233144815,0
+IQDG.US,D,20180827,000000,27.1559,27.2607,27.1549,27.2481,6559.5279256719,0
+IQDG.US,D,20180828,000000,27.2267,27.2354,27.1268,27.1268,7081.8587970895,0
+IQDG.US,D,20180829,000000,27.0297,27.1908,27.0297,27.1908,4905.9952853855,0
+IQDG.US,D,20180830,000000,27.0034,27.0568,27.0034,27.0122,5904.2962999884,0
+IQDG.US,D,20180831,000000,26.7559,26.8802,26.7385,26.7929,22153.216426217,0
+IQDG.US,D,20180904,000000,26.588,26.588,26.4444,26.5424,3408.0286442787,0
+IQDG.US,D,20180905,000000,26.3939,26.3939,26.3027,26.3279,3768.6120860857,0
+IQDG.US,D,20180906,000000,26.2221,26.2221,26.1318,26.2143,2309.7945043751,0
+IQDG.US,D,20180907,000000,25.9018,26.0192,25.9018,25.9736,8198.637228286,0
+IQDG.US,D,20180910,000000,26.0707,26.1182,25.9552,26.0192,43450.304737744,0
+IQDG.US,D,20180911,000000,25.8668,26.0531,25.8668,26.0531,5263.4880119771,0
+IQDG.US,D,20180912,000000,26.1318,26.2745,26.1318,26.2493,8781.7521656082,0
+IQDG.US,D,20180913,000000,26.3046,26.3182,26.2861,26.3182,2491.1164636838,0
+IQDG.US,D,20180914,000000,26.3745,26.3745,26.2891,26.293,4953.386252023,0
+IQDG.US,D,20180917,000000,26.4279,26.4279,26.3211,26.3279,6115.4951730467,0
+IQDG.US,D,20180918,000000,26.4201,26.4618,26.4104,26.4259,7543.4056026025,0
+IQDG.US,D,20180919,000000,26.4978,26.5793,26.4978,26.5706,11764.292348555,0
+IQDG.US,D,20180920,000000,26.6667,26.8423,26.6667,26.8423,526.45182503822,0
+IQDG.US,D,20180921,000000,26.7929,26.7929,26.7832,26.7832,905.57955813815,0
+IQDG.US,D,20180924,000000,26.7559,26.7559,26.6036,26.621,4456.8113407345,0
+IQDG.US,D,20180925,000000,26.7258,26.7385,26.6667,26.6899,3355.4864856154,0
+IQDG.US,D,20180926,000000,26.6385,26.7763,26.6385,26.6764,4026.1716873765,0
+IQDG.US,D,20180927,000000,26.6152,26.657,26.5521,26.5609,11129.665490975,0
+IQDG.US,D,20180928,000000,26.421,26.421,26.3658,26.3745,17160.681114797,0
+IQDG.US,D,20181001,000000,26.5239,26.5385,26.4444,26.4978,3371.970300098,0
+IQDG.US,D,20181002,000000,26.257,26.3658,26.257,26.357,6415.2945489491,0
+IQDG.US,D,20181003,000000,26.3822,26.3832,26.3366,26.3366,3997.3250120319,0
+IQDG.US,D,20181004,000000,25.9813,25.9813,25.6513,25.7378,52574.096053866,0
+IQDG.US,D,20181005,000000,25.5611,25.5805,25.5077,25.5805,2888.7884880767,0
+IQDG.US,D,20181008,000000,25.3378,25.3815,25.197,25.365,1176.532258696,0
+IQDG.US,D,20181009,000000,24.9893,25.1873,24.9893,25.1689,6017.6225245563,0
+IQDG.US,D,20181010,000000,24.9457,24.9544,24.5516,24.571,11248.142907569,0
+IQDG.US,D,20181011,000000,24.5137,24.5137,24.2226,24.275,7555.7684634644,0
+IQDG.US,D,20181012,000000,24.4293,24.5264,24.3205,24.4904,9115.549408881,0
+IQDG.US,D,20181015,000000,24.438,24.438,24.3488,24.3662,2656.984846915,0
+IQDG.US,D,20181016,000000,24.7224,24.7952,24.7224,24.7952,3256.5835987198,0
+IQDG.US,D,20181017,000000,24.6943,24.8166,24.6943,24.7331,5984.6548955911,0
+IQDG.US,D,20181018,000000,24.6322,24.6322,24.3488,24.4216,15251.649350031,0
+IQDG.US,D,20181019,000000,24.4449,24.4633,24.4449,24.4449,6171.1280469255,0
+IQDG.US,D,20181022,000000,24.3322,24.3419,24.2847,24.3419,4283.7312886672,0
+IQDG.US,D,20181023,000000,23.9032,24.2235,23.8673,24.1692,57867.460979593,0
+IQDG.US,D,20181024,000000,23.811,23.811,23.6343,23.6343,94606.792746106,0
+IQDG.US,D,20181025,000000,23.8896,23.9634,23.8392,23.8935,3306.0350421676,0
+IQDG.US,D,20181026,000000,23.6159,23.8673,23.6159,23.7314,7459.9562917843,0
+IQDG.US,D,20181029,000000,23.811,23.811,23.4926,23.6159,12634.843800918,0
+IQDG.US,D,20181030,000000,23.6392,23.8392,23.6392,23.8304,31892.060070221,0
+IQDG.US,D,20181031,000000,24.1692,24.272,24.1595,24.1779,122539.64662529,0
+IQDG.US,D,20181101,000000,24.4119,24.5098,24.3798,24.4633,52940.860926104,0
+IQDG.US,D,20181102,000000,24.5826,24.5836,24.3662,24.5836,74135.955635519,0
+IQDG.US,D,20181105,000000,24.4536,24.5264,24.4216,24.4817,35507.166633938,0
+IQDG.US,D,20181106,000000,24.5001,24.5438,24.3739,24.5438,21242.485676053,0
+IQDG.US,D,20181107,000000,24.8117,24.8923,24.802,24.8923,45458.239389406,0
+IQDG.US,D,20181108,000000,24.7671,24.7671,24.6079,24.6079,36553.888853583,0
+IQDG.US,D,20181109,000000,24.4216,24.4216,24.404,24.404,992.11958417184,0
+IQDG.US,D,20181112,000000,23.9294,23.9672,23.9217,23.9217,2373.6692854952,0
+IQDG.US,D,20181113,000000,23.7868,23.944,23.7868,23.877,10209.662595164,0
+IQDG.US,D,20181114,000000,24.0837,24.0837,23.8489,23.9294,18377.392671296,0
+IQDG.US,D,20181115,000000,23.7061,23.9235,23.7061,23.8867,9102.1563096139,0
+IQDG.US,D,20181116,000000,23.6974,23.8867,23.6974,23.8867,3251.432406694,0
+IQDG.US,D,20181119,000000,23.9294,23.9294,23.6527,23.6974,23253.511042931,0
+IQDG.US,D,20181120,000000,23.3228,23.4557,23.2432,23.2606,14641.748214174,0
+IQDG.US,D,20181121,000000,23.5829,23.6974,23.546,23.6246,12611.148317598,0
+IQDG.US,D,20181123,000000,23.6713,23.7149,23.6713,23.7149,738.68093650177,0
+IQDG.US,D,20181126,000000,23.91,23.9459,23.8489,23.9459,17538.778609493,0
+IQDG.US,D,20181127,000000,23.8304,23.8304,23.7237,23.7868,29899.578994636,0
+IQDG.US,D,20181128,000000,23.9207,24.2584,23.8673,24.2497,6231.9121128301,0
+IQDG.US,D,20181129,000000,24.24,24.2584,24.0886,24.206,23240.117943664,0
+IQDG.US,D,20181130,000000,24.1168,24.1342,24.0546,24.0799,2012.0556052831,0
+IQDG.US,D,20181203,000000,24.4119,24.438,24.3856,24.4147,16143.835808902,0
+IQDG.US,D,20181204,000000,24.2235,24.272,23.7061,23.7595,98328.013865553,0
+IQDG.US,D,20181206,000000,23.4102,23.5101,23.1888,23.5101,28947.638708266,0
+IQDG.US,D,20181207,000000,23.4383,23.4654,23.2606,23.2946,31357.366337942,0
+IQDG.US,D,20181210,000000,23.1655,23.1888,22.9889,23.1655,49830.571180918,0
+IQDG.US,D,20181211,000000,23.1801,23.1801,23.0539,23.1315,15541.146341882,0
+IQDG.US,D,20181212,000000,23.4751,23.5829,23.4664,23.4664,15663.744712096,0
+IQDG.US,D,20181213,000000,23.4751,23.4751,23.3859,23.4529,12850.163627597,0
+IQDG.US,D,20181214,000000,23.1354,23.1354,23.0025,23.0025,23921.105529477,0
+IQDG.US,D,20181217,000000,22.8743,22.9287,22.689,22.7384,25333.562382955,0
+IQDG.US,D,20181218,000000,22.849,22.9034,22.655,22.7277,67438.375763556,0
+IQDG.US,D,20181219,000000,22.8452,22.8743,22.4307,22.4841,43591.447399251,0
+IQDG.US,D,20181220,000000,22.4307,22.4744,22.2085,22.2522,77979.775125182,0
+IQDG.US,D,20181221,000000,22.1687,22.2522,21.9298,21.9493,34908.598120539,0
+IQDG.US,D,20181224,000000,22.0046,22.0046,21.7532,21.7532,1910.0620031719,0
+IQDG.US,D,20181226,000000,21.7338,22.2619,21.6882,22.2619,85759.105322566,0
+IQDG.US,D,20181227,000000,21.9725,22.2337,21.9387,22.2337,102853.85117943,0
+IQDG.US,D,20181228,000000,22.3841,22.487,22.2774,22.4191,86872.793038548,0
+IQDG.US,D,20181231,000000,22.5191,22.5501,22.2977,22.522,58469.120208208,0
+IQDG.US,D,20190102,000000,22.3705,22.4609,22.3511,22.4269,13777.378192243,0
+IQDG.US,D,20190103,000000,22.2968,22.2987,22.2201,22.2337,11827.13689127,0
+IQDG.US,D,20190104,000000,22.5782,22.9093,22.5782,22.8801,9305.113275431,0
+IQDG.US,D,20190107,000000,22.9549,23.1966,22.9549,23.0733,15378.368673866,0
+IQDG.US,D,20190108,000000,23.2684,23.3422,23.1936,23.2937,13527.030259788,0
+IQDG.US,D,20190109,000000,23.5382,23.6916,23.5198,23.6266,11803.44140795,0
+IQDG.US,D,20190110,000000,23.5479,23.6062,23.4946,23.5848,4415.601804528,0
+IQDG.US,D,20190111,000000,23.4848,23.5023,23.4567,23.4936,6374.0850127426,0
+IQDG.US,D,20190114,000000,23.3694,23.3694,23.2509,23.2897,10607.334619557,0
+IQDG.US,D,20190115,000000,23.447,23.4936,23.3829,23.4936,17216.313988676,0
+IQDG.US,D,20190116,000000,23.6003,23.6003,23.5111,23.5285,14646.8994062,0
+IQDG.US,D,20190117,000000,23.4208,23.7081,23.4208,23.6266,3462.6312797524,0
+IQDG.US,D,20190118,000000,23.8614,23.9508,23.8614,23.8887,23730.511424522,0
+IQDG.US,D,20190122,000000,23.7625,23.7886,23.6644,23.6916,15977.967425671,0
+IQDG.US,D,20190123,000000,23.843,23.843,23.6994,23.7886,5854.8448565405,0
+IQDG.US,D,20190124,000000,23.7886,23.8711,23.7886,23.8246,3632.6206166042,0
+IQDG.US,D,20190125,000000,24.0313,24.0683,23.9411,24.0061,11430.495105282,0
+IQDG.US,D,20190128,000000,23.8974,23.9702,23.8857,23.9508,15527.753242614,0
+IQDG.US,D,20190129,000000,24.04,24.0896,24.04,24.0594,22848.627349702,0
+IQDG.US,D,20190130,000000,24.2293,24.4516,24.2138,24.3818,4451.6601487087,0
+IQDG.US,D,20190131,000000,24.4701,24.5341,24.4516,24.5341,9218.5732493973,0
+IQDG.US,D,20190201,000000,24.5875,24.6487,24.5875,24.5943,9652.3036179708,0
+IQDG.US,D,20190204,000000,24.6147,24.7331,24.6147,24.7331,7980.2266863915,0
+IQDG.US,D,20190205,000000,24.9175,24.9651,24.9107,24.9262,11127.605014164,0
+IQDG.US,D,20190206,000000,24.8583,24.8583,24.7681,24.7865,5365.4816140882,0
+IQDG.US,D,20190207,000000,24.6875,24.6875,24.5497,24.5497,6169.0675701152,0
+IQDG.US,D,20190208,000000,24.4283,24.4429,24.3108,24.4429,18169.284513452,0
+IQDG.US,D,20190211,000000,24.4429,24.4429,24.3642,24.4429,5700.3090957661,0
+IQDG.US,D,20190212,000000,24.6506,24.6953,24.6506,24.6904,3484.2662862608,0
+IQDG.US,D,20190213,000000,24.7865,24.7962,24.7438,24.7438,1268.2234767555,0
+IQDG.US,D,20190214,000000,24.8224,24.902,24.8224,24.8224,3126.7735596693,0
+IQDG.US,D,20190215,000000,25.0282,25.1127,25.0282,25.1127,454.33513667682,0
+IQDG.US,D,20190219,000000,24.9913,25.1641,24.9661,25.0991,6162.8861396842,0
+IQDG.US,D,20190220,000000,25.2262,25.2631,25.2059,25.2059,4138.4676735392,0
+IQDG.US,D,20190221,000000,25.198,25.199,25.1544,25.1709,6938.6556587719,0
+IQDG.US,D,20190222,000000,25.3097,25.3427,25.2912,25.3427,9073.3096342693,0
+IQDG.US,D,20190225,000000,25.4417,25.4417,25.3873,25.399,7289.9669549324,0
+IQDG.US,D,20190226,000000,25.4233,25.5999,25.4233,25.595,1679.2886004155,0
+IQDG.US,D,20190227,000000,25.3505,25.3922,25.3505,25.3659,1678.2583620103,0
+IQDG.US,D,20190228,000000,25.3329,25.3873,25.3242,25.3252,18894.572350687,0
+IQDG.US,D,20190301,000000,25.595,25.595,25.5222,25.5746,4303.3058183653,0
+IQDG.US,D,20190304,000000,25.6834,25.6834,25.5679,25.6047,17241.0397104,0
+IQDG.US,D,20190305,000000,25.6436,25.7095,25.6397,25.6824,2652.8638932944,0
+IQDG.US,D,20190306,000000,25.7174,25.7174,25.6135,25.6513,10165.362343742,0
+IQDG.US,D,20190307,000000,25.4854,25.4854,25.2534,25.2534,5574.6200103362,0
+IQDG.US,D,20190308,000000,25.1544,25.2184,25.1544,25.2184,3928.299038886,0
+IQDG.US,D,20190311,000000,25.2349,25.4057,25.2349,25.3912,7089.0704659256,0
+IQDG.US,D,20190312,000000,25.4417,25.4417,25.4039,25.4039,5750.7907776191,0
+IQDG.US,D,20190313,000000,25.4494,25.5766,25.4494,25.5582,14050.391369611,0
+IQDG.US,D,20190314,000000,25.5679,25.5679,25.5388,25.5416,3538.8689217344,0
+IQDG.US,D,20190315,000000,25.7639,25.8882,25.7639,25.8561,19354.058679389,0
+IQDG.US,D,20190318,000000,25.9348,25.9901,25.8979,25.9833,11268.747675672,0
+IQDG.US,D,20190319,000000,26.1502,26.1542,26.0444,26.0668,4168.3445872889,0
+IQDG.US,D,20190320,000000,25.9609,26.1639,25.8979,26.0212,22327.326716689,0
+IQDG.US,D,20190321,000000,25.8096,26.025,25.8096,26.025,8360.3846578966,0
+IQDG.US,D,20190322,000000,25.6251,25.6251,25.5475,25.5475,918.97265740527,0
+IQDG.US,D,20190325,000000,25.4581,25.5164,25.3776,25.5164,5272.7601576235,0
+IQDG.US,D,20190326,000000,25.7649,25.7649,25.7008,25.7212,6765.5756067045,0
+IQDG.US,D,20190327,000000,25.6543,25.6834,25.63,25.6533,6146.4023252016,0
+IQDG.US,D,20190328,000000,25.6747,25.6834,25.6038,25.6562,60792.307811851,0
+IQDG.US,D,20190329,000000,25.7833,25.8551,25.7833,25.8551,45241.889324322,0
+IQDG.US,D,20190401,000000,26.0523,26.1182,26.0523,26.1182,5813.635320334,0
+IQDG.US,D,20190402,000000,26.1696,26.19,26.1415,26.19,50214.850106043,0
+IQDG.US,D,20190403,000000,26.3502,26.3862,26.3036,26.3395,11877.618573123,0
+IQDG.US,D,20190404,000000,26.3036,26.3231,26.2735,26.3231,11912.646678899,0
+IQDG.US,D,20190405,000000,26.3211,26.3959,26.3211,26.3929,48038.986594339,0
+IQDG.US,D,20190408,000000,26.4056,26.4386,26.3599,26.4386,16232.436311746,0
+IQDG.US,D,20190409,000000,26.3959,26.3959,26.2697,26.2716,7616.552529369,0
+IQDG.US,D,20190410,000000,26.3405,26.4056,26.2949,26.3716,5286.1532568906,0
+IQDG.US,D,20190411,000000,26.3036,26.3599,26.2881,26.3298,8072.9481428562,0
+IQDG.US,D,20190412,000000,26.4376,26.4473,26.4113,26.4473,3086.5942618679,0
+IQDG.US,D,20190415,000000,26.4483,26.4647,26.4483,26.4638,2440.6347818308,0
+IQDG.US,D,20190416,000000,26.5657,26.5754,26.5124,26.5269,5610.6783545169,0
+IQDG.US,D,20190417,000000,26.5026,26.5239,26.457,26.5124,6910.8392218325,0
+IQDG.US,D,20190418,000000,26.5172,26.5288,26.4056,26.4968,14372.855990427,0
+IQDG.US,D,20190422,000000,26.4298,26.4638,26.4298,26.4638,3741.8258875515,0
+IQDG.US,D,20190423,000000,26.4793,26.5045,26.4784,26.5045,1526.8133164514,0
+IQDG.US,D,20190424,000000,26.4929,26.4929,26.3977,26.4269,9498.7980956016,0
+IQDG.US,D,20190425,000000,26.26,26.3599,26.26,26.324,2407.6671528656,0
+IQDG.US,D,20190426,000000,26.3959,26.4725,26.3959,26.4337,8529.3437563433,0
+IQDG.US,D,20190429,000000,26.4929,26.5852,26.491,26.5754,10953.494723691,0
+IQDG.US,D,20190430,000000,26.5569,26.6443,26.5385,26.6181,21630.885554799,0
+IQDG.US,D,20190501,000000,26.5666,26.6434,26.423,26.423,4756.6107166369,0
+IQDG.US,D,20190502,000000,26.3065,26.3065,26.2318,26.2551,9627.5778962469,0
+IQDG.US,D,20190503,000000,26.4744,26.491,26.4501,26.491,9978.8891924075,0
+IQDG.US,D,20190506,000000,26.1366,26.227,26.1366,26.2066,4963.6886360747,0
+IQDG.US,D,20190507,000000,25.9279,25.9368,25.7805,25.8551,14729.318478613,0
+IQDG.US,D,20190508,000000,25.9358,26.0183,25.9358,25.9425,3874.7266418175,0
+IQDG.US,D,20190509,000000,25.665,25.8551,25.665,25.8377,7017.9840159694,0
+IQDG.US,D,20190510,000000,25.8891,26.0426,25.8096,26.0212,2260.3430609273,0
+IQDG.US,D,20190513,000000,25.5222,25.5222,25.3873,25.43,16205.650113212,0
+IQDG.US,D,20190514,000000,25.5388,25.6698,25.5388,25.6135,4244.582229271,0
+IQDG.US,D,20190515,000000,25.5388,25.7726,25.5388,25.7532,2877.4558656199,0
+IQDG.US,D,20190516,000000,25.9522,25.9619,25.8814,25.8814,10034.522066286,0
+IQDG.US,D,20190517,000000,25.8066,25.8377,25.7669,25.7833,3724.3118346637,0
+IQDG.US,D,20190520,000000,25.5222,25.5853,25.4951,25.5135,6096.9508817538,0
+IQDG.US,D,20190521,000000,25.6038,25.6873,25.5533,25.6737,5208.8853765034,0
+IQDG.US,D,20190522,000000,25.4581,25.665,25.4581,25.63,7911.2007132456,0
+IQDG.US,D,20190523,000000,25.3679,25.3776,25.2786,25.3329,7297.1786237685,0
+IQDG.US,D,20190524,000000,25.5485,25.5853,25.4854,25.5552,9297.9016065948,0
+IQDG.US,D,20190528,000000,25.5766,25.5766,25.3728,25.3728,2469.4814571754,0
+IQDG.US,D,20190529,000000,25.1456,25.1456,25.0524,25.1175,5350.0280380107,0
+IQDG.US,D,20190530,000000,25.2301,25.2417,25.1806,25.2417,4321.8501096582,0
+IQDG.US,D,20190531,000000,24.9903,25.0816,24.8574,25.0272,19064.561687539,0
+IQDG.US,D,20190603,000000,25.0894,25.2524,25.0894,25.2184,9435.9535528866,0
+IQDG.US,D,20190604,000000,25.3145,25.3942,25.3048,25.3942,9859.3815374086,0
+IQDG.US,D,20190605,000000,25.5766,25.5766,25.432,25.4484,11191.479795285,0
+IQDG.US,D,20190606,000000,25.5766,25.6135,25.5388,25.595,12668.841668287,0
+IQDG.US,D,20190607,000000,25.8329,25.9813,25.8329,25.9231,7660.852780791,0
+IQDG.US,D,20190610,000000,26.027,26.0794,26.027,26.0386,5981.5641803756,0
+IQDG.US,D,20190611,000000,26.2881,26.3124,26.2192,26.2347,7361.0534048886,0
+IQDG.US,D,20190612,000000,26.1512,26.1696,26.0843,26.0843,15668.895904122,0
+IQDG.US,D,20190613,000000,26.0881,26.0881,26.0328,26.061,9407.1068775421,0
+IQDG.US,D,20190614,000000,25.8348,25.8348,25.7736,25.8057,5065.6822381858,0
+IQDG.US,D,20190617,000000,25.7736,25.7736,25.7028,25.7028,2944.4213619555,0
+IQDG.US,D,20190618,000000,25.8891,26.0095,25.8853,25.9998,11970.340029587,0
+IQDG.US,D,20190619,000000,26.0493,26.1988,26.0434,26.1969,5160.4641714608,0
+IQDG.US,D,20190620,000000,26.3919,26.4133,26.3502,26.4133,6818.1177653678,0
+IQDG.US,D,20190621,000000,26.223,26.2949,26.2066,26.2697,7445.532954112,0
+IQDG.US,D,20190624,000000,26.3512,26.3609,26.3221,26.3463,13731.017464011,0
+IQDG.US,D,20190625,000000,26.3706,26.3706,26.1784,26.1784,2615.7753107085,0
+IQDG.US,D,20190626,000000,26.291,26.3512,26.2648,26.2697,7748.4230452299,0
+IQDG.US,D,20190627,000000,26.3415,26.3453,26.3036,26.3075,18953.295939781,0
+IQDG.US,D,20190628,000000,26.4948,26.5221,26.4677,26.4948,17406.908093631,0
+IQDG.US,D,20190701,000000,26.7947,26.7947,26.6297,26.687,17403.817378417,0
+IQDG.US,D,20190702,000000,26.7889,26.8481,26.7792,26.8297,11234.749808301,0
+IQDG.US,D,20190703,000000,27.0219,27.0423,27.0219,27.0413,3280.2790820385,0
+IQDG.US,D,20190705,000000,26.6774,26.7404,26.6774,26.7064,2366.4576166591,0
+IQDG.US,D,20190708,000000,26.6491,26.7055,26.6297,26.6686,9023.8581908215,0
+IQDG.US,D,20190709,000000,26.4463,26.5142,26.4463,26.5142,7566.0708475161,0
+IQDG.US,D,20190710,000000,26.588,26.5967,26.5132,26.5735,10855.622075201,0
+IQDG.US,D,20190711,000000,26.5132,26.556,26.5132,26.556,5257.3065815461,0
+IQDG.US,D,20190712,000000,26.5132,26.5609,26.5132,26.5609,1692.6816996826,0
+IQDG.US,D,20190715,000000,26.6055,26.6491,26.6055,26.6453,13397.220220738,0
+IQDG.US,D,20190716,000000,26.6278,26.6278,26.5443,26.5599,2787.8251243707,0
+IQDG.US,D,20190717,000000,26.5696,26.6055,26.5405,26.5589,27302.347975221,0
+IQDG.US,D,20190718,000000,26.5026,26.6337,26.4832,26.6337,34010.230231236,0
+IQDG.US,D,20190719,000000,26.6764,26.6764,26.5783,26.5832,10085.003748139,0
+IQDG.US,D,20190722,000000,26.6064,26.6667,26.588,26.6394,7787.5721046261,0
+IQDG.US,D,20190723,000000,26.7316,26.7909,26.7316,26.7715,5453.051878527,0
+IQDG.US,D,20190724,000000,26.7947,26.8035,26.7511,26.7977,4713.3407036201,0
+IQDG.US,D,20190725,000000,26.6667,26.6774,26.5318,26.5385,18171.344990263,0
+IQDG.US,D,20190726,000000,26.5967,26.6055,26.588,26.6055,771.64856546698,0
+IQDG.US,D,20190729,000000,26.6394,26.6677,26.6297,26.6531,6233.9725896405,0
+IQDG.US,D,20190730,000000,26.2949,26.3512,26.2832,26.291,7496.014635965,0
+IQDG.US,D,20190731,000000,26.3609,26.4307,26.1047,26.1211,36806.297262848,0
+IQDG.US,D,20190801,000000,26.2318,26.3939,26.0774,26.1047,42510.727312236,0
+IQDG.US,D,20190802,000000,26.025,26.025,25.895,25.9716,8534.4949483691,0
+IQDG.US,D,20190805,000000,25.6164,25.6164,25.2282,25.299,31356.336099537,0
+IQDG.US,D,20190806,000000,25.5232,25.5232,25.3689,25.5174,18197.100950392,0
+IQDG.US,D,20190807,000000,25.4417,25.6756,25.4067,25.6698,13424.006419272,0
+IQDG.US,D,20190808,000000,25.7863,25.9882,25.7863,25.9416,6291.6659403296,0
+IQDG.US,D,20190809,000000,25.7513,25.7639,25.6863,25.7639,12905.796501475,0
+IQDG.US,D,20190812,000000,25.6863,25.696,25.5611,25.5815,8362.4451347069,0
+IQDG.US,D,20190813,000000,25.7416,25.7678,25.7416,25.7484,4909.086000601,0
+IQDG.US,D,20190814,000000,25.3417,25.3417,25.1145,25.1437,32064.109883884,0
+IQDG.US,D,20190815,000000,25.2165,25.2611,25.1242,25.2253,7829.8118792377,0
+IQDG.US,D,20190816,000000,25.3689,25.4961,25.3427,25.4417,6920.1113674789,0
+IQDG.US,D,20190819,000000,25.6067,25.6998,25.6067,25.6096,14087.479952197,0
+IQDG.US,D,20190820,000000,25.5708,25.6067,25.5329,25.5329,7049.9214065295,0
+IQDG.US,D,20190821,000000,25.8775,25.9377,25.8649,25.8678,10516.673639903,0
+IQDG.US,D,20190822,000000,25.696,25.7863,25.696,25.7863,8829.1431322457,0
+IQDG.US,D,20190823,000000,25.6863,25.7416,25.4524,25.4524,3636.7415702249,0
+IQDG.US,D,20190826,000000,25.6426,25.6426,25.5708,25.5989,5661.1600363699,0
+IQDG.US,D,20190827,000000,25.6688,25.7416,25.6203,25.6203,5355.1792300366,0
+IQDG.US,D,20190828,000000,25.6242,25.6242,25.5815,25.5834,7446.5631925172,0
+IQDG.US,D,20190829,000000,25.8057,25.8057,25.7513,25.7572,9259.7827856038,0
+IQDG.US,D,20190830,000000,25.9882,25.9882,25.7698,25.8474,15620.474699079,0
+IQDG.US,D,20190903,000000,25.7785,25.8862,25.7698,25.8862,9043.4327205196,0
+IQDG.US,D,20190904,000000,26.2143,26.2376,26.1979,26.2376,2891.8792032922,0
+IQDG.US,D,20190905,000000,26.4094,26.4404,26.3716,26.4065,18359.878618407,0
+IQDG.US,D,20190906,000000,26.4677,26.5579,26.458,26.4851,7926.6542893231,0
+IQDG.US,D,20190909,000000,26.4677,26.4677,26.3929,26.4172,2894.9699185076,0
+IQDG.US,D,20190910,000000,26.1502,26.2464,26.0959,26.2376,3690.3139672934,0
+IQDG.US,D,20190911,000000,26.2327,26.3609,26.2327,26.3609,16030.509584334,0
+IQDG.US,D,20190912,000000,26.5142,26.5502,26.4677,26.5249,6959.2604268751,0
+IQDG.US,D,20190913,000000,26.5221,26.6084,26.5045,26.5288,4321.8501096582,0
+IQDG.US,D,20190916,000000,26.3221,26.3259,26.2561,26.2561,13703.201027071,0
+IQDG.US,D,20190917,000000,26.3036,26.489,26.3036,26.489,29045.511356757,0
+IQDG.US,D,20190918,000000,26.4677,26.4677,26.3415,26.4434,11737.506150021,0
+IQDG.US,D,20190919,000000,26.5318,26.5579,26.458,26.458,6224.700443994,0
+IQDG.US,D,20190920,000000,26.4501,26.4501,26.3512,26.3522,3624.3787093629,0
+IQDG.US,D,20190923,000000,26.2949,26.3492,26.2415,26.3192,11108.030484466,0
+IQDG.US,D,20190924,000000,26.4317,26.4317,26.1678,26.2318,12372.133007601,0
+IQDG.US,D,20190925,000000,26.1037,26.1862,26.058,26.1609,15473.150607141,0
+IQDG.US,D,20190926,000000,26.3036,26.3036,26.2221,26.2503,12799.681945744,0
+IQDG.US,D,20190927,000000,26.3124,26.3124,26.1299,26.1726,4483.5975392688,0
+IQDG.US,D,20190930,000000,26.2464,26.3415,26.2318,26.2697,30146.836211875,0
+IQDG.US,D,20191001,000000,26.2697,26.2881,26.0765,26.0765,7970.9545407451,0
+IQDG.US,D,20191002,000000,25.7299,25.7387,25.5115,25.5349,14601.568916374,0
+IQDG.US,D,20191003,000000,25.6834,25.7465,25.6834,25.7465,11880.709288338,0
+IQDG.US,D,20191004,000000,25.8755,26.0319,25.8746,26.0319,4202.3424546593,0
+IQDG.US,D,20191007,000000,25.9222,26.0638,25.9222,25.9658,9113.4889320707,0
+IQDG.US,D,20191008,000000,25.8125,25.8125,25.698,25.698,3643.953239061,0
+IQDG.US,D,20191009,000000,25.8755,25.9803,25.8755,25.9406,6857.266824764,0
+IQDG.US,D,20191010,000000,25.9493,26.1047,25.9309,26.1037,4174.5260177199,0
+IQDG.US,D,20191011,000000,26.4404,26.6152,26.4404,26.5269,8424.2594390167,0
+IQDG.US,D,20191014,000000,26.4444,26.4444,26.4065,26.4065,2683.7710454493,0
+IQDG.US,D,20191015,000000,26.6463,26.6695,26.4687,26.6434,13058.271785439,0
+IQDG.US,D,20191016,000000,26.6152,26.7161,26.6074,26.6861,8303.7215456127,0
+IQDG.US,D,20191017,000000,26.8792,26.8792,26.7258,26.7812,4203.3726930645,0
+IQDG.US,D,20191018,000000,26.8511,26.8511,26.689,26.7929,2656.984846915,0
+IQDG.US,D,20191021,000000,26.9345,26.9345,26.8967,26.9054,6397.7804960614,0
+IQDG.US,D,20191022,000000,26.9617,27.0229,26.8511,26.887,4770.003815904,0
+IQDG.US,D,20191023,000000,26.8414,26.8987,26.8414,26.8957,3158.7109502293,0
+IQDG.US,D,20191024,000000,26.953,27.0103,26.953,27.0103,4053.9881243159,0
+IQDG.US,D,20191025,000000,27.0073,27.0714,27.0073,27.0568,20937.535108125,0
+IQDG.US,D,20191028,000000,27.2655,27.2908,27.2655,27.2655,1529.9040316668,0
+IQDG.US,D,20191029,000000,27.1092,27.253,27.1005,27.2257,140413.25271645,0
+IQDG.US,D,20191030,000000,27.2432,27.3897,27.1986,27.3897,21607.190071481,0
+IQDG.US,D,20191031,000000,27.3636,27.3723,27.2073,27.2995,35398.991601396,0
+IQDG.US,D,20191101,000000,27.5907,27.6917,27.5907,27.6917,19117.103846202,0
+IQDG.US,D,20191104,000000,27.8868,27.8916,27.7965,27.8178,5724.0045790849,0
+IQDG.US,D,20191105,000000,27.7839,27.8003,27.6819,27.7538,36902.109434529,0
+IQDG.US,D,20191106,000000,27.81,27.8237,27.7373,27.7819,8298.5703535868,0
+IQDG.US,D,20191107,000000,27.9295,27.9295,27.8373,27.8488,9574.0054991785,0
+IQDG.US,D,20191108,000000,27.7373,27.8013,27.7014,27.8003,10893.740896192,0
+IQDG.US,D,20191111,000000,27.7654,27.7936,27.7654,27.7936,958.12171680146,0
+IQDG.US,D,20191112,000000,27.7373,27.7654,27.6975,27.7218,5020.3517483586,0
+IQDG.US,D,20191113,000000,27.7188,27.7936,27.7014,27.7616,17379.091656693,0
+IQDG.US,D,20191114,000000,27.7139,27.7936,27.6868,27.7693,9181.4846668114,0
+IQDG.US,D,20191115,000000,27.81,27.8828,27.7936,27.8828,7742.2416147989,0
+IQDG.US,D,20191118,000000,27.9295,28.0187,27.9149,27.975,4443.4182414674,0
+IQDG.US,D,20191119,000000,27.9663,27.9847,27.9663,27.9663,6942.7766123925,0
+IQDG.US,D,20191120,000000,27.8013,27.8373,27.7373,27.7645,8327.4170289314,0
+IQDG.US,D,20191121,000000,27.6722,27.7188,27.6286,27.6791,16150.017239333,0
+IQDG.US,D,20191122,000000,27.7839,27.7839,27.6917,27.7188,15181.59313848,0
+IQDG.US,D,20191125,000000,27.9101,28.0042,27.9101,28.0042,4560.865419656,0
+IQDG.US,D,20191126,000000,28.0567,28.1206,28.0567,28.1178,6362.7523902858,0
+IQDG.US,D,20191127,000000,28.1488,28.2304,28.1488,28.1993,3184.4669103584,0
+IQDG.US,D,20191129,000000,28.1206,28.1847,28.1109,28.1109,13804.164390777,0
+IQDG.US,D,20191202,000000,28.0187,28.0187,27.7839,27.9732,8253.2398637597,0
+IQDG.US,D,20191203,000000,27.8013,27.9673,27.8013,27.9382,22377.808398542,0
+IQDG.US,D,20191204,000000,28.1304,28.173,28.1304,28.173,5257.3065815461,0
+IQDG.US,D,20191205,000000,28.1304,28.1789,28.1206,28.1653,4301.2453415549,0
+IQDG.US,D,20191206,000000,28.3303,28.4478,28.3303,28.4391,14741.681339476,0
+IQDG.US,D,20191209,000000,28.4391,28.4527,28.3032,28.3032,33137.618302063,0
+IQDG.US,D,20191210,000000,28.3032,28.4167,28.3032,28.34,11944.584069458,0
+IQDG.US,D,20191211,000000,28.4303,28.5866,28.4303,28.5682,23141.215056768,0
+IQDG.US,D,20191212,000000,28.6225,28.7148,28.5497,28.7148,11136.877159811,0
+IQDG.US,D,20191213,000000,28.9136,28.9923,28.9136,28.9923,4836.9693122396,0
+IQDG.US,D,20191216,000000,29.3427,29.4068,29.3292,29.3592,12430.856596695,0
+IQDG.US,D,20191217,000000,29.1156,29.1243,29.0778,29.0913,48009.109680589,0
+IQDG.US,D,20191218,000000,28.9962,29.0059,28.8865,28.9525,15602.960646192,0
+IQDG.US,D,20191219,000000,28.9525,28.97,28.9049,28.9603,11687.024468168,0
+IQDG.US,D,20191220,000000,29.0428,29.0894,29.0331,29.0641,16883.546983809,0
+IQDG.US,D,20191223,000000,29.134,29.1651,29.1156,29.1515,26442.09890691,0
+IQDG.US,D,20191224,000000,29.1787,29.1787,29.1243,29.1535,8693.1516627642,0
+IQDG.US,D,20191226,000000,29.2661,29.2825,29.2621,29.2825,6348.3290526135,0
+IQDG.US,D,20191227,000000,29.4669,29.4883,29.4087,29.432,14541.815088874,0
+IQDG.US,D,20191230,000000,29.4825,29.4825,29.2078,29.2291,15189.835045721,0
+IQDG.US,D,20191231,000000,29.1243,29.2971,29.1243,29.2971,27638.205695304,0
+IQDG.US,D,20200102,000000,29.5193,29.564,29.4825,29.5553,10333.291203783,0
+IQDG.US,D,20200103,000000,29.2806,29.3903,29.234,29.234,10586.729851453,0
+IQDG.US,D,20200106,000000,29.1612,29.2718,29.1612,29.2661,26011.459253552,0
+IQDG.US,D,20200107,000000,29.2621,29.2621,29.2165,29.2243,14341.948838272,0
+IQDG.US,D,20200108,000000,29.2961,29.4039,29.2718,29.3252,10706.237506452,0
+IQDG.US,D,20200109,000000,29.4087,29.4097,29.364,29.4087,16178.863914678,0
+IQDG.US,D,20200110,000000,29.4874,29.4922,29.3175,29.3563,5186.2201315898,0
+IQDG.US,D,20200113,000000,29.4223,29.5456,29.4223,29.5456,16028.449107524,0
+IQDG.US,D,20200114,000000,29.4922,29.6475,29.4922,29.6077,10188.027588656,0
+IQDG.US,D,20200115,000000,29.6465,29.7572,29.6465,29.7125,12385.526106868,0
+IQDG.US,D,20200116,000000,29.73,29.7902,29.7038,29.7902,36040.830127813,0
+IQDG.US,D,20200117,000000,29.9232,29.9367,29.8863,29.9367,8303.7215456127,0
+IQDG.US,D,20200121,000000,29.7475,29.7941,29.6834,29.6834,26199.992881697,0
+IQDG.US,D,20200122,000000,29.8669,29.9135,29.7941,29.7941,16580.656892691,0
+IQDG.US,D,20200123,000000,29.6378,29.6815,29.4825,29.6591,8575.7044845757,0
+IQDG.US,D,20200124,000000,29.7844,29.7844,29.5737,29.6077,13353.950207721,0
+IQDG.US,D,20200127,000000,28.9865,29.0331,28.9448,28.9448,17769.552012249,0
+IQDG.US,D,20200128,000000,28.9962,29.1884,28.9865,29.1719,24566.034771108,0
+IQDG.US,D,20200129,000000,29.2204,29.2718,29.1515,29.1777,34758.183313385,0
+IQDG.US,D,20200130,000000,28.9777,29.1379,28.9322,29.1379,12773.925985615,0
+IQDG.US,D,20200131,000000,28.9777,28.9777,28.6574,28.7108,19507.564201759,0
+IQDG.US,D,20200203,000000,28.8574,28.8584,28.7467,28.7467,6866.5389704105,0
+IQDG.US,D,20200204,000000,29.1612,29.2709,29.1612,29.2243,15402.064157185,0
+IQDG.US,D,20200205,000000,29.5282,29.564,29.4641,29.5407,9495.7073803861,0
+IQDG.US,D,20200206,000000,29.6009,29.6194,29.5553,29.5824,18264.066446728,0
+IQDG.US,D,20200207,000000,29.3729,29.4107,29.2718,29.2718,18554.593676983,0
+IQDG.US,D,20200210,000000,29.2806,29.3495,29.2524,29.3495,12814.105283416,0
+IQDG.US,D,20200211,000000,29.5456,29.596,29.5096,29.5417,5561.2269110691,0
+IQDG.US,D,20200212,000000,29.6844,29.6844,29.6194,29.6708,11006.036882355,0
+IQDG.US,D,20200213,000000,29.4174,29.5524,29.4174,29.4922,7354.8719744577,0
+IQDG.US,D,20200214,000000,29.564,29.564,29.4271,29.4738,19006.86833685,0
+IQDG.US,D,20200218,000000,29.2806,29.2903,29.2175,29.2291,15019.84570887,0
+IQDG.US,D,20200219,000000,29.4174,29.5009,29.4174,29.4825,35689.518831651,0
+IQDG.US,D,20200220,000000,29.2621,29.3524,29.1428,29.2378,17322.428544409,0
+IQDG.US,D,20200221,000000,29.1428,29.1476,29.0525,29.0816,6672.8541502399,0
+IQDG.US,D,20200224,000000,27.8858,28.0391,27.8595,27.8605,21325.934986871,0
+IQDG.US,D,20200225,000000,27.9954,27.9954,27.3907,27.4286,32118.712519357,0
+IQDG.US,D,20200226,000000,27.5305,27.7305,27.4635,27.4635,11471.704641488,0
+IQDG.US,D,20200227,000000,27.0151,27.2257,26.6667,26.6667,49055.831900235,0
+IQDG.US,D,20200228,000000,26.0978,26.5065,25.8775,26.3463,49781.119737469,0
+IQDG.US,D,20200302,000000,26.456,27.0151,26.4279,27.0151,47363.150200553,0
+IQDG.US,D,20200303,000000,27.2432,27.4063,26.6764,26.788,21132.2501667,0
+IQDG.US,D,20200304,000000,27.4092,27.713,27.1802,27.7033,31864.243633282,0
+IQDG.US,D,20200305,000000,27.1355,27.2975,26.8491,26.9676,19007.898575255,0
+IQDG.US,D,20200306,000000,26.657,26.7783,26.4832,26.7074,17714.949376775,0
+IQDG.US,D,20200309,000000,25.3932,25.795,25.0078,25.1272,31061.68791566,0
+IQDG.US,D,20200310,000000,25.8232,25.96,25.0757,25.96,45494.297733587,0
+IQDG.US,D,20200311,000000,25.1631,25.1631,24.3371,24.4866,80292.660344773,0
+IQDG.US,D,20200312,000000,22.6229,22.7782,21.7241,21.9629,60428.633654828,0
+IQDG.US,D,20200313,000000,23.3014,23.4305,22.2832,23.2917,121491.89416724,0
+IQDG.US,D,20200316,000000,20.8893,21.7338,20.77,21.0737,73176.803680313,0
+IQDG.US,D,20200317,000000,21.3475,21.9377,20.9398,21.7154,74889.059909693,0
+IQDG.US,D,20200318,000000,20.5952,21.2009,20.2924,20.6865,50591.917362332,0
+IQDG.US,D,20200319,000000,20.6573,21.3038,20.5408,21.0592,133596.16518949,0
+IQDG.US,D,20200320,000000,21.3854,21.696,20.635,20.635,195516.584055,0
+IQDG.US,D,20200323,000000,20.7884,20.8719,20.3749,20.5506,33603.286061197,0
+IQDG.US,D,20200324,000000,21.9056,22.2735,21.7862,22.1648,231583.17014294,0
+IQDG.US,D,20200325,000000,22.3667,23.0355,22.0075,22.688,153510.6735613,0
+IQDG.US,D,20200326,000000,22.9598,23.841,22.9598,23.841,118377.48346843,0
+IQDG.US,D,20200327,000000,23.0674,23.4635,22.8549,23.1024,65422.199204652,0
+IQDG.US,D,20200330,000000,23.5188,23.879,23.3732,23.879,50857.718870865,0
+IQDG.US,D,20200331,000000,23.5372,23.745,23.3451,23.6101,27697.959522804,0
+IQDG.US,D,20200401,000000,23.1315,23.2791,22.8549,22.92,131084.44395771,0
+IQDG.US,D,20200402,000000,22.9675,23.4732,22.8102,23.3344,951612.67055764,0
+IQDG.US,D,20200403,000000,22.9752,23.0577,22.6793,22.8102,150568.31267614,0
+IQDG.US,D,20200406,000000,23.5275,23.8984,23.5275,23.8887,85387.189258303,0
+IQDG.US,D,20200407,000000,24.6429,24.6429,24.1595,24.1595,41056.030684145,0
+IQDG.US,D,20200408,000000,24.3585,24.6166,24.2012,24.4973,18180.617135909,0
+IQDG.US,D,20200409,000000,24.8651,25.1234,24.8467,25.0486,30933.93835342,0
+IQDG.US,D,20200413,000000,24.8738,24.9107,24.6079,24.7768,29068.17660167,0
+IQDG.US,D,20200414,000000,25.3068,25.4727,25.2883,25.3912,32528.747404612,0
+IQDG.US,D,20200415,000000,24.7652,24.9622,24.7555,24.7729,9756.3576968923,0
+IQDG.US,D,20200416,000000,24.8146,24.9137,24.7458,24.9137,51833.354640553,0
+IQDG.US,D,20200417,000000,25.3912,25.5194,25.2243,25.5194,65123.430067154,0
+IQDG.US,D,20200420,000000,25.2427,25.5475,25.1699,25.1893,21881.233487254,0
+IQDG.US,D,20200421,000000,24.7458,24.9486,24.5545,24.6526,29836.734451921,0
+IQDG.US,D,20200422,000000,24.9786,25.0864,24.9204,25.0486,78198.185667077,0
+IQDG.US,D,20200423,000000,25.0767,25.2796,24.8283,24.8467,209179.60578427,0
+IQDG.US,D,20200424,000000,24.9845,25.0767,24.8651,25.0301,44663.925579026,0
+IQDG.US,D,20200427,000000,25.266,25.3611,25.2165,25.3349,14773.618730035,0
+IQDG.US,D,20200428,000000,25.6571,25.6571,25.4184,25.4184,9737.8134055994,0
+IQDG.US,D,20200429,000000,25.8697,26.0444,25.8697,25.9591,15644.170182398,0
+IQDG.US,D,20200430,000000,25.6668,25.6941,25.3446,25.4369,18518.535332802,0
+IQDG.US,D,20200501,000000,25.0486,25.2165,24.9806,25.0039,120364.81335199,0
+IQDG.US,D,20200504,000000,24.8283,25.0126,24.737,25.0126,43810.888179551,0
+IQDG.US,D,20200505,000000,25.067,25.1525,24.9486,25.0126,21538.164098335,0
+IQDG.US,D,20200506,000000,25.1136,25.1515,24.8564,24.8564,18707.068960948,0
+IQDG.US,D,20200507,000000,25.3815,25.5155,25.3446,25.364,72302.13127433,0
+IQDG.US,D,20200508,000000,25.5756,25.7319,25.5669,25.6747,32951.145150729,0
+IQDG.US,D,20200511,000000,25.4921,25.7698,25.4727,25.6766,37923.075694045,0
+IQDG.US,D,20200512,000000,25.9522,25.9522,25.5475,25.5475,10480.615295722,0
+IQDG.US,D,20200513,000000,25.6941,25.7416,25.3689,25.5018,34162.7055152,0
+IQDG.US,D,20200514,000000,24.9398,25.267,24.8283,25.267,38961.556006449,0
+IQDG.US,D,20200515,000000,25.2427,25.298,25.1602,25.298,13810.345821208,0
+IQDG.US,D,20200518,000000,25.7785,26.189,25.7785,26.1551,22946.499998193,0
+IQDG.US,D,20200519,000000,25.9164,26.0541,25.7863,25.8027,23536.826604351,0
+IQDG.US,D,20200520,000000,26.3959,26.5142,26.3502,26.422,12745.07931027,0
+IQDG.US,D,20200521,000000,26.3599,26.3599,26.19,26.19,66040.342247749,0
+IQDG.US,D,20200522,000000,26.0629,26.1658,25.9998,26.1658,10554.792460894,0
+IQDG.US,D,20200526,000000,26.7278,26.856,26.6918,26.6918,12033.184572302,0
+IQDG.US,D,20200527,000000,26.7967,26.8889,26.6531,26.8889,5733.2767247313,0
+IQDG.US,D,20200528,000000,27.1335,27.4383,27.1074,27.1519,32711.099602326,0
+IQDG.US,D,20200529,000000,27.2811,27.2898,26.986,27.2645,26494.641065573,0
+IQDG.US,D,20200601,000000,27.612,27.8013,27.5849,27.8013,6124.7673186932,0
+IQDG.US,D,20200602,000000,27.7519,27.9353,27.7519,27.8887,29529.723407183,0
+IQDG.US,D,20200603,000000,28.0741,28.4051,28.0741,28.3692,14441.881963573,0
+IQDG.US,D,20200604,000000,28.2304,28.4051,28.2207,28.2343,26413.252231566,0
+IQDG.US,D,20200605,000000,28.5817,28.5817,28.4537,28.4885,7607.2803837226,0
+IQDG.US,D,20200608,000000,28.3692,28.5069,28.2565,28.5069,10928.769001968,0
+IQDG.US,D,20200609,000000,28.0741,28.2604,28.0741,28.2167,11762.231871744,0
+IQDG.US,D,20200610,000000,28.4604,28.6089,28.4051,28.4691,8658.1235569887,0
+IQDG.US,D,20200611,000000,27.9547,28.0178,27.1519,27.2063,44156.01804528,0
+IQDG.US,D,20200612,000000,27.8237,27.8237,27.3549,27.5877,9444.1954601279,0
+IQDG.US,D,20200615,000000,27.0316,27.646,27.0132,27.5752,11819.925222434,0
+IQDG.US,D,20200616,000000,27.8994,27.9819,27.6907,27.8625,8976.467224184,0
+IQDG.US,D,20200617,000000,28.2119,28.276,28.1295,28.1343,8740.5426294017,0
+IQDG.US,D,20200618,000000,28.1003,28.1479,27.9964,28.0508,25766.262513123,0
+IQDG.US,D,20200619,000000,28.4333,28.4788,28.0488,28.1032,11361.469132136,0
+IQDG.US,D,20200622,000000,28.2236,28.4691,28.2236,28.4391,31394.454920528,0
+IQDG.US,D,20200623,000000,28.6837,28.6837,28.4934,28.4934,5606.5574008963,0
+IQDG.US,D,20200624,000000,28.2294,28.2925,27.811,27.8664,32173.315154831,0
+IQDG.US,D,20200625,000000,27.9421,28.211,27.7936,28.2022,66729.571740803,0
+IQDG.US,D,20200626,000000,28.2294,28.2294,27.8683,27.9139,30499.177746442,0
+IQDG.US,D,20200629,000000,27.8731,28.0984,27.8731,28.0984,8406.7453861289,0
+IQDG.US,D,20200630,000000,27.8595,28.0624,27.8023,27.9421,9822.2929548227,0
+IQDG.US,D,20200701,000000,27.9887,28.2022,27.9732,28.1352,14573.752479434,0
+IQDG.US,D,20200702,000000,28.442,28.5069,28.3303,28.3303,17768.521773843,0
+IQDG.US,D,20200706,000000,28.7769,28.803,28.739,28.803,21415.56572812,0
+IQDG.US,D,20200707,000000,28.6837,28.7769,28.4604,28.4604,14734.469670639,0
+IQDG.US,D,20200708,000000,28.5352,28.7477,28.4788,28.7477,22600.339894057,0
+IQDG.US,D,20200709,000000,28.739,28.8321,28.4517,28.571,16788.765050534,0
+IQDG.US,D,20200710,000000,28.6283,28.7817,28.5827,28.7817,15099.174066067,0
+IQDG.US,D,20200713,000000,28.9098,29.0768,28.573,28.573,161693.85721351,0
+IQDG.US,D,20200714,000000,28.573,28.8797,28.5536,28.8797,8998.1022306924,0
+IQDG.US,D,20200715,000000,29.2777,29.3136,29.1098,29.1379,26554.394893073,0
+IQDG.US,D,20200716,000000,28.9146,28.9856,28.8497,28.8962,9137.1844153894,0
+IQDG.US,D,20200717,000000,29.0457,29.1233,28.9884,29.1233,8633.3978352648,0
+IQDG.US,D,20200720,000000,29.2117,29.3408,29.1544,29.3311,10866.954697658,0
+IQDG.US,D,20200721,000000,29.4902,29.5816,29.4378,29.4378,9629.6383730573,0
+IQDG.US,D,20200722,000000,29.499,29.563,29.4485,29.5427,12437.038027126,0
+IQDG.US,D,20200723,000000,29.7038,29.7038,29.365,29.4117,7670.1249264375,0
+IQDG.US,D,20200724,000000,29.268,29.3009,29.2117,29.2301,7001.5002014868,0
+IQDG.US,D,20200727,000000,29.4621,29.7222,29.4621,29.7038,10336.381918999,0
+IQDG.US,D,20200728,000000,29.6097,29.6844,29.5495,29.5495,19446.780135854,0
+IQDG.US,D,20200729,000000,29.7038,29.9066,29.6378,29.8329,21966.743274882,0
+IQDG.US,D,20200730,000000,29.1739,29.5349,29.0457,29.5213,13471.397385909,0
+IQDG.US,D,20200731,000000,29.3136,29.3136,28.7011,28.8409,37422.379829136,0
+IQDG.US,D,20200803,000000,29.0457,29.3223,29.0457,29.3,3889.1499794898,0
+IQDG.US,D,20200804,000000,29.1379,29.2961,29.0467,29.2961,31459.359940053,0
+IQDG.US,D,20200805,000000,29.6378,29.7086,29.4748,29.4748,7666.0039728168,0
+IQDG.US,D,20200806,000000,29.3505,29.5048,29.2485,29.4699,131128.74420913,0
+IQDG.US,D,20200807,000000,29.2777,29.3068,29.1651,29.3068,18146.619268539,0
+IQDG.US,D,20200810,000000,29.2291,29.3495,29.1991,29.3408,31918.846268755,0
+IQDG.US,D,20200811,000000,29.6009,29.6757,29.3505,29.3505,13905.127754483,0
+IQDG.US,D,20200812,000000,29.8164,30.0415,29.8144,29.9339,18570.047253061,0
+IQDG.US,D,20200813,000000,30.0775,30.0872,29.8785,29.9193,5381.9654285708,0
+IQDG.US,D,20200814,000000,29.7893,29.8805,29.7213,29.7853,18274.368830779,0
+IQDG.US,D,20200817,000000,30.1212,30.1289,30.0824,30.1173,5511.7754676213,0
+IQDG.US,D,20200818,000000,30.2959,30.2959,30.0843,30.1746,10659.87677822,0
+IQDG.US,D,20200819,000000,30.324,30.3435,29.9989,29.9989,13271.531135308,0
+IQDG.US,D,20200820,000000,29.7582,29.994,29.7582,29.963,8014.2245537619,0
+IQDG.US,D,20200821,000000,29.7766,29.829,29.6562,29.829,7759.7556676867,0
+IQDG.US,D,20200824,000000,30.2299,30.3056,30.1018,30.2134,43852.097715757,0
+IQDG.US,D,20200825,000000,30.2231,30.2231,30.0134,30.159,28950.729423481,0
+IQDG.US,D,20200826,000000,30.2211,30.4541,30.2211,30.4056,51589.18813853,0
+IQDG.US,D,20200827,000000,30.2308,30.2494,30.126,30.1784,4283.7312886672,0
+IQDG.US,D,20200828,000000,30.158,30.2299,30.1406,30.228,12276.32083592,0
+IQDG.US,D,20200831,000000,30.2445,30.2551,30.0629,30.0629,3712.979212207,0
+IQDG.US,D,20200901,000000,30.1163,30.2183,30.1115,30.2037,39836.228412432,0
+IQDG.US,D,20200902,000000,30.5123,30.6812,30.4541,30.6764,15847.127148215,0
+IQDG.US,D,20200903,000000,30.592,30.592,29.8785,29.9766,16214.922258858,0
+IQDG.US,D,20200904,000000,29.9989,30.028,29.4534,29.9669,15268.133164514,0
+IQDG.US,D,20200908,000000,29.5349,29.8144,29.4669,29.5602,9323.6575667239,0
+IQDG.US,D,20200909,000000,29.9349,30.3056,29.9349,30.2163,17753.068197766,0
+IQDG.US,D,20200910,000000,30.2134,30.3056,29.796,29.8174,20178.24940352,0
+IQDG.US,D,20200911,000000,30.2299,30.3056,30.0367,30.2154,16944.331049713,0
+IQDG.US,D,20200914,000000,30.3697,30.4347,30.2668,30.3143,17501.690026907,0
+IQDG.US,D,20200915,000000,30.8055,30.8055,30.6424,30.6618,5749.7605392139,0
+IQDG.US,D,20200916,000000,30.8715,30.9404,30.7036,30.7414,20274.0615752,0
+IQDG.US,D,20200917,000000,30.6618,30.8337,30.5483,30.8337,12207.294862775,0
+IQDG.US,D,20200918,000000,30.8899,30.8899,30.5657,30.6191,29479.24172533,0
+IQDG.US,D,20200921,000000,29.9163,30.1406,29.6844,30.0571,20524.409507654,0
+IQDG.US,D,20200922,000000,29.9891,30.1008,29.8057,30.1008,8656.0630801784,0
+IQDG.US,D,20200923,000000,30.2494,30.2494,29.8358,29.8872,27162.235552119,0
+IQDG.US,D,20200924,000000,29.7804,30.0852,29.7804,29.8775,58313.554209028,0
+IQDG.US,D,20200925,000000,29.6543,29.9717,29.4689,29.9552,19255.155792494,0
+IQDG.US,D,20200928,000000,30.2678,30.3153,30.2173,30.3153,4279.6103350465,0
+IQDG.US,D,20200929,000000,30.5162,30.5327,30.3706,30.4182,44023.117291014,0
+IQDG.US,D,20200930,000000,30.2969,30.427,30.2308,30.3512,9632.7290882728,0
+IQDG.US,D,20201001,000000,30.5405,30.6318,30.4871,30.6318,16204.619874807,0
+IQDG.US,D,20201002,000000,30.427,30.5716,30.427,30.522,7073.6168898482,0
+IQDG.US,D,20201005,000000,30.6696,30.8462,30.6696,30.8462,6832.5411030401,0
+IQDG.US,D,20201006,000000,30.789,30.789,30.3444,30.4143,49260.849342862,0
+IQDG.US,D,20201007,000000,30.6783,30.7259,30.6221,30.7123,6581.1629321804,0
+IQDG.US,D,20201008,000000,30.8268,30.8851,30.7716,30.8559,21037.468233426,0
+IQDG.US,D,20201009,000000,31.0317,31.2093,31.0317,31.1957,9677.0293396948,0
+IQDG.US,D,20201012,000000,31.3763,31.516,31.3656,31.4607,10843.259214339,0
+IQDG.US,D,20201013,000000,31.2258,31.3957,31.2171,31.349,229129.14226184,0
+IQDG.US,D,20201014,000000,31.4509,31.5626,31.3209,31.3773,19542.592307535,0
+IQDG.US,D,20201015,000000,30.7813,31.0598,30.7813,30.9918,18423.753399528,0
+IQDG.US,D,20201016,000000,31.0792,31.1666,31.0608,31.0792,49765.666161392,0
+IQDG.US,D,20201019,000000,31.2462,31.2462,30.8579,30.8579,37811.809946287,0
+IQDG.US,D,20201020,000000,31.1249,31.2608,31.0889,31.1112,22903.229985175,0
+IQDG.US,D,20201021,000000,31.0317,31.1908,30.9627,30.9627,19194.371726589,0
+IQDG.US,D,20201022,000000,30.9404,30.9851,30.8171,30.8986,48335.695255026,0
+IQDG.US,D,20201023,000000,30.921,30.921,30.7279,30.8559,47864.876303867,0
+IQDG.US,D,20201026,000000,30.4367,30.4367,30.0726,30.1406,12275.290597515,0
+IQDG.US,D,20201027,000000,30.158,30.2095,29.9707,29.9989,48553.075558516,0
+IQDG.US,D,20201028,000000,29.4961,29.5145,29.2078,29.2253,29726.498942569,0
+IQDG.US,D,20201029,000000,29.3476,29.5427,29.2447,29.3767,74210.132800691,0
+IQDG.US,D,20201030,000000,29.2253,29.2544,29.0078,29.0768,35249.607032647,0
+IQDG.US,D,20201102,000000,29.3476,29.3767,29.1709,29.3282,103776.94479046,0
+IQDG.US,D,20201103,000000,29.7387,30.1212,29.7387,30.0397,58846.187464498,0
+IQDG.US,D,20201104,000000,30.2308,30.6919,30.16,30.4075,94812.840427138,0
+IQDG.US,D,20201105,000000,31.0792,31.3035,31.0025,31.1714,858074.23503769,0
+IQDG.US,D,20201106,000000,31.3763,31.4509,31.3209,31.4131,274023.84124362,0
+IQDG.US,D,20201109,000000,32.409,32.409,31.7082,31.7082,32306.215909097,0
+IQDG.US,D,20201110,000000,31.6101,31.7393,31.5257,31.5442,46871.726481289,0
+IQDG.US,D,20201111,000000,31.9072,31.982,31.8509,31.9634,46709.979051679,0
+IQDG.US,D,20201112,000000,31.8227,31.8888,31.5761,31.5761,20303.93848895,0
+IQDG.US,D,20201113,000000,31.8645,31.9537,31.8053,31.9537,19073.833833185,0
+IQDG.US,D,20201116,000000,32.0566,32.0664,31.8461,31.945,25524.15648791,0
+IQDG.US,D,20201117,000000,31.982,31.982,31.7033,31.8053,49259.819104457,0
+IQDG.US,D,20201118,000000,31.9072,31.9092,31.6354,31.6354,27950.367932068,0
+IQDG.US,D,20201119,000000,31.713,31.8936,31.6694,31.8693,39860.954134156,0
+IQDG.US,D,20201120,000000,31.912,31.9994,31.8916,31.9547,17671.679363759,0
+IQDG.US,D,20201123,000000,32.0809,32.0984,31.8053,31.9169,27658.810463407,0
+IQDG.US,D,20201124,000000,32.0566,32.2294,32.0372,32.2236,27954.488885689,0
+IQDG.US,D,20201125,000000,32.1576,32.3177,32.1266,32.2421,53659.967332908,0
+IQDG.US,D,20201127,000000,32.476,32.5575,32.4478,32.5575,17657.256026086,0
+IQDG.US,D,20201130,000000,32.5857,32.6235,32.1314,32.1314,20317.331588217,0
+IQDG.US,D,20201201,000000,32.5575,32.7633,32.5575,32.7633,28539.664299821,0
+IQDG.US,D,20201202,000000,32.6604,32.8108,32.6526,32.7361,18819.36494711,0
+IQDG.US,D,20201203,000000,33.005,33.0069,32.8381,32.8381,13805.194629182,0
+IQDG.US,D,20201204,000000,32.9215,33.0749,32.9215,33.0622,71592.297013172,0
+IQDG.US,D,20201207,000000,32.9487,33.0525,32.9215,32.9516,27445.551113539,0
+IQDG.US,D,20201208,000000,32.8672,33.1079,32.8672,33.0836,29851.157789594,0
+IQDG.US,D,20201209,000000,33.2399,33.2399,32.9079,33.1302,15431.941070935,0
+IQDG.US,D,20201210,000000,33.0574,33.2836,33.0574,33.2108,18341.334327115,0
+IQDG.US,D,20201211,000000,33.1409,33.2351,33.0749,33.2108,48403.690989767,0
+IQDG.US,D,20201214,000000,33.3777,33.4058,33.1632,33.1787,19370.542493872,0
+IQDG.US,D,20201215,000000,33.303,33.4709,33.2748,33.4525,18029.17209035,0
+IQDG.US,D,20201216,000000,33.4903,33.6291,33.4243,33.5835,7574.3127547574,0
+IQDG.US,D,20201217,000000,33.9737,33.9834,33.8718,33.8718,14141.052349265,0
+IQDG.US,D,20201218,000000,34.0028,34.0028,33.8145,33.8718,27321.922504919,0
+IQDG.US,D,20201221,000000,33.2359,33.6155,33.104,33.5631,21966.743274882,0
+IQDG.US,D,20201222,000000,33.4883,33.5301,33.4127,33.5039,10793.807770891,0
+IQDG.US,D,20201223,000000,33.6845,33.765,33.6184,33.7397,16347.823013125,0
+IQDG.US,D,20201224,000000,33.7213,33.73,33.6184,33.7019,28939.396801025,0
+IQDG.US,D,20201228,000000,34.1231,34.1231,33.9358,34.0028,15002.331655981,0
+IQDG.US,D,20201229,000000,34.4794,34.4794,34.2639,34.3027,21960.561844451,0
+IQDG.US,D,20201230,000000,34.4891,34.5531,34.3862,34.3959,16645.561912216,0
+IQDG.US,D,20201231,000000,34.2358,34.3221,34.0679,34.161,33211.795467235,0
+IQDG.US,D,20210104,000000,34.891,34.891,34.5725,34.5725,26378.22412579,0
+IQDG.US,D,20210105,000000,34.657,34.9191,34.6056,34.8443,11423.283436446,0
+IQDG.US,D,20210106,000000,34.9007,35.3026,34.9007,35.1346,33702.188948093,0
+IQDG.US,D,20210107,000000,35.1618,35.2937,35.1346,35.2646,43166.989176324,0
+IQDG.US,D,20210108,000000,35.6112,35.7141,35.4054,35.6859,74540.839328749,0
+IQDG.US,D,20210111,000000,35.2084,35.2743,35.1151,35.154,21043.649663856,0
+IQDG.US,D,20210112,000000,35.0511,35.2743,34.9473,35.2569,53275.688407781,0
+IQDG.US,D,20210113,000000,35.1889,35.1986,35.088,35.1249,17761.310105008,0
+IQDG.US,D,20210114,000000,35.2472,35.5451,35.2472,35.4529,257106.29639244,0
+IQDG.US,D,20210115,000000,35.088,35.088,34.8162,34.8443,10858.712790417,0
+IQDG.US,D,20210119,000000,35.1715,35.2569,35.0696,35.2375,51993.041593354,0
+IQDG.US,D,20210120,000000,35.5548,35.5743,35.4248,35.5743,45932.149055781,0
+IQDG.US,D,20210121,000000,35.6956,35.6956,35.5006,35.6956,127000.57891965,0
+IQDG.US,D,20210122,000000,35.3404,35.5831,35.3404,35.5451,11212.084563388,0
+IQDG.US,D,20210125,000000,35.3491,35.6859,35.3491,35.6859,30727.890672387,0
+IQDG.US,D,20210126,000000,35.7704,35.8325,35.6393,35.7888,44429.031222648,0
+IQDG.US,D,20210127,000000,35.0123,35.1986,34.7414,34.7968,63321.543096525,0
+IQDG.US,D,20210128,000000,34.9657,35.154,34.9191,34.9375,43219.531334987,0
+IQDG.US,D,20210129,000000,34.5434,34.6105,34.0776,34.1795,49426.717726093,0
+IQDG.US,D,20210201,000000,34.6356,34.7046,34.5628,34.6202,17249.281617642,0
+IQDG.US,D,20210202,000000,34.7968,34.8017,34.6347,34.7871,19434.417274992,0
+IQDG.US,D,20210203,000000,34.7687,34.7891,34.6512,34.7511,25200.661628689,0
+IQDG.US,D,20210204,000000,34.5173,34.6299,34.3668,34.6299,58597.900008854,0
+IQDG.US,D,20210205,000000,34.6667,34.7143,34.5823,34.7143,45144.016675832,0
+IQDG.US,D,20210208,000000,34.956,34.9938,34.891,34.9531,16079.961027782,0
+IQDG.US,D,20210209,000000,35.0317,35.2937,35.022,35.2278,46718.22095892,0
+IQDG.US,D,20210210,000000,35.2743,35.2743,35.0599,35.1151,59740.434400178,0
+IQDG.US,D,20210211,000000,35.321,35.4151,35.2375,35.3918,19446.780135854,0
+IQDG.US,D,20210212,000000,35.3307,35.6393,35.3307,35.6393,48352.179069509,0
+IQDG.US,D,20210216,000000,36.1256,36.1829,36.0325,36.08,30283.857919762,0
+IQDG.US,D,20210217,000000,35.8363,35.8363,35.6345,35.7617,21737.000110531,0
+IQDG.US,D,20210218,000000,35.7053,35.8228,35.5006,35.7888,14883.854239387,0
+IQDG.US,D,20210219,000000,35.8276,35.9567,35.7801,35.7801,10629.999864471,0
+IQDG.US,D,20210222,000000,35.7238,35.9383,35.7053,35.7141,16122.200802394,0
+IQDG.US,D,20210223,000000,35.4432,35.8082,35.3103,35.7325,24975.039417958,0
+IQDG.US,D,20210224,000000,35.3869,35.6859,35.2569,35.6587,21840.023951048,0
+IQDG.US,D,20210225,000000,35.6859,35.7422,35.022,35.1142,51461.43857629,0
+IQDG.US,D,20210226,000000,35.0375,35.0375,34.5628,34.5628,60796.42876547,0
+IQDG.US,D,20210301,000000,34.9191,35.2472,34.9191,35.2278,14113.235912326,0
+IQDG.US,D,20210302,000000,35.2229,35.3637,35.154,35.2375,22485.983431084,0
+IQDG.US,D,20210303,000000,35.022,35.1346,34.8531,34.9278,24661.846942789,0
+IQDG.US,D,20210304,000000,34.6852,34.7327,34.161,34.1989,139271.74856353,0
+IQDG.US,D,20210305,000000,34.2639,34.3425,33.8378,34.325,18569.017014656,0
+IQDG.US,D,20210308,000000,34.0485,34.329,33.9553,34.0863,55063.152040739,0
+IQDG.US,D,20210309,000000,34.4503,34.6386,34.3765,34.5628,25860.014207993,0
+IQDG.US,D,20210310,000000,34.6299,34.6386,34.46,34.6008,19517.86658581,0
+IQDG.US,D,20210311,000000,34.8356,35.022,34.8259,35.0035,34931.263365452,0
+IQDG.US,D,20210312,000000,34.6949,34.9938,34.6687,34.9657,38903.86265576,0
+IQDG.US,D,20210315,000000,34.8162,34.9657,34.6386,34.956,33944.294973306,0
+IQDG.US,D,20210316,000000,35.088,35.154,35.0599,35.0793,8908.4714894433,0
+IQDG.US,D,20210317,000000,34.8813,35.2375,34.8211,35.1724,16885.607460619,0
+IQDG.US,D,20210318,000000,35.0511,35.1336,34.7988,34.7988,20462.595203344,0
+IQDG.US,D,20210319,000000,34.8162,34.8813,34.6755,34.8443,38042.583349044,0
+IQDG.US,D,20210322,000000,34.8628,35.0385,34.8628,34.9463,14781.860637277,0
+IQDG.US,D,20210323,000000,34.759,34.8356,34.4794,34.4989,21925.533738676,0
+IQDG.US,D,20210324,000000,34.4891,34.5677,34.3833,34.3833,21127.098974674,0
+IQDG.US,D,20210325,000000,34.4512,34.6124,34.3066,34.6008,35573.101891869,0
+IQDG.US,D,20210326,000000,34.8201,35.1773,34.8201,35.1773,19856.815021109,0
+IQDG.US,D,20210329,000000,35.122,35.2316,35.0705,35.1511,9869.6839214602,0
+IQDG.US,D,20210330,000000,34.9056,35.0278,34.8764,34.9899,28230.592778272,0
+IQDG.US,D,20210331,000000,35.0346,35.1346,34.9899,34.9997,15084.750728394,0
+IQDG.US,D,20210401,000000,35.2064,35.4248,35.1685,35.3578,27298.2270216,0
+IQDG.US,D,20210405,000000,35.5937,35.9995,35.5937,35.9518,35457.71519049,0
+IQDG.US,D,20210406,000000,35.7451,35.7451,35.5277,35.5558,30508.449892088,0
+IQDG.US,D,20210407,000000,35.5655,35.7257,35.5364,35.6219,27023.153367422,0
+IQDG.US,D,20210408,000000,35.9712,36.0567,35.915,36.0179,9683.2107701257,0
+IQDG.US,D,20210409,000000,35.9907,36.0956,35.9907,36.0956,25733.294884158,0
+IQDG.US,D,20210412,000000,35.8966,35.9053,35.8256,35.8878,14471.758877322,0
+IQDG.US,D,20210413,000000,36.0092,36.1557,35.9712,36.1411,17728.342476043,0
+IQDG.US,D,20210414,000000,36.2741,36.3576,36.2169,36.2839,18999.656668013,0
+IQDG.US,D,20210415,000000,36.5954,36.7644,36.5274,36.7352,19291.214136675,0
+IQDG.US,D,20210416,000000,36.8584,37.038,36.8216,37.0012,338168.54482587,0
+IQDG.US,D,20210419,000000,37.1322,37.1322,36.9341,37.0293,85318.163285157,0
+IQDG.US,D,20210420,000000,36.8022,36.8119,36.4906,36.5662,52026.00922232,0
+IQDG.US,D,20210421,000000,36.6226,37.0293,36.6139,37.0206,39960.887259457,0
+IQDG.US,D,20210422,000000,37.0662,37.1322,36.8682,36.906,19576.590174904,0
+IQDG.US,D,20210423,000000,37.0662,37.3972,37.0662,37.3117,84311.620363313,0
+IQDG.US,D,20210426,000000,37.2739,37.3408,37.2652,37.3214,30190.106224893,0
+IQDG.US,D,20210427,000000,37.1225,37.1982,37.0943,37.1798,30662.985652863,0
+IQDG.US,D,20210428,000000,37.0109,37.1671,37.0109,37.1225,27448.641828755,0
+IQDG.US,D,20210429,000000,37.2554,37.2554,36.9711,37.1604,9854.2303453828,0
+IQDG.US,D,20210430,000000,36.9341,36.9341,36.4819,36.5662,15739.982354079,0
+IQDG.US,D,20210503,000000,36.9254,36.9915,36.8303,36.9624,30669.167083293,0
+IQDG.US,D,20210504,000000,36.576,36.576,36.3916,36.4819,18925.479502842,0
+IQDG.US,D,20210505,000000,36.9721,37.1701,36.9721,37.1001,13678.475305347,0
+IQDG.US,D,20210506,000000,37.0856,37.3408,37.0283,37.3408,19660.039485723,0
+IQDG.US,D,20210507,000000,37.5476,37.8592,37.4904,37.834,30857.700711438,0
+IQDG.US,D,20210510,000000,37.9437,37.9437,37.631,37.631,15368.066289814,0
+IQDG.US,D,20210511,000000,36.9526,37.2923,36.9526,37.2263,45829.125215265,0
+IQDG.US,D,20210512,000000,36.9818,37.1225,36.5808,36.6323,10243.660462535,0
+IQDG.US,D,20210513,000000,36.5662,36.8497,36.5662,36.8119,22345.871007982,0
+IQDG.US,D,20210514,000000,37.0759,37.2516,36.9624,37.2176,32054.837738237,0
+IQDG.US,D,20210517,000000,37.0662,37.2273,37.0662,37.2186,18911.056165169,0
+IQDG.US,D,20210518,000000,37.5098,37.5098,37.2923,37.2923,16759.91837519,0
+IQDG.US,D,20210519,000000,36.8216,37.0293,36.7401,36.8983,21870.931103203,0
+IQDG.US,D,20210520,000000,37.1507,37.4437,37.1507,37.3408,20619.19144093,0
+IQDG.US,D,20210521,000000,37.436,37.4719,37.2457,37.3545,114066.96598123,0
+IQDG.US,D,20210524,000000,37.4166,37.5661,37.4166,37.5001,34639.705896791,0
+IQDG.US,D,20210525,000000,37.6233,37.6233,37.4816,37.4816,91950.838137595,0
+IQDG.US,D,20210526,000000,37.5282,37.5855,37.4864,37.537,31158.530325746,0
+IQDG.US,D,20210527,000000,37.6524,37.6923,37.5661,37.6379,34264.699117312,0
+IQDG.US,D,20210528,000000,37.6806,37.8126,37.6612,37.7563,23096.914805346,0
+IQDG.US,D,20210601,000000,38.1232,38.1232,37.9058,37.9058,28437.670697711,0
+IQDG.US,D,20210602,000000,37.9437,37.9912,37.8777,37.9611,11737.506150021,0
+IQDG.US,D,20210603,000000,37.7272,37.7631,37.6553,37.7272,20163.826065847,0
+IQDG.US,D,20210604,000000,37.9912,38.1426,37.9631,38.1232,85704.502687093,0
+IQDG.US,D,20210607,000000,38.1621,38.1718,38.0766,38.1621,13215.89826143,0
+IQDG.US,D,20210608,000000,38.3018,38.3018,38.1426,38.2057,25773.474181959,0
+IQDG.US,D,20210609,000000,38.2076,38.227,38.1087,38.1087,10730.963228176,0
+IQDG.US,D,20210610,000000,38.1329,38.3358,38.1329,38.2785,22281.996226863,0
+IQDG.US,D,20210611,000000,38.4542,38.4824,38.3504,38.4736,17588.23005294,0
+IQDG.US,D,20210614,000000,38.4639,38.5542,38.4377,38.5542,29563.721274553,0
+IQDG.US,D,20210615,000000,38.5765,38.5862,38.4736,38.5484,27179.749605006,0
+IQDG.US,D,20210616,000000,38.628,38.6571,38.1669,38.2756,18770.943742067,0
+IQDG.US,D,20210617,000000,37.8864,37.9718,37.7631,37.9048,20142.191059339,0
+IQDG.US,D,20210618,000000,37.4904,37.4904,37.237,37.237,17344.063550917,0
+IQDG.US,D,20210621,000000,37.3681,37.7563,37.3681,37.7175,21658.701991739,0
+IQDG.US,D,20210622,000000,37.5661,37.7932,37.5661,37.7272,30535.236090622,0
+IQDG.US,D,20210623,000000,37.8504,37.8504,37.5661,37.5855,29218.591408824,0
+IQDG.US,D,20210624,000000,37.9077,37.9738,37.9077,37.9349,16643.501435406,0
+IQDG.US,D,20210625,000000,38.0786,38.0883,38.0029,38.0786,15893.487876447,0
+IQDG.US,D,20210628,000000,38.0504,38.0504,37.9552,37.9756,71133.840922875,0
+IQDG.US,D,20210629,000000,38.0698,38.0883,38.0029,38.0601,29794.49467731,0
+IQDG.US,D,20210630,000000,37.7378,37.8514,37.6136,37.7475,27000.488122509,0
+IQDG.US,D,20210701,000000,37.6612,37.7661,37.5855,37.6874,50773.239321642,0
+IQDG.US,D,20210702,000000,37.7087,37.9174,37.6709,37.9174,78459.866221988,0
+IQDG.US,D,20210706,000000,37.9368,37.9455,37.6136,37.7495,28267.681360859,0
+IQDG.US,D,20210707,000000,38.1455,38.2853,38.0504,38.23,33139.678778873,0
+IQDG.US,D,20210708,000000,37.6427,37.8514,37.5476,37.7845,33528.07865762,0
+IQDG.US,D,20210709,000000,38.0883,38.4484,38.0883,38.4299,26913.948096475,0
+IQDG.US,D,20210712,000000,38.5813,38.7037,38.5251,38.6959,33081.985428184,0
+IQDG.US,D,20210713,000000,38.5057,38.6474,38.4678,38.5057,22542.646543368,0
+IQDG.US,D,20210714,000000,38.6474,38.7037,38.6231,38.6667,11778.715686227,0
+IQDG.US,D,20210715,000000,38.4299,38.5124,38.3037,38.4581,25750.808937046,0
+IQDG.US,D,20210716,000000,38.3542,38.3542,38.0786,38.1164,23695.483318746,0
+IQDG.US,D,20210719,000000,37.6049,37.6524,37.3594,37.6136,67905.073761094,0
+IQDG.US,D,20210720,000000,37.4748,37.8941,37.471,37.8514,23880.926231675,0
+IQDG.US,D,20210721,000000,38.0029,38.2863,37.9552,38.2688,13997.849210947,0
+IQDG.US,D,20210722,000000,38.2203,38.2494,38.0883,38.1931,308306.05441382,0
+IQDG.US,D,20210723,000000,38.4202,38.5629,38.3629,38.5338,30695.953281827,0
+IQDG.US,D,20210726,000000,38.4581,38.5911,38.4581,38.5911,26327.742443937,0
+IQDG.US,D,20210727,000000,38.4581,38.4581,38.2203,38.4105,34712.852823558,0
+IQDG.US,D,20210728,000000,38.4581,38.8376,38.4581,38.7998,16322.067052996,0
+IQDG.US,D,20210729,000000,39.055,39.1405,39.0356,39.056,8587.0371070324,0
+IQDG.US,D,20210730,000000,38.9512,39.0133,38.8279,38.8706,12726.535018977,0
+IQDG.US,D,20210802,000000,39.1502,39.2162,39.0133,39.0356,22334.538385526,0
+IQDG.US,D,20210803,000000,39.2453,39.4093,39.1987,39.3589,16836.156017171,0
+IQDG.US,D,20210804,000000,39.5015,39.5772,39.3919,39.4239,7546.496317818,0
+IQDG.US,D,20210805,000000,39.5112,39.5297,39.4453,39.4744,7640.2480126878,0
+IQDG.US,D,20210806,000000,39.2453,39.2453,39.1133,39.1405,7223.0014585968,0
+IQDG.US,D,20210809,000000,39.1793,39.255,39.1793,39.2074,17910.694673756,0
+IQDG.US,D,20210810,000000,39.2356,39.322,39.2259,39.288,12064.091724457,0
+IQDG.US,D,20210811,000000,39.5102,39.5481,39.4336,39.5151,22915.592846038,0
+IQDG.US,D,20210812,000000,39.387,39.4259,39.2647,39.3909,26848.012838544,0
+IQDG.US,D,20210813,000000,39.5705,39.687,39.5705,39.687,11649.935885582,0
+IQDG.US,D,20210816,000000,39.3967,39.5015,39.255,39.4753,24158.060362664,0
+IQDG.US,D,20210817,000000,39.1405,39.1405,38.857,39.0618,21540.224575146,0
+IQDG.US,D,20210818,000000,38.8085,38.8948,38.5892,38.5892,12968.64104419,0
+IQDG.US,D,20210819,000000,37.965,38.3154,37.965,38.1746,38305.29414236,0
+IQDG.US,D,20210820,000000,38.1261,38.3911,38.1261,38.3708,14503.696267883,0
+IQDG.US,D,20210823,000000,38.5338,38.7872,38.5338,38.7716,35886.294367038,0
+IQDG.US,D,20210824,000000,38.6667,38.8376,38.6667,38.7998,44309.52356765,0
+IQDG.US,D,20210825,000000,38.6474,38.7619,38.6095,38.7474,55317.620926815,0
+IQDG.US,D,20210826,000000,38.6183,38.6474,38.4678,38.5435,42273.772479048,0
+IQDG.US,D,20210827,000000,38.5435,38.9589,38.5435,38.9231,14656.171551847,0
+IQDG.US,D,20210830,000000,38.9793,39.0841,38.9793,39.0647,31456.269224838,0
+IQDG.US,D,20210831,000000,39.0831,39.0831,38.8948,38.9415,12784.228369666,0
+IQDG.US,D,20210901,000000,39.1211,39.2997,39.1133,39.2074,58912.122722428,0
+IQDG.US,D,20210902,000000,39.3492,39.4162,39.3355,39.3589,29186.654018264,0
+IQDG.US,D,20210903,000000,39.3725,39.6249,39.3725,39.5869,36498.255979704,0
+IQDG.US,D,20210907,000000,39.5869,39.6491,39.5549,39.5578,60062.899020995,0
+IQDG.US,D,20210908,000000,39.3122,39.3122,39.1696,39.189,28431.489267279,0
+IQDG.US,D,20210909,000000,39.2074,39.2841,39.055,39.0851,20020.62292753,0
+IQDG.US,D,20210910,000000,39.4346,39.4918,39.1211,39.1211,32003.325817979,0
+IQDG.US,D,20210913,000000,39.4724,39.4724,39.2074,39.3395,43396.732340676,0
+IQDG.US,D,20210914,000000,39.3395,39.3395,39.1035,39.1298,19235.581262796,0
+IQDG.US,D,20210915,000000,39.055,39.1696,38.9793,39.1551,15738.952115673,0
+IQDG.US,D,20210916,000000,38.9046,38.9512,38.7619,38.9134,18970.809992669,0
+IQDG.US,D,20210917,000000,38.5998,38.6474,38.1698,38.2688,297249.53584961,0
+IQDG.US,D,20210920,000000,37.4516,37.7378,37.403,37.6233,41032.335200827,0
+IQDG.US,D,20210921,000000,38.1077,38.1465,38.0038,38.0223,12349.467762687,0
+IQDG.US,D,20210922,000000,38.1649,38.4396,38.1455,38.1455,48069.893746494,0
+IQDG.US,D,20210923,000000,38.5338,38.6474,38.496,38.5726,40146.330172387,0
+IQDG.US,D,20210924,000000,38.0737,38.196,38.0737,38.131,36702.243183927,0
+IQDG.US,D,20210927,000000,37.7661,37.833,37.7087,37.8049,233569.46978809,0
+IQDG.US,D,20210928,000000,37.0089,37.1419,36.6585,36.7294,44131.292323556,0
+IQDG.US,D,20210929,000000,36.7876,36.807,36.5381,36.5769,54318.289673807,0
+IQDG.US,D,20210930,000000,36.7391,36.7779,36.4712,36.5284,44550.599354458,0
+IQDG.US,D,20211001,000000,36.7207,36.7391,36.3576,36.673,63987.07710626,0
+IQDG.US,D,20211004,000000,36.5284,36.5284,36.0936,36.2509,27957.579600904,0
+IQDG.US,D,20211005,000000,36.1838,36.3945,36.1111,36.2703,43993.240377264,0
+IQDG.US,D,20211006,000000,35.7617,36.2023,35.7617,36.2023,19291.214136675,0
+IQDG.US,D,20211007,000000,36.51,36.6633,36.51,36.5381,37050.463764872,0
+IQDG.US,D,20211008,000000,36.5964,36.6439,36.3945,36.5003,39879.498425449,0
+IQDG.US,D,20211011,000000,36.5478,36.711,36.3993,36.4042,36472.500019575,0
+IQDG.US,D,20211012,000000,36.5003,36.51,36.3751,36.4129,27035.516228283,0
+IQDG.US,D,20211013,000000,36.7294,36.9215,36.7013,36.9177,32913.026329738,0
+IQDG.US,D,20211014,000000,37.2574,37.4215,37.2574,37.4117,27800.98336332,0
+IQDG.US,D,20211015,000000,37.4273,37.5641,37.4215,37.5535,25858.983969588,0
+IQDG.US,D,20211018,000000,37.3254,37.4486,37.2477,37.4379,21539.19433674,0
+IQDG.US,D,20211019,000000,37.5263,37.6951,37.5263,37.6699,15823.431664897,0
+IQDG.US,D,20211020,000000,37.6126,37.6515,37.5738,37.5932,17555.262423975,0
+IQDG.US,D,20211021,000000,37.3448,37.4215,37.3157,37.4146,20866.448658169,0
+IQDG.US,D,20211022,000000,37.7524,37.8233,37.6029,37.7845,23555.370895644,0
+IQDG.US,D,20211025,000000,37.6893,37.8233,37.6515,37.7855,17400.726663201,0
+IQDG.US,D,20211026,000000,37.8621,37.867,37.7369,37.7651,15977.967425671,0
+IQDG.US,D,20211027,000000,37.7184,37.8,37.5845,37.5845,15763.677837397,0
+IQDG.US,D,20211028,000000,37.8427,38.0689,37.8427,38.0446,28945.578231456,0
+IQDG.US,D,20211029,000000,37.7378,37.833,37.7184,37.833,10791.747294081,0
+IQDG.US,D,20211101,000000,38.0058,38.1698,37.9582,38.1698,21705.062719972,0
+IQDG.US,D,20211102,000000,38.0252,38.1407,38.0252,38.0921,31030.780763505,0
+IQDG.US,D,20211103,000000,38.1213,38.461,38.0252,38.461,18561.805345819,0
+IQDG.US,D,20211104,000000,38.3319,38.3319,38.1931,38.2834,20158.674873821,0
+IQDG.US,D,20211105,000000,38.2261,38.3319,38.1397,38.2456,34239.973395588,0
+IQDG.US,D,20211108,000000,38.3513,38.4183,38.3319,38.4086,14578.903671459,0
+IQDG.US,D,20211109,000000,38.4668,38.5261,38.2553,38.3571,35858.477930098,0
+IQDG.US,D,20211110,000000,38.0252,38.0863,37.634,37.6971,37831.384475985,0
+IQDG.US,D,20211111,000000,38.0737,38.1698,38.0737,38.0814,207308.69284049,0
+IQDG.US,D,20211112,000000,38.1407,38.4037,38.1407,38.3659,375835.09115703,0
+IQDG.US,D,20211115,000000,38.3611,38.3611,38.1649,38.1649,165762.26867549,0
+IQDG.US,D,20211116,000000,38.1882,38.1882,38.097,38.097,27978.184369007,0
+IQDG.US,D,20211117,000000,38.1698,38.2067,38.0921,38.1601,45481.934872724,0
+IQDG.US,D,20211118,000000,38.0921,38.2359,38.0689,38.23,27625.842834442,0
+IQDG.US,D,20211119,000000,38.1601,38.2261,38.0446,38.0553,20262.728952744,0
+IQDG.US,D,20211122,000000,38.0737,38.2067,37.833,37.833,24168.362746716,0
+IQDG.US,D,20211123,000000,37.6699,37.7087,37.4263,37.6223,30907.152154886,0
+IQDG.US,D,20211124,000000,37.1137,37.3729,37.0943,37.3729,19716.702598007,0
+IQDG.US,D,20211126,000000,36.7013,36.7682,36.3168,36.4517,25115.151841061,0
+IQDG.US,D,20211129,000000,36.7876,36.9303,36.6915,36.8643,31327.489424193,0
+IQDG.US,D,20211130,000000,36.8167,36.9128,36.2606,36.6158,49250.546958811,0
+IQDG.US,D,20211201,000000,37.0555,37.306,36.4042,36.4042,20317.331588217,0
+IQDG.US,D,20211202,000000,36.4809,36.8672,36.4809,36.7876,53250.962686058,0
+IQDG.US,D,20211203,000000,36.7207,36.7207,36.1353,36.3557,12058.940532431,0
+IQDG.US,D,20211206,000000,36.5003,36.6439,36.4323,36.6245,38745.205941365,0
+IQDG.US,D,20211207,000000,37.4583,37.7475,37.4312,37.699,28398.521638314,0
+IQDG.US,D,20211208,000000,37.8524,37.9097,37.7281,37.8524,38676.179968219,0
+IQDG.US,D,20211209,000000,37.5835,37.5835,37.468,37.5068,29725.468704164,0
+IQDG.US,D,20211210,000000,37.4971,37.5641,37.4136,37.5282,22868.2018794,0
+IQDG.US,D,20211213,000000,37.4971,37.536,37.2671,37.2671,45202.740264925,0
+IQDG.US,D,20211214,000000,37.0555,37.1516,36.7585,36.9313,43401.883532701,0
+IQDG.US,D,20211215,000000,36.8914,37.4583,36.874,37.4496,38563.883982056,0
+IQDG.US,D,20211216,000000,37.6796,37.7427,37.3632,37.4981,22714.696357031,0
+IQDG.US,D,20211217,000000,37.1419,37.2477,36.807,36.807,38530.916353091,0
+IQDG.US,D,20211220,000000,36.6342,36.8352,36.5867,36.7973,76876.389793253,0
+IQDG.US,D,20211221,000000,37.1234,37.3632,37.0603,37.3535,77233.882519844,0
+IQDG.US,D,20211222,000000,37.3729,37.8427,37.3535,37.8233,51098.794657673,0
+IQDG.US,D,20211223,000000,37.7378,38.0058,37.7378,38.0058,42065.664321205,0
+IQDG.US,D,20211227,000000,38.1882,38.4484,38.1407,38.4484,39014.098165113,0
+IQDG.US,D,20211228,000000,38.4484,38.4881,38.3571,38.4193,21054.982286313,0
+IQDG.US,D,20211229,000000,38.3902,38.5057,38.3328,38.4484,186697.7433068,0
+IQDG.US,D,20211230,000000,38.5542,38.5833,38.3231,38.3377,111125.63533449,0
+IQDG.US,D,20211231,000000,38.4193,38.5396,38.3619,38.3619,33988.595224728,0
+IQDG.US,D,20220103,000000,38.5639,38.5639,38.2941,38.4872,290881.63226731,0
+IQDG.US,D,20220104,000000,38.5358,38.9482,38.3999,38.5202,319209.06745566,0
+IQDG.US,D,20220105,000000,38.5698,38.6774,38.1698,38.1698,72868.762397169,0
+IQDG.US,D,20220106,000000,37.7699,37.9,37.6593,37.7272,58187.865123598,0
+IQDG.US,D,20220107,000000,37.7369,37.8903,37.6787,37.8524,30142.715258255,0
+IQDG.US,D,20220110,000000,37.0255,37.1788,36.8138,37.1594,52129.033062836,0
+IQDG.US,D,20220111,000000,37.1982,37.5922,37.1215,37.5922,94967.376187913,0
+IQDG.US,D,20220112,000000,38.0068,38.131,37.9766,38.0921,132478.35651989,0
+IQDG.US,D,20220113,000000,38.0921,38.0921,37.535,37.5922,46318.488457717,0
+IQDG.US,D,20220114,000000,37.434,37.4486,37.0643,37.2943,147105.68139639,0
+IQDG.US,D,20220118,000000,36.8807,37.0574,36.7264,36.8516,94841.687102483,0
+IQDG.US,D,20220119,000000,37.3331,37.4389,37.1215,37.1497,14800.404928569,0
+IQDG.US,D,20220120,000000,37.2273,37.4127,36.8138,36.8613,93501.346937365,0
+IQDG.US,D,20220121,000000,36.5245,36.6303,36.1693,36.179,82310.897380487,0
+IQDG.US,D,20220124,000000,35.1977,35.6112,34.5056,35.5821,85639.597667568,0
+IQDG.US,D,20220125,000000,34.9784,35.4597,34.8328,35.2462,487224.46752324,0
+IQDG.US,D,20220126,000000,35.7364,35.7752,35.1394,35.2268,38980.100297742,0
+IQDG.US,D,20220127,000000,35.2074,35.3899,34.9861,35.121,290998.04920709,0
+IQDG.US,D,20220128,000000,34.9385,35.188,34.6493,35.188,78112.675879448,0
+IQDG.US,D,20220131,000000,35.2743,35.8325,35.2743,35.7936,60490.447959137,0
+IQDG.US,D,20220201,000000,36.0441,36.1887,35.8034,36.1693,122012.16456184,0
+IQDG.US,D,20220202,000000,36.5061,36.5585,36.2848,36.4867,166575.12677716,0
+IQDG.US,D,20220203,000000,35.9771,36.1014,35.6976,35.7364,83249.44456759,0
+IQDG.US,D,20220204,000000,35.6112,35.8713,35.4957,35.717,49139.281211053,0
+IQDG.US,D,20220207,000000,35.717,35.9868,35.717,35.8276,53852.621914673,0
+IQDG.US,D,20220208,000000,35.6879,35.948,35.5637,35.8616,67952.464727732,0
+IQDG.US,D,20220209,000000,36.4673,36.6497,36.4673,36.6303,32986.173256505,0
+IQDG.US,D,20220210,000000,36.0538,36.708,36.0538,36.1595,60074.231643451,0
+IQDG.US,D,20220211,000000,35.9868,36.0877,35.1782,35.2743,38844.108828261,0
+IQDG.US,D,20220214,000000,35.1685,35.2559,34.8803,35.121,65725.08929577,0
+IQDG.US,D,20220215,000000,35.6306,35.8897,35.5685,35.8897,39307.716110584,0
+IQDG.US,D,20220216,000000,35.7073,36.1304,35.6976,36.0538,44003.542761316,0
+IQDG.US,D,20220217,000000,35.8519,35.8519,35.4481,35.4792,27526.939947547,0
+IQDG.US,D,20220218,000000,35.4384,35.7461,35.2501,35.4092,41383.646496987,0
+IQDG.US,D,20220222,000000,35.1016,35.3374,34.7842,35.0152,38556.67231322,0
+IQDG.US,D,20220223,000000,35.284,35.284,34.5823,34.592,34979.684570495,0
+IQDG.US,D,20220224,000000,33.6204,34.525,33.371,34.4571,191689.24837981,0
+IQDG.US,D,20220225,000000,34.7123,35.3705,34.6542,35.3705,52463.860544514,0
+IQDG.US,D,20220228,000000,34.7842,35.2365,34.6396,34.823,103482.29660658,0
+IQDG.US,D,20220301,000000,34.9764,35.1016,34.1688,34.3707,82972.310436601,0
+IQDG.US,D,20220302,000000,34.6783,34.9764,34.659,34.8997,48320.241678948,0
+IQDG.US,D,20220303,000000,34.8425,35.0443,34.1416,34.2649,98826.649253652,0
+IQDG.US,D,20220304,000000,33.2457,33.3224,32.8225,33.1787,264753.75607397,0
+IQDG.US,D,20220307,000000,32.9477,33.101,31.8868,32.1489,314399.91458036,0
+IQDG.US,D,20220308,000000,32.5439,33.1107,32.0916,32.4284,302219.40591612,0
+IQDG.US,D,20220309,000000,33.1496,33.895,33.0768,33.698,49588.465155704,0
+IQDG.US,D,20220310,000000,33.1205,33.3991,33.0244,33.2166,96389.105187037,0
+IQDG.US,D,20220311,000000,33.5534,33.5534,32.8322,32.8419,81238.419200712,0
+IQDG.US,D,20220314,000000,33.337,33.4864,32.8662,32.9758,40429.645733807,0
+IQDG.US,D,20220315,000000,33.101,33.3079,32.9283,33.2554,49993.348848933,0
+IQDG.US,D,20220316,000000,34.0727,34.659,33.8222,34.6308,44186.925197435,0
+IQDG.US,D,20220317,000000,34.5725,35.1356,34.5725,35.1016,79190.305251248,0
+IQDG.US,D,20220318,000000,34.8328,35.5151,34.8328,35.4763,126735.80764952,0
+IQDG.US,D,20220321,000000,35.5151,35.6879,35.3326,35.4763,156522.06041958,0
+IQDG.US,D,20220322,000000,35.6694,35.6694,35.486,35.5821,91409.962974885,0
+IQDG.US,D,20220323,000000,35.1782,35.3802,35.1356,35.2365,32327.850915606,0
+IQDG.US,D,20220324,000000,35.2608,35.4452,35.2171,35.4189,33958.718310978,0
+IQDG.US,D,20220325,000000,35.4384,35.5133,35.2249,35.4384,83598.69538694,0
+IQDG.US,D,20220328,000000,35.2443,35.3995,35.0502,35.3995,39956.766305837,0
+IQDG.US,D,20220329,000000,36.0208,36.0596,35.6828,36.0208,64201.366694534,0
+IQDG.US,D,20220330,000000,36.0402,36.1644,35.8849,35.9917,180956.22467483,0
+IQDG.US,D,20220331,000000,35.8946,35.8946,35.3995,35.4189,50245.757258198,0
+IQDG.US,D,20220401,000000,35.6907,35.7975,35.5257,35.7975,30225.134330668,0
+IQDG.US,D,20220404,000000,35.7684,35.9528,35.7684,35.914,31993.023433928,0
+IQDG.US,D,20220405,000000,35.8363,35.8881,35.3996,35.5063,37089.612824268,0
+IQDG.US,D,20220406,000000,34.9822,35.1084,34.759,34.9919,33546.622948913,0
+IQDG.US,D,20220407,000000,34.9337,35.1861,34.7493,35.0599,35187.792728338,0
+IQDG.US,D,20220408,000000,35.0016,35.2395,34.9822,35.0987,92360.87302285,0
+IQDG.US,D,20220411,000000,34.691,34.8657,34.5114,34.5551,52232.056903352,0
+IQDG.US,D,20220412,000000,34.6813,34.8172,34.3513,34.4273,45463.390581432,0
+IQDG.US,D,20220413,000000,34.4192,34.9434,34.4192,34.8949,35318.633005793,0
+IQDG.US,D,20220414,000000,35.0113,35.0308,34.7395,34.7784,43797.495080283,0
+IQDG.US,D,20220418,000000,34.6493,34.7784,34.518,34.6134,45123.411907728,0
+IQDG.US,D,20220419,000000,34.3901,34.7201,34.3804,34.7104,125692.17614508,0
+IQDG.US,D,20220420,000000,34.759,34.8366,34.6231,34.7104,49529.741566609,0
+IQDG.US,D,20220421,000000,34.8026,34.8657,33.8562,33.9047,140501.8532193,0
+IQDG.US,D,20220422,000000,33.9242,33.9242,33.2156,33.2351,141972.00342347,0
+IQDG.US,D,20220425,000000,32.6915,32.905,32.3711,32.8468,101156.01828773,0
+IQDG.US,D,20220426,000000,32.5847,32.5847,31.8567,31.8664,36710.485091169,0
+IQDG.US,D,20220427,000000,32.3226,32.6041,32.1965,32.4003,55170.296834876,0
+IQDG.US,D,20220428,000000,32.41,32.7449,32.109,32.6623,23466.7703928,0
+IQDG.US,D,20220429,000000,32.9536,32.9924,32.355,32.355,26581.181091607,0
+IQDG.US,D,20220502,000000,32.2158,32.3226,31.9052,32.2838,41835.921156854,0
+IQDG.US,D,20220503,000000,32.4197,32.4779,32.2692,32.3905,34739.639022092,0
+IQDG.US,D,20220504,000000,32.41,33.0506,32.0023,33.0118,41252.806219531,0
+IQDG.US,D,20220505,000000,32.5167,32.5264,31.5267,31.779,58970.846311522,0
+IQDG.US,D,20220506,000000,31.4782,31.551,31.1142,31.3277,66745.025316881,0
+IQDG.US,D,20220509,000000,30.624,30.6337,30.1677,30.2551,85024.545339686,0
+IQDG.US,D,20220510,000000,30.8666,30.9443,30.323,30.5075,98594.845612491,0
+IQDG.US,D,20220511,000000,30.6774,31.0122,30.2308,30.2551,84772.136930421,0
+IQDG.US,D,20220512,000000,30.0707,30.4007,29.7116,29.993,633726.42921421,0
+IQDG.US,D,20220513,000000,30.4589,31.0171,30.4589,30.9346,70464.185959519,0
+IQDG.US,D,20220516,000000,30.8278,31.1384,30.7988,30.9831,95574.186608554,0
+IQDG.US,D,20220517,000000,31.8372,31.8761,31.5655,31.8275,61676.25236348,0
+IQDG.US,D,20220518,000000,31.4394,31.4588,30.857,30.9152,98709.202075464,0
+IQDG.US,D,20220519,000000,30.7793,31.3811,30.7793,31.1773,47750.519840894,0
+IQDG.US,D,20220520,000000,31.6529,31.6855,31.0802,31.4879,48306.848579682,0
+IQDG.US,D,20220523,000000,31.9198,32.143,31.9052,32.0993,144684.62114426,0
+IQDG.US,D,20220524,000000,31.9586,32.0627,31.8081,31.9634,38515.462777014,0
+IQDG.US,D,20220525,000000,31.8372,32.1366,31.75,31.9731,114437.85180709,0
+IQDG.US,D,20220526,000000,32.0217,32.4165,32.0217,32.3711,47376.543299819,0
+IQDG.US,D,20220527,000000,32.575,32.8274,32.575,32.8177,20709.852420583,0
+IQDG.US,D,20220531,000000,33.0409,33.0952,32.8348,32.8953,43889.186298343,0
+IQDG.US,D,20220601,000000,33.0797,33.0797,32.3808,32.4488,39532.308082909,0
+IQDG.US,D,20220602,000000,32.7206,33.3807,32.7206,33.3807,71716.955860197,0
+IQDG.US,D,20220603,000000,33.0021,33.0409,32.8078,32.9247,76306.667955197,0
+IQDG.US,D,20220606,000000,33.2545,33.3321,32.9681,33.0603,55818.316791724,0
+IQDG.US,D,20220607,000000,32.7788,33.2311,32.7788,33.1768,33514.685558353,0
+IQDG.US,D,20220608,000000,32.8177,32.9535,32.6174,32.6526,52036.311606371,0
+IQDG.US,D,20220609,000000,32.3905,32.4876,31.8858,31.8858,33976.232363866,0
+IQDG.US,D,20220610,000000,31.1481,31.187,30.8666,30.9249,45316.066489493,0
+IQDG.US,D,20220613,000000,29.9446,30.0989,29.721,29.8087,65392.322290903,0
+IQDG.US,D,20220614,000000,29.731,29.799,29.1968,29.4495,176698.2493463,0
+IQDG.US,D,20220615,000000,29.6825,30.226,29.4398,30.0707,58021.996740367,0
+IQDG.US,D,20220616,000000,29.2651,29.5078,29.1195,29.3233,76967.050772907,0
+IQDG.US,D,20220617,000000,29.1001,29.2827,28.9545,29.0515,73868.093650177,0
+IQDG.US,D,20220621,000000,29.4592,29.6339,29.4106,29.4544,73527.084738068,0
+IQDG.US,D,20220622,000000,29.1001,29.4204,28.9545,29.168,155049.8497386,0
+IQDG.US,D,20220623,000000,28.9739,29.0806,28.7215,29.0418,121189.00407612,0
+IQDG.US,D,20220624,000000,29.4578,30.0819,29.4578,30.0819,54879.680078732,0
+IQDG.US,D,20220627,000000,30.0224,30.2202,29.9729,30.0026,30560.952108451,0
+IQDG.US,D,20220628,000000,30.1116,30.2205,29.6323,29.6361,67697.289274626,0
+IQDG.US,D,20220629,000000,29.7352,29.7377,29.5173,29.5173,100874.05939084,0
+IQDG.US,D,20220630,000000,28.8932,29.3588,28.8437,29.339,45038.308430845,0
+IQDG.US,D,20220701,000000,28.8932,29.1607,28.5961,29.1062,64510.049810902,0
+IQDG.US,D,20220705,000000,28.1999,28.5862,28.0909,28.5763,40796.059388537,0
+IQDG.US,D,20220706,000000,28.715,28.8099,28.5218,28.715,45473.436783352,0
+IQDG.US,D,20220707,000000,29.1409,29.2894,29.1409,29.2793,80015.15709119,0
+IQDG.US,D,20220708,000000,29.1607,29.3438,29.121,29.2498,30743.685824933,0
+IQDG.US,D,20220711,000000,28.7447,28.8635,28.606,28.6456,80505.812263622,0
+IQDG.US,D,20220712,000000,28.6654,28.8932,28.5741,28.6654,31548.319924581,0
+IQDG.US,D,20220713,000000,28.3881,28.8428,28.3881,28.7645,77664.858240525,0
+IQDG.US,D,20220714,000000,28.19,28.4871,28.0117,28.4376,100752.90996555,0
+IQDG.US,D,20220715,000000,28.4673,28.9093,28.4673,28.8932,90285.599620319,0
+IQDG.US,D,20220718,000000,29.339,29.4826,29.022,29.0765,101607.01341386,0
+IQDG.US,D,20220719,000000,29.6064,29.854,29.5371,29.8144,110126.84674752,0
+IQDG.US,D,20220720,000000,29.8144,29.8491,29.5272,29.6757,46053.94444621,0
+IQDG.US,D,20220721,000000,29.6757,30.1611,29.6757,30.1215,31600.818008874,0
+IQDG.US,D,20220722,000000,30.3295,30.4087,29.9726,30.072,38822.333334821,0
+IQDG.US,D,20220725,000000,30.3691,30.4384,30.2502,30.3988,48260.883143612,0
+IQDG.US,D,20220726,000000,30.2701,30.2701,29.7352,29.8342,43623.888890561,0
+IQDG.US,D,20220727,000000,30.0224,30.5079,29.9333,30.4682,96570.226057341,0
+IQDG.US,D,20220728,000000,30.7257,31.0291,30.5277,30.9733,25510.030652319,0
+IQDG.US,D,20220729,000000,31.0922,31.4785,31.0922,31.4785,86781.352493748,0
+IQDG.US,D,20220801,000000,31.5181,31.6271,31.2507,31.3992,92473.356325384,0
+IQDG.US,D,20220802,000000,31.0823,31.2705,30.8536,30.8644,86529.967436267,0
+IQDG.US,D,20220803,000000,31.0228,31.0228,30.7059,30.8842,54016.490423526,0
+IQDG.US,D,20220804,000000,31.0526,31.3101,31.0526,31.3051,112378.20690086,0
+IQDG.US,D,20220805,000000,30.8247,31.0724,30.795,31.0228,55796.377396775,0
+IQDG.US,D,20220808,000000,31.2705,31.3793,30.9535,31.0179,43452.260538064,0
+IQDG.US,D,20220809,000000,30.9634,31.0228,30.7505,30.7754,30588.210729142,0
+IQDG.US,D,20220810,000000,31.5577,31.7756,31.429,31.6765,49862.074714555,0
+IQDG.US,D,20220811,000000,31.7558,31.9372,31.5924,31.637,61733.708814627,0
+IQDG.US,D,20220812,000000,31.4983,31.7329,31.4339,31.7063,58379.888891127,0
+IQDG.US,D,20220815,000000,31.3794,31.4389,31.32,31.3893,559040.9942743,0
+IQDG.US,D,20220816,000000,31.3695,31.6113,31.3448,31.5726,68906.764370457,0
+IQDG.US,D,20220817,000000,31.1615,31.3497,31.0526,31.1714,62756.4118798,0
+IQDG.US,D,20220818,000000,31.2804,31.3101,31.1417,31.2011,58678.72414018,0
+IQDG.US,D,20220819,000000,30.9634,30.9634,30.7216,30.7851,31655.335250256,0
+IQDG.US,D,20220822,000000,30.488,30.488,30.1314,30.2106,33255.517242654,0
+IQDG.US,D,20220823,000000,30.0521,30.3318,30.0521,30.2501,33604.831418913,0
+IQDG.US,D,20220824,000000,30.062,30.3196,30.0309,30.2304,66969.383144329,0
+IQDG.US,D,20220825,000000,30.2899,30.6564,30.2899,30.6564,63612.534485197,0
+IQDG.US,D,20220826,000000,30.5969,30.5969,29.6757,29.7055,90239.15900729,0
+IQDG.US,D,20220829,000000,29.4578,29.6757,29.339,29.4975,108110.71839495,0
+IQDG.US,D,20220830,000000,29.6956,29.6956,29.1112,29.1755,180174.43487281,0
+IQDG.US,D,20220831,000000,29.1805,29.2894,28.9328,28.9329,51262.360155222,0
+IQDG.US,D,20220901,000000,28.7249,28.7249,28.1306,28.4079,59824.595787734,0
+IQDG.US,D,20220902,000000,28.6357,28.8586,28.0761,28.1801,48017.574714484,0
+IQDG.US,D,20220906,000000,28.3287,28.4277,28.1206,28.2098,66658.432952747,0
+IQDG.US,D,20220907,000000,27.9721,28.5169,27.9721,28.5169,54544.500002091,0
+IQDG.US,D,20220908,000000,28.1603,28.5069,28.1306,28.5069,182224.88889587,0
+IQDG.US,D,20220909,000000,28.9725,29.4479,28.9725,29.438,61298.58046212,0
+IQDG.US,D,20220912,000000,29.8243,29.9531,29.755,29.8095,56261.793105605,0
+IQDG.US,D,20220913,000000,29.1607,29.2695,28.6753,28.705,86601.647512898,0
+IQDG.US,D,20220914,000000,28.7447,28.879,28.5686,28.7645,400953.10921077,0
+IQDG.US,D,20220915,000000,28.4772,28.6951,28.2791,28.3187,181395.01533262,0
+IQDG.US,D,20220916,000000,27.9622,28.2048,27.9128,28.1306,175752.48084965,0
+IQDG.US,D,20220919,000000,27.7244,28.2593,27.7244,28.2494,61334.925289707,0
+IQDG.US,D,20220920,000000,27.9324,27.9324,27.4837,27.6848,123939.90038789,0
+IQDG.US,D,20220921,000000,27.6848,27.7641,27.2539,27.2539,68886.572799575,0
+IQDG.US,D,20220922,000000,27.3183,27.3282,26.9915,27.14,208280.09196201,0
+IQDG.US,D,20220923,000000,26.417,26.4566,25.8897,26.1,248525.93104401,0
+IQDG.US,D,20220926,000000,25.92,26.14,25.69,25.8127,129042,0
+IQDG.US,D,20220927,000000,26.09,26.22,25.64,25.83,212306,0
+IQDG.US,D,20220928,000000,26.06,26.74,26.01,26.74,168455,0
+IQDG.US,D,20220929,000000,26.34,26.42,26.01,26.3691,270121,0
+IQDG.US,D,20220930,000000,26.29,26.66,26.17,26.31,390885,0
+IQDG.US,D,20221003,000000,26.5841,27.0392,26.56,26.97,174750,0
+IQDG.US,D,20221004,000000,27.69,28.1893,27.65,28.11,213761,0
+IQDG.US,D,20221005,000000,27.61,27.93,27.39,27.735,118086,0
+IQDG.US,D,20221006,000000,27.33,27.5,27.2,27.3,82590,0
+IQDG.US,D,20221007,000000,26.99,26.99,26.61,26.69,104171,0
+IQDG.US,D,20221010,000000,26.78,26.78,26.42,26.6,198946,0
+IQDG.US,D,20221011,000000,26.42,26.7,26.14,26.25,68170,0
+IQDG.US,D,20221012,000000,26.26,26.31,26.12,26.22,60753,0
+IQDG.US,D,20221013,000000,25.52,26.7499,25.46,26.65,89663,0
+IQDG.US,D,20221014,000000,26.84,26.89,26.18,26.2,61581,0
+IQDG.US,D,20221017,000000,26.9,27.11,26.82,27.01,210757,0
+IQDG.US,D,20221018,000000,27.5,27.5,26.995,27.21,42155,0
+IQDG.US,D,20221019,000000,26.86,26.93,26.55,26.7031,79050,0
+IQDG.US,D,20221020,000000,26.76,27.1099,26.65,26.73,283490,0
+IQDG.US,D,20221021,000000,26.47,27.368,26.47,27.35,67606,0
+IQDG.US,D,20221024,000000,27.21,27.42,27.15,27.3353,85392,0
+IQDG.US,D,20221025,000000,27.48,28.01,27.48,28.01,82120,0
+IQDG.US,D,20221026,000000,28.01,28.595,28.01,28.345,72538,0
+IQDG.US,D,20221027,000000,28.15,28.19,27.8922,27.8922,32863,0
+IQDG.US,D,20221028,000000,27.72,27.955,27.59,27.955,39412,0
+IQDG.US,D,20221031,000000,27.58,27.72,27.54,27.61,101303,0
+IQDG.US,D,20221101,000000,28.23,28.3,27.74,27.9,128475,0
+IQDG.US,D,20221102,000000,27.84,28.14,27.28,27.28,150672,0
+IQDG.US,D,20221103,000000,26.96,27.14,26.95,27.04,282316,0
+IQDG.US,D,20221104,000000,27.88,28.2111,27.795,28.2111,64214,0
+IQDG.US,D,20221107,000000,28.26,28.4174,28.15,28.3,55877,0
+IQDG.US,D,20221108,000000,28.54,28.85,28.49,28.67,52623,0
+IQDG.US,D,20221109,000000,28.68,28.8065,28.46,28.48,1953227,0
+IQDG.US,D,20221110,000000,29.68,30.14,29.6155,30.13,45483,0
+IQDG.US,D,20221111,000000,30.28,30.7498,30.25,30.73,54045,0
+IQDG.US,D,20221114,000000,30.54,30.72,30.36,30.36,80450,0
+IQDG.US,D,20221115,000000,30.7919,30.7919,30.18,30.5015,39050,0
+IQDG.US,D,20221116,000000,30.56,30.62,30.36,30.45,62182,0
+IQDG.US,D,20221117,000000,30.15,30.46,30.1149,30.4036,47170,0
+IQDG.US,D,20221118,000000,30.49,30.56,30.38,30.5,60717,0
+IQDG.US,D,20221121,000000,30.31,30.42,30.27,30.379,70169,0
+IQDG.US,D,20221122,000000,30.44,30.67,30.44,30.67,275294,0
+IQDG.US,D,20221123,000000,30.72,31.04,30.72,31.01,45493,0
+IQDG.US,D,20221125,000000,31,31.218,31,31.1817,9182,0
+IQDG.US,D,20221128,000000,31.14,31.18,30.7801,30.79,46534,0
+IQDG.US,D,20221129,000000,30.89,30.9836,30.67,30.75,354701,0
+IQDG.US,D,20221130,000000,31.15,31.58,30.86,31.4759,170951,0
+IQDG.US,D,20221201,000000,31.86,31.99,31.6701,31.89,1092832,0
+IQDG.US,D,20221202,000000,31.75,32.11,31.7045,31.96,225548,0
+IQDG.US,D,20221205,000000,31.77,31.825,31.45,31.5,103857,0
+IQDG.US,D,20221206,000000,31.49,31.515,31.2509,31.4115,67342,0
+IQDG.US,D,20221207,000000,31.44,31.5,31.27,31.36,86611,0
+IQDG.US,D,20221208,000000,31.19,31.505,31.19,31.4801,33843,0
+IQDG.US,D,20221209,000000,31.65,31.655,31.3834,31.41,136880,0
+IQDG.US,D,20221212,000000,31.48,31.55,31.3496,31.55,61206,0
+IQDG.US,D,20221213,000000,32.43,32.43,31.83,31.94,89302,0
+IQDG.US,D,20221214,000000,32.08,32.3689,31.98,32.12,75122,0
+IQDG.US,D,20221215,000000,31.59,31.59,31.1063,31.15,193679,0
+IQDG.US,D,20221216,000000,30.87,30.99,30.7115,30.82,49101,0
+IQDG.US,D,20221219,000000,30.89,30.91,30.6501,30.75,95564,0
+IQDG.US,D,20221220,000000,30.67,30.77,30.585,30.63,122615,0
+IQDG.US,D,20221221,000000,30.73,31.09,30.73,31.02,101985,0
+IQDG.US,D,20221222,000000,30.85,30.865,30.48,30.7309,64250,0
+IQDG.US,D,20221223,000000,30.49,30.6967,30.49,30.69,38815,0
+IQDG.US,D,20221227,000000,30.83,30.8787,30.69,30.72,109779,0
+IQDG.US,D,20221228,000000,30.78,30.89,30.43,30.4416,97292,0
+IQDG.US,D,20221229,000000,30.85,31.03,30.83,30.98,114869,0
+IQDG.US,D,20221230,000000,30.81,30.84,30.5145,30.61,29625,0
+IQDG.US,D,20230103,000000,30.89,31.0885,30.71,30.83,116690,0
+IQDG.US,D,20230104,000000,31.44,31.53,31.3182,31.425,43290,0
+IQDG.US,D,20230105,000000,31.17,31.24,31.05,31.1,158724,0
+IQDG.US,D,20230106,000000,31.19,31.97,31.08,31.935,257830,0
+IQDG.US,D,20230109,000000,32.2,32.44,32.08,32.085,109074,0
+IQDG.US,D,20230110,000000,32.1,32.1993,32.03,32.18,36202,0
+IQDG.US,D,20230111,000000,32.36,32.5,32.3138,32.5,58749,0
+IQDG.US,D,20230112,000000,32.7,32.88,32.325,32.8032,289826,0
+IQDG.US,D,20230113,000000,32.68,32.99,32.68,32.98,75668,0
+IQDG.US,D,20230117,000000,33.19,33.345,33.1244,33.21,72771,0
+IQDG.US,D,20230118,000000,33.64,33.64,33.06,33.06,173903,0
+IQDG.US,D,20230119,000000,32.97,33.0051,32.76,32.91,98015,0
+IQDG.US,D,20230120,000000,32.85,33.18,32.81,33.18,70411,0
+IQDG.US,D,20230123,000000,33.13,33.42,33.11,33.42,100999,0
+IQDG.US,D,20230124,000000,33.19,33.36,33.0979,33.32,139282,0
+IQDG.US,D,20230125,000000,33.17,33.51,33.1,33.45,954313,0
+IQDG.US,D,20230126,000000,33.415,33.43,33.17,33.37,159542,0
+IQDG.US,D,20230127,000000,33.14,33.3656,33.11,33.26,63489,0
+IQDG.US,D,20230130,000000,33.19,33.3098,33.05,33.11,187998,0
+IQDG.US,D,20230131,000000,33.05,33.33,32.97,33.33,356209,0
+IQDG.US,D,20230201,000000,33.27,33.75,33,33.61,92749,0
+IQDG.US,D,20230202,000000,33.78,33.78,33.45,33.62,265262,0
+IQDG.US,D,20230203,000000,33.38,33.6874,33.34,33.46,180031,0
+IQDG.US,D,20230206,000000,33.1,33.165,32.9461,33.09,70519,0
+IQDG.US,D,20230207,000000,32.85,33.27,32.77,33.25,79846,0
+IQDG.US,D,20230208,000000,33.15,33.2,32.97,33.01,53573,0
+IQDG.US,D,20230209,000000,33.4222,33.46,32.915,32.99,77608,0
+IQDG.US,D,20230210,000000,32.7,32.7,32.48,32.63,71704,0
+IQDG.US,D,20230213,000000,32.79,33.17,32.79,33.12,94916,0
+IQDG.US,D,20230214,000000,33.07,33.4037,32.978,33.25,172838,0
+IQDG.US,D,20230215,000000,32.88,33.1,32.86,33.1,76990,0
+IQDG.US,D,20230216,000000,32.66,33.05,32.66,32.845,96166,0
+IQDG.US,D,20230217,000000,32.79,33.0359,32.72,33,43939,0
+IQDG.US,D,20230221,000000,32.75,32.8,32.54,32.56,67843,0
+IQDG.US,D,20230222,000000,32.61,32.68,32.43,32.5,89026,0
+IQDG.US,D,20230223,000000,32.55,32.6,32.31,32.59,115132,0
+IQDG.US,D,20230224,000000,32.01,32.0913,31.8601,31.96,120241,0
+IQDG.US,D,20230227,000000,32.32,32.43,32.25,32.39,59109,0
+IQDG.US,D,20230228,000000,32.16,32.23,32,32.01,46837,0
+IQDG.US,D,20230301,000000,32.31,32.36,32.1109,32.21,23440,0
+IQDG.US,D,20230302,000000,32.17,32.37,32.02,32.35,47042,0
+IQDG.US,D,20230303,000000,32.47,32.75,32.42,32.7,78378,0
+IQDG.US,D,20230306,000000,32.57,32.73,32.56,32.61,57058,0
+IQDG.US,D,20230307,000000,32.5664,32.5799,31.9791,32.04,920313,0
+IQDG.US,D,20230308,000000,32.07,32.12,31.95,32.1,956112,0
+IQDG.US,D,20230309,000000,32.16,32.26,31.82,31.87,150708,0
+IQDG.US,D,20230310,000000,32.15,32.15,31.6851,31.74,110538,0
+IQDG.US,D,20230313,000000,31.605,31.9656,31.605,31.8,39629,0
+IQDG.US,D,20230314,000000,32.13,32.27,32.1,32.27,23951,0
+IQDG.US,D,20230315,000000,31.34,31.52,31.15,31.4593,42637,0
+IQDG.US,D,20230316,000000,31.51,32.13,31.51,32.13,56492,0
+IQDG.US,D,20230317,000000,31.855,31.9785,31.7601,31.8384,47837,0
+IQDG.US,D,20230320,000000,32.23,32.45,32.17,32.408,57796,0
+IQDG.US,D,20230321,000000,32.73,32.7859,32.5647,32.72,53766,0
+IQDG.US,D,20230322,000000,32.74,33.18,32.71,32.71,76465,0
+IQDG.US,D,20230323,000000,33.025,33.24,32.72,32.88,62729,0
+IQDG.US,D,20230324,000000,32.62,32.8299,32.55,32.82,45316,0
+IQDG.US,D,20230327,000000,32.9,32.93,32.73,32.9005,29251,0
+IQDG.US,D,20230328,000000,32.88,32.88,32.75,32.87,42891,0
+IQDG.US,D,20230329,000000,33.155,33.2547,33.125,33.2299,35666,0
+IQDG.US,D,20230330,000000,33.6,33.67,33.53,33.63,41753,0
+IQDG.US,D,20230331,000000,33.79,33.98,33.79,33.87,756125,0
+IQDG.US,D,20230403,000000,33.93,34.0499,33.835,34.04,111491,0
+IQDG.US,D,20230404,000000,34.02,34.2539,34.02,34.1484,189059,0
+IQDG.US,D,20230405,000000,34.05,34.09,33.9,34,117086,0
+IQDG.US,D,20230406,000000,33.95,34.1455,33.87,34.0477,60822,0
+IQDG.US,D,20230410,000000,33.76,34.04,33.76,34.04,160235,0
+IQDG.US,D,20230411,000000,34.09,34.16,34.0496,34.1,463762,0
+IQDG.US,D,20230412,000000,34.33,34.51,34.199,34.33,188937,0
+IQDG.US,D,20230413,000000,34.7105,34.9,34.67,34.9,66736,0
+IQDG.US,D,20230414,000000,34.87,34.9018,34.61,34.74,35071,0
+IQDG.US,D,20230417,000000,34.72,34.72,34.47,34.64,114866,0
+IQDG.US,D,20230418,000000,34.76,34.76,34.64,34.74,58423,0
+IQDG.US,D,20230419,000000,34.57,34.63,34.5428,34.59,489186,0
+IQDG.US,D,20230420,000000,34.66,34.79,34.615,34.69,178519,0
+IQDG.US,D,20230421,000000,34.85,35.09,34.73,35.05,159133,0
+IQDG.US,D,20230424,000000,35.08,35.11,35,35.11,59573,0
+IQDG.US,D,20230425,000000,35.04,35.04,34.74,34.75,191668,0
+IQDG.US,D,20230426,000000,34.89,34.89,34.609,34.66,88737,0
+IQDG.US,D,20230427,000000,34.9,35.08,34.78,35.0755,171391,0
+IQDG.US,D,20230428,000000,34.89,35.12,34.866,35.1,234440,0
+IQDG.US,D,20230501,000000,35.16,35.2,35.0537,35.07,152581,0
+IQDG.US,D,20230502,000000,34.76,34.89,34.65,34.87,207793,0
+IQDG.US,D,20230503,000000,35.0437,35.325,35,35.02,121460,0
+IQDG.US,D,20230504,000000,34.95,35.045,34.815,34.96,244483,0
+IQDG.US,D,20230505,000000,34.99,35.33,34.94,35.3,134069,0
+IQDG.US,D,20230508,000000,35.48,35.48,35.28,35.3384,88769,0
+IQDG.US,D,20230509,000000,34.94,35.07,34.9047,35.027,83178,0
+IQDG.US,D,20230510,000000,34.93,34.97,34.67,34.91,65114,0
+IQDG.US,D,20230511,000000,34.82,34.9,34.67,34.89,249212,0
+IQDG.US,D,20230512,000000,34.84,34.879,34.641,34.78,147233,0
+IQDG.US,D,20230515,000000,34.89,34.969,34.8,34.96,47708,0
+IQDG.US,D,20230516,000000,34.73,34.75,34.61,34.62,77359,0
+IQDG.US,D,20230517,000000,34.61,34.68,34.42,34.67,103167,0
+IQDG.US,D,20230518,000000,34.5,34.54,34.35,34.54,45976,0
+IQDG.US,D,20230519,000000,34.71,34.8,34.66,34.75,108601,0
+IQDG.US,D,20230522,000000,34.71,34.75,34.66,34.69,91271,0
+IQDG.US,D,20230523,000000,34.3,34.33,33.98,33.98,83948,0
+IQDG.US,D,20230524,000000,33.69,33.77,33.48,33.52,317841,0
+IQDG.US,D,20230525,000000,33.5,33.52,33.33,33.46,77248,0
+IQDG.US,D,20230526,000000,33.7,33.88,33.7,33.86,60188,0
+IQDG.US,D,20230530,000000,33.77,33.77,33.38,33.48,58111,0
+IQDG.US,D,20230531,000000,33.21,33.25,32.935,33.215,95736,0
+IQDG.US,D,20230601,000000,33.27,33.5887,33.2617,33.55,81267,0
+IQDG.US,D,20230602,000000,33.94,34.03,33.88,33.97,275077,0
+IQDG.US,D,20230605,000000,33.82,33.88,33.72,33.78,364625,0
+IQDG.US,D,20230606,000000,33.77,33.927,33.75,33.91,193375,0
+IQDG.US,D,20230607,000000,33.97,34.0597,33.679,33.68,76636,0
+IQDG.US,D,20230608,000000,33.85,34.07,33.85,34.04,126616,0
+IQDG.US,D,20230609,000000,33.96,34.0059,33.9003,33.96,290864,0
+IQDG.US,D,20230612,000000,34.15,34.225,34.081,34.22,147024,0
+IQDG.US,D,20230613,000000,34.51,34.539,34.3945,34.48,145564,0
+IQDG.US,D,20230614,000000,34.58,34.7098,34.37,34.53,77526,0
+IQDG.US,D,20230615,000000,34.65,34.9764,34.59,34.95,76490,0
+IQDG.US,D,20230616,000000,35.2,35.21,34.96,34.98,70124,0
+IQDG.US,D,20230620,000000,34.49,34.64,34.4,34.48,107111,0
+IQDG.US,D,20230621,000000,34.34,34.54,34.28,34.43,85920,0
+IQDG.US,D,20230622,000000,34.12,34.33,34.12,34.3,91573,0
+IQDG.US,D,20230623,000000,33.98,34.08,33.95,34.01,74931,0
+IQDG.US,D,20230626,000000,33.7651,33.779,33.71,33.72,65786,0
+IQDG.US,D,20230627,000000,33.79,34.025,33.72,34.02,91933,0
+IQDG.US,D,20230628,000000,33.99,34.03,33.89,34,90497,0
+IQDG.US,D,20230629,000000,33.89,33.94,33.82,33.94,58817,0
+IQDG.US,D,20230630,000000,34.21,34.41,34.21,34.41,83862,0
+IQDG.US,D,20230703,000000,34.24,34.25,34.15,34.2411,58990,0
+IQDG.US,D,20230705,000000,34.03,34.03,33.8099,33.86,60740,0
+IQDG.US,D,20230706,000000,33.34,33.34,33.1,33.28,67962,0
+IQDG.US,D,20230707,000000,33.3,33.51,33.24,33.36,64183,0
+IQDG.US,D,20230710,000000,33.4,33.57,33.3583,33.54,239881,0
+IQDG.US,D,20230711,000000,33.71,33.8543,33.64,33.84,43738,0
+IQDG.US,D,20230712,000000,34.27,34.56,34.27,34.55,99398,0
+IQDG.US,D,20230713,000000,34.97,35.15,34.97,35.11,205240,0
+IQDG.US,D,20230714,000000,35.16,35.25,35.1,35.11,51564,0
+IQDG.US,D,20230717,000000,34.89,35.03,34.82,35.01,61402,0
+IQDG.US,D,20230718,000000,34.96,35.1853,34.96,35.14,96257,0
+IQDG.US,D,20230719,000000,35.17,35.224,34.9836,35.06,71566,0
+IQDG.US,D,20230720,000000,34.909,34.94,34.6705,34.7399,242680,0
+IQDG.US,D,20230721,000000,34.93,34.98,34.851,34.92,64400,0
+IQDG.US,D,20230724,000000,34.69,34.77,34.645,34.7,43516,0
+IQDG.US,D,20230725,000000,34.72,34.88,34.72,34.74,105944,0
+IQDG.US,D,20230726,000000,34.5,34.87,34.5,34.7682,64749,0
+IQDG.US,D,20230727,000000,35.19,35.22,34.753,34.782,219194,0
+IQDG.US,D,20230728,000000,35.07,35.1465,34.965,35.04,53777,0
+IQDG.US,D,20230731,000000,35.16,35.21,35.04,35.0455,41216,0
+IQDG.US,D,20230801,000000,34.85,34.85,34.5853,34.68,69477,0
+IQDG.US,D,20230802,000000,34.35,34.35,34.12,34.14,58499,0
+IQDG.US,D,20230803,000000,34,34.1,33.86,34.005,117582,0
+IQDG.US,D,20230804,000000,34.11,34.33,33.98,33.9828,82719,0
+IQDG.US,D,20230807,000000,34.24,34.35,34.12,34.34,81918,0
+IQDG.US,D,20230808,000000,34.06,34.26,33.99,34.24,67284,0
+IQDG.US,D,20230809,000000,34.26,34.3426,34.2,34.27,54986,0
+IQDG.US,D,20230810,000000,34.57,34.788,34.359,34.39,63340,0
+IQDG.US,D,20230811,000000,34.22,34.22,34.0401,34.12,97825,0
+IQDG.US,D,20230814,000000,33.89,34.08,33.8022,34.0599,103093,0
+IQDG.US,D,20230815,000000,33.915,33.915,33.65,33.68,70252,0
+IQDG.US,D,20230816,000000,33.72,33.8,33.545,33.55,134939,0
+IQDG.US,D,20230817,000000,33.6,33.62,33.22,33.25,101288,0
+IQDG.US,D,20230818,000000,33,33.26,32.9791,33.21,55961,0
+IQDG.US,D,20230821,000000,33.38,33.42,33.2093,33.39,166471,0
+IQDG.US,D,20230822,000000,33.47,33.47,33.25,33.27,143613,0
+IQDG.US,D,20230823,000000,33.39,33.646,33.3899,33.6,132639,0
+IQDG.US,D,20230824,000000,33.43,33.45,33.07,33.09,63420,0
+IQDG.US,D,20230825,000000,33.28,33.441,33.0701,33.39,85710,0
+IQDG.US,D,20230828,000000,33.56,33.7301,33.56,33.73,91196,0
+IQDG.US,D,20230829,000000,33.71,34.22,33.7,34.21,82855,0
+IQDG.US,D,20230830,000000,34.24,34.345,34.1657,34.23,79669,0
+IQDG.US,D,20230831,000000,34.1,34.12,33.83,33.87,46225,0
+IQDG.US,D,20230901,000000,34.11,34.11,33.6529,33.76,68357,0
+IQDG.US,D,20230905,000000,33.635,33.635,33.38,33.38,165278,0
+IQDG.US,D,20230906,000000,33.34,33.35,33.17,33.29,1289847,0
+IQDG.US,D,20230907,000000,33.15,33.195,33.04,33.15,462783,0
+IQDG.US,D,20230908,000000,33.21,33.31,33.1899,33.24,68347,0
+IQDG.US,D,20230911,000000,33.43,33.56,33.34,33.55,64588,0
+IQDG.US,D,20230912,000000,33.27,33.36,33.23,33.27,49399,0
+IQDG.US,D,20230913,000000,33.13,33.18,33.01,33.07,66660,0
+IQDG.US,D,20230914,000000,33.22,33.38,33.17,33.38,92553,0
+IQDG.US,D,20230915,000000,33.53,33.5755,33.31,33.35,88291,0
+IQDG.US,D,20230918,000000,33.15,33.2,33.02,33.16,76275,0
+IQDG.US,D,20230919,000000,33.09,33.1172,32.9505,33.07,77870,0
+IQDG.US,D,20230920,000000,33.26,33.4475,33.07,33.085,106533,0
+IQDG.US,D,20230921,000000,32.77,32.79,32.515,32.515,48873,0
+IQDG.US,D,20230922,000000,32.61,32.77,32.48,32.5,151832,0
+IQDG.US,D,20230925,000000,32.11,32.238,32.06,32.22,86014,0
+IQDG.US,D,20230926,000000,31.99,32,31.78,31.83,118337,0
+IQDG.US,D,20230927,000000,31.91,31.91,31.48,31.67,84774,0
+IQDG.US,D,20230928,000000,31.77,32.03,31.68,31.95,61227,0
+IQDG.US,D,20230929,000000,32.38,32.38,31.9413,32.02,120006,0
+IQDG.US,D,20231002,000000,31.84,31.84,31.55,31.6338,176627,0
+IQDG.US,D,20231003,000000,31.49,31.5037,31.23,31.32,224927,0
+IQDG.US,D,20231004,000000,31.53,31.6,31.2989,31.55,91372,0
+IQDG.US,D,20231005,000000,31.68,31.76,31.56,31.72,240852,0
+IQDG.US,D,20231006,000000,31.68,32.1287,31.44,32.08,95288,0
+IQDG.US,D,20231009,000000,31.77,31.95,31.68,31.935,132531,0
+IQDG.US,D,20231010,000000,32.2,32.4799,32.2,32.31,104535,0
+IQDG.US,D,20231011,000000,32.47,32.475,32.26,32.44,58471,0
+IQDG.US,D,20231012,000000,32.4,32.4342,31.985,32.07,63738,0
+IQDG.US,D,20231013,000000,32,32.0436,31.71,31.79,61560,0
+IQDG.US,D,20231016,000000,31.8,31.99,31.7517,31.99,74567,0
+IQDG.US,D,20231017,000000,31.73,32.1098,31.69,31.975,121392,0
+IQDG.US,D,20231018,000000,31.7,31.74,31.43,31.46,120686,0
+IQDG.US,D,20231019,000000,31.39,31.52,31.16,31.2209,126672,0
+IQDG.US,D,20231020,000000,31.12,31.235,30.9874,30.9927,150032,0
+IQDG.US,D,20231023,000000,30.94,31.274,30.84,31.08,576579,0
+IQDG.US,D,20231024,000000,31.15,31.36,31.15,31.36,152891,0
+IQDG.US,D,20231025,000000,31.17,31.3,30.99,31.0508,63300,0
+IQDG.US,D,20231026,000000,31.02,31.07,30.74,30.81,95674,0
+IQDG.US,D,20231027,000000,30.86,30.87,30.5152,30.58,143375,0
+IQDG.US,D,20231030,000000,31.04,31.116,30.93,31.08,134180,0
+IQDG.US,D,20231031,000000,31.1,31.1799,30.99,31.15,131192,0
+IQDG.US,D,20231101,000000,31.18,31.36,31.0509,31.36,126531,0
+IQDG.US,D,20231102,000000,31.96,32.02,31.85,32.005,59896,0
+IQDG.US,D,20231103,000000,32.33,32.4,32.24,32.32,144227,0
+IQDG.US,D,20231106,000000,32.23,32.3253,32.14,32.215,215069,0
+IQDG.US,D,20231107,000000,32.12,32.24,32.07,32.17,142580,0
+IQDG.US,D,20231108,000000,32.3,32.475,32.2625,32.35,112660,0
+IQDG.US,D,20231109,000000,32.71,32.725,32.32,32.33,130173,0
+IQDG.US,D,20231110,000000,32.13,32.3169,31.8583,32.28,68416,0
+IQDG.US,D,20231113,000000,32.14,32.38,32.0806,32.335,103093,0
+IQDG.US,D,20231114,000000,32.93,33.3,32.93,33.265,79847,0
+IQDG.US,D,20231115,000000,33.41,33.44,33.3,33.3,207785,0
+IQDG.US,D,20231116,000000,33.24,33.35,33.1547,33.26,293512,0
+IQDG.US,D,20231117,000000,33.55,33.69,33.5095,33.68,180762,0
+IQDG.US,D,20231120,000000,33.65,33.85,33.65,33.82,103706,0
+IQDG.US,D,20231121,000000,33.84,33.88,33.682,33.78,96266,0
+IQDG.US,D,20231122,000000,33.8,33.86,33.679,33.86,190047,0
+IQDG.US,D,20231124,000000,33.96,34.14,33.96,34.14,17945,0
+IQDG.US,D,20231127,000000,34.07,34.07,33.91,34,110991,0
+IQDG.US,D,20231128,000000,33.86,34.04,33.81,33.97,181999,0
+IQDG.US,D,20231129,000000,34.1,34.2599,34.01,34.12,128911,0
+IQDG.US,D,20231130,000000,34.15,34.1888,34.0134,34.12,56726,0
+IQDG.US,D,20231201,000000,34.11,34.49,34.0701,34.48,53639,0
+IQDG.US,D,20231204,000000,34.21,34.34,34.15,34.29,100929,0
+IQDG.US,D,20231205,000000,34.12,34.21,34.04,34.13,66675,0
+IQDG.US,D,20231206,000000,34.37,34.43,34.14,34.14,66935,0
+IQDG.US,D,20231207,000000,34.23,34.38,34.09,34.32,112730,0
+IQDG.US,D,20231208,000000,34.26,34.54,34.26,34.48,56344,0
+IQDG.US,D,20231211,000000,34.44,34.6276,34.44,34.58,46750,0
+IQDG.US,D,20231212,000000,34.57,34.7174,34.5503,34.7,92854,0
+IQDG.US,D,20231213,000000,34.83,35.3,34.6185,35.3,99853,0
+IQDG.US,D,20231214,000000,35.64,35.8067,35.5001,35.69,74892,0
+IQDG.US,D,20231215,000000,35.56,35.625,35.3757,35.38,77392,0
+IQDG.US,D,20231218,000000,35.57,35.57,35.3942,35.52,159148,0
+IQDG.US,D,20231219,000000,35.74,35.8999,35.74,35.87,82596,0
+IQDG.US,D,20231220,000000,35.85,36.0099,35.54,35.54,69057,0
+IQDG.US,D,20231221,000000,35.97,36.0825,35.8409,36.08,90917,0
+IQDG.US,D,20231222,000000,36.01,36.09,35.8899,35.98,70501,0
+IQDG.US,D,20231226,000000,36.05,36.235,36.0431,36.19,57527,0
+IQDG.US,D,20231227,000000,36.15,36.4,36.15,36.39,47908,0
+IQDG.US,D,20231228,000000,36.38,36.4494,36.23,36.23,89525,0
+IQDG.US,D,20231229,000000,36.37,36.4,36.1702,36.27,82460,0
+IQDG.US,D,20240102,000000,35.86,35.9,35.7101,35.73,172187,0
+IQDG.US,D,20240103,000000,35.3,35.45,35.101,35.34,172909,0
+IQDG.US,D,20240104,000000,35.365,35.6168,35.365,35.46,47476,0
+IQDG.US,D,20240105,000000,35.24,35.6199,35.23,35.35,105063,0
+IQDG.US,D,20240108,000000,35.43,35.89,35.43,35.88,351401,0
+IQDG.US,D,20240109,000000,35.56,35.67,35.51,35.58,86034,0
+IQDG.US,D,20240110,000000,35.68,35.902,35.67,35.88,131046,0
+IQDG.US,D,20240111,000000,35.9,35.93,35.4,35.8,580508,0
+IQDG.US,D,20240112,000000,35.98,36.06,35.8816,35.97,86750,0
+IQDG.US,D,20240116,000000,35.49,35.5386,35.275,35.33,185378,0
+IQDG.US,D,20240117,000000,34.845,34.9967,34.705,34.97,157493,0
+IQDG.US,D,20240118,000000,35.13,35.33,35.07,35.33,128331,0
+IQDG.US,D,20240119,000000,35.26,35.41,35.09,35.39,130995,0
+IQDG.US,D,20240122,000000,35.5,35.635,35.4601,35.52,112653,0
+IQDG.US,D,20240123,000000,35.35,35.4,35.21,35.39,67270,0
+IQDG.US,D,20240124,000000,35.77,35.93,35.69,35.69,75260,0
+IQDG.US,D,20240125,000000,35.84,35.91,35.71,35.91,64838,0
+IQDG.US,D,20240126,000000,36.275,36.33,36.2,36.24,85810,0
+IQDG.US,D,20240129,000000,36.14,36.3899,36.07,36.33,131235,0
+IQDG.US,D,20240130,000000,36.34,36.36,36.1818,36.31,83189,0
+IQDG.US,D,20240131,000000,36.38,36.54,35.93,36.04,2042855,0
+IQDG.US,D,20240201,000000,36.1,36.4,36.03,36.38,118446,0
+IQDG.US,D,20240202,000000,36.05,36.16,35.96,36.08,675376,0
+IQDG.US,D,20240205,000000,35.8,35.9471,35.67,35.86,146253,0
+IQDG.US,D,20240206,000000,35.785,36.01,35.7774,36,114991,0
+IQDG.US,D,20240207,000000,36,36.05,35.905,35.95,85140,0
+IQDG.US,D,20240208,000000,35.91,36.02,35.8607,35.99,149735,0
+IQDG.US,D,20240209,000000,36.15,36.27,36.0199,36.23,92757,0
+IQDG.US,D,20240212,000000,36.2,36.31,36.16,36.23,78505,0
+IQDG.US,D,20240213,000000,35.66,35.7458,35.435,35.57,113370,0
+IQDG.US,D,20240214,000000,35.81,36.06,35.81,36.04,93824,0
+IQDG.US,D,20240215,000000,36.25,36.515,36.25,36.515,76832,0
+IQDG.US,D,20240216,000000,36.54,36.69,36.4225,36.54,93288,0
+IQDG.US,D,20240220,000000,36.81,36.81,36.59,36.72,225301,0
+IQDG.US,D,20240221,000000,36.65,36.78,36.605,36.76,385016,0
+IQDG.US,D,20240222,000000,37.1,37.33,37.1,37.31,81792,0
+IQDG.US,D,20240223,000000,37.42,37.425,37.3102,37.36,62797,0
+IQDG.US,D,20240226,000000,37.44,37.44,37.27,37.36,78163,0
+IQDG.US,D,20240227,000000,37.31,37.4391,37.3,37.38,52981,0
+IQDG.US,D,20240228,000000,37.2,37.27,37.13,37.2,59171,0
+IQDG.US,D,20240229,000000,37.36,37.4376,37.14,37.29,120630,0
+IQDG.US,D,20240301,000000,37.48,37.72,37.32,37.71,57214,0
+IQDG.US,D,20240304,000000,37.59,37.7292,37.57,37.66,57702,0
+IQDG.US,D,20240305,000000,37.515,37.63,37.3011,37.42,138713,0
+IQDG.US,D,20240306,000000,37.74,37.9012,37.67,37.8,56753,0
+IQDG.US,D,20240307,000000,38.08,38.3597,38.06,38.28,202588,0
+IQDG.US,D,20240308,000000,38.32,38.37,38.01,38.06,95324,0
+IQDG.US,D,20240311,000000,37.95,37.98,37.78,37.97,91690,0
+IQDG.US,D,20240312,000000,37.98,38.38,37.86,38.375,206725,0
+IQDG.US,D,20240313,000000,38.42,38.51,38.3232,38.36,462540,0
+IQDG.US,D,20240314,000000,38.41,38.43,37.9326,38.07,119962,0
+IQDG.US,D,20240315,000000,38.06,38.09,37.8773,38.01,47669,0
+IQDG.US,D,20240318,000000,38,38.065,37.8951,37.9,145431,0
+IQDG.US,D,20240319,000000,37.88,38.05,37.78,37.86,137460,0
+IQDG.US,D,20240320,000000,37.85,38.334,37.82,38.32,88602,0
+IQDG.US,D,20240321,000000,38.23,38.345,38.21,38.23,105766,0
+IQDG.US,D,20240322,000000,37.95,37.9565,37.839,37.87,49409,0
+IQDG.US,D,20240325,000000,37.76,37.9,37.75,37.79,66702,0
+IQDG.US,D,20240326,000000,37.96,37.96,37.82,37.83,90275,0
+IQDG.US,D,20240327,000000,38.01,38.18,37.9,38.18,80918,0
+IQDG.US,D,20240328,000000,38.13,38.13,38.01,38.06,231377,0
+IQDG.US,D,20240401,000000,38.07,38.12,37.86,37.91,78192,0
+IQDG.US,D,20240402,000000,37.52,37.52,37.3946,37.495,77919,0
+IQDG.US,D,20240403,000000,37.39,37.7651,37.39,37.71,130436,0
+IQDG.US,D,20240404,000000,37.92,37.93,37.2373,37.3,64520,0
+IQDG.US,D,20240405,000000,37.23,37.3975,37.07,37.36,53734,0
+IQDG.US,D,20240408,000000,37.47,37.5225,37.405,37.47,74969,0
+IQDG.US,D,20240409,000000,37.6,37.61,37.27,37.45,52468,0
+IQDG.US,D,20240410,000000,36.85,37.07,36.78,36.92,66707,0
+IQDG.US,D,20240411,000000,37.07,37.18,36.74,37.15,62477,0
+IQDG.US,D,20240412,000000,36.78,36.8399,36.41,36.44,75604,0
+IQDG.US,D,20240415,000000,36.95,36.95,36.29,36.35,697657,0
+IQDG.US,D,20240416,000000,36.08,36.26,35.975,36.1,105455,0
+IQDG.US,D,20240417,000000,36.34,36.34,35.9258,36.09,74282,0
+IQDG.US,D,20240418,000000,35.98,36.1,35.82,35.88,38456,0
+IQDG.US,D,20240419,000000,35.85,35.9101,35.6501,35.74,203963,0
+IQDG.US,D,20240422,000000,35.97,36.3299,35.93,36.18,120281,0
+IQDG.US,D,20240423,000000,36.39,36.6486,36.31,36.61,61898,0
+IQDG.US,D,20240424,000000,36.63,36.63,36.27,36.43,344465,0
+IQDG.US,D,20240425,000000,35.94,36.305,35.84,36.27,42913,0
+IQDG.US,D,20240426,000000,36.4,36.58,36.385,36.5423,48946,0
+IQDG.US,D,20240429,000000,36.54,36.6239,36.49,36.57,47112,0
+IQDG.US,D,20240430,000000,36.47,36.56,36.09,36.09,49354,0
+IQDG.US,D,20240501,000000,36.04,36.46,35.94,36.04,105608,0
+IQDG.US,D,20240502,000000,36.36,36.4816,36.18,36.41,49727,0
+IQDG.US,D,20240503,000000,36.91,37.025,36.68,36.88,1022184,0
+IQDG.US,D,20240506,000000,37.06,37.09,36.99,37.08,558878,0
+IQDG.US,D,20240507,000000,37.35,37.39,37.25,37.31,142461,0
+IQDG.US,D,20240508,000000,37.24,37.35,37.24,37.32,66956,0
+IQDG.US,D,20240509,000000,37.21,37.52,37.21,37.49,62369,0
+IQDG.US,D,20240510,000000,37.63,37.72,37.4923,37.51,51278,0
+IQDG.US,D,20240513,000000,37.53,37.61,37.46,37.49,91338,0
+IQDG.US,D,20240514,000000,37.65,37.8,37.645,37.8,106540,0
+IQDG.US,D,20240515,000000,37.97,38.2348,37.94,38.22,132215,0
+IQDG.US,D,20240516,000000,38.19,38.25,38.08,38.09,100384,0
+IQDG.US,D,20240517,000000,38.05,38.17,37.99,38.14,38393,0
+IQDG.US,D,20240520,000000,38.26,38.31,38.18,38.22,76939,0
+IQDG.US,D,20240521,000000,38.07,38.1657,38.07,38.15,71971,0
+IQDG.US,D,20240522,000000,37.92,37.92,37.6734,37.81,80153,0
+IQDG.US,D,20240523,000000,38.18,38.22,37.61,37.7,103276,0
+IQDG.US,D,20240524,000000,37.88,38.04,37.865,37.96,70947,0
+IQDG.US,D,20240528,000000,37.92,37.93,37.6524,37.79,101966,0
+IQDG.US,D,20240529,000000,37.2998,37.38,37.18,37.21,65484,0
+IQDG.US,D,20240530,000000,37.42,37.652,37.42,37.57,70594,0
+IQDG.US,D,20240531,000000,37.73,37.79,37.5,37.78,84491,0
+IQDG.US,D,20240603,000000,37.75,37.93,37.67,37.85,34412,0
+IQDG.US,D,20240604,000000,37.88,37.95,37.74,37.91,60740,0
+IQDG.US,D,20240605,000000,38.25,38.41,38.08,38.4,66508,0
+IQDG.US,D,20240606,000000,38.47,38.56,38.43,38.56,189986,0
+IQDG.US,D,20240607,000000,38.24,38.32,38.1135,38.13,41570,0
+IQDG.US,D,20240610,000000,37.8,38.18,37.8,38.15,100266,0
+IQDG.US,D,20240611,000000,37.74,37.985,37.655,37.895,203207,0
+IQDG.US,D,20240612,000000,38.59,38.6521,38.385,38.45,54693,0
+IQDG.US,D,20240613,000000,38.2,38.26,37.85,38.03,56023,0
+IQDG.US,D,20240614,000000,37.55,37.64,37.34,37.64,69050,0
+IQDG.US,D,20240617,000000,37.54,37.8,37.37,37.8,62304,0
+IQDG.US,D,20240618,000000,37.77,37.96,37.77,37.96,79323,0
+IQDG.US,D,20240620,000000,37.87,38.0512,37.8601,37.95,83538,0
+IQDG.US,D,20240621,000000,37.64,37.76,37.5927,37.67,400402,0
+IQDG.US,D,20240624,000000,37.91,38.1,37.8421,37.85,54891,0
+IQDG.US,D,20240625,000000,37.48,37.62,37.39,37.55,54070,0
+IQDG.US,D,20240626,000000,37.21,37.305,37.08,37.13,201543,0
+IQDG.US,D,20240627,000000,37.25,37.2899,37.09,37.21,149001,0
+IQDG.US,D,20240628,000000,37.09,37.235,36.94,37.09,48339,0
+IQDG.US,D,20240701,000000,37.11,37.26,36.91,37.02,106711,0
+IQDG.US,D,20240702,000000,36.81,37.1,36.77,37.1,68142,0
+IQDG.US,D,20240703,000000,37.37,37.59,37.37,37.59,38773,0
+IQDG.US,D,20240705,000000,37.87,37.9,37.615,37.85,82698,0
+IQDG.US,D,20240708,000000,37.92,37.92,37.6307,37.64,76812,0
+IQDG.US,D,20240709,000000,37.69,37.69,37.42,37.53,74744,0
+IQDG.US,D,20240710,000000,37.81,38.11,37.7701,38.09,52545,0
+IQDG.US,D,20240711,000000,38.35,38.45,38.2303,38.25,97409,0
+IQDG.US,D,20240712,000000,38.57,38.88,38.57,38.71,46668,0
+IQDG.US,D,20240715,000000,38.53,38.58,38.2554,38.29,47811,0
+IQDG.US,D,20240716,000000,38.21,38.52,38.21,38.52,42103,0
+IQDG.US,D,20240717,000000,38.19,38.2281,38.04,38.06,84981,0
+IQDG.US,D,20240718,000000,38.24,38.24,37.6121,37.7,41319,0
+IQDG.US,D,20240719,000000,37.57,37.605,37.4501,37.4837,20198,0
+IQDG.US,D,20240722,000000,37.83,37.95,37.78,37.93,81474,0
+IQDG.US,D,20240723,000000,37.73,37.73,37.56,37.57,37338,0
+IQDG.US,D,20240724,000000,37.46,37.46,37.025,37.03,63979,0
+IQDG.US,D,20240725,000000,36.74,37.12,36.57,36.81,54108,0
+IQDG.US,D,20240726,000000,37.11,37.43,37.11,37.32,100943,0
+IQDG.US,D,20240729,000000,37.23,37.24,37.0724,37.12,79150,0
+IQDG.US,D,20240730,000000,37.29,37.29,37.05,37.21,34359,0
+IQDG.US,D,20240731,000000,37.77,37.84,37.603,37.76,91313,0
+IQDG.US,D,20240801,000000,37.44,37.55,36.735,36.95,93015,0
+IQDG.US,D,20240802,000000,36.47,36.5339,36.135,36.42,57993,0
+IQDG.US,D,20240805,000000,34.93,35.8998,34.93,35.73,97863,0
+IQDG.US,D,20240806,000000,35.45,35.985,35.43,35.76,119631,0
+IQDG.US,D,20240807,000000,36.28,36.4164,35.81,35.86,87618,0
+IQDG.US,D,20240808,000000,36.18,36.58,36.17,36.58,72008,0
+IQDG.US,D,20240809,000000,36.37,36.67,36.36,36.67,56681,0
+IQDG.US,D,20240812,000000,36.6,36.71,36.5,36.62,60577,0
+IQDG.US,D,20240813,000000,36.8,37.29,36.8,37.26,52171,0
+IQDG.US,D,20240814,000000,37.37,37.48,37.3261,37.43,46170,0
+IQDG.US,D,20240815,000000,37.75,37.915,37.725,37.9,47845,0
+IQDG.US,D,20240816,000000,37.9,38.09,37.9,38.08,65956,0
+IQDG.US,D,20240819,000000,38.27,38.56,38.2601,38.56,45494,0
+IQDG.US,D,20240820,000000,38.51,38.61,38.4537,38.56,35924,0
+IQDG.US,D,20240821,000000,38.77,38.97,38.6852,38.96,46326,0
+IQDG.US,D,20240822,000000,39.13,39.13,38.66,38.71,81227,0
+IQDG.US,D,20240823,000000,38.94,39.395,38.94,39.38,46859,0
+IQDG.US,D,20240826,000000,39.3,39.34,39.19,39.25,52683,0
+IQDG.US,D,20240827,000000,39.17,39.38,39.16,39.34,46137,0
+IQDG.US,D,20240828,000000,39.23,39.29,38.9633,39.11,44199,0
+IQDG.US,D,20240829,000000,39.28,39.4899,39.2101,39.22,31786,0
+IQDG.US,D,20240830,000000,39.37,39.4496,39.12,39.3,36279,0
+IQDG.US,D,20240903,000000,39.01,39.02,38.4,38.5,47428,0
+IQDG.US,D,20240904,000000,38.14,38.39,38.11,38.2698,49275,0
+IQDG.US,D,20240905,000000,37.95,38.04,37.8101,37.93,110910,0
+IQDG.US,D,20240906,000000,37.92,37.92,37.245,37.29,45094,0
+IQDG.US,D,20240909,000000,37.49,37.6999,37.483,37.54,46138,0
+IQDG.US,D,20240910,000000,37.46,37.51,37.1799,37.49,57370,0
+IQDG.US,D,20240911,000000,37.58,37.79,37.25,37.76,95546,0
+IQDG.US,D,20240912,000000,37.8,38.15,37.8,38.15,25411,0
+IQDG.US,D,20240913,000000,38.2,38.3,38.1138,38.2,43393,0
+IQDG.US,D,20240916,000000,38.33,38.4442,38.25,38.4442,36098,0
+IQDG.US,D,20240917,000000,38.43,38.43,38.07,38.1723,58765,0
+IQDG.US,D,20240918,000000,38.21,38.46,37.9544,38.01,93880,0
+IQDG.US,D,20240919,000000,38.66,38.8299,38.48,38.75,34995,0
+IQDG.US,D,20240920,000000,38.42,38.57,38.1557,38.23,44668,0
+IQDG.US,D,20240923,000000,38.19,38.37,38.19,38.32,49491,0
+IQDG.US,D,20240924,000000,38.48,38.6897,38.4005,38.67,40255,0
+IQDG.US,D,20240925,000000,38.7,38.71,38.42,38.44,43020,0
+IQDG.US,D,20240926,000000,39.29,39.51,39.1697,39.48,57941,0
+IQDG.US,D,20240927,000000,39.65,39.65,39.26,39.29,58761,0
+IQDG.US,D,20240930,000000,39.26,39.3,38.9203,39.15,59913,0
+IQDG.US,D,20241001,000000,39.11,39.11,38.5,38.7302,52596,0
+IQDG.US,D,20241002,000000,38.51,38.64,38.37,38.55,116942,0
+IQDG.US,D,20241003,000000,38.23,38.29,38.1161,38.21,51937,0
+IQDG.US,D,20241004,000000,38.07,38.28,38.055,38.27,32864,0
+IQDG.US,D,20241007,000000,38.13,38.1899,37.9102,38,51403,0
+IQDG.US,D,20241008,000000,38.03,38.12,37.9,38.09,69382,0
+IQDG.US,D,20241009,000000,37.97,38.2376,37.97,38.22,152503,0
+IQDG.US,D,20241010,000000,38.03,38.04,37.845,38.015,87493,0
+IQDG.US,D,20241011,000000,38.09,38.285,38.09,38.28,52204,0
+IQDG.US,D,20241014,000000,38.19,38.41,38.17,38.41,46018,0
+IQDG.US,D,20241015,000000,38.29,38.3599,37.64,37.695,61890,0
+IQDG.US,D,20241016,000000,37.49,37.73,37.49,37.69,112744,0
+IQDG.US,D,20241017,000000,37.8,37.8,37.6436,37.66,59876,0
+IQDG.US,D,20241018,000000,37.83,37.91,37.78,37.88,76832,0
+IQDG.US,D,20241021,000000,37.65,37.68,37.39,37.48,54221,0
+IQDG.US,D,20241022,000000,37.15,37.3088,37.14,37.3,63556,0
+IQDG.US,D,20241023,000000,36.94,37.027,36.7529,36.89,115344,0
+IQDG.US,D,20241024,000000,37.23,37.2655,37.0466,37.21,61207,0
+IQDG.US,D,20241025,000000,37.35,37.35,36.99,37.01,70126,0
+IQDG.US,D,20241028,000000,37.17,37.37,37.17,37.35,58018,0
+IQDG.US,D,20241029,000000,37.12,37.17,37.0101,37.1,57510,0
+IQDG.US,D,20241030,000000,36.49,36.82,36.49,36.71,74571,0
+IQDG.US,D,20241031,000000,36.52,36.52,36.1112,36.44,92494,0
+IQDG.US,D,20241101,000000,36.58,36.62,36.3777,36.44,56092,0
+IQDG.US,D,20241104,000000,36.54,36.65,36.4,36.42,114569,0
+IQDG.US,D,20241105,000000,36.43,36.79,36.43,36.71,108049,0
+IQDG.US,D,20241106,000000,36.24,36.2667,36.005,36.21,73064,0
+IQDG.US,D,20241107,000000,36.74,36.95,36.66,36.95,64389,0
+IQDG.US,D,20241108,000000,36.41,36.5671,36.1649,36.33,149577,0
+IQDG.US,D,20241111,000000,36.4292,36.43,36.26,36.31,77477,0
+IQDG.US,D,20241112,000000,35.81,35.88,35.3729,35.55,89650,0
+IQDG.US,D,20241113,000000,35.31,35.33,35.0814,35.25,86566,0
+IQDG.US,D,20241114,000000,35.45,35.505,35.1809,35.22,184728,0
+IQDG.US,D,20241115,000000,35.0797,35.12,34.855,34.91,206941,0
+IQDG.US,D,20241118,000000,34.86,35.15,34.86,35.03,112887,0
+IQDG.US,D,20241119,000000,34.82,35.11,34.77,35.09,73217,0
+IQDG.US,D,20241120,000000,34.73,35.02,34.72,35.02,88796,0
+IQDG.US,D,20241121,000000,34.81,35.0066,34.77,34.97,55434,0
+IQDG.US,D,20241122,000000,35.03,35.28,35.01,35.26,80026,0
+IQDG.US,D,20241125,000000,35.535,35.55,35.306,35.4,74496,0
+IQDG.US,D,20241126,000000,35.3764,35.38,35.1021,35.215,53266,0
+IQDG.US,D,20241127,000000,35.41,35.48,35.3344,35.45,53805,0
+IQDG.US,D,20241129,000000,35.638,35.99,35.61,35.99,39091,0
+IQDG.US,D,20241202,000000,35.995,36.21,35.845,36.15,66467,0
+IQDG.US,D,20241203,000000,36.42,36.55,36.325,36.43,91237,0
+IQDG.US,D,20241204,000000,36.57,36.6899,36.56,36.61,91915,0
+IQDG.US,D,20241205,000000,36.71,36.765,36.63,36.74,87286,0
+IQDG.US,D,20241206,000000,36.81,36.81,36.6601,36.77,55861,0
+IQDG.US,D,20241209,000000,36.95,37.01,36.76,36.79,71511,0
+IQDG.US,D,20241210,000000,36.6993,36.74,36.47,36.5,76263,0
+IQDG.US,D,20241211,000000,36.52,36.62,36.455,36.57,70876,0
+IQDG.US,D,20241212,000000,36.2883,36.37,36.09,36.09,79649,0
+IQDG.US,D,20241213,000000,36.08,36.13,35.8513,35.95,69635,0
+IQDG.US,D,20241216,000000,35.7844,35.98,35.61,35.845,102920,0
+IQDG.US,D,20241217,000000,35.8557,35.95,35.8,35.815,61228,0
+IQDG.US,D,20241218,000000,35.9838,35.9838,34.9098,34.96,92628,0
+IQDG.US,D,20241219,000000,35.07,35.13,34.8249,34.88,128846,0
+IQDG.US,D,20241220,000000,34.31,34.8755,34.27,34.58,243613,0
+IQDG.US,D,20241223,000000,34.6001,34.76,34.46,34.73,108811,0
+IQDG.US,D,20241224,000000,34.66,34.84,34.66,34.83,46803,0
+IQDG.US,D,20241226,000000,34.7094,34.82,34.43,34.7,98710,0
+IQDG.US,D,20241227,000000,34.68,34.76,34.56,34.6235,176477,0
+IQDG.US,D,20241230,000000,34.41,34.4863,34.23,34.34,221866,0
+IQDG.US,D,20241231,000000,34.42,34.42,34.1209,34.21,102910,0
+IQDG.US,D,20250102,000000,34.315,34.44,34.1,34.19,225775,0
+IQDG.US,D,20250103,000000,34.3465,34.4,34.24,34.37,99875,0
+IQDG.US,D,20250106,000000,34.7501,35.06,34.74,34.86,356826,0
+IQDG.US,D,20250107,000000,35.19,35.19,34.785,34.85,104994,0
+IQDG.US,D,20250108,000000,34.65,34.8472,34.59,34.82,69374,0
+IQDG.US,D,20250110,000000,34.73,34.73,34.36,34.43,83691,0
+IQDG.US,D,20250113,000000,33.99,34.17,33.95,34.14,179287,0
+IQDG.US,D,20250114,000000,34.22,34.2358,33.9709,34.16,71548,0
+IQDG.US,D,20250115,000000,34.71,34.74,34.53,34.66,81052,0
+IQDG.US,D,20250116,000000,34.78,34.95,34.66,34.86,95803,0
+IQDG.US,D,20250117,000000,35,35.1752,34.91,34.96,101449,0
+IQDG.US,D,20250121,000000,35.47,35.71,35.41,35.71,88057,0
+IQDG.US,D,20250122,000000,35.84,35.85,35.65,35.67,59383,0
+IQDG.US,D,20250123,000000,35.735,35.92,35.63,35.89,409415,0
+IQDG.US,D,20250124,000000,36.21,36.305,36.05,36.19,75983,0
+IQDG.US,D,20250127,000000,35.88,36.09,35.83,36.06,66260,0
+IQDG.US,D,20250128,000000,36.0843,36.11,35.8795,36.05,123759,0
+IQDG.US,D,20250129,000000,36.16,36.2297,36,36.13,112884,0
+IQDG.US,D,20250130,000000,36.4995,36.75,36.43,36.57,1499481,0
+IQDG.US,D,20250131,000000,36.5063,36.71,36.2224,36.27,116835,0
+IQDG.US,D,20250203,000000,35.61,35.9923,35.555,35.85,122532,0
+IQDG.US,D,20250204,000000,35.96,36.25,35.9,36.2,167876,0
+IQDG.US,D,20250205,000000,36.475,36.6501,36.43,36.63,59252,0
+IQDG.US,D,20250206,000000,36.7,36.89,36.69,36.79,95559,0
+IQDG.US,D,20250207,000000,36.83,36.8575,36.3501,36.45,118249,0
+IQDG.US,D,20250210,000000,36.815,36.91,36.75,36.9,55363,0
+IQDG.US,D,20250211,000000,36.87,37.085,36.85,37.03,121671,0
+IQDG.US,D,20250212,000000,36.735,37.2201,36.7,37.13,52648,0
+IQDG.US,D,20250213,000000,37.25,37.5499,37.19,37.49,1314378,0
+IQDG.US,D,20250214,000000,37.79,37.815,37.56,37.575,334921,0
+IQDG.US,D,20250218,000000,37.8425,37.963,37.8,37.91,90302,0
+IQDG.US,D,20250219,000000,37.49,37.5305,37.365,37.49,82185,0
+IQDG.US,D,20250220,000000,37.5571,37.63,37.32,37.59,66639,0
+IQDG.US,D,20250221,000000,37.585,37.62,37.225,37.29,49481,0
+IQDG.US,D,20250224,000000,37.39,37.53,37.26,37.32,112078,0
+IQDG.US,D,20250225,000000,37.68,37.68,37.35,37.54,69759,0
+IQDG.US,D,20250226,000000,37.47,37.69,37.3,37.37,82726,0
+IQDG.US,D,20250227,000000,37.06,37.08,36.655,36.67,257187,0
+IQDG.US,D,20250228,000000,36.68,36.83,36.41,36.775,77613,0
+IQDG.US,D,20250303,000000,37.49,37.52,36.8608,37.06,147977,0
+IQDG.US,D,20250304,000000,36.6972,37.38,36.425,36.99,96024,0
+IQDG.US,D,20250305,000000,37.4942,37.9,37.43,37.8,112443,0
+IQDG.US,D,20250306,000000,37.6,37.7825,37.33,37.38,74274,0
+IQDG.US,D,20250307,000000,37.31,37.76,37.31,37.73,184452,0
+IQDG.US,D,20250310,000000,37.095,37.095,36.46,36.7,45322,0
+IQDG.US,D,20250311,000000,36.78,36.83,36.34,36.64,561595,0
+IQDG.US,D,20250312,000000,36.6,36.72,36.37,36.59,66974,0
+IQDG.US,D,20250313,000000,36.4,36.4866,36.22,36.26,152085,0
+IQDG.US,D,20250314,000000,36.79,37.08,36.72,37.08,51720,0
+IQDG.US,D,20250317,000000,37.18,37.4768,37.13,37.42,31670,0
+IQDG.US,D,20250318,000000,37.31,37.4,37.16,37.34,48296,0
+IQDG.US,D,20250319,000000,37.18,37.51,37.15,37.415,77625,0
+IQDG.US,D,20250320,000000,36.95,37.135,36.91,37.09,48146,0
+IQDG.US,D,20250321,000000,36.72,36.85,36.6366,36.78,47944,0
+IQDG.US,D,20250324,000000,36.78,36.86,36.6799,36.83,53441,0
+IQDG.US,D,20250325,000000,37.15,37.1655,36.95,37.03,53632,0
+IQDG.US,D,20250326,000000,36.67,36.7299,36.3418,36.39,56143,0
+IQDG.US,D,20250327,000000,36.28,36.455,36.26,36.375,45465,0
+IQDG.US,D,20250328,000000,36.21,36.27,35.998,36.05,35501,0
+IQDG.US,D,20250331,000000,35.5,35.745,35.36,35.68,312283,0
+IQDG.US,D,20250401,000000,35.66,35.8464,35.54,35.7,167380,0
+IQDG.US,D,20250402,000000,35.455,35.84,35.455,35.81,86494,0
+IQDG.US,D,20250403,000000,35.47,35.47,34.9538,35,140924,0
+IQDG.US,D,20250404,000000,33.72,33.785,32.75,32.75,85318,0
+IQDG.US,D,20250407,000000,31.83,33.26,31.6401,32.15,164354,0
+IQDG.US,D,20250408,000000,33.15,33.2,31.615,32.02,102184,0
+IQDG.US,D,20250409,000000,32,34.59,31.75,34.4,136546,0
+IQDG.US,D,20250410,000000,33.68,33.99,33.0719,33.73,78995,0
+IQDG.US,D,20250411,000000,33.92,34.59,33.83,34.51,63920,0
+IQDG.US,D,20250414,000000,34.83,35.11,34.6916,34.96,126421,0
+IQDG.US,D,20250415,000000,35.24,35.3763,35.1484,35.2297,97179,0
+IQDG.US,D,20250416,000000,35.13,35.32,34.74,34.94,126434,0
+IQDG.US,D,20250417,000000,35.24,35.48,35.2354,35.27,119319,0
+IQDG.US,D,20250421,000000,35.295,35.56,34.89,35.11,51477,0
+IQDG.US,D,20250422,000000,35.4911,35.9,35.4911,35.71,86744,0
+IQDG.US,D,20250423,000000,36.14,36.45,35.85,35.93,48871,0
+IQDG.US,D,20250424,000000,36.23,36.57,36.165,36.555,43592,0
+IQDG.US,D,20250425,000000,36.4801,36.81,36.4801,36.79,46777,0
+IQDG.US,D,20250428,000000,36.784,37.0452,36.77,36.96,85710,0
+IQDG.US,D,20250429,000000,36.9283,37.13,36.9283,37.07,49763,0
+IQDG.US,D,20250430,000000,36.87,37.14,36.7,37.13,51411,0
+IQDG.US,D,20250501,000000,37.06,37.23,36.9245,37.03,41520,0
+IQDG.US,D,20250502,000000,37.72,37.7849,37.65,37.7,28878,0
+IQDG.US,D,20250505,000000,37.91,37.9773,37.85,37.92,45448,0
+IQDG.US,D,20250506,000000,37.8599,37.88,37.6915,37.75,76752,0
+IQDG.US,D,20250507,000000,37.535,37.68,37.365,37.5,33501,0
+IQDG.US,D,20250508,000000,37.5355,37.65,37.424,37.47,1193006,0
+IQDG.US,D,20250509,000000,37.68,37.69,37.47,37.51,58323,0
+IQDG.US,D,20250512,000000,37.68,37.92,37.5101,37.92,52300,0
+IQDG.US,D,20250513,000000,37.92,38.23,37.84,38.14,76888,0
+IQDG.US,D,20250514,000000,38.195,38.22,37.8201,37.85,34696,0
+IQDG.US,D,20250515,000000,38.09,38.24,38.0084,38.19,66695,0
+IQDG.US,D,20250516,000000,38.2599,38.36,38.15,38.36,101769,0
+IQDG.US,D,20250519,000000,38.3149,38.65,38.13,38.65,75208,0
+IQDG.US,D,20250520,000000,38.61,38.7242,38.5881,38.66,43065,0
+IQDG.US,D,20250521,000000,38.645,38.81,38.32,38.32,44498,0
+IQDG.US,D,20250522,000000,38.155,38.45,38.12,38.31,32146,0
+IQDG.US,D,20250523,000000,38.1,38.41,38.05,38.3,28541,0
+IQDG.US,D,20250527,000000,39,39.0901,38.88,39.01,78811,0
+IQDG.US,D,20250528,000000,38.6575,38.695,38.52,38.59,27209,0
+IQDG.US,D,20250529,000000,38.7966,38.8,38.64,38.792,27600,0
+IQDG.US,D,20250530,000000,38.7399,38.82,38.55,38.77,45936,0
+IQDG.US,D,20250602,000000,38.869,39.198,38.77,39.19,54207,0
+IQDG.US,D,20250603,000000,38.81,38.9,38.75,38.81,58009,0
+IQDG.US,D,20250604,000000,38.999,39.2156,38.98,39.09,50121,0
+IQDG.US,D,20250605,000000,39.31,39.31,39,39.13,71632,0
+IQDG.US,D,20250606,000000,39.3031,39.3161,39.14,39.2,47435,0
+IQDG.US,D,20250609,000000,39.24,39.44,39.2,39.26,27981,0
+IQDG.US,D,20250610,000000,39.5352,39.58,39.45,39.56,34510,0
+IQDG.US,D,20250611,000000,39.59,39.72,39.42,39.516,80392,0
+IQDG.US,D,20250612,000000,39.76,39.9,39.71,39.74,36799,0
+IQDG.US,D,20250613,000000,39.31,40.41,38.91,38.91,319936,0
+IQDG.US,D,20250616,000000,39.47,39.645,39.17,39.27,82971,0
+IQDG.US,D,20250617,000000,39.1783,39.2499,38.83,38.83,71330,0
+IQDG.US,D,20250618,000000,38.2901,39.09,38.2901,38.85,166836,0
+IQDG.US,D,20250620,000000,38.8444,39.05,38.545,38.58,80199,0
+IQDG.US,D,20250623,000000,38.27,38.82,38.25,38.81,94859,0
+IQDG.US,D,20250624,000000,39.04,39.2701,39.01,39.22,63661,0
+IQDG.US,D,20250625,000000,38.5369,38.62,38.45,38.61,82782,0
+IQDG.US,D,20250626,000000,38.85,39.08,38.8,39.08,90404,0
+IQDG.US,D,20250627,000000,39.1725,39.615,39.1725,39.52,57501,0
+IQDG.US,D,20250630,000000,39.47,39.64,39.3905,39.64,23790,0
+IQDG.US,D,20250701,000000,39.3244,39.49,39.3,39.37,56253,0
+IQDG.US,D,20250702,000000,39.21,39.57,39.18,39.49,48468,0
+IQDG.US,D,20250703,000000,39.58,39.615,39.5,39.575,641201,0
+IQDG.US,D,20250707,000000,39.35,39.3981,39.1,39.19,51133,0
+IQDG.US,D,20250708,000000,39.175,39.5695,39.175,39.51,103202,0
+IQDG.US,D,20250709,000000,39.625,39.675,39.48,39.64,41984,0
+IQDG.US,D,20250710,000000,39.708,39.8592,39.6301,39.8,75735,0
+IQDG.US,D,20250711,000000,39.4883,39.52,39.35,39.41,78146,0
+IQDG.US,D,20250714,000000,39.15,39.415,39.15,39.2,58759,0
+IQDG.US,D,20250715,000000,39.29,39.395,38.9099,38.93,48968,0
+IQDG.US,D,20250716,000000,38.89,39.08,38.7799,39.08,60900,0
+IQDG.US,D,20250717,000000,38.98,39.13,38.9734,39.06,38445,0
+IQDG.US,D,20250718,000000,39.29,39.29,38.85,38.885,38647,0
+IQDG.US,D,20250721,000000,39.05,39.29,39.01,39.13,59744,0
+IQDG.US,D,20250722,000000,39.22,39.4,39.14,39.33,56013,0
+IQDG.US,D,20250723,000000,39.77,40.2,39.746,40.16,57209,0
+IQDG.US,D,20250724,000000,39.94,40.01,39.79,39.79,31417,0
+IQDG.US,D,20250725,000000,39.4611,39.76,39.4611,39.73,49737,0
+IQDG.US,D,20250728,000000,39.3065,39.33,38.89,39.08,81070,0
+IQDG.US,D,20250729,000000,38.9599,38.9599,38.672,38.76,49398,0
+IQDG.US,D,20250730,000000,38.56,38.71,38.21,38.46,283077,0
+IQDG.US,D,20250731,000000,38.14,38.15,37.75,37.78,79215,0
+IQDG.US,D,20250801,000000,37.59,37.6,37.3201,37.5,89404,0
+IQDG.US,D,20250804,000000,37.98,38.09,37.9106,38.04,87882,0
+IQDG.US,D,20250805,000000,38.16,38.17,37.99,38.06,63015,0
+IQDG.US,D,20250806,000000,38.185,38.3,38.14,38.2,38801,0
+IQDG.US,D,20250807,000000,38.7,38.75,38.35,38.58,65668,0
+IQDG.US,D,20250808,000000,38.64,38.845,38.64,38.798,89824,0
+IQDG.US,D,20250811,000000,38.6,38.64,38.4,38.45,51809,0
+IQDG.US,D,20250812,000000,38.4305,38.8178,38.4305,38.78,73009,0
+IQDG.US,D,20250813,000000,38.8869,39.02,38.8869,38.99,1078188,0
+IQDG.US,D,20250814,000000,38.87,38.99,38.81,38.97,37306,0
+IQDG.US,D,20250815,000000,39.12,39.19,39.06,39.14,74150,0
+IQDG.US,D,20250818,000000,39.1,39.19,39.027,39.19,47907,0
+IQDG.US,D,20250819,000000,39.178,39.27,39.012,39.06,38613,0
+IQDG.US,D,20250820,000000,39.08,39.13,39.02,39.07,27799,0
+IQDG.US,D,20250821,000000,38.89,38.9105,38.79,38.79,39350,0
+IQDG.US,D,20250822,000000,38.9562,39.51,38.95,39.45,62034,0
+IQDG.US,D,20250825,000000,39.331,39.37,39.0167,39.08,68110,0
+IQDG.US,D,20250826,000000,39,39.08,38.93,39.08,39327,0
+IQDG.US,D,20250827,000000,38.8399,39.06,38.78,39,43042,0
+IQDG.US,D,20250828,000000,39.12,39.2072,39.0724,39.18,63801,0
+IQDG.US,D,20250829,000000,38.9558,38.97,38.86,38.88,38653,0
+IQDG.US,D,20250902,000000,38.113,38.365,38.08,38.27,74527,0
+IQDG.US,D,20250903,000000,38.4,38.4998,38.37,38.49,80703,0
+IQDG.US,D,20250904,000000,38.56,38.79,38.56,38.74,51635,0
+IQDG.US,D,20250905,000000,39.15,39.215,38.8648,39,55511,0
+IQDG.US,D,20250908,000000,39.262,39.395,39.23,39.395,21565,0
+IQDG.US,D,20250909,000000,39.3355,39.38,39.2038,39.38,35308,0
+IQDG.US,D,20250910,000000,39.48,39.48,39.2517,39.33,32840,0
+IQDG.US,D,20250911,000000,39.59,39.9,39.54,39.9,55810,0
+IQDG.US,D,20250912,000000,39.7509,39.7572,39.605,39.69,32727,0
+IQDG.US,D,20250915,000000,39.87,40,39.82,39.92,72163,0
+IQDG.US,D,20250916,000000,40.01,40.07,39.83,40.05,207027,0
+IQDG.US,D,20250917,000000,40.04,40.2,39.73,39.895,156102,0
+IQDG.US,D,20250918,000000,40.2,40.349,40.085,40.3,42040,0
+IQDG.US,D,20250919,000000,40.09,40.14,39.95,40.03,38581,0
+IQDG.US,D,20250922,000000,40.03,40.21,39.9605,40.1849,25511,0
+IQDG.US,D,20250923,000000,40.3096,40.36,40.08,40.1252,41071,0
+IQDG.US,D,20250924,000000,39.94,40.0371,39.82,39.85,33589,0
+IQDG.US,D,20250925,000000,39.4,39.4,39.1901,39.3,85313,0
+IQDG.US,D,20250926,000000,39.39,39.52,39.303,39.44,65271,0
+IQDG.US,D,20250929,000000,39.6399,39.72,39.6019,39.64,59860,0
+IQDG.US,D,20250930,000000,39.6535,39.9201,39.6535,39.88,231157,0
+IQDG.US,D,20251001,000000,40.18,40.33,40.04,40.29,102976,0
+IQDG.US,D,20251002,000000,40.52,40.53,40.2721,40.41,50811,0
+IQDG.US,D,20251003,000000,40.645,40.8099,40.63,40.695,33813,0
+IQDG.US,D,20251006,000000,40.88,40.979,40.84,40.92,33608,0
+IQDG.US,D,20251007,000000,40.71,40.76,40.415,40.425,36757,0
+IQDG.US,D,20251008,000000,40.44,40.49,40.3446,40.37,19949,0
+IQDG.US,D,20251009,000000,40.3553,40.36,39.92,39.94,54718,0
+IQDG.US,D,20251010,000000,39.91,39.93,39.15,39.19,84760,0
+IQDG.US,D,20251013,000000,39.45,39.659,39.435,39.5867,36150,0
+IQDG.US,D,20251014,000000,39.25,39.71,39.24,39.55,35758,0
+IQDG.US,D,20251015,000000,39.81,39.9,39.61,39.83,67708,0
+IQDG.US,D,20251016,000000,40.005,40.1266,39.7748,39.915,47471,0
+IQDG.US,D,20251017,000000,39.73,40.0189,39.72,39.94,65887,0
+IQDG.US,D,20251020,000000,40.1917,40.35,40.105,40.31,27659,0
+IQDG.US,D,20251021,000000,40.158,40.2684,40.0659,40.14,42024,0
+IQDG.US,D,20251022,000000,40.12,40.21,39.8604,40.0746,40482,0
+IQDG.US,D,20251023,000000,40.26,40.32,40.1394,40.25,113031,0
+IQDG.US,D,20251024,000000,40.29,40.3586,40.22,40.22,34865,0
+IQDG.US,D,20251027,000000,40.4625,40.5798,40.4625,40.543,29226,0
+IQDG.US,D,20251028,000000,40.44,40.55,40.43,40.45,24075,0
+IQDG.US,D,20251029,000000,40.385,40.43,40.05,40.15,33316,0
+IQDG.US,D,20251030,000000,39.92,40.1536,39.86,39.97,46041,0
+IQDG.US,D,20251031,000000,39.81,39.91,39.75,39.79,37451,0
+IQDG.US,D,20251103,000000,39.87,39.89,39.75,39.81,42214,0
+IQDG.US,D,20251104,000000,39.42,39.602,39.39,39.42,34104,0
+IQDG.US,D,20251105,000000,39.5,39.7399,39.475,39.68,39481,0
+IQDG.US,D,20251106,000000,39.63,39.69,39.43,39.505,38232,0
+IQDG.US,D,20251107,000000,39.41,39.72,39.3332,39.72,98575,0
+IQDG.US,D,20251110,000000,39.96,40.1305,39.85,40.105,172421,0
+IQDG.US,D,20251111,000000,40.37,40.58,40.36,40.57,27252,0
+IQDG.US,D,20251112,000000,40.68,40.841,40.68,40.84,74829,0
+IQDG.US,D,20251113,000000,40.73,40.81,40.375,40.405,27571,0
+IQDG.US,D,20251114,000000,40.14,40.35,40.1,40.233,27212,0
+IQDG.US,D,20251117,000000,40,40.05,39.551,39.68,43354,0
+IQDG.US,D,20251118,000000,39.2,39.31,38.95,39.21,171781,0
+IQDG.US,D,20251119,000000,39.22,39.37,39.09,39.24,71895,0
+IQDG.US,D,20251120,000000,39.47,39.52,38.64,38.645,150812,0
+IQDG.US,D,20251121,000000,38.99,39.39,38.925,39.275,49361,0
+IQDG.US,D,20251124,000000,39.23,39.33,39.08,39.25,39587,0
+IQDG.US,D,20251125,000000,39.56,39.834,39.48,39.78,94745,0
+IQDG.US,D,20251126,000000,40,40.2999,39.99,40.21,38276,0
+IQDG.US,D,20251128,000000,40.27,40.75,40.27,40.4,119738,0
+IQDG.US,D,20251201,000000,40.31,40.4419,40.26,40.26,28511,0
+IQDG.US,D,20251202,000000,40.34,40.34,40.17,40.29,28234,0
+IQDG.US,D,20251203,000000,40.42,40.6558,40.4,40.63,34062,0
+IQDG.US,D,20251204,000000,40.89,40.96,40.7905,40.87,73032,0
+IQDG.US,D,20251205,000000,40.88,40.933,40.71,40.71,64206,0
+IQDG.US,D,20251208,000000,40.71,40.76,40.55,40.59,38303,0
+IQDG.US,D,20251209,000000,40.54,40.69,40.4,40.435,124051,0
+IQDG.US,D,20251210,000000,40.58,41.04,40.55,41.01,55105,0
+IQDG.US,D,20251211,000000,41.2,41.37,41.14,41.31,44098,0
+IQDG.US,D,20251212,000000,41.39,41.428,41.05,41.165,68803,0
+IQDG.US,D,20251215,000000,41.44,41.49,41.285,41.31,31925,0
+IQDG.US,D,20251216,000000,41.3319,41.3799,41.15,41.28,41871,0
+IQDG.US,D,20251217,000000,41.1,41.215,40.88,40.885,44254,0
+IQDG.US,D,20251218,000000,41.37,41.415,41.145,41.24,33973,0
+IQDG.US,D,20251219,000000,41.34,41.53,41.32,41.32,183979,0
+IQDG.US,D,20251222,000000,41.46,41.5531,41.4474,41.55,22428,0
+IQDG.US,D,20251223,000000,41.7432,41.76,41.6595,41.71,23399,0
+IQDG.US,D,20251224,000000,41.78,41.8046,41.69,41.74,23124,0
+IQDG.US,D,20251226,000000,41.71,41.71,41.5201,41.58,15163,0
+IQDG.US,D,20251229,000000,41.52,41.53,41.3829,41.46,31387,0
+IQDG.US,D,20251230,000000,41.64,41.74,41.61,41.63,28190,0
+IQDG.US,D,20251231,000000,41.47,41.56,41.3801,41.48,23960,0
+IQDG.US,D,20260102,000000,41.76,41.83,41.61,41.81,41283,0
+IQDG.US,D,20260105,000000,41.91,42.319,41.875,42.28,83503,0
+IQDG.US,D,20260106,000000,42.36,42.46,42.31,42.42,76131,0
+IQDG.US,D,20260107,000000,42.3506,42.3899,42.17,42.23,142379,0
+IQDG.US,D,20260108,000000,42.08,42.27,42.05,42.25,198416,0
+IQDG.US,D,20260109,000000,42.64,42.8551,42.62,42.835,44085,0
+IQDG.US,D,20260112,000000,43.011,43.15,43.011,43.14,28892,0
+IQDG.US,D,20260113,000000,43.07,43.12,42.84,42.95,273385,0
+IQDG.US,D,20260114,000000,42.955,42.955,42.77,42.87,261015,0
+IQDG.US,D,20260115,000000,42.89,42.97,42.81,42.81,44156,0
+IQDG.US,D,20260116,000000,42.83,42.9306,42.72,42.905,49151,0
+IQDG.US,D,20260120,000000,42.16,42.43,42.03,42.07,107167,0
+IQDG.US,D,20260121,000000,42.28,42.79,42.1001,42.7,121422,0
+IQDG.US,D,20260122,000000,42.97,43.026809,42.8932,43.01,119368,0
+IQDG.US,D,20260123,000000,42.89,43.17,42.82,43.16,100086,0
+IQDG.US,D,20260126,000000,43.35,43.46,43.295,43.35,88715,0
+IQDG.US,D,20260127,000000,43.76,44.08,43.73,43.87,235796,0
+IQDG.US,D,20260128,000000,43.44,43.95,43.12,43.27,127195,0
+IQDG.US,D,20260129,000000,43.595,43.655,43.0478,43.49,213655,0
+IQDG.US,D,20260130,000000,43.45,43.47,43.0685,43.14,62479,0
+IQDG.US,D,20260202,000000,43.39,43.52,43.25,43.52,68213,0
+IQDG.US,D,20260203,000000,43.2677,43.4699,43.01,43.27,117062,0
+IQDG.US,D,20260204,000000,43.77,43.8878,43.3601,43.51,97605,0
+IQDG.US,D,20260205,000000,43.04,43.155,42.84,42.85,45388,0
+IQDG.US,D,20260206,000000,43.37,43.79,43.37,43.73,48911,0
+IQDG.US,D,20260209,000000,43.97,44.29,43.95,44.25,50895,0
+IQDG.US,D,20260210,000000,44.315,44.39,44.14,44.14,62706,0
+IQDG.US,D,20260211,000000,44.35,44.49,44.135,44.36,73712,0
+IQDG.US,D,20260212,000000,44.4639,44.49,43.857,44,42741,0
+IQDG.US,D,20260213,000000,43.87,44.1,43.73,44.04,36681,0
+IQDG.US,D,20260217,000000,43.84,44.2194,43.68,44.13,73408,0
+IQDG.US,D,20260218,000000,44.32,44.49,44.13,44.29,140253,0
diff --git a/daily/us/nyse etfs/1/iqra.us.txt b/daily/us/nyse etfs/1/iqra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..777e5ecacf33ae18f64f1bc6c0a952672af56803
--- /dev/null
+++ b/daily/us/nyse etfs/1/iqra.us.txt	
@@ -0,0 +1,415 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IQRA.US,D,20230511,000000,25.0037,25.0037,24.9,24.9,770,0
+IQRA.US,D,20230512,000000,24.9056,24.9056,24.9056,24.9056,10,0
+IQRA.US,D,20230515,000000,24.95,24.95,24.9202,24.9202,723,0
+IQRA.US,D,20230516,000000,24.5272,24.5272,24.4926,24.4926,103,0
+IQRA.US,D,20230517,000000,24.5766,24.5766,24.5766,24.5766,1,0
+IQRA.US,D,20230518,000000,24.3745,24.3745,24.3745,24.3745,1,0
+IQRA.US,D,20230519,000000,24.3707,24.3707,24.3707,24.3707,11,0
+IQRA.US,D,20230522,000000,24.465,24.465,24.3944,24.3944,102,0
+IQRA.US,D,20230523,000000,24.1801,24.1801,24.1801,24.1801,2,0
+IQRA.US,D,20230524,000000,23.8723,23.8723,23.8723,23.8723,118,0
+IQRA.US,D,20230525,000000,23.7432,23.7432,23.7432,23.7432,117,0
+IQRA.US,D,20230526,000000,23.9263,23.9263,23.9263,23.9263,117,0
+IQRA.US,D,20230530,000000,23.8905,23.8905,23.8905,23.8905,2,0
+IQRA.US,D,20230531,000000,23.9127,23.9127,23.9127,23.9127,2,0
+IQRA.US,D,20230601,000000,23.9701,23.9701,23.9701,23.9701,2,0
+IQRA.US,D,20230602,000000,24.4223,24.4223,24.4223,24.4223,2,0
+IQRA.US,D,20230605,000000,24.3081,24.3081,24.3081,24.3081,2,0
+IQRA.US,D,20230606,000000,24.4578,24.4578,24.4578,24.4578,1,0
+IQRA.US,D,20230607,000000,24.46,24.6321,24.46,24.6321,332,0
+IQRA.US,D,20230608,000000,24.6483,24.6483,24.6483,24.6483,1,0
+IQRA.US,D,20230609,000000,24.5336,24.5336,24.5336,24.5336,10,0
+IQRA.US,D,20230612,000000,24.5187,24.5187,24.5187,24.5187,1,0
+IQRA.US,D,20230613,000000,24.5955,24.5955,24.5955,24.5955,1,0
+IQRA.US,D,20230614,000000,24.6589,24.6589,24.6589,24.6589,1,0
+IQRA.US,D,20230615,000000,24.84,24.84,24.84,24.84,100,0
+IQRA.US,D,20230616,000000,24.7362,24.7362,24.7362,24.7362,2,0
+IQRA.US,D,20230620,000000,24.4034,24.4034,24.4034,24.4034,22,0
+IQRA.US,D,20230621,000000,24.4692,24.4692,24.4589,24.4589,201,0
+IQRA.US,D,20230622,000000,24.1299,24.1364,24.08,24.1266,3654,0
+IQRA.US,D,20230623,000000,23.9,23.9,23.7547,23.7547,1189,0
+IQRA.US,D,20230626,000000,24.06,24.06,24,24.0457,1701,0
+IQRA.US,D,20230627,000000,24.2866,24.305,24.28,24.28,592,0
+IQRA.US,D,20230628,000000,24.1662,24.1662,24.1662,24.1662,85,0
+IQRA.US,D,20230629,000000,24.11,24.25,24.11,24.249,889,0
+IQRA.US,D,20230630,000000,24.3,24.4598,24.3,24.4598,311,0
+IQRA.US,D,20230703,000000,24.44,24.7,24.44,24.6855,1194,0
+IQRA.US,D,20230705,000000,24.58,24.6625,24.58,24.6625,386,0
+IQRA.US,D,20230706,000000,24.46,24.46,24.385,24.4058,552,0
+IQRA.US,D,20230707,000000,24.34,24.3581,24.34,24.3581,527,0
+IQRA.US,D,20230710,000000,24.33,24.3744,24.33,24.3744,735,0
+IQRA.US,D,20230711,000000,24.5,24.6678,24.5,24.6678,603,0
+IQRA.US,D,20230712,000000,24.9601,24.9601,24.9411,24.9411,417,0
+IQRA.US,D,20230713,000000,25.01,25.13,25.01,25.13,428,0
+IQRA.US,D,20230714,000000,25.042,25.042,25.042,25.042,10,0
+IQRA.US,D,20230717,000000,24.9059,24.9059,24.9059,24.9059,7,0
+IQRA.US,D,20230718,000000,24.8008,24.8008,24.8008,24.8008,43,0
+IQRA.US,D,20230719,000000,24.84,25.0573,24.84,25.0573,369,0
+IQRA.US,D,20230720,000000,25.0432,25.0607,25.0432,25.0607,119,0
+IQRA.US,D,20230721,000000,25.07,25.2,25.07,25.19,1902,0
+IQRA.US,D,20230724,000000,25.2182,25.2182,25.2182,25.2182,20,0
+IQRA.US,D,20230725,000000,25.1504,25.1504,25.1504,25.1504,2,0
+IQRA.US,D,20230726,000000,25.3265,25.3265,25.3265,25.3265,51,0
+IQRA.US,D,20230727,000000,24.9517,24.9517,24.9517,24.9517,13,0
+IQRA.US,D,20230728,000000,25.015,25.015,25.015,25.015,19,0
+IQRA.US,D,20230731,000000,25.0489,25.0489,25.0489,25.0489,6,0
+IQRA.US,D,20230801,000000,24.8262,24.8262,24.8262,24.8262,177,0
+IQRA.US,D,20230802,000000,24.67,24.67,24.6264,24.6264,336,0
+IQRA.US,D,20230803,000000,24.3814,24.3814,24.3814,24.3814,2,0
+IQRA.US,D,20230804,000000,24.1809,24.1809,24.1809,24.1809,14,0
+IQRA.US,D,20230807,000000,24.397,24.397,24.397,24.397,46,0
+IQRA.US,D,20230808,000000,24.3041,24.3041,24.3041,24.3041,10,0
+IQRA.US,D,20230809,000000,24.3418,24.3418,24.3418,24.3418,4,0
+IQRA.US,D,20230810,000000,24.293,24.293,24.293,24.293,8,0
+IQRA.US,D,20230811,000000,24.2391,24.2391,24.2391,24.2391,10,0
+IQRA.US,D,20230814,000000,24.0618,24.0618,24.0618,24.0618,1,0
+IQRA.US,D,20230815,000000,23.97,23.97,23.7763,23.7763,357,0
+IQRA.US,D,20230816,000000,23.7,23.7,23.6963,23.6963,121,0
+IQRA.US,D,20230817,000000,23.5441,23.5441,23.5441,23.5441,14,0
+IQRA.US,D,20230818,000000,23.43,23.5822,23.43,23.5822,349,0
+IQRA.US,D,20230821,000000,23.3989,23.3989,23.3989,23.3989,2,0
+IQRA.US,D,20230822,000000,23.4188,23.4188,23.4188,23.4188,2,0
+IQRA.US,D,20230823,000000,23.6642,23.6642,23.6642,23.6642,3,0
+IQRA.US,D,20230824,000000,23.6162,23.6162,23.5413,23.5413,182,0
+IQRA.US,D,20230825,000000,23.6634,23.6634,23.6634,23.6634,6,0
+IQRA.US,D,20230828,000000,23.786,23.786,23.786,23.786,23,0
+IQRA.US,D,20230829,000000,24.0463,24.0463,24.0463,24.0463,30,0
+IQRA.US,D,20230830,000000,24.0947,24.0947,24.0947,24.0947,1,0
+IQRA.US,D,20230831,000000,24.1,24.1,23.9073,23.9073,396,0
+IQRA.US,D,20230901,000000,23.8594,23.8594,23.8594,23.8594,4,0
+IQRA.US,D,20230905,000000,23.5589,23.5589,23.5589,23.5589,4,0
+IQRA.US,D,20230906,000000,23.4084,23.4105,23.4,23.4105,701,0
+IQRA.US,D,20230907,000000,23.5108,23.5274,23.5108,23.5274,200,0
+IQRA.US,D,20230908,000000,23.5437,23.5437,23.5437,23.5437,1,0
+IQRA.US,D,20230911,000000,23.6211,23.6211,23.6211,23.6211,17,0
+IQRA.US,D,20230912,000000,23.6635,23.6635,23.6635,23.6635,2,0
+IQRA.US,D,20230913,000000,23.6057,23.6057,23.6057,23.6057,2,0
+IQRA.US,D,20230914,000000,23.9681,23.9681,23.9681,23.9681,1,0
+IQRA.US,D,20230915,000000,23.7071,23.7071,23.7071,23.7071,1,0
+IQRA.US,D,20230918,000000,23.54,23.5763,23.54,23.5763,100,0
+IQRA.US,D,20230919,000000,23.5138,23.5138,23.5138,23.5138,2,0
+IQRA.US,D,20230920,000000,23.76,23.7601,23.5621,23.5621,200,0
+IQRA.US,D,20230921,000000,23.1135,23.1135,23.1135,23.1135,1,0
+IQRA.US,D,20230922,000000,23.0444,23.0444,23.0444,23.0444,12,0
+IQRA.US,D,20230925,000000,22.9777,22.9777,22.9777,22.9777,3,0
+IQRA.US,D,20230926,000000,22.82,22.82,22.5589,22.5589,467,0
+IQRA.US,D,20230927,000000,22.3581,22.3581,22.3581,22.3581,2,0
+IQRA.US,D,20230928,000000,22.3752,22.3752,22.3752,22.3752,2,0
+IQRA.US,D,20230929,000000,22.3475,22.3475,22.3475,22.3475,2,0
+IQRA.US,D,20231002,000000,21.8336,21.8336,21.8336,21.8336,20,0
+IQRA.US,D,20231003,000000,21.5444,21.5444,21.5444,21.5444,1,0
+IQRA.US,D,20231004,000000,21.6785,21.6785,21.6785,21.6785,200,0
+IQRA.US,D,20231005,000000,21.585,21.585,21.585,21.585,1,0
+IQRA.US,D,20231006,000000,21.7711,21.7711,21.7711,21.7711,10,0
+IQRA.US,D,20231009,000000,21.9426,21.9426,21.9426,21.9426,1,0
+IQRA.US,D,20231010,000000,22.2122,22.2122,22.2122,22.2122,1,0
+IQRA.US,D,20231011,000000,22.3576,22.4842,22.3576,22.4842,200,0
+IQRA.US,D,20231012,000000,22.1602,22.1602,22.1602,22.1602,1,0
+IQRA.US,D,20231013,000000,22.131,22.131,22.131,22.131,1,0
+IQRA.US,D,20231016,000000,22.3722,22.3722,22.3722,22.3722,1,0
+IQRA.US,D,20231017,000000,22.349,22.349,22.349,22.349,42,0
+IQRA.US,D,20231018,000000,22.0182,22.0182,22.0182,22.0182,110,0
+IQRA.US,D,20231019,000000,21.6857,21.6857,21.6857,21.6857,1,0
+IQRA.US,D,20231020,000000,21.5099,21.5099,21.5099,21.5099,1,0
+IQRA.US,D,20231023,000000,21.3687,21.3687,21.3687,21.3687,1,0
+IQRA.US,D,20231024,000000,21.5728,21.5728,21.5728,21.5728,1,0
+IQRA.US,D,20231025,000000,21.3333,21.3333,21.3333,21.3333,1,0
+IQRA.US,D,20231026,000000,21.468,21.468,21.468,21.468,1,0
+IQRA.US,D,20231027,000000,21.2192,21.2192,21.2192,21.2192,1,0
+IQRA.US,D,20231030,000000,21.4234,21.4234,21.4234,21.4234,1,0
+IQRA.US,D,20231031,000000,21.6178,21.6178,21.6178,21.6178,50,0
+IQRA.US,D,20231101,000000,21.8375,21.8375,21.8375,21.8375,1,0
+IQRA.US,D,20231102,000000,22.4848,22.4848,22.4848,22.4848,1,0
+IQRA.US,D,20231103,000000,22.8819,22.8819,22.8819,22.8819,24,0
+IQRA.US,D,20231106,000000,22.6176,22.6176,22.6176,22.6176,1,0
+IQRA.US,D,20231107,000000,22.4178,22.4178,22.4178,22.4178,1,0
+IQRA.US,D,20231108,000000,22.3703,22.3703,22.3703,22.3703,1,0
+IQRA.US,D,20231109,000000,22.1262,22.1262,22.1262,22.1262,1,0
+IQRA.US,D,20231110,000000,22.2692,22.2692,22.2692,22.2692,1,0
+IQRA.US,D,20231113,000000,22.19,22.2125,22.19,22.2125,352,0
+IQRA.US,D,20231114,000000,23.1302,23.1302,23.1302,23.1302,1,0
+IQRA.US,D,20231115,000000,23.1239,23.1239,23.1239,23.1239,1,0
+IQRA.US,D,20231116,000000,23.0858,23.0858,23.0858,23.0858,2,0
+IQRA.US,D,20231117,000000,23.2671,23.2671,23.2671,23.2671,1,0
+IQRA.US,D,20231120,000000,23.27,23.3606,23.27,23.3606,307,0
+IQRA.US,D,20231121,000000,23.34,23.34,23.305,23.305,358,0
+IQRA.US,D,20231122,000000,23.3493,23.3493,23.3493,23.3493,2,0
+IQRA.US,D,20231124,000000,23.4564,23.4564,23.4564,23.4564,1,0
+IQRA.US,D,20231127,000000,23.4795,23.4795,23.4795,23.4795,1,0
+IQRA.US,D,20231128,000000,23.5796,23.5796,23.5796,23.5796,11,0
+IQRA.US,D,20231129,000000,23.71,23.71,23.6216,23.6216,352,0
+IQRA.US,D,20231130,000000,23.7709,23.7709,23.7709,23.7709,2,0
+IQRA.US,D,20231201,000000,24.1859,24.1859,24.1859,24.1859,51,0
+IQRA.US,D,20231204,000000,24.2098,24.2098,24.2098,24.2098,10,0
+IQRA.US,D,20231205,000000,24.0658,24.0658,24.0658,24.0658,14,0
+IQRA.US,D,20231206,000000,24.1149,24.1149,24.1149,24.1149,4,0
+IQRA.US,D,20231207,000000,24.16,24.2275,24.16,24.2275,356,0
+IQRA.US,D,20231208,000000,24.1706,24.1706,24.1706,24.1706,8,0
+IQRA.US,D,20231211,000000,24.2302,24.2302,24.2302,24.2302,10,0
+IQRA.US,D,20231212,000000,24.2089,24.2089,24.2089,24.2089,5,0
+IQRA.US,D,20231213,000000,24.8686,24.8686,24.8686,24.8686,10,0
+IQRA.US,D,20231214,000000,25.367,25.367,25.367,25.367,5,0
+IQRA.US,D,20231215,000000,24.8252,24.8252,24.8252,24.8252,25,0
+IQRA.US,D,20231218,000000,24.779,24.779,24.779,24.779,45,0
+IQRA.US,D,20231219,000000,24.9487,24.9487,24.9487,24.9487,1,0
+IQRA.US,D,20231220,000000,24.95,24.95,24.6934,24.6934,337,0
+IQRA.US,D,20231221,000000,24.86,24.9125,24.86,24.9125,165,0
+IQRA.US,D,20231222,000000,25.0073,25.0073,25.0073,25.0073,2,0
+IQRA.US,D,20231226,000000,25.1762,25.1762,25.1762,25.1762,1,0
+IQRA.US,D,20231227,000000,25.19,25.2251,25.19,25.2251,400,0
+IQRA.US,D,20231228,000000,25.3314,25.3314,25.3314,25.3314,9,0
+IQRA.US,D,20231229,000000,25.2055,25.2055,25.2055,25.2055,1,0
+IQRA.US,D,20240102,000000,25.2894,25.2894,25.2894,25.2894,1,0
+IQRA.US,D,20240103,000000,25.053,25.053,25.053,25.053,1,0
+IQRA.US,D,20240104,000000,25.0065,25.0065,25.0065,25.0065,1,0
+IQRA.US,D,20240105,000000,25.0435,25.0435,25.0435,25.0435,1,0
+IQRA.US,D,20240108,000000,25.2608,25.2608,25.2608,25.2608,1,0
+IQRA.US,D,20240109,000000,25.1,25.1,25.0363,25.0363,336,0
+IQRA.US,D,20240110,000000,25.0995,25.0995,25.0995,25.0995,1,0
+IQRA.US,D,20240111,000000,24.8907,24.8907,24.8907,24.8907,14,0
+IQRA.US,D,20240112,000000,25.09,25.09,25.0271,25.0271,346,0
+IQRA.US,D,20240116,000000,24.7154,24.7154,24.7154,24.7154,3,0
+IQRA.US,D,20240117,000000,24.3103,24.3103,24.3103,24.3103,7,0
+IQRA.US,D,20240118,000000,24.1857,24.1857,24.1857,24.1857,15,0
+IQRA.US,D,20240119,000000,24.3042,24.3042,24.3042,24.3042,12,0
+IQRA.US,D,20240122,000000,24.3206,24.3206,24.3206,24.3206,49,0
+IQRA.US,D,20240123,000000,24.2328,24.2328,24.2328,24.2328,2,0
+IQRA.US,D,20240124,000000,24.0991,24.0991,24.0991,24.0991,16,0
+IQRA.US,D,20240125,000000,24.3024,24.3024,24.3024,24.3024,17,0
+IQRA.US,D,20240126,000000,24.3398,24.3398,24.3398,24.3398,15,0
+IQRA.US,D,20240129,000000,24.4524,24.4524,24.4524,24.4524,2,0
+IQRA.US,D,20240130,000000,24.37,24.37,24.37,24.37,3,0
+IQRA.US,D,20240131,000000,24.251,24.251,24.251,24.251,1,0
+IQRA.US,D,20240201,000000,24.4582,24.5096,24.4582,24.5096,128,0
+IQRA.US,D,20240202,000000,24.3143,24.3143,24.3143,24.3143,1,0
+IQRA.US,D,20240205,000000,23.9689,23.9689,23.9689,23.9689,1,0
+IQRA.US,D,20240206,000000,24.1887,24.1887,24.1887,24.1887,2,0
+IQRA.US,D,20240207,000000,24.1521,24.1521,24.1521,24.1521,11,0
+IQRA.US,D,20240208,000000,24.1238,24.1238,24.1238,24.1238,14,0
+IQRA.US,D,20240209,000000,24.1484,24.1484,24.1484,24.1484,20,0
+IQRA.US,D,20240212,000000,24.224,24.224,24.224,24.224,5,0
+IQRA.US,D,20240213,000000,24.03,24.03,23.7537,23.7537,221,0
+IQRA.US,D,20240214,000000,23.921,23.921,23.921,23.921,4,0
+IQRA.US,D,20240215,000000,24.3789,24.3789,24.3789,24.3789,54,0
+IQRA.US,D,20240216,000000,24.3,24.3676,24.3,24.3676,648,0
+IQRA.US,D,20240220,000000,24.3362,24.3362,24.3362,24.3362,2,0
+IQRA.US,D,20240221,000000,24.44,24.5472,24.44,24.5472,527,0
+IQRA.US,D,20240222,000000,24.6,24.6,24.594,24.594,408,0
+IQRA.US,D,20240223,000000,24.6098,24.6098,24.6098,24.6098,1,0
+IQRA.US,D,20240226,000000,24.3339,24.3339,24.3339,24.3339,103,0
+IQRA.US,D,20240227,000000,24.4,24.406,24.4,24.4003,609,0
+IQRA.US,D,20240228,000000,24.3438,24.3438,24.3438,24.3438,18,0
+IQRA.US,D,20240229,000000,24.4518,24.4518,24.4518,24.4518,1,0
+IQRA.US,D,20240301,000000,24.5528,24.5528,24.5528,24.5528,1,0
+IQRA.US,D,20240304,000000,24.6898,24.6898,24.6898,24.6898,2,0
+IQRA.US,D,20240305,000000,24.5379,24.5379,24.5379,24.5379,1,0
+IQRA.US,D,20240306,000000,24.7254,24.7254,24.7254,24.7254,2,0
+IQRA.US,D,20240307,000000,24.8576,24.8576,24.8576,24.8576,1,0
+IQRA.US,D,20240308,000000,25.01,25.01,25.01,25.01,1,0
+IQRA.US,D,20240311,000000,25.006,25.006,25.006,25.006,8,0
+IQRA.US,D,20240312,000000,24.9705,24.9705,24.9705,24.9705,6,0
+IQRA.US,D,20240313,000000,24.917,24.917,24.917,24.917,29,0
+IQRA.US,D,20240314,000000,24.6593,24.6593,24.6593,24.6593,6,0
+IQRA.US,D,20240315,000000,24.535,24.535,24.535,24.535,6,0
+IQRA.US,D,20240318,000000,24.5236,24.5236,24.5236,24.5236,1,0
+IQRA.US,D,20240319,000000,24.6292,24.6292,24.6292,24.6292,3,0
+IQRA.US,D,20240320,000000,24.7916,24.7916,24.7916,24.7916,1,0
+IQRA.US,D,20240321,000000,24.8522,24.8522,24.8522,24.8522,2,0
+IQRA.US,D,20240322,000000,24.7037,24.7037,24.7037,24.7037,1,0
+IQRA.US,D,20240325,000000,24.75,24.75,24.6483,24.6483,336,0
+IQRA.US,D,20240326,000000,24.5125,24.5125,24.5125,24.5125,1,0
+IQRA.US,D,20240327,000000,24.9979,24.9979,24.9979,24.9979,10,0
+IQRA.US,D,20240328,000000,25,25.18,25,25.1765,404,0
+IQRA.US,D,20240401,000000,24.9081,24.9081,24.9081,24.9081,271,0
+IQRA.US,D,20240402,000000,24.6844,24.6844,24.6844,24.6844,82,0
+IQRA.US,D,20240403,000000,24.6619,24.6619,24.6619,24.6619,107,0
+IQRA.US,D,20240404,000000,24.598,24.598,24.598,24.598,106,0
+IQRA.US,D,20240405,000000,24.6645,24.6645,24.6645,24.6645,12,0
+IQRA.US,D,20240408,000000,24.8728,24.8728,24.8728,24.8728,22,0
+IQRA.US,D,20240409,000000,25.0094,25.0094,25.0094,25.0094,50,0
+IQRA.US,D,20240410,000000,24.72,24.72,24.4244,24.4244,234,0
+IQRA.US,D,20240411,000000,24.5,24.5,24.4352,24.4352,245,0
+IQRA.US,D,20240412,000000,24.148,24.148,24.148,24.148,1,0
+IQRA.US,D,20240415,000000,23.9114,23.9114,23.9114,23.9114,5,0
+IQRA.US,D,20240416,000000,23.6203,23.6203,23.6203,23.6203,4,0
+IQRA.US,D,20240417,000000,23.6811,23.6811,23.6811,23.6811,1,0
+IQRA.US,D,20240418,000000,23.7704,23.7704,23.7704,23.7704,65,0
+IQRA.US,D,20240419,000000,23.9249,23.9249,23.9249,23.9249,9,0
+IQRA.US,D,20240422,000000,24.1742,24.1742,24.1742,24.1742,15,0
+IQRA.US,D,20240423,000000,24.4,24.4,24.4,24.4,48,0
+IQRA.US,D,20240424,000000,24.367,24.367,24.367,24.367,36,0
+IQRA.US,D,20240425,000000,24.3252,24.3252,24.3252,24.3252,14,0
+IQRA.US,D,20240426,000000,24.37,24.37,24.2715,24.2715,330,0
+IQRA.US,D,20240429,000000,24.37,24.5131,24.37,24.5131,651,0
+IQRA.US,D,20240430,000000,24.1984,24.1984,24.1984,24.1984,16,0
+IQRA.US,D,20240501,000000,24.2765,24.2765,24.2765,24.2765,222,0
+IQRA.US,D,20240502,000000,24.6081,24.6081,24.6081,24.6081,5,0
+IQRA.US,D,20240503,000000,24.7578,24.7578,24.7578,24.7578,84,0
+IQRA.US,D,20240506,000000,24.886,24.886,24.886,24.886,42,0
+IQRA.US,D,20240507,000000,25.0276,25.0276,25.0276,25.0276,1,0
+IQRA.US,D,20240508,000000,24.93,24.99,24.93,24.99,719,0
+IQRA.US,D,20240509,000000,25.2889,25.2889,25.2889,25.2889,2,0
+IQRA.US,D,20240510,000000,25.2614,25.2614,25.2614,25.2614,15,0
+IQRA.US,D,20240513,000000,25.2852,25.2852,25.2852,25.2852,1,0
+IQRA.US,D,20240514,000000,25.433,25.433,25.433,25.433,1,0
+IQRA.US,D,20240515,000000,25.65,25.7262,25.65,25.7262,343,0
+IQRA.US,D,20240516,000000,25.74,25.7659,25.74,25.7659,324,0
+IQRA.US,D,20240517,000000,25.7606,25.7606,25.7606,25.7606,1,0
+IQRA.US,D,20240520,000000,25.6525,25.6525,25.6525,25.6525,22,0
+IQRA.US,D,20240521,000000,25.6449,25.6449,25.6449,25.6449,20,0
+IQRA.US,D,20240522,000000,25.4052,25.4052,25.4052,25.4052,11,0
+IQRA.US,D,20240523,000000,24.9496,24.9496,24.9496,24.9496,23,0
+IQRA.US,D,20240524,000000,24.9989,24.9989,24.9989,24.9989,78,0
+IQRA.US,D,20240528,000000,24.9394,24.9394,24.9394,24.9394,14,0
+IQRA.US,D,20240529,000000,24.6517,24.6517,24.6517,24.6517,162,0
+IQRA.US,D,20240530,000000,24.8996,24.8996,24.8996,24.8996,92,0
+IQRA.US,D,20240531,000000,25.2803,25.2803,25.2803,25.2803,14,0
+IQRA.US,D,20240603,000000,25.2203,25.2203,25.2203,25.2203,1,0
+IQRA.US,D,20240604,000000,25.3678,25.3678,25.3678,25.3678,4,0
+IQRA.US,D,20240605,000000,25.3304,25.3304,25.3304,25.3304,4,0
+IQRA.US,D,20240606,000000,25.2979,25.2979,25.2979,25.2979,38,0
+IQRA.US,D,20240607,000000,25.0045,25.0045,25.0045,25.0045,1,0
+IQRA.US,D,20240610,000000,25.0403,25.0403,25.0403,25.0403,9,0
+IQRA.US,D,20240611,000000,24.7783,24.7783,24.7783,24.7783,1,0
+IQRA.US,D,20240612,000000,25.1,25.12,24.9193,24.9193,2409,0
+IQRA.US,D,20240613,000000,24.9007,24.9007,24.9007,24.9007,3,0
+IQRA.US,D,20240614,000000,24.72,24.7597,24.69,24.7597,1232,0
+IQRA.US,D,20240617,000000,24.6879,24.6879,24.6879,24.6879,19,0
+IQRA.US,D,20240618,000000,24.7865,24.7865,24.7865,24.7865,4,0
+IQRA.US,D,20240620,000000,24.8375,24.8375,24.8375,24.8375,1,0
+IQRA.US,D,20240621,000000,24.61,24.61,24.552,24.552,329,0
+IQRA.US,D,20240624,000000,24.7643,24.7643,24.7643,24.7643,7,0
+IQRA.US,D,20240625,000000,24.5658,24.5658,24.5658,24.5658,43,0
+IQRA.US,D,20240626,000000,24.4627,24.4627,24.4627,24.4627,5,0
+IQRA.US,D,20240627,000000,24.4942,24.4942,24.4942,24.4942,2,0
+IQRA.US,D,20240628,000000,24.64,24.64,24.6136,24.6136,1075,0
+IQRA.US,D,20240701,000000,24.4558,24.4558,24.4558,24.4558,2,0
+IQRA.US,D,20240702,000000,24.5579,24.5579,24.5579,24.5579,2,0
+IQRA.US,D,20240703,000000,24.65,24.7368,24.65,24.7368,157,0
+IQRA.US,D,20240705,000000,24.76,24.76,24.7548,24.7548,341,0
+IQRA.US,D,20240708,000000,24.76,24.76,24.6982,24.6982,358,0
+IQRA.US,D,20240709,000000,24.6794,24.6794,24.6794,24.6794,1,0
+IQRA.US,D,20240710,000000,24.9131,24.9131,24.9131,24.9131,22,0
+IQRA.US,D,20240711,000000,25.16,25.416,25.16,25.416,333,0
+IQRA.US,D,20240712,000000,25.6657,25.6657,25.6657,25.6657,4,0
+IQRA.US,D,20240715,000000,25.67,25.67,25.5339,25.5339,360,0
+IQRA.US,D,20240716,000000,25.7612,25.7612,25.7612,25.7612,2,0
+IQRA.US,D,20240717,000000,25.8738,25.8738,25.8738,25.8738,9,0
+IQRA.US,D,20240718,000000,25.83,25.83,25.7185,25.7185,359,0
+IQRA.US,D,20240719,000000,25.6222,25.6222,25.6222,25.6222,1,0
+IQRA.US,D,20240722,000000,25.8512,25.8512,25.8512,25.8512,4,0
+IQRA.US,D,20240723,000000,25.7425,25.7425,25.7425,25.7425,3,0
+IQRA.US,D,20240724,000000,25.531,25.531,25.531,25.531,1,0
+IQRA.US,D,20240725,000000,25.57,25.57,25.429,25.429,397,0
+IQRA.US,D,20240726,000000,25.58,25.7109,25.58,25.7109,324,0
+IQRA.US,D,20240729,000000,25.784,25.784,25.784,25.784,20,0
+IQRA.US,D,20240730,000000,25.9815,25.9815,25.9815,25.9815,3,0
+IQRA.US,D,20240731,000000,26.0147,26.0147,26.0147,26.0147,8,0
+IQRA.US,D,20240801,000000,26.04,26.0623,26.04,26.0623,368,0
+IQRA.US,D,20240802,000000,26.08,26.1094,26.08,26.1094,324,0
+IQRA.US,D,20240805,000000,25.4668,25.4668,25.4668,25.4668,8,0
+IQRA.US,D,20240806,000000,25.7954,25.7954,25.7954,25.7954,4,0
+IQRA.US,D,20240807,000000,26.04,26.064,25.7822,25.7822,436,0
+IQRA.US,D,20240808,000000,25.9849,25.9849,25.9849,25.9849,5,0
+IQRA.US,D,20240809,000000,26.0828,26.0828,26.0828,26.0828,5,0
+IQRA.US,D,20240812,000000,25.9471,25.9471,25.9471,25.9471,1,0
+IQRA.US,D,20240813,000000,26.2111,26.2111,26.2111,26.2111,1,0
+IQRA.US,D,20240814,000000,26.3124,26.3124,26.3124,26.3124,2,0
+IQRA.US,D,20240815,000000,26.3048,26.3048,26.3048,26.3048,14,0
+IQRA.US,D,20240816,000000,26.3803,26.3803,26.3803,26.3803,42,0
+IQRA.US,D,20240819,000000,26.6356,26.6356,26.6356,26.6356,4,0
+IQRA.US,D,20240820,000000,26.5984,26.5984,26.5984,26.5984,2,0
+IQRA.US,D,20240821,000000,26.7004,26.7004,26.7004,26.7004,7,0
+IQRA.US,D,20240822,000000,26.6944,26.6944,26.6944,26.6944,6,0
+IQRA.US,D,20240823,000000,27.14,27.14,27.14,27.14,9,0
+IQRA.US,D,20240826,000000,27.1866,27.1866,27.1866,27.1866,2,0
+IQRA.US,D,20240827,000000,27.14,27.2068,27.14,27.2068,329,0
+IQRA.US,D,20240828,000000,27.1755,27.1755,27.1755,27.1755,6,0
+IQRA.US,D,20240829,000000,27.1051,27.1051,27.1051,27.1051,1,0
+IQRA.US,D,20240830,000000,27.31,27.31,27.31,27.31,21,0
+IQRA.US,D,20240903,000000,27.208,27.208,27.208,27.208,3,0
+IQRA.US,D,20240904,000000,27.23,27.3932,27.23,27.3932,292,0
+IQRA.US,D,20240905,000000,27.4241,27.4241,27.4241,27.4241,1,0
+IQRA.US,D,20240906,000000,27.5,27.5,27.3019,27.3019,304,0
+IQRA.US,D,20240909,000000,27.4738,27.4738,27.4738,27.4738,10,0
+IQRA.US,D,20240910,000000,27.643,27.643,27.643,27.643,2,0
+IQRA.US,D,20240911,000000,27.6481,27.6481,27.6481,27.6481,3,0
+IQRA.US,D,20240912,000000,27.7418,27.7418,27.7418,27.7418,16,0
+IQRA.US,D,20240913,000000,27.983,27.983,27.983,27.983,2,0
+IQRA.US,D,20240916,000000,28.16,28.16,28.16,28.16,2,0
+IQRA.US,D,20240917,000000,28.0654,28.0654,28.0654,28.0654,35,0
+IQRA.US,D,20240918,000000,27.9617,27.9617,27.9617,27.9617,2,0
+IQRA.US,D,20240919,000000,28.0101,28.0101,28.0101,28.0101,2,0
+IQRA.US,D,20240920,000000,27.7432,27.7432,27.7432,27.7432,4,0
+IQRA.US,D,20240923,000000,27.9534,27.9534,27.9534,27.9534,1,0
+IQRA.US,D,20240924,000000,28.0217,28.0217,28.0217,28.0217,1,0
+IQRA.US,D,20240925,000000,28.04,28.04,27.865,27.865,349,0
+IQRA.US,D,20240926,000000,28.03,28.03,27.8711,27.8711,329,0
+IQRA.US,D,20240927,000000,27.95,27.95,27.92,27.9398,437,0
+IQRA.US,D,20241001,000000,27.9291,27.9291,27.9291,27.9291,2,0
+IQRA.US,D,20241002,000000,27.8,27.8293,27.8,27.8293,355,0
+IQRA.US,D,20241003,000000,27.6176,27.6176,27.6176,27.6176,3,0
+IQRA.US,D,20241004,000000,27.604,27.604,27.604,27.604,1,0
+IQRA.US,D,20241007,000000,27.3331,27.3331,27.3331,27.3331,62,0
+IQRA.US,D,20241008,000000,27.2867,27.2867,27.2867,27.2867,40,0
+IQRA.US,D,20241009,000000,27.2959,27.2959,27.2959,27.2959,5,0
+IQRA.US,D,20241010,000000,27.31,27.31,27.2051,27.2051,312,0
+IQRA.US,D,20241011,000000,27.3729,27.3729,27.3729,27.3729,3,0
+IQRA.US,D,20241014,000000,27.5216,27.5216,27.5216,27.5216,5,0
+IQRA.US,D,20241015,000000,27.57,27.6306,27.57,27.6306,345,0
+IQRA.US,D,20241016,000000,27.8826,27.8826,27.8826,27.8826,6,0
+IQRA.US,D,20241017,000000,27.7191,27.7191,27.7191,27.7191,63,0
+IQRA.US,D,20241018,000000,27.9071,27.9071,27.9071,27.9071,39,0
+IQRA.US,D,20241021,000000,27.538,27.538,27.538,27.538,30,0
+IQRA.US,D,20241022,000000,27.5403,27.5403,27.5403,27.5403,2,0
+IQRA.US,D,20241023,000000,27.5676,27.5676,27.5676,27.5676,5,0
+IQRA.US,D,20241024,000000,27.5057,27.5057,27.5057,27.5057,4,0
+IQRA.US,D,20241025,000000,27.2242,27.2242,27.2242,27.2242,1,0
+IQRA.US,D,20241028,000000,27.3833,27.3833,27.3833,27.3833,4,0
+IQRA.US,D,20241029,000000,27.22,27.22,27.1331,27.1331,307,0
+IQRA.US,D,20241030,000000,27.1364,27.1364,27.1364,27.1364,51,0
+IQRA.US,D,20241031,000000,26.9532,26.9532,26.9532,26.9532,1,0
+IQRA.US,D,20241104,000000,26.77,26.8489,26.77,26.8489,360,0
+IQRA.US,D,20241105,000000,27.1613,27.1613,27.1613,27.1613,1,0
+IQRA.US,D,20241106,000000,27.02,27.02,26.8576,26.8576,404,0
+IQRA.US,D,20241107,000000,26.9273,26.9273,26.9273,26.9273,15,0
+IQRA.US,D,20241108,000000,27.0886,27.0886,27.0886,27.0886,10,0
+IQRA.US,D,20241211,000000,26.7885,26.7915,26.7885,26.7915,337,0
+IQRA.US,D,20241219,000000,25.6,25.6,25.4764,25.4764,101,0
+IQRA.US,D,20241220,000000,25.3,25.4884,25.17,25.4884,428,0
+IQRA.US,D,20241223,000000,25.38,25.6323,25.38,25.6323,107,0
+IQRA.US,D,20241227,000000,25.66,25.6947,25.66,25.6947,101,0
+IQRA.US,D,20241230,000000,25.44,25.6155,25.44,25.6155,101,0
+IQRA.US,D,20241231,000000,25.61,25.6862,25.61,25.6862,105,0
+IQRA.US,D,20250102,000000,25.68,25.8,25.6288,25.6288,389,0
+IQRA.US,D,20250107,000000,25.62,25.62,25.5942,25.5942,101,0
+IQRA.US,D,20250108,000000,25.38,25.5431,25.38,25.5431,102,0
+IQRA.US,D,20250110,000000,25.06,25.06,25.0446,25.0446,1100,0
+IQRA.US,D,20250113,000000,24.89,25.1025,24.89,25.1025,203,0
+IQRA.US,D,20250114,000000,25.18,25.2761,25.18,25.2761,100,0
+IQRA.US,D,20250116,000000,25.6,25.8982,25.6,25.8982,100,0
+IQRA.US,D,20250123,000000,25.88,26.0375,25.88,26.0375,101,0
+IQRA.US,D,20250127,000000,25.99,26.1597,25.99,26.1597,826,0
+IQRA.US,D,20250206,000000,26.17,26.2545,26.17,26.2545,104,0
+IQRA.US,D,20250314,000000,26.28,26.3184,25.93,26.3184,658,0
+IQRA.US,D,20250320,000000,26.5246,26.5485,26.5246,26.5485,151,0
+IQRA.US,D,20250321,000000,26.31,26.31,26.2553,26.2553,102,0
+IQRA.US,D,20250324,000000,26.3885,26.4514,26.3885,26.4514,389,0
+IQRA.US,D,20250325,000000,26.37,26.37,26.3423,26.3423,500,0
+IQRA.US,D,20250403,000000,26.61,26.61,26.3905,26.3905,101,0
+IQRA.US,D,20250404,000000,25.61,25.61,25.1069,25.1069,156,0
+IQRA.US,D,20250527,000000,27.27,27.27,27.27,27.27,130,0
+IQRA.US,D,20250603,000000,27.37,27.4261,27.34,27.4261,364,0
+IQRA.US,D,20250611,000000,27.51,27.51,27.51,27.51,230,0
+IQRA.US,D,20250616,000000,27.46,27.46,27.46,27.46,380,0
+IQRA.US,D,20250618,000000,27.46,27.46,27.4306,27.4306,16500,0
+IQRA.US,D,20250620,000000,27.33,27.33,27.1652,27.1652,1502,0
+IQRA.US,D,20250730,000000,27.39,27.4878,27.27,27.4878,9000,0
+IQRA.US,D,20250821,000000,27.94,27.94,27.94,27.94,238,0
+IQRA.US,D,20251022,000000,28.62,28.62,28.5979,28.5979,201,0
+IQRA.US,D,20251027,000000,28.69,28.69,28.69,28.69,100,0
+IQRA.US,D,20251201,000000,28.61,28.61,28.5114,28.5114,101,0
+IQRA.US,D,20251215,000000,28.41,28.41,28.3792,28.3792,280,0
+IQRA.US,D,20251226,000000,28.16,28.16,28.16,28.16,155,0
+IQRA.US,D,20260206,000000,29.63,29.7396,29.6285,29.7396,205,0
diff --git a/daily/us/nyse etfs/1/iqsm.us.txt b/daily/us/nyse etfs/1/iqsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98b437bf113bd3b7b31e319e50b7cd398e8d7d55
--- /dev/null
+++ b/daily/us/nyse etfs/1/iqsm.us.txt	
@@ -0,0 +1,684 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IQSM.US,D,20221219,000000,25.9962,25.9962,25.9962,25.9962,1,0
+IQSM.US,D,20221220,000000,26.0157,26.0157,26.0157,26.0157,1,0
+IQSM.US,D,20221221,000000,26.4313,26.4313,26.4313,26.4313,1,0
+IQSM.US,D,20221222,000000,26.185,26.185,26.185,26.185,1,0
+IQSM.US,D,20221223,000000,26.3438,26.3438,26.3438,26.3438,28,0
+IQSM.US,D,20221227,000000,26.3104,26.3104,26.3104,26.3104,1,0
+IQSM.US,D,20221228,000000,25.9136,25.9136,25.9136,25.9136,1,0
+IQSM.US,D,20221229,000000,26.4302,26.4302,26.4302,26.4302,1,0
+IQSM.US,D,20221230,000000,26.3127,26.3127,26.3127,26.3127,1,0
+IQSM.US,D,20230103,000000,26.2658,26.2658,26.2658,26.2658,1,0
+IQSM.US,D,20230104,000000,26.6889,26.6889,26.6889,26.6889,1,0
+IQSM.US,D,20230105,000000,26.4397,26.4397,26.4397,26.4397,1,0
+IQSM.US,D,20230106,000000,27.056,27.056,27.056,27.056,1,0
+IQSM.US,D,20230109,000000,27.1668,27.1668,27.1668,27.1668,1,0
+IQSM.US,D,20230110,000000,27.4177,27.4177,27.4177,27.4177,1,0
+IQSM.US,D,20230111,000000,27.8551,27.8551,27.8551,27.8551,1,0
+IQSM.US,D,20230112,000000,28.0728,28.0728,28.0728,28.0728,1,0
+IQSM.US,D,20230113,000000,28.2092,28.2092,28.2092,28.2092,1,0
+IQSM.US,D,20230117,000000,28.1774,28.1774,28.1774,28.1774,1,0
+IQSM.US,D,20230118,000000,27.8497,27.8497,27.8497,27.8497,1,0
+IQSM.US,D,20230119,000000,27.4775,27.4775,27.4775,27.4775,1,0
+IQSM.US,D,20230120,000000,27.9775,27.9775,27.9775,27.9775,1,0
+IQSM.US,D,20230123,000000,28.3575,28.3575,28.3575,28.3575,1,0
+IQSM.US,D,20230124,000000,28.2213,28.2213,28.2213,28.2213,1,0
+IQSM.US,D,20230125,000000,28.2333,28.2333,28.2333,28.2333,1,0
+IQSM.US,D,20230126,000000,28.4925,28.4925,28.4925,28.4925,1,0
+IQSM.US,D,20230127,000000,28.656,28.656,28.656,28.656,1,0
+IQSM.US,D,20230130,000000,28.3027,28.3027,28.3027,28.3027,1,0
+IQSM.US,D,20230131,000000,28.9558,28.9558,28.9558,28.9558,1,0
+IQSM.US,D,20230201,000000,29.4144,29.4144,29.4144,29.4144,1,0
+IQSM.US,D,20230202,000000,29.7336,29.7336,29.7336,29.7336,1,0
+IQSM.US,D,20230203,000000,29.404,29.404,29.404,29.404,1,0
+IQSM.US,D,20230206,000000,29.0944,29.0944,29.0944,29.0944,1,0
+IQSM.US,D,20230207,000000,28.85,29.317,28.85,29.317,865,0
+IQSM.US,D,20230208,000000,29.04,29.04,29.04,29.04,1,0
+IQSM.US,D,20230209,000000,28.7042,28.7042,28.7042,28.7042,1,0
+IQSM.US,D,20230210,000000,28.7141,28.7141,28.7141,28.7141,1,0
+IQSM.US,D,20230213,000000,29.0367,29.0367,29.0367,29.0367,1,0
+IQSM.US,D,20230214,000000,28.85,29.1288,28.85,29.1288,1,0
+IQSM.US,D,20230215,000000,29.2845,29.2845,29.2845,29.2845,4,0
+IQSM.US,D,20230216,000000,29.3,29.3,29.0471,29.0471,398,0
+IQSM.US,D,20230217,000000,28.86,28.9059,28.86,28.9059,3801,0
+IQSM.US,D,20230221,000000,28.179,28.179,28.179,28.179,43,0
+IQSM.US,D,20230222,000000,28.235,28.235,28.235,28.235,38,0
+IQSM.US,D,20230223,000000,28.3688,28.3688,28.3688,28.3688,5,0
+IQSM.US,D,20230224,000000,28.1237,28.1237,28.1237,28.1237,5,0
+IQSM.US,D,20230227,000000,28.1894,28.1894,28.1894,28.1894,5,0
+IQSM.US,D,20230228,000000,28.2189,28.2189,28.2189,28.2189,5,0
+IQSM.US,D,20230301,000000,28.86,28.86,28.2766,28.2766,5,0
+IQSM.US,D,20230302,000000,28.4027,28.4027,28.4027,28.4027,5,0
+IQSM.US,D,20230303,000000,28.7899,28.7899,28.7899,28.7899,5,0
+IQSM.US,D,20230306,000000,28.5379,28.5379,28.5379,28.5379,5,0
+IQSM.US,D,20230307,000000,28.1736,28.1736,28.1736,28.1736,171,0
+IQSM.US,D,20230308,000000,28.2011,28.2011,28.2011,28.2011,5,0
+IQSM.US,D,20230309,000000,27.4886,27.4886,27.4886,27.4886,5,0
+IQSM.US,D,20230310,000000,26.6248,26.6248,26.6248,26.6248,5,0
+IQSM.US,D,20230313,000000,28.86,28.86,26.1849,26.1849,5,0
+IQSM.US,D,20230314,000000,26.5631,26.5631,26.5631,26.5631,5,0
+IQSM.US,D,20230315,000000,25.938,25.938,25.938,25.938,5,0
+IQSM.US,D,20230316,000000,26.3138,26.3138,26.3138,26.3138,5,0
+IQSM.US,D,20230317,000000,25.6171,25.6171,25.6171,25.6171,5,0
+IQSM.US,D,20230320,000000,25.9911,25.9911,25.9911,25.9911,5,0
+IQSM.US,D,20230321,000000,26.4534,26.4534,26.4534,26.4534,5,0
+IQSM.US,D,20230322,000000,25.8628,25.8628,25.8628,25.8628,5,0
+IQSM.US,D,20230323,000000,25.7514,25.7514,25.7514,25.7514,5,0
+IQSM.US,D,20230324,000000,25.8344,25.8344,25.8344,25.8344,134,0
+IQSM.US,D,20230327,000000,26.0997,26.0997,26.0997,26.0997,4,0
+IQSM.US,D,20230328,000000,26.1281,26.1281,26.1281,26.1281,5,0
+IQSM.US,D,20230329,000000,26.4769,26.4769,26.4769,26.4769,5,0
+IQSM.US,D,20230330,000000,26.5916,26.5916,26.5916,26.5916,5,0
+IQSM.US,D,20230331,000000,27.0816,27.0816,27.0816,27.0816,5,0
+IQSM.US,D,20230403,000000,26.983,26.983,26.983,26.983,5,0
+IQSM.US,D,20230404,000000,26.54,26.5654,26.54,26.5654,300,0
+IQSM.US,D,20230405,000000,26.2713,26.2713,26.2713,26.2713,5,0
+IQSM.US,D,20230406,000000,26.2609,26.2609,26.2609,26.2609,5,0
+IQSM.US,D,20230410,000000,26.4906,26.4906,26.4906,26.4906,5,0
+IQSM.US,D,20230411,000000,26.7539,26.7539,26.7539,26.7539,4,0
+IQSM.US,D,20230412,000000,26.5586,26.5586,26.5586,26.5586,5,0
+IQSM.US,D,20230413,000000,26.7596,26.7596,26.7596,26.7596,5,0
+IQSM.US,D,20230414,000000,26.6021,26.6021,26.6021,26.6021,5,0
+IQSM.US,D,20230417,000000,26.8162,26.8162,26.8162,26.8162,5,0
+IQSM.US,D,20230418,000000,26.8219,26.8219,26.8219,26.8219,5,0
+IQSM.US,D,20230419,000000,26.8217,26.8217,26.8217,26.8217,5,0
+IQSM.US,D,20230420,000000,26.7259,26.7259,26.7259,26.7259,5,0
+IQSM.US,D,20230421,000000,26.7652,26.7652,26.7652,26.7652,5,0
+IQSM.US,D,20230424,000000,26.7586,26.7586,26.7586,26.7586,5,0
+IQSM.US,D,20230425,000000,26.2337,26.2337,26.2337,26.2337,5,0
+IQSM.US,D,20230426,000000,26.0481,26.0481,26.0481,26.0481,5,0
+IQSM.US,D,20230427,000000,26.4346,26.4346,26.4346,26.4346,5,0
+IQSM.US,D,20230428,000000,26.7442,26.7442,26.7442,26.7442,5,0
+IQSM.US,D,20230501,000000,26.7611,26.7611,26.7611,26.7611,5,0
+IQSM.US,D,20230502,000000,26.415,26.415,26.415,26.415,5,0
+IQSM.US,D,20230503,000000,26.3214,26.3214,26.3214,26.3214,5,0
+IQSM.US,D,20230504,000000,25.9305,25.9305,25.9305,25.9305,5,0
+IQSM.US,D,20230505,000000,26.4654,26.4654,26.4654,26.4654,5,0
+IQSM.US,D,20230508,000000,26.4264,26.4264,26.4264,26.4264,5,0
+IQSM.US,D,20230509,000000,26.3344,26.3344,26.3344,26.3344,5,0
+IQSM.US,D,20230510,000000,26.3448,26.3448,26.3448,26.3448,5,0
+IQSM.US,D,20230511,000000,26.3086,26.3086,26.3086,26.3086,1,0
+IQSM.US,D,20230512,000000,26.2485,26.2485,26.2485,26.2485,5,0
+IQSM.US,D,20230515,000000,26.5147,26.5147,26.5147,26.5147,5,0
+IQSM.US,D,20230516,000000,26.1043,26.1043,26.1043,26.1043,5,0
+IQSM.US,D,20230517,000000,26.5248,26.5248,26.5248,26.5248,710824,0
+IQSM.US,D,20230518,000000,26.8002,26.8002,26.8002,26.8002,5,0
+IQSM.US,D,20230519,000000,26.6435,26.6435,26.6435,26.6435,5,0
+IQSM.US,D,20230522,000000,26.7829,26.7829,26.7829,26.7829,5,0
+IQSM.US,D,20230523,000000,26.5457,26.5457,26.5457,26.5457,5,0
+IQSM.US,D,20230524,000000,26.22,26.22,26.22,26.22,400,0
+IQSM.US,D,20230525,000000,26.2758,26.2758,26.2758,26.2758,3,0
+IQSM.US,D,20230526,000000,26.51,26.51,26.51,26.51,460,0
+IQSM.US,D,20230530,000000,26.4975,26.4975,26.4975,26.4975,1,0
+IQSM.US,D,20230531,000000,26.1439,26.1439,26.1439,26.1439,16,0
+IQSM.US,D,20230601,000000,26.3413,26.3413,26.3413,26.3413,40,0
+IQSM.US,D,20230602,000000,27.1129,27.1129,27.1129,27.1129,2,0
+IQSM.US,D,20230605,000000,26.9313,26.9313,26.9313,26.9313,1,0
+IQSM.US,D,20230606,000000,27.3433,27.3433,27.3433,27.3433,5,0
+IQSM.US,D,20230607,000000,27.68,27.68,27.68,27.68,356,0
+IQSM.US,D,20230608,000000,27.5744,27.5744,27.5744,27.5744,1,0
+IQSM.US,D,20230609,000000,27.4535,27.4535,27.4535,27.4535,5,0
+IQSM.US,D,20230612,000000,27.6737,27.6737,27.6737,27.6737,1,0
+IQSM.US,D,20230613,000000,28,28,28,28,242,0
+IQSM.US,D,20230614,000000,27.8672,27.8672,27.8672,27.8672,1,0
+IQSM.US,D,20230615,000000,28.1225,28.1225,28.1225,28.1225,3,0
+IQSM.US,D,20230616,000000,27.96,27.96,27.96,27.96,2044272,0
+IQSM.US,D,20230620,000000,27.7934,27.7934,27.7934,27.7934,5,0
+IQSM.US,D,20230621,000000,27.6573,27.6573,27.6573,27.6573,40,0
+IQSM.US,D,20230622,000000,27.5119,27.5119,27.5119,27.5119,41,0
+IQSM.US,D,20230623,000000,27.2345,27.2345,27.2345,27.2345,40,0
+IQSM.US,D,20230626,000000,27.4098,27.4098,27.4098,27.4098,162,0
+IQSM.US,D,20230627,000000,27.8,27.8212,27.8,27.8212,197,0
+IQSM.US,D,20230628,000000,27.7962,27.7962,27.7962,27.7962,80,0
+IQSM.US,D,20230629,000000,28.0782,28.0782,28.0782,28.0782,80,0
+IQSM.US,D,20230630,000000,28.3379,28.3379,28.3379,28.3379,80,0
+IQSM.US,D,20230703,000000,28.402,28.402,28.402,28.402,80,0
+IQSM.US,D,20230705,000000,28.205,28.205,28.205,28.205,4,0
+IQSM.US,D,20230706,000000,27.9328,27.9328,27.9328,27.9328,3,0
+IQSM.US,D,20230707,000000,28.1026,28.1026,28.1026,28.1026,1,0
+IQSM.US,D,20230710,000000,28.4562,28.4562,28.4562,28.4562,1,0
+IQSM.US,D,20230711,000000,28.8271,28.8271,28.8271,28.8271,1877115,0
+IQSM.US,D,20230712,000000,28.9893,28.9893,28.9893,28.9893,1,0
+IQSM.US,D,20230713,000000,29.1935,29.1935,29.1935,29.1935,1,0
+IQSM.US,D,20230714,000000,28.9107,28.9107,28.9107,28.9107,2,0
+IQSM.US,D,20230717,000000,29.1274,29.1274,29.1274,29.1274,1,0
+IQSM.US,D,20230718,000000,29.3317,29.3317,29.3317,29.3317,1,0
+IQSM.US,D,20230719,000000,29.39,29.4106,29.38,29.4106,2000,0
+IQSM.US,D,20230720,000000,29.2372,29.2372,29.2372,29.2372,11,0
+IQSM.US,D,20230721,000000,29.2117,29.2117,29.2117,29.2117,6,0
+IQSM.US,D,20230724,000000,29.2089,29.2089,29.2089,29.2089,7,0
+IQSM.US,D,20230725,000000,29.24,29.25,29.24,29.2443,694,0
+IQSM.US,D,20230726,000000,29.31,29.3202,29.3,29.3202,2006,0
+IQSM.US,D,20230727,000000,29.0435,29.0435,29.0435,29.0435,31,0
+IQSM.US,D,20230728,000000,29.28,29.32,29.23,29.31,801,0
+IQSM.US,D,20230731,000000,29.4,29.462,29.4,29.462,260,0
+IQSM.US,D,20230801,000000,29.4194,29.4194,29.4194,29.4194,1,0
+IQSM.US,D,20230802,000000,29.0304,29.0304,29.0304,29.0304,10,0
+IQSM.US,D,20230803,000000,28.8935,28.8935,28.8935,28.8935,10,0
+IQSM.US,D,20230804,000000,28.8238,28.8238,28.8238,28.8238,10,0
+IQSM.US,D,20230807,000000,29.0708,29.0708,29.0708,29.0708,1,0
+IQSM.US,D,20230808,000000,28.8386,28.8386,28.8386,28.8386,10,0
+IQSM.US,D,20230809,000000,28.6863,28.6863,28.6863,28.6863,10,0
+IQSM.US,D,20230810,000000,28.5934,28.5934,28.5934,28.5934,1249021,0
+IQSM.US,D,20230811,000000,28.5421,28.5421,28.5421,28.5421,10,0
+IQSM.US,D,20230814,000000,28.6255,28.6255,28.6255,28.6255,10,0
+IQSM.US,D,20230815,000000,28.3015,28.3015,28.3015,28.3015,10,0
+IQSM.US,D,20230816,000000,28.0604,28.0604,28.0604,28.0604,10,0
+IQSM.US,D,20230817,000000,27.651,27.651,27.651,27.651,10,0
+IQSM.US,D,20230818,000000,27.7516,27.7516,27.7516,27.7516,10,0
+IQSM.US,D,20230821,000000,27.7451,27.7451,27.7451,27.7451,10,0
+IQSM.US,D,20230822,000000,27.68,27.68,27.6489,27.6489,14411,0
+IQSM.US,D,20230823,000000,27.9631,27.9631,27.9631,27.9631,10,0
+IQSM.US,D,20230824,000000,27.6512,27.6512,27.6512,27.6512,2,0
+IQSM.US,D,20230825,000000,27.7476,27.7476,27.7476,27.7476,15,0
+IQSM.US,D,20230828,000000,27.9369,27.9369,27.9369,27.9369,10,0
+IQSM.US,D,20230829,000000,28.3615,28.3615,28.3615,28.3615,10,0
+IQSM.US,D,20230830,000000,28.48,28.48,28.47,28.476,2000,0
+IQSM.US,D,20230831,000000,28.5098,28.5098,28.5098,28.5098,1,0
+IQSM.US,D,20230901,000000,28.7563,28.7563,28.7563,28.7563,7,0
+IQSM.US,D,20230905,000000,28.2592,28.2592,28.2592,28.2592,40,0
+IQSM.US,D,20230906,000000,28.1882,28.1882,28.1882,28.1882,40,0
+IQSM.US,D,20230907,000000,27.98,27.9924,27.98,27.9924,181,0
+IQSM.US,D,20230908,000000,27.88,27.9015,27.88,27.9015,114,0
+IQSM.US,D,20230911,000000,27.9374,27.9374,27.9374,27.9374,40,0
+IQSM.US,D,20230912,000000,28.0132,28.0132,27.8899,27.8899,329199,0
+IQSM.US,D,20230913,000000,27.61,27.6377,27.61,27.6377,215,0
+IQSM.US,D,20230914,000000,27.9763,27.9763,27.9763,27.9763,40,0
+IQSM.US,D,20230915,000000,27.6219,27.6219,27.6219,27.6219,40,0
+IQSM.US,D,20230918,000000,27.552,27.56,27.552,27.5527,380,0
+IQSM.US,D,20230919,000000,27.4738,27.4738,27.4738,27.4738,43,0
+IQSM.US,D,20230920,000000,27.38,27.38,27.3524,27.3524,100,0
+IQSM.US,D,20230921,000000,26.8644,26.8644,26.8644,26.8644,4,0
+IQSM.US,D,20230922,000000,26.748,26.748,26.748,26.748,13,0
+IQSM.US,D,20230925,000000,26.7987,26.7987,26.7987,26.7987,260,0
+IQSM.US,D,20230926,000000,26.4202,26.4202,26.4202,26.4202,98,0
+IQSM.US,D,20230927,000000,26.489,26.489,26.489,26.489,1,0
+IQSM.US,D,20230928,000000,26.8,26.8,26.7385,26.7385,196,0
+IQSM.US,D,20230929,000000,26.676,26.676,26.676,26.676,1,0
+IQSM.US,D,20231002,000000,26.31,26.3392,26.31,26.3392,237,0
+IQSM.US,D,20231003,000000,25.89,25.89,25.8757,25.8757,309,0
+IQSM.US,D,20231004,000000,26.0453,26.0453,26.0453,26.0453,2,0
+IQSM.US,D,20231005,000000,25.9916,25.9916,25.9916,25.9916,98,0
+IQSM.US,D,20231006,000000,26.26,26.26,26.1902,26.1902,602,0
+IQSM.US,D,20231009,000000,26.2961,26.2961,26.2961,26.2961,72,0
+IQSM.US,D,20231010,000000,26.5935,26.5935,26.5935,26.5935,3,0
+IQSM.US,D,20231011,000000,26.6631,26.6631,26.6631,26.6631,230278,0
+IQSM.US,D,20231012,000000,26.145,26.145,26.145,26.145,95,0
+IQSM.US,D,20231013,000000,25.9394,25.9394,25.9394,25.9394,64,0
+IQSM.US,D,20231016,000000,26.3921,26.3921,26.3921,26.3921,21,0
+IQSM.US,D,20231017,000000,26.69,26.69,26.6845,26.6845,196,0
+IQSM.US,D,20231018,000000,26.0678,26.0678,26.0678,26.0678,2,0
+IQSM.US,D,20231019,000000,25.6543,25.6543,25.6543,25.6543,2,0
+IQSM.US,D,20231020,000000,25.3709,25.3709,25.3709,25.3709,1,0
+IQSM.US,D,20231023,000000,25.1369,25.1369,25.1369,25.1369,2,0
+IQSM.US,D,20231024,000000,25.37,25.37,25.349,25.349,563,0
+IQSM.US,D,20231025,000000,24.89,24.89,24.8462,24.8462,100,0
+IQSM.US,D,20231026,000000,24.96,24.96,24.94,24.9446,190986,0
+IQSM.US,D,20231027,000000,24.76,24.77,24.6474,24.6474,236,0
+IQSM.US,D,20231030,000000,24.8614,24.8614,24.8614,24.8614,2,0
+IQSM.US,D,20231031,000000,24.9902,24.9902,24.9902,24.9902,89,0
+IQSM.US,D,20231101,000000,25.0895,25.0895,25.0895,25.0895,9672,0
+IQSM.US,D,20231102,000000,25.58,25.5806,25.58,25.5806,327,0
+IQSM.US,D,20231103,000000,26.1569,26.1569,26.1569,26.1569,28,0
+IQSM.US,D,20231106,000000,25.9156,25.9156,25.9156,25.9156,55,0
+IQSM.US,D,20231107,000000,25.9237,25.9237,25.9237,25.9237,3,0
+IQSM.US,D,20231108,000000,25.8828,25.8828,25.8828,25.8828,28,0
+IQSM.US,D,20231109,000000,25.5991,25.5991,25.5642,25.5642,269,0
+IQSM.US,D,20231110,000000,25.84,25.8413,25.84,25.8413,207,0
+IQSM.US,D,20231113,000000,25.803,25.803,25.803,25.803,30,0
+IQSM.US,D,20231114,000000,26.85,26.85,26.8085,26.8085,214,0
+IQSM.US,D,20231115,000000,27.0046,27.0046,27.0046,27.0046,15,0
+IQSM.US,D,20231116,000000,26.74,26.74,26.7239,26.7239,511,0
+IQSM.US,D,20231117,000000,26.9505,26.9505,26.9505,26.9505,101366,0
+IQSM.US,D,20231120,000000,27.0706,27.0706,27.0706,27.0706,1,0
+IQSM.US,D,20231121,000000,27.0063,27.0063,27.0063,27.0063,1,0
+IQSM.US,D,20231122,000000,27.1711,27.1711,27.1711,27.1711,5,0
+IQSM.US,D,20231124,000000,27.264,27.264,27.264,27.264,2,0
+IQSM.US,D,20231127,000000,27.3074,27.3074,27.3074,27.3074,15,0
+IQSM.US,D,20231128,000000,27.22,27.22,27.2125,27.2125,193,0
+IQSM.US,D,20231129,000000,27.4,27.4013,27.4,27.4013,166,0
+IQSM.US,D,20231130,000000,27.6181,27.6181,27.6181,27.6181,2,0
+IQSM.US,D,20231201,000000,28.3295,28.3295,28.3295,28.3295,83,0
+IQSM.US,D,20231204,000000,28.5002,28.5002,28.5002,28.5002,2,0
+IQSM.US,D,20231205,000000,28.16,28.16,28.1467,28.1467,148,0
+IQSM.US,D,20231206,000000,28.11,28.11,28.0676,28.0676,369,0
+IQSM.US,D,20231207,000000,28.2405,28.2405,28.2405,28.2405,2,0
+IQSM.US,D,20231208,000000,28.3846,28.3846,28.3846,28.3846,2,0
+IQSM.US,D,20231211,000000,28.5574,28.5574,28.5574,28.5574,2,0
+IQSM.US,D,20231212,000000,28.5852,28.5852,28.5852,28.5852,198245,0
+IQSM.US,D,20231213,000000,29.2745,29.2745,29.2745,29.2745,2,0
+IQSM.US,D,20231214,000000,30.01,30.02,30.01,30.02,842,0
+IQSM.US,D,20231215,000000,29.62,29.6895,29.62,29.6895,155,0
+IQSM.US,D,20231218,000000,29.74,29.77,29.71,29.7213,1015,0
+IQSM.US,D,20231219,000000,30.0806,30.0806,30.0806,30.0806,126,0
+IQSM.US,D,20231220,000000,29.97,29.97,29.5899,29.5899,5136,0
+IQSM.US,D,20231221,000000,29.88,30.0026,29.88,30.0026,143,0
+IQSM.US,D,20231222,000000,30.1577,30.1577,30.1577,30.1577,351,0
+IQSM.US,D,20231226,000000,30.3541,30.3541,30.3541,30.3541,94,0
+IQSM.US,D,20231227,000000,30.3537,30.3537,30.3537,30.3537,3,0
+IQSM.US,D,20231228,000000,30.3755,30.3755,30.3755,30.3755,96,0
+IQSM.US,D,20231229,000000,30.19,30.19,30.1129,30.1129,638,0
+IQSM.US,D,20240102,000000,29.93,29.93,29.9017,29.9017,233,0
+IQSM.US,D,20240103,000000,29.2504,29.2504,29.2504,29.2504,15,0
+IQSM.US,D,20240104,000000,29.24,29.24,29.1655,29.1655,106,0
+IQSM.US,D,20240105,000000,29.2,29.2613,29.2,29.2613,368,0
+IQSM.US,D,20240108,000000,29.605,29.7046,29.605,29.7046,139,0
+IQSM.US,D,20240109,000000,29.609,29.609,29.609,29.609,85,0
+IQSM.US,D,20240110,000000,29.63,29.6644,29.63,29.6644,244,0
+IQSM.US,D,20240111,000000,29.6161,29.6161,29.6161,29.6161,164786,0
+IQSM.US,D,20240112,000000,29.55,29.55,29.55,29.55,101,0
+IQSM.US,D,20240116,000000,29.3,29.3928,29.3,29.3928,4247,0
+IQSM.US,D,20240117,000000,29.12,29.2078,29.12,29.2078,1200,0
+IQSM.US,D,20240118,000000,29.17,29.4273,29.17,29.4273,708,0
+IQSM.US,D,20240119,000000,29.67,29.6816,29.67,29.6816,200,0
+IQSM.US,D,20240122,000000,30.0486,30.0486,30.0486,30.0486,11,0
+IQSM.US,D,20240123,000000,29.83,29.94,29.83,29.9361,271,0
+IQSM.US,D,20240124,000000,29.6887,29.6887,29.6887,29.6887,44,0
+IQSM.US,D,20240125,000000,29.9279,29.9279,29.9279,29.9279,79,0
+IQSM.US,D,20240126,000000,29.9923,29.9923,29.9923,29.9923,79,0
+IQSM.US,D,20240129,000000,30.09,30.285,30.09,30.285,301,0
+IQSM.US,D,20240130,000000,30.2715,30.2715,30.1797,30.1797,100,0
+IQSM.US,D,20240131,000000,29.724,29.724,29.724,29.724,12,0
+IQSM.US,D,20240201,000000,30.04,30.0514,30.04,30.0514,390,0
+IQSM.US,D,20240202,000000,30.1023,30.1023,30.1023,30.1023,89,0
+IQSM.US,D,20240205,000000,29.7533,29.7533,29.7533,29.7533,8,0
+IQSM.US,D,20240206,000000,29.8271,29.8826,29.8271,29.8826,367,0
+IQSM.US,D,20240207,000000,29.953,29.953,29.953,29.953,149,0
+IQSM.US,D,20240208,000000,30.3111,30.3111,30.3111,30.3111,79,0
+IQSM.US,D,20240209,000000,30.47,30.4855,30.47,30.4855,308,0
+IQSM.US,D,20240212,000000,30.74,30.7433,30.73,30.7433,102488,0
+IQSM.US,D,20240213,000000,30.08,30.08,30.0474,30.0474,237,0
+IQSM.US,D,20240214,000000,30.48,30.48,30.4787,30.4787,198,0
+IQSM.US,D,20240215,000000,30.8919,30.8919,30.8919,30.8919,28,0
+IQSM.US,D,20240216,000000,30.6805,30.6805,30.6805,30.6805,147,0
+IQSM.US,D,20240220,000000,30.4555,30.4555,30.4555,30.4555,40,0
+IQSM.US,D,20240221,000000,30.445,30.445,30.445,30.445,69,0
+IQSM.US,D,20240222,000000,30.77,30.8087,30.77,30.8087,456,0
+IQSM.US,D,20240223,000000,30.9144,30.9144,30.9144,30.9144,132,0
+IQSM.US,D,20240226,000000,30.8354,30.8354,30.8354,30.8354,79,0
+IQSM.US,D,20240227,000000,30.96,30.9709,30.96,30.9709,279,0
+IQSM.US,D,20240228,000000,30.9534,30.9534,30.9534,30.9534,9,0
+IQSM.US,D,20240229,000000,31.1214,31.1214,31.1214,31.1214,190,0
+IQSM.US,D,20240301,000000,31.25,31.25,31.2446,31.2446,330,0
+IQSM.US,D,20240304,000000,31.44,31.44,31.3,31.3,1064,0
+IQSM.US,D,20240305,000000,31.0806,31.0806,31.0806,31.0806,5,0
+IQSM.US,D,20240306,000000,31.2397,31.2397,31.2397,31.2397,44,0
+IQSM.US,D,20240307,000000,31.5915,31.5972,31.5915,31.5972,133,0
+IQSM.US,D,20240308,000000,31.48,31.55,31.48,31.5117,688,0
+IQSM.US,D,20240311,000000,31.44,31.48,31.44,31.464,208880,0
+IQSM.US,D,20240312,000000,31.6107,31.6107,31.6107,31.6107,46,0
+IQSM.US,D,20240313,000000,31.7999,31.81,31.6703,31.6703,2671,0
+IQSM.US,D,20240314,000000,31.2991,31.2991,31.2991,31.2991,33,0
+IQSM.US,D,20240315,000000,30.96,31.17,30.96,31.12,997,0
+IQSM.US,D,20240318,000000,31.14,31.21,31.09,31.09,910,0
+IQSM.US,D,20240319,000000,30.97,31.35,30.97,31.34,1068,0
+IQSM.US,D,20240320,000000,31.23,31.68,31.23,31.68,987,0
+IQSM.US,D,20240321,000000,31.77,32.06,31.77,32.04,994,0
+IQSM.US,D,20240322,000000,32.01,32.01,31.79,31.81,956,0
+IQSM.US,D,20240325,000000,31.75,31.79,31.73,31.73,945,0
+IQSM.US,D,20240326,000000,31.77,31.78,31.67,31.67,1035,0
+IQSM.US,D,20240327,000000,31.78,32.15,31.78,32.15,1018,0
+IQSM.US,D,20240328,000000,32.3396,32.3396,32.3396,32.3396,7,0
+IQSM.US,D,20240401,000000,32.08,32.1006,32.08,32.1006,416,0
+IQSM.US,D,20240402,000000,31.6733,31.6733,31.6733,31.6733,24,0
+IQSM.US,D,20240403,000000,31.77,31.77,31.7391,31.7391,507,0
+IQSM.US,D,20240404,000000,31.5627,31.5627,31.3556,31.3556,163,0
+IQSM.US,D,20240405,000000,31.5572,31.5572,31.5572,31.5572,99,0
+IQSM.US,D,20240408,000000,31.6499,31.6499,31.6499,31.6499,3,0
+IQSM.US,D,20240409,000000,31.7814,31.7814,31.7814,31.7814,618411,0
+IQSM.US,D,20240410,000000,31.1891,31.1891,31.1891,31.1891,19,0
+IQSM.US,D,20240411,000000,31.14,31.14,31.03,31.0334,710,0
+IQSM.US,D,20240412,000000,30.5031,30.5031,30.5031,30.5031,73,0
+IQSM.US,D,20240415,000000,30.15,30.16,30.1199,30.1199,372,0
+IQSM.US,D,20240416,000000,29.9812,29.9812,29.9812,29.9812,6,0
+IQSM.US,D,20240417,000000,29.7449,29.7449,29.7449,29.7449,72,0
+IQSM.US,D,20240418,000000,29.6588,29.6588,29.6588,29.6588,1,0
+IQSM.US,D,20240419,000000,29.78,29.78,29.78,29.78,276,0
+IQSM.US,D,20240422,000000,29.944,29.944,29.944,29.944,1,0
+IQSM.US,D,20240423,000000,30.3073,30.45,30.3073,30.3321,2458,0
+IQSM.US,D,20240424,000000,30.3258,30.3258,30.3258,30.3258,49,0
+IQSM.US,D,20240425,000000,30.0931,30.0931,30.0931,30.0931,3,0
+IQSM.US,D,20240426,000000,30.23,30.23,30.1723,30.1723,166,0
+IQSM.US,D,20240429,000000,30.3776,30.3776,30.3776,30.3776,107,0
+IQSM.US,D,20240430,000000,29.8193,29.8193,29.8193,29.8193,5,0
+IQSM.US,D,20240501,000000,29.8666,29.8666,29.8666,29.8666,23,0
+IQSM.US,D,20240502,000000,30.1175,30.1175,30.1175,30.1175,5,0
+IQSM.US,D,20240503,000000,30.3902,30.3902,30.3902,30.3902,1,0
+IQSM.US,D,20240506,000000,30.7813,30.7813,30.7813,30.7813,12,0
+IQSM.US,D,20240507,000000,30.91,30.91,30.8845,30.8845,191,0
+IQSM.US,D,20240508,000000,30.6794,30.6794,30.6794,30.6794,5,0
+IQSM.US,D,20240509,000000,30.94,30.9594,30.94,30.9594,269,0
+IQSM.US,D,20240510,000000,31.0233,31.0233,31.0233,31.0233,49,0
+IQSM.US,D,20240513,000000,31.0306,31.0306,31.0306,31.0306,527910,0
+IQSM.US,D,20240514,000000,31.2586,31.2586,31.2586,31.2586,60,0
+IQSM.US,D,20240515,000000,31.46,31.5228,31.46,31.5228,133,0
+IQSM.US,D,20240516,000000,31.33,31.33,31.3154,31.3154,107,0
+IQSM.US,D,20240517,000000,31.26,31.2794,31.26,31.2794,187,0
+IQSM.US,D,20240520,000000,31.2897,31.2897,31.2897,31.2897,4,0
+IQSM.US,D,20240521,000000,31.2386,31.2386,31.2386,31.2386,173,0
+IQSM.US,D,20240522,000000,31.28,31.28,31.01,31.06,7705,0
+IQSM.US,D,20240523,000000,30.6171,30.6171,30.6171,30.6171,58,0
+IQSM.US,D,20240524,000000,30.8329,30.8329,30.8329,30.8329,16,0
+IQSM.US,D,20240528,000000,30.565,30.565,30.565,30.565,58,0
+IQSM.US,D,20240529,000000,30.2844,30.2844,30.2844,30.2844,39,0
+IQSM.US,D,20240530,000000,30.4093,30.4093,30.4093,30.4093,3,0
+IQSM.US,D,20240531,000000,30.78,30.78,30.777,30.777,210,0
+IQSM.US,D,20240603,000000,30.5527,30.7085,30.5527,30.5527,331,0
+IQSM.US,D,20240604,000000,30.44,30.4401,30.2321,30.2321,288,0
+IQSM.US,D,20240605,000000,30.5913,30.5913,30.5913,30.5913,123,0
+IQSM.US,D,20240606,000000,30.52,30.52,30.4957,30.4957,982,0
+IQSM.US,D,20240607,000000,30.3521,30.3699,30.3223,30.3223,443,0
+IQSM.US,D,20240610,000000,30.4028,30.4028,30.4028,30.4028,1,0
+IQSM.US,D,20240611,000000,30.22,30.2313,30.21,30.2313,56920,0
+IQSM.US,D,20240612,000000,30.585,30.585,30.585,30.585,75,0
+IQSM.US,D,20240613,000000,30.415,30.4288,30.415,30.4288,116,0
+IQSM.US,D,20240614,000000,30.02,30.0486,30.02,30.0486,2660,0
+IQSM.US,D,20240617,000000,30.29,30.29,30.29,30.29,216,0
+IQSM.US,D,20240618,000000,30.297,30.297,30.297,30.297,34,0
+IQSM.US,D,20240620,000000,30.2847,30.2847,30.2847,30.2847,14,0
+IQSM.US,D,20240621,000000,30.3803,30.3803,30.3803,30.3803,5,0
+IQSM.US,D,20240624,000000,30.544,30.544,30.544,30.544,36,0
+IQSM.US,D,20240625,000000,30.1898,30.1898,30.1898,30.1898,53,0
+IQSM.US,D,20240626,000000,30.1462,30.1462,30.1462,30.1462,7,0
+IQSM.US,D,20240627,000000,30.14,30.2422,30.14,30.2422,179,0
+IQSM.US,D,20240628,000000,30.3254,30.3254,30.3254,30.3254,208,0
+IQSM.US,D,20240701,000000,30.0805,30.0805,30.0805,30.0805,1,0
+IQSM.US,D,20240702,000000,30.1273,30.1273,30.1273,30.1273,87,0
+IQSM.US,D,20240703,000000,30.2175,30.2175,30.2175,30.2175,45,0
+IQSM.US,D,20240705,000000,29.9794,30.0682,29.9794,30.0682,465,0
+IQSM.US,D,20240708,000000,30.1366,30.1366,30.1366,30.1366,17,0
+IQSM.US,D,20240709,000000,29.99,29.99,29.9652,29.9652,61476,0
+IQSM.US,D,20240710,000000,30.2987,30.2987,30.2987,30.2987,1,0
+IQSM.US,D,20240711,000000,30.9779,30.9779,30.9779,30.9779,1,0
+IQSM.US,D,20240712,000000,31.3298,31.3298,31.3298,31.3298,1,0
+IQSM.US,D,20240715,000000,31.4318,31.4318,31.4318,31.4318,38,0
+IQSM.US,D,20240716,000000,32.2337,32.2337,32.2337,32.2337,11,0
+IQSM.US,D,20240717,000000,31.8027,31.8027,31.8027,31.8027,3,0
+IQSM.US,D,20240718,000000,31.4054,31.4054,31.4054,31.4054,34,0
+IQSM.US,D,20240719,000000,31.2094,31.2094,31.2094,31.2094,2,0
+IQSM.US,D,20240722,000000,31.5823,31.5823,31.5823,31.5823,9,0
+IQSM.US,D,20240723,000000,31.5639,31.5639,31.5639,31.5639,31,0
+IQSM.US,D,20240724,000000,30.9365,30.9365,30.9365,30.9365,1,0
+IQSM.US,D,20240725,000000,31.1898,31.1898,31.1898,31.1898,33,0
+IQSM.US,D,20240726,000000,31.639,31.639,31.639,31.639,1,0
+IQSM.US,D,20240729,000000,31.63,31.6845,31.63,31.6845,104,0
+IQSM.US,D,20240730,000000,31.8434,31.8434,31.8434,31.8434,132,0
+IQSM.US,D,20240731,000000,31.9992,31.9992,31.9992,31.9992,10,0
+IQSM.US,D,20240801,000000,31.28,31.4472,31.28,31.4472,622,0
+IQSM.US,D,20240802,000000,30.7161,30.7161,30.7161,30.7161,58,0
+IQSM.US,D,20240805,000000,29.8842,29.8842,29.8842,29.8842,19,0
+IQSM.US,D,20240806,000000,30.111,30.111,30.111,30.111,19,0
+IQSM.US,D,20240807,000000,29.7989,29.7989,29.7989,29.7989,75,0
+IQSM.US,D,20240808,000000,30.443,30.443,30.443,30.443,1,0
+IQSM.US,D,20240809,000000,30.4856,30.4856,30.4856,30.4856,2,0
+IQSM.US,D,20240812,000000,30.2649,30.2649,30.2649,30.2649,9,0
+IQSM.US,D,20240813,000000,30.7653,30.7653,30.7653,30.7653,2,0
+IQSM.US,D,20240814,000000,30.77,30.77,30.7557,30.7624,563,0
+IQSM.US,D,20240815,000000,31.36,31.36,31.2911,31.2911,154,0
+IQSM.US,D,20240816,000000,31.31,31.3174,31.3,31.3174,372980,0
+IQSM.US,D,20240819,000000,31.6116,31.6116,31.6116,31.6116,73,0
+IQSM.US,D,20240820,000000,31.43,31.43,31.3932,31.3932,2490,0
+IQSM.US,D,20240821,000000,31.75,31.7801,31.75,31.7801,1842,0
+IQSM.US,D,20240822,000000,31.5649,31.5649,31.5649,31.5649,34,0
+IQSM.US,D,20240823,000000,32.2601,32.2601,32.2601,32.2601,30,0
+IQSM.US,D,20240826,000000,32.2702,32.2702,32.23,32.23,236,0
+IQSM.US,D,20240827,000000,32.136,32.136,32.136,32.136,7,0
+IQSM.US,D,20240828,000000,32.01,32.01,31.9618,31.9618,2238,0
+IQSM.US,D,20240829,000000,32.1218,32.1218,32.1218,32.1218,8,0
+IQSM.US,D,20240830,000000,32.16,32.2857,32.1598,32.2857,2334,0
+IQSM.US,D,20240903,000000,31.5766,31.5766,31.5766,31.5766,153,0
+IQSM.US,D,20240904,000000,31.5005,31.5005,31.5005,31.5005,1,0
+IQSM.US,D,20240905,000000,31.2806,31.2806,31.2806,31.2806,10,0
+IQSM.US,D,20240906,000000,31.46,31.46,30.9174,30.9174,508,0
+IQSM.US,D,20240909,000000,31.18,31.18,31.14,31.14,210872,0
+IQSM.US,D,20240910,000000,31.0671,31.0671,31.0671,31.0671,176,0
+IQSM.US,D,20240911,000000,30.94,31.2462,30.94,31.2462,631,0
+IQSM.US,D,20240912,000000,31.4828,31.4828,31.4828,31.4828,53,0
+IQSM.US,D,20240913,000000,31.9,31.9685,31.9,31.9685,150,0
+IQSM.US,D,20240916,000000,32.2194,32.2194,32.2194,32.2194,69,0
+IQSM.US,D,20240917,000000,32.3351,32.3351,32.3351,32.3351,121,0
+IQSM.US,D,20240918,000000,32.3801,32.3801,32.3801,32.3801,41,0
+IQSM.US,D,20240919,000000,33.01,33.01,32.9387,32.9387,783,0
+IQSM.US,D,20240920,000000,32.5633,32.5633,32.5633,32.5633,60,0
+IQSM.US,D,20240923,000000,32.696,32.696,32.6656,32.6656,300,0
+IQSM.US,D,20240924,000000,32.7936,32.7936,32.7936,32.7936,109,0
+IQSM.US,D,20240925,000000,32.44,32.44,32.44,32.44,42,0
+IQSM.US,D,20240926,000000,32.8002,32.8002,32.8002,32.8002,111,0
+IQSM.US,D,20240927,000000,32.8714,32.8714,32.8714,32.8714,215,0
+IQSM.US,D,20241001,000000,33.57,33.57,32.5934,32.5934,756,0
+IQSM.US,D,20241002,000000,32.5969,32.5969,32.5969,32.5969,32,0
+IQSM.US,D,20241003,000000,32.4539,32.4539,32.4539,32.4539,10,0
+IQSM.US,D,20241004,000000,32.7207,32.7207,32.7207,32.7207,1,0
+IQSM.US,D,20241007,000000,32.51,32.51,32.4,32.4715,290,0
+IQSM.US,D,20241008,000000,32.5428,32.5428,32.5428,32.5428,56,0
+IQSM.US,D,20241009,000000,32.7295,32.7295,32.7295,32.7295,4,0
+IQSM.US,D,20241010,000000,32.6241,32.6241,32.6241,32.6241,7,0
+IQSM.US,D,20241011,000000,33.05,33.0741,33.05,33.0741,443,0
+IQSM.US,D,20241014,000000,33.18,33.2763,33.18,33.2763,180,0
+IQSM.US,D,20241015,000000,33.22,33.22,33.22,33.22,3,0
+IQSM.US,D,20241016,000000,33.4774,33.4774,33.4774,33.4774,20,0
+IQSM.US,D,20241017,000000,33.39,33.4021,33.37,33.4021,107540,0
+IQSM.US,D,20241018,000000,33.4869,33.4869,33.4869,33.4869,1,0
+IQSM.US,D,20241021,000000,33.0837,33.0837,33.0837,33.0837,2,0
+IQSM.US,D,20241022,000000,32.8853,32.8853,32.8853,32.8853,1,0
+IQSM.US,D,20241023,000000,32.6932,32.6932,32.6932,32.6932,1,0
+IQSM.US,D,20241024,000000,32.7557,32.7557,32.7557,32.7557,5,0
+IQSM.US,D,20241025,000000,32.593,32.593,32.593,32.593,19,0
+IQSM.US,D,20241028,000000,32.9073,32.9073,32.9073,32.9073,2,0
+IQSM.US,D,20241029,000000,32.66,32.8514,32.66,32.8514,255,0
+IQSM.US,D,20241030,000000,32.9058,32.9058,32.9058,32.9058,7,0
+IQSM.US,D,20241031,000000,32.635,32.635,32.635,32.635,1,0
+IQSM.US,D,20241104,000000,32.8296,32.8296,32.8296,32.8296,123,0
+IQSM.US,D,20241105,000000,33.11,33.2801,33.11,33.2801,1565,0
+IQSM.US,D,20241106,000000,34.32,34.32,34.2306,34.2306,642,0
+IQSM.US,D,20241107,000000,34.3391,34.3391,34.3391,34.3391,1,0
+IQSM.US,D,20241108,000000,34.4668,34.4668,34.4668,34.4668,12,0
+IQSM.US,D,20241112,000000,34.32,34.32,34.317,34.317,360287,0
+IQSM.US,D,20241113,000000,34.47,34.47,34.2479,34.2479,595,0
+IQSM.US,D,20241121,000000,34.1853,34.2945,34.1853,34.2945,192,0
+IQSM.US,D,20241127,000000,35.285,35.285,35.134,35.134,138,0
+IQSM.US,D,20241129,000000,35.3,35.3,35.1734,35.1734,104,0
+IQSM.US,D,20241202,000000,35.02,35.1477,35.02,35.1477,670,0
+IQSM.US,D,20241203,000000,35.0826,35.0826,35.0176,35.0176,319,0
+IQSM.US,D,20241211,000000,34.76,34.76,34.6614,34.6614,392,0
+IQSM.US,D,20241216,000000,34.42,34.44,34.27,34.295,173487,0
+IQSM.US,D,20241220,000000,32.8,32.8,32.7274,32.7274,203,0
+IQSM.US,D,20241223,000000,32.68,32.7837,32.68,32.7837,682,0
+IQSM.US,D,20241230,000000,32.5099,32.5099,32.4595,32.4595,130,0
+IQSM.US,D,20250102,000000,32.3342,32.367,32.3342,32.367,170,0
+IQSM.US,D,20250108,000000,32.52,32.5901,32.52,32.5901,648,0
+IQSM.US,D,20250110,000000,32.2999,32.2999,32.19,32.1985,1141,0
+IQSM.US,D,20250113,000000,32.37,32.4282,32.37,32.4282,136300,0
+IQSM.US,D,20250114,000000,32.5928,32.7323,32.5928,32.7323,491,0
+IQSM.US,D,20250117,000000,33.6046,33.6046,33.5276,33.5276,708,0
+IQSM.US,D,20250121,000000,33.76,33.99,33.76,33.99,982,0
+IQSM.US,D,20250124,000000,34.01,34.05,34.01,34.05,384,0
+IQSM.US,D,20250128,000000,33.9102,34.03,33.9101,33.9972,1834,0
+IQSM.US,D,20250129,000000,33.87,33.87,33.7616,33.7616,421,0
+IQSM.US,D,20250130,000000,34.102,34.14,34.0761,34.0761,449,0
+IQSM.US,D,20250131,000000,34.21,34.21,33.787,33.787,577,0
+IQSM.US,D,20250210,000000,33.5,33.5,33.4264,33.4264,672,0
+IQSM.US,D,20250211,000000,33.32,33.32,33.29,33.3045,137159,0
+IQSM.US,D,20250212,000000,32.962,33.1564,32.962,33.1564,329,0
+IQSM.US,D,20250213,000000,33.43,33.53,33.43,33.53,307,0
+IQSM.US,D,20250214,000000,33.51,33.51,33.4466,33.4466,323,0
+IQSM.US,D,20250218,000000,33.5,33.66,33.5,33.66,452,0
+IQSM.US,D,20250219,000000,33.54,33.55,33.4934,33.4934,953,0
+IQSM.US,D,20250220,000000,33.05,33.2487,33.05,33.2487,978,0
+IQSM.US,D,20250221,000000,32.82,32.82,32.441,32.441,408,0
+IQSM.US,D,20250224,000000,32.55,32.55,32.55,32.55,315,0
+IQSM.US,D,20250226,000000,32.5,32.5,32.4703,32.4703,248,0
+IQSM.US,D,20250227,000000,32.55,32.55,32.1722,32.1722,235,0
+IQSM.US,D,20250303,000000,32.18,32.18,31.7512,31.7512,404,0
+IQSM.US,D,20250305,000000,31.5217,31.7388,31.5217,31.7388,342,0
+IQSM.US,D,20250311,000000,30.69,30.7,30.534,30.534,2112,0
+IQSM.US,D,20250312,000000,30.63,30.63,30.491,30.491,267,0
+IQSM.US,D,20250313,000000,29.94,29.94,29.94,29.94,107,0
+IQSM.US,D,20250314,000000,30.66,30.7152,30.63,30.7152,161855,0
+IQSM.US,D,20250317,000000,31.02,31.2108,31.02,31.2108,348,0
+IQSM.US,D,20250318,000000,30.91,30.98,30.91,30.91,568,0
+IQSM.US,D,20250319,000000,31.26,31.26,31.26,31.26,149,0
+IQSM.US,D,20250320,000000,31.09,31.09,31.0879,31.0879,153,0
+IQSM.US,D,20250325,000000,31.49,31.5122,31.49,31.5122,1691,0
+IQSM.US,D,20250326,000000,31.21,31.3078,31.21,31.3078,694,0
+IQSM.US,D,20250401,000000,30.59,30.68,30.57,30.68,2357,0
+IQSM.US,D,20250402,000000,30.97,31.1417,30.97,31.1417,413,0
+IQSM.US,D,20250403,000000,29.46,29.46,29.229,29.229,357,0
+IQSM.US,D,20250407,000000,27.47,27.4758,27.34,27.4758,1387,0
+IQSM.US,D,20250408,000000,27.12,27.189,26.78,26.8,2383,0
+IQSM.US,D,20250409,000000,27.09,29.319,27.09,29.2292,947,0
+IQSM.US,D,20250411,000000,27.8,28.41,27.8,28.3793,577,0
+IQSM.US,D,20250414,000000,28.62,28.7478,28.62,28.7478,401,0
+IQSM.US,D,20250421,000000,28,28,27.8175,27.8175,175,0
+IQSM.US,D,20250422,000000,28.39,28.57,28.39,28.57,802,0
+IQSM.US,D,20250501,000000,30,30.01,29.9268,29.9268,886,0
+IQSM.US,D,20250505,000000,30.7,30.7,30.5144,30.5144,303,0
+IQSM.US,D,20250506,000000,30.33,30.33,30.2622,30.2622,233,0
+IQSM.US,D,20250507,000000,30.32,30.4028,30.32,30.4028,246,0
+IQSM.US,D,20250509,000000,30.9,31.03,30.8594,30.8594,1252,0
+IQSM.US,D,20250512,000000,31.96,31.96,31.9463,31.9463,165,0
+IQSM.US,D,20250513,000000,32.1,32.1,32.0032,32.0032,212,0
+IQSM.US,D,20250514,000000,31.89,31.89,31.85,31.8803,76970,0
+IQSM.US,D,20250519,000000,32.21,32.2214,32.21,32.2214,190,0
+IQSM.US,D,20250520,000000,32.17,32.17,32.1544,32.1544,330,0
+IQSM.US,D,20250521,000000,31.83,31.83,31.3336,31.3336,1520,0
+IQSM.US,D,20250522,000000,31.19,31.2819,31.19,31.2819,201,0
+IQSM.US,D,20250523,000000,31.22,31.22,31.1742,31.1742,214,0
+IQSM.US,D,20250527,000000,31.77,31.7745,31.77,31.7745,1467,0
+IQSM.US,D,20250603,000000,31.65,31.84,31.65,31.8239,626,0
+IQSM.US,D,20250610,000000,32.07,32.0761,32.07,32.0761,665,0
+IQSM.US,D,20250611,000000,32.13,32.13,31.9283,31.9283,954,0
+IQSM.US,D,20250617,000000,31.51,31.51,31.4,31.4301,165800,0
+IQSM.US,D,20250618,000000,31.63,31.63,31.5403,31.5403,18571,0
+IQSM.US,D,20250620,000000,31.38,31.4654,31.38,31.4654,589,0
+IQSM.US,D,20250623,000000,31.66,31.6965,31.65,31.6965,1174,0
+IQSM.US,D,20250625,000000,31.8,31.82,31.7292,31.7292,6276,0
+IQSM.US,D,20250630,000000,32.14,32.2394,32.14,32.2394,601,0
+IQSM.US,D,20250701,000000,32.63,32.6499,32.5304,32.5304,671,0
+IQSM.US,D,20250702,000000,32.609,32.7345,32.6,32.7345,5442,0
+IQSM.US,D,20250707,000000,32.62,32.6773,32.62,32.6773,484,0
+IQSM.US,D,20250708,000000,32.88,32.89,32.8644,32.8644,697,0
+IQSM.US,D,20250709,000000,32.99,33.05,32.989,33.05,4612,0
+IQSM.US,D,20250710,000000,33.27,33.27,33.26,33.266,75999,0
+IQSM.US,D,20250711,000000,32.8837,32.92,32.83,32.83,6702,0
+IQSM.US,D,20250714,000000,32.86,32.97,32.86,32.97,202982,0
+IQSM.US,D,20250716,000000,32.55,32.5988,32.55,32.5988,2473,0
+IQSM.US,D,20250722,000000,33.08,33.2013,33.08,33.2013,926,0
+IQSM.US,D,20250723,000000,33.49,33.5093,33.49,33.5093,3100,0
+IQSM.US,D,20250725,000000,33.33,33.5838,33.23,33.5838,1643,0
+IQSM.US,D,20250728,000000,33.55,33.55,33.4716,33.4716,226,0
+IQSM.US,D,20250729,000000,33.52,33.55,33.37,33.428,4779,0
+IQSM.US,D,20250730,000000,33.44,33.44,33.23,33.23,5313,0
+IQSM.US,D,20250731,000000,33.02,33.02,32.867,32.867,215,0
+IQSM.US,D,20250805,000000,32.839,32.839,32.819,32.819,1534,0
+IQSM.US,D,20250806,000000,32.72,32.7489,32.72,32.7489,5952,0
+IQSM.US,D,20250811,000000,32.54,32.54,32.2823,32.2823,84246,0
+IQSM.US,D,20250812,000000,32.65,33.32,32.65,32.98,3032,0
+IQSM.US,D,20250813,000000,33.23,33.99,33.23,33.5579,5447,0
+IQSM.US,D,20250814,000000,33.18,33.21,33.169,33.189,1291,0
+IQSM.US,D,20250819,000000,33.19,33.249,33.19,33.249,255,0
+IQSM.US,D,20250820,000000,33.09,33.1444,33.09,33.1444,5734,0
+IQSM.US,D,20250822,000000,33.49,33.95,33.49,33.9407,1655,0
+IQSM.US,D,20250825,000000,33.86,33.86,33.7,33.7,2599,0
+IQSM.US,D,20250826,000000,33.77,33.7931,33.77,33.7931,1168,0
+IQSM.US,D,20250827,000000,33.87,34.08,33.84,34.0466,5960,0
+IQSM.US,D,20250829,000000,34.02,34.02,33.84,33.8786,391,0
+IQSM.US,D,20250902,000000,33.53,33.75,33.53,33.7153,733,0
+IQSM.US,D,20250903,000000,33.74,33.78,33.67,33.78,3459,0
+IQSM.US,D,20250904,000000,34.19,34.19,34.19,34.19,108,0
+IQSM.US,D,20250905,000000,34.47,34.47,34.4697,34.4697,342,0
+IQSM.US,D,20250908,000000,34.549,35.44,34.549,34.549,725,0
+IQSM.US,D,20250909,000000,34.23,34.2553,34.23,34.2553,849,0
+IQSM.US,D,20250910,000000,34.1294,34.18,34.11,34.18,4375,0
+IQSM.US,D,20250915,000000,34.38,34.38,34.36,34.36,569,0
+IQSM.US,D,20250916,000000,34.22,34.2599,34.22,34.2599,261,0
+IQSM.US,D,20250917,000000,34.23,34.24,34.2031,34.2031,1004,0
+IQSM.US,D,20250919,000000,34.36,34.36,34.3186,34.3186,179,0
+IQSM.US,D,20250922,000000,34.1946,34.307,34.1946,34.307,796,0
+IQSM.US,D,20250923,000000,34.17,34.2166,34.17,34.2166,305,0
+IQSM.US,D,20250924,000000,34.19,34.19,33.99,33.99,785,0
+IQSM.US,D,20250925,000000,33.58,33.76,33.58,33.609,628,0
+IQSM.US,D,20250929,000000,33.93,33.93,33.93,33.93,230,0
+IQSM.US,D,20251001,000000,33.85,34.01,33.85,33.9907,1134,0
+IQSM.US,D,20251002,000000,34.13,34.13,34.12,34.1298,2088,0
+IQSM.US,D,20251006,000000,34.18,34.1898,34.18,34.1898,315,0
+IQSM.US,D,20251007,000000,33.83,33.86,33.83,33.86,312,0
+IQSM.US,D,20251008,000000,34.14,34.22,34.14,34.22,2329,0
+IQSM.US,D,20251009,000000,34.02,34.02,33.89,33.95,2145,0
+IQSM.US,D,20251010,000000,33.59,33.59,33.0815,33.0815,3980,0
+IQSM.US,D,20251013,000000,33.65,33.65,33.63,33.6461,13115,0
+IQSM.US,D,20251016,000000,33.54,33.6027,33.53,33.6027,170511,0
+IQSM.US,D,20251021,000000,34.28,34.3199,34.27,34.3199,1226,0
+IQSM.US,D,20251022,000000,34.05,34.05,33.83,33.9194,1623,0
+IQSM.US,D,20251027,000000,34.72,34.72,34.5,34.5284,1849,0
+IQSM.US,D,20251028,000000,34.48,34.48,34.2017,34.2017,343,0
+IQSM.US,D,20251029,000000,34.24,34.2402,33.9137,33.9137,1345,0
+IQSM.US,D,20251030,000000,33.88,34.24,33.8166,33.8166,2861,0
+IQSM.US,D,20251031,000000,33.94,34.0966,33.94,34.0966,1442,0
+IQSM.US,D,20251103,000000,33.89,33.9382,33.82,33.9382,955,0
+IQSM.US,D,20251104,000000,33.76,33.76,33.63,33.63,2794,0
+IQSM.US,D,20251105,000000,33.66,34.11,33.66,33.9544,3621,0
+IQSM.US,D,20251106,000000,33.75,33.75,33.4734,33.4734,267,0
+IQSM.US,D,20251107,000000,33.3596,33.7912,33.301,33.7912,2530,0
+IQSM.US,D,20251110,000000,33.9,34.1894,33.85,34.061,1601,0
+IQSM.US,D,20251111,000000,34.15,34.1675,34.15,34.1675,436,0
+IQSM.US,D,20251112,000000,34.32,34.35,34.2642,34.2642,1202,0
+IQSM.US,D,20251113,000000,33.99,34.01,33.6569,33.6569,2217,0
+IQSM.US,D,20251114,000000,33.64,33.64,33.5775,33.5775,193044,0
+IQSM.US,D,20251117,000000,33.53,33.53,33.0669,33.0669,426,0
+IQSM.US,D,20251118,000000,33.19,33.2189,33.19,33.2189,1842,0
+IQSM.US,D,20251119,000000,33.22,33.28,33.22,33.2246,6391,0
+IQSM.US,D,20251120,000000,33.31,33.31,32.77,32.77,1973,0
+IQSM.US,D,20251121,000000,33.471,33.471,33.06,33.471,264,0
+IQSM.US,D,20251124,000000,33.57,33.8275,33.57,33.8275,229,0
+IQSM.US,D,20251125,000000,33.98,34.38,33.98,34.38,256,0
+IQSM.US,D,20251126,000000,34.7016,34.7016,34.56,34.56,1167,0
+IQSM.US,D,20251201,000000,34.45,34.45,34.45,34.45,184,0
+IQSM.US,D,20251202,000000,34.48,34.54,34.3992,34.3992,1668,0
+IQSM.US,D,20251203,000000,34.63,34.63,34.62,34.621,837,0
+IQSM.US,D,20251204,000000,34.66,34.66,34.66,34.66,133,0
+IQSM.US,D,20251205,000000,34.75,34.77,34.73,34.7399,457,0
+IQSM.US,D,20251208,000000,34.51,34.57,34.51,34.52,813,0
+IQSM.US,D,20251209,000000,34.59,34.63,34.494,34.494,2580,0
+IQSM.US,D,20251210,000000,34.61,35.08,34.61,34.9999,3512,0
+IQSM.US,D,20251211,000000,35.37,35.43,35.37,35.3875,1064,0
+IQSM.US,D,20251212,000000,35.27,35.27,35.02,35.06,106031,0
+IQSM.US,D,20251215,000000,35.125,35.125,35.0081,35.0081,1363,0
+IQSM.US,D,20251216,000000,34.87,34.87,34.7525,34.8582,1135,0
+IQSM.US,D,20251217,000000,34.78,34.78,34.7008,34.7008,1860,0
+IQSM.US,D,20251224,000000,35.34,35.34,35.3103,35.3103,1236,0
+IQSM.US,D,20251226,000000,35.24,35.2896,35.22,35.2896,934,0
+IQSM.US,D,20251229,000000,35.11,35.11,35.0914,35.0914,321,0
+IQSM.US,D,20251230,000000,35.06,35.06,34.9819,34.9819,211,0
+IQSM.US,D,20251231,000000,34.96,34.96,34.62,34.62,1497,0
+IQSM.US,D,20260102,000000,34.7,35,34.65,34.9774,41364,0
+IQSM.US,D,20260106,000000,35.79,35.8263,35.79,35.8263,237,0
+IQSM.US,D,20260107,000000,35.6,35.65,35.6,35.635,2283,0
+IQSM.US,D,20260108,000000,35.78,35.81,35.78,35.81,512,0
+IQSM.US,D,20260109,000000,35.96,36.0737,35.96,36.0737,913,0
+IQSM.US,D,20260112,000000,35.9787,36.1187,35.9787,36.1187,653,0
+IQSM.US,D,20260113,000000,36.2,36.2,36.1381,36.1381,1595,0
+IQSM.US,D,20260114,000000,36.065,36.16,36.06,36.1429,1137,0
+IQSM.US,D,20260115,000000,36.5588,36.5588,36.43,36.45,1449,0
+IQSM.US,D,20260116,000000,36.38,36.38,36.3568,36.3568,609,0
+IQSM.US,D,20260120,000000,36.16,36.16,35.946,35.946,687,0
+IQSM.US,D,20260121,000000,36.58,36.591,36.58,36.591,237,0
+IQSM.US,D,20260122,000000,36.71,36.735,36.51,36.51,469512,0
+IQSM.US,D,20260123,000000,36.49,36.49,36.32,36.4158,2749,0
+IQSM.US,D,20260126,000000,36.38,36.38,36.3696,36.3696,126,0
+IQSM.US,D,20260127,000000,36.31,36.38,36.31,36.3184,670,0
+IQSM.US,D,20260128,000000,36.27,36.41,36.2056,36.2056,685,0
+IQSM.US,D,20260129,000000,35.99,36.1189,35.99,36.1189,1064,0
+IQSM.US,D,20260130,000000,36.04,36.04,35.71,35.7367,934,0
+IQSM.US,D,20260202,000000,35.94,36.05,35.94,35.9911,502,0
+IQSM.US,D,20260203,000000,35.69,35.87,35.69,35.87,796,0
+IQSM.US,D,20260204,000000,36.1,36.1575,35.87,36.1575,2647,0
+IQSM.US,D,20260205,000000,36.14,36.14,35.8976,35.8976,174,0
+IQSM.US,D,20260206,000000,36.928,36.928,36.9208,36.9208,421,0
+IQSM.US,D,20260209,000000,36.93,37.01,36.93,36.9868,1204,0
+IQSM.US,D,20260210,000000,37.14,37.14,37.08,37.08,3542,0
+IQSM.US,D,20260211,000000,36.89,36.94,36.86,36.94,3309,0
+IQSM.US,D,20260212,000000,36.09,36.1,36.06,36.1,626,0
+IQSM.US,D,20260213,000000,36.25,36.72,36.25,36.48,1828,0
+IQSM.US,D,20260217,000000,36.49,36.61,36.41,36.61,1663,0
+IQSM.US,D,20260218,000000,36.88,36.88,36.83,36.83,1222857,0
diff --git a/daily/us/nyse etfs/1/iqsu.us.txt b/daily/us/nyse etfs/1/iqsu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..802b126df8a9e55bb876878b1e0d72715d91e7fb
--- /dev/null
+++ b/daily/us/nyse etfs/1/iqsu.us.txt	
@@ -0,0 +1,1535 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IQSU.US,D,20191218,000000,24.412,24.412,24.3058,24.3058,948.71414007754,0
+IQSU.US,D,20191226,000000,24.6801,24.6801,24.6801,24.6801,3.0213826117119,0
+IQSU.US,D,20191227,000000,24.7069,24.7069,24.7069,24.7069,3.0213826117119,0
+IQSU.US,D,20191230,000000,24.551,24.551,24.551,24.551,3.0213826117119,0
+IQSU.US,D,20191231,000000,24.6245,24.6245,24.6245,24.6245,3.0213826117119,0
+IQSU.US,D,20200102,000000,24.8499,24.8499,24.8499,24.8499,3.0213826117119,0
+IQSU.US,D,20200103,000000,24.697,24.697,24.697,24.697,41.292229026729,0
+IQSU.US,D,20200106,000000,24.6821,24.7586,24.6821,24.7586,209.48252774536,0
+IQSU.US,D,20200107,000000,24.7178,24.7178,24.7178,24.7178,32.228081191594,0
+IQSU.US,D,20200108,000000,24.8698,24.8698,24.8698,24.8698,2.0142550744746,0
+IQSU.US,D,20200109,000000,25.0416,25.0416,25.0416,25.0416,2.0142550744746,0
+IQSU.US,D,20200110,000000,25.0048,25.0048,25.0048,25.0048,2.0142550744746,0
+IQSU.US,D,20200113,000000,25.1944,25.1944,25.1944,25.1944,35.249463803305,0
+IQSU.US,D,20200114,000000,25.1378,25.1378,25.1378,25.1378,1.0071275372373,0
+IQSU.US,D,20200115,000000,25.1964,25.1964,25.1964,25.1964,2.0142550744746,0
+IQSU.US,D,20200116,000000,25.3284,25.4208,25.3284,25.4208,516.65642660273,0
+IQSU.US,D,20200117,000000,25.5658,25.5658,25.5658,25.5658,2.0142550744746,0
+IQSU.US,D,20200121,000000,25.543,25.5469,25.543,25.5469,261.8531596817,0
+IQSU.US,D,20200122,000000,25.6392,25.6392,25.6015,25.6015,101.71988126097,0
+IQSU.US,D,20200123,000000,25.6025,25.6025,25.6025,25.6025,2.0142550744746,0
+IQSU.US,D,20200124,000000,25.4,25.4,25.4,25.4,2.0142550744746,0
+IQSU.US,D,20200127,000000,25.0108,25.0108,25.0108,25.0108,53.377759473577,0
+IQSU.US,D,20200128,000000,25.3036,25.3036,25.3036,25.3036,2.0142550744746,0
+IQSU.US,D,20200129,000000,25.2888,25.2888,25.2888,25.2888,35.249463803305,0
+IQSU.US,D,20200130,000000,25.384,25.384,25.384,25.384,35.249463803305,0
+IQSU.US,D,20200131,000000,25.0018,25.0018,25.0018,25.0018,5.0356376861865,0
+IQSU.US,D,20200203,000000,25.248,25.248,25.248,25.248,35.249463803305,0
+IQSU.US,D,20200204,000000,25.6641,25.6641,25.6641,25.6641,10.071275372373,0
+IQSU.US,D,20200205,000000,25.8299,25.8299,25.8299,25.8299,35.249463803305,0
+IQSU.US,D,20200206,000000,25.9798,25.9798,25.9798,25.9798,8.0570202978984,0
+IQSU.US,D,20200207,000000,25.8378,25.8378,25.8378,25.8378,4.0285101489492,0
+IQSU.US,D,20200210,000000,26.0791,26.0791,26.0791,26.0791,8.0570202978984,0
+IQSU.US,D,20200211,000000,26.2141,26.2141,26.1188,26.1188,103.73413633544,0
+IQSU.US,D,20200212,000000,26.2857,26.2857,26.2857,26.2857,30.213826117119,0
+IQSU.US,D,20200213,000000,26.2459,26.2459,26.2459,26.2459,1.0071275372373,0
+IQSU.US,D,20200214,000000,26.3204,26.3204,26.3204,26.3204,1.0071275372373,0
+IQSU.US,D,20200218,000000,26.2519,26.2519,26.2519,26.2519,68.484672532136,0
+IQSU.US,D,20200219,000000,26.4157,26.4157,26.4157,26.4157,1.0071275372373,0
+IQSU.US,D,20200220,000000,26.0821,26.2965,26.0821,26.2965,101.71988126097,0
+IQSU.US,D,20200221,000000,26.0821,26.0821,25.9798,25.9798,210.4896552826,0
+IQSU.US,D,20200224,000000,25.1328,25.1328,25.1328,25.1328,1.0071275372373,0
+IQSU.US,D,20200225,000000,24.409,24.409,24.3951,24.3951,102.7270087982,0
+IQSU.US,D,20200226,000000,24.3167,24.3494,24.3167,24.3494,105.74839140992,0
+IQSU.US,D,20200227,000000,23.2949,23.2949,23.2949,23.2949,1.0071275372373,0
+IQSU.US,D,20200228,000000,22.8928,22.8928,22.8928,22.8928,2.0142550744746,0
+IQSU.US,D,20200302,000000,23.6803,24.128,23.6803,24.128,101.71988126097,0
+IQSU.US,D,20200303,000000,23.5323,23.5323,23.5323,23.5323,1.0071275372373,0
+IQSU.US,D,20200304,000000,24.5014,24.5014,24.5014,24.5014,1.0071275372373,0
+IQSU.US,D,20200305,000000,23.7031,23.7031,23.7031,23.7031,1.0071275372373,0
+IQSU.US,D,20200306,000000,23.0597,23.3973,23.0597,23.3973,209.48252774536,0
+IQSU.US,D,20200309,000000,22.2365,22.2365,21.8264,21.8264,8394.4080228729,0
+IQSU.US,D,20200310,000000,22.7489,22.7489,22.7489,22.7489,1.0071275372373,0
+IQSU.US,D,20200311,000000,21.7629,21.7629,21.7629,21.7629,1.0071275372373,0
+IQSU.US,D,20200312,000000,19.8525,19.8525,19.8525,19.8525,1.0071275372373,0
+IQSU.US,D,20200313,000000,21.2654,21.2654,21.2654,21.2654,1.0071275372373,0
+IQSU.US,D,20200316,000000,19.3223,19.3223,19.076,19.076,111.79115663334,0
+IQSU.US,D,20200317,000000,20.1196,20.1196,20.1196,20.1196,1.0071275372373,0
+IQSU.US,D,20200318,000000,19.1396,19.1396,19.1396,19.1396,1.0071275372373,0
+IQSU.US,D,20200319,000000,19.3759,19.3759,19.3759,19.3759,43.306484101204,0
+IQSU.US,D,20200320,000000,18.5022,18.5022,18.5022,18.5022,1.0071275372373,0
+IQSU.US,D,20200323,000000,18.1506,18.1506,18.1506,18.1506,1.0071275372373,0
+IQSU.US,D,20200324,000000,19.3223,19.6281,19.3223,19.6281,123.87668708019,0
+IQSU.US,D,20200325,000000,19.8108,19.8108,19.8108,19.8108,21.149678281983,0
+IQSU.US,D,20200326,000000,20.9626,20.9626,20.9626,20.9626,12.085530446848,0
+IQSU.US,D,20200327,000000,20.3013,20.3013,20.3013,20.3013,12.085530446848,0
+IQSU.US,D,20200330,000000,21.0351,21.0351,21.0351,21.0351,21.149678281983,0
+IQSU.US,D,20200331,000000,20.6915,20.6915,20.6915,20.6915,21.149678281983,0
+IQSU.US,D,20200401,000000,19.7929,19.7929,19.7929,19.7929,3.0213826117119,0
+IQSU.US,D,20200402,000000,20.2367,20.2367,20.2367,20.2367,1.0071275372373,0
+IQSU.US,D,20200403,000000,19.9637,19.9637,19.9637,19.9637,10.071275372373,0
+IQSU.US,D,20200406,000000,21.4322,21.4322,21.4322,21.4322,10.071275372373,0
+IQSU.US,D,20200407,000000,21.3945,21.3945,21.3945,21.3945,10.071275372373,0
+IQSU.US,D,20200408,000000,22.0002,22.0002,22.0002,22.0002,10.071275372373,0
+IQSU.US,D,20200409,000000,22.2682,22.2682,22.2682,22.2682,10.071275372373,0
+IQSU.US,D,20200413,000000,22.02,22.1422,21.9416,22.1422,1502.6342855581,0
+IQSU.US,D,20200414,000000,22.9296,22.9296,22.9296,22.9296,10.071275372373,0
+IQSU.US,D,20200415,000000,22.4768,22.4768,22.4768,22.4768,3.0213826117119,0
+IQSU.US,D,20200416,000000,22.6019,22.7201,22.6019,22.7201,309.18815393185,0
+IQSU.US,D,20200417,000000,23.1768,23.1768,23.1768,23.1768,10.071275372373,0
+IQSU.US,D,20200420,000000,22.8819,22.8819,22.8819,22.8819,10.071275372373,0
+IQSU.US,D,20200421,000000,22.6019,22.6019,22.1502,22.1502,190.34710453785,0
+IQSU.US,D,20200422,000000,22.6853,22.6853,22.6853,22.6853,80.570202978984,0
+IQSU.US,D,20200423,000000,22.6049,22.6049,22.6049,22.6049,10.071275372373,0
+IQSU.US,D,20200424,000000,22.9157,22.9157,22.9157,22.9157,2.0142550744746,0
+IQSU.US,D,20200427,000000,23.2553,23.2553,23.2553,23.2553,5.0356376861865,0
+IQSU.US,D,20200428,000000,23.0219,23.0219,23.0219,23.0219,20.142550744746,0
+IQSU.US,D,20200429,000000,23.6365,23.6365,23.6365,23.6365,3.0213826117119,0
+IQSU.US,D,20200430,000000,23.4657,23.4657,23.4657,23.4657,3.0213826117119,0
+IQSU.US,D,20200501,000000,22.7588,22.7588,22.7588,22.7588,3.0213826117119,0
+IQSU.US,D,20200504,000000,22.9147,22.9147,22.9147,22.9147,3.0213826117119,0
+IQSU.US,D,20200505,000000,23.1827,23.1827,23.1827,23.1827,1.0071275372373,0
+IQSU.US,D,20200506,000000,23.0983,23.0983,23.0983,23.0983,3.0213826117119,0
+IQSU.US,D,20200507,000000,23.3427,23.3427,23.3427,23.3427,3.0213826117119,0
+IQSU.US,D,20200508,000000,23.7289,23.7289,23.7289,23.7289,40.285101489492,0
+IQSU.US,D,20200511,000000,23.6991,23.8699,23.6991,23.8699,100.71275372373,0
+IQSU.US,D,20200512,000000,23.4965,23.4965,23.4111,23.4111,1110858.6521902,0
+IQSU.US,D,20200513,000000,22.9881,22.9881,22.9881,22.9881,40.285101489492,0
+IQSU.US,D,20200514,000000,23.1957,23.1957,23.1957,23.1957,3.0213826117119,0
+IQSU.US,D,20200515,000000,23.3456,23.3456,23.3456,23.3456,3.0213826117119,0
+IQSU.US,D,20200518,000000,24.0089,24.0089,24.0089,24.0089,41.292229026729,0
+IQSU.US,D,20200519,000000,23.8163,23.8163,23.8163,23.8163,3.0213826117119,0
+IQSU.US,D,20200520,000000,24.1459,24.1459,24.1459,24.1459,1.0071275372373,0
+IQSU.US,D,20200521,000000,23.9413,23.9413,23.9413,23.9413,3.0213826117119,0
+IQSU.US,D,20200522,000000,23.995,23.995,23.995,23.995,3.0213826117119,0
+IQSU.US,D,20200526,000000,24.1916,24.1916,24.1916,24.1916,50.356376861865,0
+IQSU.US,D,20200527,000000,24.0963,24.4656,24.0963,24.4656,414.93654534177,0
+IQSU.US,D,20200528,000000,24.5024,24.5024,24.5024,24.5024,50.356376861865,0
+IQSU.US,D,20200529,000000,24.7079,24.7079,24.7079,24.7079,50.356376861865,0
+IQSU.US,D,20200601,000000,24.7674,24.7674,24.7674,24.7674,50.356376861865,0
+IQSU.US,D,20200602,000000,24.7576,24.9214,24.7576,24.9214,164.16178856968,0
+IQSU.US,D,20200603,000000,25.2034,25.2034,25.2034,25.2034,50.356376861865,0
+IQSU.US,D,20200604,000000,25.0406,25.0406,25.0406,25.0406,16.114040595797,0
+IQSU.US,D,20200605,000000,25.6104,25.6104,25.6104,25.6104,192.36135961232,0
+IQSU.US,D,20200608,000000,25.8815,25.8815,25.8815,25.8815,50.356376861865,0
+IQSU.US,D,20200609,000000,25.8031,25.8031,25.8031,25.8031,6.0427652234238,0
+IQSU.US,D,20200610,000000,25.9629,25.9629,25.8855,25.8855,826873.86487765,0
+IQSU.US,D,20200611,000000,24.4348,24.4348,24.4348,24.4348,7.0498927606611,0
+IQSU.US,D,20200612,000000,24.7099,24.7099,24.7099,24.7099,2.0142550744746,0
+IQSU.US,D,20200615,000000,24.8678,24.8678,24.8678,24.8678,14.099785521322,0
+IQSU.US,D,20200616,000000,25.3226,25.3226,25.3226,25.3226,15.106913058559,0
+IQSU.US,D,20200617,000000,25.3662,25.3662,25.3662,25.3662,3.0213826117119,0
+IQSU.US,D,20200618,000000,25.3622,25.3622,25.3622,25.3622,43.306484101204,0
+IQSU.US,D,20200619,000000,25.2976,25.2976,25.2976,25.2976,41.292229026729,0
+IQSU.US,D,20200622,000000,25.4546,25.4546,25.4546,25.4546,1.0071275372373,0
+IQSU.US,D,20200623,000000,25.6194,25.6194,25.6194,25.6194,148.04774797388,0
+IQSU.US,D,20200624,000000,25.0138,25.0138,25.0138,25.0138,3.0213826117119,0
+IQSU.US,D,20200625,000000,25.261,25.261,25.261,25.261,15.106913058559,0
+IQSU.US,D,20200626,000000,24.7476,24.7476,24.7476,24.7476,171.21168133034,0
+IQSU.US,D,20200629,000000,25.0128,25.0128,25.0128,25.0128,40.285101489492,0
+IQSU.US,D,20200630,000000,25.3504,25.531,25.3504,25.531,105.74839140992,0
+IQSU.US,D,20200701,000000,25.6631,25.6631,25.6631,25.6631,3.0213826117119,0
+IQSU.US,D,20200702,000000,25.7773,25.7773,25.7773,25.7773,2.0142550744746,0
+IQSU.US,D,20200706,000000,26.2638,26.2638,26.2638,26.2638,5.0356376861865,0
+IQSU.US,D,20200707,000000,26.3045,26.3045,26.0275,26.0275,100.71275372373,0
+IQSU.US,D,20200708,000000,26.2569,26.2569,26.2569,26.2569,3.0213826117119,0
+IQSU.US,D,20200709,000000,26.1476,26.2241,26.1476,26.2241,115.81966678229,0
+IQSU.US,D,20200710,000000,26.4336,26.4336,26.4336,26.4336,2.0142550744746,0
+IQSU.US,D,20200713,000000,26.4297,26.4297,26.1049,26.1049,214.51816543154,0
+IQSU.US,D,20200714,000000,26.3731,26.4545,26.3731,26.4545,2115271.9807145,0
+IQSU.US,D,20200715,000000,26.6113,26.6113,26.6113,26.6113,1.0071275372373,0
+IQSU.US,D,20200716,000000,26.4991,26.4991,26.4991,26.4991,1.0071275372373,0
+IQSU.US,D,20200717,000000,26.6263,26.6263,26.6263,26.6263,1.0071275372373,0
+IQSU.US,D,20200720,000000,27.0273,27.0273,27.0273,27.0273,1.0071275372373,0
+IQSU.US,D,20200721,000000,26.9053,26.9053,26.9053,26.9053,2.0142550744746,0
+IQSU.US,D,20200722,000000,26.9569,27.0969,26.9569,27.0969,211.49678281983,0
+IQSU.US,D,20200723,000000,26.6531,26.6531,26.6531,26.6531,21.149678281983,0
+IQSU.US,D,20200724,000000,26.4783,26.4783,26.4783,26.4783,112.79828417058,0
+IQSU.US,D,20200727,000000,26.6351,26.7999,26.6351,26.7901,2057.5615585758,0
+IQSU.US,D,20200728,000000,26.7047,26.7047,26.5477,26.5477,219.55380311773,0
+IQSU.US,D,20200729,000000,26.8625,26.8625,26.8625,26.8625,11.07840290961,0
+IQSU.US,D,20200730,000000,26.8497,26.8497,26.8497,26.8497,1.0071275372373,0
+IQSU.US,D,20200731,000000,26.8615,27.0829,26.8615,27.0829,348.46612788411,0
+IQSU.US,D,20200803,000000,27.3858,27.3858,27.3769,27.3769,210.4896552826,0
+IQSU.US,D,20200804,000000,27.4126,27.4345,27.4126,27.4345,102.7270087982,0
+IQSU.US,D,20200805,000000,27.6201,27.6201,27.6201,27.6201,912801.98635473,0
+IQSU.US,D,20200806,000000,27.8068,27.8068,27.8068,27.8068,84.598713127933,0
+IQSU.US,D,20200807,000000,27.7244,27.7244,27.5298,27.7085,218.54667558049,0
+IQSU.US,D,20200810,000000,27.7373,27.7373,27.7373,27.7373,1.0071275372373,0
+IQSU.US,D,20200811,000000,27.4454,27.4454,27.4454,27.4454,1.0071275372373,0
+IQSU.US,D,20200812,000000,27.9538,27.9538,27.9538,27.9538,2.0142550744746,0
+IQSU.US,D,20200813,000000,27.9548,27.9548,27.9548,27.9548,50.356376861865,0
+IQSU.US,D,20200814,000000,27.927,27.927,27.927,27.927,1.0071275372373,0
+IQSU.US,D,20200817,000000,28.1236,28.1236,28.1236,28.1236,2.0142550744746,0
+IQSU.US,D,20200818,000000,28.2586,28.2586,28.2586,28.2586,24.171060893695,0
+IQSU.US,D,20200819,000000,28.1474,28.1474,28.1474,28.1474,6.0427652234238,0
+IQSU.US,D,20200820,000000,28.3578,28.3578,28.3578,28.3578,8.0570202978984,0
+IQSU.US,D,20200821,000000,28.5217,28.5217,28.5217,28.5217,2.0142550744746,0
+IQSU.US,D,20200824,000000,28.6657,28.7034,28.6657,28.7034,1029.2843430565,0
+IQSU.US,D,20200825,000000,28.7074,28.8484,28.7074,28.8484,106.75551894715,0
+IQSU.US,D,20200826,000000,29.1651,29.2247,29.1651,29.2247,100.71275372373,0
+IQSU.US,D,20200827,000000,29.3587,29.3587,29.2763,29.2763,223.58231326668,0
+IQSU.US,D,20200828,000000,29.3687,29.466,29.3101,29.4352,1137.0469895409,0
+IQSU.US,D,20200831,000000,29.5345,29.5345,29.5345,29.5345,114.81253924505,0
+IQSU.US,D,20200901,000000,29.6795,29.7171,29.6795,29.7171,512.62791645379,0
+IQSU.US,D,20200902,000000,30.165,30.165,30.1551,30.1551,7853.5805353765,0
+IQSU.US,D,20200903,000000,30.0299,30.0299,28.6974,28.6974,15250.932296384,0
+IQSU.US,D,20200904,000000,28.3668,28.8037,28.0352,28.6776,1364.6578129565,0
+IQSU.US,D,20200908,000000,28.211,28.211,27.7254,27.7254,2724.2799882269,0
+IQSU.US,D,20200909,000000,28.4482,28.4482,28.4482,28.4482,8.0570202978984,0
+IQSU.US,D,20200910,000000,28.4532,28.6488,27.93,27.9309,325.30219452765,0
+IQSU.US,D,20200911,000000,28.2408,28.2408,27.8704,27.8763,298629.42883146,0
+IQSU.US,D,20200914,000000,28.3052,28.3052,28.3052,28.3052,8.0570202978984,0
+IQSU.US,D,20200915,000000,28.5227,28.5227,28.5227,28.5227,1.0071275372373,0
+IQSU.US,D,20200916,000000,28.5028,28.5028,28.3202,28.3202,135.96221752704,0
+IQSU.US,D,20200917,000000,27.9696,28.0252,27.8018,28.0114,8222.1892140053,0
+IQSU.US,D,20200918,000000,27.7324,27.7324,27.7324,27.7324,19.135423207509,0
+IQSU.US,D,20200921,000000,27.4831,27.4831,27.4831,27.4831,1.0071275372373,0
+IQSU.US,D,20200922,000000,27.8674,27.8674,27.8674,27.8674,1.0071275372373,0
+IQSU.US,D,20200923,000000,27.7343,27.7343,27.1257,27.1257,241.71060893695,0
+IQSU.US,D,20200924,000000,27.3272,27.3272,27.2488,27.2488,5559.3440055499,0
+IQSU.US,D,20200925,000000,27.7333,27.7333,27.7333,27.7333,1.0071275372373,0
+IQSU.US,D,20200928,000000,28.1454,28.194,28.1056,28.1484,20506.123785689,0
+IQSU.US,D,20200929,000000,28.065,28.065,28.065,28.065,10.071275372373,0
+IQSU.US,D,20200930,000000,28.1504,28.5068,28.1504,28.348,2775.643492626,0
+IQSU.US,D,20201001,000000,28.4582,28.4582,28.4582,28.4582,4.0285101489492,0
+IQSU.US,D,20201002,000000,28.1116,28.1116,28.1116,28.1116,41.292229026729,0
+IQSU.US,D,20201005,000000,28.5982,28.5982,28.5982,28.5982,4.0285101489492,0
+IQSU.US,D,20201006,000000,28.614,28.623,28.198,28.198,460.25728451745,0
+IQSU.US,D,20201007,000000,28.7223,28.7223,28.7004,28.7004,1139.0612446154,0
+IQSU.US,D,20201008,000000,28.8583,28.8583,28.8563,28.8563,2739509.770845,0
+IQSU.US,D,20201009,000000,29.1512,29.1979,29.1512,29.1651,2216.6877094593,0
+IQSU.US,D,20201012,000000,29.8523,29.8523,29.7559,29.7559,336.38059743726,0
+IQSU.US,D,20201013,000000,29.6527,29.7073,29.6079,29.6079,1213.5886823709,0
+IQSU.US,D,20201014,000000,29.7073,29.7073,29.4153,29.4391,208568.05594155,0
+IQSU.US,D,20201015,000000,29.3031,29.3031,29.3031,29.3031,1.0071275372373,0
+IQSU.US,D,20201016,000000,29.4769,29.4769,29.3031,29.3031,515.6492990655,0
+IQSU.US,D,20201019,000000,29.2187,29.2465,28.76,28.76,1549.9692798082,0
+IQSU.US,D,20201020,000000,28.9159,28.9318,28.9159,28.9318,102.7270087982,0
+IQSU.US,D,20201021,000000,29.044,29.0539,28.8812,28.8812,2643.7097852479,0
+IQSU.US,D,20201023,000000,28.9159,28.9626,28.9159,28.9626,407.88665258111,0
+IQSU.US,D,20201026,000000,28.6826,28.6826,28.2606,28.4402,511.62078891655,0
+IQSU.US,D,20201027,000000,28.5554,28.5842,28.487,28.488,4715.371129345,0
+IQSU.US,D,20201028,000000,27.9994,27.9994,27.4672,27.4672,635.49747599674,0
+IQSU.US,D,20201029,000000,27.7274,27.8763,27.7274,27.8763,132.94083491532,0
+IQSU.US,D,20201030,000000,27.774,27.774,27.2091,27.3074,3999.3034503693,0
+IQSU.US,D,20201102,000000,27.6251,27.6251,27.6251,27.6251,23.163933356458,0
+IQSU.US,D,20201103,000000,28.2536,28.2536,28.1256,28.206,370.62293370333,0
+IQSU.US,D,20201104,000000,28.8086,29.0787,28.8086,28.8851,1120.9329489451,0
+IQSU.US,D,20201105,000000,29.7171,29.7171,29.4451,29.5275,12274.870423848,0
+IQSU.US,D,20201106,000000,29.7271,29.7271,29.4451,29.5216,5904.7887508223,0
+IQSU.US,D,20201109,000000,29.5881,29.5881,29.5881,29.5881,848.00138635381,0
+IQSU.US,D,20201110,000000,29.5335,29.5335,29.3776,29.3776,382.70846415017,0
+IQSU.US,D,20201111,000000,29.7549,29.7569,29.6665,29.7231,6582.585583383,0
+IQSU.US,D,20201112,000000,29.7371,29.7371,29.4531,29.4531,1381380.1585849,0
+IQSU.US,D,20201113,000000,29.8235,29.8235,29.8165,29.8165,2186.4738833422,0
+IQSU.US,D,20201116,000000,30.0687,30.0687,29.9943,30.0309,517.66355413997,0
+IQSU.US,D,20201117,000000,29.9415,29.9991,29.9406,29.9991,257.82464953275,0
+IQSU.US,D,20201118,000000,29.7341,29.7341,29.7341,29.7341,106.75551894715,0
+IQSU.US,D,20201119,000000,29.7371,29.8313,29.7371,29.8313,385.72984676189,0
+IQSU.US,D,20201120,000000,29.6635,29.6635,29.6635,29.6635,5.0356376861865,0
+IQSU.US,D,20201123,000000,29.6179,29.7231,29.6179,29.7231,1692.9813900959,0
+IQSU.US,D,20201124,000000,30.1471,30.1471,30.1471,30.1471,25.178188430932,0
+IQSU.US,D,20201125,000000,30.1471,30.1739,30.1471,30.1739,312.20953654356,0
+IQSU.US,D,20201127,000000,30.2871,30.2871,30.2871,30.2871,14.099785521322,0
+IQSU.US,D,20201130,000000,30.164,30.2255,30.1511,30.2255,774.48107613548,0
+IQSU.US,D,20201201,000000,30.6078,30.6078,30.6078,30.6078,1074.6050822322,0
+IQSU.US,D,20201202,000000,30.5354,30.5751,30.5354,30.5632,43616.679382673,0
+IQSU.US,D,20201203,000000,30.5949,30.6148,30.5284,30.5284,762.39554568864,0
+IQSU.US,D,20201204,000000,30.7975,30.7975,30.7975,30.7975,22.156805819221,0
+IQSU.US,D,20201207,000000,30.8193,30.8193,30.7697,30.7935,12849.940247611,0
+IQSU.US,D,20201208,000000,30.8471,30.9057,30.7409,30.9057,825.84458053459,0
+IQSU.US,D,20201209,000000,30.8193,30.8332,30.6207,30.6207,2028.3548599959,0
+IQSU.US,D,20201210,000000,30.5949,30.6287,30.5651,30.584,953365.05504449,0
+IQSU.US,D,20201211,000000,30.5264,30.5264,30.5264,30.5264,12.085530446848,0
+IQSU.US,D,20201214,000000,30.5443,30.5443,30.5443,30.5443,13.092657984085,0
+IQSU.US,D,20201215,000000,30.8868,30.8968,30.8571,30.8849,6109.2356408815,0
+IQSU.US,D,20201216,000000,30.9623,31.0308,30.9623,31.0308,164.16178856968,0
+IQSU.US,D,20201217,000000,31.1798,31.2384,31.1798,31.2384,130.92657984085,0
+IQSU.US,D,20201218,000000,31.0726,31.1688,31.0726,31.1688,32015.577281236,0
+IQSU.US,D,20201221,000000,30.8372,31.0824,30.8174,31.0368,9896.0351808937,0
+IQSU.US,D,20201222,000000,31.1222,31.141,31.0338,31.0844,1412.9999347439,0
+IQSU.US,D,20201223,000000,31.1986,31.2086,31.1063,31.1063,2039.4332629055,0
+IQSU.US,D,20201224,000000,31.156,31.1828,31.156,31.1828,613.34067017752,0
+IQSU.US,D,20201228,000000,31.6087,31.6087,31.427,31.427,3021.3826117119,0
+IQSU.US,D,20201229,000000,31.579,31.579,31.3208,31.3208,40313.301060535,0
+IQSU.US,D,20201230,000000,31.3754,31.3912,31.3754,31.3912,1157.1895402857,0
+IQSU.US,D,20201231,000000,31.5312,31.572,31.3744,31.572,4285.3276709447,0
+IQSU.US,D,20210104,000000,31.8262,31.8262,30.8084,31.1182,1904.4781729157,0
+IQSU.US,D,20210105,000000,31.1838,31.3406,31.1838,31.3248,1090.719122828,0
+IQSU.US,D,20210106,000000,31.5224,31.5224,31.431,31.431,318.25230176699,0
+IQSU.US,D,20210107,000000,31.9324,32.0029,31.9126,32.0029,1742.3306394205,0
+IQSU.US,D,20210108,000000,32.0893,32.2164,31.9423,32.2164,1332.4297317649,0
+IQSU.US,D,20210111,000000,32.0794,32.0794,31.995,31.995,497.52100339523,0
+IQSU.US,D,20210112,000000,31.9622,32.0297,31.9622,32.0078,426.01494825138,0
+IQSU.US,D,20210113,000000,32.1191,32.1191,32.0208,32.0714,2359.699819747,0
+IQSU.US,D,20210114,000000,32.2849,32.2849,31.8887,31.8887,1805.7796742665,0
+IQSU.US,D,20210115,000000,31.7468,31.8262,31.702,31.702,1513.7126884677,0
+IQSU.US,D,20210119,000000,32.0893,32.0893,31.8917,31.99,4087.9306736462,0
+IQSU.US,D,20210120,000000,32.3335,32.4597,32.3335,32.4497,672421.79289447,0
+IQSU.US,D,20210121,000000,32.5103,32.5341,32.4755,32.5013,4955.0674832075,0
+IQSU.US,D,20210122,000000,32.4408,32.4507,32.3534,32.4408,2850.1709303816,0
+IQSU.US,D,20210125,000000,32.5589,32.5827,32.0595,32.5639,2914.6270927647,0
+IQSU.US,D,20210126,000000,32.6652,32.6652,32.5113,32.5113,7225.1329521404,0
+IQSU.US,D,20210127,000000,31.982,31.982,31.5502,31.6882,1839.0148829953,0
+IQSU.US,D,20210128,000000,32.275,32.3435,32.0654,32.0654,1832.9721177719,0
+IQSU.US,D,20210129,000000,31.57,31.57,31.2672,31.4926,2582.2750054764,0
+IQSU.US,D,20210201,000000,31.6732,31.9622,31.6732,31.9622,154.09051319731,0
+IQSU.US,D,20210202,000000,32.3901,32.3901,32.3901,32.3901,59.420524697001,0
+IQSU.US,D,20210203,000000,32.4408,32.5103,32.3286,32.412,4740.549317776,0
+IQSU.US,D,20210204,000000,32.6364,32.691,32.4646,32.691,3246.9791800531,0
+IQSU.US,D,20210205,000000,32.7337,32.9193,32.7337,32.8429,3687.0939138258,0
+IQSU.US,D,20210208,000000,33.0573,33.0773,32.9691,33.0773,1599.3185291328,0
+IQSU.US,D,20210209,000000,33.1061,33.1061,33.0603,33.0603,718.08193405019,0
+IQSU.US,D,20210210,000000,32.8627,33.1359,32.8627,33.0285,4468.6248827219,0
+IQSU.US,D,20210211,000000,33.2431,33.2431,33.0961,33.2103,21939.266271177,0
+IQSU.US,D,20210212,000000,33.2817,33.3781,33.2321,33.3781,10196.15918699,0
+IQSU.US,D,20210216,000000,33.6045,33.6045,33.252,33.2709,2682.9877592002,0
+IQSU.US,D,20210217,000000,33.0425,33.1935,33.0177,33.1935,2596.3747909978,0
+IQSU.US,D,20210218,000000,32.8439,33.1159,32.8429,33.0613,378751.46005637,0
+IQSU.US,D,20210219,000000,33.3305,33.3305,32.9919,32.9919,1125.9685866313,0
+IQSU.US,D,20210222,000000,32.8915,32.8915,32.6265,32.6265,3620.6234963681,0
+IQSU.US,D,20210223,000000,32.5103,32.6364,31.9622,32.6364,4947.0104629096,0
+IQSU.US,D,20210224,000000,32.4507,32.9631,32.4497,32.9631,210.4896552826,0
+IQSU.US,D,20210225,000000,32.6861,32.6861,32.1141,32.1141,4405.1758478759,0
+IQSU.US,D,20210226,000000,32.1379,32.4507,31.8063,32.1181,2580.260750402,0
+IQSU.US,D,20210301,000000,32.5679,32.8231,32.5679,32.7734,11011.932492153,0
+IQSU.US,D,20210302,000000,32.9591,32.9591,32.5103,32.5103,2515.8045880188,0
+IQSU.US,D,20210303,000000,32.265,32.3037,31.9642,31.9642,1861.1716888145,0
+IQSU.US,D,20210304,000000,31.424,31.4438,31.3872,31.3872,1054.4625314875,0
+IQSU.US,D,20210305,000000,31.1609,32.0287,31.1609,32.0287,928.57158933279,0
+IQSU.US,D,20210308,000000,32.0595,32.265,31.7686,31.7686,1375.7362158662,0
+IQSU.US,D,20210309,000000,33.0861,33.0861,32.3196,32.3196,1639.6036306223,0
+IQSU.US,D,20210310,000000,32.4309,32.5391,32.4219,32.4219,4460.567862424,0
+IQSU.US,D,20210311,000000,31.697,32.9691,31.697,32.8439,2146.1887818527,0
+IQSU.US,D,20210312,000000,32.7734,32.8161,32.6265,32.8161,1072.5908271577,0
+IQSU.US,D,20210315,000000,32.7247,33.0703,32.7247,33.0703,291.05985826158,0
+IQSU.US,D,20210316,000000,33.2183,33.2183,33.1149,33.1149,885.26510523159,0
+IQSU.US,D,20210317,000000,32.8817,33.1071,32.8627,33.1071,231065.27086835,0
+IQSU.US,D,20210318,000000,32.8329,32.8329,32.5907,32.5907,3752.5572037462,0
+IQSU.US,D,20210319,000000,32.5202,32.6563,32.5202,32.5768,2348.6214168374,0
+IQSU.US,D,20210322,000000,33.5499,33.5499,32.7993,32.8459,2127.0533586452,0
+IQSU.US,D,20210323,000000,32.9501,32.9501,32.6115,32.6115,937.63573716793,0
+IQSU.US,D,20210324,000000,32.6563,32.7545,32.4299,32.4299,2966.9977247011,0
+IQSU.US,D,20210325,000000,32.1369,32.5837,32.0952,32.5837,6744.7331168782,0
+IQSU.US,D,20210326,000000,32.7446,33.0773,32.7446,33.0773,816.78043269945,0
+IQSU.US,D,20210329,000000,33.1477,33.1477,32.9025,33.0583,1546.9478971965,0
+IQSU.US,D,20210330,000000,32.8727,32.8747,32.8727,32.8747,1064.5338068598,0
+IQSU.US,D,20210331,000000,33.1875,33.2817,33.1805,33.1805,836.9229834442,0
+IQSU.US,D,20210401,000000,33.5201,33.5251,33.4715,33.5251,1646.653523383,0
+IQSU.US,D,20210405,000000,33.677,34.0463,33.677,34.0463,6979.3938330545,0
+IQSU.US,D,20210406,000000,34.0503,34.1178,33.9997,33.9997,2418.1132169068,0
+IQSU.US,D,20210407,000000,33.9222,34.0304,33.9222,34.0304,984.97073141808,0
+IQSU.US,D,20210408,000000,34.1972,34.227,34.1586,34.227,149891.79849456,0
+IQSU.US,D,20210409,000000,34.3542,34.507,34.2757,34.507,1850.0932859049,0
+IQSU.US,D,20210412,000000,34.6878,34.6878,34.4426,34.501,1914.5494482881,0
+IQSU.US,D,20210413,000000,34.5796,34.7046,34.5796,34.7046,684.84672532136,0
+IQSU.US,D,20210414,000000,34.6976,34.6976,34.505,34.505,2078.7112368578,0
+IQSU.US,D,20210415,000000,34.806,34.9538,34.806,34.9538,762.39554568864,0
+IQSU.US,D,20210416,000000,35.0492,35.0492,35.0492,35.0492,15.106913058559,0
+IQSU.US,D,20210419,000000,35.08,35.08,34.8367,34.8406,2459.4054459335,0
+IQSU.US,D,20210420,000000,34.5964,34.654,34.5964,34.654,326.30932206488,0
+IQSU.US,D,20210421,000000,35.0025,35.0025,35.0025,35.0025,56.399142085289,0
+IQSU.US,D,20210422,000000,35.07,35.07,34.7176,34.7206,326.30932206488,0
+IQSU.US,D,20210423,000000,35.1396,35.1396,35.1296,35.1296,243.72486401143,0
+IQSU.US,D,20210426,000000,35.1981,35.1981,35.1574,35.1574,397.81537720873,0
+IQSU.US,D,20210427,000000,35.0958,35.1396,35.0899,35.1396,1441.1995057866,0
+IQSU.US,D,20210428,000000,35.0611,35.0611,34.9996,34.9996,3636.7375369639,0
+IQSU.US,D,20210429,000000,35.3739,35.3739,35.1326,35.1326,328.32357713936,0
+IQSU.US,D,20210430,000000,35.0313,35.0313,34.8784,34.8784,2800.8216810569,0
+IQSU.US,D,20210503,000000,35.0412,35.0542,34.9668,34.9668,671.75406733728,0
+IQSU.US,D,20210504,000000,34.663,34.663,34.663,34.663,38.270846415017,0
+IQSU.US,D,20210505,000000,34.7186,34.806,34.0006,34.6798,50464.139508349,0
+IQSU.US,D,20210506,000000,34.7464,34.9162,34.7464,34.9162,198.40412483575,0
+IQSU.US,D,20210507,000000,35.1981,35.2448,35.1981,35.2448,200.41837991022,0
+IQSU.US,D,20210510,000000,35.2478,35.2478,34.8625,34.8625,684.84672532136,0
+IQSU.US,D,20210511,000000,34.5776,34.5776,34.4982,34.5538,1290.130375201,0
+IQSU.US,D,20210512,000000,34.4038,34.4038,33.7604,33.7604,1052.448276413,0
+IQSU.US,D,20210513,000000,34.1684,34.2946,34.0006,34.2082,524.71344690063,0
+IQSU.US,D,20210514,000000,34.6828,34.7166,34.6828,34.7166,333690.5597853,0
+IQSU.US,D,20210517,000000,34.501,34.513,34.4912,34.513,445.15037145889,0
+IQSU.US,D,20210518,000000,34.5408,34.5508,34.3055,34.3055,1280.0590998286,0
+IQSU.US,D,20210519,000000,34.1635,34.1635,34.1635,34.1635,14.099785521322,0
+IQSU.US,D,20210520,000000,34.4812,34.65,34.4812,34.65,1051.4411488757,0
+IQSU.US,D,20210521,000000,34.9042,34.9042,34.5894,34.6192,4673.0717727811,0
+IQSU.US,D,20210524,000000,34.9231,35.0065,34.8645,34.9916,3079.7960088717,0
+IQSU.US,D,20210525,000000,34.943,34.943,34.9191,34.9191,224.58944080392,0
+IQSU.US,D,20210526,000000,34.8744,35.0293,34.8744,34.9806,1991.0911411181,0
+IQSU.US,D,20210527,000000,34.9866,35.0055,34.9866,35.0055,895.33638060396,0
+IQSU.US,D,20210528,000000,35.1495,35.1495,35.0611,35.0611,594.20524697001,0
+IQSU.US,D,20210601,000000,34.9757,34.9757,34.9528,34.9528,2138.1317615548,0
+IQSU.US,D,20210602,000000,35.0601,35.0601,34.9548,34.9876,938.64286470516,0
+IQSU.US,D,20210603,000000,34.7662,34.8526,34.7662,34.8526,530.75621212406,0
+IQSU.US,D,20210604,000000,35.219,35.219,35.219,35.219,43.306484101204,0
+IQSU.US,D,20210607,000000,35.21,35.2289,35.21,35.2289,308.18102639461,0
+IQSU.US,D,20210608,000000,35.2567,35.2567,35.2061,35.2061,1004.1061546256,0
+IQSU.US,D,20210609,000000,35.4037,35.4037,35.1882,35.1882,1335.4511143767,0
+IQSU.US,D,20210610,000000,35.3848,35.3848,35.3709,35.3709,334479.14064696,0
+IQSU.US,D,20210611,000000,35.4831,35.4831,35.4791,35.4791,731.17459203428,0
+IQSU.US,D,20210614,000000,35.5913,35.5913,35.4166,35.5427,2815.9285941155,0
+IQSU.US,D,20210615,000000,35.4404,35.4404,35.4404,35.4404,66.470417457662,0
+IQSU.US,D,20210616,000000,35.4831,35.493,35.2706,35.2706,3072.746116111,0
+IQSU.US,D,20210617,000000,35.3153,35.3719,35.3064,35.3719,269.9101799796,0
+IQSU.US,D,20210618,000000,35.07,35.1098,34.9956,34.9956,1895.4140250806,0
+IQSU.US,D,20210621,000000,35.4086,35.4086,35.4086,35.4086,206.46114513365,0
+IQSU.US,D,20210622,000000,35.6311,35.6311,35.6311,35.6311,48.34212178739,0
+IQSU.US,D,20210623,000000,35.5893,35.5893,35.5893,35.5893,50.356376861865,0
+IQSU.US,D,20210624,000000,35.8297,35.8297,35.8297,35.8297,7.0498927606611,0
+IQSU.US,D,20210625,000000,35.9746,35.9746,35.9249,35.9617,2029.3619875332,0
+IQSU.US,D,20210628,000000,36.0341,36.0887,36.0341,36.0887,1051.4411488757,0
+IQSU.US,D,20210629,000000,36.1433,36.1851,36.1433,36.1851,643.55449629463,0
+IQSU.US,D,20210630,000000,36.1781,36.2099,36.1751,36.2099,625.42620062436,0
+IQSU.US,D,20210701,000000,36.2893,36.3151,36.2427,36.3151,1194.4532591634,0
+IQSU.US,D,20210702,000000,36.5475,36.6508,36.5475,36.6508,9629.1463835258,0
+IQSU.US,D,20210706,000000,36.6061,36.6647,36.4979,36.5843,1666.7960741277,0
+IQSU.US,D,20210707,000000,36.6349,36.762,36.6249,36.7034,1654.7105436809,0
+IQSU.US,D,20210708,000000,36.3648,36.3648,36.3648,36.3648,79.563075441747,0
+IQSU.US,D,20210709,000000,36.7233,36.7927,36.7233,36.7818,1184.3819837911,0
+IQSU.US,D,20210712,000000,36.8921,36.8921,36.8921,36.8921,136.96934506427,0
+IQSU.US,D,20210713,000000,37.0112,37.0291,36.8126,36.8176,79749.394036136,0
+IQSU.US,D,20210714,000000,37.0291,37.0291,36.903,36.903,1354.5865375842,0
+IQSU.US,D,20210715,000000,36.8444,36.8444,36.7997,36.7997,187.32572192614,0
+IQSU.US,D,20210716,000000,36.7828,36.7828,36.6011,36.6011,6899.8307576127,0
+IQSU.US,D,20210719,000000,36.0381,36.0381,36.0381,36.0381,329.3307046766,0
+IQSU.US,D,20210720,000000,36.4979,36.6517,36.4979,36.6517,557.94865562946,0
+IQSU.US,D,20210721,000000,36.8325,36.8801,36.8077,36.8801,798.65213702918,0
+IQSU.US,D,20210722,000000,36.9695,37.0013,36.9606,37.0013,359.54453079372,0
+IQSU.US,D,20210723,000000,37.3438,37.472,37.3438,37.472,1513.7126884677,0
+IQSU.US,D,20210726,000000,37.461,37.461,37.461,37.461,83.591585590696,0
+IQSU.US,D,20210727,000000,37.3438,37.3438,37.2356,37.2356,286.02422057539,0
+IQSU.US,D,20210728,000000,37.4222,37.4222,37.1621,37.3339,491.4782381718,0
+IQSU.US,D,20210729,000000,37.4402,37.4402,37.4402,37.4402,3.0213826117119,0
+IQSU.US,D,20210730,000000,37.4124,37.4422,37.3388,37.3488,4503.8743465252,0
+IQSU.US,D,20210802,000000,37.4918,37.4918,37.2942,37.2942,1018.2059401469,0
+IQSU.US,D,20210803,000000,37.324,37.588,37.324,37.588,486.44260048562,0
+IQSU.US,D,20210804,000000,37.5602,37.5602,37.5156,37.5156,336.38059743726,0
+IQSU.US,D,20210805,000000,37.6944,37.6944,37.6944,37.6944,77.548820367272,0
+IQSU.US,D,20210806,000000,37.6884,37.6992,37.6884,37.6992,165.16891610692,0
+IQSU.US,D,20210809,000000,37.7182,37.7182,37.7062,37.7062,268.90305244236,0
+IQSU.US,D,20210810,000000,37.7182,37.7182,37.6408,37.6408,639.52598614568,0
+IQSU.US,D,20210811,000000,37.7808,37.7808,37.7072,37.7252,403789.65775963,0
+IQSU.US,D,20210812,000000,37.7132,37.883,37.7132,37.883,287.03134811263,0
+IQSU.US,D,20210813,000000,37.9744,37.9832,37.9544,37.9684,1671.8317118139,0
+IQSU.US,D,20210816,000000,37.9744,38.0935,37.9744,38.0935,383.71559168741,0
+IQSU.US,D,20210817,000000,37.87,37.9336,37.61,37.8562,1441.1995057866,0
+IQSU.US,D,20210818,000000,37.5037,37.5037,37.5037,37.5037,176.24731901653,0
+IQSU.US,D,20210819,000000,37.2257,37.59,37.2257,37.59,267.89592490512,0
+IQSU.US,D,20210820,000000,37.876,37.9684,37.876,37.9684,585.14109913487,0
+IQSU.US,D,20210823,000000,38.2772,38.2772,38.2772,38.2772,67.477544994899,0
+IQSU.US,D,20210824,000000,38.2394,38.3576,38.2394,38.301,911.45042119976,0
+IQSU.US,D,20210825,000000,38.3824,38.3824,38.3814,38.3814,657.65428181596,0
+IQSU.US,D,20210826,000000,38.1501,38.1501,38.1481,38.1481,3533.0034006284,0
+IQSU.US,D,20210827,000000,38.4122,38.44,38.4122,38.44,316.23804669251,0
+IQSU.US,D,20210830,000000,38.7071,38.7071,38.6694,38.6694,303.14538870843,0
+IQSU.US,D,20210831,000000,38.6327,38.6634,38.6039,38.6039,3066.7033508876,0
+IQSU.US,D,20210901,000000,38.7309,38.7399,38.6217,38.6217,544.85599764538,0
+IQSU.US,D,20210902,000000,38.7409,38.7409,38.7111,38.7111,803.68777471536,0
+IQSU.US,D,20210903,000000,38.7697,38.7836,38.7587,38.7836,1199.4888968496,0
+IQSU.US,D,20210907,000000,38.8392,38.8392,38.5532,38.6356,1497.5986478719,0
+IQSU.US,D,20210908,000000,38.6039,38.6039,38.4936,38.5532,3968.082496715,0
+IQSU.US,D,20210909,000000,38.4847,38.5046,38.4311,38.4311,4067.7881229015,0
+IQSU.US,D,20210910,000000,38.4301,38.4301,38.0498,38.0498,1269.9878244562,0
+IQSU.US,D,20210913,000000,38.2792,38.2792,38.018,38.1024,841.95862113038,0
+IQSU.US,D,20210914,000000,38.2494,38.2494,37.9306,37.9306,322559.78624375,0
+IQSU.US,D,20210915,000000,38.0716,38.2544,38.0716,38.2544,306.16677132014,0
+IQSU.US,D,20210916,000000,38.2365,38.2365,38.2365,38.2365,116.82679431953,0
+IQSU.US,D,20210917,000000,38.022,38.022,37.8949,37.9018,643.55449629463,0
+IQSU.US,D,20210920,000000,37.3022,37.3022,37.2614,37.2614,557.94865562946,0
+IQSU.US,D,20210921,000000,37.4203,37.4203,37.321,37.321,388.7512293736,0
+IQSU.US,D,20210922,000000,37.6288,37.6676,37.5742,37.6616,1041.3698735034,0
+IQSU.US,D,20210923,000000,38.0617,38.1808,38.0538,38.0538,409.90090765558,0
+IQSU.US,D,20210924,000000,38.0686,38.0686,38.0686,38.0686,393.78686705978,0
+IQSU.US,D,20210927,000000,37.8204,37.8204,37.8204,37.8204,108.76977402163,0
+IQSU.US,D,20210928,000000,37.6476,37.6476,36.9784,36.9834,2831.035507174,0
+IQSU.US,D,20210929,000000,36.9953,36.9953,36.9953,36.9953,65.463289920424,0
+IQSU.US,D,20210930,000000,36.9864,36.9864,36.6716,36.6716,10267.665242134,0
+IQSU.US,D,20211001,000000,36.6021,37.1452,36.5535,37.0648,4451.5037145889,0
+IQSU.US,D,20211004,000000,36.9963,36.9963,36.4889,36.4889,426.01494825138,0
+IQSU.US,D,20211005,000000,36.6309,37.1204,36.6309,36.9268,1340.4867520628,0
+IQSU.US,D,20211006,000000,36.7799,37.0867,36.6508,37.0867,1416.0213173556,0
+IQSU.US,D,20211007,000000,37.6436,37.6436,37.4322,37.4322,618.3763078637,0
+IQSU.US,D,20211008,000000,37.3944,37.4024,37.3369,37.3369,713.04629636401,0
+IQSU.US,D,20211011,000000,37.5444,37.5444,37.1274,37.1274,445.15037145889,0
+IQSU.US,D,20211012,000000,37.3418,37.3418,37.0559,37.0559,902.38627336462,0
+IQSU.US,D,20211013,000000,37.1988,37.1988,37.1988,37.1988,127.90519722914,0
+IQSU.US,D,20211014,000000,37.9008,37.9008,37.9008,37.9008,158.11902334626,0
+IQSU.US,D,20211015,000000,38.1362,38.172,38.1362,38.172,255.81039445827,0
+IQSU.US,D,20211018,000000,38.299,38.299,38.299,38.299,27.192443505407,0
+IQSU.US,D,20211019,000000,38.447,38.5562,38.447,38.5562,910.44329366252,0
+IQSU.US,D,20211020,000000,38.6843,38.7329,38.6833,38.6833,732.18171957152,0
+IQSU.US,D,20211021,000000,38.6833,38.8471,38.6833,38.8471,739443.109115,0
+IQSU.US,D,20211022,000000,38.8392,38.8392,38.8392,38.8392,154.09051319731,0
+IQSU.US,D,20211025,000000,39.0387,39.0387,39.0099,39.0199,237.682098788,0
+IQSU.US,D,20211026,000000,39.3357,39.3357,39.1877,39.1877,1430.121102877,0
+IQSU.US,D,20211027,000000,39.1977,39.2621,39.0785,39.0785,605.28364987962,0
+IQSU.US,D,20211028,000000,39.3535,39.4538,39.3535,39.4459,2066.6257064109,0
+IQSU.US,D,20211029,000000,39.4538,39.5948,39.4538,39.5948,5786.9548289655,0
+IQSU.US,D,20211101,000000,39.5997,39.5997,39.5997,39.5997,162.14753349521,0
+IQSU.US,D,20211102,000000,39.7199,39.8093,39.7199,39.7904,1027.270087982,0
+IQSU.US,D,20211103,000000,39.7795,40.0952,39.7397,40.0893,1414.0070622812,0
+IQSU.US,D,20211104,000000,40.2243,40.2432,40.1647,40.2392,1384.8003637013,0
+IQSU.US,D,20211105,000000,40.4507,40.4507,40.3047,40.3047,661.68279196491,0
+IQSU.US,D,20211108,000000,40.3514,40.3792,40.3514,40.3792,150.06200304836,0
+IQSU.US,D,20211109,000000,40.1915,40.1915,40.1915,40.1915,14.099785521322,0
+IQSU.US,D,20211110,000000,40.1647,40.1647,39.849,39.8857,11406.72648675,0
+IQSU.US,D,20211111,000000,40.3623,40.3623,39.8738,39.8738,920.51456903489,0
+IQSU.US,D,20211112,000000,39.9383,40.1439,39.9383,40.1439,106.75551894715,0
+IQSU.US,D,20211115,000000,40.0555,40.0644,40.0555,40.0644,1051.4411488757,0
+IQSU.US,D,20211116,000000,40.2342,40.3742,40.2342,40.3742,230.63220602734,0
+IQSU.US,D,20211117,000000,40.6086,40.6086,40.2908,40.2908,4142.315560657,0
+IQSU.US,D,20211118,000000,40.263,40.4606,40.263,40.4258,429.03633086309,0
+IQSU.US,D,20211119,000000,40.5589,40.5599,40.4318,40.4318,508.59940630484,0
+IQSU.US,D,20211122,000000,40.7268,40.7268,40.273,40.273,4342.7339405672,0
+IQSU.US,D,20211123,000000,40.3127,40.3127,40.0654,40.2352,767.43118337482,0
+IQSU.US,D,20211124,000000,40.2044,40.3832,40.2044,40.3832,633.48322092226,0
+IQSU.US,D,20211126,000000,39.7934,39.7934,39.4737,39.4875,6623.8778124097,0
+IQSU.US,D,20211129,000000,40.0078,40.2243,40.0078,40.1568,948.71414007754,0
+IQSU.US,D,20211130,000000,39.8579,39.9085,39.3943,39.4061,1919.5850859743,0
+IQSU.US,D,20211201,000000,39.7695,39.7695,39.0347,39.0347,1616.4396972659,0
+IQSU.US,D,20211202,000000,38.9811,39.4499,38.9811,39.4499,1789.6656336707,0
+IQSU.US,D,20211203,000000,38.9017,39.0596,38.862,39.0596,3056.6320755152,0
+IQSU.US,D,20211206,000000,39.2175,39.5025,39.2175,39.5025,778.50958628443,0
+IQSU.US,D,20211207,000000,40.3812,40.3911,40.3504,40.3504,851.02276896552,0
+IQSU.US,D,20211208,000000,40.5589,40.5838,40.5589,40.5838,3184.5372727443,0
+IQSU.US,D,20211209,000000,40.4606,40.4606,40.274,40.274,839.94436605591,0
+IQSU.US,D,20211210,000000,40.5102,40.6512,40.5102,40.6512,1642.625013234,0
+IQSU.US,D,20211213,000000,40.3921,40.3921,40.274,40.274,385.72984676189,0
+IQSU.US,D,20211214,000000,39.9622,39.9622,39.8361,39.8361,267.89592490512,0
+IQSU.US,D,20211215,000000,39.7348,40.5599,39.7348,40.5599,793935.75877229,0
+IQSU.US,D,20211216,000000,40.1399,40.1399,40.1399,40.1399,14.099785521322,0
+IQSU.US,D,20211217,000000,39.7795,39.7943,39.7795,39.7943,220.56093065497,0
+IQSU.US,D,20211220,000000,38.9782,39.0289,38.864,39.0289,405.87239750663,0
+IQSU.US,D,20211221,000000,39.5719,40.0485,39.5719,40.0485,269.9101799796,0
+IQSU.US,D,20211222,000000,40.1856,40.537,40.1856,40.537,1020.2201952214,0
+IQSU.US,D,20211223,000000,40.8588,40.9272,40.8588,40.8806,8576.6981071128,0
+IQSU.US,D,20211227,000000,41.4416,41.4416,41.4416,41.4416,213.51103789431,0
+IQSU.US,D,20211228,000000,41.4923,41.5012,41.3414,41.3414,1564.0690653295,0
+IQSU.US,D,20211229,000000,41.4625,41.4853,41.3493,41.4853,3322.5137453458,0
+IQSU.US,D,20211230,000000,41.522,41.5518,41.3175,41.3175,843.97287620486,0
+IQSU.US,D,20211231,000000,41.3046,41.3542,41.2162,41.2162,6080.0289423016,0
+IQSU.US,D,20220103,000000,41.2252,41.4029,41.2053,41.4029,767.43118337482,0
+IQSU.US,D,20220104,000000,41.245,41.2748,41.1954,41.2668,765.41692830035,0
+IQSU.US,D,20220105,000000,41.1358,41.1358,40.3603,40.3603,914.47180381147,0
+IQSU.US,D,20220106,000000,40.3732,40.3732,40.1667,40.1667,1499.6129029463,0
+IQSU.US,D,20220107,000000,40.0962,40.0962,39.9473,39.9473,1850.0932859049,0
+IQSU.US,D,20220110,000000,39.8986,39.8986,39.2155,39.8539,782.53809643338,0
+IQSU.US,D,20220111,000000,40.1061,40.2104,40.1061,40.2104,404.86526996939,0
+IQSU.US,D,20220112,000000,40.3891,40.3891,40.3891,40.3891,10.071275372373,0
+IQSU.US,D,20220113,000000,40.2452,40.2452,39.6375,39.6375,634.4903484595,0
+IQSU.US,D,20220114,000000,39.5819,39.6633,39.3535,39.6633,160607.63549077,0
+IQSU.US,D,20220118,000000,39.1659,39.1659,38.9265,38.9265,347.45900034687,0
+IQSU.US,D,20220119,000000,39.3445,39.3635,38.6128,38.6128,1895.4140250806,0
+IQSU.US,D,20220120,000000,38.9881,38.9881,38.1908,38.1908,539.82035995919,0
+IQSU.US,D,20220121,000000,38.2355,38.2355,37.6446,37.6446,125.89094215466,0
+IQSU.US,D,20220124,000000,37.6218,37.6218,36.4035,37.6158,5580.4936838319,0
+IQSU.US,D,20220125,000000,37.0072,37.1115,36.7401,37.1115,1202.5102794613,0
+IQSU.US,D,20220126,000000,37.5722,37.75,37.0559,37.0559,513.63504399102,0
+IQSU.US,D,20220127,000000,37.6804,37.6804,36.8593,36.8742,1658.7390538298,0
+IQSU.US,D,20220128,000000,37.2465,37.8632,37.2456,37.8632,3075.7674987227,0
+IQSU.US,D,20220131,000000,38.2454,38.6823,38.1898,38.6823,1425.0854651908,0
+IQSU.US,D,20220201,000000,38.582,38.8948,38.5721,38.8948,4177.5650244603,0
+IQSU.US,D,20220202,000000,39.2929,39.2929,39.2929,39.2929,116.82679431953,0
+IQSU.US,D,20220203,000000,38.8987,38.8997,38.5016,38.5016,1594.2828914466,0
+IQSU.US,D,20220204,000000,38.5125,38.6078,38.5125,38.6078,129.91945230361,0
+IQSU.US,D,20220207,000000,38.4311,38.443,38.3169,38.3169,417.95792795348,0
+IQSU.US,D,20220208,000000,38.443,38.7677,38.443,38.7677,788.58086165681,0
+IQSU.US,D,20220209,000000,39.1708,39.3147,39.1708,39.3147,130.92657984085,0
+IQSU.US,D,20220210,000000,39.1361,39.1361,38.5224,38.6098,1198.4817693124,0
+IQSU.US,D,20220211,000000,38.5324,38.6605,37.6606,37.8056,2639.681275099,0
+IQSU.US,D,20220214,000000,37.6616,37.6616,37.5484,37.6526,98285.576358988,0
+IQSU.US,D,20220215,000000,38.2752,38.311,38.2623,38.311,1761.466062628,0
+IQSU.US,D,20220216,000000,38.025,38.3646,37.9486,38.3646,500.54238600694,0
+IQSU.US,D,20220217,000000,37.9386,37.9386,37.4232,37.4232,404.86526996939,0
+IQSU.US,D,20220218,000000,36.9874,37.2456,36.9874,37.1363,1347.5366448235,0
+IQSU.US,D,20220222,000000,36.9189,36.9189,36.6121,36.7272,1511.6984333932,0
+IQSU.US,D,20220223,000000,36.0441,36.0441,36.0441,36.0441,650.6043890553,0
+IQSU.US,D,20220224,000000,35.6906,36.6915,35.5933,36.6915,2108.9250629749,0
+IQSU.US,D,20220225,000000,37.2753,37.4471,37.2753,37.4471,382.70846415017,0
+IQSU.US,D,20220228,000000,37.176,37.32,37.0569,37.32,1160.2109228974,0
+IQSU.US,D,20220301,000000,37.2456,37.2456,36.7004,36.7689,71975.376576201,0
+IQSU.US,D,20220302,000000,36.9864,37.5126,36.9864,37.5126,5562.3653881616,0
+IQSU.US,D,20220303,000000,37.2753,37.2753,37.2426,37.2426,199.41125237299,0
+IQSU.US,D,20220304,000000,36.7391,37.0867,36.7391,36.9258,20530.294846582,0
+IQSU.US,D,20220307,000000,36.1861,36.1861,35.7939,35.7939,6397.2741165313,0
+IQSU.US,D,20220308,000000,35.5923,36.1067,35.5824,35.5824,682.83247024689,0
+IQSU.US,D,20220309,000000,36.3331,36.5316,36.3331,36.5316,311.20240900633,0
+IQSU.US,D,20220310,000000,36.2477,36.2477,36.2477,36.2477,32.228081191594,0
+IQSU.US,D,20220311,000000,36.4531,36.4531,35.6608,35.6608,134651.94460109,0
+IQSU.US,D,20220314,000000,35.8793,35.9687,35.3242,35.4037,1516.7340710794,0
+IQSU.US,D,20220315,000000,36.2059,36.2258,36.2059,36.2258,246.74624662314,0
+IQSU.US,D,20220316,000000,36.6508,37.04,36.6508,37.04,316.23804669251,0
+IQSU.US,D,20220317,000000,36.9675,37.471,36.9675,37.471,339.40198004897,0
+IQSU.US,D,20220318,000000,37.3538,37.9396,37.3538,37.9396,6055.8578814079,0
+IQSU.US,D,20220321,000000,38.0488,38.0488,37.7112,37.9397,986.98498649255,0
+IQSU.US,D,20220322,000000,37.9198,38.4559,37.9198,38.4164,1268.980696919,0
+IQSU.US,D,20220323,000000,38.306,38.307,37.9639,37.9639,4279.2849057213,0
+IQSU.US,D,20220324,000000,38.4087,38.5237,38.4087,38.5237,382.70846415017,0
+IQSU.US,D,20220325,000000,38.6223,38.6223,38.6223,38.6223,117.83392185676,0
+IQSU.US,D,20220328,000000,38.6138,38.9941,38.5731,38.9941,908.42903858804,0
+IQSU.US,D,20220329,000000,39.5977,39.5977,39.5771,39.5771,299.11687855948,0
+IQSU.US,D,20220330,000000,39.4885,39.4985,39.2403,39.2692,17057.719098188,0
+IQSU.US,D,20220331,000000,39.1708,39.1708,38.8034,38.8034,3695.1509341237,0
+IQSU.US,D,20220401,000000,38.5939,38.8237,38.5939,38.8237,287.03134811263,0
+IQSU.US,D,20220404,000000,39.1807,39.1849,39.1807,39.1849,642.5473687574,0
+IQSU.US,D,20220405,000000,39.2105,39.2105,38.6545,38.7041,1661.7604364415,0
+IQSU.US,D,20220406,000000,38.0885,38.3765,38.0678,38.2514,6543.3076094307,0
+IQSU.US,D,20220407,000000,38.1183,38.5254,38.0836,38.5254,892.31499799225,0
+IQSU.US,D,20220408,000000,38.3368,38.3368,38.2272,38.2272,353.50176557029,0
+IQSU.US,D,20220411,000000,38.0786,38.0786,37.5206,37.5206,9921.2133693246,0
+IQSU.US,D,20220412,000000,37.2842,37.3778,37.2842,37.3778,2027.3477324587,0
+IQSU.US,D,20220413,000000,36.3509,37.8602,36.3509,37.8317,295027.94075829,0
+IQSU.US,D,20220414,000000,37.6814,37.6814,37.3069,37.3069,54837.087275034,0
+IQSU.US,D,20220418,000000,37.2346,37.2544,37.1826,37.1826,2680.9735041257,0
+IQSU.US,D,20220419,000000,37.1552,37.89,37.1552,37.8309,6954.2156446236,0
+IQSU.US,D,20220420,000000,37.9992,38.0091,37.9203,37.9203,1394.8716390737,0
+IQSU.US,D,20220421,000000,38.4162,38.4162,37.432,37.432,599.24088465619,0
+IQSU.US,D,20220422,000000,36.6786,36.6786,36.3929,36.3929,26475.368698894,0
+IQSU.US,D,20220425,000000,36.62,36.62,36.62,36.62,1037.3413633544,0
+IQSU.US,D,20220426,000000,36.4999,36.4999,35.6062,35.6062,3266.1146032606,0
+IQSU.US,D,20220427,000000,35.7056,35.7056,35.7056,35.7056,36.256591340543,0
+IQSU.US,D,20220428,000000,36.0621,36.5235,36.0621,36.5235,598.23375711896,0
+IQSU.US,D,20220429,000000,35.2882,35.2882,35.2882,35.2882,58.413397159763,0
+IQSU.US,D,20220502,000000,35.4473,35.5309,35.0601,35.5309,33130.467464958,0
+IQSU.US,D,20220503,000000,35.5069,35.6597,35.5069,35.6556,1990.0840135809,0
+IQSU.US,D,20220504,000000,35.8843,36.705,35.8843,36.705,542.8417425709,0
+IQSU.US,D,20220505,000000,35.4573,35.4573,35.2587,35.2881,2657.8095707692,0
+IQSU.US,D,20220506,000000,35.1792,35.1792,35.0913,35.0913,600.24801219343,0
+IQSU.US,D,20220509,000000,34.6034,34.6034,33.9899,33.9899,1300.2016505734,0
+IQSU.US,D,20220510,000000,34.4048,34.4346,33.8737,34.116,14213.59093303,0
+IQSU.US,D,20220511,000000,34.226,34.226,33.4376,33.4376,902.38627336462,0
+IQSU.US,D,20220512,000000,33.1437,33.3423,32.9253,33.3283,2675.9378664395,0
+IQSU.US,D,20220513,000000,33.7197,34.384,33.7197,34.1876,128429.91067603,0
+IQSU.US,D,20220516,000000,34.097,34.097,34.0073,34.0073,18481.797435842,0
+IQSU.US,D,20220517,000000,34.5338,34.7226,34.504,34.7226,5662.0710143481,0
+IQSU.US,D,20220518,000000,33.2629,33.2659,33.2232,33.2659,4494.8101986901,0
+IQSU.US,D,20220519,000000,33.1139,33.2827,33.1139,33.1232,1174.3107084187,0
+IQSU.US,D,20220520,000000,32.5281,33.0988,32.5281,33.0988,4970.1743962661,0
+IQSU.US,D,20220523,000000,33.3721,33.7136,33.3366,33.7136,1441.1995057866,0
+IQSU.US,D,20220524,000000,33.2629,33.4172,33.2629,33.4172,5687.249202779,0
+IQSU.US,D,20220525,000000,33.6591,33.8885,33.6591,33.6979,2721.2586056152,0
+IQSU.US,D,20220526,000000,34.2277,34.4246,34.2277,34.3803,7801.2099034401,0
+IQSU.US,D,20220527,000000,35.1396,35.2688,35.1296,35.2688,17300.436834662,0
+IQSU.US,D,20220531,000000,35.1693,35.1693,35.039,35.039,396.8082496715,0
+IQSU.US,D,20220601,000000,34.635,34.7845,34.635,34.7845,120.85530446848,0
+IQSU.US,D,20220602,000000,34.8416,35.4771,34.5836,35.4771,4543.1523204775,0
+IQSU.US,D,20220603,000000,35.07,35.07,34.793,34.793,531.76333966129,0
+IQSU.US,D,20220606,000000,34.8616,34.8772,34.8516,34.8772,414.93654534177,0
+IQSU.US,D,20220607,000000,34.931,35.2322,34.9162,35.2322,9561.6688385309,0
+IQSU.US,D,20220608,000000,34.8569,34.8569,34.8569,34.8569,389387.73397714,0
+IQSU.US,D,20220609,000000,34.7126,34.792,34.0949,34.0949,12044.238217821,0
+IQSU.US,D,20220610,000000,33.3225,33.3225,33.0743,33.0743,930.58584440726,0
+IQSU.US,D,20220613,000000,32.1011,32.1011,31.7895,31.7895,8289.6667590002,0
+IQSU.US,D,20220614,000000,31.6842,31.8976,31.5054,31.7195,2431.2058748908,0
+IQSU.US,D,20220615,000000,32.0416,32.3494,31.9126,32.2438,4617.679758233,0
+IQSU.US,D,20220616,000000,31.3366,31.3664,31.0834,31.1441,54724.288990863,0
+IQSU.US,D,20220617,000000,31.5015,31.5765,31.1978,31.4039,9031.3565371297,0
+IQSU.US,D,20220621,000000,31.7857,32.2839,31.7857,32.0946,6493.263339841,0
+IQSU.US,D,20220622,000000,32.2989,32.4832,32.227,32.227,3916.0299153106,0
+IQSU.US,D,20220623,000000,32.3337,32.5878,32.2862,32.5728,10924.137782715,0
+IQSU.US,D,20220624,000000,33.1608,33.5644,33.1608,33.5644,7137.5716959736,0
+IQSU.US,D,20220627,000000,33.4796,33.6012,33.37,33.3732,18667.88120315,0
+IQSU.US,D,20220628,000000,33.8682,33.8682,32.6127,32.6127,10947.220480832,0
+IQSU.US,D,20220629,000000,32.6327,32.7223,32.523,32.6148,3416.2393213012,0
+IQSU.US,D,20220630,000000,32.2839,32.4533,31.9949,32.185,7347.3231701663,0
+IQSU.US,D,20220701,000000,32.1444,32.576,32.1444,32.576,12254.905508933,0
+IQSU.US,D,20220705,000000,32.6626,32.8435,32.6626,32.8435,132.4746152796,0
+IQSU.US,D,20220706,000000,32.8991,33.1907,32.822,32.9919,8040.8077092436,0
+IQSU.US,D,20220707,000000,33.3102,33.649,33.3102,33.5703,16545.276571966,0
+IQSU.US,D,20220708,000000,33.4896,33.639,33.3501,33.5593,12099.348195537,0
+IQSU.US,D,20220711,000000,33.1309,33.1309,33.0671,33.0671,354662.64577946,0
+IQSU.US,D,20220712,000000,33.1408,33.1408,32.7567,32.7567,3238.6029053581,0
+IQSU.US,D,20220713,000000,32.6626,32.822,32.6626,32.6961,7903.3151161125,0
+IQSU.US,D,20220714,000000,32.6426,32.6426,32.6415,32.6415,929.3294980978,0
+IQSU.US,D,20220715,000000,33.1309,33.157,33.1309,33.157,517.8553142748,0
+IQSU.US,D,20220718,000000,33.4886,33.4886,32.9392,32.9392,525.8840788372,0
+IQSU.US,D,20220719,000000,33.8483,33.8603,33.8483,33.8603,5011.9562780782,0
+IQSU.US,D,20220720,000000,33.9679,34.2269,33.9679,34.1407,6661.8673956514,0
+IQSU.US,D,20220721,000000,34.3066,34.5212,33.9579,34.5212,3566.7786568462,0
+IQSU.US,D,20220722,000000,34.1921,34.1921,34.1295,34.1295,2755.8734360438,0
+IQSU.US,D,20220725,000000,33.9778,34.0836,33.938,34.0836,469.6827269004,0
+IQSU.US,D,20220726,000000,34.0077,34.0077,33.4896,33.6075,5008.9454913673,0
+IQSU.US,D,20220727,000000,34.1671,34.6379,34.1671,34.6379,1681.0225802525,0
+IQSU.US,D,20220728,000000,34.8557,35.0912,34.8547,35.0527,2622.3952251939,0
+IQSU.US,D,20220729,000000,35.3529,35.612,35.3529,35.612,1505.39335545,0
+IQSU.US,D,20220801,000000,35.6917,35.6917,35.5549,35.5549,1003.5955703,0
+IQSU.US,D,20220802,000000,35.3927,35.3927,35.3501,35.3501,376.3483388625,0
+IQSU.US,D,20220803,000000,36.0578,36.0578,36.0578,36.0578,28.1006759684,0
+IQSU.US,D,20220804,000000,35.9009,36.0933,35.9009,36.0703,2602.3233137879,0
+IQSU.US,D,20220805,000000,35.7315,35.9803,35.7315,35.9803,3612.94405308,0
+IQSU.US,D,20220808,000000,36.2696,36.2696,35.8411,35.9184,7325.2440676197,0
+IQSU.US,D,20220809,000000,35.6618,35.6618,35.6599,35.6599,164.5896735292,0
+IQSU.US,D,20220810,000000,36.1699,36.5087,36.1699,36.5087,3742.4078816487,0
+IQSU.US,D,20220811,000000,36.6632,36.6632,36.429,36.4356,2790.9992810043,0
+IQSU.US,D,20220812,000000,36.7581,37.0829,36.7581,37.0829,566954.22036059,0
+IQSU.US,D,20220815,000000,37.2371,37.3656,37.2361,37.3028,2029.2702431466,0
+IQSU.US,D,20220816,000000,37.2072,37.3955,37.1963,37.3767,2745.8374803408,0
+IQSU.US,D,20220817,000000,37.0966,37.1265,36.9671,37.0979,2461.8199339459,0
+IQSU.US,D,20220818,000000,37.255,37.256,37.1383,37.1383,978.5056810425,0
+IQSU.US,D,20220819,000000,36.6383,36.6383,36.5685,36.5928,3078.0276141101,0
+IQSU.US,D,20220822,000000,35.7863,35.8312,35.7216,35.7569,11434.967927998,0
+IQSU.US,D,20220823,000000,35.7614,35.7614,35.6696,35.6696,530.9020566887,0
+IQSU.US,D,20220824,000000,35.7714,35.8611,35.7593,35.7593,33330.412485233,0
+IQSU.US,D,20220825,000000,36.2189,36.2189,36.2189,36.2189,33.1186538199,0
+IQSU.US,D,20220826,000000,36.169,36.1699,34.9543,34.9543,6963.9496623117,0
+IQSU.US,D,20220829,000000,34.5856,34.645,34.5856,34.645,2136.6549691687,0
+IQSU.US,D,20220830,000000,34.1671,34.2768,34.1671,34.2238,533.9128433996,0
+IQSU.US,D,20220831,000000,34.0376,34.0376,34.0309,34.0309,1004.5991658703,0
+IQSU.US,D,20220901,000000,33.5803,33.9973,33.5793,33.9973,2665.5498347168,0
+IQSU.US,D,20220902,000000,34.3365,34.3365,33.6083,33.6083,3369.0703294971,0
+IQSU.US,D,20220906,000000,33.9081,33.9081,33.4717,33.4733,8548.6270678154,0
+IQSU.US,D,20220907,000000,34.2668,34.2668,34.1836,34.1836,2517.0176903124,0
+IQSU.US,D,20220908,000000,34.3266,34.3421,34.2469,34.3421,4294.3854453137,0
+IQSU.US,D,20220909,000000,34.8746,35.0141,34.8746,34.9612,1826.543937946,0
+IQSU.US,D,20220912,000000,35.0839,35.3429,35.0839,35.3316,324723.38272627,0
+IQSU.US,D,20220913,000000,34.1273,34.1641,33.7556,33.7556,3194.4447002649,0
+IQSU.US,D,20220914,000000,33.7287,33.8156,33.7287,33.8156,18230.313534499,0
+IQSU.US,D,20220915,000000,33.4577,33.4746,33.37,33.3744,17999.48655333,0
+IQSU.US,D,20220916,000000,32.94,33.1454,32.94,33.1454,3685,0
+IQSU.US,D,20220919,000000,33.06,33.3701,33.06,33.3701,1306,0
+IQSU.US,D,20220920,000000,33.13,33.13,32.81,33.0037,2892,0
+IQSU.US,D,20220921,000000,33.1,33.29,32.5036,32.5036,6543,0
+IQSU.US,D,20220922,000000,32.08,32.1727,32.078,32.1727,1987,0
+IQSU.US,D,20220923,000000,31.57,31.57,31.305,31.5445,4433,0
+IQSU.US,D,20220926,000000,31.39,31.53,31.3624,31.3624,96530,0
+IQSU.US,D,20220927,000000,31.28,31.2824,31.28,31.2824,144,0
+IQSU.US,D,20220928,000000,31.27,31.84,31.27,31.84,1225,0
+IQSU.US,D,20220929,000000,31.121,31.1566,31.04,31.1566,2512,0
+IQSU.US,D,20220930,000000,30.87,30.88,30.6852,30.6852,18292,0
+IQSU.US,D,20221003,000000,31.52,31.52,31.3986,31.3986,136,0
+IQSU.US,D,20221004,000000,31.83,32.36,31.83,32.36,1795,0
+IQSU.US,D,20221005,000000,32.3323,32.3323,32.3323,32.3323,45,0
+IQSU.US,D,20221006,000000,32.05,32.0613,32.04,32.0613,1172,0
+IQSU.US,D,20221007,000000,31.0341,31.054,31.0341,31.054,835,0
+IQSU.US,D,20221010,000000,31,31,30.8008,30.8008,4672,0
+IQSU.US,D,20221011,000000,30.61,30.61,30.485,30.5333,106805,0
+IQSU.US,D,20221012,000000,30.75,30.75,30.49,30.49,6665,0
+IQSU.US,D,20221013,000000,31.27,31.27,31.21,31.21,1778,0
+IQSU.US,D,20221014,000000,31.59,31.59,30.3913,30.3913,1105,0
+IQSU.US,D,20221017,000000,31.315,31.315,31.2605,31.2605,416,0
+IQSU.US,D,20221018,000000,32.1,32.1,31.445,31.66,19832,0
+IQSU.US,D,20221019,000000,31.37,31.37,31.3698,31.3698,243,0
+IQSU.US,D,20221020,000000,31.115,31.1771,31.115,31.1771,1062,0
+IQSU.US,D,20221021,000000,31.84,31.8443,31.8,31.8443,646,0
+IQSU.US,D,20221024,000000,32.206,32.206,32.206,32.206,101,0
+IQSU.US,D,20221025,000000,32.6889,32.8189,32.63,32.8189,487,0
+IQSU.US,D,20221026,000000,32.65,32.8,32.4618,32.4618,6462,0
+IQSU.US,D,20221027,000000,32.65,32.65,32.21,32.2115,33191,0
+IQSU.US,D,20221028,000000,32.3,33.119,32.3,33.1089,1601,0
+IQSU.US,D,20221031,000000,32.87,32.9338,32.769,32.81,2516,0
+IQSU.US,D,20221101,000000,32.65,32.65,32.6297,32.6297,288,0
+IQSU.US,D,20221102,000000,32.02,32.02,31.738,31.738,11600,0
+IQSU.US,D,20221103,000000,31.3701,31.44,31.2356,31.2356,1212,0
+IQSU.US,D,20221104,000000,31.405,31.6204,31.405,31.6204,2157,0
+IQSU.US,D,20221107,000000,31.9,31.9476,31.9,31.9476,1586,0
+IQSU.US,D,20221108,000000,32.18,32.18,32.175,32.175,359,0
+IQSU.US,D,20221109,000000,31.591,31.625,31.4415,31.4415,2264,0
+IQSU.US,D,20221110,000000,33.11,33.4235,33.1,33.4235,3827,0
+IQSU.US,D,20221111,000000,33.47,33.8672,33.47,33.8672,690,0
+IQSU.US,D,20221114,000000,33.63,33.67,33.5244,33.5244,130700,0
+IQSU.US,D,20221115,000000,34.17,34.17,33.5,33.8,14350,0
+IQSU.US,D,20221116,000000,33.69,33.69,33.48,33.5516,2604,0
+IQSU.US,D,20221117,000000,33.49,33.49,33.27,33.3667,2712,0
+IQSU.US,D,20221118,000000,33.8,33.8,33.4,33.57,1918,0
+IQSU.US,D,20221121,000000,33.38,33.38,33.3559,33.3559,1644,0
+IQSU.US,D,20221122,000000,33.6,33.8197,33.6,33.8197,159,0
+IQSU.US,D,20221123,000000,34.0484,34.0484,34.0484,34.0484,47,0
+IQSU.US,D,20221125,000000,34.004,34.004,34.004,34.004,4,0
+IQSU.US,D,20221128,000000,33.68,33.68,33.42,33.44,3292,0
+IQSU.US,D,20221129,000000,33.36,33.36,33.3329,33.3329,433,0
+IQSU.US,D,20221130,000000,33.37,34.4747,33.37,34.4747,952,0
+IQSU.US,D,20221201,000000,34.6,34.6,34.5356,34.5356,1151,0
+IQSU.US,D,20221202,000000,34.28,34.51,34.28,34.4239,1680,0
+IQSU.US,D,20221205,000000,33.71,33.7165,33.71,33.7165,162,0
+IQSU.US,D,20221206,000000,33.33,33.37,33.2333,33.2333,539,0
+IQSU.US,D,20221207,000000,33.12,33.24,33.11,33.158,3255,0
+IQSU.US,D,20221208,000000,33.41,33.5,33.41,33.4329,3437,0
+IQSU.US,D,20221209,000000,33.4,33.48,33.2176,33.2176,1441,0
+IQSU.US,D,20221212,000000,33.2407,33.6897,33.2407,33.6897,109448,0
+IQSU.US,D,20221213,000000,33.95,34.07,33.85,33.9976,4244,0
+IQSU.US,D,20221214,000000,34.15,34.16,33.66,33.7772,4660,0
+IQSU.US,D,20221215,000000,33.55,33.55,32.85,32.88,4645,0
+IQSU.US,D,20221216,000000,32.1699,32.3616,32.1699,32.3616,309,0
+IQSU.US,D,20221219,000000,32.2,32.24,31.85,31.9712,3611,0
+IQSU.US,D,20221220,000000,32.02,32.02,31.98,31.9828,5721,0
+IQSU.US,D,20221221,000000,32.2,32.415,32.2,32.3888,6599,0
+IQSU.US,D,20221222,000000,32.13,32.13,31.53,31.8943,842,0
+IQSU.US,D,20221223,000000,31.965,32.079,31.93,32.0543,7071,0
+IQSU.US,D,20221227,000000,31.8653,31.8733,31.8653,31.8733,196,0
+IQSU.US,D,20221228,000000,31.94,31.99,31.4732,31.4732,9486,0
+IQSU.US,D,20221229,000000,32.15,32.15,32.11,32.1119,436,0
+IQSU.US,D,20221230,000000,31.7551,31.983,31.75,31.983,8387,0
+IQSU.US,D,20230103,000000,31.85,31.851,31.6736,31.85,1828,0
+IQSU.US,D,20230104,000000,31.99,32.0298,31.88,32.0298,6373,0
+IQSU.US,D,20230105,000000,31.65,31.6501,31.615,31.615,1123,0
+IQSU.US,D,20230106,000000,32.088,32.51,32.088,32.3994,1530,0
+IQSU.US,D,20230109,000000,32.55,32.62,32.4671,32.4671,665,0
+IQSU.US,D,20230110,000000,32.54,32.6845,32.49,32.6845,91935,0
+IQSU.US,D,20230111,000000,33.13,33.1936,33.13,33.1936,2104,0
+IQSU.US,D,20230112,000000,33.36,33.36,33.27,33.2776,15544,0
+IQSU.US,D,20230113,000000,33.425,33.5213,33.42,33.5213,3108,0
+IQSU.US,D,20230117,000000,33.56,33.63,33.5002,33.5002,1332,0
+IQSU.US,D,20230118,000000,33.82,33.82,33.0303,33.0303,10203,0
+IQSU.US,D,20230119,000000,32.71,32.7558,32.71,32.7558,854,0
+IQSU.US,D,20230120,000000,33.03,33.4513,32.93,33.4513,4147,0
+IQSU.US,D,20230123,000000,33.8,33.9279,33.8,33.9279,913,0
+IQSU.US,D,20230124,000000,33.73,33.91,33.73,33.8891,1300,0
+IQSU.US,D,20230125,000000,33.57,33.83,33.57,33.8101,4297,0
+IQSU.US,D,20230126,000000,34,34.2382,34,34.2382,201,0
+IQSU.US,D,20230127,000000,34.65,34.65,34.4539,34.4539,547,0
+IQSU.US,D,20230130,000000,34.33,34.33,33.9664,33.9664,647,0
+IQSU.US,D,20230131,000000,34.22,34.4613,34.22,34.4613,1583,0
+IQSU.US,D,20230201,000000,34.33,34.92,34.33,34.9124,4578,0
+IQSU.US,D,20230202,000000,35.4,35.5507,35.31,35.5507,996,0
+IQSU.US,D,20230203,000000,35.22,35.22,35.1694,35.1694,424,0
+IQSU.US,D,20230206,000000,34.99,34.99,34.83,34.8847,1774,0
+IQSU.US,D,20230207,000000,34.73,35.4199,34.73,35.4199,4935,0
+IQSU.US,D,20230208,000000,35.0809,35.0809,34.9654,34.9654,699,0
+IQSU.US,D,20230209,000000,35.47,35.47,34.6631,34.6631,523,0
+IQSU.US,D,20230210,000000,34.52,34.6589,34.52,34.6589,321,0
+IQSU.US,D,20230213,000000,35.0651,35.0651,35.0651,35.0651,241,0
+IQSU.US,D,20230214,000000,34.81,35.17,34.81,35.1691,1288,0
+IQSU.US,D,20230215,000000,35.28,35.28,35.22,35.2781,12749,0
+IQSU.US,D,20230216,000000,35.03,35.18,34.83,34.83,2792,0
+IQSU.US,D,20230217,000000,34.6277,34.6277,34.6277,34.6277,91,0
+IQSU.US,D,20230221,000000,33.94,33.94,33.8947,33.8947,501302,0
+IQSU.US,D,20230222,000000,34.0899,34.0899,33.79,33.8444,2893,0
+IQSU.US,D,20230223,000000,34.061,34.1325,33.72,34.1119,994,0
+IQSU.US,D,20230224,000000,33.63,33.6821,33.601,33.6821,903,0
+IQSU.US,D,20230227,000000,34.13,34.13,33.8293,33.8293,529,0
+IQSU.US,D,20230228,000000,33.96,34.02,33.79,33.79,24551,0
+IQSU.US,D,20230301,000000,33.559,33.6999,33.4845,33.5519,17169,0
+IQSU.US,D,20230302,000000,33.46,33.83,33.46,33.8169,1500,0
+IQSU.US,D,20230303,000000,34.38,34.3889,34.35,34.3889,3206,0
+IQSU.US,D,20230306,000000,34.36,34.699,34.36,34.4365,5220,0
+IQSU.US,D,20230307,000000,34.47,34.47,33.91,33.9231,5113,0
+IQSU.US,D,20230308,000000,33.9182,34.0008,33.879,34.0008,667,0
+IQSU.US,D,20230309,000000,34.2299,34.2299,33.4,33.4094,88627,0
+IQSU.US,D,20230310,000000,32.776,32.8383,32.776,32.8383,1869,0
+IQSU.US,D,20230313,000000,33,33.0146,32.865,32.865,990,0
+IQSU.US,D,20230314,000000,33.14,33.4115,33.14,33.4115,511,0
+IQSU.US,D,20230315,000000,33.07,33.36,32.98,33.2383,2590,0
+IQSU.US,D,20230316,000000,33.3,34.02,33.24,34.02,5922,0
+IQSU.US,D,20230317,000000,34.01,34.01,33.54,33.5991,165906,0
+IQSU.US,D,20230320,000000,33.5,33.7891,33.5,33.7891,975,0
+IQSU.US,D,20230321,000000,34.23,34.2732,34.19,34.2732,1881,0
+IQSU.US,D,20230322,000000,34.25,34.26,33.8293,33.8293,1582,0
+IQSU.US,D,20230323,000000,34.29,34.29,33.9383,33.9383,400,0
+IQSU.US,D,20230324,000000,34.0084,34.0084,34.0084,34.0084,279,0
+IQSU.US,D,20230327,000000,34.13,34.13,34.02,34.0344,3955,0
+IQSU.US,D,20230328,000000,33.9499,33.9537,33.9499,33.9537,2477,0
+IQSU.US,D,20230329,000000,34.54,34.54,34.497,34.497,267,0
+IQSU.US,D,20230330,000000,34.82,34.82,34.675,34.7375,4542,0
+IQSU.US,D,20230331,000000,35.08,35.2795,35.08,35.2795,276,0
+IQSU.US,D,20230403,000000,35.1992,35.3415,35.1992,35.3415,493,0
+IQSU.US,D,20230404,000000,35.54,35.54,35.09,35.1054,2318,0
+IQSU.US,D,20230405,000000,34.9399,34.9487,34.8662,34.9487,1809,0
+IQSU.US,D,20230406,000000,34.8122,35.0903,34.8122,35.0903,306,0
+IQSU.US,D,20230410,000000,35,35.06,35,35.0533,1876,0
+IQSU.US,D,20230411,000000,35.0453,35.165,35.0242,35.0242,391577,0
+IQSU.US,D,20230412,000000,35.37,35.37,34.88,34.88,2289,0
+IQSU.US,D,20230413,000000,34.84,35.3563,34.84,35.3563,5417,0
+IQSU.US,D,20230414,000000,35.2648,35.2648,35.2648,35.2648,145,0
+IQSU.US,D,20230417,000000,35.3831,35.3831,35.3831,35.3831,82,0
+IQSU.US,D,20230418,000000,35.41,35.4633,35.41,35.4633,568,0
+IQSU.US,D,20230419,000000,35.3463,35.4701,35.3463,35.4388,561,0
+IQSU.US,D,20230420,000000,35.4,35.4,35.2328,35.2328,262,0
+IQSU.US,D,20230421,000000,35.15,35.2947,35.15,35.2947,1172,0
+IQSU.US,D,20230424,000000,35.2,35.28,35.171,35.2637,3863,0
+IQSU.US,D,20230425,000000,35.03,35.03,34.672,34.672,665,0
+IQSU.US,D,20230426,000000,34.75,34.86,34.65,34.6766,2029,0
+IQSU.US,D,20230427,000000,35.41,35.41,35.3784,35.3784,193,0
+IQSU.US,D,20230428,000000,35.6625,35.6625,35.6625,35.6625,95,0
+IQSU.US,D,20230501,000000,35.74,35.7814,35.6402,35.6402,796,0
+IQSU.US,D,20230502,000000,35.19,35.28,35.19,35.2456,1210,0
+IQSU.US,D,20230503,000000,35.0295,35.0295,35.0295,35.0295,403,0
+IQSU.US,D,20230504,000000,34.92,34.92,34.8269,34.8269,407,0
+IQSU.US,D,20230505,000000,35.31,35.61,35.31,35.5435,779,0
+IQSU.US,D,20230508,000000,35.6,35.6,35.5902,35.5902,104,0
+IQSU.US,D,20230509,000000,35.48,35.48,35.4287,35.4287,512,0
+IQSU.US,D,20230510,000000,35.81,35.81,35.6011,35.6656,811,0
+IQSU.US,D,20230511,000000,35.5099,35.66,35.5099,35.6577,5447,0
+IQSU.US,D,20230512,000000,35.41,35.5886,35.39,35.5886,13617,0
+IQSU.US,D,20230515,000000,35.5587,35.6755,35.5587,35.6755,5385,0
+IQSU.US,D,20230516,000000,35.5489,35.5489,35.5489,35.5489,167,0
+IQSU.US,D,20230517,000000,35.94,35.9585,35.92,35.9585,239560,0
+IQSU.US,D,20230518,000000,36.0648,36.3901,36.0648,36.3901,1528,0
+IQSU.US,D,20230519,000000,36.3247,36.3247,36.3247,36.3247,62,0
+IQSU.US,D,20230522,000000,36.3099,36.3099,36.3099,36.3099,10,0
+IQSU.US,D,20230523,000000,35.94,35.94,35.8944,35.8944,965,0
+IQSU.US,D,20230524,000000,35.6,35.6293,35.6,35.6293,560,0
+IQSU.US,D,20230525,000000,36.1044,36.1044,36.1044,36.1044,19,0
+IQSU.US,D,20230526,000000,36.58,36.76,36.58,36.6967,1488,0
+IQSU.US,D,20230530,000000,36.76,36.76,36.6853,36.6853,940,0
+IQSU.US,D,20230531,000000,36.42,36.55,36.41,36.4692,22787,0
+IQSU.US,D,20230601,000000,36.85,36.94,36.8152,36.8152,2823,0
+IQSU.US,D,20230602,000000,37.32,37.42,37.2816,37.3487,5492,0
+IQSU.US,D,20230605,000000,37.41,37.41,37.2839,37.2839,2569,0
+IQSU.US,D,20230606,000000,37.3199,37.3851,37.3199,37.3851,650,0
+IQSU.US,D,20230607,000000,37.49,37.52,37.0635,37.0635,3657,0
+IQSU.US,D,20230608,000000,37.25,37.3468,37.25,37.3468,1091,0
+IQSU.US,D,20230609,000000,37.6192,37.6489,37.3954,37.3954,1421,0
+IQSU.US,D,20230612,000000,37.56,37.7949,37.56,37.7949,1375,0
+IQSU.US,D,20230613,000000,38.0536,38.0536,38.0536,38.0536,94,0
+IQSU.US,D,20230614,000000,38.19,38.22,38.1398,38.1398,2440,0
+IQSU.US,D,20230615,000000,38.22,38.6358,38.22,38.6358,6196,0
+IQSU.US,D,20230616,000000,38.62,38.66,38.3552,38.3552,376274,0
+IQSU.US,D,20230620,000000,38.0622,38.27,38.0622,38.2148,3121,0
+IQSU.US,D,20230621,000000,37.96,38.07,37.9292,37.9292,1605,0
+IQSU.US,D,20230622,000000,38.07,38.1577,37.9401,38.1577,1704,0
+IQSU.US,D,20230623,000000,38.02,38.02,37.8934,37.8934,347,0
+IQSU.US,D,20230626,000000,37.8499,37.85,37.6584,37.6584,4811,0
+IQSU.US,D,20230627,000000,37.83,38.17,37.83,38.1587,4333,0
+IQSU.US,D,20230628,000000,38.159,38.159,38.0998,38.0998,506,0
+IQSU.US,D,20230629,000000,38.2689,38.2689,38.1712,38.2462,1574,0
+IQSU.US,D,20230630,000000,38.5924,38.7909,38.5924,38.7909,3724,0
+IQSU.US,D,20230703,000000,38.7896,38.7896,38.7896,38.7896,91,0
+IQSU.US,D,20230705,000000,38.711,38.7437,38.701,38.7437,1143,0
+IQSU.US,D,20230706,000000,38.35,38.459,38.3499,38.4456,11070,0
+IQSU.US,D,20230707,000000,38.6236,38.6236,38.3119,38.3119,1215,0
+IQSU.US,D,20230710,000000,38.39,38.39,38.3081,38.3081,558,0
+IQSU.US,D,20230711,000000,38.429,38.5658,38.4025,38.5658,349837,0
+IQSU.US,D,20230712,000000,38.94,38.94,38.85,38.8652,2940,0
+IQSU.US,D,20230713,000000,39.07,39.31,39.07,39.2868,5726,0
+IQSU.US,D,20230714,000000,39.46,39.5,39.2823,39.2823,6677,0
+IQSU.US,D,20230717,000000,39.415,39.539,39.415,39.505,1174,0
+IQSU.US,D,20230718,000000,39.5,39.89,39.5,39.8224,4293,0
+IQSU.US,D,20230719,000000,39.91,39.98,39.91,39.9297,1442,0
+IQSU.US,D,20230720,000000,39.78,39.8,39.4,39.4576,32998,0
+IQSU.US,D,20230721,000000,39.59,39.59,39.47,39.4925,472,0
+IQSU.US,D,20230724,000000,39.649,39.649,39.6145,39.6145,376,0
+IQSU.US,D,20230725,000000,39.71,39.92,39.71,39.81,53102,0
+IQSU.US,D,20230726,000000,39.6989,39.6989,39.6989,39.6989,4,0
+IQSU.US,D,20230727,000000,40.14,40.14,39.4236,39.4236,1298,0
+IQSU.US,D,20230728,000000,39.8866,39.8866,39.8866,39.8866,65,0
+IQSU.US,D,20230731,000000,39.9679,39.9679,39.9367,39.9367,590,0
+IQSU.US,D,20230801,000000,39.85,39.8508,39.85,39.8508,198,0
+IQSU.US,D,20230802,000000,39.4244,39.4244,39.22,39.239,5828,0
+IQSU.US,D,20230803,000000,39.1066,39.1967,39.1066,39.1967,2646,0
+IQSU.US,D,20230804,000000,39.295,39.295,38.9364,38.9364,563,0
+IQSU.US,D,20230807,000000,39.14,39.2105,39.14,39.2105,563,0
+IQSU.US,D,20230808,000000,38.791,39.0878,38.79,39.0878,4043,0
+IQSU.US,D,20230809,000000,38.95,38.95,38.7781,38.7781,1856,0
+IQSU.US,D,20230810,000000,39.065,39.065,38.8336,38.8336,143307,0
+IQSU.US,D,20230811,000000,38.789,38.789,38.7272,38.7272,258,0
+IQSU.US,D,20230814,000000,38.8901,38.9887,38.8901,38.9887,949,0
+IQSU.US,D,20230815,000000,38.74,38.74,38.49,38.6274,4165,0
+IQSU.US,D,20230816,000000,38.59,38.6185,38.3322,38.3322,3127,0
+IQSU.US,D,20230817,000000,38.34,38.34,38.0418,38.0418,181,0
+IQSU.US,D,20230818,000000,37.79,38.01,37.79,38.01,1239,0
+IQSU.US,D,20230821,000000,38.3269,38.3269,38.3269,38.3269,351,0
+IQSU.US,D,20230822,000000,38.21,38.36,38.21,38.247,4956,0
+IQSU.US,D,20230823,000000,38.77,38.77,38.6907,38.6907,201,0
+IQSU.US,D,20230824,000000,38.4699,38.4699,38.1958,38.1958,10343,0
+IQSU.US,D,20230825,000000,38.17,38.53,38.17,38.4556,3588,0
+IQSU.US,D,20230828,000000,38.67,38.6834,38.67,38.6834,438,0
+IQSU.US,D,20230829,000000,39.09,39.3042,39.09,39.3042,3360,0
+IQSU.US,D,20230830,000000,39.49,39.5011,39.45,39.5011,1916,0
+IQSU.US,D,20230831,000000,39.73,39.73,39.56,39.56,5711,0
+IQSU.US,D,20230901,000000,39.89,39.89,39.64,39.64,3484,0
+IQSU.US,D,20230905,000000,39.5584,39.5584,39.5093,39.5093,248,0
+IQSU.US,D,20230906,000000,39.195,39.195,39.1383,39.1665,1276,0
+IQSU.US,D,20230907,000000,38.9344,39.07,38.9344,39.051,2365,0
+IQSU.US,D,20230908,000000,39.18,39.18,39.0847,39.0847,3006,0
+IQSU.US,D,20230911,000000,39.38,39.449,39.38,39.449,6636,0
+IQSU.US,D,20230912,000000,39.275,39.28,39.16,39.21,928322,0
+IQSU.US,D,20230913,000000,39.15,39.2116,39.1499,39.2116,2682,0
+IQSU.US,D,20230914,000000,39.4,39.58,39.3999,39.4999,2394,0
+IQSU.US,D,20230915,000000,38.8638,38.8638,38.8638,38.8638,295,0
+IQSU.US,D,20230918,000000,38.83,38.97,38.83,38.9,1183,0
+IQSU.US,D,20230919,000000,38.78,38.7862,38.63,38.7862,1105,0
+IQSU.US,D,20230920,000000,38.77,38.77,38.3847,38.3847,150,0
+IQSU.US,D,20230921,000000,38.09,38.09,37.7192,37.7192,2644,0
+IQSU.US,D,20230922,000000,37.9211,37.9211,37.6277,37.6277,912,0
+IQSU.US,D,20230925,000000,37.49,37.75,37.49,37.7483,1128,0
+IQSU.US,D,20230926,000000,37.3,37.3125,37.18,37.1849,711,0
+IQSU.US,D,20230927,000000,37.34,37.34,37.1831,37.1831,465,0
+IQSU.US,D,20230928,000000,37.4501,37.4901,37.4278,37.4278,1105,0
+IQSU.US,D,20230929,000000,37.69,37.69,37.3827,37.3827,427,0
+IQSU.US,D,20231002,000000,37.4815,37.4815,37.4815,37.4815,154,0
+IQSU.US,D,20231003,000000,36.94,36.94,36.9,36.9047,1123,0
+IQSU.US,D,20231004,000000,37.22,37.3306,37.12,37.3306,1448,0
+IQSU.US,D,20231005,000000,37.21,37.3,37.0203,37.2782,2153,0
+IQSU.US,D,20231006,000000,37,37.84,37,37.762,7876,0
+IQSU.US,D,20231009,000000,37.5901,37.9288,37.5901,37.9288,3760,0
+IQSU.US,D,20231010,000000,37.98,38.2103,37.98,38.1244,869,0
+IQSU.US,D,20231011,000000,38.23,38.3453,38.2299,38.3453,248029,0
+IQSU.US,D,20231012,000000,38.42,38.42,38.1428,38.1428,1542,0
+IQSU.US,D,20231013,000000,37.9,37.9,37.84,37.8899,925,0
+IQSU.US,D,20231016,000000,38.35,38.38,38.3,38.3528,2696,0
+IQSU.US,D,20231017,000000,38.24,38.2613,38.2299,38.2613,11460,0
+IQSU.US,D,20231018,000000,38.01,38.01,37.7509,37.7509,6571,0
+IQSU.US,D,20231019,000000,37.58,37.86,37.4097,37.4097,2016,0
+IQSU.US,D,20231020,000000,36.8867,36.8867,36.8867,36.8867,16,0
+IQSU.US,D,20231023,000000,36.81,37.11,36.81,36.8397,6818,0
+IQSU.US,D,20231024,000000,37.01,37.16,37.01,37.1488,1157,0
+IQSU.US,D,20231025,000000,36.75,36.8301,36.49,36.5242,4614,0
+IQSU.US,D,20231026,000000,36.37,36.45,35.99,36.0315,5599,0
+IQSU.US,D,20231027,000000,35.9338,35.9338,35.9338,35.9338,17,0
+IQSU.US,D,20231030,000000,36.41,36.4264,36.23,36.4264,3747,0
+IQSU.US,D,20231031,000000,36.59,36.68,36.59,36.6602,1471,0
+IQSU.US,D,20231101,000000,36.8,37.085,36.76,37.085,5987,0
+IQSU.US,D,20231102,000000,37.57,37.83,37.52,37.81,713546,0
+IQSU.US,D,20231103,000000,38.17,38.25,38.14,38.1746,1943,0
+IQSU.US,D,20231106,000000,38.27,38.27,38.12,38.2603,4482,0
+IQSU.US,D,20231107,000000,38.32,38.53,38.32,38.4518,1385,0
+IQSU.US,D,20231108,000000,38.5,38.5478,38.5,38.5478,1986,0
+IQSU.US,D,20231109,000000,38.77,38.77,38.21,38.21,8509,0
+IQSU.US,D,20231110,000000,38.33,38.8663,38.33,38.8663,1690,0
+IQSU.US,D,20231113,000000,38.9099,38.91,38.8253,38.8253,1507,0
+IQSU.US,D,20231114,000000,39.61,39.74,39.58,39.5924,1220,0
+IQSU.US,D,20231115,000000,39.77,39.79,39.6623,39.6623,1438,0
+IQSU.US,D,20231116,000000,39.59,39.7459,39.5899,39.7459,796,0
+IQSU.US,D,20231117,000000,39.67,39.77,39.62,39.731,57059,0
+IQSU.US,D,20231120,000000,39.7448,40.14,39.7448,40.0484,1399,0
+IQSU.US,D,20231121,000000,39.9379,39.9604,39.9379,39.9604,501,0
+IQSU.US,D,20231122,000000,40.21,40.21,40.1542,40.1542,2962,0
+IQSU.US,D,20231124,000000,40.1316,40.1316,40.1316,40.1316,16,0
+IQSU.US,D,20231127,000000,40.13,40.16,40.1101,40.1101,1835,0
+IQSU.US,D,20231128,000000,40.12,40.1583,40.12,40.1583,210,0
+IQSU.US,D,20231129,000000,40.2935,40.3015,40.1485,40.1485,879,0
+IQSU.US,D,20231130,000000,40.02,40.2793,40.02,40.2793,1877,0
+IQSU.US,D,20231201,000000,40.47,40.5034,40.47,40.5034,255,0
+IQSU.US,D,20231204,000000,40.0025,40.2328,40.0025,40.2328,2400,0
+IQSU.US,D,20231205,000000,40.11,40.31,40.11,40.2774,3044,0
+IQSU.US,D,20231206,000000,40.097,40.097,40.097,40.097,209,0
+IQSU.US,D,20231207,000000,40.29,40.51,40.29,40.4759,2011,0
+IQSU.US,D,20231208,000000,40.44,40.67,40.44,40.6451,1560,0
+IQSU.US,D,20231211,000000,40.57,40.7312,40.57,40.7312,1424,0
+IQSU.US,D,20231212,000000,40.92,40.94,40.92,40.9265,184315,0
+IQSU.US,D,20231213,000000,41.01,41.4698,40.98,41.4698,3278,0
+IQSU.US,D,20231214,000000,41.6,41.69,41.49,41.53,5842,0
+IQSU.US,D,20231215,000000,41.38,41.5169,41.38,41.5142,42461,0
+IQSU.US,D,20231218,000000,41.58,41.69,41.58,41.6193,13061,0
+IQSU.US,D,20231219,000000,41.64,41.83,41.64,41.8143,30856,0
+IQSU.US,D,20231220,000000,41.94,41.979,41.3166,41.3166,5672,0
+IQSU.US,D,20231221,000000,41.59,41.6603,41.41,41.6603,17693,0
+IQSU.US,D,20231222,000000,41.85,41.86,41.63,41.7446,15130,0
+IQSU.US,D,20231226,000000,41.82,41.8748,41.82,41.8748,887,0
+IQSU.US,D,20231227,000000,41.9327,41.9327,41.86,41.8952,1465,0
+IQSU.US,D,20231228,000000,41.95,41.99,41.9395,41.9395,365,0
+IQSU.US,D,20231229,000000,41.76,41.99,41.7599,41.99,20957,0
+IQSU.US,D,20240102,000000,41.5,41.5,41.3499,41.479,2763,0
+IQSU.US,D,20240103,000000,41.23,41.3,41.1413,41.1413,4113,0
+IQSU.US,D,20240104,000000,41.1499,41.15,40.9573,40.9573,7468,0
+IQSU.US,D,20240105,000000,41.07,41.22,40.9099,40.9731,3168,0
+IQSU.US,D,20240108,000000,41.21,41.5687,41.143,41.5687,7177,0
+IQSU.US,D,20240109,000000,41.5209,41.5209,41.5209,41.5209,419,0
+IQSU.US,D,20240110,000000,41.84,41.84,41.7678,41.7678,1930,0
+IQSU.US,D,20240111,000000,41.87,41.87,41.4899,41.7649,51180,0
+IQSU.US,D,20240112,000000,41.8099,41.81,41.7,41.7965,3541,0
+IQSU.US,D,20240116,000000,41.61,41.71,41.53,41.6158,1478,0
+IQSU.US,D,20240117,000000,41.32,41.4265,41.27,41.4265,1612,0
+IQSU.US,D,20240118,000000,41.5668,41.7582,41.4399,41.7582,2935,0
+IQSU.US,D,20240119,000000,42.05,42.27,42.0499,42.2496,2896,0
+IQSU.US,D,20240122,000000,42.37,42.41,42.36,42.3722,10369,0
+IQSU.US,D,20240123,000000,42.46,42.51,41.98,42.4886,7203,0
+IQSU.US,D,20240124,000000,42.78,42.78,42.4874,42.4874,3226,0
+IQSU.US,D,20240125,000000,42.51,42.609,42.49,42.609,3428,0
+IQSU.US,D,20240126,000000,42.62,42.74,42.6,42.6174,2170,0
+IQSU.US,D,20240129,000000,42.69,42.9331,42.6899,42.9171,34053,0
+IQSU.US,D,20240130,000000,42.82,42.89,42.8101,42.8101,8404,0
+IQSU.US,D,20240131,000000,42.4435,42.45,42.05,42.05,7961,0
+IQSU.US,D,20240201,000000,42.24,42.51,42.1233,42.4826,4191,0
+IQSU.US,D,20240202,000000,42.57,42.95,42.39,42.8557,13731,0
+IQSU.US,D,20240205,000000,42.4945,42.69,42.4945,42.629,2960,0
+IQSU.US,D,20240206,000000,42.68,42.7051,42.54,42.7051,6632,0
+IQSU.US,D,20240207,000000,43,43.11,43,43.0614,3155,0
+IQSU.US,D,20240208,000000,43.1154,43.18,43.04,43.1404,8679,0
+IQSU.US,D,20240209,000000,43.44,43.5,43.43,43.459,4116,0
+IQSU.US,D,20240212,000000,43.42,43.5095,43.36,43.36,162373,0
+IQSU.US,D,20240213,000000,42.73,42.7302,42.43,42.6699,4934,0
+IQSU.US,D,20240214,000000,42.8813,43.0374,42.78,43.0374,1897,0
+IQSU.US,D,20240215,000000,43.08,43.2452,43,43.2452,3963,0
+IQSU.US,D,20240216,000000,43.14,43.1401,43.0439,43.0439,1515,0
+IQSU.US,D,20240220,000000,42.7882,42.79,42.7491,42.7491,596,0
+IQSU.US,D,20240221,000000,42.63,42.837,42.5402,42.837,1645,0
+IQSU.US,D,20240222,000000,43.32,43.6,43.32,43.5649,4115,0
+IQSU.US,D,20240223,000000,43.66,43.66,43.48,43.5457,4246,0
+IQSU.US,D,20240226,000000,43.53,43.53,43.376,43.376,2147,0
+IQSU.US,D,20240227,000000,43.36,43.4366,43.32,43.4366,3282,0
+IQSU.US,D,20240228,000000,43.2817,43.3301,43.2817,43.3193,1480,0
+IQSU.US,D,20240229,000000,43.5,43.6377,43.5,43.6377,1101,0
+IQSU.US,D,20240301,000000,43.64,43.8771,43.64,43.8771,793,0
+IQSU.US,D,20240304,000000,43.73,43.73,43.66,43.69,8183,0
+IQSU.US,D,20240305,000000,43.155,43.2,42.9299,43.0656,2287,0
+IQSU.US,D,20240306,000000,43.3,43.38,43.115,43.2109,1091,0
+IQSU.US,D,20240307,000000,43.46,43.62,43.4599,43.5947,1929,0
+IQSU.US,D,20240308,000000,43.51,43.51,43.4353,43.4353,1394,0
+IQSU.US,D,20240311,000000,43.33,43.4188,43.33,43.4188,46160,0
+IQSU.US,D,20240312,000000,43.732,43.8439,43.732,43.8439,360,0
+IQSU.US,D,20240313,000000,43.86,43.86,43.7344,43.7344,7545,0
+IQSU.US,D,20240314,000000,43.9,43.9,43.5425,43.7258,141439,0
+IQSU.US,D,20240315,000000,43.32,43.3201,43.2666,43.2666,3991,0
+IQSU.US,D,20240318,000000,43.64,43.7101,43.5602,43.5602,5478,0
+IQSU.US,D,20240319,000000,43.8154,43.8154,43.8154,43.8154,311,0
+IQSU.US,D,20240320,000000,43.81,44.24,43.8,44.24,3420,0
+IQSU.US,D,20240321,000000,44.48,44.5,44.29,44.31,258340,0
+IQSU.US,D,20240322,000000,44.28,44.28,44.1454,44.1454,1999,0
+IQSU.US,D,20240325,000000,43.96,43.9601,43.9314,43.9314,699,0
+IQSU.US,D,20240326,000000,44.095,44.095,43.89,43.89,12956,0
+IQSU.US,D,20240327,000000,44.34,44.34,44.34,44.34,257,0
+IQSU.US,D,20240328,000000,44.41,44.4425,44.36,44.36,617,0
+IQSU.US,D,20240401,000000,44.45,44.45,44.19,44.3,14479,0
+IQSU.US,D,20240402,000000,43.8,43.9205,43.68,43.9205,13065,0
+IQSU.US,D,20240403,000000,43.8,44.03,43.8,43.91,16514,0
+IQSU.US,D,20240404,000000,44.22,44.29,43.4,43.41,27554,0
+IQSU.US,D,20240405,000000,43.54,43.93,43.51,43.82,20534,0
+IQSU.US,D,20240408,000000,43.9,44.025,43.89,43.9549,9852,0
+IQSU.US,D,20240409,000000,43.92,44.08,43.92,44.08,331545,0
+IQSU.US,D,20240410,000000,43.66,43.66,43.57,43.57,943,0
+IQSU.US,D,20240411,000000,43.64,44,43.615,43.9036,3689,0
+IQSU.US,D,20240412,000000,43.71,43.717,43.3182,43.3182,4818,0
+IQSU.US,D,20240415,000000,43.63,43.63,42.7,42.8,23028,0
+IQSU.US,D,20240416,000000,42.72,42.82,42.55,42.63,14304,0
+IQSU.US,D,20240417,000000,42.79,42.79,42.36,42.5058,12026,0
+IQSU.US,D,20240418,000000,42.41,42.6226,42.23,42.28,14160,0
+IQSU.US,D,20240419,000000,42.27,42.28,41.97,41.99,11348,0
+IQSU.US,D,20240422,000000,42.26,42.6001,42.26,42.37,4046,0
+IQSU.US,D,20240423,000000,42.8065,42.8065,42.8065,42.8065,281,0
+IQSU.US,D,20240424,000000,42.94,42.9822,42.83,42.9822,557,0
+IQSU.US,D,20240425,000000,42.41,42.76,42.355,42.76,1788,0
+IQSU.US,D,20240426,000000,43.1994,43.1994,43.1994,43.1994,128,0
+IQSU.US,D,20240429,000000,43.3966,43.3966,43.19,43.3294,6639,0
+IQSU.US,D,20240430,000000,43.2408,43.2408,42.715,42.715,4424,0
+IQSU.US,D,20240501,000000,42.615,42.89,42.5893,42.5893,2069,0
+IQSU.US,D,20240502,000000,42.7,42.9058,42.7,42.9058,1580,0
+IQSU.US,D,20240503,000000,43.45,43.5142,43.42,43.4583,2874,0
+IQSU.US,D,20240506,000000,43.66,43.837,43.64,43.837,9746,0
+IQSU.US,D,20240507,000000,43.9635,43.9796,43.95,43.9796,631,0
+IQSU.US,D,20240508,000000,43.882,43.913,43.882,43.913,1499,0
+IQSU.US,D,20240509,000000,44.06,44.1469,44.049,44.1469,579,0
+IQSU.US,D,20240510,000000,44.28,44.28,44.16,44.2172,747,0
+IQSU.US,D,20240513,000000,44.34,44.34,44.12,44.23,158726,0
+IQSU.US,D,20240514,000000,44.21,44.4,44.08,44.3965,21908,0
+IQSU.US,D,20240515,000000,44.75,44.87,44.75,44.87,2091,0
+IQSU.US,D,20240516,000000,44.93,45.02,44.81,44.81,16652,0
+IQSU.US,D,20240517,000000,44.9,44.91,44.56,44.91,16923,0
+IQSU.US,D,20240520,000000,44.89,45.09,44.89,44.962,16040,0
+IQSU.US,D,20240521,000000,45.07,45.1386,45.07,45.1386,738,0
+IQSU.US,D,20240522,000000,45.13,45.13,44.84,44.9369,2490,0
+IQSU.US,D,20240523,000000,44.3748,44.3748,44.3748,44.3748,1452,0
+IQSU.US,D,20240524,000000,44.49,44.74,44.49,44.62,1678,0
+IQSU.US,D,20240528,000000,44.63,44.63,44.32,44.48,3931,0
+IQSU.US,D,20240529,000000,44.23,44.27,44.14,44.14,1710,0
+IQSU.US,D,20240530,000000,43.9,43.9,43.86,43.86,5049,0
+IQSU.US,D,20240531,000000,43.91,44.21,43.88,44.21,1947,0
+IQSU.US,D,20240603,000000,44.27,44.27,44,44.11,1157,0
+IQSU.US,D,20240604,000000,43.98,44.15,43.98,44.1439,4292,0
+IQSU.US,D,20240605,000000,44.36,44.53,44.2759,44.5177,3900,0
+IQSU.US,D,20240606,000000,44.5491,44.5491,44.5491,44.5491,118,0
+IQSU.US,D,20240607,000000,44.5204,44.5328,44.5204,44.5328,234,0
+IQSU.US,D,20240610,000000,44.5025,44.5791,44.5025,44.5791,293,0
+IQSU.US,D,20240611,000000,44.61,44.8486,44.5801,44.8486,92510,0
+IQSU.US,D,20240612,000000,45.25,45.45,45.25,45.2749,1890,0
+IQSU.US,D,20240613,000000,45.09,45.1978,45.09,45.1978,236,0
+IQSU.US,D,20240614,000000,45.035,45.0767,45,45.0767,3737,0
+IQSU.US,D,20240617,000000,45.15,45.58,45.15,45.5,512,0
+IQSU.US,D,20240618,000000,45.53,45.53,45.42,45.4762,776,0
+IQSU.US,D,20240620,000000,45.44,45.4787,45.37,45.4787,634,0
+IQSU.US,D,20240621,000000,45.31,45.31,45.3009,45.3009,221,0
+IQSU.US,D,20240624,000000,45.58,45.65,45.3891,45.3891,4971,0
+IQSU.US,D,20240625,000000,45.42,45.52,45.33,45.52,5100,0
+IQSU.US,D,20240626,000000,45.42,45.595,45.42,45.595,2119,0
+IQSU.US,D,20240627,000000,45.57,45.58,45.57,45.58,858,0
+IQSU.US,D,20240628,000000,45.63,45.63,45.44,45.4748,2409,0
+IQSU.US,D,20240701,000000,45.34,45.5751,45.34,45.5751,613,0
+IQSU.US,D,20240702,000000,45.68,45.96,45.6583,45.9567,4709,0
+IQSU.US,D,20240703,000000,46.0128,46.2346,45.99,46.2346,3305,0
+IQSU.US,D,20240705,000000,46.25,46.4942,46.23,46.4942,22532,0
+IQSU.US,D,20240708,000000,46.53,46.55,46.52,46.55,1762,0
+IQSU.US,D,20240709,000000,46.6602,46.6789,46.59,46.6057,180424,0
+IQSU.US,D,20240710,000000,46.92,47.1074,46.92,47.1074,2488,0
+IQSU.US,D,20240711,000000,47,47,46.6891,46.6891,1609,0
+IQSU.US,D,20240712,000000,46.98,47.24,46.98,47.0411,1215,0
+IQSU.US,D,20240715,000000,47.29,47.45,47.09,47.26,9865,0
+IQSU.US,D,20240716,000000,47.27,47.54,47.27,47.54,2232,0
+IQSU.US,D,20240717,000000,46.93,47.15,46.91,46.91,11939,0
+IQSU.US,D,20240718,000000,47.02,47.12,46.38,46.5,12838,0
+IQSU.US,D,20240719,000000,46.48,46.5,46.1,46.14,5858,0
+IQSU.US,D,20240722,000000,46.47,46.7489,46.4094,46.7386,5933,0
+IQSU.US,D,20240723,000000,46.68,46.7695,46.5631,46.5631,1021,0
+IQSU.US,D,20240724,000000,46.08,46.08,45.3586,45.3586,1654,0
+IQSU.US,D,20240725,000000,45.13,45.84,45.13,45.1462,2140,0
+IQSU.US,D,20240726,000000,45.611,45.611,45.55,45.5774,433,0
+IQSU.US,D,20240729,000000,45.77,45.87,45.66,45.79,1320,0
+IQSU.US,D,20240730,000000,45.655,45.655,45.31,45.5413,518,0
+IQSU.US,D,20240731,000000,46.11,46.1439,46.08,46.1439,232,0
+IQSU.US,D,20240801,000000,45.49,45.49,45.3326,45.3326,453,0
+IQSU.US,D,20240802,000000,44.78,44.78,44.45,44.6534,1212,0
+IQSU.US,D,20240805,000000,42.63,43.65,42.63,43.23,6002,0
+IQSU.US,D,20240806,000000,43.86,44.12,43.6991,43.6991,3946,0
+IQSU.US,D,20240807,000000,44.34,44.34,43.3335,43.3335,27071,0
+IQSU.US,D,20240808,000000,44.3538,44.3538,44.1199,44.22,58956,0
+IQSU.US,D,20240809,000000,44.3611,44.4332,44.27,44.4332,451,0
+IQSU.US,D,20240812,000000,44.38,44.6002,44.36,44.48,3586,0
+IQSU.US,D,20240813,000000,44.88,45.2,44.88,45.2,1389,0
+IQSU.US,D,20240814,000000,45.05,45.3891,45.05,45.3891,7528,0
+IQSU.US,D,20240815,000000,45.9751,46.12,45.9751,46.0612,1986,0
+IQSU.US,D,20240816,000000,45.97,46.25,45.97,46.2341,92861,0
+IQSU.US,D,20240819,000000,46.45,46.68,46.45,46.68,3071,0
+IQSU.US,D,20240820,000000,46.69,46.69,46.5601,46.6426,998,0
+IQSU.US,D,20240821,000000,46.7,46.8301,46.7,46.8301,209,0
+IQSU.US,D,20240822,000000,46.87,46.87,46.2966,46.2966,331,0
+IQSU.US,D,20240823,000000,46.9413,46.95,46.74,46.9278,930,0
+IQSU.US,D,20240826,000000,47,47,46.71,46.84,626,0
+IQSU.US,D,20240827,000000,46.76,46.96,46.76,46.94,2332,0
+IQSU.US,D,20240828,000000,46.85,46.85,46.5989,46.6386,2481,0
+IQSU.US,D,20240829,000000,46.83,46.83,46.5889,46.5889,197,0
+IQSU.US,D,20240830,000000,46.83,47.0203,46.83,47.0203,739,0
+IQSU.US,D,20240903,000000,46.44,46.44,45.97,45.97,1453,0
+IQSU.US,D,20240904,000000,45.92,46.02,45.92,45.981,2996,0
+IQSU.US,D,20240905,000000,45.8344,45.8344,45.8344,45.8344,92,0
+IQSU.US,D,20240906,000000,45.72,45.72,45.1648,45.1648,1148,0
+IQSU.US,D,20240909,000000,45.56,45.72,45.46,45.67,215685,0
+IQSU.US,D,20240910,000000,45.656622,45.8687,45.476,45.8687,9602,0
+IQSU.US,D,20240911,000000,46.35,46.35,46.35,46.35,112,0
+IQSU.US,D,20240912,000000,46.66,46.66,46.6346,46.6346,805,0
+IQSU.US,D,20240913,000000,46.75,47.02,46.75,46.98,7157,0
+IQSU.US,D,20240916,000000,46.88,47.11,46.88,47.11,10804,0
+IQSU.US,D,20240917,000000,47.217911,47.217911,46.9615,46.9615,1643,0
+IQSU.US,D,20240918,000000,46.92,47.03,46.8765,46.8765,4773,0
+IQSU.US,D,20240919,000000,47.7501,47.7501,47.6564,47.6564,930,0
+IQSU.US,D,20240920,000000,47.42,47.46,47.26,47.35,17131,0
+IQSU.US,D,20240923,000000,47.44,47.4467,47.41,47.4287,1406,0
+IQSU.US,D,20240924,000000,47.405,47.405,47.405,47.405,140,0
+IQSU.US,D,20240925,000000,47.37,47.37,47.27,47.3043,1176,0
+IQSU.US,D,20240926,000000,47.58,47.5947,47.58,47.5947,935,0
+IQSU.US,D,20240927,000000,47.75,47.75,47.66,47.6761,4812,0
+IQSU.US,D,20240930,000000,47.66,47.8694,47.45,47.8694,382,0
+IQSU.US,D,20241001,000000,47.31,47.3936,47.31,47.3936,499,0
+IQSU.US,D,20241002,000000,47.24,47.3498,47.24,47.3498,282,0
+IQSU.US,D,20241003,000000,47.12,47.17,47.12,47.1226,509,0
+IQSU.US,D,20241004,000000,47.17,47.4644,47.17,47.4644,259,0
+IQSU.US,D,20241007,000000,47.2101,47.2101,46.8,46.87,1988,0
+IQSU.US,D,20241008,000000,47.14,47.3078,47.14,47.3078,733,0
+IQSU.US,D,20241009,000000,47.26,47.64,47.26,47.64,734,0
+IQSU.US,D,20241010,000000,47.46,47.514,47.4299,47.514,669,0
+IQSU.US,D,20241011,000000,47.64,47.73,47.61,47.7285,1733,0
+IQSU.US,D,20241014,000000,48.1663,48.17,48.1663,48.17,731,0
+IQSU.US,D,20241015,000000,48.13,48.13,47.8769,47.8769,414,0
+IQSU.US,D,20241016,000000,47.9193,48.0628,47.91,48.0628,1892,0
+IQSU.US,D,20241017,000000,48.02,48.07,48,48.0033,282538,0
+IQSU.US,D,20241018,000000,48.01,48.12,48.01,48.1,9862,0
+IQSU.US,D,20241021,000000,47.71,47.8535,47.71,47.8535,455,0
+IQSU.US,D,20241022,000000,47.68,47.8644,47.67,47.8644,1137,0
+IQSU.US,D,20241023,000000,47.7,47.7,47.46,47.46,7553,0
+IQSU.US,D,20241024,000000,47.77,47.81,47.73,47.73,9817,0
+IQSU.US,D,20241025,000000,47.94,47.94,47.7238,47.7238,132,0
+IQSU.US,D,20241028,000000,48.01,48.01,47.9,47.9014,1441,0
+IQSU.US,D,20241029,000000,47.83,48.0313,47.83,47.97,4018,0
+IQSU.US,D,20241030,000000,48.18,48.18,47.8242,47.8242,1175,0
+IQSU.US,D,20241031,000000,47.53,47.53,47.0213,47.0213,4946,0
+IQSU.US,D,20241101,000000,47.1689,47.1989,47.03,47.03,1570,0
+IQSU.US,D,20241104,000000,46.76,46.97,46.76,46.91,1991,0
+IQSU.US,D,20241105,000000,47.09,47.38,47.09,47.38,911,0
+IQSU.US,D,20241106,000000,48.31,48.646,48.31,48.646,1434,0
+IQSU.US,D,20241107,000000,48.842674,49.0399,48.842674,49.0399,1168,0
+IQSU.US,D,20241108,000000,49.1,49.3999,49.1,49.3418,988,0
+IQSU.US,D,20241111,000000,49.62,49.6899,49.62,49.6273,1515,0
+IQSU.US,D,20241112,000000,49.46,49.46,49.4199,49.4199,144236,0
+IQSU.US,D,20241113,000000,49.42,49.56,49.4041,49.4041,535,0
+IQSU.US,D,20241114,000000,49.32,49.32,49.11,49.11,2947,0
+IQSU.US,D,20241115,000000,48.5401,48.79,48.506,48.6,2642,0
+IQSU.US,D,20241118,000000,48.92,48.95,48.89,48.95,833,0
+IQSU.US,D,20241119,000000,48.81,48.9298,48.81,48.9298,211,0
+IQSU.US,D,20241120,000000,48.7499,48.9015,48.57,48.9015,2532,0
+IQSU.US,D,20241121,000000,49.13,49.2321,49.13,49.2321,971,0
+IQSU.US,D,20241125,000000,50.01,50.01,49.8849,49.968,1816,0
+IQSU.US,D,20241126,000000,49.95,50.1778,49.95,50.1778,2266,0
+IQSU.US,D,20241127,000000,50.05,50.05,49.94,49.9696,1416,0
+IQSU.US,D,20241129,000000,50.11,50.2105,50.1,50.2105,2602,0
+IQSU.US,D,20241202,000000,50.2,50.37,50.2,50.37,1069,0
+IQSU.US,D,20241203,000000,50.18,50.3,50.18,50.22,2810,0
+IQSU.US,D,20241204,000000,50.39,50.5689,50.38,50.5689,4079,0
+IQSU.US,D,20241205,000000,50.53,50.55,50.4,50.4,1548,0
+IQSU.US,D,20241206,000000,50.59,50.6099,50.49,50.5243,4126,0
+IQSU.US,D,20241209,000000,50.31,50.31,50.2931,50.2931,468,0
+IQSU.US,D,20241210,000000,50.4569,50.47,50.31,50.34,4057,0
+IQSU.US,D,20241211,000000,50.67,50.7283,50.53,50.7,2856,0
+IQSU.US,D,20241212,000000,50.6989,50.7438,50.4698,50.4698,580,0
+IQSU.US,D,20241213,000000,50.39,50.43,50.3,50.3614,1863,0
+IQSU.US,D,20241216,000000,50.65,50.65,50.46,50.62,169872,0
+IQSU.US,D,20241217,000000,50.4908,50.5361,50.4908,50.5361,543,0
+IQSU.US,D,20241218,000000,50.54,50.54,49.0182,49.0182,5222,0
+IQSU.US,D,20241219,000000,48.95,49.25,48.81,48.81,8739,0
+IQSU.US,D,20241220,000000,48.325,49.4,48.27,49.0297,5971,0
+IQSU.US,D,20241223,000000,49.06,49.22,48.77,49.22,2698,0
+IQSU.US,D,20241226,000000,49.74,49.831,49.67,49.831,641,0
+IQSU.US,D,20241227,000000,49.38,49.38,49.18,49.1953,543,0
+IQSU.US,D,20241230,000000,48.45,48.8007,48.29,48.61,2305,0
+IQSU.US,D,20241231,000000,48.78,48.78,48.41,48.41,1880,0
+IQSU.US,D,20250102,000000,47.9,48.0551,47.85,48.0551,669,0
+IQSU.US,D,20250103,000000,48.4193,48.6862,48.4193,48.6504,1645,0
+IQSU.US,D,20250106,000000,49.1,49.154,48.8,48.86,1822,0
+IQSU.US,D,20250107,000000,49.04,49.04,48.41,48.41,1395,0
+IQSU.US,D,20250108,000000,48.43,48.5034,48.42,48.5034,2351,0
+IQSU.US,D,20250110,000000,48.02,48.02,47.629,47.68,6075,0
+IQSU.US,D,20250113,000000,47.35,47.79,47.31,47.77,75065,0
+IQSU.US,D,20250114,000000,48.13,48.13,47.927,47.927,1364,0
+IQSU.US,D,20250115,000000,48.87,48.98,48.82,48.971,910,0
+IQSU.US,D,20250116,000000,48.91,48.91,48.8108,48.8108,670,0
+IQSU.US,D,20250117,000000,49.383,49.42,49.2854,49.2854,9160,0
+IQSU.US,D,20250121,000000,49.39,49.57,49.39,49.57,1449,0
+IQSU.US,D,20250122,000000,49.7,49.8792,49.7,49.79,1181,0
+IQSU.US,D,20250123,000000,49.72,49.98,49.72,49.98,568,0
+IQSU.US,D,20250124,000000,50,50,49.83,49.83,1482,0
+IQSU.US,D,20250127,000000,49.53,49.7113,49.53,49.7113,1150,0
+IQSU.US,D,20250128,000000,50.0694,50.14,50.0694,50.0845,869,0
+IQSU.US,D,20250129,000000,49.97,50.02,49.9204,49.9204,1552,0
+IQSU.US,D,20250131,000000,50.34,50.36,49.77,49.8239,1632,0
+IQSU.US,D,20250203,000000,49.08,49.425,48.94,49.24,7166,0
+IQSU.US,D,20250204,000000,49.5865,49.63,49.29,49.63,66797,0
+IQSU.US,D,20250205,000000,49.46,49.5748,49.28,49.5748,1352,0
+IQSU.US,D,20250206,000000,49.55,49.62,49.49,49.62,7521,0
+IQSU.US,D,20250207,000000,49.63,49.63,48.91,48.91,1469,0
+IQSU.US,D,20250210,000000,49.26,49.26,49.1503,49.1503,3380,0
+IQSU.US,D,20250211,000000,49.12,49.16,49.0805,49.1222,70284,0
+IQSU.US,D,20250212,000000,48.83,49.03,48.83,49.0006,1064,0
+IQSU.US,D,20250213,000000,49.32,49.5746,49.2901,49.5746,2204,0
+IQSU.US,D,20250214,000000,49.57,49.57,49.46,49.4993,4091,0
+IQSU.US,D,20250218,000000,46.83,49.6229,44.9,49.6229,6357,0
+IQSU.US,D,20250219,000000,49.6999,49.81,49.685,49.8074,872,0
+IQSU.US,D,20250220,000000,49.64,49.64,49.4686,49.6331,2901,0
+IQSU.US,D,20250221,000000,49.6,49.6,48.7971,48.7971,1291,0
+IQSU.US,D,20250224,000000,48.63,48.8699,48.63,48.76,1586,0
+IQSU.US,D,20250225,000000,48.1702,48.529,48.1702,48.38,1290,0
+IQSU.US,D,20250226,000000,48.395,48.5,48.1708,48.1708,1175,0
+IQSU.US,D,20250227,000000,48.39,48.39,47.6242,47.6242,1722,0
+IQSU.US,D,20250228,000000,47.73,48.3011,47.54,48.3011,6350,0
+IQSU.US,D,20250303,000000,48.63,48.63,47.42,47.6263,3567,0
+IQSU.US,D,20250304,000000,47.1844,47.5756,46.9201,47.0721,7486,0
+IQSU.US,D,20250305,000000,46.86,47.615,46.86,47.615,2111,0
+IQSU.US,D,20250306,000000,47.32,47.39,46.62,46.8074,4474,0
+IQSU.US,D,20250307,000000,46.65,47.0192,46.3,47.0192,3823,0
+IQSU.US,D,20250310,000000,46.2,46.2,45.5,45.5687,5089,0
+IQSU.US,D,20250311,000000,45.13,45.34,44.97,45.1715,1867,0
+IQSU.US,D,20250312,000000,45.28,45.41,44.91,45.2491,1399,0
+IQSU.US,D,20250313,000000,44.5679,45.15,44.4674,44.4674,436,0
+IQSU.US,D,20250314,000000,45,45.3967,44.885,45.3967,61930,0
+IQSU.US,D,20250317,000000,45.5456,45.9,45.38,45.741,4327,0
+IQSU.US,D,20250318,000000,45.38,45.38,45.14,45.2543,3548,0
+IQSU.US,D,20250319,000000,45.59,45.7384,45.38,45.7384,1389,0
+IQSU.US,D,20250320,000000,45.98,45.98,45.51,45.6139,1640,0
+IQSU.US,D,20250321,000000,45.13,45.5319,45.1,45.5319,1174,0
+IQSU.US,D,20250324,000000,46.26,46.4473,46.25,46.4473,1301,0
+IQSU.US,D,20250325,000000,46.52,46.6137,46.51,46.6137,3325,0
+IQSU.US,D,20250326,000000,46.68,46.68,46.08,46.1784,3697,0
+IQSU.US,D,20250327,000000,45.98,46.26,45.98,46.1532,3035,0
+IQSU.US,D,20250328,000000,45.65,45.83,45.03,45.0755,5774,0
+IQSU.US,D,20250331,000000,44.55,45.36,44.55,45.356,3776,0
+IQSU.US,D,20250401,000000,45.13,45.59,45.13,45.5374,4414,0
+IQSU.US,D,20250402,000000,45.35,45.95,45.35,45.9439,3656,0
+IQSU.US,D,20250403,000000,44.06,44.06,43.6,43.6531,506,0
+IQSU.US,D,20250404,000000,42.36,42.41,41.0541,41.0541,4534,0
+IQSU.US,D,20250407,000000,39.33,42.27,39.33,40.7293,4837,0
+IQSU.US,D,20250408,000000,41.628,41.628,39.81,39.8388,1397,0
+IQSU.US,D,20250409,000000,40.33,43.8369,39.74,43.8369,3944,0
+IQSU.US,D,20250410,000000,42.92,42.92,41.86,42.3199,1495,0
+IQSU.US,D,20250411,000000,42.21,43.108,42.21,43.0494,10248,0
+IQSU.US,D,20250414,000000,43.76,43.76,43.15,43.4445,4823,0
+IQSU.US,D,20250415,000000,43.67,43.67,43.29,43.3455,4181,0
+IQSU.US,D,20250416,000000,42.07,42.3579,42.07,42.3579,580,0
+IQSU.US,D,20250417,000000,42.59,42.77,42.4979,42.4979,3409,0
+IQSU.US,D,20250421,000000,41.9,41.99,41.37,41.5375,2387,0
+IQSU.US,D,20250422,000000,42.06,42.83,42.06,42.6548,3693,0
+IQSU.US,D,20250423,000000,43.74,43.74,43.3099,43.4281,1242,0
+IQSU.US,D,20250424,000000,43.92,44.2824,43.92,44.2824,2296,0
+IQSU.US,D,20250425,000000,44.2,44.5804,44.2,44.5804,2916,0
+IQSU.US,D,20250428,000000,44.8,44.8,44.6616,44.6616,589,0
+IQSU.US,D,20250429,000000,44.44,44.9249,44.44,44.9249,3988,0
+IQSU.US,D,20250430,000000,44.53,45.0141,44.53,45.0141,2071,0
+IQSU.US,D,20250501,000000,45.66,45.8,45.4286,45.4286,1577,0
+IQSU.US,D,20250502,000000,45.75,46.02,45.73,45.9744,2939,0
+IQSU.US,D,20250505,000000,45.69,45.9955,45.69,45.7387,3888,0
+IQSU.US,D,20250506,000000,45.44,45.64,45.35,45.45,4151,0
+IQSU.US,D,20250507,000000,45.61,45.6992,45.26,45.5163,3164,0
+IQSU.US,D,20250508,000000,46.17,46.18,45.9355,45.9355,1363,0
+IQSU.US,D,20250509,000000,46.1501,46.1501,45.95,46.03,2339,0
+IQSU.US,D,20250512,000000,47.35,47.64,47.31,47.5432,3128,0
+IQSU.US,D,20250513,000000,47.88,47.955,47.71,47.8562,3408,0
+IQSU.US,D,20250514,000000,47.82,47.91,47.8046,47.8913,369118,0
+IQSU.US,D,20250515,000000,47.85,48.1,47.84,48.1,3087,0
+IQSU.US,D,20250516,000000,48.24,48.43,48.0892,48.4001,10302,0
+IQSU.US,D,20250519,000000,48.23,48.48,48.2192,48.4095,2874,0
+IQSU.US,D,20250520,000000,48.29,48.36,48.2241,48.2241,698,0
+IQSU.US,D,20250521,000000,48.07,48.14,47.4727,47.4739,3550,0
+IQSU.US,D,20250522,000000,47.55,47.75,47.48,47.4873,7491,0
+IQSU.US,D,20250523,000000,47.03,47.29,47.0154,47.118,2332,0
+IQSU.US,D,20250527,000000,47.94,48.16,47.75,48.1409,2022,0
+IQSU.US,D,20250528,000000,48.1122,48.1122,47.875,47.875,912,0
+IQSU.US,D,20250529,000000,48.02,48.0293,47.9,47.9582,1519,0
+IQSU.US,D,20250530,000000,47.86,48.0319,47.5522,48.0319,1304,0
+IQSU.US,D,20250602,000000,47.59,48.022,47.59,48.022,1212,0
+IQSU.US,D,20250603,000000,48.03,48.2926,48.03,48.2926,1926,0
+IQSU.US,D,20250605,000000,48.1424,48.4,47.9845,47.9845,5096,0
+IQSU.US,D,20250606,000000,48.63,48.64,48.44,48.5792,1179,0
+IQSU.US,D,20250609,000000,48.56,48.6895,48.53,48.6188,1908,0
+IQSU.US,D,20250610,000000,48.76,48.8415,48.68,48.8415,1100,0
+IQSU.US,D,20250611,000000,48.97,48.97,48.55,48.6215,5945,0
+IQSU.US,D,20250612,000000,48.7,48.7,48.64,48.6772,1897,0
+IQSU.US,D,20250613,000000,48.1,48.45,48.0191,48.0191,848,0
+IQSU.US,D,20250616,000000,48.75,48.75,48.4,48.5666,855,0
+IQSU.US,D,20250617,000000,48.52,48.52,48.15,48.1746,244405,0
+IQSU.US,D,20250618,000000,48.4,48.4,48.087,48.087,663,0
+IQSU.US,D,20250620,000000,48.05,48.05,47.82,47.9313,6393,0
+IQSU.US,D,20250623,000000,48.1876,48.4891,48.13,48.4891,5831,0
+IQSU.US,D,20250624,000000,48.75,49.005,48.75,48.9449,5919,0
+IQSU.US,D,20250625,000000,48.8599,48.8599,48.71,48.7558,1646,0
+IQSU.US,D,20250626,000000,48.82,49.0775,48.82,49.0775,2122,0
+IQSU.US,D,20250627,000000,49.31,49.31,49.2857,49.2857,653,0
+IQSU.US,D,20250630,000000,49.31,49.5902,49.31,49.5902,765,0
+IQSU.US,D,20250701,000000,49.6099,49.72,49.6099,49.6431,1490,0
+IQSU.US,D,20250702,000000,49.68,49.8317,49.68,49.8317,2784,0
+IQSU.US,D,20250703,000000,50.1028,50.23,50.1028,50.213,3166,0
+IQSU.US,D,20250707,000000,49.92,50.04,46.09,48.01,4033,0
+IQSU.US,D,20250708,000000,49.61,49.73,49.61,49.6475,2282,0
+IQSU.US,D,20250709,000000,49.7131,49.8539,49.59,49.8539,1069,0
+IQSU.US,D,20250710,000000,49.8568,50.0035,49.8568,49.9733,1885,0
+IQSU.US,D,20250711,000000,49.61,49.7794,49.61,49.6994,834,0
+IQSU.US,D,20250714,000000,49.64,49.79,49.62,49.7828,70463,0
+IQSU.US,D,20250715,000000,49.63,49.97,49.4988,49.4988,606,0
+IQSU.US,D,20250716,000000,49.4755,49.6808,49.37,49.6808,1215,0
+IQSU.US,D,20250717,000000,49.89,49.94,49.88,49.9325,832,0
+IQSU.US,D,20250718,000000,50.12,50.12,49.94,50.015,1934,0
+IQSU.US,D,20250721,000000,50.3115,50.375,50.1296,50.1296,3303,0
+IQSU.US,D,20250722,000000,50.16,50.4208,50.155,50.4208,1829,0
+IQSU.US,D,20250723,000000,50.3626,50.5364,50.3626,50.5364,2582,0
+IQSU.US,D,20250724,000000,50.5679,50.5679,50.4613,50.4613,1138,0
+IQSU.US,D,20250725,000000,50.6,50.73,50.6,50.7149,1203,0
+IQSU.US,D,20250728,000000,50.74,50.75,50.58,50.5899,1098,0
+IQSU.US,D,20250729,000000,50.6828,50.69,50.5,50.5,5493,0
+IQSU.US,D,20250730,000000,50.49,50.54,50.1499,50.33,1127,0
+IQSU.US,D,20250731,000000,50.47,50.47,49.8583,49.8583,1828,0
+IQSU.US,D,20250801,000000,49.23,49.73,49.03,49.1853,5632,0
+IQSU.US,D,20250804,000000,49.84,49.8993,49.8,49.8775,2694,0
+IQSU.US,D,20250805,000000,49.59,49.69,49.5557,49.5557,3036,0
+IQSU.US,D,20250806,000000,49.61,50,49.61,49.9129,3282,0
+IQSU.US,D,20250807,000000,49.6722,49.84,49.6722,49.84,1816,0
+IQSU.US,D,20250808,000000,50.2,50.39,50.18,50.3715,4896,0
+IQSU.US,D,20250811,000000,50.41,50.45,50.2123,50.2123,2016878,0
+IQSU.US,D,20250812,000000,50.64,50.8285,50.64,50.8285,994,0
+IQSU.US,D,20250813,000000,51.0658,51.15,51.035,51.1304,5550,0
+IQSU.US,D,20250814,000000,50.985,51.08,50.8699,51.06,10081,0
+IQSU.US,D,20250815,000000,50.82,50.935,50.73,50.75,9185,0
+IQSU.US,D,20250818,000000,50.84,50.87,50.7348,50.8259,4076,0
+IQSU.US,D,20250819,000000,51.03,51.03,50.7427,50.7427,738,0
+IQSU.US,D,20250821,000000,50.4868,50.4868,50.361,50.4088,1745,0
+IQSU.US,D,20250822,000000,51.1536,51.33,51.1536,51.2014,5822,0
+IQSU.US,D,20250825,000000,51.1306,51.18,51.0026,51.0026,5747,0
+IQSU.US,D,20250826,000000,50.99,51.1028,50.9,51.1028,2696,0
+IQSU.US,D,20250827,000000,51.3,51.3391,51.22,51.3391,1432,0
+IQSU.US,D,20250828,000000,51.4422,51.5315,51.43,51.5315,626,0
+IQSU.US,D,20250902,000000,50.73,50.9516,50.73,50.9516,2758,0
+IQSU.US,D,20250903,000000,51.2668,51.4294,51.2,51.3729,3217,0
+IQSU.US,D,20250904,000000,51.3578,51.7081,51.27,51.7081,3824,0
+IQSU.US,D,20250905,000000,51.75,51.89,51.47,51.5844,2936,0
+IQSU.US,D,20250908,000000,51.58,51.629,51.51,51.6227,1290,0
+IQSU.US,D,20250909,000000,51.57,51.65,51.46,51.6262,3421,0
+IQSU.US,D,20250910,000000,51.34,51.35,51.24,51.2729,812,0
+IQSU.US,D,20250911,000000,51.92,51.991,51.92,51.991,1211,0
+IQSU.US,D,20250912,000000,52.01,52.12,51.94,52.0901,1935,0
+IQSU.US,D,20250915,000000,52.4715,52.4715,52.26,52.3459,1874,0
+IQSU.US,D,20250916,000000,52.38,52.45,52.31,52.38,1275,0
+IQSU.US,D,20250917,000000,52.57,52.57,52.298,52.4664,1201,0
+IQSU.US,D,20250918,000000,52.8,52.8,52.7436,52.7436,1058,0
+IQSU.US,D,20250919,000000,52.72,52.9301,52.64,52.9301,2677,0
+IQSU.US,D,20250922,000000,53.1245,53.2299,53.08,53.2068,4031,0
+IQSU.US,D,20250923,000000,53.1593,53.1593,52.9,53.0024,1148,0
+IQSU.US,D,20250924,000000,52.8455,52.8518,52.8,52.8518,1122,0
+IQSU.US,D,20250925,000000,52.66,52.68,52.48,52.6144,2839,0
+IQSU.US,D,20250926,000000,53.025,53.03,52.988125,53.0239,1273,0
+IQSU.US,D,20250929,000000,53.16,53.16,53.09,53.1272,2589,0
+IQSU.US,D,20250930,000000,53,53.1928,52.93,53.1928,1981,0
+IQSU.US,D,20251001,000000,53.1776,53.3723,53.13,53.3486,3559,0
+IQSU.US,D,20251002,000000,53.24,53.38,53.24,53.33,2042,0
+IQSU.US,D,20251003,000000,53.48,53.48,53.3322,53.3322,210,0
+IQSU.US,D,20251006,000000,53.71,53.78,53.71,53.7718,3399,0
+IQSU.US,D,20251007,000000,53.45,53.471,53.415,53.4252,1230,0
+IQSU.US,D,20251008,000000,53.68,53.6838,53.63,53.6838,2294,0
+IQSU.US,D,20251009,000000,53.39,53.39,53.18,53.2458,33263,0
+IQSU.US,D,20251010,000000,53.43,53.43,51.9389,51.9389,2909,0
+IQSU.US,D,20251013,000000,52.47,52.7,52.47,52.6286,1350,0
+IQSU.US,D,20251014,000000,53.0096,53.0096,52.17,52.8532,761,0
+IQSU.US,D,20251015,000000,53.46,53.46,52.75,53.0535,1617,0
+IQSU.US,D,20251016,000000,52.56,52.69,52.5,52.6153,135991,0
+IQSU.US,D,20251017,000000,52.79,53.25,52.79,53.1243,6826,0
+IQSU.US,D,20251020,000000,53.65,53.8955,53.65,53.868,1931,0
+IQSU.US,D,20251021,000000,53.988,54.05,53.988,53.9956,4667,0
+IQSU.US,D,20251022,000000,53.5687,54,53.5687,53.6318,1427,0
+IQSU.US,D,20251023,000000,53.71,53.93,53.68,53.9238,1689,0
+IQSU.US,D,20251024,000000,54.22,54.36,54.22,54.2477,3698,0
+IQSU.US,D,20251027,000000,54.72,54.9612,54.72,54.9612,3584,0
+IQSU.US,D,20251028,000000,54.97,55.03,54.871,54.8731,3424,0
+IQSU.US,D,20251029,000000,54.62,54.62,54.35,54.4544,2029,0
+IQSU.US,D,20251030,000000,54.59,54.62,54.2474,54.2474,2282,0
+IQSU.US,D,20251031,000000,54.16,54.34,53.99,54.2906,5108,0
+IQSU.US,D,20251103,000000,54.09,54.32,54.09,54.2354,1074,0
+IQSU.US,D,20251104,000000,53.752,53.752,53.7147,53.7147,324,0
+IQSU.US,D,20251105,000000,53.745,54.118,53.745,54.0678,613,0
+IQSU.US,D,20251107,000000,53.16,53.4655,53.0242,53.4655,5409,0
+IQSU.US,D,20251110,000000,53.926,54.12,53.89,54.0872,3979,0
+IQSU.US,D,20251111,000000,54.206,54.39,54.206,54.3691,721,0
+IQSU.US,D,20251112,000000,54.52,54.52,54.4484,54.4484,859,0
+IQSU.US,D,20251113,000000,54.285,54.285,53.55,53.55,2350,0
+IQSU.US,D,20251114,000000,53.41,53.76,53.41,53.5273,89618,0
+IQSU.US,D,20251117,000000,53.6484,53.6484,52.89,52.9768,1130,0
+IQSU.US,D,20251118,000000,52.69,52.817486,52.6329,52.6329,1798,0
+IQSU.US,D,20251119,000000,52.5399,52.8368,52.5399,52.7053,1197,0
+IQSU.US,D,20251120,000000,53.5305,53.5305,51.8865,51.8865,780,0
+IQSU.US,D,20251124,000000,53.24,53.2555,53.2298,53.2298,427,0
+IQSU.US,D,20251125,000000,53.7612,53.8115,53.7612,53.8115,366,0
+IQSU.US,D,20251126,000000,54.1101,54.1497,54.1101,54.1497,580,0
+IQSU.US,D,20251201,000000,54.2015,54.425,54.2015,54.2723,3747,0
+IQSU.US,D,20251202,000000,54.43,54.4845,54.33,54.4845,9357,0
+IQSU.US,D,20251204,000000,54.71,54.71,54.6778,54.6778,478,0
+IQSU.US,D,20251205,000000,55.13,55.13,54.844,54.844,689,0
+IQSU.US,D,20251208,000000,54.66,54.88,54.48,54.4846,1171,0
+IQSU.US,D,20251209,000000,54.6796,54.6796,54.563,54.563,625,0
+IQSU.US,D,20251210,000000,54.56,54.9906,54.56,54.9797,533,0
+IQSU.US,D,20251211,000000,58.9,61,54.94,55.2064,2892,0
+IQSU.US,D,20251212,000000,55.2699,55.2699,54.9,54.9606,631906,0
+IQSU.US,D,20251215,000000,54.9,54.9529,54.85,54.92,747,0
+IQSU.US,D,20251216,000000,54.89,54.89,54.5,54.872,1332,0
+IQSU.US,D,20251217,000000,54.98,54.98,54.2782,54.2782,7885,0
+IQSU.US,D,20251218,000000,54.79,54.9902,54.64,54.7071,2411,0
+IQSU.US,D,20251219,000000,54.72,54.8026,54.72,54.7885,1771,0
+IQSU.US,D,20251222,000000,55.0341,55.17,55.0341,55.1514,1152,0
+IQSU.US,D,20251223,000000,55.14,55.2754,55.13,55.2754,618,0
+IQSU.US,D,20251224,000000,55.317,55.4585,55.317,55.4585,367,0
+IQSU.US,D,20251226,000000,55.42,55.43,55.38,55.4089,2122,0
+IQSU.US,D,20251229,000000,55.26,55.26,55.13,55.2154,1263,0
+IQSU.US,D,20251230,000000,55.2,55.222,55.14,55.1547,1152,0
+IQSU.US,D,20251231,000000,54.94,54.94,54.7482,54.7482,1208,0
+IQSU.US,D,20260102,000000,54.97,54.97,54.43,54.6376,4054,0
+IQSU.US,D,20260105,000000,55.14,55.1838,55.14,55.1838,215,0
+IQSU.US,D,20260106,000000,55.37,55.6999,55.37,55.6999,722,0
+IQSU.US,D,20260107,000000,55.71,55.913,55.6021,55.6021,1155,0
+IQSU.US,D,20260108,000000,55.763,55.763,55.7002,55.7002,192,0
+IQSU.US,D,20260109,000000,55.82,56.2,55.82,56.1397,904,0
+IQSU.US,D,20260112,000000,55.94,56.1061,55.93,56.1061,855,0
+IQSU.US,D,20260113,000000,55.8982,55.8982,55.76,55.8326,3562,0
+IQSU.US,D,20260114,000000,55.56,55.605,55.255,55.5401,5149,0
+IQSU.US,D,20260115,000000,55.82,55.95,55.56,55.6141,8707,0
+IQSU.US,D,20260116,000000,55.7,55.71,55.495,55.6711,4238,0
+IQSU.US,D,20260120,000000,55.18,55.18,54.6288,54.6288,1349,0
+IQSU.US,D,20260121,000000,55.1,55.269,54.94,55.269,877,0
+IQSU.US,D,20260122,000000,55.45,55.6444,55.45,55.6444,246185,0
+IQSU.US,D,20260123,000000,55.6124,55.69,55.6124,55.6505,1973,0
+IQSU.US,D,20260126,000000,55.84,56.0299,55.84,55.9135,743,0
+IQSU.US,D,20260127,000000,56.21,56.26,56.1809,56.1809,946,0
+IQSU.US,D,20260128,000000,56.223,56.2853,56.2025,56.2853,1189,0
+IQSU.US,D,20260129,000000,55.34,56.01,55,55.681,5814,0
+IQSU.US,D,20260130,000000,55.633,55.633,55.35,55.4247,1020,0
+IQSU.US,D,20260202,000000,55.95,55.95,55.9187,55.9187,1432,0
+IQSU.US,D,20260203,000000,55.5881,55.5881,55.2863,55.2863,1388,0
+IQSU.US,D,20260204,000000,55.36,55.36,54.83,55.0138,1376,0
+IQSU.US,D,20260205,000000,54.3844,54.48,54.2833,54.2833,1881,0
+IQSU.US,D,20260206,000000,54.52,54.9503,54.34,54.9503,2484,0
+IQSU.US,D,20260209,000000,54.91,55.0657,54.91,55.0657,807,0
+IQSU.US,D,20260210,000000,55.28,55.28,54.919,54.919,2922,0
+IQSU.US,D,20260211,000000,54.97,55.18,54.67,54.7882,2109,0
+IQSU.US,D,20260212,000000,54.666749,54.666749,53.9371,53.9371,3256,0
+IQSU.US,D,20260213,000000,54.14,54.3991,53.8,54.0722,1311,0
+IQSU.US,D,20260217,000000,53.92,54.1,53.62,53.9753,2256,0
+IQSU.US,D,20260218,000000,54.3552,54.52,54.29,54.319,937675,0
diff --git a/daily/us/nyse etfs/1/ismd.us.txt b/daily/us/nyse etfs/1/ismd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15ca2077388b8e14d2107d668acd57a6c5b5d564
--- /dev/null
+++ b/daily/us/nyse etfs/1/ismd.us.txt	
@@ -0,0 +1,2245 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISMD.US,D,20170301,000000,21.7624,21.8842,21.7624,21.8407,301152.9650992,0
+ISMD.US,D,20170302,000000,22.8316,22.8316,21.6742,21.693,401009.4900295,0
+ISMD.US,D,20170303,000000,21.6841,21.8407,21.4661,21.5098,24615.714722735,0
+ISMD.US,D,20170306,000000,21.7465,21.7465,21.3978,21.4404,12648.957376794,0
+ISMD.US,D,20170307,000000,21.3958,21.4146,21.2491,21.2491,9359.0578197213,0
+ISMD.US,D,20170308,000000,21.3383,21.3383,21.1689,21.1897,9613.3690738263,0
+ISMD.US,D,20170309,000000,21.2848,21.2848,21.0331,21.0935,36224.216135313,0
+ISMD.US,D,20170310,000000,20.9657,20.9657,20.9657,20.9657,158.43994799399,0
+ISMD.US,D,20170313,000000,22.137,22.137,21.1986,21.2491,7031.9080103319,0
+ISMD.US,D,20170314,000000,21.0935,21.1372,21.0598,21.1372,2863.0199519678,0
+ISMD.US,D,20170315,000000,21.146,21.4681,21.146,21.4591,5614.0218515322,0
+ISMD.US,D,20170316,000000,21.5186,21.5533,21.4146,21.477,12867.947623384,0
+ISMD.US,D,20170317,000000,21.4056,21.5286,21.2759,21.5286,27743.13764524,0
+ISMD.US,D,20170320,000000,21.4503,21.4681,21.4056,21.4404,1629.8122038872,0
+ISMD.US,D,20170321,000000,21.4314,21.4314,20.9112,20.9112,20403.43228371,0
+ISMD.US,D,20170322,000000,20.8428,20.945,20.6853,20.8785,9460.984155692,0
+ISMD.US,D,20170323,000000,20.945,21.0757,20.945,20.9627,32504.409458206,0
+ISMD.US,D,20170324,000000,20.9895,20.9895,20.9895,20.9895,945.59382974756,0
+ISMD.US,D,20170327,000000,20.7458,21.042,20.7458,21.0331,4759.2534696793,0
+ISMD.US,D,20170328,000000,21.0757,21.1807,21.0073,21.1807,3366.5966019614,0
+ISMD.US,D,20170329,000000,21.2224,21.3145,21.1719,21.3016,17398.119130041,0
+ISMD.US,D,20170330,000000,21.3878,21.4404,21.3631,21.4314,9385.2962824465,0
+ISMD.US,D,20170331,000000,21.4056,21.4938,21.3136,21.4938,4312.190431709,0
+ISMD.US,D,20170403,000000,21.2759,21.3106,21.2392,21.2669,4831.913827995,0
+ISMD.US,D,20170404,000000,21.2848,21.2848,21.1857,21.2055,14700.60332757,0
+ISMD.US,D,20170405,000000,21.2759,21.3561,21.0847,21.0847,2218.1592719158,0
+ISMD.US,D,20170406,000000,21.0847,21.3729,21.0847,21.3729,2953.8453998625,0
+ISMD.US,D,20170407,000000,21.2302,21.3561,21.2055,21.3194,23928.468833665,0
+ISMD.US,D,20170410,000000,21.2759,21.3978,21.0073,21.2848,9178.4160955753,0
+ISMD.US,D,20170411,000000,21.3631,22.1618,21.3631,21.4681,1821.5548161092,0
+ISMD.US,D,20170412,000000,21.2154,21.2154,21.1134,21.154,3836.870587727,0
+ISMD.US,D,20170413,000000,21.154,21.154,20.9271,20.9271,1534.9500694195,0
+ISMD.US,D,20170417,000000,21.0598,21.262,20.9241,21.0678,2552.1950858395,0
+ISMD.US,D,20170418,000000,21.1629,21.1629,21.0885,21.0885,1595.5003680159,0
+ISMD.US,D,20170419,000000,21.3284,21.3284,21.2639,21.2639,434.95297825101,0
+ISMD.US,D,20170420,000000,21.2541,21.3631,21.2541,21.3631,1299.8130765367,0
+ISMD.US,D,20170421,000000,21.4503,21.4859,21.3621,21.4235,4573.5658873169,0
+ISMD.US,D,20170424,000000,21.5176,21.6663,21.5176,21.6663,995.04324026798,0
+ISMD.US,D,20170425,000000,21.8932,21.8932,21.8229,21.8764,3052.7442209033,0
+ISMD.US,D,20170426,000000,21.8496,22.0131,21.8249,21.9349,7419.4299213491,0
+ISMD.US,D,20170427,000000,21.918,21.918,21.798,21.8842,18957.289318898,0
+ISMD.US,D,20170428,000000,21.8159,21.8159,21.6663,21.6663,1982.0131073898,0
+ISMD.US,D,20170501,000000,21.7109,21.7109,21.7109,21.7109,399.63197073643,0
+ISMD.US,D,20170502,000000,21.7109,21.7109,21.6405,21.6405,1513.7574649107,0
+ISMD.US,D,20170503,000000,21.6663,21.6663,21.4503,21.4938,6655.4869873908,0
+ISMD.US,D,20170504,000000,21.4938,21.4938,21.477,21.4859,8129.8867582138,0
+ISMD.US,D,20170505,000000,21.5108,21.6227,21.48,21.6227,6687.7804799756,0
+ISMD.US,D,20170508,000000,21.4235,21.4235,21.4235,21.4235,1359.3542034898,0
+ISMD.US,D,20170509,000000,21.5791,21.7882,21.477,21.5136,4295.0345137734,0
+ISMD.US,D,20170510,000000,21.5613,21.6138,21.4314,21.6138,16827.93715159,0
+ISMD.US,D,20170511,000000,21.5305,21.5613,21.3631,21.4899,7401.2648317701,0
+ISMD.US,D,20170512,000000,21.4681,21.4681,21.3631,21.3888,39801.729610719,0
+ISMD.US,D,20170515,000000,21.4938,21.5454,21.4938,21.5454,354.21924678911,0
+ISMD.US,D,20170516,000000,21.4453,21.4453,21.4453,21.4453,373.39350801131,0
+ISMD.US,D,20170517,000000,21.4314,21.4314,20.9598,21.042,4002.3747372239,0
+ISMD.US,D,20170518,000000,21.0153,21.1282,20.9815,21.1183,5019.6197536439,0
+ISMD.US,D,20170519,000000,21.154,21.2669,21.154,21.2302,15049.776716142,0
+ISMD.US,D,20170522,000000,21.3383,21.3472,21.1372,21.1372,11409.694598854,0
+ISMD.US,D,20170524,000000,21.4591,21.4591,21.3502,21.3502,1025.3183895662,0
+ISMD.US,D,20170525,000000,21.4909,21.4909,21.4909,21.4909,217.98107494714,0
+ISMD.US,D,20170526,000000,21.2848,21.2848,21.1719,21.1719,1646.9681218229,0
+ISMD.US,D,20170530,000000,21.2947,21.2947,21.2095,21.2302,3155.6797285172,0
+ISMD.US,D,20170531,000000,21.0847,21.0847,21.0539,21.0539,347.15504528619,0
+ISMD.US,D,20170601,000000,21.2491,21.3631,21.2491,21.3631,2603.6628396464,0
+ISMD.US,D,20170602,000000,23.4212,23.4212,21.7109,21.7109,1172.6574494842,0
+ISMD.US,D,20170605,000000,21.4859,21.6495,21.4859,21.6495,702.38346371857,0
+ISMD.US,D,20170606,000000,21.597,21.6573,21.4681,21.5791,3088.0652284179,0
+ISMD.US,D,20170607,000000,21.5286,21.5791,21.4591,21.4591,6705.9455695545,0
+ISMD.US,D,20170608,000000,21.6573,21.8496,21.6495,21.8159,4364.6673571592,0
+ISMD.US,D,20170609,000000,21.8209,22.0488,21.8209,22.0488,1073.7586284433,0
+ISMD.US,D,20170612,000000,21.8842,21.8842,21.7792,21.7792,12137.307353654,0
+ISMD.US,D,20170613,000000,21.037,21.9349,20.9717,21.9349,1234.2169197239,0
+ISMD.US,D,20170614,000000,21.8585,21.8585,21.6495,21.7545,5500.9946274856,0
+ISMD.US,D,20170615,000000,21.7377,21.7377,21.6812,21.7198,4474.6670662761,0
+ISMD.US,D,20170616,000000,21.3749,21.6703,21.3749,21.6703,12648.957376794,0
+ISMD.US,D,20170619,000000,21.811,21.811,21.5652,21.7842,1678.2524427644,0
+ISMD.US,D,20170620,000000,21.6712,21.6881,21.6712,21.6881,797.24559818631,0
+ISMD.US,D,20170621,000000,21.5315,21.5315,21.5315,21.5315,142.29320170161,0
+ISMD.US,D,20170622,000000,21.6792,21.697,21.6712,21.697,3801.5495802125,0
+ISMD.US,D,20170623,000000,21.584,21.8447,21.584,21.8357,4115.4019612706,0
+ISMD.US,D,20170626,000000,21.9229,21.9229,21.9229,21.9229,274.49468697048,0
+ISMD.US,D,20170627,000000,21.8714,21.913,21.8714,21.913,1252.3820093028,0
+ISMD.US,D,20170629,000000,21.9229,22.0002,21.7604,21.8694,5323.3804182694,0
+ISMD.US,D,20170630,000000,21.9309,21.9477,21.9309,21.9467,3039.6249895407,0
+ISMD.US,D,20170703,000000,22.0101,22.0805,21.8288,22.0547,6298.2402256719,0
+ISMD.US,D,20170705,000000,21.8635,21.9051,21.7684,21.811,5533.2881200703,0
+ISMD.US,D,20170706,000000,21.7158,21.7932,21.5583,21.593,1683.2983009807,0
+ISMD.US,D,20170707,000000,21.6673,21.6673,21.6673,21.6673,302.75149298214,0
+ISMD.US,D,20170710,000000,21.5493,21.593,21.5493,21.593,819.44737433834,0
+ISMD.US,D,20170711,000000,21.593,21.6128,21.593,21.6128,4804.6661936266,0
+ISMD.US,D,20170712,000000,21.801,21.802,21.801,21.802,720.5485532975,0
+ISMD.US,D,20170713,000000,21.7535,21.7535,21.7535,21.7535,457.15475440304,0
+ISMD.US,D,20170714,000000,21.7842,21.914,21.7842,21.914,21056.366336909,0
+ISMD.US,D,20170717,000000,21.8635,21.8982,21.8536,21.8536,9042.1779237334,0
+ISMD.US,D,20170718,000000,21.9397,21.9397,21.8407,21.8447,4540.2632230889,0
+ISMD.US,D,20170719,000000,22.0805,22.1251,22.0805,22.1251,4029.6223715923,0
+ISMD.US,D,20170720,000000,22.1945,22.2806,22.1498,22.238,20038.112148845,0
+ISMD.US,D,20170721,000000,22.1855,22.1855,22.1419,22.1419,1639.9039203199,0
+ISMD.US,D,20170724,000000,22.4779,22.4779,22.0547,22.0894,3294.945415289,0
+ISMD.US,D,20170725,000000,22.3153,22.4194,22.3153,22.357,3084.0285418448,0
+ISMD.US,D,20170726,000000,22.2975,22.2975,22.1945,22.1945,3062.835937336,0
+ISMD.US,D,20170727,000000,22.0448,22.0448,22.0448,22.0448,111.00888076012,0
+ISMD.US,D,20170728,000000,22.0002,22.0002,21.9239,21.9239,607.52132925084,0
+ISMD.US,D,20170801,000000,21.9397,21.9477,21.9397,21.9477,2677.3323696054,0
+ISMD.US,D,20170802,000000,22.0191,22.0191,21.6792,21.7842,13870.055065155,0
+ISMD.US,D,20170803,000000,21.7604,21.7604,21.5405,21.6336,9043.1870953766,0
+ISMD.US,D,20170804,000000,21.7158,21.7842,21.6227,21.7753,2891.2767579795,0
+ISMD.US,D,20170807,000000,21.7257,21.811,21.6435,21.811,2448.2504065823,0
+ISMD.US,D,20170808,000000,21.7932,21.9656,21.6703,21.6703,6920.8991295718,0
+ISMD.US,D,20170809,000000,21.5483,21.593,21.4741,21.5176,7760.5299367756,0
+ISMD.US,D,20170810,000000,21.149,21.157,21.149,21.157,457.15475440304,0
+ISMD.US,D,20170814,000000,21.1193,21.3749,21.1193,21.3671,2048.6184358458,0
+ISMD.US,D,20170815,000000,21.2887,21.2887,21.1401,21.1401,5227.5091121584,0
+ISMD.US,D,20170816,000000,21.3056,21.3324,21.2045,21.2045,3785.4028339201,0
+ISMD.US,D,20170817,000000,21.1659,21.1659,20.8458,20.8458,1037.4284492855,0
+ISMD.US,D,20170818,000000,20.8587,20.8963,20.6962,20.8894,33622.571638954,0
+ISMD.US,D,20170821,000000,20.8181,20.8181,20.7844,20.7844,3375.6791467509,0
+ISMD.US,D,20170822,000000,20.9657,20.9657,20.9657,20.9657,246.23788095881,0
+ISMD.US,D,20170823,000000,21.0133,21.0569,21.0133,21.043,961.74057603994,0
+ISMD.US,D,20170824,000000,21.1222,21.1222,21.1044,21.1044,532.84262764857,0
+ISMD.US,D,20170825,000000,21.1649,21.2015,21.1649,21.2015,364.31096322185,0
+ISMD.US,D,20170828,000000,21.1392,21.1837,21.1312,21.149,1276.6021287414,0
+ISMD.US,D,20170829,000000,21.1392,21.261,21.1392,21.2174,947.61217303411,0
+ISMD.US,D,20170830,000000,21.2254,21.261,21.2254,21.261,585.31955309881,0
+ISMD.US,D,20170831,000000,21.5136,21.584,21.3581,21.584,16055.920844486,0
+ISMD.US,D,20170905,000000,21.481,21.481,21.481,21.481,251.28373917518,0
+ISMD.US,D,20170906,000000,21.5563,21.6098,21.5563,21.6098,1780.178778735,0
+ISMD.US,D,20170907,000000,22.8801,22.8801,21.481,21.5405,7794.8417726469,0
+ISMD.US,D,20170908,000000,21.481,21.5741,21.481,21.5741,1413.8494722266,0
+ISMD.US,D,20170911,000000,21.7604,21.7604,21.7604,21.7604,2421.0027722139,0
+ISMD.US,D,20170912,000000,21.8882,21.9397,21.8516,21.8516,2520.910764898,0
+ISMD.US,D,20170913,000000,22.0191,22.0191,21.9349,21.9754,1149.4465016889,0
+ISMD.US,D,20170914,000000,22.0547,22.0547,21.9309,21.9656,4779.4369025448,0
+ISMD.US,D,20170915,000000,22.9475,22.9475,22.0279,22.0626,2764.121130927,0
+ISMD.US,D,20170918,000000,22.1994,22.2073,22.1994,22.2073,746.78701602262,0
+ISMD.US,D,20170919,000000,22.2241,22.2241,21.9874,21.9874,1772.1054055888,0
+ISMD.US,D,20170920,000000,22.2241,22.2241,22.2241,22.2241,257.33876903482,0
+ISMD.US,D,20170922,000000,22.2935,22.3203,22.2063,22.3203,1662.105696472,0
+ISMD.US,D,20170926,000000,22.46,22.4689,22.249,22.46,5833.0120981226,0
+ISMD.US,D,20170927,000000,22.3629,22.7731,22.2935,22.7731,2926.5977654941,0
+ISMD.US,D,20170928,000000,22.7296,22.7821,22.7296,22.7821,577.24617995262,0
+ISMD.US,D,20170929,000000,22.8752,22.8752,22.8752,22.8752,433.94380660774,0
+ISMD.US,D,20171002,000000,22.9545,22.9545,22.7384,22.8504,4250.6309614693,0
+ISMD.US,D,20171003,000000,23.2062,23.3924,23.0783,23.3726,3268.7069525639,0
+ISMD.US,D,20171004,000000,23.2082,23.2082,23.011,23.104,1937.6095550857,0
+ISMD.US,D,20171005,000000,23.2597,23.2597,22.9633,23.0238,5757.3242248771,0
+ISMD.US,D,20171006,000000,23.0892,23.1397,23.0853,23.0982,2248.4344212141,0
+ISMD.US,D,20171009,000000,23.0694,23.0694,22.8703,23.006,2480.543899167,0
+ISMD.US,D,20171010,000000,22.9971,22.9971,22.9633,22.9633,5404.1141497313,0
+ISMD.US,D,20171011,000000,23.0694,23.0783,23.0228,23.0515,2521.9199365413,0
+ISMD.US,D,20171012,000000,22.8781,23.0694,22.8781,23.0248,21497.374345019,0
+ISMD.US,D,20171013,000000,23.0853,23.104,22.8544,22.9386,9062.3613565988,0
+ISMD.US,D,20171016,000000,23.1309,23.1309,22.8801,22.9268,15340.418149405,0
+ISMD.US,D,20171017,000000,22.9148,22.9268,22.8554,22.9268,2384.672593056,0
+ISMD.US,D,20171018,000000,22.9971,23.0427,22.9118,23.0427,6782.6426144433,0
+ISMD.US,D,20171019,000000,22.9455,22.9812,22.8088,22.9723,28998.547169474,0
+ISMD.US,D,20171020,000000,23.0783,23.1309,22.9723,23.0942,86185.27667887,0
+ISMD.US,D,20171023,000000,22.9882,22.9882,22.9812,22.9882,5427.3250975266,0
+ISMD.US,D,20171024,000000,22.9475,22.9475,22.8781,22.8781,28379.924952146,0
+ISMD.US,D,20171025,000000,22.8703,22.8703,22.6414,22.7216,9943.3682011769,0
+ISMD.US,D,20171026,000000,23.2082,23.2082,22.7741,22.8366,5089.2525970298,0
+ISMD.US,D,20171027,000000,22.7474,22.9188,22.7474,22.9138,2479.5347275238,0
+ISMD.US,D,20171030,000000,22.895,22.895,22.7374,22.7374,594.40209788828,0
+ISMD.US,D,20171031,000000,22.8901,22.8901,22.8901,22.8901,685.22754578292,0
+ISMD.US,D,20171101,000000,23.0515,23.0515,22.6761,22.7731,20669.853597534,0
+ISMD.US,D,20171102,000000,22.6136,22.8544,22.6136,22.8178,7126.7701447997,0
+ISMD.US,D,20171103,000000,22.8266,22.8266,22.6235,22.6235,2110.1779060855,0
+ISMD.US,D,20171106,000000,22.7999,22.7999,22.7999,22.7999,382.47605280078,0
+ISMD.US,D,20171107,000000,22.7028,22.7028,22.3897,22.3897,53641.509526576,0
+ISMD.US,D,20171108,000000,22.4135,22.454,22.4135,22.454,819.44737433834,0
+ISMD.US,D,20171109,000000,22.7296,22.7296,22.3797,22.4432,876.97015800494,0
+ISMD.US,D,20171110,000000,22.4897,22.4897,22.4897,22.4897,1061.6485687241,0
+ISMD.US,D,20171113,000000,22.452,22.5462,22.452,22.4788,2385.6817646993,0
+ISMD.US,D,20171114,000000,22.3985,22.3985,22.2777,22.357,2377.6083915531,0
+ISMD.US,D,20171115,000000,22.249,22.3282,22.1806,22.1806,2984.1205491607,0
+ISMD.US,D,20171116,000000,22.4798,22.6235,22.4798,22.5392,813.39234447869,0
+ISMD.US,D,20171117,000000,22.5957,22.7384,22.569,22.7296,7762.5482800622,0
+ISMD.US,D,20171120,000000,22.7474,22.7474,22.7276,22.7316,1204.9509420689,0
+ISMD.US,D,20171121,000000,22.9882,23.0248,22.9723,23.0248,6318.4236585373,0
+ISMD.US,D,20171122,000000,23.113,23.113,23.0486,23.0565,3867.1457370253,0
+ISMD.US,D,20171124,000000,23.0515,23.0605,23.0427,23.0605,2471.4613543776,0
+ISMD.US,D,20171127,000000,22.9882,23.0942,22.9812,22.9971,1828.6190176122,0
+ISMD.US,D,20171128,000000,23.0942,23.113,22.9545,23.0605,12916.387862262,0
+ISMD.US,D,20171129,000000,23.4816,23.4816,23.3607,23.3607,2544.1217126933,0
+ISMD.US,D,20171130,000000,23.7313,23.7313,23.4539,23.4539,2234.3060182082,0
+ISMD.US,D,20171201,000000,23.1378,23.2745,23.1378,23.2745,1522.8400097002,0
+ISMD.US,D,20171204,000000,23.662,23.662,23.3499,23.3499,1798.3438683139,0
+ISMD.US,D,20171205,000000,23.3657,23.3657,23.1397,23.1397,3037.6066462542,0
+ISMD.US,D,20171206,000000,23.104,23.104,22.8633,22.9773,2037.5175477698,0
+ISMD.US,D,20171207,000000,23.1754,23.2082,23.0655,23.1309,1593.4820247294,0
+ISMD.US,D,20171208,000000,23.2874,23.2874,23.2874,23.2874,766.9704488881,0
+ISMD.US,D,20171211,000000,23.2082,23.217,23.0466,23.1219,8132.9142731437,0
+ISMD.US,D,20171212,000000,23.0437,23.1576,23.0437,23.1576,4142.649595639,0
+ISMD.US,D,20171213,000000,23.2002,23.2062,23.1635,23.1923,9851.533581639,0
+ISMD.US,D,20171214,000000,22.8781,22.8781,22.8781,22.8781,111.00888076012,0
+ISMD.US,D,20171215,000000,22.8366,22.897,22.7344,22.897,2466.4154961612,0
+ISMD.US,D,20171218,000000,23.219,23.219,23.0972,23.1725,1327.0607109051,0
+ISMD.US,D,20171219,000000,23.2102,23.2102,22.9565,23.0625,7580.8973842729,0
+ISMD.US,D,20171220,000000,23.0535,23.0535,23.0535,23.0535,383.48522444405,0
+ISMD.US,D,20171221,000000,23.3944,23.3944,23.2102,23.2449,1446.1429648114,0
+ISMD.US,D,20171222,000000,23.008,23.008,23.008,23.008,573.20949337953,0
+ISMD.US,D,20171226,000000,23.114,23.114,23.114,23.114,605.50298596429,0
+ISMD.US,D,20171227,000000,23.2974,23.2974,23.0932,23.0932,7141.9077194488,0
+ISMD.US,D,20171228,000000,23.1497,23.1497,23.1497,23.1497,165.50414949691,0
+ISMD.US,D,20171229,000000,23.1834,23.1932,23.0635,23.1012,2192.929980834,0
+ISMD.US,D,20180102,000000,23.2914,23.3142,23.227,23.227,4854.115604147,0
+ISMD.US,D,20180103,000000,23.3806,23.4113,23.227,23.3826,3319.1655347276,0
+ISMD.US,D,20180104,000000,23.4916,23.5005,23.3152,23.4321,2191.9208091907,0
+ISMD.US,D,20180105,000000,23.4826,23.4916,23.3349,23.3617,5647.3245157603,0
+ISMD.US,D,20180108,000000,23.3558,23.6521,23.3558,23.6521,3519.9906917391,0
+ISMD.US,D,20180109,000000,23.4906,23.6135,23.4826,23.557,6251.8183300813,0
+ISMD.US,D,20180110,000000,23.4916,23.5451,23.4271,23.5133,2156.5998016761,0
+ISMD.US,D,20180111,000000,23.774,23.9196,23.761,23.8919,8536.5829304532,0
+ISMD.US,D,20180112,000000,23.9097,24.0574,23.9097,24.0316,6493.0103528237,0
+ISMD.US,D,20180116,000000,24.2338,24.2426,23.8195,23.875,6482.918636391,0
+ISMD.US,D,20180117,000000,23.8839,23.9612,23.8502,23.8502,5888.5165385027,0
+ISMD.US,D,20180118,000000,23.8404,23.8404,23.769,23.769,2162.6548315358,0
+ISMD.US,D,20180119,000000,23.875,24.0127,23.875,23.9899,4999.4363207785,0
+ISMD.US,D,20180122,000000,24.2952,24.2952,24.2952,24.2952,247.24705260208,0
+ISMD.US,D,20180123,000000,24.2516,24.3378,24.2516,24.2783,8612.2708036987,0
+ISMD.US,D,20180125,000000,24.1109,24.1366,24.1109,24.1128,1747.8852861502,0
+ISMD.US,D,20180126,000000,24.1713,24.2773,24.1713,24.2733,1836.6923907583,0
+ISMD.US,D,20180129,000000,24.322,24.322,24.1723,24.207,2003.2057118985,0
+ISMD.US,D,20180130,000000,24.0663,24.0663,23.8047,23.876,34997.063417093,0
+ISMD.US,D,20180131,000000,23.8314,23.8314,23.7571,23.761,2460.3604663016,0
+ISMD.US,D,20180201,000000,23.6987,23.7957,23.6987,23.7254,889.08021772423,0
+ISMD.US,D,20180202,000000,23.6392,23.6392,23.3766,23.3766,1696.4175323433,0
+ISMD.US,D,20180205,000000,23.1685,23.1685,23.1685,23.1685,998.0707551978,0
+ISMD.US,D,20180206,000000,22.2163,22.7831,22.0577,22.7374,15098.216955019,0
+ISMD.US,D,20180207,000000,22.7226,22.8346,22.7226,22.7711,2890.2675863362,0
+ISMD.US,D,20180208,000000,22.3907,22.3936,22.1806,22.1806,4217.3282972413,0
+ISMD.US,D,20180209,000000,23.3944,23.3944,21.5335,22.2568,17234.63332383,0
+ISMD.US,D,20180212,000000,22.6245,22.6245,22.2192,22.4204,5113.4727164684,0
+ISMD.US,D,20180213,000000,22.2241,22.5304,22.2241,22.453,9103.7373939731,0
+ISMD.US,D,20180214,000000,22.7137,23.0872,22.7137,23.0872,1032.3825910691,0
+ISMD.US,D,20180215,000000,22.9287,23.1932,22.8475,23.1417,23064.617907024,0
+ISMD.US,D,20180216,000000,23.2449,23.2884,23.2449,23.2884,2505.7731902489,0
+ISMD.US,D,20180220,000000,23.1417,23.219,22.8713,22.9475,161096.08775908,0
+ISMD.US,D,20180221,000000,23.105,23.227,22.9258,22.9287,10233.000462796,0
+ISMD.US,D,20180222,000000,23.0198,23.0655,23.0198,23.0655,2081.9211000739,0
+ISMD.US,D,20180223,000000,22.9069,22.9069,22.9069,22.9069,346.14587364292,0
+ISMD.US,D,20180226,000000,23.4291,23.4291,23.0447,23.3241,3730.9075651833,0
+ISMD.US,D,20180227,000000,23.5005,23.5005,23.0357,23.0357,4009.4389387269,0
+ISMD.US,D,20180228,000000,23.005,23.0298,22.9297,22.9297,1932.5636968694,0
+ISMD.US,D,20180301,000000,22.6483,22.8188,22.5284,22.6225,5414.205866164,0
+ISMD.US,D,20180302,000000,22.4125,22.897,22.4125,22.896,3477.6054827216,0
+ISMD.US,D,20180305,000000,23.1239,23.2359,23.1022,23.2359,3556.3208708969,0
+ISMD.US,D,20180306,000000,23.1507,23.3766,23.1507,23.3211,750.82370259572,0
+ISMD.US,D,20180307,000000,23.4391,23.4391,23.3826,23.4391,2565.314317202,0
+ISMD.US,D,20180308,000000,23.5283,23.5798,23.4192,23.5263,12567.214473689,0
+ISMD.US,D,20180309,000000,23.8492,23.8492,23.661,23.8135,4707.7857158723,0
+ISMD.US,D,20180312,000000,23.9781,23.9781,23.8275,23.874,3583.5685052653,0
+ISMD.US,D,20180313,000000,23.9196,23.9444,23.8314,23.8492,140979.26022207,0
+ISMD.US,D,20180314,000000,23.7868,23.7868,23.5441,23.6213,8812.0867890669,0
+ISMD.US,D,20180316,000000,23.6135,23.6997,23.5084,23.6997,28360.750690924,0
+ISMD.US,D,20180319,000000,23.3856,23.4024,23.2319,23.3617,9802.0841711186,0
+ISMD.US,D,20180320,000000,23.5708,23.5876,23.3132,23.3677,40263.930223339,0
+ISMD.US,D,20180321,000000,23.5263,23.655,23.5084,23.5084,20459.945895733,0
+ISMD.US,D,20180322,000000,23.2022,23.2449,22.9783,23.015,7315.4852420919,0
+ISMD.US,D,20180323,000000,23.0625,23.0625,22.5422,22.6334,2915.496877418,0
+ISMD.US,D,20180327,000000,22.8009,22.8009,22.5789,22.5789,1475.4089424663,0
+ISMD.US,D,20180328,000000,22.6562,22.7117,22.6196,22.6196,152710.88057512,0
+ISMD.US,D,20180329,000000,22.7137,22.9643,22.7038,22.9366,4719.8957755916,0
+ISMD.US,D,20180402,000000,22.4243,22.4857,22.247,22.247,1571.2802485773,0
+ISMD.US,D,20180403,000000,22.6404,22.6404,22.5542,22.6067,2379.6267348397,0
+ISMD.US,D,20180404,000000,22.5977,22.9277,22.5977,22.9277,980.91483726215,0
+ISMD.US,D,20180405,000000,23.1675,23.2527,23.0863,23.1952,13277.671310554,0
+ISMD.US,D,20180406,000000,22.903,22.9555,22.6404,22.8168,71225.316238979,0
+ISMD.US,D,20180409,000000,22.9812,23.0437,22.9812,23.0437,2068.8018687113,0
+ISMD.US,D,20180410,000000,23.0704,23.2696,23.0704,23.1764,17110.505211708,0
+ISMD.US,D,20180411,000000,23.227,23.332,23.1407,23.2092,4022.5581700894,0
+ISMD.US,D,20180412,000000,23.4024,23.4906,23.3984,23.4906,1068.712770227,0
+ISMD.US,D,20180413,000000,23.3052,23.4103,23.2497,23.332,4127.5120209899,0
+ISMD.US,D,20180416,000000,23.5698,23.5698,23.4995,23.5629,2061.7376672084,0
+ISMD.US,D,20180417,000000,23.7393,23.7779,23.654,23.7492,9406.4888869552,0
+ISMD.US,D,20180418,000000,23.8651,23.9434,23.7829,23.7829,10648.779179825,0
+ISMD.US,D,20180420,000000,23.5966,23.5966,23.4063,23.4499,7735.3006456938,0
+ISMD.US,D,20180423,000000,23.8572,23.8572,23.4291,23.4291,2297.8838317345,0
+ISMD.US,D,20180424,000000,23.6471,23.6471,23.1318,23.3756,9233.9205359554,0
+ISMD.US,D,20180425,000000,23.3934,23.3934,23.3509,23.3509,1005.1349567007,0
+ISMD.US,D,20180426,000000,23.4559,23.4648,23.4559,23.4648,382.47605280078,0
+ISMD.US,D,20180427,000000,23.5173,23.5173,23.4291,23.4906,9975.6616937616,0
+ISMD.US,D,20180430,000000,23.4381,23.4381,23.3171,23.3171,934.49294167155,0
+ISMD.US,D,20180501,000000,23.2092,23.3934,23.114,23.3934,15703.719940984,0
+ISMD.US,D,20180502,000000,23.5341,23.5788,23.3706,23.3706,5174.0230150648,0
+ISMD.US,D,20180503,000000,22.9842,23.2874,22.9733,23.2349,3895.4025430369,0
+ISMD.US,D,20180504,000000,23.5213,23.5866,23.4737,23.4737,2946.7811983595,0
+ISMD.US,D,20180507,000000,23.7819,23.9097,23.7353,23.8037,2521.9199365413,0
+ISMD.US,D,20180508,000000,23.9017,23.9017,23.8215,23.8404,3117.3312060728,0
+ISMD.US,D,20180509,000000,23.7868,24.1544,23.7868,24.1346,2271.6453690094,0
+ISMD.US,D,20180510,000000,24.1505,24.3566,24.1505,24.2863,8549.7021618157,0
+ISMD.US,D,20180511,000000,24.3823,24.3823,24.2456,24.3071,24958.833081448,0
+ISMD.US,D,20180514,000000,24.6687,24.6687,24.1208,24.207,2697.5158024709,0
+ISMD.US,D,20180515,000000,24.0941,24.2248,24.0167,24.2179,79843.642072538,0
+ISMD.US,D,20180516,000000,24.308,24.4963,24.308,24.4042,3666.3205800138,0
+ISMD.US,D,20180517,000000,24.427,24.6004,24.322,24.5567,54276.278490195,0
+ISMD.US,D,20180518,000000,24.5538,24.5825,24.5538,24.5825,1085.8686881626,0
+ISMD.US,D,20180521,000000,24.6311,24.6677,24.6092,24.6351,2865.0382952544,0
+ISMD.US,D,20180522,000000,24.7738,24.7738,24.5657,24.5657,4772.3727010419,0
+ISMD.US,D,20180523,000000,24.5657,24.5657,24.4785,24.4785,1549.0784724253,0
+ISMD.US,D,20180524,000000,24.4963,24.5914,24.4627,24.4627,1921.4628087933,0
+ISMD.US,D,20180525,000000,24.427,24.5746,24.427,24.4874,12773.085488917,0
+ISMD.US,D,20180529,000000,24.4874,24.5469,24.319,24.4497,40976.40540349,0
+ISMD.US,D,20180530,000000,24.6599,24.9333,24.6599,24.8194,1962.8388461676,0
+ISMD.US,D,20180531,000000,24.7491,24.7491,24.5825,24.6092,2342.2873840385,0
+ISMD.US,D,20180601,000000,25.0383,25.0383,24.8233,24.8253,907.24530730316,0
+ISMD.US,D,20180604,000000,25.0126,25.0126,24.8016,24.9135,1777.1512638052,0
+ISMD.US,D,20180605,000000,24.9343,25.1305,24.9333,25.1107,14069.871050523,0
+ISMD.US,D,20180606,000000,25.0503,25.2296,25.0503,25.2296,4668.4280217847,0
+ISMD.US,D,20180607,000000,25.3178,25.3178,25.1077,25.2425,5228.5182838016,0
+ISMD.US,D,20180608,000000,25.2831,25.3456,25.2831,25.291,1621.738830741,0
+ISMD.US,D,20180611,000000,25.3089,25.4496,25.2742,25.4149,5133.6561493339,0
+ISMD.US,D,20180612,000000,25.5179,25.5179,25.4436,25.4436,4148.7046254986,0
+ISMD.US,D,20180613,000000,25.3891,25.3891,25.3069,25.3129,3342.3764825229,0
+ISMD.US,D,20180614,000000,25.4496,25.4496,25.2574,25.4406,6470.8085766717,0
+ISMD.US,D,20180615,000000,25.3544,25.3971,25.184,25.3822,26047.72928454,0
+ISMD.US,D,20180618,000000,25.4248,25.4248,25.4129,25.4129,366.32930650839,0
+ISMD.US,D,20180619,000000,24.9938,25.5626,24.0781,25.5626,2393.7551378455,0
+ISMD.US,D,20180620,000000,25.9322,25.9322,25.5259,25.7994,8859.5178563008,0
+ISMD.US,D,20180621,000000,26.1918,26.1918,25.4308,25.5001,9154.1959761368,0
+ISMD.US,D,20180622,000000,25.5566,25.6061,25.4406,25.5526,13085.928698332,0
+ISMD.US,D,20180625,000000,25.2484,25.2484,24.973,25.1692,3476.5963110783,0
+ISMD.US,D,20180626,000000,25.298,25.3792,25.298,25.3713,4153.750483715,0
+ISMD.US,D,20180627,000000,25.2068,25.2068,24.8531,24.9948,3941.8244386275,0
+ISMD.US,D,20180628,000000,25.0383,25.0383,24.8362,24.8362,1931.5545252261,0
+ISMD.US,D,20180629,000000,25.1949,25.1949,24.9125,24.9125,8415.4823332603,0
+ISMD.US,D,20180702,000000,24.7569,24.8798,24.7569,24.8798,2453.2962647986,0
+ISMD.US,D,20180703,000000,25.0988,25.2217,25.0988,25.1117,2414.9477423542,0
+ISMD.US,D,20180705,000000,25.1375,25.3594,25.1335,25.3594,12057.582793836,0
+ISMD.US,D,20180706,000000,25.404,25.5993,25.404,25.5993,896.14441922715,0
+ISMD.US,D,20180709,000000,25.8103,25.8103,25.6953,25.6953,2747.9743846346,0
+ISMD.US,D,20180710,000000,25.6656,25.6865,25.625,25.6616,4010.4481103701,0
+ISMD.US,D,20180711,000000,25.5983,25.6676,25.5358,25.5358,92719.663069068,0
+ISMD.US,D,20180712,000000,25.4833,25.6518,25.4754,25.6022,4489.8046409252,0
+ISMD.US,D,20180713,000000,25.5358,25.7132,25.5358,25.5705,76647.595478289,0
+ISMD.US,D,20180716,000000,25.4308,25.4754,25.3544,25.3891,69075.780638806,0
+ISMD.US,D,20180717,000000,25.3594,25.6071,25.3594,25.5983,1856.8758236238,0
+ISMD.US,D,20180718,000000,25.6676,25.6676,25.4556,25.6537,18937.105886034,0
+ISMD.US,D,20180719,000000,26.7923,27.8704,25.6418,25.7825,6109.5251283797,0
+ISMD.US,D,20180720,000000,25.7558,25.7558,25.6567,25.7023,7108.6050552207,0
+ISMD.US,D,20180723,000000,25.6765,25.739,25.625,25.6587,7767.5941382785,0
+ISMD.US,D,20180724,000000,25.7915,25.7915,25.4139,25.4308,5345.5821944214,0
+ISMD.US,D,20180725,000000,26.0362,26.0362,25.3277,25.5269,4380.8141034516,0
+ISMD.US,D,20180726,000000,25.7915,25.7915,25.5288,25.6587,1581.3719650101,0
+ISMD.US,D,20180727,000000,25.5536,25.5725,25.2524,25.2732,3016.4140417454,0
+ISMD.US,D,20180730,000000,25.183,25.2574,25.1513,25.1513,3967.0537297094,0
+ISMD.US,D,20180731,000000,25.3159,25.3159,25.3159,25.3159,363.30179157857,0
+ISMD.US,D,20180801,000000,25.3564,25.3564,25.1989,25.3089,6981.4494281682,0
+ISMD.US,D,20180802,000000,25.5814,25.5814,25.3594,25.5061,2146.5080852434,0
+ISMD.US,D,20180803,000000,26.6932,26.6932,25.4416,25.4754,4699.7123427261,0
+ISMD.US,D,20180806,000000,25.7825,25.7825,25.5516,25.6953,3755.1276846219,0
+ISMD.US,D,20180807,000000,25.6071,26.9993,25.6071,25.7429,5121.5460896146,0
+ISMD.US,D,20180808,000000,25.6825,25.6825,25.6765,25.6765,2456.3237797285,0
+ISMD.US,D,20180809,000000,25.7558,25.8103,25.7132,25.737,3786.4120055633,0
+ISMD.US,D,20180810,000000,25.845,25.845,25.5725,25.6577,10337.954313697,0
+ISMD.US,D,20180813,000000,26.0521,26.0521,25.4516,25.5081,19601.140827307,0
+ISMD.US,D,20180814,000000,25.7736,25.7736,25.6865,25.6865,2459.3512946583,0
+ISMD.US,D,20180815,000000,25.6518,25.6518,25.3366,25.4754,8143.0059895764,0
+ISMD.US,D,20180816,000000,25.62,25.6765,25.62,25.6518,5440.4443288891,0
+ISMD.US,D,20180817,000000,25.6339,25.836,25.5586,25.836,3550.2658410373,0
+ISMD.US,D,20180820,000000,27.0538,27.0538,25.8232,25.9153,2504.7640186056,0
+ISMD.US,D,20180821,000000,26.2908,26.2908,26.0521,26.2116,15593.720231867,0
+ISMD.US,D,20180822,000000,26.1511,26.2631,26.1511,26.2294,18998.665356273,0
+ISMD.US,D,20180823,000000,26.2036,26.283,26.0104,26.0372,6114.570986596,0
+ISMD.US,D,20180824,000000,26.3603,26.3603,26.166,26.2205,6118.6076731691,0
+ISMD.US,D,20180827,000000,26.6427,26.6427,26.2691,26.2691,2317.0580929567,0
+ISMD.US,D,20180828,000000,25.9669,26.7992,25.9669,26.278,20886.825500838,0
+ISMD.US,D,20180829,000000,26.7031,26.7031,26.283,26.4058,7178.2378986066,0
+ISMD.US,D,20180830,000000,26.3097,26.394,26.2701,26.3701,5300.1694704741,0
+ISMD.US,D,20180831,000000,26.7368,26.7368,26.3375,26.3959,5615.0310231755,0
+ISMD.US,D,20180904,000000,26.3603,26.3603,26.1858,26.2978,9281.3516031893,0
+ISMD.US,D,20180905,000000,26.1858,26.2908,26.1858,26.274,6823.0094801743,0
+ISMD.US,D,20180906,000000,27.5523,27.5523,26.0441,26.1144,9976.6708654049,0
+ISMD.US,D,20180907,000000,26.1333,26.1511,26.0005,26.0561,8559.7938782485,0
+ISMD.US,D,20180910,000000,26.1096,26.1096,26.0431,26.0491,7564.7506379805,0
+ISMD.US,D,20180911,000000,26.0441,26.1809,26.0441,26.0857,43779.884228504,0
+ISMD.US,D,20180912,000000,26.0352,26.1581,26.0352,26.1403,4901.5466713809,0
+ISMD.US,D,20180913,000000,26.4306,26.4306,26.0659,26.1234,3708.7057890313,0
+ISMD.US,D,20180914,000000,26.0441,26.274,26.0441,26.274,9996.8542982704,0
+ISMD.US,D,20180917,000000,26.1343,26.1343,26.0005,26.0005,3267.6977809206,0
+ISMD.US,D,20180918,000000,26.3097,26.3097,26.0025,26.1204,8166.2169373717,0
+ISMD.US,D,20180919,000000,26.3513,26.3513,25.9699,26.0005,4989.3446043457,0
+ISMD.US,D,20180920,000000,26.3443,26.3443,26.1154,26.2116,10157.31258955,0
+ISMD.US,D,20180921,000000,26.6674,26.6674,26.1511,26.1858,5684.6638665614,0
+ISMD.US,D,20180924,000000,25.9589,26.0362,25.8985,26.0124,4652.2812754923,0
+ISMD.US,D,20180925,000000,26.4128,26.4128,26.0362,26.0362,50960.140470398,0
+ISMD.US,D,20180926,000000,25.9916,25.9916,25.739,25.739,5140.7203508368,0
+ISMD.US,D,20180927,000000,25.7885,25.8539,25.7548,25.7548,5713.9298442163,0
+ISMD.US,D,20180928,000000,25.8093,25.9332,25.8093,25.8807,6977.4127415951,0
+ISMD.US,D,20181001,000000,26.1858,26.1858,25.5883,25.5883,4197.1448643758,0
+ISMD.US,D,20181002,000000,25.5903,25.5903,25.3881,25.3881,13651.064818565,0
+ISMD.US,D,20181003,000000,25.4387,25.6755,25.4387,25.6508,2271.6453690094,0
+ISMD.US,D,20181004,000000,25.6508,25.6508,25.0869,25.2445,7008.6970625366,0
+ISMD.US,D,20181005,000000,25.2901,25.2901,24.9818,25.0503,6235.6715837889,0
+ISMD.US,D,20181008,000000,25.1225,25.1315,24.8768,25.08,5248.7017166671,0
+ISMD.US,D,20181009,000000,25.0503,25.1057,24.8946,24.9373,15605.830291586,0
+ISMD.US,D,20181010,000000,24.535,24.6132,24.1733,24.1733,142966.31918767,0
+ISMD.US,D,20181011,000000,24.1991,24.2248,23.5758,23.7819,19177.288737132,0
+ISMD.US,D,20181012,000000,24.532,24.532,23.6055,23.7987,7776.676683068,0
+ISMD.US,D,20181015,000000,23.6798,24.0059,23.6798,24.0059,10528.687754275,0
+ISMD.US,D,20181016,000000,23.8037,24.4478,23.8037,24.4428,14804.548006827,0
+ISMD.US,D,20181017,000000,24.2883,24.43,24.1803,24.3685,4944.9410520417,0
+ISMD.US,D,20181018,000000,24.2704,24.2704,23.8642,23.9007,2456.3237797285,0
+ISMD.US,D,20181019,000000,24.323,24.323,23.6709,23.6709,3752.100169692,0
+ISMD.US,D,20181022,000000,23.6977,23.7323,23.6105,23.655,18416.373318104,0
+ISMD.US,D,20181023,000000,23.3568,23.6183,22.9683,23.444,47245.379651507,0
+ISMD.US,D,20181024,000000,23.8304,23.8304,22.4957,22.573,140420.17913169,0
+ISMD.US,D,20181025,000000,22.8633,23.1318,22.7048,23.1318,5066.0416492345,0
+ISMD.US,D,20181026,000000,22.678,23.118,22.3708,22.7919,11833.546689029,0
+ISMD.US,D,20181029,000000,23.1903,23.1903,22.6086,22.6086,7348.7879063199,0
+ISMD.US,D,20181030,000000,22.7841,23.8344,22.6592,23.2309,16491.88299438,0
+ISMD.US,D,20181031,000000,23.3647,23.5579,22.9317,22.9317,7229.7056524136,0
+ISMD.US,D,20181101,000000,23.5401,23.5401,23.5401,23.5401,761.92459067173,0
+ISMD.US,D,20181102,000000,23.7422,23.768,23.4876,23.76,23521.772661426,0
+ISMD.US,D,20181105,000000,23.6461,23.773,23.5223,23.6461,16911.698397983,0
+ISMD.US,D,20181106,000000,23.7462,23.9007,23.7065,23.8304,8092.5474074127,0
+ISMD.US,D,20181107,000000,23.9355,24.1466,23.9186,24.1366,3377.6974900375,0
+ISMD.US,D,20181108,000000,24.1891,24.1891,23.988,24.0276,9154.1959761368,0
+ISMD.US,D,20181109,000000,23.8037,23.9087,23.6372,23.7422,68259.360779398,0
+ISMD.US,D,20181112,000000,23.663,23.663,23.4231,23.4231,17253.807585053,0
+ISMD.US,D,20181113,000000,23.4718,23.5401,23.3112,23.3112,43874.746362973,0
+ISMD.US,D,20181114,000000,23.5064,23.5064,22.899,23.2567,12029.325987824,0
+ISMD.US,D,20181115,000000,22.9802,23.4261,22.9802,23.3291,8168.2352806582,0
+ISMD.US,D,20181116,000000,23.3607,23.5223,23.2487,23.5223,273833.67954413,0
+ISMD.US,D,20181119,000000,23.3568,23.5064,23.011,23.012,5533.2881200703,0
+ISMD.US,D,20181120,000000,22.8901,23.5936,22.6086,22.6502,10473.183313896,0
+ISMD.US,D,20181121,000000,22.9852,23.1269,22.9565,23.0208,9056.3063267392,0
+ISMD.US,D,20181123,000000,22.6334,23.0575,22.6334,22.9683,11849.693435321,0
+ISMD.US,D,20181126,000000,23.2052,23.5936,22.9852,23.2062,7974.4743251497,0
+ISMD.US,D,20181127,000000,23.1002,23.2656,22.9633,22.9931,19371.049692641,0
+ISMD.US,D,20181128,000000,23.1269,23.4876,22.7841,23.4241,10902.081262287,0
+ISMD.US,D,20181129,000000,23.3389,23.4628,23.2309,23.4628,6207.4147777772,0
+ISMD.US,D,20181130,000000,23.4965,23.5213,23.3479,23.5213,4860.1706340067,0
+ISMD.US,D,20181203,000000,23.5213,23.7244,23.5213,23.5213,1551.0968157119,0
+ISMD.US,D,20181204,000000,23.9275,23.9275,22.6869,22.6869,13749.963639606,0
+ISMD.US,D,20181206,000000,22.6334,23.1725,22.0547,22.4135,5858.2413892045,0
+ISMD.US,D,20181207,000000,22.8088,22.8088,22.3797,22.3797,2864.0291236111,0
+ISMD.US,D,20181210,000000,22.344,22.344,21.7922,22.0419,8038.0521386759,0
+ISMD.US,D,20181211,000000,22.2836,22.4788,22.0369,22.0537,7677.7778620272,0
+ISMD.US,D,20181212,000000,22.3352,22.9317,22.3282,22.3312,18092.429220613,0
+ISMD.US,D,20181213,000000,22.4432,22.4432,21.9646,21.9646,12064.646995339,0
+ISMD.US,D,20181214,000000,21.4849,21.4849,21.0767,21.0985,2680.3598845352,0
+ISMD.US,D,20181217,000000,21.0598,21.2045,20.6298,20.6644,7883.648877255,0
+ISMD.US,D,20181218,000000,20.9023,21.1352,20.6239,20.6962,3536.1374380314,0
+ISMD.US,D,20181219,000000,20.9023,20.9023,18.9839,20.1918,25685.436664605,0
+ISMD.US,D,20181220,000000,20.2235,20.3692,19.73,19.8609,17539.403160099,0
+ISMD.US,D,20181221,000000,19.9956,20.276,19.3496,19.3881,16252.709314925,0
+ISMD.US,D,20181224,000000,19.3604,19.3604,18.8511,19.0017,6130.7177328884,0
+ISMD.US,D,20181226,000000,19.0374,19.9164,19.0195,19.9164,3130.4504374354,0
+ISMD.US,D,20181227,000000,19.634,19.8311,19.2634,19.8311,97077.266224725,0
+ISMD.US,D,20181228,000000,20.0036,21.3165,19.8827,20.0451,45166.486066363,0
+ISMD.US,D,20181231,000000,20.0729,20.3484,19.8559,20.0996,3820.7238414347,0
+ISMD.US,D,20190102,000000,19.5903,20.4702,19.5903,20.3078,35166.604253163,0
+ISMD.US,D,20190103,000000,20.2592,20.2592,19.8559,19.9867,5166.9588135619,0
+ISMD.US,D,20190104,000000,20.5149,20.8508,20.4614,20.7031,90312.78869986,0
+ISMD.US,D,20190107,000000,20.8815,21.0945,20.824,21.0827,2107.1503911557,0
+ISMD.US,D,20190108,000000,21.3344,21.4483,21.2015,21.4096,51829.037255257,0
+ISMD.US,D,20190109,000000,21.5652,21.6296,21.4483,21.6168,10436.853134738,0
+ISMD.US,D,20190110,000000,21.4849,21.7485,21.3958,21.7455,20634.53259002,0
+ISMD.US,D,20190111,000000,21.7485,21.8427,21.6505,21.7753,4794.5744771939,0
+ISMD.US,D,20190114,000000,21.6326,21.7485,21.5176,21.6336,4634.1161859134,0
+ISMD.US,D,20190115,000000,21.8872,21.8872,21.6068,21.7198,5219.4357390122,0
+ISMD.US,D,20190116,000000,21.8784,22.0369,21.81,21.8476,55089.670834674,0
+ISMD.US,D,20190117,000000,21.8972,22.0448,21.8972,22.0448,3947.8794684872,0
+ISMD.US,D,20190118,000000,22.3183,22.4699,22.3183,22.3965,19960.405932313,0
+ISMD.US,D,20190122,000000,22.239,22.239,21.8972,21.9219,104828.71361671,0
+ISMD.US,D,20190123,000000,22.0002,22.0993,21.694,21.8664,10127.037440253,0
+ISMD.US,D,20190124,000000,21.9219,22.0993,21.6752,22.0537,9711.2587232239,0
+ISMD.US,D,20190125,000000,22.2965,22.3907,22.2965,22.354,1333.1157407647,0
+ISMD.US,D,20190128,000000,22.247,22.3093,22.2331,22.2658,8011.8136759508,0
+ISMD.US,D,20190129,000000,22.2658,22.3005,22.1181,22.1588,48513.908407102,0
+ISMD.US,D,20190130,000000,22.1588,22.8118,22.1588,22.4412,79635.752714023,0
+ISMD.US,D,20190131,000000,22.5739,22.7583,22.5185,22.6235,77508.418890002,0
+ISMD.US,D,20190201,000000,23.004,23.004,22.6166,22.6721,4730.9966636676,0
+ISMD.US,D,20190204,000000,22.8643,22.9198,22.7097,22.8713,14319.136446412,0
+ISMD.US,D,20190205,000000,22.9852,23.0763,22.8593,22.9515,10419.697216803,0
+ISMD.US,D,20190206,000000,23.3132,23.3132,22.8029,22.9822,6690.8079949054,0
+ISMD.US,D,20190207,000000,22.9327,22.9327,22.6512,22.8246,17295.183622427,0
+ISMD.US,D,20190208,000000,22.7929,22.7929,22.6166,22.7652,5458.6094184681,0
+ISMD.US,D,20190211,000000,22.7851,22.9545,22.7851,22.9545,6197.3230613445,0
+ISMD.US,D,20190212,000000,23.2587,23.3201,22.9505,23.2419,6885.5781220572,0
+ISMD.US,D,20190213,000000,23.3132,23.4093,23.3132,23.3766,4013.4756253,0
+ISMD.US,D,20190214,000000,23.2409,23.4896,23.2409,23.4509,18978.481923408,0
+ISMD.US,D,20190215,000000,23.655,23.8067,23.6035,23.7542,27171.946495148,0
+ISMD.US,D,20190219,000000,24.0979,24.0979,23.7928,23.8681,17673.622988654,0
+ISMD.US,D,20190220,000000,24.0881,24.0881,23.9097,23.988,13101.06627298,0
+ISMD.US,D,20190221,000000,23.9899,23.9899,23.762,23.8364,9822.267603984,0
+ISMD.US,D,20190222,000000,23.9642,23.9642,23.9097,23.9592,1223.1160316479,0
+ISMD.US,D,20190225,000000,24.2368,24.2368,24.0256,24.0881,9095.6640208269,0
+ISMD.US,D,20190226,000000,23.9811,23.9811,23.8235,23.8235,3173.8448180961,0
+ISMD.US,D,20190227,000000,23.873,23.873,23.6392,23.7839,8488.142691576,0
+ISMD.US,D,20190228,000000,23.759,23.7849,23.6392,23.665,4059.8975208906,0
+ISMD.US,D,20190301,000000,23.8205,23.8949,23.7085,23.875,4543.2907380187,0
+ISMD.US,D,20190304,000000,23.876,23.876,23.5074,23.668,17360.779779239,0
+ISMD.US,D,20190305,000000,23.664,23.664,23.5074,23.549,4027.6040283058,0
+ISMD.US,D,20190306,000000,23.5668,23.5668,23.1378,23.1378,8769.7015800494,0
+ISMD.US,D,20190307,000000,23.0218,23.111,22.9079,22.9307,19391.233125507,0
+ISMD.US,D,20190308,000000,23.3221,23.3221,22.7494,22.893,12031.34433111,0
+ISMD.US,D,20190311,000000,23.1022,23.2587,23.013,23.2349,5858.2413892045,0
+ISMD.US,D,20190312,000000,23.2497,23.3399,23.1497,23.1903,1082187.2300079,0
+ISMD.US,D,20190313,000000,23.3221,23.6392,23.3181,23.3588,20095.634932511,0
+ISMD.US,D,20190314,000000,23.2834,23.331,23.224,23.225,1610.637942665,0
+ISMD.US,D,20190315,000000,23.1557,23.3806,23.1557,23.1834,40908.790903391,0
+ISMD.US,D,20190318,000000,23.4449,23.4896,23.2874,23.4509,7491.0811080215,0
+ISMD.US,D,20190319,000000,23.4985,23.4985,23.224,23.227,19436.645849454,0
+ISMD.US,D,20190320,000000,23.2161,23.3796,22.9793,23.0763,11292.630688234,0
+ISMD.US,D,20190321,000000,23.4737,23.4737,23.4073,23.4459,1174.6757927707,0
+ISMD.US,D,20190322,000000,23.1219,23.1219,22.6414,22.6414,18740.317415595,0
+ISMD.US,D,20190325,000000,22.7464,22.8861,22.5046,22.6959,16531.240688468,0
+ISMD.US,D,20190326,000000,22.8029,23.0932,22.8029,22.8811,49933.812909188,0
+ISMD.US,D,20190327,000000,22.9238,23.0308,22.9,22.9783,8524.4728707339,0
+ISMD.US,D,20190328,000000,22.9693,23.1477,22.9307,23.1328,7987.5935565122,0
+ISMD.US,D,20190329,000000,23.3231,23.3231,23.1576,23.1864,3846.9623041598,0
+ISMD.US,D,20190401,000000,23.3934,23.5668,23.3409,23.4628,6268.9742480169,0
+ISMD.US,D,20190402,000000,23.332,23.4737,23.332,23.4192,21009.944441318,0
+ISMD.US,D,20190403,000000,23.5173,23.6748,23.4489,23.4896,30815.056127366,0
+ISMD.US,D,20190404,000000,23.6045,23.8661,23.5966,23.6858,48617.85308636,0
+ISMD.US,D,20190405,000000,23.7987,23.9751,23.7987,23.9652,98034.970114191,0
+ISMD.US,D,20190408,000000,23.9047,23.9652,23.8304,23.9137,19235.820692442,0
+ISMD.US,D,20190409,000000,23.9137,23.9137,23.6135,23.6135,22858.746891795,0
+ISMD.US,D,20190410,000000,23.7195,23.9562,23.7195,23.9057,11314.832464386,0
+ISMD.US,D,20190411,000000,23.9652,23.988,23.8869,23.9474,13345.285810653,0
+ISMD.US,D,20190412,000000,24.0722,24.0951,23.9692,24.0712,8540.6196170263,0
+ISMD.US,D,20190415,000000,24.0722,24.0722,23.9047,23.9047,9335.846871926,0
+ISMD.US,D,20190416,000000,24.1168,24.1476,23.9652,24.0999,7470.897675156,0
+ISMD.US,D,20190417,000000,24.0999,24.0999,23.8344,23.8969,42371.080614495,0
+ISMD.US,D,20190418,000000,23.9047,23.9831,23.8304,23.8642,9512.451909499,0
+ISMD.US,D,20190422,000000,23.8691,23.9761,23.4648,23.7323,21509.484404738,0
+ISMD.US,D,20190423,000000,23.7046,24.1505,23.7046,24.1346,18486.00616149,0
+ISMD.US,D,20190424,000000,24.1525,24.2486,24.0811,24.1466,6122.6443597422,0
+ISMD.US,D,20190425,000000,24.1168,24.1168,23.7967,23.8453,18770.592564893,0
+ISMD.US,D,20190426,000000,23.8691,24.0633,23.8602,24.0167,22466.179122561,0
+ISMD.US,D,20190429,000000,24.0999,24.204,24.0722,24.1604,5425.30675424,0
+ISMD.US,D,20190430,000000,24.1861,24.1861,23.9394,24.0623,8633.4634082075,0
+ISMD.US,D,20190501,000000,24.1783,24.1783,23.8909,23.9047,11038.319434129,0
+ISMD.US,D,20190502,000000,23.9226,23.9226,23.7205,23.9226,6107.5067850931,0
+ISMD.US,D,20190503,000000,24.1406,24.3398,24.1406,24.3398,650.91570991161,0
+ISMD.US,D,20190506,000000,24.0911,24.4002,24.0911,24.3378,32807.160951189,0
+ISMD.US,D,20190507,000000,24.2129,24.2129,23.764,23.8998,8906.9489235347,0
+ISMD.US,D,20190508,000000,23.8522,23.9394,23.7283,23.7283,7146.9535776651,0
+ISMD.US,D,20190509,000000,23.3994,23.7363,23.3736,23.6858,7370.9896824719,0
+ISMD.US,D,20190510,000000,23.5698,23.764,23.2954,23.7333,100544.77999101,0
+ISMD.US,D,20190513,000000,23.2726,23.2954,23.013,23.0535,10987.860851965,0
+ISMD.US,D,20190514,000000,23.1022,23.4103,23.1022,23.3439,18272.061773116,0
+ISMD.US,D,20190515,000000,23.2329,23.4103,23.1022,23.3667,11374.373591339,0
+ISMD.US,D,20190516,000000,23.4766,23.5837,23.3726,23.3726,3856.0448489492,0
+ISMD.US,D,20190517,000000,23.2597,23.3597,23.105,23.1437,14777.300372458,0
+ISMD.US,D,20190520,000000,23.0585,23.0585,22.8811,22.9198,5319.3437316963,0
+ISMD.US,D,20190521,000000,23.1358,23.2686,23.1358,23.218,7320.5311003082,0
+ISMD.US,D,20190522,000000,23.0833,23.0833,22.9852,22.9852,3801.5495802125,0
+ISMD.US,D,20190523,000000,22.7236,22.7236,22.3352,22.4342,20040.130492132,0
+ISMD.US,D,20190524,000000,22.5036,22.7404,22.5036,22.6959,18767.565049963,0
+ISMD.US,D,20190528,000000,22.7048,22.7048,22.4927,22.4957,16644.267912515,0
+ISMD.US,D,20190529,000000,22.3352,22.3985,22.0349,22.3431,15741.059291785,0
+ISMD.US,D,20190530,000000,22.4689,22.4689,22.134,22.2945,4037.6957447385,0
+ISMD.US,D,20190531,000000,21.8952,22.0438,21.8862,21.9596,12230.151144835,0
+ISMD.US,D,20190603,000000,22.0211,22.2638,22.0211,22.1409,8224.7488926816,0
+ISMD.US,D,20190604,000000,22.2301,22.7067,22.2301,22.5382,12938.589638413,0
+ISMD.US,D,20190605,000000,22.8029,22.8029,22.6037,22.7137,6070.167434292,0
+ISMD.US,D,20190606,000000,22.5304,22.6829,22.4392,22.6829,3439.2569602772,0
+ISMD.US,D,20190607,000000,22.7761,22.8911,22.7296,22.7642,10490.339231832,0
+ISMD.US,D,20190610,000000,22.8643,23.0188,22.8386,22.8386,3975.1271028556,0
+ISMD.US,D,20190611,000000,23.0645,23.0645,22.8009,22.892,6519.2488155488,0
+ISMD.US,D,20190612,000000,22.8038,22.9595,22.7344,22.8484,11624.648158871,0
+ISMD.US,D,20190613,000000,22.9941,23.1388,22.9595,23.0535,7476.9527050157,0
+ISMD.US,D,20190614,000000,22.9327,22.9614,22.8643,22.8811,5785.5810308888,0
+ISMD.US,D,20190617,000000,22.8811,23.004,22.8791,22.8791,8940.2515877627,0
+ISMD.US,D,20190618,000000,23.3142,23.3399,23.1022,23.2121,12828.589929297,0
+ISMD.US,D,20190619,000000,23.3509,23.3509,23.0932,23.2686,7740.3465039102,0
+ISMD.US,D,20190620,000000,23.3597,23.4024,23.3469,23.4024,6891.6331519169,0
+ISMD.US,D,20190621,000000,23.2161,23.3052,23.1665,23.1952,4486.7771259954,0
+ISMD.US,D,20190624,000000,23.1982,23.2072,22.8911,22.9069,11307.768262884,0
+ISMD.US,D,20190625,000000,22.9287,23.0397,22.8188,22.8188,12871.984309957,0
+ISMD.US,D,20190626,000000,22.8811,22.9783,22.8188,22.9327,11727.583666485,0
+ISMD.US,D,20190627,000000,23.013,23.2607,23.013,23.22,13668.2207365,0
+ISMD.US,D,20190628,000000,23.3509,23.654,23.3509,23.6125,4654.2996187788,0
+ISMD.US,D,20190701,000000,24.2348,24.2348,23.4678,23.659,13352.350012156,0
+ISMD.US,D,20190702,000000,23.6233,23.6461,23.3191,23.5094,9106.7649089029,0
+ISMD.US,D,20190703,000000,23.4301,23.5728,23.4301,23.5728,1531.9225544896,0
+ISMD.US,D,20190705,000000,23.6412,23.6858,23.4301,23.6352,17457.660256994,0
+ISMD.US,D,20190708,000000,23.5996,23.6491,23.3657,23.4579,20151.139372892,0
+ISMD.US,D,20190709,000000,23.2339,23.3874,23.2339,23.3874,4794.5744771939,0
+ISMD.US,D,20190710,000000,23.5094,23.5351,23.3866,23.4916,9037.132065517,0
+ISMD.US,D,20190711,000000,23.3419,23.3866,23.2082,23.3062,4808.7028801997,0
+ISMD.US,D,20190712,000000,23.4301,23.6125,23.4241,23.5886,3712.7424756044,0
+ISMD.US,D,20190715,000000,23.4212,23.4628,23.3181,23.4073,21738.566367761,0
+ISMD.US,D,20190716,000000,23.2874,23.5273,23.2874,23.4083,28980.382079894,0
+ISMD.US,D,20190717,000000,23.2785,23.3241,23.1655,23.2022,13000.149108653,0
+ISMD.US,D,20190718,000000,23.121,23.2339,23.0932,23.1962,16696.744837965,0
+ISMD.US,D,20190719,000000,23.3152,23.3597,23.1665,23.1932,6896.6790101332,0
+ISMD.US,D,20190722,000000,23.217,23.217,23.0763,23.116,5291.0869256846,0
+ISMD.US,D,20190723,000000,23.2874,23.4034,23.2517,23.4034,2994.2122655934,0
+ISMD.US,D,20190724,000000,23.1923,23.8205,23.1923,23.8205,8560.8030498918,0
+ISMD.US,D,20190725,000000,23.6105,23.6105,23.4569,23.4648,3341.3673108796,0
+ISMD.US,D,20190726,000000,23.6183,23.7205,23.6135,23.7205,1648.9864651094,0
+ISMD.US,D,20190729,000000,23.5936,23.6323,23.5094,23.5728,2845.8640340322,0
+ISMD.US,D,20190730,000000,23.4401,23.8205,23.4401,23.8185,10570.06379165,0
+ISMD.US,D,20190731,000000,23.8899,23.987,23.5391,23.6461,21218.842971476,0
+ISMD.US,D,20190801,000000,23.668,23.6768,23.1537,23.1567,2189.9024659042,0
+ISMD.US,D,20190802,000000,22.9158,22.9872,22.8386,22.9643,5046.8673880123,0
+ISMD.US,D,20190805,000000,22.6077,22.6077,22.0864,22.3352,10149.239216405,0
+ISMD.US,D,20190806,000000,22.7038,22.7038,22.2103,22.5095,16805.735375439,0
+ISMD.US,D,20190807,000000,22.3649,22.5462,22.2975,22.5462,13404.826937606,0
+ISMD.US,D,20190808,000000,22.8118,23.013,22.8118,22.9723,10970.70493403,0
+ISMD.US,D,20190809,000000,22.7979,22.8573,22.5462,22.6443,48687.485929746,0
+ISMD.US,D,20190812,000000,22.4135,22.6235,22.351,22.458,7797.8692875768,0
+ISMD.US,D,20190813,000000,22.8643,22.8733,22.4135,22.5899,23984.982445689,0
+ISMD.US,D,20190814,000000,22.0419,22.0864,21.8219,21.9388,7460.8059587233,0
+ISMD.US,D,20190815,000000,21.8744,21.9527,21.7772,21.8288,23752.872967736,0
+ISMD.US,D,20190816,000000,22.0547,22.4412,22.0547,22.3698,18701.96889315,0
+ISMD.US,D,20190819,000000,22.5987,22.7484,22.5987,22.6334,6518.2396439056,0
+ISMD.US,D,20190820,000000,22.458,22.5115,22.3965,22.4045,12359.325115175,0
+ISMD.US,D,20190821,000000,22.5799,22.6235,22.5284,22.5571,6501.0837259699,0
+ISMD.US,D,20190822,000000,22.572,22.6771,22.4462,22.5392,7652.5485709453,0
+ISMD.US,D,20190823,000000,22.3421,22.4501,21.7942,21.9081,9730.4329844461,0
+ISMD.US,D,20190826,000000,22.0141,22.0141,21.917,21.9527,7465.8518169397,0
+ISMD.US,D,20190827,000000,22.0676,22.1409,21.6871,21.7912,11425.841345146,0
+ISMD.US,D,20190828,000000,21.7604,22.1131,21.7604,22.0121,469363.71294336,0
+ISMD.US,D,20190829,000000,22.2896,22.6324,22.2896,22.4679,54916.093312031,0
+ISMD.US,D,20190830,000000,22.5294,22.5294,22.3688,22.4303,4823.8404548488,0
+ISMD.US,D,20190903,000000,22.2192,22.2192,21.9616,21.9616,31630.466815131,0
+ISMD.US,D,20190904,000000,22.0587,22.3877,22.0587,22.3877,10950.521501164,0
+ISMD.US,D,20190905,000000,22.5561,22.9505,22.5561,22.8296,191310.68675871,0
+ISMD.US,D,20190906,000000,22.8386,22.9228,22.7196,22.7196,22938.471451614,0
+ISMD.US,D,20190909,000000,22.9505,23.226,22.9505,23.226,38777.420392796,0
+ISMD.US,D,20190910,000000,23.2429,23.5361,23.2429,23.5361,154774.63658562,0
+ISMD.US,D,20190911,000000,23.5183,23.9959,23.5183,23.9345,8581.9956544005,0
+ISMD.US,D,20190912,000000,23.8374,23.9602,23.8374,23.9295,3815.6779832183,0
+ISMD.US,D,20190913,000000,24.1029,24.1891,24.0137,24.0406,7312.4577271621,0
+ISMD.US,D,20190916,000000,24.0633,24.1951,24.0633,24.1346,9020.9853192246,0
+ISMD.US,D,20190917,000000,23.9167,24.0406,23.9077,23.9909,6123.6535313855,0
+ISMD.US,D,20190918,000000,24.0217,24.0217,23.7165,23.872,5631.1777694679,0
+ISMD.US,D,20190919,000000,23.8899,23.9543,23.7046,23.7175,6987.5044580279,0
+ISMD.US,D,20190920,000000,23.7492,23.8285,23.5718,23.6362,12707.489332104,0
+ISMD.US,D,20190923,000000,23.7393,23.7967,23.5808,23.7006,2754.0294144942,0
+ISMD.US,D,20190924,000000,23.4391,23.4916,23.3677,23.3687,2114.2145926586,0
+ISMD.US,D,20190925,000000,23.3687,23.765,23.3687,23.765,7380.0722272614,0
+ISMD.US,D,20190926,000000,23.6145,23.6145,23.4202,23.4658,36111.188911267,0
+ISMD.US,D,20190927,000000,23.5708,23.5876,23.2409,23.2686,5325.3987615559,0
+ISMD.US,D,20190930,000000,23.3509,23.4965,23.3409,23.3538,5775.489314456,0
+ISMD.US,D,20191001,000000,23.4024,23.4747,22.7464,22.8801,163633.14527027,0
+ISMD.US,D,20191002,000000,22.565,22.6651,22.4372,22.5522,4505.9513872176,0
+ISMD.US,D,20191003,000000,22.5214,22.6651,22.2578,22.6483,14858.03410392,0
+ISMD.US,D,20191004,000000,22.7821,22.8841,22.5779,22.8841,31572.944031465,0
+ISMD.US,D,20191007,000000,22.7553,23.011,22.7464,22.7553,4583.6576037497,0
+ISMD.US,D,20191008,000000,22.4055,22.4907,22.347,22.347,2145.4989136001,0
+ISMD.US,D,20191009,000000,22.5254,22.6919,22.457,22.5344,4903.5650146675,0
+ISMD.US,D,20191010,000000,22.6829,22.7721,22.5075,22.6582,4043.7507745982,0
+ISMD.US,D,20191011,000000,23.1378,23.2409,23.0714,23.0714,1269.5379272385,0
+ISMD.US,D,20191014,000000,22.9049,22.9921,22.8366,22.9198,2742.9285264182,0
+ISMD.US,D,20191015,000000,23.0377,23.2329,23.0377,23.1972,3009.3498402425,0
+ISMD.US,D,20191016,000000,23.119,23.2775,23.119,23.1279,8492.1793781491,0
+ISMD.US,D,20191017,000000,23.2686,23.4747,23.2686,23.4153,4042.7416029549,0
+ISMD.US,D,20191018,000000,23.4618,23.4618,23.2062,23.3617,1739.8119130041,0
+ISMD.US,D,20191021,000000,23.6511,23.659,23.4985,23.5351,6056.0390312862,0
+ISMD.US,D,20191022,000000,23.5837,23.7215,23.4618,23.6402,3844.9439608732,0
+ISMD.US,D,20191023,000000,23.5876,23.7115,23.5619,23.6193,4909.6200445271,0
+ISMD.US,D,20191024,000000,23.6145,23.664,23.5579,23.6055,7270.0725181446,0
+ISMD.US,D,20191025,000000,23.5441,23.8285,23.5441,23.7125,7389.1547720509,0
+ISMD.US,D,20191028,000000,23.7839,24.0772,23.7839,23.9612,4623.0152978373,0
+ISMD.US,D,20191029,000000,23.9781,24.0851,23.9434,24.0326,31218.724784676,0
+ISMD.US,D,20191030,000000,23.8988,23.9692,23.7977,23.9305,7580.8973842729,0
+ISMD.US,D,20191031,000000,23.9017,23.9017,23.5798,23.6758,6740.2574054258,0
+ISMD.US,D,20191101,000000,24.0861,24.2635,24.0861,24.2406,6333.5612331865,0
+ISMD.US,D,20191104,000000,24.6439,24.6439,24.3695,24.5459,18264.997571613,0
+ISMD.US,D,20191105,000000,24.5855,24.6132,24.4845,24.4914,3854.0265056627,0
+ISMD.US,D,20191106,000000,24.4329,24.4497,24.2902,24.2902,8195.4829150266,0
+ISMD.US,D,20191107,000000,24.5439,24.5499,24.323,24.3487,8224.7488926816,0
+ISMD.US,D,20191108,000000,24.3883,24.4418,24.3606,24.43,10799.145754673,0
+ISMD.US,D,20191111,000000,24.308,24.4657,24.308,24.3695,6479.8911214612,0
+ISMD.US,D,20191112,000000,24.414,24.4418,24.3348,24.3695,2613.7545560792,0
+ISMD.US,D,20191113,000000,24.2358,24.2635,24.0584,24.1466,12876.020996531,0
+ISMD.US,D,20191114,000000,24.2496,24.2773,24.1119,24.1783,7907.8689966936,0
+ISMD.US,D,20191115,000000,24.3258,24.3606,24.1901,24.3606,12687.305899238,0
+ISMD.US,D,20191118,000000,24.308,24.308,24.0534,24.1535,10124.009925323,0
+ISMD.US,D,20191119,000000,24.3428,24.3428,24.1039,24.1733,7271.0816897878,0
+ISMD.US,D,20191120,000000,24.1119,24.1476,23.9781,24.0673,28204.329086217,0
+ISMD.US,D,20191121,000000,23.9702,24.0326,23.8988,24.0227,6247.7816435082,0
+ISMD.US,D,20191122,000000,24.0584,24.0772,23.8998,23.988,9309.6084092009,0
+ISMD.US,D,20191125,000000,24.4359,24.5914,24.4359,24.5548,2322.103951173,0
+ISMD.US,D,20191126,000000,24.6092,24.6092,24.4765,24.5132,8645.5734679268,0
+ISMD.US,D,20191127,000000,24.5577,24.7144,24.5577,24.64,19512.333722699,0
+ISMD.US,D,20191129,000000,24.6092,24.6092,24.4587,24.4587,2053.6642940622,0
+ISMD.US,D,20191202,000000,24.5815,24.5815,24.2179,24.2506,3612.8344829203,0
+ISMD.US,D,20191203,000000,23.9256,24.0772,23.9256,24.0434,4566.501685814,0
+ISMD.US,D,20191204,000000,24.1654,24.3606,24.1654,24.2723,2418.9844289273,0
+ISMD.US,D,20191205,000000,24.317,24.317,24.2377,24.2675,5783.5626876022,0
+ISMD.US,D,20191206,000000,24.6469,24.7054,24.6084,24.6222,7096.4949955015,0
+ISMD.US,D,20191209,000000,24.6439,24.6439,24.5815,24.5815,1399.7210692208,0
+ISMD.US,D,20191210,000000,24.5914,24.6252,24.5459,24.5499,4162.8330285045,0
+ISMD.US,D,20191211,000000,24.5459,24.6529,24.5459,24.6024,2803.4788250147,0
+ISMD.US,D,20191212,000000,24.9591,25.0165,24.8045,24.9135,20564.899746634,0
+ISMD.US,D,20191213,000000,24.8045,24.8045,24.6182,24.6361,13895.284356237,0
+ISMD.US,D,20191216,000000,24.8313,25.0353,24.8045,24.8045,4514.0247603638,0
+ISMD.US,D,20191217,000000,24.8431,24.9303,24.8431,24.9303,2953.8453998625,0
+ISMD.US,D,20191218,000000,24.963,25.081,24.963,25.0443,9275.2965733296,0
+ISMD.US,D,20191219,000000,25.3991,25.3991,25.076,25.0988,2829.7172877398,0
+ISMD.US,D,20191220,000000,25.1682,25.2662,25.1167,25.1682,4825.8587981354,0
+ISMD.US,D,20191223,000000,25.0978,25.2574,25.0671,25.186,4316.2271182821,0
+ISMD.US,D,20191224,000000,25.1424,25.2574,25.1424,25.2296,8268.1432733424,0
+ISMD.US,D,20191226,000000,25.3654,25.3654,25.1682,25.2029,7548.6038916881,0
+ISMD.US,D,20191227,000000,25.2662,25.293,25.0938,25.1285,18408.299944958,0
+ISMD.US,D,20191230,000000,25.1245,25.2217,25.0353,25.0622,528397.22655995,0
+ISMD.US,D,20191231,000000,25.1642,25.2534,25.0532,25.0532,14349.41159571,0
+ISMD.US,D,20200102,000000,25.4169,25.4783,24.963,25.4783,9931.2581414576,0
+ISMD.US,D,20200103,000000,24.963,25.1295,24.9373,25.1295,4387.8783049545,0
+ISMD.US,D,20200106,000000,24.7599,25.2039,24.7599,25.1553,15040.694171353,0
+ISMD.US,D,20200107,000000,24.9828,25.0978,24.9828,25.0334,5289.0685823981,0
+ISMD.US,D,20200108,000000,25.0175,25.1424,25.0086,25.0423,7010.7154058232,0
+ISMD.US,D,20200109,000000,25.0889,25.1335,24.9818,25.0889,13215.102668671,0
+ISMD.US,D,20200110,000000,25.2296,25.2296,24.8333,24.963,9214.7462747332,0
+ISMD.US,D,20200113,000000,24.8223,25.1147,24.8084,25.0353,12607.581339419,0
+ISMD.US,D,20200114,000000,25.0622,25.3197,25.0344,25.1959,23503.607571847,0
+ISMD.US,D,20200115,000000,25.3019,25.3822,25.2395,25.2662,9858.5977831419,0
+ISMD.US,D,20200116,000000,25.514,25.5685,25.514,25.5536,36511.830053647,0
+ISMD.US,D,20200117,000000,25.631,25.6398,25.5051,25.5458,136053.49343124,0
+ISMD.US,D,20200121,000000,25.3485,25.3842,25.2662,25.2712,130597.91152771,0
+ISMD.US,D,20200122,000000,25.2989,25.3019,25.1553,25.182,3367.6057736047,0
+ISMD.US,D,20200123,000000,24.8926,25.2662,24.8926,25.2534,7454.7509288637,0
+ISMD.US,D,20200124,000000,25.0978,25.1602,24.7371,24.8531,17790.686899274,0
+ISMD.US,D,20200127,000000,24.4131,24.6609,24.0762,24.5182,13261.524564261,0
+ISMD.US,D,20200128,000000,24.7242,24.7509,24.6609,24.6965,10307.679164398,0
+ISMD.US,D,20200129,000000,24.8045,24.8045,24.5587,24.6004,12780.149690419,0
+ISMD.US,D,20200130,000000,24.4092,24.4983,24.2625,24.4983,29370.931505841,0
+ISMD.US,D,20200131,000000,24.2991,24.2991,23.8701,23.9325,21182.512792317,0
+ISMD.US,D,20200203,000000,24.0137,24.2991,24.0137,24.2228,7290.25595101,0
+ISMD.US,D,20200204,000000,24.5379,24.6638,24.5379,24.5796,6433.4692258706,0
+ISMD.US,D,20200205,000000,24.9185,25.1067,24.8481,25.0612,20184.442037119,0
+ISMD.US,D,20200206,000000,25.4079,25.4079,24.8926,24.976,12554.095242326,0
+ISMD.US,D,20200207,000000,24.8391,24.8391,24.5727,24.6152,8013.8320192374,0
+ISMD.US,D,20200210,000000,24.5548,24.6737,24.5548,24.6569,10736.57711279,0
+ISMD.US,D,20200211,000000,24.857,24.9273,24.8263,24.857,4533.199021586,0
+ISMD.US,D,20200212,000000,25.0225,25.1067,24.9175,25.0493,16734.084188766,0
+ISMD.US,D,20200213,000000,24.7331,25.1582,24.7331,25.0353,8804.0134159208,0
+ISMD.US,D,20200214,000000,24.9818,25.0968,24.8828,24.9591,6783.6517860866,0
+ISMD.US,D,20200218,000000,24.9185,24.9273,24.7519,24.8679,14506.842372062,0
+ISMD.US,D,20200219,000000,24.8748,25.1245,24.8748,24.963,13238.313616466,0
+ISMD.US,D,20200220,000000,24.7956,25.1235,24.7956,25.0532,4472.6487229895,0
+ISMD.US,D,20200221,000000,24.8748,24.8838,24.7797,24.7956,4107.3285881244,0
+ISMD.US,D,20200224,000000,23.9979,24.1446,23.9622,24.0286,71236.417127055,0
+ISMD.US,D,20200225,000000,24.0217,24.0217,22.8236,23.107,26900.479323107,0
+ISMD.US,D,20200226,000000,23.2449,23.3924,22.5036,22.6771,18473.896101771,0
+ISMD.US,D,20200227,000000,22.2281,22.6869,22.0231,22.0231,131498.09263351,0
+ISMD.US,D,20200228,000000,21.5176,21.695,21.037,21.3145,33134.132563609,0
+ISMD.US,D,20200302,000000,21.7307,22.0231,21.5078,21.9606,22144.253368357,0
+ISMD.US,D,20200303,000000,22.1479,22.2222,21.4463,21.6861,14051.705960944,0
+ISMD.US,D,20200304,000000,21.8804,22.3253,21.7753,22.3253,15961.058710019,0
+ISMD.US,D,20200305,000000,21.9329,22.1746,21.2699,21.476,29372.949849128,0
+ISMD.US,D,20200306,000000,20.6644,21.1134,20.6308,21.0282,65457.900297669,0
+ISMD.US,D,20200309,000000,19.4556,20.3335,19.1484,19.1801,56973.794292667,0
+ISMD.US,D,20200310,000000,20.5227,20.5227,18.8026,19.7667,80845.749514308,0
+ISMD.US,D,20200311,000000,19.1979,19.1979,18.5419,18.8977,25111.217999582,0
+ISMD.US,D,20200312,000000,17.0843,17.6243,16.3927,16.3996,254153.82332865,0
+ISMD.US,D,20200313,000000,17.6511,17.9355,16.7633,17.9355,72519.074285656,0
+ISMD.US,D,20200316,000000,15.6098,16.5958,15.3879,15.3879,44038.232169183,0
+ISMD.US,D,20200317,000000,15.6009,17.0387,15.2908,17.0387,55107.835924253,0
+ISMD.US,D,20200318,000000,15.6693,15.6782,14.4039,14.9083,32504.409458206,0
+ISMD.US,D,20200319,000000,14.9865,15.6515,14.9865,15.5118,178032.00627651,0
+ISMD.US,D,20200320,000000,15.8041,15.9189,14.936,14.936,22196.730293808,0
+ISMD.US,D,20200323,000000,14.9865,15.4226,14.287,14.5714,163455.53106106,0
+ISMD.US,D,20200324,000000,15.4503,16.462,14.9945,15.9725,42441.722629524,0
+ISMD.US,D,20200325,000000,16.1915,17.3221,15.7317,16.2757,43037.133899055,0
+ISMD.US,D,20200326,000000,16.4075,17.2964,16.4075,17.2111,16744.175905199,0
+ISMD.US,D,20200327,000000,16.4482,16.8058,16.3422,16.5324,32987.802675335,0
+ISMD.US,D,20200330,000000,16.4779,17.1457,16.4214,17.119,25827.729866306,0
+ISMD.US,D,20200331,000000,16.7246,17.2854,16.7156,17.2082,27744.146816883,0
+ISMD.US,D,20200401,000000,16.3768,16.3768,15.7555,15.8853,8157.1343925822,0
+ISMD.US,D,20200402,000000,16.0458,16.8515,15.8972,16.1508,12984.002362361,0
+ISMD.US,D,20200403,000000,16.1538,16.1538,15.3046,15.6118,29810.930342308,0
+ISMD.US,D,20200406,000000,16.5383,16.7345,16.4254,16.7068,39928.885237772,0
+ISMD.US,D,20200407,000000,17.2439,17.7274,17.0922,17.4311,48021.432645185,0
+ISMD.US,D,20200408,000000,17.5293,18.0217,17.1814,17.9583,66327.806254172,0
+ISMD.US,D,20200409,000000,17.7977,18.7183,17.7977,18.5756,21675.997725878,0
+ISMD.US,D,20200413,000000,18.6014,18.6014,17.6452,17.8542,795681.38213924,0
+ISMD.US,D,20200414,000000,18.325,18.3338,17.9494,18.103,106464.58085046,0
+ISMD.US,D,20200415,000000,17.3608,17.9048,17.1101,17.3063,19740.406514079,0
+ISMD.US,D,20200416,000000,17.3341,17.3341,16.8336,17.2171,15393.904246498,0
+ISMD.US,D,20200417,000000,17.8166,18.1545,17.5381,17.9949,17187.202256596,0
+ISMD.US,D,20200420,000000,17.4628,18.0406,17.3945,17.3945,19673.801185623,0
+ISMD.US,D,20200421,000000,17.9048,17.9048,17.0565,17.1824,23606.543079461,0
+ISMD.US,D,20200422,000000,18.0406,18.0406,17.3706,17.4341,25306.997298378,0
+ISMD.US,D,20200423,000000,17.6997,17.9048,17.5788,17.5956,10881.897829421,0
+ISMD.US,D,20200424,000000,19.0225,19.0225,17.6095,17.7987,19488.113603261,0
+ISMD.US,D,20200427,000000,17.5193,18.6906,17.5193,18.3963,27915.70599624,0
+ISMD.US,D,20200428,000000,19.072,19.077,18.7183,18.9155,14328.218991202,0
+ISMD.US,D,20200429,000000,19.4773,20.0084,19.4773,19.9609,19553.709760074,0
+ISMD.US,D,20200430,000000,19.1474,19.4229,19.1147,19.1563,17165.000480444,0
+ISMD.US,D,20200501,000000,18.7361,18.7361,18.2526,18.4082,15503.903955615,0
+ISMD.US,D,20200504,000000,18.423,18.423,18.1298,18.3893,26786.442927417,0
+ISMD.US,D,20200505,000000,18.8085,18.9235,18.4726,18.4884,29203.409013058,0
+ISMD.US,D,20200506,000000,18.7094,18.7094,18.2417,18.2992,25543.143462903,0
+ISMD.US,D,20200507,000000,18.5924,18.7361,18.4329,18.4497,28152.86133241,0
+ISMD.US,D,20200508,000000,18.6459,19.3287,18.6459,18.9155,189402.34318127,0
+ISMD.US,D,20200511,000000,18.7996,19.3059,18.7183,18.9918,31743.494039178,0
+ISMD.US,D,20200512,000000,18.8174,18.8363,18.2883,18.2883,18218.575676022,0
+ISMD.US,D,20200513,000000,17.9494,18.0406,17.4797,17.5293,21133.063381797,0
+ISMD.US,D,20200514,000000,17.1636,17.6818,16.8603,17.6818,34621.651565795,0
+ISMD.US,D,20200515,000000,17.5193,17.9117,17.5193,17.8166,5507.0496573452,0
+ISMD.US,D,20200518,000000,18.8541,19.1434,18.7183,19.1207,26608.828718201,0
+ISMD.US,D,20200519,000000,18.9313,19.1474,18.7183,18.7183,12248.316234415,0
+ISMD.US,D,20200520,000000,19.2177,19.3059,18.8898,19.2445,14668.309834985,0
+ISMD.US,D,20200521,000000,19.0939,19.3426,17.9583,19.1563,32828.353555697,0
+ISMD.US,D,20200522,000000,19.3159,19.3159,19.0939,19.2267,15275.831164236,0
+ISMD.US,D,20200526,000000,19.7806,20.273,19.7806,19.9748,16150.782978954,0
+ISMD.US,D,20200527,000000,20.392,20.8815,19.9976,20.827,10307.679164398,0
+ISMD.US,D,20200528,000000,20.7368,20.7368,20.2543,20.3692,23383.516146297,0
+ISMD.US,D,20200529,000000,20.2998,20.3781,19.7855,20.1551,20907.008933704,0
+ISMD.US,D,20200601,000000,20.1829,20.3781,20.1829,20.2325,13051.61686246,0
+ISMD.US,D,20200602,000000,20.2106,20.6397,20.2008,20.282,33034.224570925,0
+ISMD.US,D,20200603,000000,20.934,21.05,20.8884,20.8884,6213.4698076369,0
+ISMD.US,D,20200604,000000,20.6576,21.2274,20.6576,21.0866,157302.61155202,0
+ISMD.US,D,20200605,000000,21.9874,22.355,21.696,22.0131,14201.063364149,0
+ISMD.US,D,20200608,000000,22.355,22.454,22.0518,22.454,16374.819083761,0
+ISMD.US,D,20200609,000000,21.8645,22.0329,21.6495,21.8387,24120.211445887,0
+ISMD.US,D,20200610,000000,22.0776,22.0776,21.1035,21.1035,8372.0879525996,0
+ISMD.US,D,20200611,000000,20.2166,20.2166,19.4595,19.522,34771.008969,0
+ISMD.US,D,20200612,000000,20.1155,20.274,19.4595,19.9362,15735.004261925,0
+ISMD.US,D,20200615,000000,19.3426,20.3563,19.3426,20.273,30810.01026915,0
+ISMD.US,D,20200616,000000,20.8548,20.8904,20.6318,20.6377,39487.877229661,0
+ISMD.US,D,20200617,000000,20.7021,20.7021,20.386,20.4138,9223.8288195227,0
+ISMD.US,D,20200618,000000,20.4049,20.4782,20.2008,20.3444,17295.183622427,0
+ISMD.US,D,20200619,000000,20.394,20.4682,19.9559,20.1323,65546.707402277,0
+ISMD.US,D,20200622,000000,20.0313,20.496,20.0313,20.276,14287.852125471,0
+ISMD.US,D,20200623,000000,20.4049,20.4415,20.2364,20.3018,9935.2948280307,0
+ISMD.US,D,20200624,000000,19.8529,19.8807,19.522,19.6587,28832.033848333,0
+ISMD.US,D,20200625,000000,19.6547,20.0224,19.5943,20.0224,26019.472478528,0
+ISMD.US,D,20200626,000000,19.9956,19.9956,19.3039,19.3129,26190.022486242,0
+ISMD.US,D,20200629,000000,19.5477,20.1561,18.9275,19.9699,325043.08541042,0
+ISMD.US,D,20200630,000000,19.9154,20.3454,19.8677,20.2612,72804.669860702,0
+ISMD.US,D,20200701,000000,20.498,20.5247,20.0313,20.0541,29872.489812548,0
+ISMD.US,D,20200702,000000,20.4247,20.4891,19.9302,20.1473,18654.537825917,0
+ISMD.US,D,20200706,000000,20.4564,20.4564,19.9242,20.2285,14628.952140898,0
+ISMD.US,D,20200707,000000,20.3425,20.6239,19.6448,19.7449,36432.105493828,0
+ISMD.US,D,20200708,000000,19.9332,19.952,19.4209,19.5487,35145.411648654,0
+ISMD.US,D,20200709,000000,19.9699,20.1205,19.3584,19.5675,13331.157407647,0
+ISMD.US,D,20200710,000000,19.6815,20.0649,19.6448,19.9956,81782.260799267,0
+ISMD.US,D,20200713,000000,20.1561,20.396,19.8787,19.8787,5985.397016257,0
+ISMD.US,D,20200714,000000,19.8797,20.168,19.8797,20.168,49878.308468809,0
+ISMD.US,D,20200715,000000,20.2968,21.0083,20.2968,20.9637,7384.1089138345,0
+ISMD.US,D,20200716,000000,20.8388,20.8914,20.6239,20.7854,4328.3371780014,0
+ISMD.US,D,20200717,000000,20.7754,20.9528,20.7477,20.7973,5540.3523215732,0
+ISMD.US,D,20200720,000000,20.7398,20.937,20.3375,20.5882,5329.435448129,0
+ISMD.US,D,20200721,000000,21.1709,21.1709,20.9746,20.9746,16995.459644374,0
+ISMD.US,D,20200722,000000,20.7131,21.045,20.7131,20.9458,64395.242557302,0
+ISMD.US,D,20200723,000000,21.0707,21.1609,20.8577,21.0172,10695.201075416,0
+ISMD.US,D,20200724,000000,20.7576,20.9905,20.7219,20.7666,14892.345939792,0
+ISMD.US,D,20200727,000000,20.9191,20.9865,20.8032,20.9548,9265.2048568969,0
+ISMD.US,D,20200728,000000,20.9994,20.9994,20.5247,20.6863,20080.497357863,0
+ISMD.US,D,20200729,000000,20.9548,21.3136,20.8923,21.2234,23443.057273251,0
+ISMD.US,D,20200730,000000,20.9112,21.0935,20.7844,20.9637,14974.088842897,0
+ISMD.US,D,20200731,000000,20.7398,20.9637,20.6417,20.9261,7194.384644899,0
+ISMD.US,D,20200803,000000,21.0707,21.5078,20.9994,21.2649,23194.801049005,0
+ISMD.US,D,20200804,000000,21.2055,21.3314,21.0895,21.2283,9559.8829767328,0
+ISMD.US,D,20200805,000000,21.4226,21.7763,21.4226,21.7455,10915.20049365,0
+ISMD.US,D,20200806,000000,21.8427,21.8427,21.6822,21.7118,19494.168633121,0
+ISMD.US,D,20200807,000000,21.7277,22.1033,21.7277,22.0766,7994.6577580152,0
+ISMD.US,D,20200810,000000,22.238,22.3302,22.131,22.1469,8518.4178408743,0
+ISMD.US,D,20200811,000000,22.2638,22.4174,22.0854,22.245,6401.1757332858,0
+ISMD.US,D,20200812,000000,22.5432,22.5432,22.2163,22.3718,8476.0326318568,0
+ISMD.US,D,20200813,000000,22.1845,22.245,22.0766,22.0993,5189.1605897139,0
+ISMD.US,D,20200814,000000,22.0221,22.1479,22.0221,22.0666,14360.512483786,0
+ISMD.US,D,20200817,000000,22.2023,22.2202,22.0221,22.2202,16134.636232662,0
+ISMD.US,D,20200818,000000,22.0666,22.0666,21.7089,21.7337,6018.699680485,0
+ISMD.US,D,20200819,000000,21.7188,22.0042,21.7188,21.8526,9427.681491464,0
+ISMD.US,D,20200820,000000,21.697,21.7168,21.6187,21.6505,3707.696617388,0
+ISMD.US,D,20200821,000000,21.5108,21.5108,21.4086,21.4166,4648.2445889192,0
+ISMD.US,D,20200824,000000,21.4304,21.7545,21.4304,21.7485,5798.7002622513,0
+ISMD.US,D,20200825,000000,21.9586,21.9586,21.7,21.7942,14025.46749822,0
+ISMD.US,D,20200826,000000,21.8565,21.8654,21.2055,21.592,4624.0244694806,0
+ISMD.US,D,20200827,000000,21.7674,21.8258,21.7089,21.7693,4831.913827995,0
+ISMD.US,D,20200828,000000,21.7892,21.8774,21.7455,21.7763,8544.6563035994,0
+ISMD.US,D,20200831,000000,21.7367,21.7545,21.6276,21.6346,8760.61903526,0
+ISMD.US,D,20200901,000000,21.5643,21.7812,21.5643,21.7772,4353.5664690832,0
+ISMD.US,D,20200902,000000,21.9319,22.1122,21.808,22.0795,10513.550179627,0
+ISMD.US,D,20200903,000000,22.1033,22.1033,21.476,21.5593,6354.7538376952,0
+ISMD.US,D,20200904,000000,21.3681,21.6505,21.3681,21.5295,3599.7152515577,0
+ISMD.US,D,20200908,000000,21.2867,21.2867,21.0153,21.0153,3205.1291390376,0
+ISMD.US,D,20200909,000000,21.2154,21.2154,21.0707,21.1599,7271.0816897878,0
+ISMD.US,D,20200910,000000,21.1084,21.148,20.8616,20.8785,12023.270957964,0
+ISMD.US,D,20200911,000000,20.8894,20.8894,20.6149,20.7338,2399.8101677051,0
+ISMD.US,D,20200914,000000,21.0172,21.1709,21.0172,21.1609,6933.0091892911,0
+ISMD.US,D,20200915,000000,21.2957,21.2957,21.0628,21.0668,243295.13644703,0
+ISMD.US,D,20200916,000000,21.2234,21.4226,21.2045,21.2045,56041.319694281,0
+ISMD.US,D,20200917,000000,21.1797,21.1887,21.1163,21.1649,3615.8619978501,0
+ISMD.US,D,20200918,000000,21.1976,21.5295,20.8845,20.9925,5658.4254038363,0
+ISMD.US,D,20200921,000000,20.4247,20.6952,20.0838,20.3206,24494.614125542,0
+ISMD.US,D,20200922,000000,20.3008,20.3008,19.627,20.1016,33530.737019416,0
+ISMD.US,D,20200923,000000,20.0649,20.1066,19.843,19.847,14545.190894505,0
+ISMD.US,D,20200924,000000,19.6448,20.0273,19.6448,19.9232,10163.36761941,0
+ISMD.US,D,20200925,000000,19.9154,20.1393,19.8975,20.1393,5245.6742017373,0
+ISMD.US,D,20200928,000000,20.6536,20.715,20.5902,20.6169,14701.612499213,0
+ISMD.US,D,20200929,000000,20.608,20.608,19.4833,20.4485,68574.222332099,0
+ISMD.US,D,20200930,000000,20.6446,20.6446,20.386,20.4336,4311.1812600657,0
+ISMD.US,D,20201001,000000,20.5802,20.7249,20.3503,20.6347,17819.952876929,0
+ISMD.US,D,20201002,000000,20.0759,21.0658,20.0759,20.9815,7049.0639282676,0
+ISMD.US,D,20201005,000000,21.2551,21.3997,20.8785,21.3739,17240.688353689,0
+ISMD.US,D,20201006,000000,21.5791,21.805,21.3452,21.3452,20855.541179897,0
+ISMD.US,D,20201007,000000,21.597,21.706,19.9609,21.6553,33373.306243065,0
+ISMD.US,D,20201008,000000,21.8842,23.0992,21.8842,22.0062,494250.89483814,0
+ISMD.US,D,20201009,000000,22.1648,22.1648,22.0626,22.0626,18080.319160894,0
+ISMD.US,D,20201012,000000,22.1845,22.2529,22.0785,22.1984,10067.4963133,0
+ISMD.US,D,20201013,000000,21.8932,21.9199,21.8139,21.912,13671.248251431,0
+ISMD.US,D,20201014,000000,21.9834,22.0081,21.8,21.8149,6407.2307631454,0
+ISMD.US,D,20201015,000000,21.6465,22.0468,21.6465,22.0309,6399.1573899993,0
+ISMD.US,D,20201016,000000,22.0468,22.1291,21.9705,21.9705,54477.103647207,0
+ISMD.US,D,20201019,000000,22.0012,22.0656,21.6603,21.706,4186.0439762998,0
+ISMD.US,D,20201020,000000,21.9923,21.9923,21.7872,21.8249,2231.2785032784,0
+ISMD.US,D,20201021,000000,21.7872,21.809,21.7347,21.7485,9168.3243791426,0
+ISMD.US,D,20201022,000000,21.7604,22.1023,21.7604,22.0854,12569.232816975,0
+ISMD.US,D,20201023,000000,22.1291,22.2361,22.1291,22.2331,11147.309971603,0
+ISMD.US,D,20201026,000000,21.798,21.798,21.5078,21.7415,9653.7359395573,0
+ISMD.US,D,20201027,000000,21.5513,21.5791,21.37,21.37,9286.3974614056,0
+ISMD.US,D,20201028,000000,20.932,20.932,20.7189,20.7189,3822.7421847212,0
+ISMD.US,D,20201029,000000,20.5357,21.039,20.4901,20.932,491637.14028206,0
+ISMD.US,D,20201030,000000,20.8875,20.8875,20.6169,20.8428,12972.901474285,0
+ISMD.US,D,20201102,000000,21.0302,21.2917,21.0302,21.2828,6841.1745697532,0
+ISMD.US,D,20201103,000000,21.7415,22.568,21.7415,22.568,17926.925071116,0
+ISMD.US,D,20201104,000000,21.8764,21.8842,21.5791,21.6633,10291.532418107,0
+ISMD.US,D,20201105,000000,22.1658,22.2747,22.1498,22.1875,4434.3002005451,0
+ISMD.US,D,20201106,000000,22.0834,22.1756,21.9021,21.9289,8969.5175654177,0
+ISMD.US,D,20201109,000000,23.6382,23.775,23.3776,23.3776,8679.8853037981,0
+ISMD.US,D,20201110,000000,23.5213,23.9622,23.5213,23.8969,15239.500985078,0
+ISMD.US,D,20201111,000000,23.6293,23.6878,23.5401,23.6838,33829.451825825,0
+ISMD.US,D,20201112,000000,23.3419,23.5936,23.002,23.1695,453038.34327012,0
+ISMD.US,D,20201113,000000,23.5976,23.8314,23.4965,23.7987,8088.5107208396,0
+ISMD.US,D,20201116,000000,24.322,24.5142,24.2962,24.4805,17417.293391263,0
+ISMD.US,D,20201117,000000,24.1604,24.7094,24.1604,24.6252,6308.3319421046,0
+ISMD.US,D,20201118,000000,24.7549,25.3356,24.4042,24.6727,30307.442790799,0
+ISMD.US,D,20201119,000000,24.3408,24.5736,24.205,24.5736,4928.7943057493,0
+ISMD.US,D,20201120,000000,24.3497,24.5062,24.3497,24.4805,3473.5687961485,0
+ISMD.US,D,20201123,000000,24.9521,25.2197,24.9521,25.1325,12667.122466373,0
+ISMD.US,D,20201124,000000,25.6081,25.8608,25.6081,25.835,7450.7142422906,0
+ISMD.US,D,20201125,000000,25.5506,25.6993,25.4189,25.6666,8374.1062958861,0
+ISMD.US,D,20201127,000000,25.6358,25.6358,25.3674,25.6071,1440.0879349517,0
+ISMD.US,D,20201130,000000,25.1662,25.1662,24.9601,24.9601,4176.9614315103,0
+ISMD.US,D,20201201,000000,25.3584,25.4099,25.2137,25.4011,11094.833046152,0
+ISMD.US,D,20201202,000000,25.1503,25.5823,25.1503,25.5823,12982.993190718,0
+ISMD.US,D,20201203,000000,25.5913,26.7873,25.5913,25.9064,10331.899283838,0
+ISMD.US,D,20201204,000000,26.1026,26.598,26.1026,26.5892,6219.5248374965,0
+ISMD.US,D,20201207,000000,26.2016,26.5435,26.2016,26.5118,8936.2149011896,0
+ISMD.US,D,20201208,000000,26.4465,28.8831,26.4465,26.6555,25191.951731044,0
+ISMD.US,D,20201209,000000,26.6249,26.931,26.4802,26.4802,9035.1137222305,0
+ISMD.US,D,20201210,000000,26.4118,26.9845,26.4118,26.9845,18825.087833629,0
+ISMD.US,D,20201211,000000,26.601,26.7784,26.4048,26.7328,8478.0509751433,0
+ISMD.US,D,20201214,000000,26.9399,26.9488,26.3285,26.3285,12968.864787712,0
+ISMD.US,D,20201215,000000,26.598,27.0123,26.498,27.0073,9258.140655394,0
+ISMD.US,D,20201216,000000,26.8854,27.0212,26.7962,26.8626,9921.1664250249,0
+ISMD.US,D,20201217,000000,26.8854,27.1738,26.8309,27.1738,6393.1023601396,0
+ISMD.US,D,20201218,000000,27.1837,27.1867,26.8676,26.8854,3625.9537142828,0
+ISMD.US,D,20201221,000000,26.5772,26.6694,26.4177,26.6694,5601.9117918129,0
+ISMD.US,D,20201222,000000,26.7239,26.823,26.5594,26.823,12586.388734911,0
+ISMD.US,D,20201223,000000,27.039,27.1917,27.039,27.1837,9475.1125586978,0
+ISMD.US,D,20201224,000000,26.9895,27.0856,26.9895,27.0856,1193.8500539929,0
+ISMD.US,D,20201228,000000,27.3046,27.3452,27.0578,27.2015,3683.4764979494,0
+ISMD.US,D,20201229,000000,27.0578,27.0578,26.598,26.6902,3811.6412966452,0
+ISMD.US,D,20201230,000000,26.6436,27.039,26.6436,26.9954,13763.082870968,0
+ISMD.US,D,20201231,000000,26.9588,27.1648,26.9131,26.9131,14393.815148014,0
+ISMD.US,D,20210104,000000,27.2095,27.2095,26.4712,26.7506,17775.549324625,0
+ISMD.US,D,20210105,000000,26.8488,28.2638,26.8488,28.1894,51160.96562741,0
+ISMD.US,D,20210106,000000,28.1151,28.8494,28.1151,28.5759,8501.2619229386,0
+ISMD.US,D,20210107,000000,28.8404,29.9662,28.7602,28.9019,12616.663884209,0
+ISMD.US,D,20210108,000000,28.9138,28.9138,28.449,28.6611,5285.031895825,0
+ISMD.US,D,20210111,000000,28.5917,28.7543,28.5917,28.7543,9870.7078428612,0
+ISMD.US,D,20210112,000000,28.7602,29.2824,28.7602,29.2824,15488.766380967,0
+ISMD.US,D,20210113,000000,29.3527,29.3527,28.9931,29.0377,15740.050120142,0
+ISMD.US,D,20210114,000000,29.2824,29.7403,29.2824,29.5976,67033.217232819,0
+ISMD.US,D,20210115,000000,28.9039,29.3092,28.8593,29.1705,9490.2501333469,0
+ISMD.US,D,20210119,000000,29.5163,29.5163,29.3865,29.4886,8057.2263998981,0
+ISMD.US,D,20210120,000000,29.5966,29.6639,29.4529,29.5936,8652.6376694297,0
+ISMD.US,D,20210121,000000,29.5064,29.5064,29.2597,29.33,10738.595456077,0
+ISMD.US,D,20210122,000000,29.1397,29.5529,29.0565,29.5529,14036.568386296,0
+ISMD.US,D,20210125,000000,29.4707,29.6055,29.4351,29.5986,13941.706251828,0
+ISMD.US,D,20210126,000000,29.5509,29.5638,29.3369,29.4082,33063.49054858,0
+ISMD.US,D,20210127,000000,29.2457,29.2457,28.8683,28.9673,4333.3830362178,0
+ISMD.US,D,20210128,000000,29.0932,29.119,28.7949,28.8881,3998.3380506508,0
+ISMD.US,D,20210129,000000,28.4085,28.4699,28.2548,28.3618,11304.740747953,0
+ISMD.US,D,20210201,000000,29.0109,29.0109,28.2718,28.894,17251.789241766,0
+ISMD.US,D,20210202,000000,28.8692,29.1913,28.8692,29.1447,7987.5935565122,0
+ISMD.US,D,20210203,000000,29.2279,29.3092,28.9218,29.2547,43549.793093838,0
+ISMD.US,D,20210204,000000,29.5232,29.8839,29.5232,29.8839,10922.264695152,0
+ISMD.US,D,20210205,000000,30.1713,30.1713,29.9474,30.1346,9180.4344388619,0
+ISMD.US,D,20210208,000000,30.523,31.0284,30.523,31.0284,11352.171815187,0
+ISMD.US,D,20210209,000000,31.0016,31.2345,30.8203,31.0998,30894.780687184,0
+ISMD.US,D,20210210,000000,31.3812,31.3812,31.0284,31.0314,16389.95665841,0
+ISMD.US,D,20210211,000000,31.3802,31.3802,31.0383,31.0928,5558.5174111522,0
+ISMD.US,D,20210212,000000,31.1959,31.2167,31.0245,31.181,5961.1768968184,0
+ISMD.US,D,20210216,000000,31.3802,31.4694,31.1087,31.1275,11077.677128217,0
+ISMD.US,D,20210217,000000,30.8124,30.9958,30.6598,30.9313,28586.805139018,0
+ISMD.US,D,20210218,000000,30.8381,30.8381,30.4507,30.4775,18776.647594753,0
+ISMD.US,D,20210219,000000,30.9561,30.9838,30.8828,30.8838,20185.451208763,0
+ISMD.US,D,20210222,000000,30.7669,31.289,30.7669,31.075,8045.1163401788,0
+ISMD.US,D,20210223,000000,30.523,31.0561,30.523,30.9224,5210.3531942227,0
+ISMD.US,D,20210224,000000,31.1998,31.7656,31.1998,31.7558,16559.49749448,0
+ISMD.US,D,20210225,000000,33.3412,33.3412,30.8926,30.8976,69827.613513045,0
+ISMD.US,D,20210226,000000,31.4159,31.4159,30.3943,30.6777,3589.623535125,0
+ISMD.US,D,20210301,000000,32.1452,32.1452,31.289,31.5447,7114.6600850804,0
+ISMD.US,D,20210302,000000,31.4783,31.5001,31.0016,31.0106,12099.968002853,0
+ISMD.US,D,20210303,000000,31.0195,31.622,30.9739,31.2257,19903.892320289,0
+ISMD.US,D,20210304,000000,31.1176,31.2524,30.2169,30.7143,25834.79406781,0
+ISMD.US,D,20210305,000000,31.0908,31.4159,30.1991,31.4159,23414.800467239,0
+ISMD.US,D,20210308,000000,31.9064,32.1402,31.8023,31.9827,12117.123920789,0
+ISMD.US,D,20210309,000000,32.6317,32.9736,32.0897,32.1056,34091.836453076,0
+ISMD.US,D,20210310,000000,32.496,32.7477,32.4712,32.7159,21224.898001335,0
+ISMD.US,D,20210311,000000,33.2163,33.2163,32.8339,33.0271,27495.890592639,0
+ISMD.US,D,20210312,000000,33.0895,33.4046,33.0895,33.3867,12024.280129608,0
+ISMD.US,D,20210315,000000,33.6028,35.2695,33.2798,33.5077,26365.618352172,0
+ISMD.US,D,20210316,000000,33.3867,33.3867,33.0073,33.0439,8992.728513213,0
+ISMD.US,D,20210317,000000,32.8161,33.2708,32.8161,33.2233,5493.9304259826,0
+ISMD.US,D,20210318,000000,33.1975,33.4759,32.487,32.5385,8312.5468256464,0
+ISMD.US,D,20210319,000000,33.1618,33.1618,32.2393,32.712,19718.204737927,0
+ISMD.US,D,20210322,000000,32.7744,32.7744,32.0897,32.2334,8667.7752440788,0
+ISMD.US,D,20210323,000000,31.7935,31.7935,30.9739,31.1365,7032.9171819752,0
+ISMD.US,D,20210324,000000,31.5823,31.8835,30.8381,30.8521,18106.557623619,0
+ISMD.US,D,20210325,000000,30.7589,31.5863,30.5687,31.5516,7845.3003548106,0
+ISMD.US,D,20210326,000000,31.9113,32.2363,31.9113,32.2363,9020.9853192246,0
+ISMD.US,D,20210329,000000,32.2641,32.2641,31.5764,31.5764,17795.73275749,0
+ISMD.US,D,20210330,000000,31.732,32.0382,31.6498,32.0352,15264.73027616,0
+ISMD.US,D,20210331,000000,32.2324,32.3433,31.948,32.1372,7635.3926530097,0
+ISMD.US,D,20210401,000000,32.1679,32.4533,32.1372,32.4445,11590.336323,0
+ISMD.US,D,20210405,000000,33.0836,33.0836,32.499,32.6614,16556.469979551,0
+ISMD.US,D,20210406,000000,32.7417,32.8874,32.4523,32.5356,28192.219026498,0
+ISMD.US,D,20210407,000000,32.4811,32.4811,32.0749,32.1105,136521.74907373,0
+ISMD.US,D,20210408,000000,32.0471,32.2453,31.8796,32.2453,45503.549395216,0
+ISMD.US,D,20210409,000000,32.2195,32.3621,32.1749,32.3621,6255.8550166544,0
+ISMD.US,D,20210412,000000,32.2363,32.4078,32.1917,32.3453,10134.101641755,0
+ISMD.US,D,20210413,000000,32.0114,32.2641,32.0114,32.2016,5134.6653209772,0
+ISMD.US,D,20210414,000000,32.4445,32.7962,32.4445,32.4702,9833.36849206,0
+ISMD.US,D,20210415,000000,32.9597,32.9597,32.3909,32.606,7709.0621829687,0
+ISMD.US,D,20210416,000000,32.7159,32.8874,32.6347,32.8051,11426.850516789,0
+ISMD.US,D,20210419,000000,32.2641,32.49,32.2641,32.487,4865.2164922231,0
+ISMD.US,D,20210420,000000,32.2463,32.2463,31.6953,31.8578,17130.688644573,0
+ISMD.US,D,20210421,000000,32.2363,32.49,32.2363,32.4315,47364.461905413,0
+ISMD.US,D,20210422,000000,32.4355,32.6802,32.2463,32.2463,30187.351365249,0
+ISMD.US,D,20210423,000000,32.3008,32.9795,32.3008,32.8716,13728.771035097,0
+ISMD.US,D,20210426,000000,33.1291,33.1935,32.9776,33.0221,12806.388153145,0
+ISMD.US,D,20210427,000000,33.0668,33.152,32.9329,33.04,13525.927534799,0
+ISMD.US,D,20210428,000000,32.9954,33.148,32.9776,33.1113,10566.027105077,0
+ISMD.US,D,20210429,000000,33.257,33.257,32.9666,33.154,6176.1304568357,0
+ISMD.US,D,20210430,000000,32.9954,32.9954,32.6892,32.6892,8303.4642808569,0
+ISMD.US,D,20210503,000000,33.257,33.9615,32.8874,33.149,25482.593164307,0
+ISMD.US,D,20210504,000000,32.8051,33.0133,32.7159,33.0133,7775.6675114247,0
+ISMD.US,D,20210505,000000,33.365,33.365,32.9686,33.0311,20119.85505195,0
+ISMD.US,D,20210506,000000,32.9329,33.3472,32.8329,33.3472,11271.438083725,0
+ISMD.US,D,20210507,000000,33.3472,33.7208,33.3472,33.7208,6462.7352035255,0
+ISMD.US,D,20210510,000000,33.9892,33.9892,33.2193,33.2193,9778.8732233233,0
+ISMD.US,D,20210511,000000,32.3631,32.9776,32.3631,32.8963,3483.6605125812,0
+ISMD.US,D,20210512,000000,32.6436,32.7417,31.8757,31.951,12619.69139914,0
+ISMD.US,D,20210513,000000,31.9837,32.8418,31.9837,32.7229,4084.1176403291,0
+ISMD.US,D,20210514,000000,33.257,33.3472,33.0171,33.3462,12400.701152549,0
+ISMD.US,D,20210517,000000,33.2114,33.4502,33.1569,33.4472,26201.123374318,0
+ISMD.US,D,20210518,000000,33.4641,33.4759,33.0668,33.0668,31490.191956716,0
+ISMD.US,D,20210519,000000,32.4147,32.8151,32.2869,32.8151,8956.3983340551,0
+ISMD.US,D,20210520,000000,32.5535,32.9062,32.5445,32.8586,7047.045584981,0
+ISMD.US,D,20210521,000000,33.248,33.248,33.0133,33.0133,3923.6593490486,0
+ISMD.US,D,20210524,000000,33.0499,33.2649,33.0271,33.144,6645.3952709581,0
+ISMD.US,D,20210525,000000,32.9855,33.0499,32.6257,32.6257,12966.846444425,0
+ISMD.US,D,20210526,000000,33.0618,33.1569,33.0618,33.1262,3706.6874457447,0
+ISMD.US,D,20210527,000000,33.4542,33.582,33.4542,33.5126,5837.0487846957,0
+ISMD.US,D,20210528,000000,33.356,33.4909,33.3293,33.4909,10478.229172112,0
+ISMD.US,D,20210601,000000,33.907,34.0339,33.8525,33.9942,25906.445254482,0
+ISMD.US,D,20210602,000000,33.808,33.9704,33.7534,33.8118,11587.30880807,0
+ISMD.US,D,20210603,000000,33.6721,33.7623,33.3749,33.6583,15525.096560124,0
+ISMD.US,D,20210604,000000,33.6375,33.7911,33.5909,33.7911,12714.553533607,0
+ISMD.US,D,20210607,000000,33.799,33.9982,33.799,33.9982,7523.3746006063,0
+ISMD.US,D,20210608,000000,34.0249,34.3688,34.0249,34.3044,8120.8042134244,0
+ISMD.US,D,20210609,000000,34.3143,34.3143,34.0784,34.0874,12714.553533607,0
+ISMD.US,D,20210610,000000,34.0507,34.0507,33.8615,33.8635,9421.6264616043,0
+ISMD.US,D,20210611,000000,34.0427,34.1508,33.9982,34.1419,9184.471125435,0
+ISMD.US,D,20210614,000000,34.2043,34.2043,33.808,33.8615,13539.046766162,0
+ISMD.US,D,20210615,000000,33.916,34.0784,33.7534,33.9695,11445.015606368,0
+ISMD.US,D,20210616,000000,33.6811,33.9704,33.6811,33.8902,4887.4182683751,0
+ISMD.US,D,20210617,000000,33.9982,34.2321,33.0588,33.2015,6031.8189118476,0
+ISMD.US,D,20210618,000000,34.8464,34.8464,32.381,32.4256,9718.3229247268,0
+ISMD.US,D,20210621,000000,32.8051,33.3105,32.7417,33.3105,7347.7787346766,0
+ISMD.US,D,20210622,000000,32.9151,33.3105,32.9151,33.2907,12738.773653045,0
+ISMD.US,D,20210623,000000,33.4007,33.4819,33.2292,33.2342,11530.795196047,0
+ISMD.US,D,20210624,000000,33.7713,33.7713,33.3541,33.6385,15815.737993387,0
+ISMD.US,D,20210625,000000,33.8168,33.9447,33.7088,33.7088,10149.239216405,0
+ISMD.US,D,20210628,000000,33.2649,33.2649,33.147,33.251,13052.626034103,0
+ISMD.US,D,20210629,000000,33.3997,33.3997,33.1262,33.1262,10079.606373019,0
+ISMD.US,D,20210630,000000,33.3551,33.3551,33.1282,33.252,11577.217091637,0
+ISMD.US,D,20210701,000000,33.2738,33.6186,33.2738,33.4928,14703.630842499,0
+ISMD.US,D,20210702,000000,33.4909,33.4909,33.2015,33.2045,12241.252032911,0
+ISMD.US,D,20210706,000000,32.595,32.6862,32.3701,32.6862,7102.5500253611,0
+ISMD.US,D,20210707,000000,32.7853,32.7853,32.2344,32.5505,66502.392948458,0
+ISMD.US,D,20210708,000000,31.8885,32.4643,31.7993,32.0887,9857.5886114986,0
+ISMD.US,D,20210709,000000,32.6495,32.8219,32.6139,32.8219,9821.2584323408,0
+ISMD.US,D,20210712,000000,32.605,32.9934,32.605,32.9329,5790.6268891051,0
+ISMD.US,D,20210713,000000,33.2927,33.2927,32.3701,32.3711,4398.9791930306,0
+ISMD.US,D,20210714,000000,32.7317,32.7317,32.0976,32.1432,27007.451517294,0
+ISMD.US,D,20210715,000000,31.9619,32.0787,31.7181,32.0164,5219.4357390122,0
+ISMD.US,D,20210716,000000,32.1888,32.1888,31.4842,31.4842,14622.897111038,0
+ISMD.US,D,20210719,000000,30.9026,31.1196,30.631,30.8114,15611.885321446,0
+ISMD.US,D,20210720,000000,31.4822,31.8172,31.4822,31.6269,13489.597355641,0
+ISMD.US,D,20210721,000000,32.3146,32.3146,32.1154,32.1184,5694.7555829941,0
+ISMD.US,D,20210722,000000,31.618,31.6903,31.5001,31.6161,3644.1188038617,0
+ISMD.US,D,20210723,000000,31.5001,31.8212,31.4545,31.8212,3862.0998788089,0
+ISMD.US,D,20210726,000000,31.618,32.0787,31.618,32.0342,12228.132801549,0
+ISMD.US,D,20210727,000000,31.736,31.9619,31.6636,31.8796,11961.711487724,0
+ISMD.US,D,20210728,000000,32.5782,32.5782,31.7993,32.1669,13517.854161653,0
+ISMD.US,D,20210729,000000,32.2968,32.7764,32.2968,32.5505,11405.65791228,0
+ISMD.US,D,20210730,000000,32.496,32.7942,32.4098,32.4395,14767.208656025,0
+ISMD.US,D,20210802,000000,32.4325,32.5048,32.2661,32.2661,8017.8687058104,0
+ISMD.US,D,20210803,000000,32.1799,32.5048,32.0233,32.5048,8583.0048260438,0
+ISMD.US,D,20210804,000000,32.2601,32.3513,31.941,31.941,21723.428793113,0
+ISMD.US,D,20210805,000000,32.1323,32.4048,32.1323,32.379,16018.581493685,0
+ISMD.US,D,20210806,000000,32.6495,32.7853,32.6495,32.705,7579.8882126296,0
+ISMD.US,D,20210809,000000,32.5148,32.595,32.4038,32.4483,10836.485105474,0
+ISMD.US,D,20210810,000000,32.8854,33.5454,32.7229,32.7506,16181.058128252,0
+ISMD.US,D,20210811,000000,32.7586,33.041,32.7397,33.041,6350.7171511221,0
+ISMD.US,D,20210812,000000,32.7526,32.9488,32.7526,32.9339,6682.7346217592,0
+ISMD.US,D,20210813,000000,32.3602,32.8586,32.3602,32.7437,3766.2285726979,0
+ISMD.US,D,20210816,000000,32.3701,32.6595,32.3701,32.5505,7667.6861455944,0
+ISMD.US,D,20210817,000000,32.0619,32.1799,31.9827,32.1154,16629.130337866,0
+ISMD.US,D,20210818,000000,32.3513,32.3513,31.8955,31.8955,12722.626906753,0
+ISMD.US,D,20210819,000000,31.4189,31.5823,31.3187,31.4931,45265.384887403,0
+ISMD.US,D,20210820,000000,31.6358,32.0342,31.5863,31.94,3835.8614160838,0
+ISMD.US,D,20210823,000000,32.0976,32.4048,32.0976,32.3374,7554.6589215478,0
+ISMD.US,D,20210824,000000,32.5237,32.6139,32.4692,32.49,15019.501566844,0
+ISMD.US,D,20210825,000000,32.8131,32.8309,32.5862,32.5862,15836.930597896,0
+ISMD.US,D,20210826,000000,32.5505,32.6317,32.2244,32.2274,7953.2817206409,0
+ISMD.US,D,20210827,000000,32.7317,33.147,32.7317,33.041,8838.3252517921,0
+ISMD.US,D,20210830,000000,33.4274,33.5364,32.9131,32.9151,6590.9000022213,0
+ISMD.US,D,20210831,000000,32.9488,33.039,32.7853,32.9161,14785.373745605,0
+ISMD.US,D,20210901,000000,33.3462,33.3462,32.9766,33.0143,3414.0276691953,0
+ISMD.US,D,20210902,000000,33.256,33.2837,33.1103,33.1738,14485.649767552,0
+ISMD.US,D,20210903,000000,33.0291,33.0736,32.9131,32.9626,5973.2869565377,0
+ISMD.US,D,20210907,000000,32.9171,32.9171,32.6634,32.7139,15207.207492493,0
+ISMD.US,D,20210908,000000,32.5862,32.5862,32.3651,32.4128,10753.733030726,0
+ISMD.US,D,20210909,000000,32.3929,32.6862,32.3513,32.388,10595.293082732,0
+ISMD.US,D,20210910,000000,32.2076,32.2968,32.0164,32.0619,3488.7063707976,0
+ISMD.US,D,20210913,000000,32.2789,32.3245,32.1868,32.3028,2864.0291236111,0
+ISMD.US,D,20210914,000000,32.379,32.379,31.7935,31.9342,11570.152890135,0
+ISMD.US,D,20210915,000000,32.2601,32.2601,32.1343,32.2016,9960.5241191125,0
+ISMD.US,D,20210916,000000,32.1729,32.2512,31.9529,32.0441,22107.9231892,0
+ISMD.US,D,20210917,000000,32.0441,32.0976,31.8538,32.0778,6990.5319729577,0
+ISMD.US,D,20210920,000000,31.4367,31.4912,31.0849,31.4367,56135.172657106,0
+ISMD.US,D,20210921,000000,31.5536,32.0074,31.1642,31.403,165125.71013068,0
+ISMD.US,D,20210922,000000,31.7805,32.0976,31.7686,31.9074,18817.014460484,0
+ISMD.US,D,20210923,000000,32.3146,32.5782,32.3146,32.4048,7423.4666079222,0
+ISMD.US,D,20210924,000000,32.0154,32.5237,32.0154,32.4028,11647.859106666,0
+ISMD.US,D,20210927,000000,32.6783,33.1668,32.6783,32.9855,17373.899010602,0
+ISMD.US,D,20210928,000000,32.7239,32.7407,32.4415,32.5326,18768.574221607,0
+ISMD.US,D,20210929,000000,32.5782,32.7239,32.5782,32.5862,13441.157116764,0
+ISMD.US,D,20210930,000000,33.1847,33.1847,32.1531,32.1531,11933.454681713,0
+ISMD.US,D,20211001,000000,32.2334,32.9052,32.1878,32.7149,29242.766707146,0
+ISMD.US,D,20211004,000000,32.5415,32.7674,32.5326,32.594,17929.952586046,0
+ISMD.US,D,20211005,000000,32.7684,32.8686,32.6872,32.6872,4459.529491627,0
+ISMD.US,D,20211006,000000,32.1878,32.7407,32.1581,32.5148,16927.845144275,0
+ISMD.US,D,20211007,000000,33.0171,33.14,32.9508,32.9855,7420.4390929924,0
+ISMD.US,D,20211008,000000,33.0311,33.0311,32.7684,32.7684,52881.603279191,0
+ISMD.US,D,20211011,000000,32.7625,32.7684,32.5882,32.5882,16545.369091475,0
+ISMD.US,D,20211012,000000,32.605,32.7684,32.596,32.6783,9760.7081337443,0
+ISMD.US,D,20211013,000000,32.5148,32.7407,32.496,32.7169,7508.2370259572,0
+ISMD.US,D,20211014,000000,33.2402,33.2669,32.9993,33.1945,9974.6525221184,0
+ISMD.US,D,20211015,000000,33.4661,33.4661,33.1252,33.1252,1839.7199056882,0
+ISMD.US,D,20211018,000000,33.04,33.1847,33.04,33.1311,15206.19832085,0
+ISMD.US,D,20211019,000000,33.0321,33.2213,33.0321,33.1896,3555.3116992536,0
+ISMD.US,D,20211020,000000,33.1847,33.5166,33.0846,33.4215,8730.3438859618,0
+ISMD.US,D,20211021,000000,33.2669,33.7753,33.2669,33.5087,4295.0345137734,0
+ISMD.US,D,20211022,000000,33.6206,33.7168,33.4938,33.5284,8326.6752286522,0
+ISMD.US,D,20211025,000000,33.7208,33.7753,33.6573,33.6761,14431.154498816,0
+ISMD.US,D,20211026,000000,33.5889,33.7386,33.4394,33.4661,13085.928698332,0
+ISMD.US,D,20211027,000000,33.1847,33.1945,32.8804,32.8804,5529.2514334972,0
+ISMD.US,D,20211028,000000,33.3035,33.3937,33.1668,33.3729,10925.292210083,0
+ISMD.US,D,20211029,000000,33.3937,33.5304,33.3303,33.4205,14266.659520962,0
+ISMD.US,D,20211101,000000,33.6306,34.1379,33.6306,34.1211,7543.5580334718,0
+ISMD.US,D,20211102,000000,34.0477,34.5105,34.0477,34.2112,11961.711487724,0
+ISMD.US,D,20211103,000000,34.2291,34.8464,34.2291,34.7592,65941.293514797,0
+ISMD.US,D,20211104,000000,34.8871,34.9494,34.5927,34.7097,26573.507710686,0
+ISMD.US,D,20211105,000000,36.2991,38.1035,35.1972,35.2943,9858.5977831419,0
+ISMD.US,D,20211108,000000,35.4092,35.4727,35.2368,35.2873,6731.1748606363,0
+ISMD.US,D,20211109,000000,35.2913,35.3369,35.2002,35.2438,10265.293955381,0
+ISMD.US,D,20211110,000000,35.001,35.5906,34.9643,34.9921,32602.299107604,0
+ISMD.US,D,20211111,000000,35.1001,35.3904,35.1001,35.1913,16107.388598293,0
+ISMD.US,D,20211112,000000,35.219,35.3815,35.219,35.328,15639.132955815,0
+ISMD.US,D,20211115,000000,35.3369,35.3815,35.2091,35.3052,5978.3328147541,0
+ISMD.US,D,20211116,000000,35.328,35.4449,35.1456,35.3369,9130.9850283415,0
+ISMD.US,D,20211117,000000,34.9009,35.0545,34.8642,34.9643,12231.160316479,0
+ISMD.US,D,20211118,000000,34.8009,34.9098,34.7097,34.8097,81206.023790957,0
+ISMD.US,D,20211119,000000,34.7374,34.7731,34.5739,34.5739,9704.194521721,0
+ISMD.US,D,20211122,000000,34.9326,35.1823,34.8187,34.8375,19097.564177313,0
+ISMD.US,D,20211123,000000,34.7017,34.9336,34.7017,34.9088,8342.8219749446,0
+ISMD.US,D,20211124,000000,34.8642,34.8642,34.7275,34.8216,15623.995381165,0
+ISMD.US,D,20211126,000000,33.6533,33.693,33.3005,33.5236,15916.655157714,0
+ISMD.US,D,20211129,000000,34.0745,34.0745,33.5304,33.5572,12900.241115969,0
+ISMD.US,D,20211130,000000,33.2124,33.2124,32.6694,32.8091,14109.228744611,0
+ISMD.US,D,20211201,000000,33.3719,33.7208,32.3423,32.3423,12295.747301648,0
+ISMD.US,D,20211202,000000,32.3968,33.367,32.3968,33.2055,30339.736283384,0
+ISMD.US,D,20211203,000000,33.5761,33.7296,32.705,32.9597,19837.286991834,0
+ISMD.US,D,20211206,000000,32.9686,33.8932,32.9597,33.6395,30356.892201319,0
+ISMD.US,D,20211207,000000,34.1201,34.2657,33.9477,33.9952,8840.3435950786,0
+ISMD.US,D,20211208,000000,34.0972,34.2925,34.0972,34.2459,10608.412314094,0
+ISMD.US,D,20211209,000000,34.1201,34.1201,33.7901,33.7901,9310.6175808442,0
+ISMD.US,D,20211210,000000,33.7564,33.8932,33.7564,33.8932,12383.545234613,0
+ISMD.US,D,20211213,000000,33.5572,33.7386,33.5116,33.5256,14290.8796404,0
+ISMD.US,D,20211214,000000,32.9686,33.5949,30.0246,33.4215,12880.057683103,0
+ISMD.US,D,20211215,000000,33.0469,33.7871,33.0469,33.6831,12234.187831408,0
+ISMD.US,D,20211216,000000,34.0052,34.1329,33.2937,33.4314,31752.576583967,0
+ISMD.US,D,20211217,000000,33.6395,33.6395,33.3035,33.3254,4375.7682452353,0
+ISMD.US,D,20211220,000000,33.5998,33.5998,32.3761,32.9528,13674.27576636,0
+ISMD.US,D,20211221,000000,33.3332,33.6196,33.2441,33.6157,59973.052416476,0
+ISMD.US,D,20211222,000000,33.471,34.6472,33.471,34.5878,94415.071429768,0
+ISMD.US,D,20211223,000000,34.6274,35.2041,34.1726,34.2321,34288.624923515,0
+ISMD.US,D,20211227,000000,34.2826,34.6967,34.2826,34.6175,27671.486458568,0
+ISMD.US,D,20211228,000000,34.6472,34.8246,34.5749,34.7156,13849.871632289,0
+ISMD.US,D,20211229,000000,34.6869,34.8544,34.6849,34.8544,15413.078507721,0
+ISMD.US,D,20211230,000000,35.0129,35.0515,34.7364,34.7364,17333.532144871,0
+ISMD.US,D,20211231,000000,34.558,34.9733,34.558,34.8147,22278.473196913,0
+ISMD.US,D,20220103,000000,35.0813,35.319,34.8147,35.0288,21621.502457141,0
+ISMD.US,D,20220104,000000,35.3874,35.4271,35.2497,35.3488,23999.110848694,0
+ISMD.US,D,20220105,000000,35.2893,35.4152,34.459,34.5283,22357.188585088,0
+ISMD.US,D,20220106,000000,34.7334,34.8642,34.4688,34.666,23448.103131468,0
+ISMD.US,D,20220107,000000,35.0515,35.0515,34.3708,34.3708,41283.193583045,0
+ISMD.US,D,20220110,000000,34.1429,34.7552,33.8565,34.3896,54047.196527173,0
+ISMD.US,D,20220111,000000,34.2866,34.558,33.9952,34.558,37076.96617388,0
+ISMD.US,D,20220112,000000,34.8047,34.8047,34.2321,34.4015,5711.9115009298,0
+ISMD.US,D,20220113,000000,34.5778,34.7949,34.3768,34.3768,6101.4517552335,0
+ISMD.US,D,20220114,000000,34.0447,34.7454,34.0447,34.4173,11371.34607641,0
+ISMD.US,D,20220118,000000,34.0715,34.1032,33.6692,33.7574,16093.260195288,0
+ISMD.US,D,20220119,000000,33.6395,33.7188,33.145,33.155,19498.205319693,0
+ISMD.US,D,20220120,000000,33.2045,33.5998,32.5029,32.5326,13481.523982495,0
+ISMD.US,D,20220121,000000,32.4236,32.8289,32.1967,32.2166,13677.30328129,0
+ISMD.US,D,20220124,000000,31.5645,32.7992,31.4852,32.7992,38905.585191492,0
+ISMD.US,D,20220125,000000,32.1274,32.5623,31.7915,32.2711,426736.30273148,0
+ISMD.US,D,20220126,000000,32.5613,32.9082,31.7915,31.841,20720.312179698,0
+ISMD.US,D,20220127,000000,32.0491,32.4335,31.2484,31.2782,13267.579594121,0
+ISMD.US,D,20220128,000000,31.175,31.6834,30.8828,31.6834,28073.136772591,0
+ISMD.US,D,20220131,000000,31.8013,32.3354,31.8013,32.3255,20965.540889014,0
+ISMD.US,D,20220201,000000,32.5425,32.6119,32.0491,32.5525,11432.905546649,0
+ISMD.US,D,20220202,000000,32.4742,32.592,32.3453,32.5623,14397.851834588,0
+ISMD.US,D,20220203,000000,32.4236,32.5425,32.0312,32.059,12623.728085712,0
+ISMD.US,D,20220204,000000,31.8905,32.276,31.5546,31.9797,9417.5897750312,0
+ISMD.US,D,20220207,000000,32.0976,32.4137,32.0094,32.1274,17387.018241965,0
+ISMD.US,D,20220208,000000,32.4088,32.7309,32.4088,32.7209,11964.739002655,0
+ISMD.US,D,20220209,000000,33.0568,33.0955,32.9478,33.0756,32392.391405803,0
+ISMD.US,D,20220210,000000,33.1351,33.3531,32.5029,32.602,16841.056382954,0
+ISMD.US,D,20220211,000000,32.9973,32.9973,32.2661,32.3949,20657.743537815,0
+ISMD.US,D,20220214,000000,32.3751,32.7892,32.1689,32.2859,19344.811229916,0
+ISMD.US,D,20220215,000000,32.8983,33.0955,32.8091,33.0171,11901.161189128,0
+ISMD.US,D,20220216,000000,33.3729,33.3729,32.8487,33.141,44740.615632901,0
+ISMD.US,D,20220217,000000,32.6614,32.7892,32.4335,32.4533,68902.203116163,0
+ISMD.US,D,20220218,000000,32.5029,32.6714,32.2561,32.385,24835.714140969,0
+ISMD.US,D,20220222,000000,32.1917,32.3156,31.8905,31.9014,11102.906419298,0
+ISMD.US,D,20220223,000000,31.841,32.0194,31.4069,31.4257,13575.376945319,0
+ISMD.US,D,20220224,000000,30.9719,31.9302,30.9224,31.7428,12085.839599848,0
+ISMD.US,D,20220225,000000,31.8905,32.5525,31.725,32.5485,20878.752127692,0
+ISMD.US,D,20220228,000000,32.8784,32.8784,32.3453,32.6218,27384.881711879,0
+ISMD.US,D,20220301,000000,32.4435,32.4435,31.9629,32.1174,13681.339967863,0
+ISMD.US,D,20220302,000000,32.5425,33.0756,32.5425,32.9379,14969.04298468,0
+ISMD.US,D,20220303,000000,33.0073,33.0073,32.5227,32.6812,89009.948108394,0
+ISMD.US,D,20220304,000000,32.2958,32.3156,32.0491,32.2363,31021.936314237,0
+ISMD.US,D,20220307,000000,32.1967,32.1967,31.4654,31.4783,12114.096405858,0
+ISMD.US,D,20220308,000000,31.6834,32.0392,31.6151,31.6151,13768.128729184,0
+ISMD.US,D,20220309,000000,32.1967,32.3651,32.1769,32.276,21642.695061651,0
+ISMD.US,D,20220310,000000,31.9995,32.2354,31.841,32.2354,11065.567068498,0
+ISMD.US,D,20220311,000000,32.2661,32.2661,31.9797,31.9797,9246.0305956747,0
+ISMD.US,D,20220314,000000,32.0194,32.0689,31.5447,31.6686,8308.5101390733,0
+ISMD.US,D,20220315,000000,31.7428,31.9797,31.733,31.9797,9357.0394764348,0
+ISMD.US,D,20220316,000000,32.4732,32.8091,32.0392,32.8091,16408.121747989,0
+ISMD.US,D,20220317,000000,32.7704,33.0855,32.7704,33.037,22492.417585287,0
+ISMD.US,D,20220318,000000,33.037,33.2441,32.8329,33.2441,12857.855906952,0
+ISMD.US,D,20220321,000000,33.2738,33.2738,32.9379,33.039,11891.069472695,0
+ISMD.US,D,20220322,000000,33.2937,33.3829,33.1351,33.2639,17335.550488158,0
+ISMD.US,D,20220323,000000,33.5701,33.5701,32.6307,32.6307,15236.473470148,0
+ISMD.US,D,20220324,000000,32.711,32.8973,32.711,32.8973,13944.733766758,0
+ISMD.US,D,20220325,000000,33.0816,33.2153,32.8784,33.1163,37349.442517564,0
+ISMD.US,D,20220328,000000,33.146,33.146,32.7794,33.0073,15130.510447604,0
+ISMD.US,D,20220329,000000,33.6711,33.8396,33.4527,33.7486,16853.166442673,0
+ISMD.US,D,20220330,000000,33.6912,33.6912,33.1856,33.3244,25373.602626833,0
+ISMD.US,D,20220331,000000,33.3736,33.3739,32.8884,32.8884,9828.3226338437,0
+ISMD.US,D,20220401,000000,33.156,33.1757,32.9181,33.1262,46359.326948713,0
+ISMD.US,D,20220404,000000,33.0568,33.156,32.9776,33.1063,31096.615015839,0
+ISMD.US,D,20220405,000000,33.1361,33.1361,32.5019,32.5019,13871.064236799,0
+ISMD.US,D,20220406,000000,32.274,32.3631,32.1452,32.1619,14468.493849617,0
+ISMD.US,D,20220407,000000,32.1352,32.1947,31.7587,32.0689,13585.468661752,0
+ISMD.US,D,20220408,000000,32.3236,32.3236,31.9569,32.0262,22545.90368238,0
+ISMD.US,D,20220411,000000,32.3136,32.3136,31.8182,31.8533,11477.309098953,0
+ISMD.US,D,20220412,000000,32.0659,32.4276,31.947,32.0451,22773.97647376,0
+ISMD.US,D,20220413,000000,32.1848,32.5613,32.1254,32.5118,22912.232988888,0
+ISMD.US,D,20220414,000000,32.3334,32.4425,32.2021,32.2021,21560.952158546,0
+ISMD.US,D,20220418,000000,32.2344,32.2344,31.8677,32.0262,13769.137900828,0
+ISMD.US,D,20220419,000000,32.3334,32.7397,32.3334,32.6669,9244.0122523881,0
+ISMD.US,D,20220420,000000,32.9676,33.0947,32.9339,32.9478,14553.264267652,0
+ISMD.US,D,20220421,000000,33.364,33.364,32.435,32.4942,13899.32104281,0
+ISMD.US,D,20220422,000000,32.3929,32.3929,31.709,31.729,14491.704797412,0
+ISMD.US,D,20220425,000000,31.3722,31.8577,31.075,31.8182,22453.059891199,0
+ISMD.US,D,20220426,000000,31.283,31.3227,30.9115,30.94,14900.419312938,0
+ISMD.US,D,20220427,000000,31.0155,31.3128,30.7976,30.8091,9561.9013200194,0
+ISMD.US,D,20220428,000000,31.283,31.4219,30.6687,31.3186,33605.415721018,0
+ISMD.US,D,20220429,000000,32.0262,32.0262,30.5889,30.5889,9259.1498270372,0
+ISMD.US,D,20220502,000000,30.7876,30.8449,30.3418,30.8449,38873.291698907,0
+ISMD.US,D,20220503,000000,31.2237,31.2335,30.8174,31.1245,20617.376672084,0
+ISMD.US,D,20220504,000000,31.1741,31.9767,31.0155,31.8841,14187.944132787,0
+ISMD.US,D,20220505,000000,31.7983,31.7983,30.5994,30.9066,9655.7542828438,0
+ISMD.US,D,20220506,000000,30.312,30.748,30.2921,30.5373,18425.455862893,0
+ISMD.US,D,20220509,000000,30.2624,30.2624,29.8282,29.8282,6840.1653981099,0
+ISMD.US,D,20220510,000000,30.0444,30.0444,29.2914,29.6391,13354.368355442,0
+ISMD.US,D,20220511,000000,29.7075,30.0345,29.1229,29.1725,23500.580056918,0
+ISMD.US,D,20220512,000000,29.1031,29.4994,28.9678,29.4994,12196.848480608,0
+ISMD.US,D,20220513,000000,29.876,30.1634,29.8265,30.094,7539.5213468987,0
+ISMD.US,D,20220516,000000,29.9157,30.1436,29.838,29.9354,11072.63127,0
+ISMD.US,D,20220517,000000,30.4308,30.7909,30.3813,30.7708,7861.447101103,0
+ISMD.US,D,20220518,000000,30.4903,30.5003,29.767,29.876,8292.3633927809,0
+ISMD.US,D,20220519,000000,29.5391,30.0642,29.5391,29.7419,13645.009788705,0
+ISMD.US,D,20220520,000000,29.2517,29.6084,29.0683,29.6084,8831.2610502891,0
+ISMD.US,D,20220523,000000,29.6245,29.9949,29.6245,29.8219,5366.7747989301,0
+ISMD.US,D,20220524,000000,29.7175,29.7175,29.1031,29.6481,11471.254069094,0
+ISMD.US,D,20220525,000000,29.4598,30.2723,29.4598,30.1436,16645.277084158,0
+ISMD.US,D,20220526,000000,30.6291,30.7876,30.6092,30.6967,8179.3361687343,0
+ISMD.US,D,20220527,000000,30.9164,31.2652,30.9164,31.2652,7422.4574362789,0
+ISMD.US,D,20220531,000000,31.0155,31.2038,30.8966,30.9958,23738.74456473,0
+ISMD.US,D,20220601,000000,31.0153,31.0453,30.5102,30.8902,13573.358602033,0
+ISMD.US,D,20220602,000000,30.9561,31.4856,30.9164,31.4856,22368.289473165,0
+ISMD.US,D,20220603,000000,31.1988,31.2335,31.075,31.1245,10167.404305984,0
+ISMD.US,D,20220606,000000,31.3558,31.4416,31.2038,31.2732,17358.761435953,0
+ISMD.US,D,20220607,000000,31.1146,31.6101,31.1146,31.6101,34368.349483333,0
+ISMD.US,D,20220608,000000,31.402,31.402,31.0782,31.0874,3429.1652438444,0
+ISMD.US,D,20220609,000000,30.9409,31.0056,30.5525,30.5525,18756.464161888,0
+ISMD.US,D,20220610,000000,29.8859,29.985,29.767,29.8481,17903.714123321,0
+ISMD.US,D,20220613,000000,29.1725,29.1725,28.5085,28.5923,15416.106022651,0
+ISMD.US,D,20220614,000000,28.5878,28.5977,28.2806,28.471,19560.773961576,0
+ISMD.US,D,20220615,000000,28.7811,29.1215,28.6077,28.7767,8756.5823486869,0
+ISMD.US,D,20220616,000000,28.3005,28.3005,27.3551,27.5374,25694.519209394,0
+ISMD.US,D,20220617,000000,27.7356,27.904,27.7058,27.7521,9874.7445294343,0
+ISMD.US,D,20220621,000000,28.0527,28.1816,27.8942,28.0032,3013.3865268156,0
+ISMD.US,D,20220622,000000,28.1018,28.1716,28.0329,28.0859,6568.6982260693,0
+ISMD.US,D,20220623,000000,28.1914,28.35,27.914,28.316,24383.605244782,0
+ISMD.US,D,20220624,000000,28.5694,29.1474,28.5694,29.1413,18098.503521838,0
+ISMD.US,D,20220627,000000,29.1175,29.4562,29.1175,29.3666,20376.496479674,0
+ISMD.US,D,20220628,000000,29.6655,29.6655,28.8611,28.8611,14962.500000588,0
+ISMD.US,D,20220629,000000,28.6491,28.689,28.5196,28.6193,27490.457747559,0
+ISMD.US,D,20220630,000000,28.1409,28.7587,28.1409,28.4598,22068.433099459,0
+ISMD.US,D,20220701,000000,28.6192,28.9182,28.4797,28.8385,13159.172535728,0
+ISMD.US,D,20220705,000000,28.7189,28.9979,28.2805,28.9979,13314.718310382,0
+ISMD.US,D,20220706,000000,28.8584,28.8684,28.5694,28.7587,10647.359155348,0
+ISMD.US,D,20220707,000000,29.1474,29.3367,29.0427,29.2693,26423.714789771,0
+ISMD.US,D,20220708,000000,29.1474,29.3267,28.9879,29.0477,27939.031691239,0
+ISMD.US,D,20220711,000000,28.8883,28.9083,28.6989,28.7458,20429.683099394,0
+ISMD.US,D,20220712,000000,28.9879,29.0577,28.7274,28.7886,26435.757043292,0
+ISMD.US,D,20220713,000000,28.7189,28.7687,28.6292,28.679,27335.915494032,0
+ISMD.US,D,20220714,000000,28.111,28.4498,28.0014,28.4074,35130.264085888,0
+ISMD.US,D,20220715,000000,28.6779,28.8783,28.6779,28.8783,16840.088028831,0
+ISMD.US,D,20220718,000000,29.1573,29.2371,28.8426,28.8584,7587.6232397348,0
+ISMD.US,D,20220719,000000,29.4646,29.8549,29.4646,29.8449,9540.4753524876,0
+ISMD.US,D,20220720,000000,30.1239,30.2236,29.8947,30.1787,15069.876761156,0
+ISMD.US,D,20220721,000000,29.825,30.3531,29.825,30.3423,5288.556338236,0
+ISMD.US,D,20220722,000000,30.3133,30.4229,29.9047,30.2036,22412.640845951,0
+ISMD.US,D,20220725,000000,30.2036,30.3332,30.114,30.2834,15712.130282308,0
+ISMD.US,D,20220726,000000,30.1738,30.1937,30.0841,30.1253,12995.59859206,0
+ISMD.US,D,20220727,000000,30.1638,30.7916,30.1638,30.682,27833.661972925,0
+ISMD.US,D,20220728,000000,30.8215,31.1902,30.7119,31.1788,5913.7500002324,0
+ISMD.US,D,20220729,000000,31.3795,31.5489,31.2599,31.4745,7549.4894369164,0
+ISMD.US,D,20220801,000000,31.3994,31.6386,31.25,31.5089,15428.133803423,0
+ISMD.US,D,20220802,000000,31.3297,31.5389,31.1802,31.2127,12121.531690617,0
+ISMD.US,D,20220803,000000,31.4194,31.6585,31.3048,31.5658,16222.922535849,0
+ISMD.US,D,20220804,000000,31.5388,31.5388,31.3795,31.4493,17947.975352818,0
+ISMD.US,D,20220805,000000,31.235,31.5788,31.235,31.5788,21452.271127604,0
+ISMD.US,D,20220808,000000,32.0498,32.0498,31.7182,31.797,14747.746479453,0
+ISMD.US,D,20220809,000000,31.519,31.529,31.24,31.3596,8998.5739440156,0
+ISMD.US,D,20220810,000000,32.0322,32.1667,32.0322,32.1419,6971.4612678796,0
+ISMD.US,D,20220811,000000,32.097,32.5354,32.097,32.2963,8398.4683101892,0
+ISMD.US,D,20220812,000000,32.6052,32.8977,32.6052,32.892,4633.2570424356,0
+ISMD.US,D,20220815,000000,32.7846,33.0636,32.7846,33.0636,8981.51408486,0
+ISMD.US,D,20220816,000000,32.9091,33.2828,32.9091,33.1876,8607.2007045636,0
+ISMD.US,D,20220817,000000,32.8842,32.8842,32.625,32.7547,10264.01408491,0
+ISMD.US,D,20220818,000000,32.7547,33.0038,32.7547,32.9463,11576.619718765,0
+ISMD.US,D,20220819,000000,32.4885,32.5354,32.3561,32.4035,19669.01408528,0
+ISMD.US,D,20220822,000000,31.9276,31.9276,31.6386,31.6843,17404.066902092,0
+ISMD.US,D,20220823,000000,31.8818,31.8827,31.6087,31.6685,14036.250000552,0
+ISMD.US,D,20220824,000000,31.803,31.803,31.6486,31.7265,2234.8415493836,0
+ISMD.US,D,20220825,000000,31.8877,32.1853,31.8877,32.1853,337292.48240762,0
+ISMD.US,D,20220826,000000,31.7035,31.7035,31.2417,31.2423,8943.3802820416,0
+ISMD.US,D,20220829,000000,31.2001,31.2001,30.951,31.0008,29725.299296943,0
+ISMD.US,D,20220830,000000,31.3596,31.3596,30.5425,30.5864,7942.869718622,0
+ISMD.US,D,20220831,000000,30.682,30.7418,30.3232,30.3382,22240.035212142,0
+ISMD.US,D,20220901,000000,29.8051,30.0171,29.7154,30.0171,12971.514085017,0
+ISMD.US,D,20220902,000000,30.1244,30.4428,29.7353,29.8076,24890.33450802,0
+ISMD.US,D,20220906,000000,30.2834,30.2834,29.3865,29.4546,4572.0422537008,0
+ISMD.US,D,20220907,000000,29.7602,30.1538,29.7602,30.114,17921.883803521,0
+ISMD.US,D,20220908,000000,29.6954,30.2834,29.6954,30.2834,19073.926057088,0
+ISMD.US,D,20220909,000000,30.6222,31.0008,30.6222,30.94,40188.01056496,0
+ISMD.US,D,20220912,000000,31.1603,31.2064,31.1005,31.2064,12488.820423026,0
+ISMD.US,D,20220913,000000,30.3232,30.3531,29.9047,29.9944,15973.045775276,0
+ISMD.US,D,20220914,000000,29.9246,29.9745,29.6571,29.9023,10147.605634202,0
+ISMD.US,D,20220915,000000,30.0342,30.0442,29.6456,29.7154,11413.045775096,0
+ISMD.US,D,20220916,000000,29.546,29.546,29.1175,29.4536,8692.5000003416,0
+ISMD.US,D,20220919,000000,29.6356,29.8349,29.595,29.8301,1684.9119718972,0
+ISMD.US,D,20220920,000000,29.3068,29.4463,29.1673,29.3818,7578.5915495936,0
+ISMD.US,D,20220921,000000,29.3965,29.7054,28.9879,28.9879,29620.933099756,0
+ISMD.US,D,20220922,000000,28.8086,28.8982,28.4,28.4,17389.01408519,0
+ISMD.US,D,20220923,000000,28.71,28.71,27.5239,27.838,162563,0
+ISMD.US,D,20220926,000000,27.7199,27.7199,27.36,27.5263,23576,0
+ISMD.US,D,20220927,000000,27.77,27.77,27.23,27.4277,12384,0
+ISMD.US,D,20220928,000000,27.645,28.28,27.645,28.1895,14641,0
+ISMD.US,D,20220929,000000,27.44,27.58,27.32,27.58,17943,0
+ISMD.US,D,20220930,000000,27.7117,27.8933,27.3797,27.3797,16478,0
+ISMD.US,D,20221003,000000,27.72,27.83,27.48,27.77,67309,0
+ISMD.US,D,20221004,000000,28.52,29.3,28.39,29.3,111571,0
+ISMD.US,D,20221005,000000,28.7377,29.306,28.57,28.97,12410,0
+ISMD.US,D,20221006,000000,28.75,29.11,28.655,29.03,12852,0
+ISMD.US,D,20221007,000000,28.72,28.72,27.86,27.99,49794,0
+ISMD.US,D,20221010,000000,28.01,28.33,27.96,28.1147,2321,0
+ISMD.US,D,20221011,000000,27.7801,28.3499,27.69,28.1614,5063,0
+ISMD.US,D,20221012,000000,28.23,28.23,27.7781,28.14,7045,0
+ISMD.US,D,20221013,000000,27.34,28.76,27.34,28.76,36516,0
+ISMD.US,D,20221014,000000,28.7599,28.77,27.74,27.74,15570,0
+ISMD.US,D,20221017,000000,28.37,28.92,28.37,28.58,13428,0
+ISMD.US,D,20221018,000000,29.0601,29.0601,28.75,28.86,23125,0
+ISMD.US,D,20221019,000000,28.62,28.75,28.26,28.4191,22208,0
+ISMD.US,D,20221020,000000,28.49,28.56,27.86,28.04,13648,0
+ISMD.US,D,20221021,000000,28.115,28.77,27.92,28.58,14751,0
+ISMD.US,D,20221024,000000,28.86,28.92,28.61,28.8508,4922,0
+ISMD.US,D,20221025,000000,29.23,29.57,29.2002,29.5604,11361,0
+ISMD.US,D,20221026,000000,30.0091,30.15,29.6701,29.92,12922,0
+ISMD.US,D,20221027,000000,29.89,29.89,29.58,29.5833,7121,0
+ISMD.US,D,20221028,000000,29.9424,30.46,29.7471,30.4375,15775,0
+ISMD.US,D,20221031,000000,30.175,30.36,30.175,30.2824,6556,0
+ISMD.US,D,20221101,000000,30.71,30.71,30.2732,30.69,15468,0
+ISMD.US,D,20221102,000000,30.47,30.738,29.41,29.77,27731,0
+ISMD.US,D,20221103,000000,28.89,29.3115,28.89,29.2957,5038,0
+ISMD.US,D,20221104,000000,29.64,29.69,29.36,29.5652,16525,0
+ISMD.US,D,20221107,000000,29.83,30.05,29.62,30.05,7452,0
+ISMD.US,D,20221108,000000,29.87,30.28,29.75,29.9373,11132,0
+ISMD.US,D,20221109,000000,29.84,29.84,29.21,29.29,10237,0
+ISMD.US,D,20221110,000000,30.84,31.0398,30.75,30.99,4786,0
+ISMD.US,D,20221111,000000,31.72,31.72,31.19,31.2,9308,0
+ISMD.US,D,20221114,000000,31.12,31.4,31.0641,31.0641,26411,0
+ISMD.US,D,20221115,000000,31.46,31.82,31.33,31.36,13665,0
+ISMD.US,D,20221116,000000,31.3,31.3,30.9301,31.19,9386,0
+ISMD.US,D,20221117,000000,31.15,31.39,30.405,31.21,22346,0
+ISMD.US,D,20221118,000000,31.07,31.08,30.56,30.69,24159,0
+ISMD.US,D,20221121,000000,30.9,30.9,30.695,30.8094,6946,0
+ISMD.US,D,20221122,000000,31,31.3638,30.88,31.3638,11487,0
+ISMD.US,D,20221123,000000,31.27,31.3352,31.11,31.2709,7120,0
+ISMD.US,D,20221125,000000,31.285,31.47,31.285,31.4332,2147,0
+ISMD.US,D,20221128,000000,31.33,31.38,30.695,30.8635,31009,0
+ISMD.US,D,20221129,000000,30.95,31.26,30.7801,31.26,4635,0
+ISMD.US,D,20221130,000000,30.675,31.48,30.6201,31.4637,6454,0
+ISMD.US,D,20221201,000000,31.7,31.85,31.595,31.71,20354,0
+ISMD.US,D,20221202,000000,31.02,31.6999,31.02,31.6,31045,0
+ISMD.US,D,20221205,000000,31.34,31.37,30.915,31,19337,0
+ISMD.US,D,20221206,000000,30.975,30.975,30.5177,30.5177,3733,0
+ISMD.US,D,20221207,000000,30.63,30.795,30.42,30.4513,7062,0
+ISMD.US,D,20221208,000000,30.97,30.97,30.58,30.58,14787,0
+ISMD.US,D,20221209,000000,30.66,30.6897,30.3663,30.3663,9748,0
+ISMD.US,D,20221212,000000,30.4,30.6643,30.37,30.6643,2492,0
+ISMD.US,D,20221213,000000,30.51,31.87,30.51,30.837,7004,0
+ISMD.US,D,20221214,000000,31.0324,31.0799,30.576,30.8214,10010,0
+ISMD.US,D,20221215,000000,30.0853,30.0853,29.985,29.99,5767,0
+ISMD.US,D,20221216,000000,29.96,30.07,29.57,29.82,8681,0
+ISMD.US,D,20221219,000000,29.94,29.94,29.3,29.83,10656,0
+ISMD.US,D,20221220,000000,29.57,29.721,29.495,29.5571,11832,0
+ISMD.US,D,20221221,000000,29.9075,30.32,29.85,30.17,15631,0
+ISMD.US,D,20221222,000000,29.7,29.7,29.38,29.6056,10535,0
+ISMD.US,D,20221223,000000,29.76,29.76,29.63,29.7104,3001,0
+ISMD.US,D,20221227,000000,29.7301,30.11,29.69,30.11,8645,0
+ISMD.US,D,20221228,000000,29.83,29.83,29.32,29.72,21188,0
+ISMD.US,D,20221229,000000,29.7149,30.34,29.66,30.34,14003,0
+ISMD.US,D,20221230,000000,30.03,30.11,29.54,30.11,21139,0
+ISMD.US,D,20230103,000000,30.25,30.25,29.61,29.84,41532,0
+ISMD.US,D,20230104,000000,30.37,30.49,30.23,30.4,11057,0
+ISMD.US,D,20230105,000000,30.02,30.21,30.02,30.12,12562,0
+ISMD.US,D,20230106,000000,30.43,30.9,30.43,30.89,28803,0
+ISMD.US,D,20230109,000000,31,31.2,30.8804,30.9248,4175,0
+ISMD.US,D,20230110,000000,30.83,31.28,30.83,31.28,8683,0
+ISMD.US,D,20230111,000000,31.51,31.72,31.51,31.71,12497,0
+ISMD.US,D,20230112,000000,31.81,32.1099,31.75,32.0999,17313,0
+ISMD.US,D,20230113,000000,32.07,32.33,32.03,32.31,13153,0
+ISMD.US,D,20230117,000000,32.32,32.32,32.1555,32.1808,13304,0
+ISMD.US,D,20230118,000000,32.5,32.5,31.75,31.75,12550,0
+ISMD.US,D,20230119,000000,31.3968,31.58,31.27,31.4367,19964,0
+ISMD.US,D,20230120,000000,31.45,31.928,31.45,31.928,5692,0
+ISMD.US,D,20230123,000000,32.36,32.49,32.3194,32.398,5114,0
+ISMD.US,D,20230124,000000,32.31,32.4199,32.155,32.2744,13636,0
+ISMD.US,D,20230125,000000,32.15,32.3043,31.89,32.3043,9039,0
+ISMD.US,D,20230126,000000,32.3703,32.4933,32.24,32.4933,5132,0
+ISMD.US,D,20230127,000000,32.55,32.78,32.45,32.7031,9046,0
+ISMD.US,D,20230130,000000,32.5,32.595,32.34,32.34,12013,0
+ISMD.US,D,20230131,000000,32.53,33.18,32.46,33.1693,10599,0
+ISMD.US,D,20230201,000000,33.31,34.08,33.1906,33.7625,4328,0
+ISMD.US,D,20230202,000000,34.18,36.04,34.1599,34.5109,372966,0
+ISMD.US,D,20230203,000000,34.02,34.51,34.02,34.21,166748,0
+ISMD.US,D,20230206,000000,34.54,34.54,33.65,33.74,8636,0
+ISMD.US,D,20230207,000000,33.57,34.07,33.5099,34.02,14428,0
+ISMD.US,D,20230208,000000,33.7476,33.96,33.49,33.52,21005,0
+ISMD.US,D,20230209,000000,33.74,33.74,33.01,33.01,20013,0
+ISMD.US,D,20230210,000000,32.9,33.12,32.9,33.0764,38428,0
+ISMD.US,D,20230213,000000,33.26,33.48,33.26,33.4703,4541,0
+ISMD.US,D,20230214,000000,33.36,33.6,33.25,33.5,10881,0
+ISMD.US,D,20230215,000000,33.32,33.8,33.318,33.7864,14815,0
+ISMD.US,D,20230216,000000,33.6,33.9399,33.47,33.6373,11457,0
+ISMD.US,D,20230217,000000,33.363,33.7021,33.363,33.7021,43126,0
+ISMD.US,D,20230221,000000,33.163,33.163,32.68,32.7049,14403,0
+ISMD.US,D,20230222,000000,32.845,32.99,32.72,32.83,22780,0
+ISMD.US,D,20230223,000000,32.95,32.95,32.5899,32.92,4233,0
+ISMD.US,D,20230224,000000,32.6,32.6,32.3675,32.57,56529,0
+ISMD.US,D,20230227,000000,33.12,33.12,32.6,32.6695,7415,0
+ISMD.US,D,20230228,000000,32.8404,32.8404,32.6532,32.6532,5414,0
+ISMD.US,D,20230301,000000,32.7,32.73,32.45,32.6238,7359,0
+ISMD.US,D,20230302,000000,32.81,32.81,32.35,32.7151,30026,0
+ISMD.US,D,20230303,000000,32.81,33.19,32.7522,33.14,11945,0
+ISMD.US,D,20230306,000000,33.25,33.25,32.38,32.48,36665,0
+ISMD.US,D,20230307,000000,32.61,32.61,32.11,32.1875,33302,0
+ISMD.US,D,20230308,000000,32.08,32.37,32.04,32.27,21741,0
+ISMD.US,D,20230309,000000,32.23,32.23,31.49,31.4919,37898,0
+ISMD.US,D,20230310,000000,31.0399,31.15,30.4,30.5687,10768,0
+ISMD.US,D,20230313,000000,30.22,30.4412,29.93,29.93,51876,0
+ISMD.US,D,20230314,000000,30.63,30.96,30.28,30.5,20987,0
+ISMD.US,D,20230315,000000,29.98,30.09,29.58,29.99,20065,0
+ISMD.US,D,20230316,000000,29.6,30.625,29.586,30.29,179091,0
+ISMD.US,D,20230317,000000,30.0747,30.0747,29.57,29.57,5781,0
+ISMD.US,D,20230320,000000,30.14,30.27,29.89,30.04,207821,0
+ISMD.US,D,20230321,000000,30.727,30.8,30.4601,30.61,29328,0
+ISMD.US,D,20230322,000000,30.48,30.62,29.74,29.74,22513,0
+ISMD.US,D,20230323,000000,29.91,30.29,29.435,29.65,13712,0
+ISMD.US,D,20230324,000000,29.52,29.8399,29.22,29.83,12154,0
+ISMD.US,D,20230327,000000,30.06,30.08,29.86,29.98,9188,0
+ISMD.US,D,20230328,000000,30.11,30.11,29.89,30.09,14168,0
+ISMD.US,D,20230329,000000,30.24,30.41,30.18,30.4,9139,0
+ISMD.US,D,20230330,000000,30.59,30.67,30.35,30.4227,15395,0
+ISMD.US,D,20230331,000000,30.84,31.05,30.73,31.04,21967,0
+ISMD.US,D,20230403,000000,31.29,31.29,30.66,30.98,17890,0
+ISMD.US,D,20230404,000000,30.38,30.42,30.26,30.42,18384,0
+ISMD.US,D,20230405,000000,30.27,30.32,29.95,30.12,245920,0
+ISMD.US,D,20230406,000000,30,30.25,30,30.1732,197708,0
+ISMD.US,D,20230410,000000,30.32,30.53,30.27,30.52,11617,0
+ISMD.US,D,20230411,000000,30.695,30.87,30.695,30.76,24063,0
+ISMD.US,D,20230412,000000,30.8499,30.8499,30.48,30.48,10033,0
+ISMD.US,D,20230413,000000,30.6213,30.88,30.6213,30.78,17611,0
+ISMD.US,D,20230414,000000,30.89,30.91,30.37,30.54,14752,0
+ISMD.US,D,20230417,000000,30.61,30.81,30.51,30.81,23971,0
+ISMD.US,D,20230418,000000,30.83,30.83,30.51,30.69,18644,0
+ISMD.US,D,20230419,000000,30.93,30.93,30.42,30.76,10412,0
+ISMD.US,D,20230420,000000,30.38,30.68,30.38,30.68,59104,0
+ISMD.US,D,20230421,000000,30.88,30.88,30.445,30.54,14453,0
+ISMD.US,D,20230424,000000,30.46,30.63,30.46,30.48,9172,0
+ISMD.US,D,20230425,000000,30.26,30.26,29.837,29.837,10917,0
+ISMD.US,D,20230426,000000,29.7,29.76,29.5,29.57,7249,0
+ISMD.US,D,20230427,000000,29.7105,30.07,29.6099,30.07,17315,0
+ISMD.US,D,20230428,000000,30.36,30.38,30.1806,30.34,7446,0
+ISMD.US,D,20230501,000000,30.48,30.62,30.27,30.33,4782,0
+ISMD.US,D,20230502,000000,29.675,29.72,29.38,29.65,46862,0
+ISMD.US,D,20230503,000000,29.7,30.195,29.7,29.75,29216,0
+ISMD.US,D,20230504,000000,29.25,29.38,29.18,29.27,6573,0
+ISMD.US,D,20230505,000000,29.85,29.9919,29.72,29.92,26231,0
+ISMD.US,D,20230508,000000,29.95,29.95,29.72,29.78,10244,0
+ISMD.US,D,20230509,000000,29.5,29.84,29.5,29.75,33589,0
+ISMD.US,D,20230510,000000,30.002,30.002,29.53,29.76,11646,0
+ISMD.US,D,20230511,000000,29.575,29.6,29.4697,29.58,11374,0
+ISMD.US,D,20230512,000000,29.5458,29.55,29.34,29.49,20247,0
+ISMD.US,D,20230515,000000,29.67,30.04,29.6501,29.89,63293,0
+ISMD.US,D,20230516,000000,29.63,29.76,29.47,29.47,12320,0
+ISMD.US,D,20230517,000000,29.6016,30.16,29.55,30.14,21760,0
+ISMD.US,D,20230518,000000,29.97,30.41,29.97,30.37,18426,0
+ISMD.US,D,20230519,000000,30.52,30.52,30.03,30.1625,12202,0
+ISMD.US,D,20230522,000000,30.27,30.52,30.1786,30.38,26063,0
+ISMD.US,D,20230523,000000,30.7,30.72,30.23,30.23,21698,0
+ISMD.US,D,20230524,000000,30.17,30.17,29.76,29.86,98656,0
+ISMD.US,D,20230525,000000,29.83,29.85,29.626,29.79,21893,0
+ISMD.US,D,20230526,000000,29.76,30.16,29.76,30.11,30822,0
+ISMD.US,D,20230530,000000,30.16,30.19,29.92,29.96,20719,0
+ISMD.US,D,20230531,000000,29.79,29.79,29.46,29.66,22979,0
+ISMD.US,D,20230601,000000,29.62,30.01,29.62,29.9025,27108,0
+ISMD.US,D,20230602,000000,30.17,31.0284,30.17,31.0134,7866,0
+ISMD.US,D,20230605,000000,30.92,30.92,30.3266,30.49,8733,0
+ISMD.US,D,20230606,000000,30.83,31.37,30.83,31.3,12339,0
+ISMD.US,D,20230607,000000,31.71,32.05,31.71,31.98,262634,0
+ISMD.US,D,20230608,000000,31.86,31.86,31.53,31.82,8412,0
+ISMD.US,D,20230609,000000,31.6213,31.63,31.5,31.5521,40271,0
+ISMD.US,D,20230612,000000,31.54,31.84,31.54,31.68,17416,0
+ISMD.US,D,20230613,000000,32.14,32.14,32.005,32.07,11556,0
+ISMD.US,D,20230614,000000,32.07,32.07,31.64,31.6867,14883,0
+ISMD.US,D,20230615,000000,31.545,31.99,31.545,31.9477,12004,0
+ISMD.US,D,20230616,000000,32.01,32.1,31.69,31.79,18363,0
+ISMD.US,D,20230620,000000,31.74,31.75,31.54,31.6768,10650,0
+ISMD.US,D,20230621,000000,31.4862,31.8,31.4862,31.6261,13594,0
+ISMD.US,D,20230622,000000,31.417,31.46,31.2655,31.3338,15693,0
+ISMD.US,D,20230623,000000,31.03,31.07,30.791,30.8454,10134,0
+ISMD.US,D,20230626,000000,31.23,31.23,30.97,31.0425,32939,0
+ISMD.US,D,20230627,000000,31.1,31.6,31.1,31.5254,13961,0
+ISMD.US,D,20230628,000000,31.39,31.54,31.39,31.51,6703,0
+ISMD.US,D,20230629,000000,31.72,31.98,31.71,31.98,15665,0
+ISMD.US,D,20230630,000000,32.2299,32.24,32.069,32.13,9037,0
+ISMD.US,D,20230703,000000,32.12,32.33,32.12,32.3173,13852,0
+ISMD.US,D,20230705,000000,32.36,32.36,31.85,31.91,81053,0
+ISMD.US,D,20230706,000000,31.65,31.65,31.2744,31.4859,11884,0
+ISMD.US,D,20230707,000000,31.59,32.04,31.58,31.7556,26485,0
+ISMD.US,D,20230710,000000,31.88,32.24,31.88,32.1656,81511,0
+ISMD.US,D,20230711,000000,32.3,32.4406,32.19,32.43,17805,0
+ISMD.US,D,20230712,000000,32.87,32.9699,32.8202,32.8442,7953,0
+ISMD.US,D,20230713,000000,33.02,33.06,32.81,33.06,104640,0
+ISMD.US,D,20230714,000000,33.07,33.07,32.5723,32.76,29333,0
+ISMD.US,D,20230717,000000,32.5701,33.1,32.5701,32.9897,7694,0
+ISMD.US,D,20230718,000000,33.06,33.5,33.06,33.4192,18847,0
+ISMD.US,D,20230719,000000,33.44,33.67,33.44,33.6,11157,0
+ISMD.US,D,20230720,000000,33.53,33.53,33.34,33.41,17271,0
+ISMD.US,D,20230721,000000,33.65,33.65,33.355,33.3559,3153,0
+ISMD.US,D,20230724,000000,33.51,33.6167,33.49,33.58,4747,0
+ISMD.US,D,20230725,000000,33.569,33.76,33.48,33.57,13560,0
+ISMD.US,D,20230726,000000,33.44,34.02,33.44,33.897,21122,0
+ISMD.US,D,20230727,000000,34.22,34.22,33.4715,33.59,105965,0
+ISMD.US,D,20230728,000000,33.82,33.87,33.7802,33.85,150261,0
+ISMD.US,D,20230731,000000,33.85,34.22,33.85,34.22,93700,0
+ISMD.US,D,20230801,000000,34,34.19,33.95,34.1876,47227,0
+ISMD.US,D,20230802,000000,34.45,34.45,33.52,33.7197,56231,0
+ISMD.US,D,20230803,000000,33.48,33.73,33.2985,33.54,33498,0
+ISMD.US,D,20230804,000000,33.74,34.0699,33.69,33.69,66621,0
+ISMD.US,D,20230807,000000,33.55,33.9478,33.55,33.91,17637,0
+ISMD.US,D,20230808,000000,33.54,33.7699,33.34,33.74,15639,0
+ISMD.US,D,20230809,000000,34,34.71,33.01,33.47,11253,0
+ISMD.US,D,20230810,000000,33.87,33.87,33.33,33.41,12216,0
+ISMD.US,D,20230811,000000,33.35,33.47,33.3045,33.39,11044,0
+ISMD.US,D,20230814,000000,33.0085,33.21,33.0085,33.1861,122387,0
+ISMD.US,D,20230815,000000,32.86,33.02,32.7,32.75,14444,0
+ISMD.US,D,20230816,000000,32.6891,32.6891,32.31,32.3193,24602,0
+ISMD.US,D,20230817,000000,32.319,32.39,31.865,31.908,19309,0
+ISMD.US,D,20230818,000000,31.92,32.04,31.92,31.93,14907,0
+ISMD.US,D,20230821,000000,32.11,32.11,31.8,31.9133,11963,0
+ISMD.US,D,20230822,000000,32.0621,32.0621,31.665,31.68,21433,0
+ISMD.US,D,20230823,000000,31.8225,32.119,31.8225,32.1,12434,0
+ISMD.US,D,20230824,000000,32.12,32.2,31.72,31.8,129035,0
+ISMD.US,D,20230825,000000,31.81,31.98,31.45,31.72,68922,0
+ISMD.US,D,20230828,000000,32,32.3,31.98,32.03,14610,0
+ISMD.US,D,20230829,000000,31.8,32.53,31.8,32.44,9981,0
+ISMD.US,D,20230830,000000,32.28,32.69,32.28,32.52,19183,0
+ISMD.US,D,20230831,000000,32.73,32.79,32.48,32.48,20838,0
+ISMD.US,D,20230901,000000,32.91,32.9358,32.78,32.8446,21982,0
+ISMD.US,D,20230905,000000,32.63,32.63,31.99,32.03,18442,0
+ISMD.US,D,20230906,000000,32.007,32.007,31.72,31.8266,21882,0
+ISMD.US,D,20230907,000000,31.75,31.75,31.4,31.56,25967,0
+ISMD.US,D,20230908,000000,31.34,31.48,31.34,31.4,8172,0
+ISMD.US,D,20230911,000000,31.52,31.56,31.4,31.42,16028,0
+ISMD.US,D,20230912,000000,31.4899,31.52,31.35,31.49,12411,0
+ISMD.US,D,20230913,000000,31.33,31.34,31.13,31.2089,10712,0
+ISMD.US,D,20230914,000000,31.59,31.739,31.46,31.676,9494,0
+ISMD.US,D,20230915,000000,31.69,31.69,31.305,31.45,8441,0
+ISMD.US,D,20230918,000000,31.34,31.38,31.15,31.15,12740,0
+ISMD.US,D,20230919,000000,31.25,31.34,31.095,31.26,12144,0
+ISMD.US,D,20230920,000000,31.3899,31.52,30.95,30.9615,52945,0
+ISMD.US,D,20230921,000000,30.57,30.7299,30.5173,30.5173,19413,0
+ISMD.US,D,20230922,000000,30.44,30.57,30.29,30.2982,10131,0
+ISMD.US,D,20230925,000000,30.18,30.42,30.18,30.3726,10396,0
+ISMD.US,D,20230926,000000,30.158,30.158,29.9264,29.9264,6539,0
+ISMD.US,D,20230927,000000,30.23,30.23,29.86,30.07,24018,0
+ISMD.US,D,20230928,000000,30.274,30.6,30.161,30.417,10429,0
+ISMD.US,D,20230929,000000,30.75,30.75,30.305,30.39,35037,0
+ISMD.US,D,20231002,000000,30.36,30.36,29.75,29.91,41184,0
+ISMD.US,D,20231003,000000,29.82,29.86,29.34,29.48,55765,0
+ISMD.US,D,20231004,000000,29.42,29.64,29.31,29.64,11307,0
+ISMD.US,D,20231005,000000,29.54,29.67,29.37,29.54,17682,0
+ISMD.US,D,20231006,000000,29.45,29.96,29.325,29.85,25905,0
+ISMD.US,D,20231009,000000,29.6122,29.9599,29.6122,29.8901,13358,0
+ISMD.US,D,20231010,000000,30.1558,30.372,30.1558,30.2143,8033,0
+ISMD.US,D,20231011,000000,30.25,30.3,30.0747,30.2001,8435,0
+ISMD.US,D,20231012,000000,30.26,30.26,29.5214,29.6703,6852,0
+ISMD.US,D,20231013,000000,29.83,29.83,29.32,29.3731,14394,0
+ISMD.US,D,20231016,000000,29.68,29.97,29.68,29.91,103208,0
+ISMD.US,D,20231017,000000,29.82,30.405,29.82,30.26,41688,0
+ISMD.US,D,20231018,000000,29.885,29.885,29.6746,29.7,11153,0
+ISMD.US,D,20231019,000000,29.63,29.7299,29.17,29.17,167958,0
+ISMD.US,D,20231020,000000,29.07,29.17,28.9101,28.94,24615,0
+ISMD.US,D,20231023,000000,28.92,28.9855,28.64,28.6413,25231,0
+ISMD.US,D,20231024,000000,28.9,28.95,28.6384,28.7722,24262,0
+ISMD.US,D,20231025,000000,28.405,28.5244,28.355,28.4236,12638,0
+ISMD.US,D,20231026,000000,28.51,28.7,28.4,28.56,12311,0
+ISMD.US,D,20231027,000000,28.6,28.6,28.04,28.21,8653,0
+ISMD.US,D,20231030,000000,28.37,28.4891,28.19,28.31,12717,0
+ISMD.US,D,20231031,000000,28.46,28.6,28.4,28.58,19204,0
+ISMD.US,D,20231101,000000,28.48,28.76,28.3801,28.76,4764,0
+ISMD.US,D,20231102,000000,28.96,29.48,28.96,29.46,45558,0
+ISMD.US,D,20231103,000000,29.85,30.41,29.85,30.26,183183,0
+ISMD.US,D,20231106,000000,29.9799,29.99,29.79,29.896,22969,0
+ISMD.US,D,20231107,000000,29.99,29.99,29.71,29.84,28210,0
+ISMD.US,D,20231108,000000,29.71,29.7799,29.4473,29.5,13072,0
+ISMD.US,D,20231109,000000,29.595,29.598,29.08,29.1051,18561,0
+ISMD.US,D,20231110,000000,29.16,29.49,29.04,29.44,14622,0
+ISMD.US,D,20231113,000000,29.252,29.52,29.25,29.44,18744,0
+ISMD.US,D,20231114,000000,30.13,30.909,30.13,30.8585,16427,0
+ISMD.US,D,20231115,000000,31.005,31.33,30.9,30.98,153463,0
+ISMD.US,D,20231116,000000,30.92,30.92,30.47,30.55,15969,0
+ISMD.US,D,20231117,000000,30.69,30.92,30.69,30.92,17358,0
+ISMD.US,D,20231120,000000,30.86,31.015,30.77,30.95,19331,0
+ISMD.US,D,20231121,000000,30.735,30.8699,30.69,30.72,13559,0
+ISMD.US,D,20231122,000000,30.99,31.02,30.78,30.858,11008,0
+ISMD.US,D,20231124,000000,30.889,31.05,30.889,31.04,3012,0
+ISMD.US,D,20231127,000000,30.86,30.93,30.7663,30.83,13605,0
+ISMD.US,D,20231128,000000,30.7891,30.8746,30.67,30.688,17459,0
+ISMD.US,D,20231129,000000,31.25,31.25,30.9,30.9164,21871,0
+ISMD.US,D,20231130,000000,30.9301,31.09,30.91,30.97,27651,0
+ISMD.US,D,20231201,000000,30.86,31.9013,30.86,31.9013,18011,0
+ISMD.US,D,20231204,000000,31.8,32.3,31.8,32.3,28026,0
+ISMD.US,D,20231205,000000,32.3,32.3,31.84,31.9042,12081,0
+ISMD.US,D,20231206,000000,32.2055,32.38,31.905,31.93,25260,0
+ISMD.US,D,20231207,000000,32.145,32.2281,32.125,32.2189,8084,0
+ISMD.US,D,20231208,000000,32.351,32.47,32.248,32.42,15004,0
+ISMD.US,D,20231211,000000,32.3508,32.5899,32.29,32.56,10607,0
+ISMD.US,D,20231212,000000,32.385,32.58,32.37,32.4426,16226,0
+ISMD.US,D,20231213,000000,32.475,33.58,32.2816,33.58,20520,0
+ISMD.US,D,20231214,000000,33.92,34.39,33.92,34.25,8313,0
+ISMD.US,D,20231215,000000,34.4,34.4,33.83,33.95,14278,0
+ISMD.US,D,20231218,000000,34.13,34.13,33.85,33.8988,14076,0
+ISMD.US,D,20231219,000000,34.04,34.5399,34.04,34.4,13032,0
+ISMD.US,D,20231220,000000,34.44,34.75,33.85,33.95,22507,0
+ISMD.US,D,20231221,000000,34.3,34.48,34.0901,34.48,15411,0
+ISMD.US,D,20231222,000000,34.5607,34.8499,34.52,34.6238,24413,0
+ISMD.US,D,20231226,000000,34.74,35.09,34.73,35.01,11610,0
+ISMD.US,D,20231227,000000,35.04,35.13,34.9522,35,31407,0
+ISMD.US,D,20231228,000000,34.9401,35.1199,34.9,35.03,20334,0
+ISMD.US,D,20231229,000000,35.05,35.05,34.6301,34.6954,75956,0
+ISMD.US,D,20240102,000000,34.7399,34.75,34.261,34.36,16492,0
+ISMD.US,D,20240103,000000,34.14,34.14,33.51,33.62,50584,0
+ISMD.US,D,20240104,000000,33.61,33.74,33.48,33.5248,16309,0
+ISMD.US,D,20240105,000000,33.47,33.7236,33.31,33.4937,163563,0
+ISMD.US,D,20240108,000000,33.45,34.04,33.45,34.04,8996,0
+ISMD.US,D,20240109,000000,33.5885,33.77,33.5885,33.72,20571,0
+ISMD.US,D,20240110,000000,33.62,33.74,33.4013,33.6867,10298,0
+ISMD.US,D,20240111,000000,33.19,33.55,33.15,33.5287,9934,0
+ISMD.US,D,20240112,000000,33.82,33.855,33.43,33.45,9721,0
+ISMD.US,D,20240116,000000,33.12,33.31,33.0655,33.1409,12551,0
+ISMD.US,D,20240117,000000,32.8498,33.0495,32.74,32.83,10135,0
+ISMD.US,D,20240118,000000,33.1,33.19,32.905,33.1779,11772,0
+ISMD.US,D,20240119,000000,33.44,33.51,33.015,33.44,19870,0
+ISMD.US,D,20240122,000000,33.85,34.1492,33.85,34.12,13681,0
+ISMD.US,D,20240123,000000,34.5,34.5,33.82,34.04,29588,0
+ISMD.US,D,20240124,000000,34.27,34.27,33.56,33.56,10921,0
+ISMD.US,D,20240125,000000,34,34.01,33.7,33.8,236702,0
+ISMD.US,D,20240126,000000,34.02,34.17,33.9,33.9,19670,0
+ISMD.US,D,20240129,000000,34.58,34.58,33.9105,34.323,28772,0
+ISMD.US,D,20240130,000000,34.22,34.22,34.07,34.136,10267,0
+ISMD.US,D,20240131,000000,34.31,34.31,33.251,33.34,70729,0
+ISMD.US,D,20240201,000000,33.1505,33.71,33.05,33.6527,32036,0
+ISMD.US,D,20240202,000000,33.194,33.605,33.1748,33.57,64119,0
+ISMD.US,D,20240205,000000,32.91,33.17,32.84,33.03,49536,0
+ISMD.US,D,20240206,000000,33.2,33.3399,33.11,33.17,30722,0
+ISMD.US,D,20240207,000000,33.33,33.4,33.025,33.22,24519,0
+ISMD.US,D,20240208,000000,33.16,33.7,33.13,33.65,17601,0
+ISMD.US,D,20240209,000000,33.7219,34.06,33.65,34.01,18570,0
+ISMD.US,D,20240212,000000,34.205,34.7,34.205,34.523,25714,0
+ISMD.US,D,20240213,000000,33.66,33.66,33.12,33.2904,8383,0
+ISMD.US,D,20240214,000000,33.63,34.07,33.6006,34.0617,17441,0
+ISMD.US,D,20240215,000000,34.32,34.69,34.23,34.6663,18850,0
+ISMD.US,D,20240216,000000,34.28,34.578,34.24,34.31,15532,0
+ISMD.US,D,20240220,000000,34.02,34.095,33.87,34.06,15737,0
+ISMD.US,D,20240221,000000,33.969,33.99,33.65,33.99,255343,0
+ISMD.US,D,20240222,000000,34.09,34.1656,33.945,34.1656,34186,0
+ISMD.US,D,20240223,000000,34.189,34.39,34.1,34.26,36858,0
+ISMD.US,D,20240226,000000,34.15,34.32,34.1069,34.19,43675,0
+ISMD.US,D,20240227,000000,34.47,34.67,34.45,34.67,17670,0
+ISMD.US,D,20240228,000000,34.39,34.62,34.3646,34.44,90491,0
+ISMD.US,D,20240229,000000,34.77,34.89,34.5199,34.56,14157,0
+ISMD.US,D,20240301,000000,34.6,34.9699,34.4479,34.75,24883,0
+ISMD.US,D,20240304,000000,35.02,35.16,34.96,34.98,31940,0
+ISMD.US,D,20240305,000000,34.74,35.01,34.74,34.78,26283,0
+ISMD.US,D,20240306,000000,35.13,35.13,34.8884,34.911,15729,0
+ISMD.US,D,20240307,000000,35.27,35.33,35.17,35.19,11671,0
+ISMD.US,D,20240308,000000,35.5402,35.6258,35.12,35.1837,23880,0
+ISMD.US,D,20240311,000000,35.15,35.15,34.9559,34.99,16177,0
+ISMD.US,D,20240312,000000,35.03,35.03,34.75,34.95,7688,0
+ISMD.US,D,20240313,000000,35.1,35.15,34.9788,34.99,18414,0
+ISMD.US,D,20240314,000000,34.95,34.95,34.2,34.35,20228,0
+ISMD.US,D,20240315,000000,34.36,34.64,34.36,34.6,20593,0
+ISMD.US,D,20240318,000000,35.03,35.03,34.34,34.4,21203,0
+ISMD.US,D,20240319,000000,34.26,34.69,34.26,34.69,21369,0
+ISMD.US,D,20240320,000000,34.52,35.21,34.52,35.151,23398,0
+ISMD.US,D,20240321,000000,35.61,35.65,35.5,35.55,15349,0
+ISMD.US,D,20240322,000000,35.24,35.32,35.081,35.2,9619,0
+ISMD.US,D,20240325,000000,35.31,35.32,35.16,35.16,11522,0
+ISMD.US,D,20240326,000000,35.34,35.35,35.1,35.11,25352,0
+ISMD.US,D,20240327,000000,35.41,35.83,35.36,35.83,19070,0
+ISMD.US,D,20240328,000000,36,36.14,35.9,36.01,18024,0
+ISMD.US,D,20240401,000000,36.32,36.32,35.52,35.53,47870,0
+ISMD.US,D,20240402,000000,35.17,35.21,34.78,34.96,35473,0
+ISMD.US,D,20240403,000000,34.85,35.15,34.85,35.07,20247,0
+ISMD.US,D,20240404,000000,35.4,35.53,34.74,34.8,36232,0
+ISMD.US,D,20240405,000000,34.69,35.01,34.69,34.89,31682,0
+ISMD.US,D,20240408,000000,35.12,35.24,35.0501,35.1429,28229,0
+ISMD.US,D,20240409,000000,35.3,35.41,35.1579,35.41,24746,0
+ISMD.US,D,20240410,000000,34.59,34.6,34.15,34.29,11925,0
+ISMD.US,D,20240411,000000,34.47,34.58,34.175,34.46,22581,0
+ISMD.US,D,20240412,000000,34.28,34.36,33.82,33.911,19636,0
+ISMD.US,D,20240415,000000,34.12,34.12,33.25,33.57,205536,0
+ISMD.US,D,20240416,000000,33.1609,33.4684,33.1609,33.33,26025,0
+ISMD.US,D,20240417,000000,33.43,33.45,32.98,32.98,23453,0
+ISMD.US,D,20240418,000000,33.1,33.455,33.02,33.14,18198,0
+ISMD.US,D,20240419,000000,33.345,33.4,33.18,33.275,8239,0
+ISMD.US,D,20240422,000000,33.32,33.77,33.31,33.61,54892,0
+ISMD.US,D,20240423,000000,34.035,34.29,34.035,34.1144,13918,0
+ISMD.US,D,20240424,000000,34.1,34.218,33.88,34.1,15407,0
+ISMD.US,D,20240425,000000,33.6482,33.99,33.6482,33.99,58884,0
+ISMD.US,D,20240426,000000,34.22,34.22,34.09,34.13,39929,0
+ISMD.US,D,20240429,000000,34.26,34.445,34.26,34.4,8244,0
+ISMD.US,D,20240430,000000,34.07,34.21,33.84,33.88,77382,0
+ISMD.US,D,20240501,000000,33.88,34.52,33.88,33.9,22395,0
+ISMD.US,D,20240502,000000,34.1199,34.49,34.08,34.4585,271181,0
+ISMD.US,D,20240503,000000,35.05,35.05,34.6,34.6665,29492,0
+ISMD.US,D,20240506,000000,34.9,35.079,34.9,35.07,32736,0
+ISMD.US,D,20240507,000000,35.11,35.3796,35.11,35.2224,8324,0
+ISMD.US,D,20240508,000000,35.06,35.18,35.0101,35.18,15464,0
+ISMD.US,D,20240509,000000,35.0401,35.515,35.0401,35.47,14452,0
+ISMD.US,D,20240510,000000,35.52,35.52,35.3401,35.44,25528,0
+ISMD.US,D,20240513,000000,35.69,35.8,35.441,35.58,43200,0
+ISMD.US,D,20240514,000000,35.84,35.95,35.72,35.8591,12355,0
+ISMD.US,D,20240515,000000,35.95,36.17,35.9,36.17,33279,0
+ISMD.US,D,20240516,000000,35.99,35.995,35.86,35.93,25440,0
+ISMD.US,D,20240517,000000,35.91,35.96,35.83,35.86,18102,0
+ISMD.US,D,20240520,000000,35.88,36.0499,35.8635,35.87,14337,0
+ISMD.US,D,20240521,000000,35.74,35.8099,35.6901,35.79,20179,0
+ISMD.US,D,20240522,000000,35.67,35.8,35.54,35.56,18391,0
+ISMD.US,D,20240523,000000,35.75,35.75,34.771,35.07,15864,0
+ISMD.US,D,20240524,000000,35.17,35.3,35.13,35.23,14414,0
+ISMD.US,D,20240528,000000,35.465,35.465,35.04,35.15,9126,0
+ISMD.US,D,20240529,000000,34.68,34.7074,34.5,34.56,17935,0
+ISMD.US,D,20240530,000000,34.8002,35.06,34.8002,34.94,32334,0
+ISMD.US,D,20240531,000000,35.2495,35.47,35.02,35.47,56471,0
+ISMD.US,D,20240603,000000,35.63,35.9599,34.88,35.31,9057,0
+ISMD.US,D,20240604,000000,35.19,35.19,34.77,34.81,7800,0
+ISMD.US,D,20240605,000000,35.09,35.25,34.765,35.25,19055,0
+ISMD.US,D,20240606,000000,35.0834,35.1,34.95,34.99,27170,0
+ISMD.US,D,20240607,000000,34.734,34.7919,34.5301,34.72,66483,0
+ISMD.US,D,20240610,000000,34.43,34.62,34.3888,34.62,16965,0
+ISMD.US,D,20240611,000000,34.29,34.65,34.2899,34.5211,36260,0
+ISMD.US,D,20240612,000000,35.34,35.46,34.905,35.11,16824,0
+ISMD.US,D,20240613,000000,34.64,34.69,34.6101,34.6603,11302,0
+ISMD.US,D,20240614,000000,34.33,34.33,33.981,34.3,5757,0
+ISMD.US,D,20240617,000000,34.0304,34.45,33.975,34.37,14204,0
+ISMD.US,D,20240618,000000,34.39,34.59,34.39,34.59,24094,0
+ISMD.US,D,20240620,000000,34.35,34.5,34.16,34.46,17396,0
+ISMD.US,D,20240621,000000,34.27,34.4199,34.17,34.4062,14281,0
+ISMD.US,D,20240624,000000,34.75,34.83,34.62,34.66,265972,0
+ISMD.US,D,20240625,000000,34.25,34.27,34.07,34.1524,15785,0
+ISMD.US,D,20240626,000000,34.0017,34.18,33.9757,34.1639,15974,0
+ISMD.US,D,20240627,000000,34.18,34.41,34.03,34.41,41484,0
+ISMD.US,D,20240628,000000,34.73,34.73,34.38,34.63,41215,0
+ISMD.US,D,20240701,000000,34.52,34.52,34.2353,34.3068,49063,0
+ISMD.US,D,20240702,000000,34.25,34.4699,34.25,34.31,22338,0
+ISMD.US,D,20240703,000000,34.45,34.5995,34.39,34.44,10193,0
+ISMD.US,D,20240705,000000,34.35,34.35,34.03,34.03,19090,0
+ISMD.US,D,20240708,000000,34.37,34.6,34.3587,34.45,24482,0
+ISMD.US,D,20240709,000000,34.4,34.41,34.04,34.34,13836,0
+ISMD.US,D,20240710,000000,34.43,34.55,34.32,34.55,11131,0
+ISMD.US,D,20240711,000000,35.32,35.93,35.32,35.72,92929,0
+ISMD.US,D,20240712,000000,36.16,36.56,35.98,36.225,194910,0
+ISMD.US,D,20240715,000000,36.57,36.91,36.56,36.76,258736,0
+ISMD.US,D,20240716,000000,36.99,37.98,36.99,37.85,23795,0
+ISMD.US,D,20240717,000000,37.7,38.2701,37.7,37.8189,47787,0
+ISMD.US,D,20240718,000000,37.69,37.985,37.061,37.09,27503,0
+ISMD.US,D,20240719,000000,36.99,37.085,36.91,36.92,7719,0
+ISMD.US,D,20240722,000000,36.8388,37.55,36.835,37.54,15395,0
+ISMD.US,D,20240723,000000,37.4,38.02,37.22,37.73,25762,0
+ISMD.US,D,20240724,000000,37.73,37.84,37.1073,37.1073,29756,0
+ISMD.US,D,20240725,000000,37.23,38.204,37.23,37.73,16397,0
+ISMD.US,D,20240726,000000,38.17,38.295,37.97,38.295,16227,0
+ISMD.US,D,20240729,000000,38.305,38.305,37.85,37.85,11814,0
+ISMD.US,D,20240730,000000,38.48,38.48,37.95,38.2706,77922,0
+ISMD.US,D,20240731,000000,38.38,39.0475,38.14,38.3645,16963,0
+ISMD.US,D,20240801,000000,38.35,38.35,37.08,37.18,37814,0
+ISMD.US,D,20240802,000000,36.2,36.28,35.99,36.17,19133,0
+ISMD.US,D,20240805,000000,34.39,35.44,34.39,34.91,220020,0
+ISMD.US,D,20240806,000000,35.16,35.7765,35.024,35.44,270515,0
+ISMD.US,D,20240807,000000,35.82,35.825,34.86,34.86,25578,0
+ISMD.US,D,20240808,000000,35.32,35.75,35.32,35.64,26913,0
+ISMD.US,D,20240809,000000,35.65,35.65,35.39,35.39,23575,0
+ISMD.US,D,20240812,000000,35.56,35.83,35.1447,35.27,15471,0
+ISMD.US,D,20240813,000000,35.3295,35.8,35.3,35.7639,7918,0
+ISMD.US,D,20240814,000000,35.486,35.75,35.486,35.65,19842,0
+ISMD.US,D,20240815,000000,36.24,36.5599,36.24,36.48,9882,0
+ISMD.US,D,20240816,000000,36.4641,36.62,36.22,36.56,12310,0
+ISMD.US,D,20240819,000000,36.5,36.76,36.49,36.75,18104,0
+ISMD.US,D,20240820,000000,36.77,36.77,36.3,36.51,15128,0
+ISMD.US,D,20240821,000000,36.55,36.89,36.504,36.89,12149,0
+ISMD.US,D,20240822,000000,36.9772,36.9772,36.5324,36.5324,14848,0
+ISMD.US,D,20240823,000000,36.7578,37.81,36.7578,37.6,12438,0
+ISMD.US,D,20240826,000000,37.88,37.97,37.52,37.52,12235,0
+ISMD.US,D,20240827,000000,37.32,37.47,37.24,37.43,23398,0
+ISMD.US,D,20240828,000000,37.36,37.46,37.0205,37.2,14165,0
+ISMD.US,D,20240829,000000,37.4798,37.71,37.38,37.4,21353,0
+ISMD.US,D,20240830,000000,37.58,37.73,37.29,37.73,10203,0
+ISMD.US,D,20240903,000000,37.3,37.3,36.55,36.55,28770,0
+ISMD.US,D,20240904,000000,36.65,36.945,36.5,36.59,22275,0
+ISMD.US,D,20240905,000000,36.76,36.76,36.3201,36.38,15746,0
+ISMD.US,D,20240906,000000,36.46,36.4792,35.81,35.91,9933,0
+ISMD.US,D,20240909,000000,35.97,36.06,35.8637,35.89,10328,0
+ISMD.US,D,20240910,000000,35.87,35.87,35.3988,35.76,9815,0
+ISMD.US,D,20240911,000000,35.7,35.83,35.1,35.72,12146,0
+ISMD.US,D,20240912,000000,36.1297,36.28,36,36.28,14699,0
+ISMD.US,D,20240913,000000,36.63,37.13,36.63,37.13,11049,0
+ISMD.US,D,20240916,000000,37.2989,37.34,37.08,37.34,58865,0
+ISMD.US,D,20240917,000000,37.57,37.905,37.47,37.56,121815,0
+ISMD.US,D,20240918,000000,37.6548,38.1299,37.4,37.5368,11014,0
+ISMD.US,D,20240919,000000,38.0401,38.23,37.91,38.2175,23019,0
+ISMD.US,D,20240920,000000,37.92,38.08,37.77,37.82,175340,0
+ISMD.US,D,20240923,000000,37.91,37.91,37.66,37.81,13768,0
+ISMD.US,D,20240924,000000,37.88,37.92,37.66,37.92,9705,0
+ISMD.US,D,20240925,000000,37.64,37.6999,37.21,37.21,16251,0
+ISMD.US,D,20240926,000000,37.65,37.65,37.45,37.6,11915,0
+ISMD.US,D,20240927,000000,37.89,38.075,37.61,37.88,30569,0
+ISMD.US,D,20240930,000000,37.69,37.9,37.49,37.9,122789,0
+ISMD.US,D,20241001,000000,37.76,37.76,37.13,37.36,22682,0
+ISMD.US,D,20241002,000000,37.04,37.4378,37.04,37.06,36130,0
+ISMD.US,D,20241003,000000,36.81,36.92,36.67,36.87,24637,0
+ISMD.US,D,20241004,000000,37.28,37.28,36.95,37.23,18755,0
+ISMD.US,D,20241007,000000,37.07,37.07,36.69,36.85,33438,0
+ISMD.US,D,20241008,000000,36.91,36.964,36.82,36.8635,10974,0
+ISMD.US,D,20241009,000000,36.82,37.1967,36.82,36.97,6838,0
+ISMD.US,D,20241010,000000,36.69,37.17,36.57,36.81,17261,0
+ISMD.US,D,20241011,000000,37.06,37.45,37.06,37.37,7476,0
+ISMD.US,D,20241014,000000,37.31,37.66,37.31,37.66,11148,0
+ISMD.US,D,20241015,000000,37.64,38.1255,37.64,37.76,8485,0
+ISMD.US,D,20241016,000000,37.97,38.36,37.97,38.26,17278,0
+ISMD.US,D,20241017,000000,38.35,38.35,38.08,38.3178,10690,0
+ISMD.US,D,20241018,000000,38.38,38.38,38.18,38.19,7261,0
+ISMD.US,D,20241021,000000,38.15,38.15,37.51,37.64,12536,0
+ISMD.US,D,20241022,000000,37.41,37.41,37.255,37.27,9735,0
+ISMD.US,D,20241023,000000,37.19,37.28,36.79,37.18,21200,0
+ISMD.US,D,20241024,000000,37.23,37.81,36.9406,37.29,24428,0
+ISMD.US,D,20241025,000000,37.425,37.425,36.98,37.14,11796,0
+ISMD.US,D,20241028,000000,37.49,37.63,37.45,37.616,21351,0
+ISMD.US,D,20241029,000000,37.32,37.4799,36.82,37.42,17062,0
+ISMD.US,D,20241030,000000,37.31,37.79,37.31,37.52,15489,0
+ISMD.US,D,20241031,000000,37.4,37.5876,36.87,36.94,17524,0
+ISMD.US,D,20241101,000000,37.11,37.27,36.93,37.06,36957,0
+ISMD.US,D,20241104,000000,36.99,37.42,36.99,37.09,13936,0
+ISMD.US,D,20241105,000000,37.12,37.8399,37.12,37.81,25746,0
+ISMD.US,D,20241106,000000,39.57,40.2,39.57,40.2,118397,0
+ISMD.US,D,20241107,000000,40.06,40.07,39.6499,39.72,9196,0
+ISMD.US,D,20241108,000000,39.77,39.99,39.65,39.99,12888,0
+ISMD.US,D,20241111,000000,40.31,40.57,40.31,40.52,24704,0
+ISMD.US,D,20241112,000000,40.2,40.2775,39.65,39.7075,115544,0
+ISMD.US,D,20241113,000000,39.74,40.09,39.36,39.4403,9279,0
+ISMD.US,D,20241114,000000,39.4,39.59,38.9312,39.0005,12720,0
+ISMD.US,D,20241115,000000,38.67,38.77,38.5295,38.71,20986,0
+ISMD.US,D,20241118,000000,38.65,38.77,38.55,38.59,21606,0
+ISMD.US,D,20241119,000000,38.31,38.78,38.27,38.78,15304,0
+ISMD.US,D,20241120,000000,38.53,38.69,38.3483,38.69,16900,0
+ISMD.US,D,20241121,000000,38.81,39.47,38.73,39.42,16507,0
+ISMD.US,D,20241122,000000,39.949,40.16,39.51,40.16,9064,0
+ISMD.US,D,20241125,000000,40.72,41.1596,40.51,40.75,19325,0
+ISMD.US,D,20241126,000000,40.63,40.685,40.28,40.4636,30173,0
+ISMD.US,D,20241127,000000,40.8196,40.8196,40.45,40.45,20529,0
+ISMD.US,D,20241129,000000,40.6224,40.63,40.55,40.63,3169,0
+ISMD.US,D,20241202,000000,40.6,40.86,40.345,40.75,35938,0
+ISMD.US,D,20241203,000000,40.59,40.77,40.35,40.51,10317,0
+ISMD.US,D,20241204,000000,40.47,40.68,40.367453,40.48,17126,0
+ISMD.US,D,20241205,000000,40.4198,40.57,40.1203,40.25,9831,0
+ISMD.US,D,20241206,000000,40.31,40.31,39.9437,40.27,10507,0
+ISMD.US,D,20241209,000000,40.3722,40.59,39.98,39.98,11219,0
+ISMD.US,D,20241210,000000,39.9991,40.39,39.7801,40.0592,8848,0
+ISMD.US,D,20241211,000000,40.22,40.45,40.12,40.2364,26545,0
+ISMD.US,D,20241212,000000,40.21,40.21,39.7492,39.91,11670,0
+ISMD.US,D,20241213,000000,39.525,39.5736,39.29,39.46,8323,0
+ISMD.US,D,20241216,000000,39.311,39.64,39.311,39.5076,16995,0
+ISMD.US,D,20241217,000000,39.4215,39.4215,38.97,39.07,19637,0
+ISMD.US,D,20241218,000000,39.2965,39.3779,37.307,37.63,14284,0
+ISMD.US,D,20241219,000000,37.72,37.9,37.2879,37.2879,17626,0
+ISMD.US,D,20241220,000000,37.4906,37.84,37.1,37.65,14654,0
+ISMD.US,D,20241223,000000,37.44,37.55,37.26,37.52,15509,0
+ISMD.US,D,20241224,000000,37.6,37.94,37.58,37.94,33119,0
+ISMD.US,D,20241226,000000,37.82,38.23,37.66,38.23,8589,0
+ISMD.US,D,20241227,000000,37.85,37.88,37.39,37.55,13190,0
+ISMD.US,D,20241230,000000,37.08,37.53,37.0248,37.5,46200,0
+ISMD.US,D,20241231,000000,37.65,37.77,37.4125,37.52,31251,0
+ISMD.US,D,20250102,000000,37.79,37.8742,37.17,37.24,24734,0
+ISMD.US,D,20250103,000000,37.43,37.9,37.43,37.9,50938,0
+ISMD.US,D,20250106,000000,38.22,38.22,37.71,37.72,19662,0
+ISMD.US,D,20250107,000000,37.1501,38.0377,37.1501,37.44,46095,0
+ISMD.US,D,20250108,000000,36.94,37.45,36.94,37.45,170312,0
+ISMD.US,D,20250110,000000,36.76,36.87,36.4119,36.64,84250,0
+ISMD.US,D,20250113,000000,36.28,37,36.28,37,80194,0
+ISMD.US,D,20250114,000000,37.22,37.5,36.975,37.5,64172,0
+ISMD.US,D,20250115,000000,38.14,38.27,37.85,38.02,34272,0
+ISMD.US,D,20250116,000000,37.95,38.1999,37.84,38.1319,27451,0
+ISMD.US,D,20250117,000000,38.4461,38.48,38.14,38.28,28770,0
+ISMD.US,D,20250121,000000,38.5903,38.9,38.57,38.9,27744,0
+ISMD.US,D,20250122,000000,38.7738,38.83,38.465,38.51,36700,0
+ISMD.US,D,20250123,000000,38.2877,38.5924,38.2877,38.5651,5186,0
+ISMD.US,D,20250124,000000,38.54,38.72,38.455,38.61,15985,0
+ISMD.US,D,20250127,000000,38.7901,38.9,38.39,38.66,15656,0
+ISMD.US,D,20250128,000000,38.4714,38.5599,38.295,38.38,18898,0
+ISMD.US,D,20250129,000000,38.425,38.5,38.01,38.13,13555,0
+ISMD.US,D,20250130,000000,38.637,38.7699,38.41,38.42,10033,0
+ISMD.US,D,20250131,000000,38.489,38.75,38.0831,38.2434,17083,0
+ISMD.US,D,20250203,000000,37.24,37.9428,37.094,37.66,36898,0
+ISMD.US,D,20250204,000000,37.7281,38.16,37.6,38.16,19160,0
+ISMD.US,D,20250205,000000,38.44,38.49,38.12,38.49,18589,0
+ISMD.US,D,20250206,000000,38.56,38.63,38.225,38.43,11472,0
+ISMD.US,D,20250207,000000,38.33,38.41,37.827989,37.95,23600,0
+ISMD.US,D,20250210,000000,38.16,38.16,37.96,38.02,13853,0
+ISMD.US,D,20250211,000000,37.98,38.0999,37.71,38.0501,72287,0
+ISMD.US,D,20250212,000000,37.63,37.7799,37.5199,37.63,26998,0
+ISMD.US,D,20250213,000000,37.63,38.03,37.63,38.03,16338,0
+ISMD.US,D,20250214,000000,38.3358,38.3358,37.948,38.01,13419,0
+ISMD.US,D,20250218,000000,38.03,38.2299,38.005,38.17,20760,0
+ISMD.US,D,20250219,000000,37.95,38.1199,37.86,37.95,18474,0
+ISMD.US,D,20250220,000000,37.92,37.92,37.5381,37.74,16907,0
+ISMD.US,D,20250221,000000,37.5637,37.99,36.91,36.94,8319,0
+ISMD.US,D,20250224,000000,36.8201,36.95,36.66,36.7,22959,0
+ISMD.US,D,20250225,000000,36.6948,36.92,36.57,36.75,8241,0
+ISMD.US,D,20250226,000000,37.05,37.05,36.5701,36.73,13092,0
+ISMD.US,D,20250227,000000,36.5319,36.67,36.25,36.25,10284,0
+ISMD.US,D,20250228,000000,35.996,36.47,35.996,36.47,11209,0
+ISMD.US,D,20250303,000000,36.41,36.57,35.45,35.62,39168,0
+ISMD.US,D,20250304,000000,34.975,35.5299,34.795,35.145,25360,0
+ISMD.US,D,20250305,000000,35.17,35.5,34.9999,35.4,11448,0
+ISMD.US,D,20250306,000000,35.11,35.31,34.897,35.16,17059,0
+ISMD.US,D,20250307,000000,35.13,35.4696,34.9595,35.42,11832,0
+ISMD.US,D,20250310,000000,35.0499,35.0499,34.425,34.6347,14704,0
+ISMD.US,D,20250311,000000,34.59,34.78,34.17,34.46,29576,0
+ISMD.US,D,20250312,000000,34.49,34.8,34.295,34.4606,37750,0
+ISMD.US,D,20250313,000000,34.43,34.43,33.765,33.8741,12433,0
+ISMD.US,D,20250314,000000,34.23,34.61,34.07,34.6006,29109,0
+ISMD.US,D,20250317,000000,34.93,35.09,34.56,35.06,13351,0
+ISMD.US,D,20250318,000000,34.77,34.88,34.7199,34.79,27660,0
+ISMD.US,D,20250319,000000,34.8945,35.28,34.855,35.23,20799,0
+ISMD.US,D,20250320,000000,35.2599,35.34,34.96,35.01,13373,0
+ISMD.US,D,20250321,000000,34.54,34.7636,34.52,34.7051,15947,0
+ISMD.US,D,20250324,000000,35.28,35.43,35.24,35.42,11571,0
+ISMD.US,D,20250325,000000,35.26,35.4,35.165,35.2,15879,0
+ISMD.US,D,20250326,000000,35.235,35.2599,34.93,35.0365,10489,0
+ISMD.US,D,20250327,000000,34.98,35.04,34.7886,34.91,12482,0
+ISMD.US,D,20250328,000000,34.52,34.85,34.04,34.19,39630,0
+ISMD.US,D,20250331,000000,33.87,34.2,33.78,34.12,24621,0
+ISMD.US,D,20250401,000000,33.87,34.27,33.64,34.09,143640,0
+ISMD.US,D,20250402,000000,33.94,34.57,33.65,34.53,31082,0
+ISMD.US,D,20250403,000000,33.27,33.28,32.2,32.22,50763,0
+ISMD.US,D,20250404,000000,30.845,31.28,30.535,31.1,121820,0
+ISMD.US,D,20250407,000000,30.21,31.82,29.82,30.47,162091,0
+ISMD.US,D,20250408,000000,31.1691,31.86,29.3,29.72,36440,0
+ISMD.US,D,20250409,000000,29.16,32.49,29.16,31.75,68371,0
+ISMD.US,D,20250410,000000,31.11,31.16,30.1899,30.83,68254,0
+ISMD.US,D,20250411,000000,30.525,31.2,30.18,31.2,23418,0
+ISMD.US,D,20250414,000000,31.6,31.6036,30.85,31.22,12678,0
+ISMD.US,D,20250415,000000,31.36,31.66,31.22,31.3386,40473,0
+ISMD.US,D,20250416,000000,31.3,31.39,30.7101,31.09,21053,0
+ISMD.US,D,20250417,000000,31.32,31.4201,31.12,31.3228,9258,0
+ISMD.US,D,20250421,000000,30.9,31.05,30.57,30.83,19997,0
+ISMD.US,D,20250422,000000,31.36,31.5978,31.07,31.5978,17507,0
+ISMD.US,D,20250423,000000,32.4622,32.789,31.8601,31.89,26693,0
+ISMD.US,D,20250424,000000,32.0299,32.5699,31.99,32.56,18940,0
+ISMD.US,D,20250425,000000,32.24,32.59,32.21,32.59,17463,0
+ISMD.US,D,20250428,000000,32.775,32.775,32.3142,32.69,14941,0
+ISMD.US,D,20250429,000000,32.74,32.9099,32.38,32.82,25525,0
+ISMD.US,D,20250430,000000,32.11,32.6368,31.96,32.6368,14728,0
+ISMD.US,D,20250501,000000,32.67,33.04,32.64,32.91,40171,0
+ISMD.US,D,20250502,000000,33.17,33.5678,33.14,33.48,40905,0
+ISMD.US,D,20250505,000000,33.215,33.55,33.16,33.27,160567,0
+ISMD.US,D,20250506,000000,32.9555,33.1999,32.87,33,18952,0
+ISMD.US,D,20250507,000000,32.98,33.1,32.755,33.07,28443,0
+ISMD.US,D,20250508,000000,33.184,33.83,33.12,33.605,23299,0
+ISMD.US,D,20250509,000000,33.87,33.87,33.57,33.7,13254,0
+ISMD.US,D,20250512,000000,35.03,35.07,34.65,34.91,237682,0
+ISMD.US,D,20250513,000000,35.0399,35.12,34.97,35.01,50969,0
+ISMD.US,D,20250514,000000,34.778,34.85,34.67,34.7,37031,0
+ISMD.US,D,20250515,000000,34.64,34.92,34.49,34.92,36028,0
+ISMD.US,D,20250516,000000,34.7501,35.19,34.7501,35.19,40340,0
+ISMD.US,D,20250519,000000,34.74,35,34.66,35,22289,0
+ISMD.US,D,20250520,000000,34.925,35.09,34.86,34.98,8823,0
+ISMD.US,D,20250521,000000,34.4,34.58,33.85,33.85,180121,0
+ISMD.US,D,20250522,000000,33.59,34.03,33.59,33.82,46851,0
+ISMD.US,D,20250523,000000,33.48,33.7299,33.27,33.66,19116,0
+ISMD.US,D,20250527,000000,33.91,34.53,33.91,34.51,18802,0
+ISMD.US,D,20250528,000000,34.4401,34.51,34.121,34.14,26397,0
+ISMD.US,D,20250529,000000,34.35,34.4,34.095,34.4,39175,0
+ISMD.US,D,20250530,000000,34.06,34.28,33.93,34.12,32590,0
+ISMD.US,D,20250602,000000,33.86,34.1,33.64,33.91,324585,0
+ISMD.US,D,20250603,000000,34.11,34.63,33.97,34.56,140415,0
+ISMD.US,D,20250604,000000,34.65,34.67,34.45,34.5,29292,0
+ISMD.US,D,20250605,000000,34.36,34.6,34.27,34.46,19037,0
+ISMD.US,D,20250606,000000,34.81,34.965,34.75,34.92,13863,0
+ISMD.US,D,20250609,000000,35.13,35.42,35.08,35.26,21777,0
+ISMD.US,D,20250610,000000,35.36,35.6499,35.315,35.51,12226,0
+ISMD.US,D,20250611,000000,35.61,35.6799,35.25,35.26,10988,0
+ISMD.US,D,20250612,000000,35.01,35.2,35.005,35.2,16336,0
+ISMD.US,D,20250613,000000,34.7401,34.8997,34.44,34.45,16898,0
+ISMD.US,D,20250616,000000,34.92,35.09,34.86,34.9,24693,0
+ISMD.US,D,20250617,000000,34.86,34.9033,34.53,34.62,14408,0
+ISMD.US,D,20250618,000000,34.68,34.91,34.6,34.71,16887,0
+ISMD.US,D,20250620,000000,34.8438,34.98,34.51,34.51,20040,0
+ISMD.US,D,20250623,000000,34.4,35.1,34.37,35.1,15836,0
+ISMD.US,D,20250624,000000,35.3207,35.52,35.1,35.35,19628,0
+ISMD.US,D,20250625,000000,35.28,35.42,35.03,35.03,22737,0
+ISMD.US,D,20250626,000000,35,35.475,34.99,35.44,18126,0
+ISMD.US,D,20250627,000000,35.44,35.755,35.3,35.6,31064,0
+ISMD.US,D,20250630,000000,35.5711,35.71,35.445,35.53,6766,0
+ISMD.US,D,20250701,000000,35.22,36.65,35.22,36.28,76733,0
+ISMD.US,D,20250702,000000,36.21,36.8,36.13,36.8,11344,0
+ISMD.US,D,20250703,000000,37.02,37.1,36.92,37.1,11919,0
+ISMD.US,D,20250707,000000,36.8799,36.99,36.24,36.4,31864,0
+ISMD.US,D,20250708,000000,36.6141,36.8916,36.5,36.77,71223,0
+ISMD.US,D,20250709,000000,36.903,37.03,36.64,37.03,21554,0
+ISMD.US,D,20250710,000000,37.04,37.4824,36.95,37.265,20462,0
+ISMD.US,D,20250711,000000,36.89,37,36.7775,36.8,7640,0
+ISMD.US,D,20250714,000000,36.73,36.82,36.555,36.82,19376,0
+ISMD.US,D,20250715,000000,36.896,36.896,35.945,35.97,14243,0
+ISMD.US,D,20250716,000000,36.12,36.2,35.63,36.16,12051,0
+ISMD.US,D,20250717,000000,36.485,36.59,36.16,36.55,15601,0
+ISMD.US,D,20250718,000000,36.3391,36.71,36.1349,36.23,11019,0
+ISMD.US,D,20250721,000000,36.5,36.6,36.23,36.28,14313,0
+ISMD.US,D,20250722,000000,36.55,36.8799,36.46,36.83,11360,0
+ISMD.US,D,20250723,000000,36.9724,37.38,36.945,37.37,165028,0
+ISMD.US,D,20250724,000000,36.9101,37.18,36.71,36.71,40010,0
+ISMD.US,D,20250725,000000,36.65,36.92,36.595,36.92,24023,0
+ISMD.US,D,20250728,000000,36.825,36.99,36.76,36.87,175796,0
+ISMD.US,D,20250729,000000,36.91,37.01,36.5501,36.6041,11313,0
+ISMD.US,D,20250730,000000,36.81,36.81,35.9301,36.17,20818,0
+ISMD.US,D,20250731,000000,36.25,36.26,35.58,35.72,152683,0
+ISMD.US,D,20250801,000000,34.76,35.24,34.67,35.1,17798,0
+ISMD.US,D,20250804,000000,35.37,35.76,35.3,35.66,35400,0
+ISMD.US,D,20250805,000000,36.03,36.13,35.6201,36.1287,12093,0
+ISMD.US,D,20250806,000000,36.03,36.15,35.94,36.09,97780,0
+ISMD.US,D,20250807,000000,36.5407,36.5407,35.9417,36.16,63748,0
+ISMD.US,D,20250808,000000,36.205,36.35,36.1304,36.21,19662,0
+ISMD.US,D,20250811,000000,36.18,36.23,35.9401,36.0267,27919,0
+ISMD.US,D,20250812,000000,36.35,37.21,36.33,37.21,11955,0
+ISMD.US,D,20250813,000000,37.51,38.14,37.5,38.14,30695,0
+ISMD.US,D,20250814,000000,37.71,37.72,37.3201,37.67,40912,0
+ISMD.US,D,20250815,000000,37.3701,37.72,37.36,37.47,91693,0
+ISMD.US,D,20250818,000000,37.6,37.6643,37.47,37.63,19125,0
+ISMD.US,D,20250819,000000,37.78,37.95,37.4513,37.65,39064,0
+ISMD.US,D,20250820,000000,37.39,37.53,37.2305,37.38,12115,0
+ISMD.US,D,20250821,000000,37.19,37.42,37.19,37.42,94597,0
+ISMD.US,D,20250822,000000,37.675,38.95,37.62,38.82,30078,0
+ISMD.US,D,20250825,000000,38.785,38.79,38.59,38.65,13302,0
+ISMD.US,D,20250826,000000,38.71,38.81,38.61,38.81,11171,0
+ISMD.US,D,20250827,000000,38.89,39.06,38.63,39.06,17642,0
+ISMD.US,D,20250828,000000,39.06,39.18,38.85,38.98,12254,0
+ISMD.US,D,20250829,000000,39.0072,39.08,38.7901,38.97,14516,0
+ISMD.US,D,20250902,000000,38.47,38.71,38.4,38.62,42038,0
+ISMD.US,D,20250903,000000,38.66,38.66,38.3401,38.61,31013,0
+ISMD.US,D,20250904,000000,38.91,39.03,38.5,39.03,17383,0
+ISMD.US,D,20250905,000000,39.43,39.43,38.91,39.16,25507,0
+ISMD.US,D,20250908,000000,39,39.24,38.795,39.02,20839,0
+ISMD.US,D,20250909,000000,39.7172,39.7172,38.6204,38.68,13702,0
+ISMD.US,D,20250910,000000,38.83,38.83,38.44,38.6,21535,0
+ISMD.US,D,20250911,000000,38.98,39.37,38.66,39.37,98373,0
+ISMD.US,D,20250912,000000,39.55,39.55,38.8109,38.92,72885,0
+ISMD.US,D,20250915,000000,38.895,39.02,38.76,38.81,18778,0
+ISMD.US,D,20250916,000000,38.6806,38.85,38.5608,38.8,63434,0
+ISMD.US,D,20250917,000000,38.95,39.6517,38.68,38.7114,41095,0
+ISMD.US,D,20250918,000000,38.91,39.69,38.91,39.69,27053,0
+ISMD.US,D,20250919,000000,39.47,39.69,39.04,39.1,31716,0
+ISMD.US,D,20250922,000000,38.6501,39.3416,38.6501,39.19,27215,0
+ISMD.US,D,20250923,000000,39.58,39.69,39.08,39.23,117082,0
+ISMD.US,D,20250924,000000,39.13,39.29,38.9217,39.05,41266,0
+ISMD.US,D,20250925,000000,38.57,38.7,38.42,38.7,14209,0
+ISMD.US,D,20250926,000000,38.75,38.8899,38.56,38.81,10802,0
+ISMD.US,D,20250929,000000,38.7,39.11,38.55,38.76,21626,0
+ISMD.US,D,20250930,000000,38.735,38.86,38.429,38.86,21705,0
+ISMD.US,D,20251001,000000,38.5932,38.94,38.53,38.81,66907,0
+ISMD.US,D,20251002,000000,38.99,39,38.5493,39,37221,0
+ISMD.US,D,20251003,000000,39.1,39.48,39.02,39.3,34237,0
+ISMD.US,D,20251006,000000,39.11,39.45,39.11,39.17,22871,0
+ISMD.US,D,20251007,000000,39.1201,39.2,38.52,38.53,33872,0
+ISMD.US,D,20251008,000000,38.6,38.929,38.59,38.87,34582,0
+ISMD.US,D,20251009,000000,38.74,38.83,38.32,38.43,81901,0
+ISMD.US,D,20251010,000000,38.3901,38.48,37.16,37.19,14458,0
+ISMD.US,D,20251013,000000,37.84,37.87,37.6,37.86,18709,0
+ISMD.US,D,20251014,000000,37.51,38.7,37.33,38.61,19440,0
+ISMD.US,D,20251015,000000,38.85,39.1753,38.62,38.97,18242,0
+ISMD.US,D,20251016,000000,38.8,38.8,38.0698,38.23,12926,0
+ISMD.US,D,20251017,000000,38.18,38.28,37.96,38.17,19318,0
+ISMD.US,D,20251020,000000,38.71,38.82,38.49,38.74,20185,0
+ISMD.US,D,20251021,000000,38.6548,39.0573,38.6548,38.87,24746,0
+ISMD.US,D,20251022,000000,38.88,38.88,38.38,38.6268,34168,0
+ISMD.US,D,20251023,000000,38.7481,39,38.56,38.926,18953,0
+ISMD.US,D,20251024,000000,39.3563,39.43,39.26,39.32,12495,0
+ISMD.US,D,20251027,000000,39.45,39.58,39.07,39.16,31192,0
+ISMD.US,D,20251028,000000,38.92,39.03,38.77,38.77,16779,0
+ISMD.US,D,20251029,000000,38.8,39.02,38.08,38.22,37235,0
+ISMD.US,D,20251030,000000,38.17,38.38,37.85,37.85,19036,0
+ISMD.US,D,20251031,000000,37.93,38.08,37.79,38.06,25751,0
+ISMD.US,D,20251103,000000,37.8,38.04,37.57,38,16313,0
+ISMD.US,D,20251104,000000,37.449,37.77,37.449,37.49,30834,0
+ISMD.US,D,20251105,000000,37.6224,38.12,37.52,38.03,10111,0
+ISMD.US,D,20251106,000000,37.49,37.91,37.3461,37.35,11124,0
+ISMD.US,D,20251107,000000,37.3208,37.64,37.1248,37.63,13717,0
+ISMD.US,D,20251110,000000,37.82,38.0399,37.72,37.83,38587,0
+ISMD.US,D,20251111,000000,37.9101,38.0599,37.86,37.98,5541,0
+ISMD.US,D,20251112,000000,38.25,38.3299,37.89,37.89,21128,0
+ISMD.US,D,20251113,000000,37.9,37.9,37.12,37.21,11785,0
+ISMD.US,D,20251114,000000,36.81,37.26,36.81,37.26,29603,0
+ISMD.US,D,20251117,000000,37.043,37.155,36.2748,36.286,21484,0
+ISMD.US,D,20251118,000000,36.245,36.5,36.08,36.41,14315,0
+ISMD.US,D,20251119,000000,36.2548,36.5,36.03,36.1752,10986,0
+ISMD.US,D,20251120,000000,36.7635,36.88,35.81,35.83,29958,0
+ISMD.US,D,20251121,000000,36,37.125,36,36.91,41509,0
+ISMD.US,D,20251124,000000,37.05,37.29,36.99,37.19,16156,0
+ISMD.US,D,20251125,000000,37.63,38.21,37.36,38.15,19554,0
+ISMD.US,D,20251126,000000,38.255,38.6023,38.1,38.4,24577,0
+ISMD.US,D,20251128,000000,38.4,38.45,38.35,38.36,6494,0
+ISMD.US,D,20251201,000000,38.33,38.5053,37.98,38.215,20977,0
+ISMD.US,D,20251202,000000,38.28,38.42,38.18,38.24,15643,0
+ISMD.US,D,20251203,000000,38.565,38.9,38.4,38.86,22620,0
+ISMD.US,D,20251204,000000,38.78,39.19,38.78,39.03,30263,0
+ISMD.US,D,20251205,000000,38.98,39.12,38.82,38.82,50773,0
+ISMD.US,D,20251208,000000,39.03,39.06,38.7,38.78,17700,0
+ISMD.US,D,20251209,000000,38.925,39.13,38.85,38.96,18034,0
+ISMD.US,D,20251210,000000,38.96,39.8874,38.91,39.71,37996,0
+ISMD.US,D,20251211,000000,39.88,40.17,39.86,40.06,17081,0
+ISMD.US,D,20251212,000000,39.9609,40.19,39.56,39.73,26549,0
+ISMD.US,D,20251215,000000,39.64,39.98,39.47,39.63,8649,0
+ISMD.US,D,20251216,000000,39.57,39.61,39.24,39.44,16977,0
+ISMD.US,D,20251217,000000,39.59,39.7384,39.0727,39.19,11097,0
+ISMD.US,D,20251218,000000,39.4884,39.6164,39.29,39.353,15483,0
+ISMD.US,D,20251219,000000,39.3564,39.3699,39.12,39.34,11887,0
+ISMD.US,D,20251222,000000,39.47,39.6832,39.36,39.36,12746,0
+ISMD.US,D,20251223,000000,39.28,39.32,39.1825,39.28,25282,0
+ISMD.US,D,20251224,000000,39.24,39.42,39.21,39.42,7616,0
+ISMD.US,D,20251226,000000,39.325,39.47,39.15,39.47,10334,0
+ISMD.US,D,20251229,000000,39.21,39.21,39.03,39.06,15052,0
+ISMD.US,D,20251230,000000,39.054,39.13,38.928,39.04,174131,0
+ISMD.US,D,20251231,000000,38.75,38.93,38.58,38.58,22098,0
+ISMD.US,D,20260102,000000,38.58,39.03,38.53,38.94,45748,0
+ISMD.US,D,20260105,000000,39.02,39.76,39.02,39.5,20824,0
+ISMD.US,D,20260106,000000,39.4701,40.28,39.4701,40.28,77742,0
+ISMD.US,D,20260107,000000,40.2534,40.2534,39.73,39.84,90193,0
+ISMD.US,D,20260108,000000,40.12,40.695,39.71,40.53,97581,0
+ISMD.US,D,20260109,000000,40.83,40.91,40.36,40.91,59597,0
+ISMD.US,D,20260112,000000,40.85,41.0635,40.68,40.88,38178,0
+ISMD.US,D,20260113,000000,41.13,41.19,40.93,41.04,24122,0
+ISMD.US,D,20260114,000000,41,41.33,40.9112,41.26,24194,0
+ISMD.US,D,20260115,000000,41.49,42,41.42,41.8,50220,0
+ISMD.US,D,20260116,000000,41.735,41.87,41.7,41.79,34420,0
+ISMD.US,D,20260120,000000,41.16,41.37,40.92,41.06,82851,0
+ISMD.US,D,20260121,000000,41.585,42.12,41.2,42.12,47164,0
+ISMD.US,D,20260122,000000,42.4452,42.73,42.37,42.41,39669,0
+ISMD.US,D,20260123,000000,42.14,42.34,41.54,41.62,30420,0
+ISMD.US,D,20260126,000000,41.78,41.78,41.32,41.46,34746,0
+ISMD.US,D,20260127,000000,41.41,41.55,41.23,41.45,55394,0
+ISMD.US,D,20260128,000000,41.6,41.64,41.09,41.14,59502,0
+ISMD.US,D,20260129,000000,41.4,41.89,40.91,41.355,67829,0
+ISMD.US,D,20260130,000000,41.1,41.42,40.8401,41.42,32505,0
+ISMD.US,D,20260202,000000,41.4102,41.91,41.08,41.69,91668,0
+ISMD.US,D,20260203,000000,41.95,42.15,41.22,41.8,99554,0
+ISMD.US,D,20260204,000000,42.18,42.375,41.7818,42.075,46220,0
+ISMD.US,D,20260205,000000,41.91,42.01,41.31,41.46,22980,0
+ISMD.US,D,20260206,000000,42.31,42.77,41.95,42.77,32466,0
+ISMD.US,D,20260209,000000,42.43,42.88,42.37,42.77,55929,0
+ISMD.US,D,20260210,000000,42.66,43.0407,42.66,42.84,26314,0
+ISMD.US,D,20260211,000000,43.15,43.15,42.51,42.75,12365,0
+ISMD.US,D,20260212,000000,43.14,43.14,41.7601,42.07,30340,0
+ISMD.US,D,20260213,000000,42.37,42.83,41.99,42.51,14963,0
+ISMD.US,D,20260217,000000,42.4,42.6399,41.975,42.53,30895,0
+ISMD.US,D,20260218,000000,42.63,42.99,42.42,42.57,38078,0
diff --git a/daily/us/nyse etfs/1/ivrs.us.txt b/daily/us/nyse etfs/1/ivrs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47dbd77b9f98152a8cdd692d00882a765fc5914d
--- /dev/null
+++ b/daily/us/nyse etfs/1/ivrs.us.txt	
@@ -0,0 +1,569 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVRS.US,D,20230221,000000,23.0659,23.106,23.0121,23.0121,2164.077017526,0
+IVRS.US,D,20230222,000000,23.0889,23.0889,22.9652,22.991,3681.3816324727,0
+IVRS.US,D,20230223,000000,23.1717,23.2076,22.984,23.2076,2395.2954876408,0
+IVRS.US,D,20230224,000000,24.8236,24.8236,22.57,22.6368,2039.4108377866,0
+IVRS.US,D,20230227,000000,22.7863,22.8245,22.6806,22.6806,1725.081581179,0
+IVRS.US,D,20230228,000000,22.8129,22.8901,22.7681,22.7693,2221.6152543287,0
+IVRS.US,D,20230301,000000,22.8129,22.8129,22.6618,22.6618,198.18726009839,0
+IVRS.US,D,20230302,000000,22.7119,23.0348,22.7119,23.0348,370.80197050667,0
+IVRS.US,D,20230303,000000,23.3125,23.5392,23.3125,23.5392,2168.339109141,0
+IVRS.US,D,20230306,000000,23.8567,23.8568,23.4891,23.4891,707.50720809317,0
+IVRS.US,D,20230307,000000,23.1845,23.1845,23.1845,23.1845,31.965687112644,0
+IVRS.US,D,20230308,000000,23.2751,23.2751,23.2751,23.2751,152.36977523693,0
+IVRS.US,D,20230309,000000,23.2843,23.2843,22.7791,22.7791,346.29494372031,0
+IVRS.US,D,20230310,000000,22.5004,22.5004,22.5004,22.5004,77.783171974099,0
+IVRS.US,D,20230313,000000,23.2843,23.2843,22.7596,22.7596,19.179412267586,0
+IVRS.US,D,20230314,000000,23.0873,23.205,23.0873,23.205,216.30114946222,0
+IVRS.US,D,20230315,000000,23.1044,23.1044,23.1044,23.1044,70.324511647816,0
+IVRS.US,D,20230316,000000,23.322,23.8223,23.322,23.8223,1270.1033012757,0
+IVRS.US,D,20230317,000000,23.6782,23.7631,23.6504,23.6713,392.11242858176,0
+IVRS.US,D,20230320,000000,23.6691,23.7787,23.6691,23.7787,121.46961102805,0
+IVRS.US,D,20230321,000000,24.0257,24.1444,24.0257,24.1048,297.28089014758,0
+IVRS.US,D,20230322,000000,24.1018,24.1018,23.8156,23.8156,234.41503882605,0
+IVRS.US,D,20230323,000000,24.3934,24.3934,24.2796,24.2796,267.44624884245,0
+IVRS.US,D,20230324,000000,24.373,24.373,24.2135,24.3636,590.29968868014,0
+IVRS.US,D,20230327,000000,24.1572,24.1572,24.1163,24.1163,119.33856522053,0
+IVRS.US,D,20230328,000000,23.9319,24.0759,23.9319,24.0759,177.94232492704,0
+IVRS.US,D,20230329,000000,24.3918,24.4458,24.3918,24.4458,503.99233347601,0
+IVRS.US,D,20230330,000000,24.6405,24.7102,24.6311,24.7102,1165.6820567077,0
+IVRS.US,D,20230331,000000,25.0649,25.0649,25.0649,25.0649,95.89706133793,0
+IVRS.US,D,20230403,000000,24.8958,25.105,24.8958,25.1028,1729.343672794,0
+IVRS.US,D,20230404,000000,25.1145,25.1238,25.0487,25.0998,1248.7928432006,0
+IVRS.US,D,20230405,000000,24.7109,24.786,24.7109,24.7233,330.31210016397,0
+IVRS.US,D,20230406,000000,24.9549,24.9549,24.8487,24.8487,309.00164208889,0
+IVRS.US,D,20230410,000000,24.7766,24.9817,24.7766,24.9817,369.7364476029,0
+IVRS.US,D,20230411,000000,24.8401,24.8401,24.8401,24.8401,142.78006910314,0
+IVRS.US,D,20230412,000000,24.5592,24.5592,24.5592,24.5592,185.40098525333,0
+IVRS.US,D,20230413,000000,24.9258,25.0032,24.9258,25.0032,475.22321507464,0
+IVRS.US,D,20230414,000000,24.8755,24.9179,24.8755,24.9179,316.46030241518,0
+IVRS.US,D,20230417,000000,24.8564,24.8564,24.8564,24.8564,103.35572166421,0
+IVRS.US,D,20230418,000000,24.9887,24.9887,24.8799,24.8799,154.50082104444,0
+IVRS.US,D,20230419,000000,24.6715,24.7672,24.6715,24.7672,174.74575621578,0
+IVRS.US,D,20230420,000000,24.651,24.651,24.651,24.651,21.310458075095,0
+IVRS.US,D,20230421,000000,24.5942,24.5942,24.5942,24.5942,35.162255823907,0
+IVRS.US,D,20230424,000000,24.4011,24.5463,24.4011,24.5463,659.55867742421,0
+IVRS.US,D,20230425,000000,24.4011,24.4011,24.0393,24.0393,791.6835174898,0
+IVRS.US,D,20230426,000000,23.9976,24.1103,23.9218,23.9218,750.12812424336,0
+IVRS.US,D,20230427,000000,24.2099,24.3915,24.2099,24.3915,111.87990489426,0
+IVRS.US,D,20230428,000000,24.3826,24.5207,24.3826,24.5207,166.22157298575,0
+IVRS.US,D,20230501,000000,24.5837,24.5837,24.5837,24.5837,11.720751941302,0
+IVRS.US,D,20230502,000000,24.1948,24.2698,24.1948,24.2696,853.48384590758,0
+IVRS.US,D,20230503,000000,24.2135,24.3262,24.1377,24.1377,1019.7054188933,0
+IVRS.US,D,20230504,000000,24.0238,24.0238,24.0238,24.0238,7.4586603262835,0
+IVRS.US,D,20230505,000000,24.4011,24.4625,24.4011,24.4625,692.58988744061,0
+IVRS.US,D,20230508,000000,24.5194,24.5194,24.5194,24.5194,98.028107145441,0
+IVRS.US,D,20230509,000000,24.3264,24.3264,24.3264,24.3264,9.589706133793,0
+IVRS.US,D,20230510,000000,24.5684,24.5684,24.5684,24.5684,6.3931374225286,0
+IVRS.US,D,20230511,000000,24.6646,24.6646,24.6646,24.6646,1.0655229037547,0
+IVRS.US,D,20230512,000000,24.5148,24.5148,24.5148,24.5148,10.655229037547,0
+IVRS.US,D,20230515,000000,24.8585,24.8585,24.8585,24.8585,28.76911840138,0
+IVRS.US,D,20230516,000000,24.7953,24.7953,24.7874,24.7874,135.32140877685,0
+IVRS.US,D,20230517,000000,25.1509,25.1509,25.1509,25.1509,26.63807259387,0
+IVRS.US,D,20230518,000000,25.5462,25.6548,25.4617,25.6548,782.09381135602,0
+IVRS.US,D,20230519,000000,25.6588,25.6588,25.5424,25.5424,139.58350039188,0
+IVRS.US,D,20230522,000000,25.6682,25.8277,25.6682,25.7227,1873.1892648009,0
+IVRS.US,D,20230523,000000,25.4664,25.4664,25.1986,25.1986,318.59134822268,0
+IVRS.US,D,20230524,000000,25.105,25.105,24.9642,25.0734,400.6366118118,0
+IVRS.US,D,20230525,000000,25.7526,25.7526,25.4617,25.6794,717.09691422697,0
+IVRS.US,D,20230526,000000,26.3136,26.3136,26.3136,26.3136,21.310458075095,0
+IVRS.US,D,20230530,000000,26.4283,26.4283,26.3277,26.3277,821.51815879494,0
+IVRS.US,D,20230531,000000,26.3064,26.3064,26.2805,26.2805,235.48056172981,0
+IVRS.US,D,20230601,000000,26.522,26.6248,26.5174,26.6248,1051.671106006,0
+IVRS.US,D,20230602,000000,26.8413,26.8413,26.7662,26.7756,3493.8496014119,0
+IVRS.US,D,20230605,000000,26.8226,26.8882,26.8131,26.8834,1213.6305873767,0
+IVRS.US,D,20230606,000000,27.0289,27.0293,27.0103,27.0293,2185.387475601,0
+IVRS.US,D,20230607,000000,26.8106,26.8106,26.392,26.392,2218.7071387487,0
+IVRS.US,D,20230608,000000,26.6039,26.6979,26.6038,26.6086,3798.9374030373,0
+IVRS.US,D,20230609,000000,26.944,26.944,26.7481,26.7481,690.61915254095,0
+IVRS.US,D,20230612,000000,26.9329,27.1234,26.9329,27.1234,457.57509336304,0
+IVRS.US,D,20230613,000000,27.4778,27.5155,27.4778,27.4967,483.11416834144,0
+IVRS.US,D,20230614,000000,27.6284,27.6746,27.5813,27.6746,559.73139327665,0
+IVRS.US,D,20230615,000000,27.7317,28.0012,27.7317,28.0012,557.60313702844,0
+IVRS.US,D,20230616,000000,27.9665,28.0041,27.9377,27.9377,357.54704969763,0
+IVRS.US,D,20230620,000000,27.6941,27.6941,27.5813,27.6004,914.08605860197,0
+IVRS.US,D,20230621,000000,27.8257,27.8257,27.0904,27.0904,3959.6207497765,0
+IVRS.US,D,20230622,000000,27.2312,27.2312,27.2312,27.2312,12.769537489201,0
+IVRS.US,D,20230623,000000,26.8727,26.8727,26.8727,26.8727,32.987971847103,0
+IVRS.US,D,20230626,000000,27.2148,27.2148,26.7638,26.7638,636.34861821185,0
+IVRS.US,D,20230627,000000,27.5625,27.5625,27.5492,27.5492,504.39673082343,0
+IVRS.US,D,20230628,000000,27.6104,27.6104,27.5187,27.5187,800.22434932326,0
+IVRS.US,D,20230629,000000,27.4778,27.5248,27.3566,27.3566,515.03801206444,0
+IVRS.US,D,20230630,000000,27.6397,27.6397,27.6397,27.6397,15.961921861501,0
+IVRS.US,D,20230703,000000,27.7048,27.7048,27.7048,27.7048,93.643274920807,0
+IVRS.US,D,20230705,000000,27.5061,27.5069,26.0462,27.5039,2905.0697787932,0
+IVRS.US,D,20230706,000000,27.412,27.412,27.0868,27.0868,1527.0238580836,0
+IVRS.US,D,20230707,000000,27.4309,27.4404,27.1875,27.1875,261.77551852863,0
+IVRS.US,D,20230710,000000,27.2242,27.3184,27.1866,27.3184,1363.1481269722,0
+IVRS.US,D,20230711,000000,27.6284,27.9833,27.6284,27.9833,439.48491525333,0
+IVRS.US,D,20230712,000000,28.2297,28.4017,28.2297,28.4017,268.16028727322,0
+IVRS.US,D,20230713,000000,28.995,28.995,28.995,28.995,88.322634300306,0
+IVRS.US,D,20230714,000000,28.9814,28.9909,28.709,28.7367,1311.0058488914,0
+IVRS.US,D,20230717,000000,29.1324,29.1324,29.1324,29.1324,209.63324044772,0
+IVRS.US,D,20230718,000000,29.245,29.245,29.245,29.245,115.98996552692,0
+IVRS.US,D,20230719,000000,29.2744,29.2744,29.2744,29.2744,129.82363114021,0
+IVRS.US,D,20230720,000000,28.756,28.756,28.5208,28.5208,335.20035909153,0
+IVRS.US,D,20230721,000000,28.3954,28.3954,28.3954,28.3954,111.73345303051,0
+IVRS.US,D,20230724,000000,28.4281,28.4281,28.4281,28.4281,88.322634300306,0
+IVRS.US,D,20230725,000000,28.4958,28.4958,28.4958,28.4958,87.258506176207,0
+IVRS.US,D,20230726,000000,28.5207,28.5207,28.5207,28.5207,53.206406205003,0
+IVRS.US,D,20230727,000000,29.0754,29.0848,28.5681,28.5698,939.62513358037,0
+IVRS.US,D,20230728,000000,29.0583,29.0583,29.0583,29.0583,107.4769405341,0
+IVRS.US,D,20230731,000000,29.1789,29.1789,29.0446,29.1026,669.33659005895,0
+IVRS.US,D,20230801,000000,28.9909,29.0848,28.9909,29.0538,391.59914966883,0
+IVRS.US,D,20230802,000000,28.5116,28.5116,28.094,28.094,460.76747773534,0
+IVRS.US,D,20230803,000000,27.8445,27.8565,27.8366,27.8565,620.38669635035,0
+IVRS.US,D,20230804,000000,27.622,27.622,27.622,27.622,85.130249928006,0
+IVRS.US,D,20230807,000000,27.6549,27.6966,27.6549,27.6966,212.82562482001,0
+IVRS.US,D,20230808,000000,27.1679,27.4491,27.1679,27.4491,272.41679976961,0
+IVRS.US,D,20230809,000000,27.0175,27.0175,26.8157,26.8157,392.66327779292,0
+IVRS.US,D,20230810,000000,26.8653,26.8653,26.8653,26.8653,98.963915541307,0
+IVRS.US,D,20230811,000000,26.6141,26.6141,26.6141,26.6141,90.450890548507,0
+IVRS.US,D,20230814,000000,26.6415,26.8955,26.6415,26.8955,208.56911232361,0
+IVRS.US,D,20230815,000000,26.5941,26.5941,26.5941,26.5941,97.899787417207,0
+IVRS.US,D,20230816,000000,26.2825,26.2825,26.2825,26.2825,154.29857799451,0
+IVRS.US,D,20230817,000000,26.2092,26.2092,26.0276,26.0276,602.29651824064,0
+IVRS.US,D,20230818,000000,25.6549,25.9425,25.6549,25.9425,259.64726228042,0
+IVRS.US,D,20230821,000000,26.2557,26.2557,26.2557,26.2557,62.783559321904,0
+IVRS.US,D,20230822,000000,26.3127,26.3127,26.1918,26.1918,200.05608733082,0
+IVRS.US,D,20230823,000000,26.6368,26.6368,26.6028,26.6028,185.15829359341,0
+IVRS.US,D,20230824,000000,26.2427,26.2427,26.2427,26.2427,11.705409365101,0
+IVRS.US,D,20230825,000000,26.4077,26.4077,26.4077,26.4077,11.705409365101,0
+IVRS.US,D,20230828,000000,26.6427,26.654,26.6427,26.654,172.38875610422,0
+IVRS.US,D,20230829,000000,27.1849,27.1849,27.1849,27.1849,85.130249928006,0
+IVRS.US,D,20230830,000000,27.2483,27.2483,27.2483,27.2483,6.3847687446004,0
+IVRS.US,D,20230831,000000,27.3924,27.3924,27.3924,27.3924,137.27252800891,0
+IVRS.US,D,20230901,000000,27.4591,27.4678,27.4591,27.4678,129.82363114021,0
+IVRS.US,D,20230905,000000,27.4995,27.4995,27.4995,27.4995,32.987971847103,0
+IVRS.US,D,20230906,000000,27.3566,27.3566,27.3566,27.3566,34.052099971202,0
+IVRS.US,D,20230907,000000,27.0871,27.0871,27.0871,27.0871,19.154306233801,0
+IVRS.US,D,20230908,000000,26.9729,26.9729,26.9729,26.9729,164.93985923551,0
+IVRS.US,D,20230911,000000,27.2249,27.2249,27.2249,27.2249,52.142278080904,0
+IVRS.US,D,20230912,000000,27.0274,27.0274,27.0274,27.0274,59.591174949604,0
+IVRS.US,D,20230913,000000,26.9236,26.9236,26.9236,26.9236,85.130249928006,0
+IVRS.US,D,20230914,000000,27.16,27.16,27.16,27.16,11.705409365101,0
+IVRS.US,D,20230915,000000,26.8474,26.8474,26.8474,26.8474,67.040071818305,0
+IVRS.US,D,20230918,000000,26.7333,26.7333,26.7333,26.7333,36.180356219403,0
+IVRS.US,D,20230919,000000,26.7058,26.7058,26.7058,26.7058,85.130249928006,0
+IVRS.US,D,20230920,000000,26.4753,26.4753,26.3292,26.3292,114.9258374028,0
+IVRS.US,D,20230921,000000,25.8709,25.8981,25.7709,25.7709,3312.6308503236,0
+IVRS.US,D,20230922,000000,25.8333,26.0179,25.8333,26.0179,379.89374030373,0
+IVRS.US,D,20230925,000000,26.0494,26.0733,26.0494,26.0733,255.39074978402,0
+IVRS.US,D,20230926,000000,25.8335,25.8335,25.7214,25.7553,302.21238724443,0
+IVRS.US,D,20230927,000000,25.7112,25.8029,25.7112,25.8029,320.30256535411,0
+IVRS.US,D,20230928,000000,26,26,26,26,25.539074978402,0
+IVRS.US,D,20230929,000000,26.2086,26.2086,26.2086,26.2086,91.515018672606,0
+IVRS.US,D,20231002,000000,26.1995,26.1995,26.1995,26.1995,5.3206406205003,0
+IVRS.US,D,20231003,000000,25.8068,25.8068,25.8068,25.8068,69.168328066504,0
+IVRS.US,D,20231004,000000,26.0641,26.0641,26.0641,26.0641,90.450890548507,0
+IVRS.US,D,20231005,000000,26.122,26.122,26.122,26.122,81.937865555706,0
+IVRS.US,D,20231006,000000,26.6108,26.6108,26.6108,26.6108,37.244484343502,0
+IVRS.US,D,20231009,000000,26.6979,26.6979,26.6979,26.6979,37.244484343502,0
+IVRS.US,D,20231010,000000,26.867,26.9567,26.867,26.9567,337.32861533973,0
+IVRS.US,D,20231011,000000,27.1445,27.1445,27.1445,27.1445,91.515018672606,0
+IVRS.US,D,20231012,000000,27.0184,27.0184,27.0184,27.0184,76.617224935206,0
+IVRS.US,D,20231013,000000,26.6,26.6,26.6,26.6,56.398790577304,0
+IVRS.US,D,20231016,000000,26.8309,26.8309,26.8309,26.8309,50.014021832704,0
+IVRS.US,D,20231017,000000,26.7944,26.7944,26.7944,26.7944,234.10818730202,0
+IVRS.US,D,20231018,000000,26.383,26.383,26.383,26.383,183.03003734521,0
+IVRS.US,D,20231019,000000,26.2092,26.2092,26.2092,26.2092,9.5771531169007,0
+IVRS.US,D,20231020,000000,25.8738,25.8738,25.8738,25.8738,75.553096811105,0
+IVRS.US,D,20231023,000000,25.8709,25.9743,25.8186,25.8186,2679.474616484,0
+IVRS.US,D,20231024,000000,26.284,26.284,26.284,26.284,3.1923843723002,0
+IVRS.US,D,20231025,000000,25.6864,25.6864,25.6864,25.6864,41.500996839903,0
+IVRS.US,D,20231026,000000,25.2909,25.2909,25.2909,25.2909,79.809609307506,0
+IVRS.US,D,20231027,000000,25.3765,25.3765,25.3765,25.3765,2.1282562482001,0
+IVRS.US,D,20231030,000000,25.7267,25.7267,25.7267,25.7267,32.987971847103,0
+IVRS.US,D,20231031,000000,25.8091,25.8091,25.8091,25.8091,2.1282562482001,0
+IVRS.US,D,20231101,000000,26.1687,26.1687,26.1687,26.1687,2.1282562482001,0
+IVRS.US,D,20231102,000000,26.7356,26.7815,26.7346,26.7346,594.84762137195,0
+IVRS.US,D,20231103,000000,26.7437,27.3446,26.7437,27.3446,2408.1219448385,0
+IVRS.US,D,20231106,000000,27.2805,27.2805,27.1585,27.2413,980.06200229617,0
+IVRS.US,D,20231107,000000,27.1679,27.4695,26.6885,27.4695,1415.2904050531,0
+IVRS.US,D,20231108,000000,27.9384,27.9384,27.8395,27.8395,352.22640907713,0
+IVRS.US,D,20231109,000000,27.6959,27.6959,27.6959,27.6959,200.05608733082,0
+IVRS.US,D,20231110,000000,28.1556,28.1785,28.1556,28.1785,130.88775926431,0
+IVRS.US,D,20231113,000000,28.2873,28.2873,28.2873,28.2873,37.244484343502,0
+IVRS.US,D,20231114,000000,28.8403,28.8403,28.8403,28.8403,79.809609307506,0
+IVRS.US,D,20231115,000000,28.9869,28.9869,28.9869,28.9869,21.282562482001,0
+IVRS.US,D,20231116,000000,28.8764,28.8764,28.8764,28.8764,105.34868428591,0
+IVRS.US,D,20231117,000000,28.8686,28.9256,28.8686,28.9256,544.83359953924,0
+IVRS.US,D,20231120,000000,29.2577,29.2577,29.2577,29.2577,3.1923843723002,0
+IVRS.US,D,20231121,000000,28.9627,29.0176,28.9627,29.0176,462.89573398354,0
+IVRS.US,D,20231122,000000,28.9575,28.9575,28.9575,28.9575,95.771531169007,0
+IVRS.US,D,20231124,000000,28.9097,28.9097,28.9097,28.9097,42.565124964003,0
+IVRS.US,D,20231127,000000,28.9677,28.9677,28.9391,28.9391,404.36868715803,0
+IVRS.US,D,20231128,000000,29.0364,29.0364,29.0364,29.0364,5.3206406205003,0
+IVRS.US,D,20231129,000000,29.2253,29.2253,29.063,29.063,321.36669347823,0
+IVRS.US,D,20231130,000000,28.9064,29.0975,28.9064,29.0975,631.02797759135,0
+IVRS.US,D,20231201,000000,29.3529,29.3529,29.3529,29.3529,15.961921861501,0
+IVRS.US,D,20231204,000000,28.9306,28.9306,28.9306,28.9306,39.372740591703,0
+IVRS.US,D,20231205,000000,28.8452,28.8452,28.8193,28.8193,200.05608733082,0
+IVRS.US,D,20231206,000000,28.7927,28.7927,28.7927,28.7927,108.54106865821,0
+IVRS.US,D,20231207,000000,29.1227,29.1227,29.1227,29.1227,18.090178109701,0
+IVRS.US,D,20231208,000000,29.3606,29.3606,29.3606,29.3606,26.603203102502,0
+IVRS.US,D,20231211,000000,29.399,29.399,29.399,29.399,122.37473427151,0
+IVRS.US,D,20231212,000000,29.7486,29.7486,29.7486,29.7486,41.500996839903,0
+IVRS.US,D,20231213,000000,29.752,30.1537,29.752,30.1537,416.07409652314,0
+IVRS.US,D,20231214,000000,30.391,30.418,30.2971,30.418,469.28050272814,0
+IVRS.US,D,20231215,000000,30.3582,30.3582,30.3582,30.3582,249.00598103942,0
+IVRS.US,D,20231218,000000,30.3987,30.3987,30.3987,30.3987,79.809609307506,0
+IVRS.US,D,20231219,000000,30.6253,30.6624,30.6253,30.6624,177.70939672472,0
+IVRS.US,D,20231220,000000,30.1798,30.1798,30.1798,30.1798,74.363430485327,0
+IVRS.US,D,20231221,000000,30.6737,30.6737,30.6737,30.6737,84.986777697517,0
+IVRS.US,D,20231222,000000,30.0852,30.277,30.0852,30.277,332.51076774153,0
+IVRS.US,D,20231226,000000,30.6099,30.6099,30.6099,30.6099,70.114091600451,0
+IVRS.US,D,20231227,000000,30.8754,31.0636,30.4989,30.7347,6115.8609900576,0
+IVRS.US,D,20231228,000000,30.7801,30.7801,30.7801,30.7801,16.997355539503,0
+IVRS.US,D,20231229,000000,30.9694,30.9694,30.6495,30.6565,969.91160047291,0
+IVRS.US,D,20240102,000000,29.8913,29.8913,29.8913,29.8913,159.35020818284,0
+IVRS.US,D,20240103,000000,29.6019,29.6019,29.6019,29.6019,225.21496089842,0
+IVRS.US,D,20240104,000000,29.4728,29.7364,29.4728,29.614,463.17793845147,0
+IVRS.US,D,20240105,000000,29.4391,29.4391,29.4391,29.4391,16.997355539503,0
+IVRS.US,D,20240108,000000,29.9192,29.9192,29.9192,29.9192,147.66452624944,0
+IVRS.US,D,20240109,000000,29.7001,29.7001,29.7001,29.7001,192.28258454063,0
+IVRS.US,D,20240110,000000,29.5952,29.9247,29.5952,29.9247,666.08387020429,0
+IVRS.US,D,20240111,000000,30.0229,30.0229,30.0229,30.0229,12.748016654628,0
+IVRS.US,D,20240112,000000,30.2902,30.2902,30.1437,30.1437,308.07706915349,0
+IVRS.US,D,20240116,000000,29.6234,29.6234,29.5747,29.5747,712.82659793793,0
+IVRS.US,D,20240117,000000,29.1669,29.1669,29.1669,29.1669,84.986777697517,0
+IVRS.US,D,20240118,000000,29.3033,29.7551,28.9928,29.3901,1316.2327195903,0
+IVRS.US,D,20240119,000000,29.8445,29.8445,29.8445,29.8445,10.623347212189,0
+IVRS.US,D,20240122,000000,30.0094,30.0678,29.9341,30.0678,1221.6849294018,0
+IVRS.US,D,20240123,000000,30.4181,30.4181,30.4181,30.4181,24.433698588036,0
+IVRS.US,D,20240124,000000,30.5995,30.5995,30.5995,30.5995,7.4363430485327,0
+IVRS.US,D,20240125,000000,30.6683,30.6683,30.5985,30.5985,214.59161368623,0
+IVRS.US,D,20240126,000000,30.4884,30.4884,30.4884,30.4884,24.433698588036,0
+IVRS.US,D,20240129,000000,30.3105,30.7099,30.3105,30.7099,1344.9157570632,0
+IVRS.US,D,20240130,000000,30.8377,30.8377,30.4736,30.4736,358.00680105079,0
+IVRS.US,D,20240131,000000,30.0171,30.0171,30.0171,30.0171,14.872686097065,0
+IVRS.US,D,20240201,000000,29.9341,30.1263,29.9244,30.1263,733.01095764108,0
+IVRS.US,D,20240202,000000,30.1882,30.7624,30.1882,30.7207,2223.4665715113,0
+IVRS.US,D,20240205,000000,30.5818,30.5818,30.5818,30.5818,147.66452624944,0
+IVRS.US,D,20240206,000000,30.9694,30.9694,30.7,30.7,497.17264953047,0
+IVRS.US,D,20240207,000000,31.1036,31.1036,31.1036,31.1036,99.859463794582,0
+IVRS.US,D,20240208,000000,31.2173,31.2173,31.2173,31.2173,224.15262617721,0
+IVRS.US,D,20240209,000000,31.4475,31.4475,31.4475,31.4475,14.872686097065,0
+IVRS.US,D,20240212,000000,31.4684,32.0051,31.3828,31.3828,11854.593154082,0
+IVRS.US,D,20240214,000000,31.429,31.429,31.429,31.429,53.116736060949,0
+IVRS.US,D,20240215,000000,31.4373,31.5142,31.4373,31.5142,550.28938559143,0
+IVRS.US,D,20240216,000000,31.346,31.346,31.0997,31.0997,277.26936223815,0
+IVRS.US,D,20240220,000000,30.6871,30.7051,30.6594,30.6594,486.54930231827,0
+IVRS.US,D,20240221,000000,30.5435,30.5435,30.5435,30.5435,14.872686097065,0
+IVRS.US,D,20240222,000000,31.3244,31.3244,31.2993,31.2993,334.63543718397,0
+IVRS.US,D,20240223,000000,31.2802,31.2802,31.1728,31.1728,725.57461459255,0
+IVRS.US,D,20240226,000000,31.2613,31.2613,31.1013,31.1013,389.87684268736,0
+IVRS.US,D,20240227,000000,31.0636,31.0919,31.0635,31.0817,1562.6943749131,0
+IVRS.US,D,20240228,000000,30.8754,30.8849,30.8284,30.8284,710.70192849548,0
+IVRS.US,D,20240229,000000,30.9066,30.9066,30.9066,30.9066,94.547790188487,0
+IVRS.US,D,20240301,000000,31.2519,31.3245,31.186,31.3245,341.00944551128,0
+IVRS.US,D,20240304,000000,31.0354,31.0354,31.0166,31.0166,251.77332892889,0
+IVRS.US,D,20240305,000000,30.3038,30.3038,30.3038,30.3038,41.431054127539,0
+IVRS.US,D,20240306,000000,30.6581,30.6581,30.6581,30.6581,92.423120746049,0
+IVRS.US,D,20240307,000000,31.022,31.022,30.979,31.0085,558.78806336117,0
+IVRS.US,D,20240308,000000,30.8137,30.8137,30.8137,30.8137,25.496033309255,0
+IVRS.US,D,20240311,000000,30.866,31.0636,30.866,31.0636,480.17529399096,0
+IVRS.US,D,20240312,000000,31.4365,31.4365,31.4365,31.4365,2.1246694424378,0
+IVRS.US,D,20240313,000000,31.2866,31.2866,31.2866,31.2866,188.03324565575,0
+IVRS.US,D,20240314,000000,30.9685,30.9685,30.9685,30.9685,16.997355539503,0
+IVRS.US,D,20240315,000000,30.7531,30.7531,30.6035,30.6035,486.54930231827,0
+IVRS.US,D,20240318,000000,30.9694,30.9694,30.8213,30.8213,458.92859956659,0
+IVRS.US,D,20240319,000000,30.8968,30.8968,30.8968,30.8968,157.22553874041,0
+IVRS.US,D,20240320,000000,31.3545,31.3545,31.3545,31.3545,55.241405503386,0
+IVRS.US,D,20240321,000000,31.8073,31.8073,31.377,31.377,1121.8254656073,0
+IVRS.US,D,20240322,000000,31.2519,31.2613,31.2496,31.2496,1034.7140184673,0
+IVRS.US,D,20240325,000000,31.0237,31.0237,31.0237,31.0237,18.059690260722,0
+IVRS.US,D,20240326,000000,31.1672,31.1672,31.0812,31.0812,167.84888595259,0
+IVRS.US,D,20240327,000000,31.0798,31.1693,31.0542,31.1693,488.67397176072,0
+IVRS.US,D,20240328,000000,31.0666,31.0666,31.0666,31.0666,193.34491926184,0
+IVRS.US,D,20240401,000000,31.1578,31.1578,31.0299,31.0299,236.90064283183,0
+IVRS.US,D,20240402,000000,30.5365,30.7314,30.5365,30.7314,2264.8976256388,0
+IVRS.US,D,20240403,000000,30.593,30.8685,30.593,30.7292,1006.0309809944,0
+IVRS.US,D,20240404,000000,30.96,30.96,30.431,30.431,447.24291763318,0
+IVRS.US,D,20240405,000000,30.6278,30.6871,30.6024,30.6671,1616.8734456953,0
+IVRS.US,D,20240408,000000,30.6307,30.7286,30.6307,30.7286,330.38609829909,0
+IVRS.US,D,20240409,000000,30.8452,30.8452,30.8452,30.8452,20.18435970316,0
+IVRS.US,D,20240410,000000,30.4253,30.4253,30.4253,30.4253,25.496033309255,0
+IVRS.US,D,20240411,000000,30.5868,30.5868,30.5868,30.5868,184.8462414921,0
+IVRS.US,D,20240412,000000,30.1413,30.1413,29.8925,29.8925,474.86362038487,0
+IVRS.US,D,20240415,000000,29.3317,29.4187,29.3317,29.4187,292.14204833521,0
+IVRS.US,D,20240416,000000,29.3837,29.3837,29.3837,29.3837,30.807706915349,0
+IVRS.US,D,20240417,000000,29.4258,29.4258,29.117,29.117,379.25349547517,0
+IVRS.US,D,20240418,000000,29.0471,29.0471,29.0471,29.0471,22.309029145599,0
+IVRS.US,D,20240419,000000,28.7704,28.7704,28.7704,28.7704,5.3116736060949,0
+IVRS.US,D,20240422,000000,29.0789,29.0789,29.0789,29.0789,50.99206661851,0
+IVRS.US,D,20240423,000000,29.3443,29.3443,29.3443,29.3443,4.2493388848759,0
+IVRS.US,D,20240424,000000,29.4708,29.4708,29.4708,29.4708,5.3116736060949,0
+IVRS.US,D,20240425,000000,29.1485,29.1485,29.1485,29.1485,1.0623347212189,0
+IVRS.US,D,20240426,000000,29.3693,29.6271,29.3693,29.6271,356.94446632956,0
+IVRS.US,D,20240429,000000,29.7869,29.7869,29.7869,29.7869,75.425765206546,0
+IVRS.US,D,20240430,000000,29.353,29.353,29.2517,29.2517,111.54514572799,0
+IVRS.US,D,20240501,000000,29.3981,29.3981,29.3981,29.3981,35.057045800225,0
+IVRS.US,D,20240502,000000,29.8769,29.8769,29.8769,29.8769,28.683037472912,0
+IVRS.US,D,20240503,000000,30.5502,30.5502,30.5502,30.5502,83.924442976298,0
+IVRS.US,D,20240506,000000,30.8109,30.8109,30.8109,30.8109,39.306384685102,0
+IVRS.US,D,20240507,000000,30.653,30.653,30.653,30.653,5.3116736060949,0
+IVRS.US,D,20240508,000000,30.3449,30.3449,30.3449,30.3449,5.3116736060949,0
+IVRS.US,D,20240509,000000,30.2211,30.2211,30.2211,30.2211,5.3116736060949,0
+IVRS.US,D,20240510,000000,30.0702,30.0702,30.0702,30.0702,13.810351375847,0
+IVRS.US,D,20240513,000000,30.1301,30.1301,30.1301,30.1301,7.4363430485327,0
+IVRS.US,D,20240514,000000,30.4992,30.4992,30.4992,30.4992,62.677748551919,0
+IVRS.US,D,20240515,000000,30.9893,30.9893,30.9893,30.9893,37.181715242665,0
+IVRS.US,D,20240516,000000,30.6824,30.6824,30.6824,30.6824,13.810351375847,0
+IVRS.US,D,20240517,000000,30.7624,30.7652,30.6965,30.7652,542.85304254289,0
+IVRS.US,D,20240520,000000,30.8118,30.8118,30.8118,30.8118,32.932376357788,0
+IVRS.US,D,20240521,000000,30.4611,30.5154,30.4611,30.5154,669.27087436795,0
+IVRS.US,D,20240522,000000,30.4989,30.5583,30.4989,30.5583,428.12089265124,0
+IVRS.US,D,20240523,000000,30.7813,30.7813,30.3113,30.3113,171.03589011625,0
+IVRS.US,D,20240524,000000,30.5312,30.5312,30.5312,30.5312,42.493388848759,0
+IVRS.US,D,20240528,000000,30.3389,30.344,30.3389,30.344,731.94862291987,0
+IVRS.US,D,20240529,000000,29.887,30.0018,29.887,29.9886,488.67397176072,0
+IVRS.US,D,20240530,000000,29.9236,29.9236,29.9236,29.9236,55.241405503386,0
+IVRS.US,D,20240531,000000,29.8964,29.9916,29.5669,29.9916,580.03475778555,0
+IVRS.US,D,20240603,000000,30.2345,30.2345,30.2345,30.2345,86.049112418735,0
+IVRS.US,D,20240604,000000,30.4244,30.4244,30.4244,30.4244,90.298451303611,0
+IVRS.US,D,20240605,000000,30.9354,30.9354,30.9354,30.9354,107.29580684311,0
+IVRS.US,D,20240606,000000,30.8472,30.8528,30.8472,30.8528,379.25349547517,0
+IVRS.US,D,20240607,000000,30.5987,30.5987,30.5987,30.5987,23.371363866818,0
+IVRS.US,D,20240610,000000,30.4518,30.6209,30.4518,30.6209,378.19116075395,0
+IVRS.US,D,20240611,000000,30.5539,30.5539,30.5539,30.5539,5.3110024950731,0
+IVRS.US,D,20240612,000000,30.917,30.9845,30.917,30.9845,429.1290016019,0
+IVRS.US,D,20240613,000000,30.7266,30.7266,30.7266,30.7266,22.306210479307,0
+IVRS.US,D,20240614,000000,30.5686,30.6529,30.5686,30.6529,393.01418463541,0
+IVRS.US,D,20240617,000000,30.9626,30.9626,30.9626,30.9626,67.980831936935,0
+IVRS.US,D,20240618,000000,30.9564,30.9564,30.9564,30.9564,4.2488019960584,0
+IVRS.US,D,20240620,000000,30.8757,30.8757,30.8757,30.8757,5.3110024950731,0
+IVRS.US,D,20240621,000000,30.7763,30.7763,30.7763,30.7763,82.85163892314,0
+IVRS.US,D,20240624,000000,30.6533,30.6533,30.6417,30.6417,468.43042006545,0
+IVRS.US,D,20240625,000000,30.7581,30.7581,30.7581,30.7581,40.363618962555,0
+IVRS.US,D,20240626,000000,30.7381,30.917,30.7381,30.9038,1407.4156611943,0
+IVRS.US,D,20240627,000000,30.9321,30.9321,30.9321,30.9321,7.4354034931024,0
+IVRS.US,D,20240628,000000,31.03,31.03,30.9059,30.9059,376.01897665118,0
+IVRS.US,D,20240701,000000,30.8726,30.8726,30.8726,30.8726,9.5598044911315,0
+IVRS.US,D,20240702,000000,30.6346,30.9551,30.6346,30.9551,379.20557814821,0
+IVRS.US,D,20240703,000000,31.1343,31.1343,31.1343,31.1343,2.1244009980293,0
+IVRS.US,D,20240705,000000,31.2984,31.2984,31.2984,31.2984,96.660245410331,0
+IVRS.US,D,20240708,000000,31.3877,31.3877,31.3688,31.3794,696.80352735359,0
+IVRS.US,D,20240709,000000,31.4254,31.4254,31.3853,31.3853,245.36831527237,0
+IVRS.US,D,20240710,000000,31.477,31.6118,31.477,31.6118,1068.5737020087,0
+IVRS.US,D,20240711,000000,31.8113,31.8113,31.5666,31.5832,3901.4624328808,0
+IVRS.US,D,20240712,000000,31.7078,31.9902,31.7078,31.9491,480.11462555461,0
+IVRS.US,D,20240715,000000,31.7636,31.7636,31.7636,31.7636,130.6506613788,0
+IVRS.US,D,20240716,000000,31.7078,31.7958,31.6889,31.7958,520.47824451716,0
+IVRS.US,D,20240717,000000,31.4254,31.4254,31.1428,31.1818,553.40645998662,0
+IVRS.US,D,20240718,000000,31.3218,31.3218,30.7287,30.7528,1128.0569299535,0
+IVRS.US,D,20240719,000000,30.3991,30.4339,30.3991,30.4339,1425.4730696776,0
+IVRS.US,D,20240722,000000,30.8457,30.9719,30.8457,30.9719,205.00469630982,0
+IVRS.US,D,20240723,000000,30.7945,30.8519,30.7945,30.8519,402.57398912654,0
+IVRS.US,D,20240724,000000,29.9605,29.9605,29.9605,29.9605,138.0860648719,0
+IVRS.US,D,20240725,000000,29.8775,29.8775,29.8775,29.8775,1.0622004990146,0
+IVRS.US,D,20240726,000000,30.1419,30.1419,30.1419,30.1419,22.306210479307,0
+IVRS.US,D,20240729,000000,30.1543,30.1543,30.1543,30.1543,2.1244009980293,0
+IVRS.US,D,20240730,000000,30.0051,30.0051,30.0051,30.0051,25.492811976351,0
+IVRS.US,D,20240731,000000,30.5874,30.5874,30.5717,30.5717,156.14347335515,0
+IVRS.US,D,20240801,000000,30.5686,30.5686,29.8976,29.8976,572.52606896888,0
+IVRS.US,D,20240802,000000,29.1,29.375,29.1,29.375,347.33956317778,0
+IVRS.US,D,20240805,000000,28.5896,28.5896,28.5896,28.5896,180.57408483248,0
+IVRS.US,D,20240806,000000,28.7705,29.1188,28.7705,28.8916,2387.8267217849,0
+IVRS.US,D,20240807,000000,28.5766,28.5766,28.5766,28.5766,5.3110024950731,0
+IVRS.US,D,20240808,000000,29.3102,29.3102,29.3102,29.3102,59.483227944819,0
+IVRS.US,D,20240809,000000,29.5611,29.6315,29.5611,29.6315,107.28225040047,0
+IVRS.US,D,20240812,000000,29.6365,29.6365,29.6233,29.6233,218.81330279701,0
+IVRS.US,D,20240813,000000,30.36,30.36,30.36,30.36,88.162641418214,0
+IVRS.US,D,20240814,000000,30.3804,30.3804,30.3161,30.3161,351.58836517384,0
+IVRS.US,D,20240815,000000,30.7487,30.7487,30.7487,30.7487,88.162641418214,0
+IVRS.US,D,20240816,000000,30.6439,30.7691,30.6439,30.7691,309.10034521326,0
+IVRS.US,D,20240819,000000,31.1255,31.1255,31.1255,31.1255,128.52626038077,0
+IVRS.US,D,20240820,000000,31.0825,31.0825,31.0825,31.0825,33.990415968468,0
+IVRS.US,D,20240821,000000,31.1335,31.4494,31.1335,31.4494,419.56919711078,0
+IVRS.US,D,20240822,000000,31.0439,31.0439,31.0439,31.0439,28.679413473394,0
+IVRS.US,D,20240823,000000,31.5019,31.5019,31.5019,31.5019,67.980831936935,0
+IVRS.US,D,20240826,000000,31.362,31.362,31.362,31.362,71.16743343398,0
+IVRS.US,D,20240827,000000,31.2841,31.4341,31.2841,31.4341,386.64098164132,0
+IVRS.US,D,20240828,000000,31.004,31.004,31.004,31.004,96.660245410331,0
+IVRS.US,D,20240829,000000,31.1183,31.1183,31.1183,31.1183,35.052616467483,0
+IVRS.US,D,20240830,000000,31.2396,31.2396,31.2396,31.2396,8.497603992117,0
+IVRS.US,D,20240903,000000,31.0016,31.0016,30.1723,30.1723,354.77496667089,0
+IVRS.US,D,20240904,000000,30.1544,30.1544,30.1473,30.1473,140.21046586993,0
+IVRS.US,D,20240905,000000,30.1733,30.3239,30.1733,30.1858,957.04264961217,0
+IVRS.US,D,20240906,000000,30.2674,30.2674,29.5707,29.5835,12767.649998155,0
+IVRS.US,D,20240909,000000,29.9569,29.9569,29.9569,29.9569,8.497603992117,0
+IVRS.US,D,20240910,000000,29.8898,29.8898,29.8898,29.8898,7.4354034931024,0
+IVRS.US,D,20240911,000000,29.9096,30.2953,29.9096,30.2953,437.62660559402,0
+IVRS.US,D,20240912,000000,30.2579,30.5428,30.2579,30.5428,636.25809890975,0
+IVRS.US,D,20240913,000000,30.7648,30.7648,30.7648,30.7648,11.684205489161,0
+IVRS.US,D,20240916,000000,30.8716,30.8716,30.8716,30.8716,8.497603992117,0
+IVRS.US,D,20240917,000000,30.8478,30.8478,30.8478,30.8478,3.1866014970438,0
+IVRS.US,D,20240918,000000,30.7357,30.7357,30.7357,30.7357,75.416235430038,0
+IVRS.US,D,20240919,000000,31.4535,31.4874,31.4535,31.4874,401.51178862753,0
+IVRS.US,D,20240920,000000,31.2748,31.2748,31.1857,31.1857,129.58846087978,0
+IVRS.US,D,20240923,000000,31.3091,31.3091,31.3091,31.3091,60.545428443834,0
+IVRS.US,D,20240924,000000,31.6983,31.9985,31.6983,31.9985,1652.7839764668,0
+IVRS.US,D,20240925,000000,31.849,31.849,31.7148,31.7148,4186.1321666166,0
+IVRS.US,D,20240926,000000,32.3008,32.3008,32.1596,32.2408,2144.5828075105,0
+IVRS.US,D,20240927,000000,32.3483,32.3483,32.3483,32.3483,31.866014970438,0
+IVRS.US,D,20240930,000000,32.1408,32.3009,32.1408,32.3009,110.46885189752,0
+IVRS.US,D,20241001,000000,32.0454,32.0454,32.0454,32.0454,69.04303243595,0
+IVRS.US,D,20241002,000000,32.3949,32.4335,32.3949,32.4335,199.69369381475,0
+IVRS.US,D,20241003,000000,32.0561,32.0561,31.9808,32.0297,427.00460060387,0
+IVRS.US,D,20241004,000000,32.4986,32.9161,32.4798,32.9161,11734.128912615,0
+IVRS.US,D,20241007,000000,32.7998,32.7998,32.6498,32.6498,552.3442594876,0
+IVRS.US,D,20241008,000000,32.2785,32.2785,32.2785,32.2785,21.244009980293,0
+IVRS.US,D,20241009,000000,32.2906,32.2906,32.2906,32.2906,3.1866014970438,0
+IVRS.US,D,20241010,000000,32.1177,32.1177,32.1177,32.1177,4.2488019960584,0
+IVRS.US,D,20241011,000000,31.9525,32.3291,31.9525,32.2678,739.29154731418,0
+IVRS.US,D,20241014,000000,32.3574,32.3574,32.3365,32.3365,354.77496667089,0
+IVRS.US,D,20241015,000000,31.8156,31.8156,31.8156,31.8156,125.33965888373,0
+IVRS.US,D,20241016,000000,31.8584,31.8584,31.7134,31.7134,606.51648493735,0
+IVRS.US,D,20241017,000000,31.5625,31.5625,31.5625,31.5625,3.1866014970438,0
+IVRS.US,D,20241018,000000,31.849,31.8537,31.8345,31.8345,748.8513518053,0
+IVRS.US,D,20241021,000000,31.8028,31.8028,31.8028,31.8028,42.488019960584,0
+IVRS.US,D,20241022,000000,31.8143,31.8143,31.8143,31.8143,45.674621457629,0
+IVRS.US,D,20241023,000000,31.4019,31.4019,31.4019,31.4019,1.0622004990146,0
+IVRS.US,D,20241024,000000,31.4019,31.4019,31.4019,31.4019,40.363618962555,0
+IVRS.US,D,20241025,000000,31.4725,31.4725,31.436,31.436,266.61232525267,0
+IVRS.US,D,20241028,000000,31.6731,31.6731,31.6731,31.6731,4.2488019960584,0
+IVRS.US,D,20241029,000000,31.8678,32.2318,31.8678,32.2318,403.63618962555,0
+IVRS.US,D,20241030,000000,32.3596,32.3596,32.3596,32.3596,60.545428443834,0
+IVRS.US,D,20241031,000000,32.0937,32.0937,32.0362,32.0362,676.62171787232,0
+IVRS.US,D,20241101,000000,32.122,32.122,32.122,32.122,970.85125609937,0
+IVRS.US,D,20241104,000000,32.2542,32.2542,32.2542,32.2542,9.5598044911315,0
+IVRS.US,D,20241105,000000,32.5456,32.9715,32.5456,32.9715,886.9374166772,0
+IVRS.US,D,20241106,000000,33.1388,33.163,32.9882,33.163,1067.5115015097,0
+IVRS.US,D,20241107,000000,34.0374,34.0374,34.0374,34.0374,37.177017465512,0
+IVRS.US,D,20241108,000000,33.4182,33.4182,33.4182,33.4182,382.39217964526,0
+IVRS.US,D,20241120,000000,32.9975,33.2283,32.9975,33.2283,1025.0234815491,0
+IVRS.US,D,20241121,000000,32.9957,33.2144,32.9957,33.2144,319.7223502034,0
+IVRS.US,D,20241126,000000,33.4965,33.4965,33.4371,33.4371,308.03814471424,0
+IVRS.US,D,20241203,000000,33.9212,34.1193,33.7789,34.1193,733.9805448191,0
+IVRS.US,D,20241204,000000,34.6342,34.7299,34.6342,34.7299,369.64577365709,0
+IVRS.US,D,20241216,000000,34.6074,34.6409,34.6074,34.6409,296.35393922508,0
+IVRS.US,D,20241219,000000,33.66,33.66,33.2869,33.2869,274,0
+IVRS.US,D,20241220,000000,33.0625,33.3696,33.0625,33.3696,553,0
+IVRS.US,D,20241230,000000,33.25,33.25,33.1961,33.1961,378,0
+IVRS.US,D,20250115,000000,32.932,33.0205,32.932,33.0205,152,0
+IVRS.US,D,20250131,000000,34.4913,34.4913,34.1177,34.1177,410,0
+IVRS.US,D,20250205,000000,34.83,34.8808,34.83,34.8808,166,0
+IVRS.US,D,20250206,000000,34.75,34.75,34.6953,34.6953,209,0
+IVRS.US,D,20250210,000000,35.02,35.02,34.9388,34.9388,232,0
+IVRS.US,D,20250212,000000,34.22,34.3446,34.22,34.3446,158,0
+IVRS.US,D,20250218,000000,34.99,35.1633,34.99,35.1633,211,0
+IVRS.US,D,20250220,000000,35.16,35.2901,35.16,35.2901,1090,0
+IVRS.US,D,20250227,000000,34.45,34.45,33.9463,33.9463,554,0
+IVRS.US,D,20250304,000000,33.2,33.6012,33.2,33.6012,483,0
+IVRS.US,D,20250327,000000,33.8,33.81,33.76,33.77,5134,0
+IVRS.US,D,20250331,000000,32.41,32.503,32.26,32.503,774,0
+IVRS.US,D,20250402,000000,32.845,33.0035,32.845,33.0035,116,0
+IVRS.US,D,20250404,000000,29.8,30.26,29.6014,29.6014,687,0
+IVRS.US,D,20250407,000000,29.09,29.16,28.35,29.0751,1373,0
+IVRS.US,D,20250408,000000,28.9,28.9,28.5349,28.5349,509,0
+IVRS.US,D,20250415,000000,31.62,31.62,31.62,31.62,125,0
+IVRS.US,D,20250417,000000,31.4,31.4,31.1884,31.1884,468,0
+IVRS.US,D,20250421,000000,30.82,30.82,30.55,30.7387,2475,0
+IVRS.US,D,20250422,000000,31.36,31.4054,31.36,31.4054,423,0
+IVRS.US,D,20250501,000000,33.406,33.406,33.2895,33.2895,251,0
+IVRS.US,D,20250505,000000,34.26,34.26,34.0959,34.0959,294,0
+IVRS.US,D,20250512,000000,34.9688,35.1452,34.9688,35.1452,482,0
+IVRS.US,D,20250513,000000,35.36,35.36,35.36,35.36,183,0
+IVRS.US,D,20250514,000000,35.31,35.36,35.31,35.33,1122,0
+IVRS.US,D,20250519,000000,35.22,35.2625,35.22,35.2625,454,0
+IVRS.US,D,20250520,000000,35.19,35.42,35.19,35.42,639,0
+IVRS.US,D,20250620,000000,36.08,36.08,35.8781,35.8781,206,0
+IVRS.US,D,20250624,000000,36.55,36.8066,36.55,36.8066,710,0
+IVRS.US,D,20250701,000000,37.4999,37.56,37.4191,37.4191,696,0
+IVRS.US,D,20250702,000000,37.27,37.3355,37.27,37.3355,272,0
+IVRS.US,D,20250723,000000,39.615,39.716,39.61,39.716,1015,0
+IVRS.US,D,20250724,000000,39.5122,39.5122,39.4381,39.4381,171,0
+IVRS.US,D,20250725,000000,39.51,39.51,39.3773,39.3773,4365,0
+IVRS.US,D,20250728,000000,39.12,39.34,39.12,39.24,2478,0
+IVRS.US,D,20250801,000000,38.9244,38.9743,38.9244,38.9743,457,0
+IVRS.US,D,20250807,000000,39.7898,39.861,39.7898,39.861,305,0
+IVRS.US,D,20250811,000000,40.0382,40.0382,39.9215,39.9215,258,0
+IVRS.US,D,20250812,000000,40.205,40.2779,40.205,40.2779,283,0
+IVRS.US,D,20250814,000000,40.775,40.775,40.6,40.6317,2250,0
+IVRS.US,D,20250818,000000,40.64,40.7459,40.54,40.7459,2452,0
+IVRS.US,D,20250819,000000,40.46,40.46,40.41,40.43,416,0
+IVRS.US,D,20250820,000000,40.16,40.2746,40.15,40.2746,764,0
+IVRS.US,D,20250821,000000,40.27,40.27,40.13,40.1922,565,0
+IVRS.US,D,20250822,000000,41.195,41.195,41.1886,41.1886,366,0
+IVRS.US,D,20250825,000000,41.45,41.45,41.2822,41.2822,514,0
+IVRS.US,D,20250826,000000,41.526,41.526,41.5072,41.5072,200,0
+IVRS.US,D,20250829,000000,41.7,41.7,41.6941,41.6941,2117,0
+IVRS.US,D,20250902,000000,40.8586,41.0664,40.65,41.0664,357,0
+IVRS.US,D,20250904,000000,41.05,41.1493,41.05,41.1423,1336,0
+IVRS.US,D,20250905,000000,41.19,41.69,41.19,41.5161,1521,0
+IVRS.US,D,20250908,000000,41.76,41.9863,41.76,41.9863,642,0
+IVRS.US,D,20250909,000000,41.9192,41.9358,41.88,41.9358,622,0
+IVRS.US,D,20250910,000000,41.0096,41.0096,40.9182,40.9182,425,0
+IVRS.US,D,20250911,000000,41.63,41.6309,41.6125,41.6309,1164,0
+IVRS.US,D,20250916,000000,42.018,42.06,41.94,41.9767,1473,0
+IVRS.US,D,20250917,000000,41.9757,42.0571,41.9757,42.0571,475,0
+IVRS.US,D,20250918,000000,42.34,42.41,42.34,42.396,612,0
+IVRS.US,D,20250919,000000,42.37,42.4085,42.37,42.4085,396,0
+IVRS.US,D,20250922,000000,42.7644,42.8088,42.7502,42.7502,646,0
+IVRS.US,D,20250924,000000,41.97,41.98,41.93,41.9573,906,0
+IVRS.US,D,20250925,000000,42.01,42.01,41.9,41.9532,392,0
+IVRS.US,D,20250926,000000,42.34,42.3922,42.34,42.3922,331,0
+IVRS.US,D,20250929,000000,42.89,42.89,42.8576,42.8576,653,0
+IVRS.US,D,20250930,000000,42.57,42.7523,42.57,42.7523,205,0
+IVRS.US,D,20251001,000000,42.7647,42.7647,42.7102,42.7102,173,0
+IVRS.US,D,20251009,000000,42.775,42.8404,42.775,42.8404,3013,0
+IVRS.US,D,20251010,000000,42.4,42.61,41.1847,41.1847,942,0
+IVRS.US,D,20251014,000000,41.48,41.48,41.2509,41.2509,121,0
+IVRS.US,D,20251015,000000,41.4801,41.515,41.47,41.512,6210,0
+IVRS.US,D,20251016,000000,41.41,41.41,41.07,41.133,724,0
+IVRS.US,D,20251017,000000,41.2016,41.2525,41.2016,41.2525,368,0
+IVRS.US,D,20251020,000000,41.68,41.73,41.68,41.73,564,0
+IVRS.US,D,20251021,000000,41.81,41.81,41.7776,41.7776,294,0
+IVRS.US,D,20251022,000000,41.64,41.64,41.298,41.298,106,0
+IVRS.US,D,20251024,000000,41.46,41.4973,41.46,41.4973,415,0
+IVRS.US,D,20251027,000000,41.9604,41.9604,41.8903,41.8903,595,0
+IVRS.US,D,20251028,000000,41.77,41.773,41.66,41.773,2824,0
+IVRS.US,D,20251030,000000,40.4,40.4,40.1748,40.1748,389,0
+IVRS.US,D,20251031,000000,40.3192,40.42,40.2822,40.2822,324,0
+IVRS.US,D,20251103,000000,39.814,39.8563,39.814,39.8563,325,0
+IVRS.US,D,20251104,000000,39.29,39.32,39.07,39.1005,1354,0
+IVRS.US,D,20251105,000000,39.1348,39.2784,39.1348,39.2784,645,0
+IVRS.US,D,20251107,000000,37.985,38.2144,37.86,38.2144,1029,0
+IVRS.US,D,20251111,000000,38.72,38.74,38.72,38.74,893,0
+IVRS.US,D,20251112,000000,38.794,38.794,38.7333,38.7333,325,0
+IVRS.US,D,20251113,000000,38.7457,38.7457,38.45,38.74,7304,0
+IVRS.US,D,20251114,000000,37.915,38.34,37.915,38.1423,1720,0
+IVRS.US,D,20251117,000000,37.69,37.84,37.33,37.4421,1622,0
+IVRS.US,D,20251118,000000,37.04,37.26,36.995,37.1536,1281,0
+IVRS.US,D,20251119,000000,37.2301,37.2301,37.0854,37.0854,105,0
+IVRS.US,D,20251120,000000,36.8187,36.8187,36.4308,36.4308,834,0
+IVRS.US,D,20251121,000000,36.88,37.12,36.88,36.8934,4901,0
+IVRS.US,D,20251128,000000,38.07,38.32,38.07,38.32,2191,0
+IVRS.US,D,20251201,000000,38.225,38.225,38.2204,38.2204,244,0
+IVRS.US,D,20251202,000000,38.33,38.49,38.33,38.3601,2453,0
+IVRS.US,D,20251204,000000,38.344,38.3644,38.344,38.3644,158,0
+IVRS.US,D,20251205,000000,38.547,38.6264,38.5401,38.6264,953,0
+IVRS.US,D,20251210,000000,38.57,38.57,38.55,38.55,490,0
+IVRS.US,D,20251211,000000,38.37,38.4651,38.37,38.4651,2508,0
+IVRS.US,D,20251212,000000,38.106,38.106,37.9063,37.9063,1679,0
+IVRS.US,D,20251216,000000,34.9089,34.9885,34.83,34.9885,498,0
+IVRS.US,D,20251217,000000,34.76,34.76,34.5568,34.5568,172,0
+IVRS.US,D,20251218,000000,34.88,34.9028,34.88,34.9028,468,0
+IVRS.US,D,20251219,000000,35.18,35.18,35.08,35.08,1185,0
+IVRS.US,D,20251222,000000,35.47,35.47,35.2619,35.2619,268,0
+IVRS.US,D,20251223,000000,35.0077,35.075,35.0077,35.075,133,0
+IVRS.US,D,20251229,000000,34.76,34.77,34.76,34.77,437,0
+IVRS.US,D,20251230,000000,34.92,34.92,34.7919,34.7919,219,0
+IVRS.US,D,20260106,000000,36.01,36.0727,36.01,36.0727,230,0
+IVRS.US,D,20260115,000000,36.84,36.84,36.7719,36.7719,158,0
+IVRS.US,D,20260121,000000,35.25,35.6,35.15,35.48,9945,0
+IVRS.US,D,20260122,000000,35.05,35.0722,35.05,35.0722,2590,0
+IVRS.US,D,20260123,000000,34.93,35.3009,34.93,35.3009,1169,0
+IVRS.US,D,20260127,000000,35.22,35.3706,35.18,35.3706,5578,0
+IVRS.US,D,20260128,000000,35.47,35.47,35.2123,35.2123,3754,0
+IVRS.US,D,20260129,000000,34.75,34.79,34.4936,34.4936,409,0
+IVRS.US,D,20260202,000000,32.855,32.855,32.5227,32.5227,181,0
+IVRS.US,D,20260203,000000,30.83,31.1906,30.83,31.1906,2674,0
+IVRS.US,D,20260205,000000,29.58,29.87,29.26,29.2622,10075,0
+IVRS.US,D,20260206,000000,30.04,30.5121,29.83,30.5121,14541,0
+IVRS.US,D,20260209,000000,30.575,31.2,30.575,31.0706,511,0
+IVRS.US,D,20260211,000000,30.3,30.479,30.3,30.4592,1964,0
+IVRS.US,D,20260212,000000,30.1,30.1,29.52,29.6,3978,0
+IVRS.US,D,20260213,000000,29.78,30.15,29.78,30.056,1132,0
+IVRS.US,D,20260218,000000,30.22,30.2201,30.22,30.2201,415,0
diff --git a/daily/us/nyse etfs/1/iwb.us.txt b/daily/us/nyse etfs/1/iwb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2d4b277bf5628066c1f79ba7120409d05be9b2f
--- /dev/null
+++ b/daily/us/nyse etfs/1/iwb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IWB.US,D,20050225,000000,52.4873,52.9637,52.4376,52.9547,95008.963485521,0
+IWB.US,D,20050228,000000,52.9062,52.9062,52.4138,52.5865,223201.24170089,0
+IWB.US,D,20050301,000000,52.7651,52.9795,52.7651,52.9339,176069.54958771,0
+IWB.US,D,20050302,000000,52.7651,53.1592,52.657,52.9339,171628.31529807,0
+IWB.US,D,20050303,000000,53.1334,53.1671,52.6639,52.8982,211108.75214912,0
+IWB.US,D,20050304,000000,53.0858,53.5493,53.0858,53.4282,298460.41513527,0
+IWB.US,D,20050307,000000,53.3716,53.7537,53.3716,53.6138,157803.86527808,0
+IWB.US,D,20050308,000000,53.4936,53.6048,53.2713,53.3349,148062.97301125,0
+IWB.US,D,20050309,000000,53.2575,53.3349,52.788,52.788,142754.2471782,0
+IWB.US,D,20050310,000000,52.925,52.9547,52.5697,52.8615,280201.78360242,0
+IWB.US,D,20050311,000000,52.8823,53.0639,52.4198,52.5865,155213.48112231,0
+IWB.US,D,20050314,000000,52.7245,52.9062,52.529,52.9062,111165.8675392,0
+IWB.US,D,20050315,000000,53.0639,53.0788,52.521,52.5547,124369.67320293,0
+IWB.US,D,20050316,000000,52.4059,52.4059,51.9701,52.0893,177299.75536531,0
+IWB.US,D,20050317,000000,52.1141,52.2848,51.993,52.1558,146825.71445687,0
+IWB.US,D,20050318,000000,52.2759,52.2759,51.8203,52.0823,922779.26810048,0
+IWB.US,D,20050321,000000,52.1478,52.1478,51.6685,51.8799,71067.808950505,0
+IWB.US,D,20050322,000000,51.9989,52.1558,51.3787,51.3787,316351.29473624,0
+IWB.US,D,20050323,000000,51.4025,51.5404,51.2059,51.4183,162865.74392398,0
+IWB.US,D,20050324,000000,51.1921,51.3538,51.0521,51.061,234306.34250407,0
+IWB.US,D,20050328,000000,51.2059,51.3111,51.1117,51.1354,230359.81012827,0
+IWB.US,D,20050329,000000,51.0432,51.3022,50.6382,50.7196,293403.57418707,0
+IWB.US,D,20050330,000000,50.8933,51.4183,50.8833,51.4183,167429.89803743,0
+IWB.US,D,20050331,000000,51.3538,51.5623,51.337,51.4442,177669.52237626,0
+IWB.US,D,20050401,000000,51.719,51.8292,50.9478,51.1841,1181389.4793738,0
+IWB.US,D,20050404,000000,51.1444,51.33,50.8506,51.2367,95125.83807209,0
+IWB.US,D,20050405,000000,51.3875,51.5484,51.2526,51.4829,185440.67484359,0
+IWB.US,D,20050406,000000,51.6338,51.8124,51.4987,51.5484,240224.62975845,0
+IWB.US,D,20050407,000000,51.5791,51.9284,51.5484,51.8888,147933.00041066,0
+IWB.US,D,20050408,000000,51.9533,51.9533,51.3787,51.3787,131398.26902972,0
+IWB.US,D,20050411,000000,51.6426,51.6426,51.3458,51.4442,596307.23869105,0
+IWB.US,D,20050412,000000,51.3875,51.7815,50.9787,51.7012,254664.68643701,0
+IWB.US,D,20050413,000000,51.6426,51.6605,51.0342,51.1593,96240.176802657,0
+IWB.US,D,20050414,000000,51.1444,51.1444,50.4943,50.4943,186551.99095554,0
+IWB.US,D,20050415,000000,50.5261,50.6005,49.733,49.7975,262809.63607345,0
+IWB.US,D,20050418,000000,49.9117,50.0526,49.6338,49.9514,287358.33695072,0
+IWB.US,D,20050419,000000,50.2105,50.3802,50.0804,50.3157,203213.67231845,0
+IWB.US,D,20050420,000000,50.4119,50.4119,49.5028,49.6011,226903.94950816,0
+IWB.US,D,20050421,000000,50.1469,50.6154,49.9117,50.5578,184577.21345833,0
+IWB.US,D,20050422,000000,50.3802,50.544,49.8025,50.3305,183717.78223123,0
+IWB.US,D,20050425,000000,50.535,50.7434,50.4377,50.7345,264289.71165682,0
+IWB.US,D,20050426,000000,50.535,50.8754,50.266,50.3305,180260.91407158,0
+IWB.US,D,20050427,000000,50.2402,50.5658,49.9197,50.3961,197162.38984487,0
+IWB.US,D,20050428,000000,50.2987,50.3564,49.8432,49.8432,160891.97396631,0
+IWB.US,D,20050429,000000,50.139,50.4943,49.6993,50.4943,200618.25046498,0
+IWB.US,D,20050502,000000,50.656,50.7097,50.3652,50.656,116842.34530413,0
+IWB.US,D,20050503,000000,50.6789,50.8933,50.4844,50.6789,159657.73803057,0
+IWB.US,D,20050504,000000,50.8576,51.3111,50.6957,51.2784,133009.3247532,0
+IWB.US,D,20050505,000000,51.3875,51.4362,50.931,51.1593,130787.70006884,0
+IWB.US,D,20050506,000000,51.465,51.465,51.1206,51.1444,95620.539985932,0
+IWB.US,D,20050509,000000,51.1841,51.5057,51.1027,51.5057,92782.301103467,0
+IWB.US,D,20050510,000000,51.3022,51.3022,50.8258,50.9052,277363.54471995,0
+IWB.US,D,20050511,000000,50.9787,51.2129,50.6154,51.2059,145836.31062919,0
+IWB.US,D,20050512,000000,51.199,51.3022,50.6154,50.7196,97223.535393104,0
+IWB.US,D,20050513,000000,50.8179,50.8754,50.0993,50.4943,84146.679711344,0
+IWB.US,D,20050516,000000,50.5727,51.0114,50.5023,50.9787,113509.40450783,0
+IWB.US,D,20050517,000000,50.7772,51.3875,50.7345,51.3022,236155.17755884,0
+IWB.US,D,20050518,000000,51.5791,51.993,51.4739,51.9533,190500.53841041,0
+IWB.US,D,20050519,000000,51.9989,52.1796,51.8719,52.1478,147317.3937521,0
+IWB.US,D,20050520,000000,52.0893,52.1558,51.8947,52.0317,271564.14713122,0
+IWB.US,D,20050523,000000,52.123,52.4138,52.0743,52.3513,1139682.3801407,0
+IWB.US,D,20050524,000000,52.1955,52.3443,52.1141,52.2937,246267.85191572,0
+IWB.US,D,20050525,000000,52.2759,52.2759,51.9116,52.123,127579.69417543,0
+IWB.US,D,20050526,000000,52.258,52.4952,52.2501,52.4525,145836.31062919,0
+IWB.US,D,20050527,000000,52.4773,52.5458,52.3593,52.5458,64649.782084583,0
+IWB.US,D,20050531,000000,52.4198,52.521,52.2262,52.2362,134364.46543369,0
+IWB.US,D,20050601,000000,52.2937,52.8615,52.2431,52.7245,273293.08498081,0
+IWB.US,D,20050602,000000,52.6162,52.8446,52.521,52.7811,266992.94024099,0
+IWB.US,D,20050603,000000,52.7066,52.8615,52.4138,52.5458,149908.78544742,0
+IWB.US,D,20050606,000000,52.5617,52.6014,52.2759,52.529,403705.980341,0
+IWB.US,D,20050607,000000,52.657,53.0381,52.521,52.5945,207899.73871616,0
+IWB.US,D,20050608,000000,52.7553,52.7553,52.3751,52.5369,175081.15329956,0
+IWB.US,D,20050609,000000,52.4773,52.7473,52.2759,52.7324,227642.47599054,0
+IWB.US,D,20050610,000000,52.7066,52.8048,52.3671,52.5945,1028516.5126014,0
+IWB.US,D,20050613,000000,52.6322,52.9478,52.4615,52.7473,624072.00577805,0
+IWB.US,D,20050614,000000,52.7324,53.0162,52.6808,52.8892,221101.5293008,0
+IWB.US,D,20050615,000000,52.9795,53.0461,52.6481,52.925,178903.75831202,0
+IWB.US,D,20050616,000000,52.925,53.2575,52.925,53.2118,402349.83212099,0
+IWB.US,D,20050617,000000,53.5353,53.5969,53.2892,53.4519,395319.22121511,0
+IWB.US,D,20050620,000000,53.1334,53.4123,53.0312,53.2575,311416.3660723,0
+IWB.US,D,20050621,000000,53.2575,53.318,53.1006,53.1245,153981.26026564,0
+IWB.US,D,20050622,000000,53.311,53.4519,53.0858,53.3349,179519.36497059,0
+IWB.US,D,20050623,000000,53.2416,53.2575,52.5945,52.6401,285505.47173777,0
+IWB.US,D,20050624,000000,51.8719,52.6401,51.8719,52.1955,373356.87433546,0
+IWB.US,D,20050627,000000,51.4262,52.3443,51.4262,52.2759,211473.48146238,0
+IWB.US,D,20050628,000000,51.6039,52.7651,51.6039,52.6639,317336.66840576,0
+IWB.US,D,20050629,000000,52.8218,52.8446,52.5617,52.6639,134979.06455271,0
+IWB.US,D,20050630,000000,52.7811,52.797,52.2431,52.2431,2130938.0654963,0
+IWB.US,D,20050701,000000,52.4952,52.6084,52.3593,52.5697,146083.15781635,0
+IWB.US,D,20050705,000000,51.7975,52.9637,51.7975,52.9547,131030.51709783,0
+IWB.US,D,20050706,000000,52.8446,52.9716,52.4525,52.4525,306362.54774272,0
+IWB.US,D,20050707,000000,52.1042,52.6808,52.0575,52.6322,418515.80403052,0
+IWB.US,D,20050708,000000,52.7245,53.3637,52.7066,53.3637,227272.70897957,0
+IWB.US,D,20050711,000000,53.3944,53.713,53.3944,53.6048,206789.43014375,0
+IWB.US,D,20050712,000000,53.6386,53.9483,53.5016,53.7447,312900.47181383,0
+IWB.US,D,20050713,000000,53.7914,53.8401,53.6614,53.8162,142136.62544055,0
+IWB.US,D,20050714,000000,53.2962,54.2529,53.2962,53.8639,242077.49497139,0
+IWB.US,D,20050715,000000,53.8728,54.0346,53.7279,53.9235,364717.22278517,0
+IWB.US,D,20050718,000000,53.7051,53.8966,53.7051,53.7776,133009.3247532,0
+IWB.US,D,20050719,000000,54.0495,54.0842,53.8311,54.0753,289455.02673219,0
+IWB.US,D,20050720,000000,53.9235,54.375,53.8073,54.2858,165824.88755118,0
+IWB.US,D,20050721,000000,54.2073,54.2936,53.8014,53.9333,400748.8517929,0
+IWB.US,D,20050722,000000,53.8311,54.2451,53.8311,54.2451,247008.39347718,0
+IWB.US,D,20050725,000000,54.2529,54.4187,53.9562,54.109,235411.61337877,0
+IWB.US,D,20050726,000000,53.3349,54.2202,53.3349,54.0942,7684505.074477,0
+IWB.US,D,20050727,000000,54.2202,54.4187,54.0495,54.4187,785081.86187048,0
+IWB.US,D,20050728,000000,54.4812,54.7631,54.3085,54.6828,1542526.9141754,0
+IWB.US,D,20050729,000000,54.6906,54.7542,54.2858,54.385,955721.78088041,0
+IWB.US,D,20050801,000000,54.5031,54.5349,54.2936,54.3254,185938.39937604,0
+IWB.US,D,20050802,000000,54.5427,54.8257,54.4485,54.7542,165949.82245407,0
+IWB.US,D,20050803,000000,53.8549,54.8634,53.8549,54.7988,340415.36909506,0
+IWB.US,D,20050804,000000,54.6906,54.6906,54.3671,54.4335,309318.66875129,0
+IWB.US,D,20050805,000000,54.3353,54.385,53.9145,54.0277,1041105.7191461,0
+IWB.US,D,20050808,000000,54.1477,54.1805,53.713,53.72,313266.20866663,0
+IWB.US,D,20050809,000000,53.8798,54.2073,53.8798,54.1259,398648.13185326,0
+IWB.US,D,20050810,000000,54.3085,54.6311,53.9393,54.1349,380634.33242848,0
+IWB.US,D,20050811,000000,54.0942,54.4485,54.0495,54.4108,203949.1761822,0
+IWB.US,D,20050812,000000,54.2271,54.2936,53.9145,53.9949,656272.969457,0
+IWB.US,D,20050815,000000,53.9651,54.3919,53.9651,54.3085,735359.78560151,0
+IWB.US,D,20050816,000000,54.2133,54.2133,53.6138,53.7359,321534.07812687,0
+IWB.US,D,20050817,000000,52.9637,53.979,52.8048,53.7359,225542.76359044,0
+IWB.US,D,20050818,000000,53.4599,53.7776,53.4599,53.6138,317465.63346681,0
+IWB.US,D,20050819,000000,53.72,53.8966,53.6614,53.6783,709572.81863034,0
+IWB.US,D,20050822,000000,53.7359,54.0942,53.5621,53.8014,483040.65121221,0
+IWB.US,D,20050823,000000,53.9235,53.9235,53.4599,53.7537,163854.14021213,0
+IWB.US,D,20050824,000000,53.5969,53.9235,53.2635,53.3349,197537.19455352,0
+IWB.US,D,20050825,000000,52.5697,53.4848,52.5697,53.4034,154968.64901423,0
+IWB.US,D,20050826,000000,53.4361,53.4361,53.0549,53.0788,160646.1343187,0
+IWB.US,D,20050829,000000,53.0639,53.5175,52.915,53.4936,1656658.9781186,0
+IWB.US,D,20050830,000000,53.2118,53.3637,52.9478,53.2118,742271.50684174,0
+IWB.US,D,20050831,000000,53.326,53.8877,53.1245,53.8877,818764.91621187,0
+IWB.US,D,20050901,000000,53.8162,54.2202,53.6783,53.8639,887984.89764713,0
+IWB.US,D,20050902,000000,54.1011,54.117,53.72,53.8401,150154.62509503,0
+IWB.US,D,20050906,000000,54.0435,54.4664,53.8798,54.4664,447136.97972601,0
+IWB.US,D,20050907,000000,54.385,54.6221,54.3502,54.5497,192968.00274238,0
+IWB.US,D,20050908,000000,54.4335,54.5497,54.2858,54.3353,199508.9494321,0
+IWB.US,D,20050909,000000,54.5279,54.8752,54.4743,54.8306,268481.07614068,0
+IWB.US,D,20050912,000000,54.8078,54.8564,54.6966,54.7988,164839.51388165,0
+IWB.US,D,20050913,000000,54.6539,54.6768,54.3353,54.3502,1980290.7535665,0
+IWB.US,D,20050914,000000,54.3353,54.5199,53.6048,54.2688,791254.04908879,0
+IWB.US,D,20050915,000000,55.0391,55.0391,53.5175,54.1716,866143.45551221,0
+IWB.US,D,20050916,000000,54.3254,54.6768,54.2936,54.5954,243431.62811233,0
+IWB.US,D,20050919,000000,54.3671,54.5427,54.2073,54.3671,254290.88926789,0
+IWB.US,D,20050920,000000,54.4485,54.5686,53.8798,53.8798,176318.41185394,0
+IWB.US,D,20050921,000000,53.8162,53.8798,53.3716,53.3716,3214609.3075631,0
+IWB.US,D,20050922,000000,53.326,53.6962,53.1671,53.6138,421722.8023844,0
+IWB.US,D,20050923,000000,53.2962,53.5353,53.1671,53.3716,131030.51709783,0
+IWB.US,D,20050926,000000,52.8356,53.72,52.8356,53.4202,191489.94223809,0
+IWB.US,D,20050927,000000,53.4451,53.6455,53.2346,53.5106,474282.10999628,0
+IWB.US,D,20050928,000000,53.6307,53.6862,53.3032,53.5543,157562.05578863,0
+IWB.US,D,20050929,000000,53.4936,54.0346,53.3032,53.8639,234554.19723075,0
+IWB.US,D,20050930,000000,53.979,54.2133,53.9145,54.2133,652445.32674685,0
+IWB.US,D,20051003,000000,54.1716,54.3026,53.9731,54.109,119063.96998849,0
+IWB.US,D,20051004,000000,54.1636,54.2271,53.4361,53.4361,148553.64476693,0
+IWB.US,D,20051005,000000,53.5016,53.5016,52.7146,52.7245,210859.88988289,0
+IWB.US,D,20051006,000000,52.8356,52.8892,52.0079,52.513,172981.44089948,0
+IWB.US,D,20051007,000000,52.6887,52.7721,52.4525,52.6639,179400.47530494,0
+IWB.US,D,20051010,000000,52.7146,52.7651,52.2114,52.2362,877493.38842345,0
+IWB.US,D,20051011,000000,52.398,52.529,52.131,52.1399,91674.007610136,0
+IWB.US,D,20051012,000000,51.993,52.3751,51.596,51.6605,206296.74330899,0
+IWB.US,D,20051013,000000,51.6426,51.854,51.3111,51.6258,149293.17878885,0
+IWB.US,D,20051014,000000,51.9116,52.2183,51.6426,52.1141,169277.72555267,0
+IWB.US,D,20051017,000000,52.2362,52.3821,52.0743,52.3821,73291.448713941,0
+IWB.US,D,20051018,000000,52.3264,52.3264,51.7747,51.7747,97103.638187916,0
+IWB.US,D,20051019,000000,51.5623,52.6014,51.4511,52.6014,149416.09861266,0
+IWB.US,D,20051020,000000,52.4198,52.6222,51.6258,51.7815,198524.58330213,0
+IWB.US,D,20051021,000000,51.9364,52.2501,51.7012,51.9364,303518.26362301,0
+IWB.US,D,20051024,000000,52.1558,52.8356,52.1558,52.8356,81803.142742719,0
+IWB.US,D,20051025,000000,52.7404,52.8615,52.3264,52.6481,109190.08250246,0
+IWB.US,D,20051026,000000,52.6401,52.9716,52.4287,52.4773,117709.83684755,0
+IWB.US,D,20051027,000000,52.521,52.5369,51.8372,51.9364,295627.2139505,0
+IWB.US,D,20051028,000000,52.1141,52.7066,51.993,52.6162,107343.26252675,0
+IWB.US,D,20051031,000000,52.9409,53.326,52.9409,52.9984,324992.9613656,0
+IWB.US,D,20051101,000000,53.1006,53.194,52.8823,52.9984,352138.09163588,0
+IWB.US,D,20051102,000000,52.9716,53.589,52.9716,53.589,86243.369492817,0
+IWB.US,D,20051103,000000,53.8966,53.979,53.58,53.7279,217645.66868069,0
+IWB.US,D,20051104,000000,53.8966,53.8966,53.5175,53.7845,448372.2232013,0
+IWB.US,D,20051107,000000,53.9235,53.9651,53.6386,53.8014,580880.80080342,0
+IWB.US,D,20051108,000000,53.713,53.8401,53.5721,53.7686,562624.18434966,0
+IWB.US,D,20051109,000000,53.7537,54.0346,53.6138,53.7617,222705.53224752,0
+IWB.US,D,20051110,000000,53.8639,54.3085,53.5353,54.2858,370642.56281634,0
+IWB.US,D,20051111,000000,54.1409,54.4574,54.1409,54.375,803220.59619814,0
+IWB.US,D,20051114,000000,54.4743,54.4942,54.2688,54.4425,133009.3247532,0
+IWB.US,D,20051115,000000,54.4018,54.5854,54.0674,54.1477,251450.63530635,0
+IWB.US,D,20051116,000000,54.3026,54.385,54.0842,54.2936,95125.83807209,0
+IWB.US,D,20051117,000000,54.4485,54.773,54.3353,54.7542,333010.96102007,0
+IWB.US,D,20051118,000000,55.0311,55.0618,54.6768,55.0311,113261.54978113,0
+IWB.US,D,20051121,000000,55.0708,55.3953,54.9527,55.3804,155953.01514422,0
+IWB.US,D,20051122,000000,55.2692,55.6722,55.1641,55.6237,102902.02823712,0
+IWB.US,D,20051123,000000,55.6722,56.0544,55.6237,55.9005,212958.59474344,0
+IWB.US,D,20051125,000000,56.0047,56.0047,55.8281,55.9522,83534.095671394,0
+IWB.US,D,20051128,000000,56.0712,56.0712,55.4023,55.5125,281068.26760629,0
+IWB.US,D,20051129,000000,55.7427,55.843,55.444,55.5055,235536.54828167,0
+IWB.US,D,20051130,000000,55.4797,55.6167,55.1205,55.1205,562993.95136062,0
+IWB.US,D,20051201,000000,55.5125,55.8847,55.5125,55.8043,132635.52758409,0
+IWB.US,D,20051202,000000,55.8281,55.9145,55.6544,55.8598,80445.986983159,0
+IWB.US,D,20051205,000000,55.7963,55.7963,55.5333,55.7506,93770.697391609,0
+IWB.US,D,20051206,000000,55.9522,56.1834,55.7149,55.7149,144235.3303011,0
+IWB.US,D,20051207,000000,55.8191,55.8767,55.3229,55.5412,106234.96903342,0
+IWB.US,D,20051208,000000,55.4618,55.7864,55.2514,55.5125,806676.45681825,0
+IWB.US,D,20051209,000000,55.6802,55.7963,55.4023,55.6237,174342.62681719,0
+IWB.US,D,20051212,000000,55.7358,55.8598,55.4886,55.7427,182110.7566659,0
+IWB.US,D,20051213,000000,55.6544,56.1516,55.6385,55.9223,334859.79607485,0
+IWB.US,D,20051214,000000,56.0137,56.362,55.969,56.239,178903.75831202,0
+IWB.US,D,20051215,000000,56.2876,56.3055,56.0306,56.1031,129919.20098589,0
+IWB.US,D,20051216,000000,56.2975,56.3273,55.9522,55.9869,575207.34565711,0
+IWB.US,D,20051219,000000,56.0871,56.1189,55.5502,55.5502,226036.45796474,0
+IWB.US,D,20051220,000000,55.6722,55.8141,55.4708,55.581,278347.91084994,0
+IWB.US,D,20051221,000000,55.9075,56.0544,55.6464,55.7358,83898.824984653,0
+IWB.US,D,20051222,000000,55.6802,55.7774,55.5195,55.7774,229979.96772192,0
+IWB.US,D,20051223,000000,55.837,55.843,55.6634,55.8191,118941.05016468,0
+IWB.US,D,20051227,000000,55.9869,55.9869,55.2425,55.309,140900.37442572,0
+IWB.US,D,20051228,000000,55.4113,55.4966,55.2872,55.3804,178536.00638014,0
+IWB.US,D,20051229,000000,55.4191,55.4886,55.173,55.173,125232.12704864,0
+IWB.US,D,20051230,000000,55.0539,55.0936,54.8564,54.8693,259716.48968752,0
+IWB.US,D,20060103,000000,55.2267,55.8678,54.7899,55.8043,981135.95822202,0
+IWB.US,D,20060104,000000,55.8191,56.1189,55.7506,56.0216,318203.15240964,0
+IWB.US,D,20060105,000000,56.0782,56.1834,55.9075,56.0712,766329.53596332,0
+IWB.US,D,20060106,000000,56.4762,56.6261,56.1834,56.5338,265274.0777868,0
+IWB.US,D,20060109,000000,56.5417,56.8613,56.5417,56.7859,692792.24760178,0
+IWB.US,D,20060110,000000,56.5883,56.8444,56.5417,56.761,239856.87782657,0
+IWB.US,D,20060111,000000,56.8364,57.0827,56.7352,56.9863,197410.24457155,0
+IWB.US,D,20060112,000000,56.9705,56.9774,56.634,56.761,206296.74330899,0
+IWB.US,D,20060113,000000,56.6658,56.7997,56.5338,56.6915,258114.50181988,0
+IWB.US,D,20060117,000000,56.5248,56.5814,56.3462,56.5685,127949.46118638,0
+IWB.US,D,20060118,000000,56.239,56.4762,56.0306,56.3859,168294.36696223,0
+IWB.US,D,20060119,000000,56.5001,56.7799,56.3273,56.5883,226655.08724193,0
+IWB.US,D,20060120,000000,56.5973,56.5973,55.5273,55.573,208392.42555092,0
+IWB.US,D,20060123,000000,55.6634,55.8598,55.5502,55.6802,276869.85034566,0
+IWB.US,D,20060124,000000,55.8847,56.0712,55.7427,55.837,262809.63607345,0
+IWB.US,D,20060125,000000,55.9303,56.0624,55.5412,55.7686,326964.71624419,0
+IWB.US,D,20060126,000000,56.1447,56.231,55.8678,56.1516,173720.97492139,0
+IWB.US,D,20060127,000000,56.2975,56.6658,56.1576,56.5764,341151.88049835,0
+IWB.US,D,20060130,000000,56.6488,56.7522,56.5596,56.643,178656.91112486,0
+IWB.US,D,20060131,000000,56.5814,56.6181,56.2241,56.2241,525358.31940619,0
+IWB.US,D,20060201,000000,56.4762,56.6102,56.3273,56.5764,263050.43802336,0
+IWB.US,D,20060202,000000,56.4762,56.5417,55.9442,56.1358,85504.843010443,0
+IWB.US,D,20060203,000000,55.8191,56.1031,55.6544,55.7427,85008.126017523,0
+IWB.US,D,20060206,000000,55.8598,55.9223,55.6464,55.8191,326715.85397795,0
+IWB.US,D,20060207,000000,55.7963,55.8926,55.3229,55.3477,52561.322690966,0
+IWB.US,D,20060208,000000,55.6077,55.8598,55.4023,55.7774,199632.87679546,0
+IWB.US,D,20060209,000000,55.8678,56.2073,55.7279,55.7279,155339.42356474,0
+IWB.US,D,20060210,000000,55.6722,56.0306,55.3477,55.8847,221470.28877222,0
+IWB.US,D,20060213,000000,55.7209,55.8281,55.4618,55.6802,299201.96423626,0
+IWB.US,D,20060214,000000,55.7427,56.3372,55.5909,56.1755,337205.34812256,0
+IWB.US,D,20060215,000000,56.2161,56.4494,56.0624,56.3938,210366.19550859,0
+IWB.US,D,20060216,000000,56.6102,56.8881,56.4594,56.8156,243431.62811233,0
+IWB.US,D,20060217,000000,56.9536,56.9536,56.6737,56.7522,208020.64346088,0
+IWB.US,D,20060221,000000,56.9536,57.0092,56.5506,56.6837,85132.053380868,0
+IWB.US,D,20060222,000000,56.6837,57.1055,56.6837,56.9446,313763.93319908,0
+IWB.US,D,20060223,000000,56.9774,57.1213,56.761,56.8444,181125.38299638,0
+IWB.US,D,20060224,000000,56.9536,57.0747,56.8067,57.0013,281804.77900959,0
+IWB.US,D,20060227,000000,57.0827,57.3486,57.0013,57.0975,173849.93998243,0
+IWB.US,D,20060228,000000,57.027,57.035,56.4831,56.6062,140779.46968098,0
+IWB.US,D,20060301,000000,56.77,57.1372,56.6488,57.0181,235536.54828167,0
+IWB.US,D,20060302,000000,56.8791,57.0528,56.7352,57.0449,197291.35490591,0
+IWB.US,D,20060303,000000,56.7859,58.0206,56.7522,56.902,130047.1585074,0
+IWB.US,D,20060306,000000,56.8613,56.9258,56.4017,56.5079,193589.65463818,0
+IWB.US,D,20060307,000000,56.5079,56.5079,56.1933,56.3273,81923.039947907,0
+IWB.US,D,20060308,000000,56.3204,56.5506,56.0216,56.5169,962504.53705959,0
+IWB.US,D,20060309,000000,56.6062,56.6737,56.2073,56.239,120664.95031658,0
+IWB.US,D,20060310,000000,56.3273,56.7253,56.1933,56.6181,117709.83684755,0
+IWB.US,D,20060313,000000,56.8534,56.8951,56.6102,56.761,100929.26581899,0
+IWB.US,D,20060314,000000,56.7442,57.3396,56.5417,57.3318,297846.82355578,0
+IWB.US,D,20060315,000000,57.2534,57.6344,57.2196,57.6176,108949.28055254,0
+IWB.US,D,20060316,000000,57.6344,57.8935,57.6344,57.7248,152869.94415368,0
+IWB.US,D,20060317,000000,57.6344,57.8459,57.6344,57.7615,269096.68279925,0
+IWB.US,D,20060320,000000,57.838,57.8528,57.6017,57.7168,364717.22278517,0
+IWB.US,D,20060321,000000,57.7,57.8935,57.2534,57.2771,480820.0340674,0
+IWB.US,D,20060322,000000,57.301,57.7168,57.301,57.6911,491802.21504677,0
+IWB.US,D,20060323,000000,57.6911,57.6911,57.3754,57.5918,273293.08498081,0
+IWB.US,D,20060324,000000,57.4827,57.5422,57.2364,57.4072,328936.47112277,0
+IWB.US,D,20060327,000000,57.3576,57.432,57.2364,57.3396,309816.39328375,0
+IWB.US,D,20060328,000000,57.3754,57.5422,56.9198,57.0449,397043.12136701,0
+IWB.US,D,20060329,000000,57.2037,57.5759,57.0449,57.5114,174210.63913753,0
+IWB.US,D,20060330,000000,57.4737,57.7883,57.2286,57.3486,161139.82869301,0
+IWB.US,D,20060331,000000,57.4578,57.5282,57.1144,57.2941,1903667.3715958,0
+IWB.US,D,20060403,000000,57.3833,57.7615,57.2196,57.2771,560403.56720484,0
+IWB.US,D,20060404,000000,57.3576,57.6911,57.163,57.6096,203702.32899505,0
+IWB.US,D,20060405,000000,57.6662,57.9194,57.5679,57.8657,129552.45659355,0
+IWB.US,D,20060406,000000,57.8131,57.8747,57.4657,57.7168,408517.98918113,0
+IWB.US,D,20060407,000000,57.8657,58.0116,57.0975,57.2286,277116.69753281,0
+IWB.US,D,20060410,000000,57.2196,57.441,57.0588,57.2534,287850.01624594,0
+IWB.US,D,20060411,000000,57.2941,57.424,56.634,56.761,232331.56500686,0
+IWB.US,D,20060412,000000,56.8315,56.9863,56.7997,56.8534,108452.56355962,0
+IWB.US,D,20060413,000000,56.7174,57.027,56.6737,56.9358,82913.451315128,0
+IWB.US,D,20060417,000000,56.9774,57.0905,56.5338,56.8067,486003.82499757,0
+IWB.US,D,20060418,000000,56.9358,57.8131,56.9358,57.7,184330.36627118,0
+IWB.US,D,20060419,000000,57.7615,57.9024,57.5918,57.8747,168786.04625745,0
+IWB.US,D,20060420,000000,57.8835,58.1833,57.7347,57.9194,116475.60091179,0
+IWB.US,D,20060421,000000,58.216,58.216,57.7,57.8657,122396.9107848,0
+IWB.US,D,20060424,000000,57.7476,57.838,57.56,57.7347,260957.77840005,0
+IWB.US,D,20060425,000000,57.7793,57.8747,57.3754,57.5025,401238.51600904,0
+IWB.US,D,20060426,000000,57.6176,57.8657,57.5025,57.6513,181622.0999893,0
+IWB.US,D,20060427,000000,57.2364,58.0633,57.1809,57.8597,284893.89523736,0
+IWB.US,D,20060428,000000,57.7536,58.095,57.7536,57.8835,115976.86883979,0
+IWB.US,D,20060501,000000,58.0791,58.1386,57.5282,57.6256,197162.38984487,0
+IWB.US,D,20060502,000000,57.8747,57.9511,57.6662,57.9441,312900.47181383,0
+IWB.US,D,20060503,000000,57.7536,57.8835,57.5114,57.7406,91179.305696295,0
+IWB.US,D,20060504,000000,57.9511,58.0284,57.838,57.8747,119309.8096361,0
+IWB.US,D,20060505,000000,58.3481,58.5982,58.1695,58.5743,61319.863906894,0
+IWB.US,D,20060508,000000,58.4206,58.5833,58.4106,58.5178,110176.46371152,0
+IWB.US,D,20060509,000000,58.4861,58.5833,58.3937,58.4771,324497.25191222,0
+IWB.US,D,20060510,000000,58.5337,58.5426,58.1923,58.3868,194941.77270005,0
+IWB.US,D,20060511,000000,58.3481,58.356,57.6176,57.6741,76617.336733472,0
+IWB.US,D,20060512,000000,57.5025,57.6176,56.9863,56.9863,182975.22559069,0
+IWB.US,D,20060515,000000,56.9774,57.1977,56.7442,57.1462,173102.3456442,0
+IWB.US,D,20060516,000000,57.3318,57.3318,56.9198,57.0092,621846.35093554,0
+IWB.US,D,20060517,000000,56.7352,56.8315,55.9522,55.9522,780395.79547277,0
+IWB.US,D,20060518,000000,56.231,56.3552,55.7209,55.7774,853071.63752814,0
+IWB.US,D,20060519,000000,56.0137,56.1516,55.4797,55.9442,279831.00905192,0
+IWB.US,D,20060522,000000,55.6544,56.0306,55.3159,55.6891,161631.50798824,0
+IWB.US,D,20060523,000000,56.0951,56.2548,55.2345,55.2345,383101.79676045,0
+IWB.US,D,20060524,000000,55.4361,55.843,54.9686,55.5333,817040.00852043,0
+IWB.US,D,20060525,000000,55.8281,56.2003,55.7427,56.1834,557436.36326133,0
+IWB.US,D,20060526,000000,56.4494,56.5417,56.1666,56.5338,98336.866584131,0
+IWB.US,D,20060530,000000,56.2787,56.3462,55.5055,55.5055,412836.30364697,0
+IWB.US,D,20060531,000000,55.7963,56.1576,55.6634,56.1119,326101.25485893,0
+IWB.US,D,20060601,000000,56.1119,56.8692,56.1119,56.8444,156078.95758665,0
+IWB.US,D,20060602,000000,56.8534,57.0449,56.643,56.9863,126842.17523259,0
+IWB.US,D,20060605,000000,56.9258,56.9258,55.9223,55.9223,84272.622153767,0
+IWB.US,D,20060606,000000,56.0871,56.1666,55.4797,55.8926,159780.65785437,0
+IWB.US,D,20060607,000000,55.9522,56.2787,55.5195,55.5195,149167.23634642,0
+IWB.US,D,20060608,000000,55.2782,55.705,54.6043,55.5333,1397308.2252839,0
+IWB.US,D,20060609,000000,55.7209,55.843,55.2107,55.2782,121902.20887095,0
+IWB.US,D,20060612,000000,55.3716,55.4886,54.6133,54.6133,101422.96019328,0
+IWB.US,D,20060613,000000,54.4485,55.0023,53.9562,53.9562,335604.36779447,0
+IWB.US,D,20060614,000000,54.1011,54.4485,53.8549,54.2599,374098.42343645,0
+IWB.US,D,20060615,000000,54.5031,55.6464,54.5031,55.5502,319312.45344251,0
+IWB.US,D,20060616,000000,55.4023,55.5055,55.0778,55.2267,121409.52203619,0
+IWB.US,D,20060619,000000,55.5195,55.5195,54.6828,54.7542,220363.00281843,0
+IWB.US,D,20060620,000000,54.8306,55.1462,54.7225,54.8257,77606.740561155,0
+IWB.US,D,20060621,000000,54.8078,55.6315,54.8078,55.3229,96975.680666413,0
+IWB.US,D,20060622,000000,55.0311,55.1035,54.6966,54.8693,182852.3057669,0
+IWB.US,D,20060623,000000,54.8157,55.18,54.6768,54.9179,124369.67320293,0
+IWB.US,D,20060626,000000,54.8634,55.1303,54.7899,55.1303,73906.04783297,0
+IWB.US,D,20060627,000000,55.1641,55.2267,54.6221,54.6768,648868.56138201,0
+IWB.US,D,20060628,000000,54.8385,54.9954,54.5427,54.8634,629244.71377329,0
+IWB.US,D,20060629,000000,55.2345,56.1031,55.1552,56.0306,936598.68042276,0
+IWB.US,D,20060630,000000,56.247,56.2787,55.969,56.0047,1558319.0889159,0
+IWB.US,D,20060703,000000,56.2241,56.4414,56.0871,56.3462,165576.02528495,0
+IWB.US,D,20060705,000000,56.1516,56.1516,55.7279,55.9145,223448.08888805,0
+IWB.US,D,20060706,000000,56.0712,56.3273,56.0047,56.1189,273411.97464646,0
+IWB.US,D,20060707,000000,55.961,56.1933,55.6464,55.7864,121779.28904715,0
+IWB.US,D,20060710,000000,56.0216,56.1119,55.6634,55.8598,71566.541022504,0
+IWB.US,D,20060711,000000,55.6971,56.0137,55.444,55.9869,88711.841364326,0
+IWB.US,D,20060712,000000,55.9223,56.0047,55.3546,55.3804,70080.420201902,0
+IWB.US,D,20060713,000000,55.1115,55.2782,54.5854,54.5854,310552.90468705,0
+IWB.US,D,20060714,000000,54.5766,54.6311,54.0495,54.4187,98091.02693652,0
+IWB.US,D,20060717,000000,54.385,54.5279,54.117,54.2858,210983.81724624,0
+IWB.US,D,20060718,000000,54.5031,54.5497,53.8471,54.4108,474164.22787017,0
+IWB.US,D,20060719,000000,54.5427,55.5125,54.5427,55.3716,121532.44185999,0
+IWB.US,D,20060720,000000,55.5195,55.5333,54.8385,54.8475,367924.22113906,0
+IWB.US,D,20060721,000000,55.0708,55.0708,54.4018,54.4335,302041.21065827,0
+IWB.US,D,20060724,000000,54.6828,55.4191,54.6828,55.3804,364840.14260898,0
+IWB.US,D,20060725,000000,55.2692,55.8847,55.2345,55.705,95745.474888816,0
+IWB.US,D,20060726,000000,55.6385,55.9223,55.4191,55.6971,136461.15521515,0
+IWB.US,D,20060727,000000,55.9948,56.0137,55.3804,55.4886,815804.76504514,0
+IWB.US,D,20060728,000000,55.6802,56.2698,55.6802,56.1576,347445.98000094,0
+IWB.US,D,20060731,000000,56.1447,56.2003,55.9382,56.0712,377429.34915368,0
+IWB.US,D,20060801,000000,55.837,55.9303,55.581,55.843,792483.24732685,0
+IWB.US,D,20060802,000000,56.0624,56.3462,56.0047,56.1268,88222.177148181,0
+IWB.US,D,20060803,000000,55.7774,56.4335,55.7774,56.3055,181990.85946072,0
+IWB.US,D,20060804,000000,56.7442,56.9198,56.0216,56.2787,303396.35133874,0
+IWB.US,D,20060807,000000,56.1268,56.2161,55.969,56.0871,120911.79750373,0
+IWB.US,D,20060808,000000,56.247,56.4335,55.7774,55.8678,77109.016028695,0
+IWB.US,D,20060809,000000,56.2876,56.4256,55.5998,55.6315,143251.97171066,0
+IWB.US,D,20060810,000000,55.5591,55.9382,55.4191,55.9145,195807.24916439,0
+IWB.US,D,20060811,000000,55.7506,55.7774,55.4708,55.6634,128317.21311825,0
+IWB.US,D,20060814,000000,56.0216,56.239,55.6891,55.7506,147068.53148587,0
+IWB.US,D,20060815,000000,56.1268,56.5685,56.1268,56.5417,145344.63133397,0
+IWB.US,D,20060816,000000,56.7799,57.0588,56.634,56.9358,181622.0999893,0
+IWB.US,D,20060817,000000,56.8951,57.2771,56.8791,57.0747,182730.39348263,0
+IWB.US,D,20060818,000000,57.0975,57.301,56.8881,57.2623,164220.88460446,0
+IWB.US,D,20060821,000000,57.1909,57.1977,56.9705,57.0827,220729.74721076,0
+IWB.US,D,20060822,000000,57.0181,57.2712,56.9198,57.0827,65636.163293646,0
+IWB.US,D,20060823,000000,57.0747,57.2364,56.6737,56.8692,130294.00569454,0
+IWB.US,D,20060824,000000,56.9625,57.027,56.7442,56.9705,204442.87055651,0
+IWB.US,D,20060825,000000,56.8216,57.0827,56.7997,56.9943,149047.33914124,0
+IWB.US,D,20060828,000000,56.8534,57.3486,56.8534,57.2534,94386.304050177,0
+IWB.US,D,20060829,000000,57.1809,57.4161,56.9774,57.3913,111165.8675392,0
+IWB.US,D,20060830,000000,57.5025,57.5114,57.2941,57.3754,128933.82731637,0
+IWB.US,D,20060831,000000,57.5114,57.5511,57.3486,57.441,407162.84850065,0
+IWB.US,D,20060901,000000,57.5511,57.7883,57.4737,57.7,218633.0574293,0
+IWB.US,D,20060905,000000,57.7715,57.9114,57.6096,57.8459,207037.28487044,0
+IWB.US,D,20060906,000000,57.6573,57.6573,57.2126,57.2196,246393.79435814,0
+IWB.US,D,20060907,000000,57.1531,57.301,56.8791,56.9705,176684.14870674,0
+IWB.US,D,20060908,000000,57.0588,57.2623,57.0013,57.163,129552.45659355,0
+IWB.US,D,20060911,000000,56.8315,57.3486,56.8315,57.2454,190748.3931371,0
+IWB.US,D,20060912,000000,57.3188,57.8835,57.2712,57.838,93155.090733041,0
+IWB.US,D,20060913,000000,57.7406,58.1615,57.7099,58.095,130413.90289973,0
+IWB.US,D,20060914,000000,57.9809,58.0791,57.8835,58.0374,298460.41513527,0
+IWB.US,D,20060915,000000,58.3232,58.356,58.0633,58.095,395442.14103892,0
+IWB.US,D,20060918,000000,58.1833,58.3719,57.9967,58.1386,395810.90051034,0
+IWB.US,D,20060919,000000,58.1615,58.2796,57.7476,58.0374,203949.1761822,0
+IWB.US,D,20060920,000000,58.3144,58.5009,58.1773,58.3789,67612.955869933,0
+IWB.US,D,20060921,000000,58.4593,58.5178,57.9441,58.0791,117334.02459936,0
+IWB.US,D,20060922,000000,58.0791,58.0791,57.7,57.9114,669474.76004164,0
+IWB.US,D,20060925,000000,58.1118,58.4861,57.7248,58.356,106597.6832676,0
+IWB.US,D,20060926,000000,58.1386,58.5982,58.1118,58.5982,128196.30837353,0
+IWB.US,D,20060927,000000,58.5982,58.7212,58.4444,58.6547,675273.15009084,0
+IWB.US,D,20060928,000000,58.6468,58.7541,58.4294,58.6468,454171.62079004,0
+IWB.US,D,20060929,000000,58.612,58.7381,58.5178,58.5495,157929.80772051,0
+IWB.US,D,20061002,000000,58.5178,58.6468,58.2577,58.3481,429863.72186268,0
+IWB.US,D,20061003,000000,58.234,58.6379,58.1118,58.3937,239975.76749222,0
+IWB.US,D,20061004,000000,58.3937,59.1818,58.356,59.1173,410368.839315,0
+IWB.US,D,20061005,000000,59.0855,59.4002,59.0766,59.3704,149787.88070269,0
+IWB.US,D,20061006,000000,59.1322,59.2701,58.9714,59.2463,679223.71262479,0
+IWB.US,D,20061009,000000,59.2136,59.3922,59.0934,59.3108,312029.95765179,0
+IWB.US,D,20061010,000000,59.2781,59.4637,59.2304,59.4419,78222.347219723,0
+IWB.US,D,20061011,000000,59.2384,59.4806,59.0042,59.3009,104010.32173045,0
+IWB.US,D,20061012,000000,59.5212,59.9024,59.4577,59.8389,103270.78770853,0
+IWB.US,D,20061013,000000,59.8547,60.0513,59.7396,60.0343,76861.161302005,0
+IWB.US,D,20061016,000000,59.9936,60.21,59.8974,60.1545,122272.98342145,0
+IWB.US,D,20061017,000000,59.9024,60.0076,59.6046,59.9441,198029.88138828,0
+IWB.US,D,20061018,000000,60.3321,60.3559,59.814,60.0255,223816.84835946,0
+IWB.US,D,20061019,000000,59.822,60.09,59.822,60.0076,165212.30351123,0
+IWB.US,D,20061020,000000,60.0343,60.1385,59.8389,60.0602,210366.19550859,0
+IWB.US,D,20061023,000000,59.9669,60.477,59.8806,60.4066,351890.23690918,0
+IWB.US,D,20061024,000000,60.2776,60.5018,60.2349,60.5018,289578.95409554,0
+IWB.US,D,20061025,000000,60.4691,60.7053,60.3748,60.6309,249479.8879673,0
+IWB.US,D,20061026,000000,60.7638,61.0051,60.5187,60.9495,197537.19455352,0
+IWB.US,D,20061027,000000,60.7896,60.9078,60.4125,60.5277,179888.124442,0
+IWB.US,D,20061030,000000,60.4612,60.6547,60.3103,60.5018,175575.85521341,0
+IWB.US,D,20061031,000000,60.6229,60.6706,60.2696,60.4542,333379.72049149,0
+IWB.US,D,20061101,000000,60.6309,60.6964,59.9669,60.0602,172117.97951421,0
+IWB.US,D,20061102,000000,59.8716,60.075,59.814,59.9351,361761.1017766,0
+IWB.US,D,20061103,000000,60.218,60.218,59.7485,59.9272,133746.84369604,0
+IWB.US,D,20061106,000000,60.09,60.6964,60.09,60.617,109684.78441629,0
+IWB.US,D,20061107,000000,60.6408,60.9664,60.5942,60.7549,379893.79086703,0
+IWB.US,D,20061108,000000,60.5674,61.0269,60.4542,60.9247,213824.07120778,0
+IWB.US,D,20061109,000000,61.0269,61.0269,60.5277,60.617,165704.99034599,0
+IWB.US,D,20061110,000000,60.6646,60.746,60.4939,60.746,76372.5046254,0
+IWB.US,D,20061113,000000,60.7301,61.0358,60.6646,60.9167,117219.16509186,0
+IWB.US,D,20061114,000000,60.9922,61.3365,60.6706,61.3296,256631.4036179,0
+IWB.US,D,20061115,000000,61.2592,61.7008,61.2592,61.5211,202968.84021038,0
+IWB.US,D,20061116,000000,61.7167,61.7832,61.5559,61.672,184829.09834318,0
+IWB.US,D,20061117,000000,61.4854,61.679,61.4289,61.6472,195069.73022155,0
+IWB.US,D,20061120,000000,61.6859,61.8249,61.5807,61.6919,749915.70932711,0
+IWB.US,D,20061121,000000,61.7683,61.8179,61.6472,61.6472,152621.08188745,0
+IWB.US,D,20061122,000000,61.9221,62.0015,61.7911,61.8884,373474.75646157,0
+IWB.US,D,20061124,000000,61.7008,61.947,61.664,61.8011,75509.043240142,0
+IWB.US,D,20061127,000000,61.8011,61.8011,60.8592,60.874,470086.71535426,0
+IWB.US,D,20061128,000000,60.8353,61.1688,60.7123,61.1123,337821.96232067,0
+IWB.US,D,20061129,000000,61.3514,61.7762,61.3365,61.7256,215919.75344972,0
+IWB.US,D,20061130,000000,61.7762,61.9867,61.4854,61.6919,644055.54500234,0
+IWB.US,D,20061201,000000,61.8398,61.8636,61.1371,61.5966,224559.40499999,0
+IWB.US,D,20061204,000000,61.6859,62.2695,61.6859,62.2089,937213.27954179,0
+IWB.US,D,20061205,000000,62.2775,62.475,62.2001,62.475,770648.8579687,0
+IWB.US,D,20061206,000000,62.4899,62.5306,62.2874,62.3916,318945.70905017,0
+IWB.US,D,20061207,000000,62.5861,62.6258,62.1007,62.1951,374098.42343645,0
+IWB.US,D,20061208,000000,62.2001,62.4492,61.9867,62.1951,186551.99095554,0
+IWB.US,D,20061211,000000,62.2695,62.5057,62.2189,62.3737,308829.00453515,0
+IWB.US,D,20061212,000000,62.3916,62.4065,61.9867,62.3043,158916.18892957,0
+IWB.US,D,20061213,000000,62.5861,62.6179,62.2695,62.3916,230359.81012827,0
+IWB.US,D,20061214,000000,62.4065,62.9673,62.4065,62.862,234306.34250407,0
+IWB.US,D,20061215,000000,63.0963,63.128,62.862,62.871,290568.35792322,0
+IWB.US,D,20061218,000000,62.9752,63.1459,62.6348,62.7063,371627.93648586,0
+IWB.US,D,20061219,000000,62.5444,62.9504,62.4065,62.8154,283776.53388818,0
+IWB.US,D,20061220,000000,62.5306,62.741,62.475,62.4819,327703.24272656,0
+IWB.US,D,20061221,000000,62.5951,62.6258,62.1673,62.2874,323385.93580027,0
+IWB.US,D,20061222,000000,62.3043,62.3518,61.8715,61.9221,758432.44105358,0
+IWB.US,D,20061226,000000,61.9777,62.2943,61.9708,62.2943,206662.48016178,0
+IWB.US,D,20061227,000000,62.4144,62.6983,62.4144,62.6983,248368.57185535,0
+IWB.US,D,20061228,000000,62.6348,62.7063,62.4581,62.5534,712409.04243372,0
+IWB.US,D,20061229,000000,62.4581,62.6745,62.2089,62.2775,557193.54623234,0
+IWB.US,D,20070103,000000,62.4581,62.8154,61.8338,62.2437,841223.98008445,0
+IWB.US,D,20070104,000000,62.1256,62.9087,61.9043,62.335,501917.91202225,0
+IWB.US,D,20070105,000000,62.1425,62.1871,61.8089,61.9618,1445670.1231747,0
+IWB.US,D,20070108,000000,61.9936,62.2249,61.7683,62.1425,411234.31577933,0
+IWB.US,D,20070109,000000,62.2526,62.2616,61.8011,62.0829,1901571.6893539,0
+IWB.US,D,20070110,000000,61.9539,62.3658,61.8249,62.2616,205433.28192373,0
+IWB.US,D,20070111,000000,62.3827,62.8859,62.3827,62.7807,463301.944096,0
+IWB.US,D,20070112,000000,62.6903,63.138,62.6179,63.138,268726.91578829,0
+IWB.US,D,20070116,000000,63.0963,63.2194,62.9673,63.0963,382238.33537519,0
+IWB.US,D,20070117,000000,62.9991,63.2729,62.9027,63.0804,367430.52676477,0
+IWB.US,D,20070118,000000,63.0546,63.1857,62.731,62.9166,3665200.1328301,0
+IWB.US,D,20070119,000000,62.8442,63.0715,62.7886,63.0476,591127.47791904,0
+IWB.US,D,20070122,000000,63.0546,63.1211,62.5861,62.7221,797299.28632513,0
+IWB.US,D,20070123,000000,62.6903,63.0863,62.6437,62.9841,231221.25643445,0
+IWB.US,D,20070124,000000,62.9246,63.4913,62.9246,63.4725,1897866.9664675,0
+IWB.US,D,20070125,000000,63.4476,63.4993,62.7221,62.7975,1121423.7486078,0
+IWB.US,D,20070126,000000,62.8769,62.9504,62.4968,62.7578,564969.73639736,0
+IWB.US,D,20070129,000000,62.7658,62.9673,62.6119,62.7063,292908.87227322,0
+IWB.US,D,20070130,000000,62.8769,63.0388,62.741,63.0388,299819.58597391,0
+IWB.US,D,20070131,000000,62.9991,63.6412,62.862,63.4476,351890.23690918,0
+IWB.US,D,20070201,000000,63.6491,63.8833,63.5737,63.8585,378903.37949981,0
+IWB.US,D,20070202,000000,63.9399,64.0204,63.7861,64.0124,259474.68019806,0
+IWB.US,D,20070205,000000,63.931,64.0292,63.7861,63.9399,336831.55095345,0
+IWB.US,D,20070206,000000,64.0372,64.1007,63.7761,63.9875,373971.47345449,0
+IWB.US,D,20070207,000000,64.1404,64.2744,63.9935,64.1731,120911.79750373,0
+IWB.US,D,20070208,000000,64.0372,64.1643,63.8436,64.0461,183590.83224926,0
+IWB.US,D,20070209,000000,64.1404,64.2327,63.3891,63.6233,213824.07120778,0
+IWB.US,D,20070212,000000,63.6233,63.7206,63.265,63.3653,152293.63153715,0
+IWB.US,D,20070213,000000,63.5817,63.8745,63.5817,63.8745,278737.82865168,0
+IWB.US,D,20070214,000000,64.0124,64.4679,63.9875,64.3498,751844.1400055,0
+IWB.US,D,20070215,000000,64.3935,64.5066,64.2813,64.4858,151021.10909891,0
+IWB.US,D,20070216,000000,64.318,64.4769,64.1731,64.46,683420.11480636,0
+IWB.US,D,20070220,000000,64.3587,64.7022,64.1891,64.6625,617778.91381502,0
+IWB.US,D,20070221,000000,64.4521,64.6357,64.333,64.6039,523390.59468576,0
+IWB.US,D,20070222,000000,64.6039,64.7826,64.2744,64.5701,425543.39231777,0
+IWB.US,D,20070223,000000,64.4679,64.4928,64.1891,64.3419,158425.51717388,0
+IWB.US,D,20070226,000000,64.7498,64.7498,64.0372,64.2426,156338.90278781,0
+IWB.US,D,20070227,000000,63.7037,63.7126,61.6313,61.8398,459725.17873116,0
+IWB.US,D,20070228,000000,62.1256,62.7717,61.947,62.3827,596184.31886724,0
+IWB.US,D,20070301,000000,61.7256,62.4968,61.1123,62.2616,387338.50052359,0
+IWB.US,D,20070302,000000,62.0095,62.2249,61.4289,61.4536,437759.8092329,0
+IWB.US,D,20070305,000000,61.013,61.6313,60.7123,60.7301,267243.8175863,0
+IWB.US,D,20070306,000000,61.3207,61.9777,61.2165,61.8011,841340.85467101,0
+IWB.US,D,20070307,000000,61.7097,62.0582,61.4934,61.6224,194449.08586529,0
+IWB.US,D,20070308,000000,62.1177,62.3737,61.9618,62.1951,487978.60249477,0
+IWB.US,D,20070309,000000,62.4214,62.4819,61.9132,62.1742,111043.95525493,0
+IWB.US,D,20070312,000000,62.0015,62.475,61.9539,62.335,140161.84794334,0
+IWB.US,D,20070313,000000,62.0095,62.2249,61.0756,61.1768,680948.62031623,0
+IWB.US,D,20070314,000000,61.1906,61.5211,60.4443,61.4536,351642.3821825,0
+IWB.US,D,20070315,000000,61.4209,61.8715,61.3137,61.3137,1069970.7194101,0
+IWB.US,D,20070316,000000,61.8338,61.9618,61.3584,61.4289,163358.43075875,0
+IWB.US,D,20070319,000000,62.7489,62.7489,61.8011,62.1673,76995.164060744,0
+IWB.US,D,20070320,000000,62.2001,62.5861,62.065,62.5623,317834.39293823,0
+IWB.US,D,20070321,000000,62.6437,63.7286,62.5216,63.5737,257620.80744558,0
+IWB.US,D,20070322,000000,63.6879,63.7364,63.396,63.6332,238987.37120408,0
+IWB.US,D,20070323,000000,63.3653,63.524,63.2889,63.4387,210120.35586098,0
+IWB.US,D,20070326,000000,63.3891,63.4784,62.862,63.396,799397.99118569,0
+IWB.US,D,20070327,000000,63.2889,63.2889,62.871,63.0616,198524.58330213,0
+IWB.US,D,20070328,000000,62.8372,62.9504,62.4581,62.603,293772.33365848,0
+IWB.US,D,20070329,000000,63.0228,63.0863,62.3985,62.8154,281804.77900959,0
+IWB.US,D,20070330,000000,62.8859,63.1132,62.2249,62.7489,301053.82190966,0
+IWB.US,D,20070402,000000,62.871,62.9841,62.5782,62.9087,201359.79956597,0
+IWB.US,D,20070403,000000,63.2194,63.6491,63.1618,63.5151,143368.84629722,0
+IWB.US,D,20070404,000000,63.5518,63.6412,63.4308,63.5647,201114.9674579,0
+IWB.US,D,20070405,000000,63.5518,63.8833,63.4993,63.8278,467745.19346472,0
+IWB.US,D,20070409,000000,63.9479,64.0204,63.8119,63.8833,247751.95765725,0
+IWB.US,D,20070410,000000,63.8585,64.0551,63.803,63.9935,312900.47181383,0
+IWB.US,D,20070411,000000,64.064,64.0938,63.4993,63.6412,523390.59468576,0
+IWB.US,D,20070412,000000,63.5817,64.0204,63.4228,64.0204,250955.9333925,0
+IWB.US,D,20070413,000000,64.0719,64.2238,63.8436,64.2049,188654.72597425,0
+IWB.US,D,20070416,000000,64.5295,64.9046,64.4858,64.8541,190875.34311906,0
+IWB.US,D,20070417,000000,64.9275,65.1389,64.8232,64.9613,156078.95758665,0
+IWB.US,D,20070418,000000,64.7647,65.2193,64.7647,65.0426,281680.85164625,0
+IWB.US,D,20070419,000000,64.7737,65.1329,64.6783,65.0684,293525.48647133,0
+IWB.US,D,20070420,000000,65.4585,65.5746,65.2471,65.5746,237261.4559731,0
+IWB.US,D,20070423,000000,65.4952,65.6768,65.3543,65.4237,129309.63956456,0
+IWB.US,D,20070424,000000,65.4952,65.518,65.1072,65.388,354228.73618011,0
+IWB.US,D,20070425,000000,65.6908,66.0639,65.4664,65.9497,375330.64429313,0
+IWB.US,D,20070426,000000,66.0163,66.1373,65.8287,66.0074,146700.77955399,0
+IWB.US,D,20070427,000000,65.8038,66.0878,65.7225,65.923,441338.58967681,0
+IWB.US,D,20070430,000000,66.0301,66.0878,65.4148,65.4148,403214.30104578,0
+IWB.US,D,20070501,000000,65.5746,65.5914,65.124,65.5746,209747.5662314,0
+IWB.US,D,20070502,000000,65.5994,66.1741,65.5994,66.0232,230849.47434442,0
+IWB.US,D,20070503,000000,66.1979,66.3786,66.1026,66.3597,383592.46851614,0
+IWB.US,D,20070504,000000,66.5433,66.6545,66.315,66.4599,208762.19256188,0
+IWB.US,D,20070507,000000,66.6307,66.7041,66.5701,66.6048,254042.02700166,0
+IWB.US,D,20070508,000000,66.4678,66.589,66.2485,66.589,256761.37621848,0
+IWB.US,D,20070509,000000,66.4678,66.8956,66.4351,66.8163,155213.48112231,0
+IWB.US,D,20070510,000000,66.5651,66.6714,65.916,65.9826,191733.76680662,0
+IWB.US,D,20070511,000000,66.0878,66.5651,66.0878,66.5651,151882.55540508,0
+IWB.US,D,20070514,000000,66.5701,66.7696,66.2148,66.3786,242696.12424858,0
+IWB.US,D,20070515,000000,66.5016,66.8629,66.2485,66.2753,247379.16802767,0
+IWB.US,D,20070516,000000,66.4848,66.8411,66.2912,66.8411,452565.60276425,0
+IWB.US,D,20070517,000000,66.7696,66.9959,66.6307,66.7914,237019.64648365,0
+IWB.US,D,20070518,000000,66.9959,67.2331,66.9205,67.2083,147933.00041066,0
+IWB.US,D,20070521,000000,67.2698,67.5894,67.2241,67.3254,401907.52226319,0
+IWB.US,D,20070522,000000,67.3612,67.5894,67.2549,67.3254,467865.0906699,0
+IWB.US,D,20070523,000000,67.4822,67.7393,67.241,67.2599,270086.08662693,0
+IWB.US,D,20070524,000000,67.2549,67.5795,66.4848,66.5651,334493.05168252,0
+IWB.US,D,20070525,000000,66.8163,67.0217,66.7259,66.988,123136.44480671,0
+IWB.US,D,20070529,000000,66.988,67.2599,66.8569,67.1149,173963.79195038,0
+IWB.US,D,20070530,000000,66.8629,67.7065,66.8241,67.6986,311171.53396423,0
+IWB.US,D,20070531,000000,67.8067,67.9506,67.6123,67.768,214932.36470111,0
+IWB.US,D,20070601,000000,67.9348,68.178,67.8227,68.0251,214810.45241684,0
+IWB.US,D,20070604,000000,67.8534,68.1859,67.8157,68.1452,311542.30851473,0
+IWB.US,D,20070605,000000,67.9259,68.0023,67.5368,67.768,386735.99187904,0
+IWB.US,D,20070606,000000,67.5706,67.6191,66.9959,67.0724,204104.33727128,0
+IWB.US,D,20070607,000000,66.9393,67.0971,65.9497,65.9497,265274.0777868,0
+IWB.US,D,20070608,000000,65.916,66.6624,65.8118,66.6385,646399.08197096,0
+IWB.US,D,20070611,000000,66.5701,67.0217,66.4917,66.8877,586436.37382363,0
+IWB.US,D,20070612,000000,66.4421,66.8241,66.0381,66.0639,208020.64346088,0
+IWB.US,D,20070613,000000,66.3517,66.9959,66.2753,66.9959,409010.67601589,0
+IWB.US,D,20070614,000000,67.0137,67.4822,67.0137,67.3612,335720.2348415,0
+IWB.US,D,20070615,000000,67.8832,68.048,67.7135,67.7839,236281.12000127,0
+IWB.US,D,20070618,000000,67.9259,67.9259,67.6191,67.637,453060.30467809,0
+IWB.US,D,20070619,000000,67.6053,67.8664,67.4415,67.7929,390137.44536402,0
+IWB.US,D,20070620,000000,67.9854,68.0023,66.8808,66.8808,793348.72379119,0
+IWB.US,D,20070621,000000,66.8808,67.3512,66.5255,67.3433,1372877.4065327,0
+IWB.US,D,20070622,000000,67.0882,67.1408,66.3428,66.4599,2651242.5665729,0
+IWB.US,D,20070625,000000,66.4848,66.8808,65.9419,66.1602,952551.05394994,0
+IWB.US,D,20070626,000000,66.4113,66.5086,65.5042,65.5111,559906.85021192,0
+IWB.US,D,20070627,000000,65.5111,66.579,65.4664,66.5086,466876.69438176,0
+IWB.US,D,20070628,000000,66.2565,66.7259,66.2327,66.2395,835673.44476193,0
+IWB.US,D,20070629,000000,66.4421,66.7994,65.778,66.1741,789893.87071061,0
+IWB.US,D,20070702,000000,66.4758,66.9393,66.451,66.9105,325604.53786601,0
+IWB.US,D,20070703,000000,67.1061,67.2331,67.0455,67.1566,195932.18406727,0
+IWB.US,D,20070705,000000,67.2331,67.2768,66.8877,67.1408,380511.41260467,0
+IWB.US,D,20070706,000000,67.241,67.5795,67.0455,67.5119,513764.56192641,0
+IWB.US,D,20070709,000000,67.6053,67.6668,67.3512,67.5795,360506.71505006,0
+IWB.US,D,20070710,000000,67.2241,67.3254,66.579,66.579,631347.44879199,0
+IWB.US,D,20070711,000000,66.5651,67.0217,66.451,67.0217,511297.09759444,0
+IWB.US,D,20070712,000000,67.2698,68.2514,67.2549,68.2336,434921.57035043,0
+IWB.US,D,20070713,000000,68.1949,68.5571,68.1204,68.3973,885885.18524704,0
+IWB.US,D,20070716,000000,68.3249,68.5829,68.1949,68.3398,247258.26328294,0
+IWB.US,D,20070717,000000,68.3328,68.5502,68.2177,68.2683,455279.91428337,0
+IWB.US,D,20070718,000000,68.0568,68.2177,67.6053,68.1204,788536.71495106,0
+IWB.US,D,20070719,000000,68.4548,68.564,68.2683,68.4221,418761.64367813,0
+IWB.US,D,20070720,000000,68.3328,68.3536,67.4257,67.652,514131.30631876,0
+IWB.US,D,20070723,000000,68.048,68.2017,67.6598,67.8931,512563.57479546,0
+IWB.US,D,20070724,000000,67.5051,67.6291,66.4599,66.7696,448002.45619034,0
+IWB.US,D,20070725,000000,67.0366,67.1566,66.2148,66.8241,810791.24829713,0
+IWB.US,D,20070726,000000,66.0232,66.3239,64.46,65.256,1282807.4018693,0
+IWB.US,D,20070727,000000,65.2629,65.5319,64.0204,64.0292,884897.79649844,0
+IWB.US,D,20070730,000000,64.3022,65.1072,64.0789,64.9433,848643.50125252,0
+IWB.US,D,20070731,000000,65.388,65.6163,63.9875,64.1076,901793.22703449,0
+IWB.US,D,20070801,000000,63.9637,64.6545,63.4308,64.5603,1381721.5886095,0
+IWB.US,D,20070802,000000,64.6287,65.0605,64.333,65.002,1177870.1437626,0
+IWB.US,D,20070803,000000,64.8947,64.9215,63.1132,63.1211,728575.01434325,0
+IWB.US,D,20070806,000000,63.4993,64.5295,62.8154,64.3757,946715.38493779,0
+IWB.US,D,20070807,000000,64.064,65.4148,64.0292,65.0238,778422.0255151,0
+IWB.US,D,20070808,000000,65.3016,66.1681,65.0763,65.9319,715864.90305384,0
+IWB.US,D,20070809,000000,65.0098,65.5836,64.0124,64.0124,1476785.9667697,0
+IWB.US,D,20070810,000000,63.6064,64.4262,62.9166,64.0204,948444.32278738,0
+IWB.US,D,20070813,000000,64.4441,64.6357,63.8278,63.8278,860838.75983731,0
+IWB.US,D,20070814,000000,64.2238,64.2238,62.8154,62.8154,553863.62805464,0
+IWB.US,D,20070815,000000,62.8769,63.4993,61.8011,61.9539,950921.86251475,0
+IWB.US,D,20070816,000000,61.5648,62.4065,60.2259,62.4065,976939.55604046,0
+IWB.US,D,20070817,000000,63.9548,64.0461,62.4065,63.542,614444.96547916,0
+IWB.US,D,20070820,000000,63.7206,63.8506,62.9335,63.5817,1113307.0100785,0
+IWB.US,D,20070821,000000,63.5518,64.0292,63.2987,63.7286,781999.79841948,0
+IWB.US,D,20070822,000000,64.2148,64.5295,63.931,64.4352,691434.08430268,0
+IWB.US,D,20070823,000000,64.8134,64.8709,64.0292,64.4104,1241346.1422838,0
+IWB.US,D,20070824,000000,64.3667,65.1766,64.3498,65.1687,850968.90250944,0
+IWB.US,D,20070827,000000,65.0684,65.1687,64.5523,64.5523,404571.45680534,0
+IWB.US,D,20070828,000000,64.3022,64.3022,63.0863,63.1857,317218.78627966,0
+IWB.US,D,20070829,000000,63.4913,64.5146,63.3316,64.4521,465893.33579132,0
+IWB.US,D,20070830,000000,63.9935,64.718,63.922,64.3022,690446.69555407,0
+IWB.US,D,20070831,000000,64.9523,65.3314,64.6128,64.8541,598526.84829632,0
+IWB.US,D,20070904,000000,64.8629,66.0301,64.8629,65.5914,435167.40999804,0
+IWB.US,D,20070905,000000,65.2858,65.3314,64.7498,64.986,392846.71918545,0
+IWB.US,D,20070906,000000,65.2193,65.4505,64.7994,65.256,607409.31687559,0
+IWB.US,D,20070907,000000,64.4262,64.6446,63.9787,64.2665,2399788.9086479,0
+IWB.US,D,20070910,000000,64.4987,64.6039,63.542,64.1076,1147829.3448561,0
+IWB.US,D,20070911,000000,64.4024,65.002,64.333,64.9523,881071.16132783,0
+IWB.US,D,20070912,000000,64.8541,65.3176,64.718,65.0605,562254.4173387,0
+IWB.US,D,20070913,000000,65.4327,65.7453,65.1855,65.4664,361631.12917603,0
+IWB.US,D,20070914,000000,65.0327,65.5836,65.0098,65.4902,1248014.0389555,0
+IWB.US,D,20070917,000000,65.3314,65.4148,64.993,65.2014,494550.78291022,0
+IWB.US,D,20070918,000000,65.524,67.0802,65.2928,67.0515,619132.03941641,0
+IWB.US,D,20070919,000000,67.5119,67.8931,65.2014,67.5119,613089.82479868,0
+IWB.US,D,20070920,000000,67.4822,67.4971,66.9393,66.988,843565.50197399,0
+IWB.US,D,20070921,000000,67.4326,67.5795,67.2241,67.2241,475638.25821631,0
+IWB.US,D,20070924,000000,67.4087,67.5368,66.9205,67.0137,668979.05058826,0
+IWB.US,D,20070925,000000,66.4758,66.7696,66.2327,66.7696,677493.76723566,0
+IWB.US,D,20070926,000000,67.0724,67.2549,66.7696,67.0882,1843206.938916,0
+IWB.US,D,20070927,000000,67.2698,67.4326,67.0882,67.4257,543374.13391005,0
+IWB.US,D,20070928,000000,67.4087,67.4742,66.981,67.2241,848253.58345077,0
+IWB.US,D,20071001,000000,67.3016,68.1611,67.2698,68.0648,821975.94472391,0
+IWB.US,D,20071002,000000,68.0648,68.1452,67.8296,68.0103,363361.07456516,0
+IWB.US,D,20071003,000000,67.8375,68.0728,67.6748,67.7979,259227.83301091,0
+IWB.US,D,20071004,000000,67.9943,68.04,67.7135,67.9854,385941.04318246,0
+IWB.US,D,20071005,000000,68.3973,68.835,68.1949,68.6414,631225.53650773,0
+IWB.US,D,20071008,000000,68.6236,68.6236,68.2683,68.3099,982986.80835588,0
+IWB.US,D,20071009,000000,68.706,69.0047,68.4142,68.9332,234421.20201156,0
+IWB.US,D,20071010,000000,68.8827,69.0444,68.5909,68.9164,1003100.3201807,0
+IWB.US,D,20071011,000000,69.2965,69.5228,68.2246,68.5829,844553.89826213,0
+IWB.US,D,20071012,000000,68.6821,68.9402,68.5422,68.8995,1089412.2023622,0
+IWB.US,D,20071015,000000,69.0365,69.0365,67.9765,68.3249,640229.91737127,0
+IWB.US,D,20071016,000000,68.2177,68.9332,67.7582,67.8742,288709.44747304,0
+IWB.US,D,20071017,000000,68.448,68.448,67.3175,68.0311,540908.68465715,0
+IWB.US,D,20071018,000000,67.7839,68.0648,67.6053,67.9438,345104.45811139,0
+IWB.US,D,20071019,000000,67.5706,67.9438,66.0718,66.1205,435539.19208808,0
+IWB.US,D,20071022,000000,65.6252,66.5701,65.5994,66.5343,694644.10527518,0
+IWB.US,D,20071023,000000,66.8718,67.0802,66.3716,67.0048,415797.46235324,0
+IWB.US,D,20071024,000000,66.7834,66.981,65.7533,66.8241,1178671.1376965,0
+IWB.US,D,20071025,000000,67.0664,67.241,66.1741,66.8241,633323.23382875,0
+IWB.US,D,20071026,000000,67.7323,67.768,67.0515,67.768,929313.16201343,0
+IWB.US,D,20071029,000000,68.0023,68.1452,67.775,67.9596,214438.67032681,0
+IWB.US,D,20071030,000000,67.8157,67.8664,67.4822,67.5706,545966.5331449,0
+IWB.US,D,20071031,000000,67.9943,68.5323,67.5051,68.3001,643251.52844991,0
+IWB.US,D,20071101,000000,67.6291,67.768,66.5493,66.6307,541046.71757406,0
+IWB.US,D,20071102,000000,67.0287,67.0287,65.9826,66.7339,530050.43104114,0
+IWB.US,D,20071105,000000,66.1453,66.6792,65.7622,66.1979,754846.60783289,0
+IWB.US,D,20071106,000000,66.6475,67.1061,66.1533,67.0604,1138040.0906914,0
+IWB.US,D,20071107,000000,66.4758,66.7199,65.1934,65.2471,2750502.3393751,0
+IWB.US,D,20071108,000000,65.3235,65.5657,64.1166,65.0605,1119625.2905299,0
+IWB.US,D,20071109,000000,64.1731,65.1617,64.0292,64.1731,433760.88480105,0
+IWB.US,D,20071112,000000,64.1076,64.6853,63.4536,63.4536,936713.53993025,0
+IWB.US,D,20071113,000000,64.0292,65.388,64.0292,65.3235,471542.60998868,0
+IWB.US,D,20071114,000000,66.0301,66.0301,64.7905,65.0426,1165499.573298,0
+IWB.US,D,20071115,000000,64.7826,65.0426,63.7761,64.1583,430768.49236906,0
+IWB.US,D,20071116,000000,64.5701,64.8947,63.7761,64.3667,449842.22338927,0
+IWB.US,D,20071119,000000,64.1166,64.1334,63.1618,63.3653,1086059.1107752,0
+IWB.US,D,20071120,000000,63.4843,64.1583,62.6814,63.6412,705590.01483112,0
+IWB.US,D,20071121,000000,62.9752,63.4387,62.4899,62.4968,703378.46554216,0
+IWB.US,D,20071123,000000,62.9424,63.6412,62.9335,63.5647,86078.133008356,0
+IWB.US,D,20071126,000000,63.5518,63.8585,62.1425,62.1425,1126616.6073938,0
+IWB.US,D,20071127,000000,62.7658,63.1945,62.2189,63.1132,615899.85257405,0
+IWB.US,D,20071128,000000,63.6412,65.0327,63.6412,64.8798,768537.05509413,0
+IWB.US,D,20071129,000000,64.5701,65.1766,64.4441,64.9215,743633.700299,0
+IWB.US,D,20071130,000000,65.6838,65.8455,65.0426,65.5042,1353351.2902594,0
+IWB.US,D,20071203,000000,65.5577,65.5577,65.0238,65.0327,252396.71493384,0
+IWB.US,D,20071204,000000,64.8878,65.0178,64.5295,64.6853,1034226.2391711,0
+IWB.US,D,20071205,000000,65.3096,65.7304,65.1934,65.6599,573480.4228866,0
+IWB.US,D,20071206,000000,65.5746,66.712,65.5319,66.6952,545570.57010591,0
+IWB.US,D,20071207,000000,66.8718,66.8718,66.5255,66.5651,298728.42065275,0
+IWB.US,D,20071210,000000,66.712,67.2331,66.6792,67.1566,953751.03354136,0
+IWB.US,D,20071211,000000,67.241,67.4822,65.3016,65.5111,1667038.6504535,0
+IWB.US,D,20071212,000000,66.9393,66.972,64.9771,65.7533,1212105.3297716,0
+IWB.US,D,20071213,000000,65.3235,65.9012,65.002,65.9012,763739.15180755,0
+IWB.US,D,20071214,000000,65.388,65.7622,64.9433,64.993,515368.56487313,0
+IWB.US,D,20071217,000000,64.595,64.7567,63.8833,63.9479,1911195.7070341,0
+IWB.US,D,20071218,000000,64.5066,64.5523,63.4536,64.2863,1244110.8307799,0
+IWB.US,D,20071219,000000,64.3846,64.7498,63.922,64.2148,1100415.5416719,0
+IWB.US,D,20071220,000000,64.7826,64.8541,64.0461,64.8541,1785021.5305162,0
+IWB.US,D,20071221,000000,65.4585,65.7622,65.2788,65.6838,850108.46374279,0
+IWB.US,D,20071224,000000,66.0381,66.2842,65.8455,66.2753,1178933.0979767,0
+IWB.US,D,20071226,000000,66.0301,66.3428,65.8932,66.3239,1682932.5866874,0
+IWB.US,D,20071227,000000,65.7225,65.8386,65.0605,65.2014,11977112.16896,0
+IWB.US,D,20071228,000000,65.6252,65.6252,64.8947,64.9334,1446828.793645,0
+IWB.US,D,20071231,000000,64.8947,65.0684,64.5146,64.5146,2184360.8344934,0
+IWB.US,D,20080102,000000,64.7419,64.8798,63.5647,63.795,2297035.9962627,0
+IWB.US,D,20080103,000000,64.064,64.2238,63.6332,63.795,940068.64659642,0
+IWB.US,D,20080104,000000,63.2889,63.3226,62.1504,62.3043,3084516.8097764,0
+IWB.US,D,20080107,000000,62.5782,62.6437,61.7494,62.3588,1339737.4160031,0
+IWB.US,D,20080108,000000,62.5623,62.9593,61.0756,61.1827,2106308.7614559,0
+IWB.US,D,20080109,000000,61.1906,61.9777,60.5762,61.7167,7306970.9412113,0
+IWB.US,D,20080110,000000,61.4457,62.8522,61.281,62.3737,3987486.8429929,0
+IWB.US,D,20080111,000000,62.0015,62.2943,61.3207,61.6859,935362.42940793,0
+IWB.US,D,20080114,000000,62.1177,62.3588,61.8089,62.1256,2523247.7661072,0
+IWB.US,D,20080115,000000,61.4536,61.6313,60.6706,60.7123,4438929.0391707,0
+IWB.US,D,20080116,000000,60.5098,61.1996,59.9351,60.3906,945580.89541644,0
+IWB.US,D,20080117,000000,60.6229,60.6229,58.5258,58.6379,11445282.423093,0
+IWB.US,D,20080118,000000,59.1094,59.3852,57.7248,58.2965,2570941.6652834,0
+IWB.US,D,20080122,000000,55.1958,58.2082,54.3026,57.8835,2897449.9661163,0
+IWB.US,D,20080123,000000,56.1358,59.0537,55.9145,58.9297,4951236.6989232,0
+IWB.US,D,20080124,000000,59.1818,59.7008,58.7947,59.5471,2666691.1703304,0
+IWB.US,D,20080125,000000,60.1852,60.3182,58.5178,58.7034,2858103.5320239,0
+IWB.US,D,20080128,000000,58.8344,59.7485,58.2885,59.7485,4522461.1197631,0
+IWB.US,D,20080129,000000,60.1058,60.21,59.5709,60.0433,2689362.8250458,0
+IWB.US,D,20080130,000000,59.8806,61.1371,59.6363,59.7008,4114204.0833226,0
+IWB.US,D,20080131,000000,58.89,61.1768,58.8414,60.7301,5013215.4936888,0
+IWB.US,D,20080201,000000,60.9584,61.679,60.8036,61.6045,1450239.3149858,0
+IWB.US,D,20080204,000000,61.5807,61.6045,61.0051,61.0269,902804.79673204,0
+IWB.US,D,20080205,000000,60.1217,60.3103,59.1649,59.1967,1596095.7764059,0
+IWB.US,D,20080206,000000,59.5559,59.8319,58.5922,58.6776,1145537.1924041,0
+IWB.US,D,20080207,000000,58.4294,59.5788,58.2419,59.1262,5085562.8778544,0
+IWB.US,D,20080208,000000,58.9535,59.3922,58.4671,58.9357,984524.31369298,0
+IWB.US,D,20080211,000000,58.9873,59.4081,58.4533,59.283,917113.87327047,0
+IWB.US,D,20080212,000000,59.7396,60.3103,59.2781,59.7008,919364.71660147,0
+IWB.US,D,20080213,000000,60.2259,60.61,59.7972,60.477,8386331.9291285,0
+IWB.US,D,20080214,000000,60.5445,60.6229,59.6363,59.7008,1066053.405681,0
+IWB.US,D,20080215,000000,59.4974,59.7803,59.2046,59.7654,1036165.7527845,0
+IWB.US,D,20080219,000000,60.4066,60.6021,59.5709,59.7396,5567561.7331828,0
+IWB.US,D,20080220,000000,59.3009,60.3906,59.1967,60.2607,1188448.3013867,0
+IWB.US,D,20080221,000000,60.5187,60.61,59.3625,59.4726,3277295.3950854,0
+IWB.US,D,20080222,000000,59.7485,60.0165,58.8126,60.0165,1322145.7756453,0
+IWB.US,D,20080225,000000,60.0165,60.9336,59.6513,60.8115,4211105.2060631,0
+IWB.US,D,20080226,000000,60.5762,61.5003,60.4443,61.2592,1089704.3888287,0
+IWB.US,D,20080227,000000,60.874,61.5648,60.8273,61.0944,2581402.948321,0
+IWB.US,D,20080228,000000,60.7896,61.0269,60.4125,60.5942,978009.56303129,0
+IWB.US,D,20080229,000000,60.0343,60.0343,58.7759,59.0042,3155508.045722,0
+IWB.US,D,20080303,000000,59.023,59.2046,58.5178,59.0617,3961874.1803621,0
+IWB.US,D,20080304,000000,58.4671,59.0042,57.9511,58.8126,1344844.6339283,0
+IWB.US,D,20080305,000000,58.9873,59.6046,58.5665,59.1322,1062655.9823542,0
+IWB.US,D,20080306,000000,58.8801,58.9436,57.8032,57.8747,1009965.6946021,0
+IWB.US,D,20080307,000000,57.432,58.216,56.8364,57.3833,1309779.2353389,0
+IWB.US,D,20080310,000000,57.432,57.4488,56.3789,56.4901,1197130.2695976,0
+IWB.US,D,20080311,000000,57.7248,58.4206,56.9109,58.4206,1099177.275578,0
+IWB.US,D,20080312,000000,58.5426,59.023,57.9024,57.9441,651616.12170593,0
+IWB.US,D,20080313,000000,57.2534,58.5426,56.77,58.224,1115140.7320401,0
+IWB.US,D,20080314,000000,58.6547,58.6547,56.4762,57.1531,2822125.3026118,0
+IWB.US,D,20080317,000000,55.7686,56.9705,55.6237,56.5248,3952142.3559511,0
+IWB.US,D,20080318,000000,57.424,58.8632,57.3238,58.8632,950710.27921148,0
+IWB.US,D,20080319,000000,59.0468,59.3455,57.4578,57.4657,935948.81741986,0
+IWB.US,D,20080320,000000,57.4965,58.7947,57.2364,58.7381,1966966.043158,0
+IWB.US,D,20080324,000000,58.7848,59.8547,58.7292,59.4002,4511820.4946875,0
+IWB.US,D,20080325,000000,59.5292,59.814,59.0617,59.5966,926501.11915898,0
+IWB.US,D,20080326,000000,59.3198,59.4419,58.9297,59.1491,899853.71342116,0
+IWB.US,D,20080327,000000,59.3009,59.3625,58.4593,58.4861,812444.62068127,0
+IWB.US,D,20080328,000000,58.6954,58.8503,57.8935,57.9719,630945.44051578,0
+IWB.US,D,20080331,000000,58.0116,58.5922,57.8657,58.3402,928660.2763919,0
+IWB.US,D,20080401,000000,59.0379,60.349,58.9873,60.3401,748433.61866466,0
+IWB.US,D,20080402,000000,60.4066,60.7728,60.0681,60.3748,1045731.3331715,0
+IWB.US,D,20080403,000000,59.9758,60.7053,59.95,60.4691,595569.71974821,0
+IWB.US,D,20080404,000000,60.5355,60.9822,60.1852,60.5098,468384.98107223,0
+IWB.US,D,20080407,000000,60.9922,61.2512,60.4691,60.6229,401167.98824128,0
+IWB.US,D,20080408,000000,60.1634,60.5445,60.1217,60.3838,380041.89917933,0
+IWB.US,D,20080409,000000,60.3748,60.5018,59.6602,59.8806,729500.94317996,0
+IWB.US,D,20080410,000000,59.8319,60.4125,59.6126,60.1217,512048.72209083,0
+IWB.US,D,20080411,000000,59.5381,59.7008,58.8503,59.0042,346024.34171085,0
+IWB.US,D,20080414,000000,58.8563,59.0617,58.6547,58.7759,500254.46424272,0
+IWB.US,D,20080415,000000,59.1411,59.1491,58.5585,59.0697,540081.49469531,0
+IWB.US,D,20080416,000000,59.5559,60.4066,59.5381,60.2874,345028.89264593,0
+IWB.US,D,20080417,000000,60.1634,60.5852,60.0343,60.5852,392573.67597027,0
+IWB.US,D,20080418,000000,61.5063,61.7097,61.1688,61.4706,280360.97484965,0
+IWB.US,D,20080421,000000,61.0844,61.4765,60.9742,61.3365,338102.05831262,0
+IWB.US,D,20080422,000000,61.0358,61.1291,60.5505,60.8681,404936.1861186,0
+IWB.US,D,20080423,000000,61.1211,61.3296,60.6309,60.9822,278040.61129043,0
+IWB.US,D,20080424,000000,61.1123,61.7316,60.5584,61.3862,337950.92738171,0
+IWB.US,D,20080425,000000,61.679,61.8467,61.0051,61.7911,374584.05749444,0
+IWB.US,D,20080428,000000,61.7911,62.0253,61.679,61.7762,1189568.6853545,0
+IWB.US,D,20080429,000000,61.7097,61.7911,61.3048,61.538,2443661.2103512,0
+IWB.US,D,20080430,000000,61.6472,62.1504,61.2165,61.2343,442420.68714211,0
+IWB.US,D,20080501,000000,61.2343,62.3518,61.1906,62.3291,468188.51086204,0
+IWB.US,D,20080502,000000,62.9424,62.9424,62.1742,62.466,837020.5251261,0
+IWB.US,D,20080505,000000,62.4065,62.5623,62.1007,62.2249,1875693.0362846,0
+IWB.US,D,20080506,000000,61.9708,62.8859,61.8011,62.7221,377873.67409055,0
+IWB.US,D,20080507,000000,62.8075,62.8442,61.6045,61.664,5581633.03039,0
+IWB.US,D,20080508,000000,61.9043,62.1256,61.5559,61.9132,630744.94014744,0
+IWB.US,D,20080509,000000,61.4209,61.7683,61.3365,61.6045,1442566.9013934,0
+IWB.US,D,20080512,000000,61.7316,62.2775,61.4706,62.2249,390878.99446501,0
+IWB.US,D,20080513,000000,62.4492,62.4492,61.938,62.3191,318370.40397317,0
+IWB.US,D,20080514,000000,62.5782,63.0616,62.5057,62.5375,368966.0170228,0
+IWB.US,D,20080515,000000,62.6437,63.265,62.5137,63.2114,529471.09580598,0
+IWB.US,D,20080516,000000,63.4228,63.4228,62.862,63.3653,716484.53987056,0
+IWB.US,D,20080519,000000,63.3742,64.0034,63.1697,63.3891,5633499.1507988,0
+IWB.US,D,20080520,000000,63.0863,63.138,62.6179,62.8769,1105199.339405,0
+IWB.US,D,20080521,000000,62.9246,63.0963,61.7494,61.8794,1207998.5986091,0
+IWB.US,D,20080522,000000,61.9221,62.1871,61.7911,61.9539,1696861.8208194,0
+IWB.US,D,20080523,000000,61.7415,61.8011,61.0844,61.1996,531697.75818803,0
+IWB.US,D,20080527,000000,61.2592,61.7097,61.0756,61.6313,957901.08890411,0
+IWB.US,D,20080528,000000,61.8179,61.9618,61.3445,61.9618,1153792.9713898,0
+IWB.US,D,20080529,000000,61.8636,62.5951,61.8338,62.2249,834095.63784325,0
+IWB.US,D,20080530,000000,62.4492,62.5623,62.2616,62.2874,1566186.965179,0
+IWB.US,D,20080602,000000,62.2437,62.2526,61.4119,61.7584,850773.43983879,0
+IWB.US,D,20080603,000000,61.9618,62.1256,61.0944,61.4626,5787807.8614147,0
+IWB.US,D,20080604,000000,61.3862,61.947,61.2165,61.4536,2041133.0437318,0
+IWB.US,D,20080605,000000,61.7167,62.6983,61.5807,62.6348,7030079.9325353,0
+IWB.US,D,20080606,000000,62.1951,62.2616,60.7936,60.8273,1091819.2143219,0
+IWB.US,D,20080609,000000,60.9495,61.266,60.3321,60.874,1535121.498561,0
+IWB.US,D,20080610,000000,60.3906,61.0209,60.3838,60.6477,893072.97232106,0
+IWB.US,D,20080611,000000,60.477,60.61,59.6671,59.6671,1363542.5527003,0
+IWB.US,D,20080612,000000,60.0513,60.4205,59.4637,59.8974,5812818.0154011,0
+IWB.US,D,20080613,000000,60.1932,60.7936,59.9351,60.6884,997378.50313655,0
+IWB.US,D,20080616,000000,60.3659,60.9822,60.3401,60.7549,4762823.7824384,0
+IWB.US,D,20080617,000000,60.9981,61.0844,60.3906,60.3906,1843446.7333264,0
+IWB.US,D,20080618,000000,60.1545,60.2259,59.6363,59.9024,2853798.3155722,0
+IWB.US,D,20080619,000000,59.7972,60.2874,59.5471,60.083,6504551.3389469,0
+IWB.US,D,20080620,000000,59.4974,59.6433,58.8186,58.9535,1743209.647171,0
+IWB.US,D,20080623,000000,59.2304,59.2602,58.8801,58.9873,2023880.9441988,0
+IWB.US,D,20080624,000000,58.6776,59.2602,58.3232,58.7034,8838705.0918408,0
+IWB.US,D,20080625,000000,58.9873,59.6761,58.8801,59.0537,4988657.7249557,0
+IWB.US,D,20080626,000000,58.4017,58.5009,57.301,57.3754,5150942.1185655,0
+IWB.US,D,20080627,000000,57.3754,57.6662,56.8791,57.301,3892267.3037436,0
+IWB.US,D,20080630,000000,57.1809,57.6811,57.0013,57.1055,5783724.3036616,0
+IWB.US,D,20080701,000000,56.5248,57.4895,56.3135,57.432,8876845.5011044,0
+IWB.US,D,20080702,000000,57.2712,57.4488,56.0216,56.0544,1295823.8051787,0
+IWB.US,D,20080703,000000,56.3135,56.5169,55.4618,55.9442,1071274.4755742,0
+IWB.US,D,20080707,000000,56.2975,56.4672,54.9596,55.3864,3053429.1772885,0
+IWB.US,D,20080708,000000,55.3716,56.5248,54.9954,56.4831,5307397.8959398,0
+IWB.US,D,20080709,000000,56.5248,56.6658,55.1869,55.2692,2947454.1534562,0
+IWB.US,D,20080710,000000,55.2197,55.8281,54.8693,55.566,2287799.881305,0
+IWB.US,D,20080711,000000,55.0391,55.8281,54.4018,55.1462,10317570.620219,0
+IWB.US,D,20080714,000000,55.6464,55.7506,54.4018,54.5497,2365204.1064188,0
+IWB.US,D,20080715,000000,54.0842,54.8564,53.311,53.9145,8531007.5542084,0
+IWB.US,D,20080716,000000,53.987,55.3716,53.8014,55.3011,3586448.8273522,0
+IWB.US,D,20080717,000000,55.5412,56.0306,55.1552,55.9223,3012485.7930262,0
+IWB.US,D,20080718,000000,55.9075,56.0544,55.573,55.9442,6161043.8310055,0
+IWB.US,D,20080721,000000,56.1119,56.2876,55.7963,55.9869,7403817.6568166,0
+IWB.US,D,20080722,000000,55.5412,56.7522,55.4966,56.6915,7166594.487346,0
+IWB.US,D,20080723,000000,56.8315,57.3238,56.6558,56.8692,5147672.6527602,0
+IWB.US,D,20080724,000000,56.9774,56.9774,55.4966,55.6385,5737159.856309,0
+IWB.US,D,20080725,000000,55.8519,56.0216,55.5412,55.7963,1725354.0314539,0
+IWB.US,D,20080728,000000,55.7279,55.9303,54.8157,54.8475,1284565.5583656,0
+IWB.US,D,20080729,000000,55.0847,56.0951,55.0023,56.0951,1502718.0194346,0
+IWB.US,D,20080730,000000,56.4414,57.0092,56.0951,56.9774,4124798.3615793,0
+IWB.US,D,20080731,000000,56.5973,57.0528,56.247,56.3055,8369572.5164303,0
+IWB.US,D,20080801,000000,56.362,56.4672,55.7279,56.0375,1748786.3785215,0
+IWB.US,D,20080804,000000,55.9382,56.0375,55.3159,55.4023,3007570.0076135,0
+IWB.US,D,20080805,000000,55.8926,56.9358,55.4023,56.8791,8537351.0231483,0
+IWB.US,D,20080806,000000,56.6261,57.3486,56.5506,57.2623,2894031.3844591,0
+IWB.US,D,20080807,000000,56.7253,57.2623,56.0624,56.247,5972315.5546449,0
+IWB.US,D,20080808,000000,56.1516,57.5203,55.9869,57.4657,5818471.3197565,0
+IWB.US,D,20080811,000000,57.3913,58.1923,57.2454,57.8657,1383188.5661789,0
+IWB.US,D,20080812,000000,57.7406,57.7406,57.0092,57.2126,1461577.1574226,0
+IWB.US,D,20080813,000000,57.0747,57.4488,56.6102,57.1144,1585615.350117,0
+IWB.US,D,20080814,000000,56.7522,57.7347,56.6658,57.4737,2404027.6274902,0
+IWB.US,D,20080815,000000,57.6662,57.8528,57.3238,57.6573,1341547.9645554,0
+IWB.US,D,20080818,000000,57.8835,57.8835,56.6181,56.8613,2951159.8838821,0
+IWB.US,D,20080819,000000,56.4831,56.8613,56.1189,56.3372,1350385.0938554,0
+IWB.US,D,20080820,000000,56.5169,56.7352,56.0712,56.6737,1660395.9422702,0
+IWB.US,D,20080821,000000,56.2876,56.9446,56.239,56.7352,863000.93968885,0
+IWB.US,D,20080822,000000,57.0677,57.4657,56.7352,57.3754,1010197.4286962,0
+IWB.US,D,20080825,000000,57.1302,57.3754,56.2073,56.3372,855727.51175398,0
+IWB.US,D,20080826,000000,56.2698,56.6737,56.1268,56.4901,893085.06279553,0
+IWB.US,D,20080827,000000,56.6102,57.1213,56.4672,56.902,641558.86202373,0
+IWB.US,D,20080828,000000,57.3089,57.7963,56.902,57.7793,1208176.9331075,0
+IWB.US,D,20080829,000000,57.5352,57.6811,57.0528,57.0827,1011805.4618011,0
+IWB.US,D,20080902,000000,57.7347,57.9114,56.5079,56.6915,975574.33996458,0
+IWB.US,D,20080903,000000,56.6102,56.8881,56.1933,56.6102,851914.98213692,0
+IWB.US,D,20080904,000000,56.1447,56.2787,54.9011,54.909,1050346.8718014,0
+IWB.US,D,20080905,000000,54.5497,55.3011,54.0346,55.2038,861077.54670815,0
+IWB.US,D,20080908,000000,56.9198,56.9198,55.2038,56.2161,1562536.6494278,0
+IWB.US,D,20080909,000000,56.1031,56.2003,54.2133,54.2361,1907103.0814251,0
+IWB.US,D,20080910,000000,54.6768,55.1303,54.0753,54.5686,1199850.626354,0
+IWB.US,D,20080911,000000,53.9235,55.4708,53.713,55.3716,1752313.7744489,0
+IWB.US,D,20080912,000000,54.9954,55.6722,54.6828,55.5412,1408075.8003414,0
+IWB.US,D,20080915,000000,53.8311,54.9011,53.1006,53.1503,2730852.2957383,0
+IWB.US,D,20080916,000000,51.8799,53.9235,51.8471,53.8401,4347320.5216307,0
+IWB.US,D,20080917,000000,52.9062,53.2346,51.3111,51.3787,4958598.7903375,0
+IWB.US,D,20080918,000000,52.1042,53.8549,50.3305,53.4361,7534717.1937743,0
+IWB.US,D,20080919,000000,58.8632,59.1649,53.8966,55.6167,4154932.861663,0
+IWB.US,D,20080922,000000,55.5333,55.5502,53.5493,53.713,2570573.9133515,0
+IWB.US,D,20080923,000000,53.5493,54.2133,52.7473,52.8525,1894719.4129465,0
+IWB.US,D,20080924,000000,53.1334,53.4123,52.3026,52.8753,3642128.4849176,0
+IWB.US,D,20080925,000000,53.4679,53.9949,52.6808,53.7279,3398086.2878444,0
+IWB.US,D,20080926,000000,52.5697,53.6525,52.389,53.4936,2547393.4511688,0
+IWB.US,D,20080929,000000,52.4695,52.5042,49.0373,49.8025,2707902.5601101,0
+IWB.US,D,20080930,000000,50.6859,51.5702,49.8025,51.5136,1826440.473441,0
+IWB.US,D,20081001,000000,50.9478,51.3875,50.257,51.1444,2824362.0403893,0
+IWB.US,D,20081002,000000,50.6472,50.6859,48.8646,49.0035,2346439.6900372,0
+IWB.US,D,20081003,000000,49.6099,50.656,48.1172,48.3703,2930277.6193887,0
+IWB.US,D,20081006,000000,46.9818,47.2527,44.0975,46.5391,5515444.7354288,0
+IWB.US,D,20081007,000000,46.9877,47.0046,43.6171,43.8712,2987770.848125,0
+IWB.US,D,20081008,000000,42.6237,44.7426,42.2435,43.2321,4202756.7334398,0
+IWB.US,D,20081009,000000,43.8137,44.158,39.9002,40.452,5490442.6417588,0
+IWB.US,D,20081010,000000,38.2526,41.1428,36.8055,39.6252,5852302.4824103,0
+IWB.US,D,20081013,000000,41.7086,44.3993,41.0038,44.1323,5841024.0848063,0
+IWB.US,D,20081014,000000,46.0458,46.82,42.6485,43.8315,4366475.8633535,0
+IWB.US,D,20081015,000000,42.5512,43.8315,39.6004,39.7225,3350725.8842558,0
+IWB.US,D,20081016,000000,40.1176,41.4723,37.9003,41.4723,3812592.0845081,0
+IWB.US,D,20081017,000000,40.5016,43.1179,40.1036,41.4078,2548034.2463158,0
+IWB.US,D,20081020,000000,41.8058,43.2718,41.3363,43.2053,2360045.5039771,0
+IWB.US,D,20081021,000000,42.6237,43.1814,41.7542,41.8942,3016424.2650857,0
+IWB.US,D,20081022,000000,40.9076,41.8942,38.3866,39.3563,3568463.2390345,0
+IWB.US,D,20081023,000000,39.6252,40.3775,37.5181,40.0659,5414840.904881,0
+IWB.US,D,20081024,000000,36.877,39.1806,36.7162,38.1672,4202489.7354618,0
+IWB.US,D,20081027,000000,37.6898,38.9841,36.9325,37.2095,3174120.3236331,0
+IWB.US,D,20081028,000000,38.2784,40.849,36.8273,40.8322,2342991.8897333,0
+IWB.US,D,20081029,000000,40.6535,42.3716,40.3002,40.4252,2786069.4926552,0
+IWB.US,D,20081030,000000,41.8296,42.17,40.6208,41.8296,3209841.6304627,0
+IWB.US,D,20081031,000000,41.6837,43.1348,41.3533,42.6872,3599285.8886236,0
+IWB.US,D,20081103,000000,42.4301,42.7547,41.9824,42.3804,3611337.0690542,0
+IWB.US,D,20081104,000000,43.1884,44.1412,42.964,44.0251,2305923.5025397,0
+IWB.US,D,20081105,000000,43.4315,44.0251,41.5637,41.7006,2719037.8870994,0
+IWB.US,D,20081106,000000,41.3274,41.7006,39.4773,39.793,6262398.27851,0
+IWB.US,D,20081107,000000,40.0977,40.7994,39.7533,40.7061,5479127.9727314,0
+IWB.US,D,20081110,000000,41.5457,41.779,39.7126,40.3002,5558569.4427938,0
+IWB.US,D,20081111,000000,39.6084,40.1821,38.734,39.3304,9989623.5529247,0
+IWB.US,D,20081112,000000,38.5742,38.8243,37.2095,37.3812,9208978.8951857,0
+IWB.US,D,20081113,000000,37.6005,40.0977,35.7743,40.0977,16085311.316628,0
+IWB.US,D,20081114,000000,38.9911,40.1344,38.0839,38.2317,11685467.758809,0
+IWB.US,D,20081117,000000,37.6898,38.6039,37.1618,37.2898,8833822.5552328,0
+IWB.US,D,20081118,000000,37.2343,37.9241,36.1703,37.5419,12217227.984448,0
+IWB.US,D,20081119,000000,37.4209,37.8268,35.2581,35.284,16866991.725014,0
+IWB.US,D,20081120,000000,34.9168,35.8567,32.6618,33.0031,23775389.092298,0
+IWB.US,D,20081121,000000,33.7248,34.9485,32.3302,34.7837,25098007.403987,0
+IWB.US,D,20081124,000000,35.5659,37.7335,35.2403,36.9177,20371247.491821,0
+IWB.US,D,20081125,000000,37.9003,37.939,36.4313,37.3554,16576019.343735,0
+IWB.US,D,20081126,000000,36.6834,38.8163,36.6676,38.7488,15802284.392157,0
+IWB.US,D,20081128,000000,38.6436,39.2819,38.5474,39.1131,3785753.2462579,0
+IWB.US,D,20081201,000000,38.1087,38.1504,35.676,35.7465,17003767.232565,0
+IWB.US,D,20081202,000000,36.3797,37.2492,35.817,37.2174,17742146.614167,0
+IWB.US,D,20081203,000000,36.3391,38.1762,36.1703,38.0025,21482544.460519,0
+IWB.US,D,20081204,000000,37.4278,38.3538,36.4224,37.0467,14912821.434006,0
+IWB.US,D,20081205,000000,36.4413,38.4482,35.8,38.3866,17408442.465943,0
+IWB.US,D,20081208,000000,39.3741,40.191,39.1131,39.7384,15055735.879971,0
+IWB.US,D,20081209,000000,39.3374,40.1582,38.7737,38.9751,13965821.922918,0
+IWB.US,D,20081210,000000,39.3563,39.8356,38.8312,39.4396,11218770.406465,0
+IWB.US,D,20081211,000000,39.1131,39.7047,38.0839,38.3786,11310136.106977,0
+IWB.US,D,20081212,000000,37.273,38.8312,37.1351,38.6754,14866590.482241,0
+IWB.US,D,20081215,000000,38.9116,38.9504,37.665,38.1762,10508246.47051,0
+IWB.US,D,20081216,000000,38.5652,40.1651,38.4967,40.1344,11994724.967649,0
+IWB.US,D,20081217,000000,39.6759,40.4172,39.3911,39.7454,13522660.694214,0
+IWB.US,D,20081218,000000,39.9795,40.0799,38.596,38.9911,11018715.370603,0
+IWB.US,D,20081219,000000,39.253,39.8456,38.865,38.865,13993957.464555,0
+IWB.US,D,20081222,000000,39.0973,39.13,37.7097,38.3866,11677268.402037,0
+IWB.US,D,20081223,000000,38.3538,38.5563,37.665,37.802,6409990.7305564,0
+IWB.US,D,20081224,000000,37.9618,38.1087,37.7265,37.9935,3931892.8262883,0
+IWB.US,D,20081226,000000,38.2784,38.3191,37.9618,38.2704,10075296.655038,0
+IWB.US,D,20081229,000000,38.3191,38.3945,37.5728,38.1901,7680781.2083395,0
+IWB.US,D,20081230,000000,38.4233,39.0893,38.198,39.0893,8832454.3165384,0
+IWB.US,D,20081231,000000,39.122,39.933,39.0089,39.6084,9288581.5715744,0
+IWB.US,D,20090102,000000,39.7126,41.0108,39.4665,40.7736,8305637.0798791,0
+IWB.US,D,20090105,000000,40.6446,41.1497,40.3458,40.8322,13772812.611054,0
+IWB.US,D,20090106,000000,41.1329,41.514,40.7488,41.0733,9450501.2358708,0
+IWB.US,D,20090107,000000,40.4421,40.5621,39.6887,39.9498,8626195.8597319,0
+IWB.US,D,20090108,000000,39.6957,40.1096,39.4843,40.1096,8028184.8716797,0
+IWB.US,D,20090109,000000,40.1651,40.2168,39.138,39.2471,8005244.2039073,0
+IWB.US,D,20090112,000000,39.122,39.1627,38.0352,38.2704,8106565.4026071,0
+IWB.US,D,20090113,000000,38.1672,38.6119,37.9449,38.3439,8393648.6812636,0
+IWB.US,D,20090114,000000,37.665,37.7574,36.8601,37.1529,20759391.016437,0
+IWB.US,D,20090115,000000,37.0308,37.5826,35.9768,37.2343,9859334.5849278,0
+IWB.US,D,20090116,000000,37.8526,37.9003,36.6169,37.5261,10709045.070553,0
+IWB.US,D,20090120,000000,37.1926,37.2561,35.4755,35.5072,8923129.8524649,0
+IWB.US,D,20090121,000000,36.1088,37.0884,35.4418,37.0387,10155415.191672,0
+IWB.US,D,20090122,000000,36.2457,37.006,35.7465,36.4135,10598159.299006,0
+IWB.US,D,20090123,000000,35.6056,36.9891,35.4587,36.5295,7615890.6243049,0
+IWB.US,D,20090126,000000,36.8194,37.6005,36.475,36.8055,7213522.6564723,0
+IWB.US,D,20090127,000000,37.0229,37.4606,36.7787,37.2095,5893884.6467404,0
+IWB.US,D,20090128,000000,38.0273,38.6843,37.8933,38.456,10570907.369544,0
+IWB.US,D,20090129,000000,37.9003,38.0025,37.1926,37.2561,5721032.170902,0
+IWB.US,D,20090130,000000,37.4278,37.5568,36.2219,36.4661,7962631.3266283,0
+IWB.US,D,20090202,000000,35.9142,36.6169,35.8,36.3391,8125055.768234,0
+IWB.US,D,20090203,000000,36.601,37.1201,36.213,36.8512,6306074.1100032,0
+IWB.US,D,20090204,000000,37.0705,37.5648,36.5842,36.7162,14665492.642955,0
+IWB.US,D,20090205,000000,36.3876,37.5826,36.1961,37.2898,9976921.5019516,0
+IWB.US,D,20090206,000000,37.399,38.5146,37.3474,38.3697,11730652.884532,0
+IWB.US,D,20090209,000000,38.3439,38.6993,38.0839,38.4482,7471762.093195,0
+IWB.US,D,20090210,000000,38.067,38.3945,36.3976,36.6417,10319987.707575,0
+IWB.US,D,20090211,000000,36.8601,37.0963,36.3559,36.8601,6259519.738046,0
+IWB.US,D,20090212,000000,36.2814,36.9692,35.7643,36.9415,15327636.545309,0
+IWB.US,D,20090213,000000,36.8423,37.1777,36.5375,36.5742,7492185.927198,0
+IWB.US,D,20090217,000000,35.4418,35.5896,34.9743,34.9952,15606021.735121,0
+IWB.US,D,20090218,000000,35.2671,35.284,34.5595,34.9237,7097649.564205,0
+IWB.US,D,20090219,000000,35.2155,35.3683,34.4026,34.5595,6167695.6070445,0
+IWB.US,D,20090220,000000,33.8538,34.5376,33.4161,34.1406,11770301.580486,0
+IWB.US,D,20090223,000000,34.5445,34.5733,32.8901,32.9645,9767469.1448052,0
+IWB.US,D,20090224,000000,33.1907,34.3659,32.9953,34.1406,8898395.7643125,0
+IWB.US,D,20090225,000000,34.0156,34.5733,33.3674,33.8707,7783341.6806727,0
+IWB.US,D,20090226,000000,34.3093,34.5445,33.3258,33.3406,6437940.8849186,0
+IWB.US,D,20090227,000000,32.6697,33.3843,32.5674,32.6538,12130396.211865,0
+IWB.US,D,20090302,000000,32.0325,32.2161,31.0489,31.1293,12709598.451795,0
+IWB.US,D,20090303,000000,31.576,31.6177,30.6986,30.8931,8987072.3417929,0
+IWB.US,D,20090304,000000,31.4499,32.1596,31.1075,31.6573,7969418.1129656,0
+IWB.US,D,20090305,000000,30.9596,31.299,30.0922,30.3383,9040207.9620213,0
+IWB.US,D,20090306,000000,30.6449,31.0985,29.6346,30.4266,10341378.779535,0
+IWB.US,D,20090309,000000,29.9968,30.8872,29.9075,30.0355,9233881.2424413,0
+IWB.US,D,20090310,000000,30.6836,31.9392,30.6371,31.8925,11287456.391945,0
+IWB.US,D,20090311,000000,32.2409,32.5674,31.7387,32.0225,8093442.2001066,0
+IWB.US,D,20090312,000000,32.0384,33.4558,31.7704,33.3099,9537368.2723386,0
+IWB.US,D,20090313,000000,33.5857,33.7248,33.0111,33.5927,10175762.452669,0
+IWB.US,D,20090316,000000,34.0156,34.3798,33.434,33.4895,13860909.8533,0
+IWB.US,D,20090317,000000,33.5212,34.5445,33.2871,34.5445,5174722.0667742,0
+IWB.US,D,20090318,000000,34.3182,35.6929,34.0156,35.2998,10332926.530339,0
+IWB.US,D,20090319,000000,35.7256,35.7465,34.7837,34.9088,9552652.6471512,0
+IWB.US,D,20090320,000000,35.0368,35.0944,34.0414,34.1693,8999754.2419752,0
+IWB.US,D,20090323,000000,35.0368,36.5584,34.885,36.5237,6500200.7832158,0
+IWB.US,D,20090324,000000,35.8319,36.3391,35.5391,35.6691,5805965.7389936,0
+IWB.US,D,20090325,000000,35.8725,36.5087,34.8919,35.8904,6520747.5370426,0
+IWB.US,D,20090326,000000,36.3023,36.7787,35.9678,36.7162,8556836.8378401,0
+IWB.US,D,20090327,000000,36.2557,36.4413,35.9371,35.9936,6587166.5585584,0
+IWB.US,D,20090330,000000,35.1976,35.2493,34.4513,34.8354,8485868.775304,0
+IWB.US,D,20090331,000000,35.1738,35.7922,34.9237,35.0537,7522243.8542766,0
+IWB.US,D,20090401,000000,34.6895,35.9431,34.5733,35.8319,7663047.5049066,0
+IWB.US,D,20090402,000000,36.7381,37.3722,36.5673,36.8353,11698229.254615,0
+IWB.US,D,20090403,000000,36.8859,37.3227,36.5584,37.3227,6018903.1754067,0
+IWB.US,D,20090406,000000,36.8512,37.0705,36.4224,36.9594,4304565.5812766,0
+IWB.US,D,20090407,000000,36.3628,36.5584,36.0423,36.0661,6228809.9328854,0
+IWB.US,D,20090408,000000,36.2814,36.6417,36.0571,36.475,5806490.6670937,0
+IWB.US,D,20090409,000000,37.4278,37.9935,37.2998,37.9935,7364165.9382439,0
+IWB.US,D,20090413,000000,37.5568,38.2704,37.4139,37.9538,6259307.1472032,0
+IWB.US,D,20090414,000000,37.6005,37.9618,37.2174,37.3395,6280939.021114,0
+IWB.US,D,20090415,000000,37.0963,37.7662,36.9842,37.7177,6643806.4013048,0
+IWB.US,D,20090416,000000,38.0115,38.5891,37.532,38.3101,6759885.031638,0
+IWB.US,D,20090417,000000,38.4332,38.8084,38.1335,38.5891,6462461.3746888,0
+IWB.US,D,20090420,000000,37.8684,37.9241,36.8948,36.9504,8011133.272515,0
+IWB.US,D,20090421,000000,36.6269,37.6819,36.6269,37.6392,7831709.6238007,0
+IWB.US,D,20090422,000000,37.281,38.2606,37.2253,37.4367,7900738.1727235,0
+IWB.US,D,20090423,000000,37.5648,37.8189,37.0546,37.7752,7514253.0581898,0
+IWB.US,D,20090424,000000,38.075,38.6843,37.93,38.3945,7857230.6003334,0
+IWB.US,D,20090427,000000,37.9776,38.5652,37.9003,38.075,8749859.2477176,0
+IWB.US,D,20090428,000000,37.6551,38.3697,37.5826,37.9618,6940228.5639518,0
+IWB.US,D,20090429,000000,38.336,39.1806,38.2526,38.7409,7287729.9586275,0
+IWB.US,D,20090430,000000,39.2819,39.5101,38.6039,38.7488,7249700.3787132,0
+IWB.US,D,20090501,000000,38.8163,39.1468,38.4799,38.9662,4231061.5417198,0
+IWB.US,D,20090504,000000,39.2967,40.3607,39.2392,40.3518,6040311.3755397,0
+IWB.US,D,20090505,000000,40.2258,40.3835,39.9002,40.2088,7068252.5830642,0
+IWB.US,D,20090506,000000,40.7061,40.9076,40.1721,40.8142,7447997.2580794,0
+IWB.US,D,20090507,000000,41.2599,41.3363,40.0064,40.2168,9553394.1962521,0
+IWB.US,D,20090508,000000,40.7736,41.3106,40.5016,41.2539,9179355.2176485,0
+IWB.US,D,20090511,000000,40.6703,40.8401,40.3458,40.4172,5733586.1135629,0
+IWB.US,D,20090512,000000,40.6287,40.7289,39.8029,40.4104,7072906.4081966,0
+IWB.US,D,20090513,000000,39.7126,39.8356,39.1717,39.2739,7618742.9687409,0
+IWB.US,D,20090514,000000,39.26,39.8684,39.1468,39.5835,5110003.7720009,0
+IWB.US,D,20090515,000000,39.5677,39.8456,39.0188,39.2392,5694061.3449721,0
+IWB.US,D,20090518,000000,39.659,40.4609,39.5677,40.4342,5199101.5010088,0
+IWB.US,D,20090519,000000,40.4004,40.7647,40.2426,40.4004,4239404.9766456,0
+IWB.US,D,20090520,000000,40.7557,41.1755,40.1036,40.191,9939728.1798549,0
+IWB.US,D,20090521,000000,39.6839,39.8456,39.1468,39.5776,4861729.9088623,0
+IWB.US,D,20090522,000000,39.6887,39.9071,39.3304,39.4585,4889831.1941554,0
+IWB.US,D,20090526,000000,39.1885,40.6029,39.1627,40.5186,5783884.5024483,0
+IWB.US,D,20090527,000000,40.5423,40.714,39.7454,39.8029,6298750.3050913,0
+IWB.US,D,20090528,000000,40.1344,40.5016,39.526,40.3458,4827590.4391096,0
+IWB.US,D,20090529,000000,40.5621,41.1994,40.2505,41.0257,5184757.1605866,0
+IWB.US,D,20090601,000000,41.5637,42.2515,41.4535,42.1115,3524251.3965065,0
+IWB.US,D,20090602,000000,41.91,42.3467,41.8197,42.1621,4241515.7719805,0
+IWB.US,D,20090603,000000,41.779,41.8058,41.1676,41.5874,3644726.9293897,0
+IWB.US,D,20090604,000000,41.7244,42.0152,41.4078,42.0063,3557580.8044696,0
+IWB.US,D,20090605,000000,42.4301,42.4788,41.6351,41.9507,5334937.9817096,0
+IWB.US,D,20090608,000000,41.6509,42.179,41.2679,41.8138,5012145.486698,0
+IWB.US,D,20090609,000000,41.9904,42.2435,41.7473,42.0321,3918255.7786227,0
+IWB.US,D,20090610,000000,42.3804,42.4301,41.3998,41.8862,5980249.9285175,0
+IWB.US,D,20090611,000000,42.0063,42.6564,41.9904,42.1551,4668372.9958577,0
+IWB.US,D,20090612,000000,41.919,42.2594,41.7155,42.2435,3316919.9100906,0
+IWB.US,D,20090615,000000,41.6837,41.7244,41.0038,41.2461,3632390.6152693,0
+IWB.US,D,20090616,000000,41.3533,41.4168,40.6029,40.6446,3884016.5624555,0
+IWB.US,D,20090617,000000,40.6446,40.9324,40.2664,40.6208,3936256.4800335,0
+IWB.US,D,20090618,000000,40.6793,41.0634,40.4342,40.8559,3661163.9294353,0
+IWB.US,D,20090619,000000,41.2361,41.3274,40.7994,41.0038,3230085.1148881,0
+IWB.US,D,20090622,000000,40.5939,40.6208,39.7622,39.7781,4246886.965265,0
+IWB.US,D,20090623,000000,39.8843,40.05,39.5776,39.8356,6332136.1352686,0
+IWB.US,D,20090624,000000,40.1483,40.5791,39.933,40.1344,5540644.3068485,0
+IWB.US,D,20090625,000000,39.9567,41.0634,39.916,41.0396,4919546.5577907,0
+IWB.US,D,20090626,000000,40.8739,41.1497,40.7061,40.9165,3524770.2793693,0
+IWB.US,D,20090629,000000,41.0733,41.3939,40.849,41.2926,3261869.9647373,0
+IWB.US,D,20090630,000000,41.3363,41.4972,40.7289,41.0555,4590461.9783556,0
+IWB.US,D,20090701,000000,41.2162,41.6182,41.1835,41.2461,2906601.4477526,0
+IWB.US,D,20090702,000000,40.452,40.452,39.8605,39.8763,3099909.9988593,0
+IWB.US,D,20090706,000000,39.4923,39.8942,39.3067,39.8278,5419197.5058494,0
+IWB.US,D,20090707,000000,39.7711,39.8108,39.0089,39.0684,2933413.0824353,0
+IWB.US,D,20090708,000000,39.2392,39.3374,38.5384,39.0089,4189151.9270394,0
+IWB.US,D,20090709,000000,39.2739,39.3989,38.9662,39.1131,2578879.0617748,0
+IWB.US,D,20090710,000000,38.865,39.2302,38.725,39.0089,3213418.3958275,0
+IWB.US,D,20090713,000000,39.138,39.9567,38.8005,39.9567,2669130.4235553,0
+IWB.US,D,20090714,000000,40.05,40.2088,39.7622,40.2009,3863461.7483125,0
+IWB.US,D,20090715,000000,40.714,41.4386,40.6615,41.3681,2732263.858633,0
+IWB.US,D,20090716,000000,41.2162,41.919,41.1587,41.7413,2061605.2396326,0
+IWB.US,D,20090717,000000,41.7323,41.8365,41.4902,41.788,1784919.7690227,0
+IWB.US,D,20090720,000000,41.9824,42.2752,41.8058,42.1958,2134039.2721985,0
+IWB.US,D,20090721,000000,42.5333,42.568,41.8782,42.3804,2749860.5366885,0
+IWB.US,D,20090722,000000,42.1621,42.6564,42.1115,42.4539,2530302.557962,0
+IWB.US,D,20090723,000000,42.4211,43.5427,42.4043,43.362,3431469.0954031,0
+IWB.US,D,20090724,000000,43.1437,43.5953,42.9472,43.5566,2051188.2883348,0
+IWB.US,D,20090727,000000,43.5089,43.7363,43.2489,43.7363,2048907.2188177,0
+IWB.US,D,20090728,000000,43.377,43.7015,43.109,43.5884,3603558.8638101,0
+IWB.US,D,20090729,000000,43.2578,43.4752,43.0683,43.3532,2729401.4388016,0
+IWB.US,D,20090730,000000,43.8642,44.3258,43.773,43.7908,3111181.3436864,0
+IWB.US,D,20090731,000000,43.8236,44.164,43.6846,43.8871,3338172.9491345,0
+IWB.US,D,20090803,000000,44.3417,44.6563,44.1055,44.5947,3295898.6051407,0
+IWB.US,D,20090804,000000,44.436,44.835,44.3417,44.7794,3932077.2060241,0
+IWB.US,D,20090805,000000,44.8042,44.826,44.2622,44.6642,2799680.3442928,0
+IWB.US,D,20090806,000000,44.8429,44.9263,44.1967,44.4221,6090798.1743191,0
+IWB.US,D,20090807,000000,44.8588,45.365,44.6137,44.9987,3340544.6972103,0
+IWB.US,D,20090810,000000,44.8201,45.0324,44.6077,44.8935,4035520.2829939,0
+IWB.US,D,20090811,000000,44.6901,44.7426,44.2246,44.3179,2937485.5572535,0
+IWB.US,D,20090812,000000,44.2622,45.1625,44.2622,44.835,2304446.4495749,0
+IWB.US,D,20090813,000000,45.0374,45.1923,44.5947,45.1923,2819093.6161378,0
+IWB.US,D,20090814,000000,45.1784,45.1863,44.3417,44.8042,4055492.7392832,0
+IWB.US,D,20090817,000000,43.9298,43.9764,43.6033,43.6757,2958820.2070001,0
+IWB.US,D,20090818,000000,43.762,44.1888,43.7095,44.0658,2476755.8616016,0
+IWB.US,D,20090819,000000,43.6757,44.564,43.641,44.4459,1981023.2348117,0
+IWB.US,D,20090820,000000,44.4787,44.9729,44.3834,44.9104,2047657.8697888,0
+IWB.US,D,20090821,000000,45.227,45.8066,45.1546,45.7064,2241839.9576762,0
+IWB.US,D,20090824,000000,45.9298,46.1709,45.5585,45.7064,3215643.0431305,0
+IWB.US,D,20090825,000000,45.9009,46.2573,45.7213,45.8334,3090204.3704763,0
+IWB.US,D,20090826,000000,45.6885,46.021,45.5248,45.8334,2116350.908045,0
+IWB.US,D,20090827,000000,45.7689,46.0627,45.2588,45.9515,2277813.1493906,0
+IWB.US,D,20090828,000000,46.2721,46.3446,45.6131,45.9168,1570245.3344436,0
+IWB.US,D,20090831,000000,45.4593,45.5506,45.227,45.5089,2030129.7044221,0
+IWB.US,D,20090901,000000,45.2657,45.8573,44.4141,44.5045,2442470.2986156,0
+IWB.US,D,20090902,000000,44.2911,44.5947,44.2196,44.3328,2237040.0393105,0
+IWB.US,D,20090903,000000,44.5997,44.7655,44.2246,44.7238,1445352.7482198,0
+IWB.US,D,20090904,000000,44.8042,45.365,44.6642,45.3144,1693791.8478429,0
+IWB.US,D,20090908,000000,45.7829,45.7977,45.5158,45.7977,1072287.0528112,0
+IWB.US,D,20090909,000000,45.8841,46.3118,45.7064,46.1382,1759118.696498,0
+IWB.US,D,20090910,000000,46.1977,46.6592,45.9238,46.6096,1328838.8608055,0
+IWB.US,D,20090911,000000,46.6999,46.8795,46.419,46.6186,1847511.1478283,0
+IWB.US,D,20090914,000000,46.2573,46.9589,46.2324,46.9361,2649618.4128354,0
+IWB.US,D,20090915,000000,46.9877,47.3014,46.692,47.1545,2707638.5847508,0
+IWB.US,D,20090916,000000,47.3421,47.874,47.1465,47.874,1568194.991481,0
+IWB.US,D,20090917,000000,47.8205,48.1906,47.493,47.7361,2652920.119906,0
+IWB.US,D,20090918,000000,47.9485,47.9812,47.6259,47.7718,2107534.9370753,0
+IWB.US,D,20090921,000000,47.4453,47.7887,47.3084,47.6894,2149212.8176617,0
+IWB.US,D,20090922,000000,47.7966,47.883,47.5435,47.7718,3476340.8763294,0
+IWB.US,D,20090923,000000,47.883,48.1599,47.2527,47.3341,2313423.6268709,0
+IWB.US,D,20090924,000000,47.4711,47.5187,46.5877,46.7942,2188303.3367111,0
+IWB.US,D,20090925,000000,46.6423,46.9132,46.3763,46.5649,2510545.7151341,0
+IWB.US,D,20090928,000000,46.7267,47.4631,46.6999,47.3421,3256401.0401175,0
+IWB.US,D,20090929,000000,47.4453,47.6835,47.1465,47.2686,3702977.8278596,0
+IWB.US,D,20090930,000000,47.4363,47.4533,46.6334,47.092,2768345.8646178,0
+IWB.US,D,20091001,000000,46.9649,46.9739,45.8573,45.891,4630523.7655209,0
+IWB.US,D,20091002,000000,45.4374,45.9238,45.4037,45.6528,3110004.5375044,0
+IWB.US,D,20091005,000000,45.8493,46.4647,45.7064,46.3446,2404321.8290356,0
+IWB.US,D,20091006,000000,46.684,47.2845,46.6503,46.9957,2771114.583272,0
+IWB.US,D,20091007,000000,46.8885,47.1674,46.82,47.1168,2546474.5751088,0
+IWB.US,D,20091008,000000,47.5187,47.7808,47.3014,47.5614,2914236.582382,0
+IWB.US,D,20091009,000000,47.5108,47.8125,47.4016,47.7718,2380582.1824085,0
+IWB.US,D,20091012,000000,48.0597,48.2095,47.8274,47.9812,1070593.3788455,0
+IWB.US,D,20091013,000000,47.89,47.9892,47.5852,47.8681,10279575.29665,0
+IWB.US,D,20091014,000000,48.4765,48.7663,48.2552,48.7167,2697808.0214649,0
+IWB.US,D,20091015,000000,48.5152,48.8884,48.4606,48.8736,1882521.131743,0
+IWB.US,D,20091016,000000,48.4904,48.684,48.2244,48.4904,2468559.5274486,0
+IWB.US,D,20091019,000000,48.6214,49.074,48.4517,48.9341,2258749.4937658,0
+IWB.US,D,20091020,000000,49.0373,49.0532,48.4189,48.6383,4619926.4646456,0
+IWB.US,D,20091021,000000,48.5866,49.1455,48.1906,48.2175,2815083.608771,0
+IWB.US,D,20091022,000000,48.1758,50.3157,47.8681,48.7088,2801948.315796,0
+IWB.US,D,20091023,000000,48.8824,48.8824,47.9405,48.1024,3734799.9566717,0
+IWB.US,D,20091026,000000,48.1599,48.684,47.48,47.5852,3114202.954765,0
+IWB.US,D,20091027,000000,47.6339,47.7966,47.2438,47.3341,4170208.1686197,0
+IWB.US,D,20091028,000000,47.209,47.35,46.3356,46.3823,3283239.8783678,0
+IWB.US,D,20091029,000000,46.7178,47.4631,46.6423,47.35,3385279.4527592,0
+IWB.US,D,20091030,000000,47.2527,47.3589,45.9376,46.0458,5691505.2171606,0
+IWB.US,D,20091102,000000,46.2414,46.811,45.753,46.3118,3588135.4485411,0
+IWB.US,D,20091103,000000,46.0458,46.5788,45.9833,46.5222,3623111.1761116,0
+IWB.US,D,20091104,000000,46.9132,47.2607,46.5143,46.556,3365594.1452386,0
+IWB.US,D,20091105,000000,46.9589,47.5108,46.8637,47.48,1885992.1054563,0
+IWB.US,D,20091106,000000,47.2527,47.7272,47.1465,47.61,1606431.1170009,0
+IWB.US,D,20091109,000000,47.9892,48.6998,47.9733,48.684,2313615.0593833,0
+IWB.US,D,20091110,000000,48.5866,48.8586,48.4447,48.676,2558673.8638518,0
+IWB.US,D,20091111,000000,49.0532,49.2794,48.7335,48.942,1983387.9301106,0
+IWB.US,D,20091112,000000,48.8884,49.1614,48.3375,48.4517,1879948.883299,0
+IWB.US,D,20091113,000000,48.5738,48.9201,48.3375,48.6998,1861814.1791294,0
+IWB.US,D,20091116,000000,49.074,49.6437,49.0462,49.4165,2105794.9162907,0
+IWB.US,D,20091117,000000,49.3251,49.5117,49.1177,49.464,1735253.1074284,0
+IWB.US,D,20091118,000000,49.4552,49.5365,49.1524,49.4343,1258604.2870541,0
+IWB.US,D,20091119,000000,49.1087,49.1295,48.4765,48.7425,2563619.8754506,0
+IWB.US,D,20091120,000000,48.5231,48.7335,48.41,48.6303,2268361.4209715,0
+IWB.US,D,20091123,000000,49.204,49.5624,49.1008,49.204,2003042.0039055,0
+IWB.US,D,20091124,000000,49.2646,49.3003,48.8507,49.204,2689704.3809496,0
+IWB.US,D,20091125,000000,49.3321,49.4948,49.1872,49.4552,1376963.9869045,0
+IWB.US,D,20091127,000000,48.1172,48.9688,48.0507,48.5489,1283970.1024978,0
+IWB.US,D,20091130,000000,48.6125,48.8646,48.3703,48.7991,2292620.958001,0
+IWB.US,D,20091201,000000,49.2487,49.5624,49.1455,49.3807,2890201.7266698,0
+IWB.US,D,20091202,000000,49.4065,49.7558,49.2874,49.4552,2151990.6041719,0
+IWB.US,D,20091203,000000,49.5782,49.8353,48.9866,49.0373,3362023.4251109,0
+IWB.US,D,20091204,000000,49.733,49.9365,48.8884,49.3251,2969809.4407563,0
+IWB.US,D,20091207,000000,49.3003,49.5624,47.9565,49.2397,1344069.8360225,0
+IWB.US,D,20091208,000000,48.9201,49.0195,48.5818,48.7257,1730229.515285,0
+IWB.US,D,20091209,000000,48.7167,48.9866,48.4606,48.9142,1254976.1371728,0
+IWB.US,D,20091210,000000,49.204,49.3906,49.1087,49.1872,1700071.8417919,0
+IWB.US,D,20091211,000000,49.4165,49.5921,49.1772,49.4253,2813763.7319744,0
+IWB.US,D,20091214,000000,49.7817,49.8293,49.5365,49.8025,1011810.4994988,0
+IWB.US,D,20091215,000000,49.6189,49.8125,49.4343,49.5782,1012826.0993545,0
+IWB.US,D,20091216,000000,49.7975,49.9434,49.5782,49.6993,1497805.2566405,0
+IWB.US,D,20091217,000000,49.34,49.4253,49.0532,49.0928,2001976.0270729,0
+IWB.US,D,20091218,000000,49.3568,49.4253,48.9598,49.3628,2875201.4780074,0
+IWB.US,D,20091221,000000,49.6338,50.0368,49.6099,49.877,1372144.9252876,0
+IWB.US,D,20091222,000000,49.9991,50.1787,49.9434,50.0804,1237444.9491873,0
+IWB.US,D,20091223,000000,49.9514,50.0199,49.7479,49.9742,2047651.8245516,0
+IWB.US,D,20091224,000000,50.0705,50.257,50.0616,50.2482,403477.26886556,0
+IWB.US,D,20091228,000000,50.4119,50.4298,50.1231,50.2899,1322200.1827804,0
+IWB.US,D,20091229,000000,50.4377,50.4526,50.2035,50.2402,1074143.9481823,0
+IWB.US,D,20091230,000000,50.0616,50.2402,50.0278,50.1876,1252078.4534574,0
+IWB.US,D,20091231,000000,50.2839,50.2987,49.6913,49.6913,1269045.4193008,0
+IWB.US,D,20100104,000000,50.0993,50.5578,50.0993,50.5082,2143893.0088938,0
+IWB.US,D,20100105,000000,50.535,50.6957,50.3226,50.6729,3149012.4383115,0
+IWB.US,D,20100106,000000,50.6303,50.8576,50.6154,50.7345,2466675.4285099,0
+IWB.US,D,20100107,000000,50.6789,51.0035,50.5023,50.94,2139320.794464,0
+IWB.US,D,20100108,000000,50.8089,51.1524,50.7097,51.1117,1364410.0442437,0
+IWB.US,D,20100111,000000,51.3717,51.3935,50.9787,51.1841,1622857.0341116,0
+IWB.US,D,20100112,000000,50.8426,50.94,50.4943,50.6859,2535488.3639714,0
+IWB.US,D,20100113,000000,50.8426,51.2615,50.5578,51.1117,2104669.4946253,0
+IWB.US,D,20100114,000000,51.061,51.3458,51.0521,51.2526,2219615.6505163,0
+IWB.US,D,20100115,000000,51.199,51.2198,50.5023,50.6859,2248287.2031887,0
+IWB.US,D,20100119,000000,50.6859,51.337,50.656,51.3111,1755055.2895356,0
+IWB.US,D,20100120,000000,50.9707,50.9707,50.3961,50.7871,2514518.443538,0
+IWB.US,D,20100121,000000,50.8338,50.9856,49.8125,49.869,3774766.0275807,0
+IWB.US,D,20100122,000000,49.6834,49.8293,48.7167,48.7663,3528843.7617271,0
+IWB.US,D,20100125,000000,49.2318,49.2716,48.8507,49.0283,2483222.2503653,0
+IWB.US,D,20100126,000000,48.8179,49.3628,48.6919,48.7832,2667074.0353554,0
+IWB.US,D,20100127,000000,48.7514,49.1087,48.3604,49.0283,2985503.8841614,0
+IWB.US,D,20100128,000000,49.1872,49.1872,48.1441,48.4517,2863309.488824,0
+IWB.US,D,20100129,000000,48.6303,48.9866,47.8125,47.89,4766332.0351145,0
+IWB.US,D,20100201,000000,48.1996,48.6482,48.1996,48.6036,3262006.9901146,0
+IWB.US,D,20100202,000000,48.7425,49.3321,48.5658,49.2397,2483404.615022,0
+IWB.US,D,20100203,000000,49.0283,49.2646,48.8646,48.9778,2498376.6525774,0
+IWB.US,D,20100204,000000,48.6036,48.6303,47.4631,47.4711,4803637.1941,0
+IWB.US,D,20100205,000000,47.5108,47.6567,46.6026,47.5932,4812349.3884972,0
+IWB.US,D,20100208,000000,47.6012,47.8601,47.1852,47.209,2350665.3108653,0
+IWB.US,D,20100209,000000,47.7966,48.2244,47.3946,47.8125,3812367.4031908,0
+IWB.US,D,20100210,000000,47.7619,47.9982,47.3242,47.7182,2437074.9243822,0
+IWB.US,D,20100211,000000,47.6954,48.3038,47.4016,48.2473,2051286.0196702,0
+IWB.US,D,20100212,000000,47.7718,48.2473,47.5515,48.2473,3531198.3816307,0
+IWB.US,D,20100216,000000,48.6383,49.074,48.4447,49.0373,1653155.7631402,0
+IWB.US,D,20100217,000000,49.2576,49.34,49.0532,49.2576,1793192.6761807,0
+IWB.US,D,20100218,000000,49.2129,49.6566,49.1692,49.5524,1699989.2235497,0
+IWB.US,D,20100219,000000,49.464,49.8522,49.3321,49.6834,2103219.6452281,0
+IWB.US,D,20100222,000000,49.8432,49.8869,49.5435,49.6506,1891408.63802,0
+IWB.US,D,20100223,000000,49.5435,49.6646,48.9201,49.0105,3072282.2571496,0
+IWB.US,D,20100224,000000,49.1872,49.5435,49.066,49.4948,1619361.8794494,0
+IWB.US,D,20100225,000000,48.7922,49.474,48.6542,49.4492,3354311.7174764,0
+IWB.US,D,20100226,000000,49.474,49.6259,49.1772,49.4552,2410262.2821599,0
+IWB.US,D,20100301,000000,49.7073,50.0616,49.6834,50.0119,1906616.4398276,0
+IWB.US,D,20100302,000000,50.2184,50.4119,50.0993,50.1628,1882796.1900373,0
+IWB.US,D,20100303,000000,50.3067,50.5261,50.1073,50.2263,1858777.4549578,0
+IWB.US,D,20100304,000000,50.275,50.4199,50.0893,50.3652,1354182.5103793,0
+IWB.US,D,20100305,000000,50.6859,51.1275,50.5727,51.0859,1279543.9813012,0
+IWB.US,D,20100308,000000,51.1027,51.2129,51.0114,51.1117,1318440.0452194,0
+IWB.US,D,20100309,000000,50.931,51.4262,50.9131,51.1921,1579761.5453932,0
+IWB.US,D,20100310,000000,51.2198,51.5623,51.1841,51.4262,2011808.6054377,0
+IWB.US,D,20100311,000000,51.3458,51.6426,51.1593,51.6258,1710663.09743,0
+IWB.US,D,20100312,000000,51.8719,51.8719,51.5136,51.6685,2296374.0427852,0
+IWB.US,D,20100315,000000,51.5791,51.6913,51.2695,51.6605,1193525.2931257,0
+IWB.US,D,20100316,000000,51.7905,52.123,51.6685,52.0823,1287484.4004111,0
+IWB.US,D,20100317,000000,52.2431,52.5786,52.2262,52.4138,2177849.1064504,0
+IWB.US,D,20100318,000000,52.398,52.4773,52.1697,52.3513,881416.74738984,0
+IWB.US,D,20100319,000000,52.513,52.513,51.863,52.0665,1510750.1246426,0
+IWB.US,D,20100322,000000,51.7508,52.4525,51.726,52.3751,1318624.4249552,0
+IWB.US,D,20100323,000000,52.4446,52.7811,52.2848,52.7404,1168419.4228831,0
+IWB.US,D,20100324,000000,52.3443,52.513,52.1955,52.2759,1977751.7539272,0
+IWB.US,D,20100325,000000,52.6401,52.8356,52.123,52.1796,2222812.5734747,0
+IWB.US,D,20100326,000000,52.2679,52.5042,51.9284,52.1617,2456325.9823613,0
+IWB.US,D,20100329,000000,52.389,52.5617,52.3176,52.5042,2187886.2153418,0
+IWB.US,D,20100330,000000,52.5458,52.7066,52.3026,52.5458,2319140.4062173,0
+IWB.US,D,20100331,000000,52.3344,52.5865,52.1796,52.3751,1948839.3993049,0
+IWB.US,D,20100401,000000,52.6887,52.8982,52.398,52.6977,2205671.3032911,0
+IWB.US,D,20100405,000000,52.925,53.2118,52.788,53.2038,1141074.799784,0
+IWB.US,D,20100406,000000,53.0381,53.4282,52.9795,53.3032,1057196.1255902,0
+IWB.US,D,20100407,000000,53.2277,53.326,52.7721,53.0312,2250909.8286098,0
+IWB.US,D,20100408,000000,52.8128,53.2635,52.6639,53.2038,906031.94587671,0
+IWB.US,D,20100409,000000,53.3032,53.5543,53.2038,53.5254,939170.92886683,0
+IWB.US,D,20100412,000000,53.6048,53.7617,53.5413,53.6227,1093343.6216449,0
+IWB.US,D,20100413,000000,53.5721,53.7617,53.3032,53.6614,1073996.8474095,0
+IWB.US,D,20100414,000000,53.8728,54.3026,53.7914,54.3026,1271838.318904,0
+IWB.US,D,20100415,000000,54.2073,54.4574,54.1894,54.3502,1527048.0842317,0
+IWB.US,D,20100416,000000,54.1409,54.2451,53.2277,53.4936,3106347.1689764,0
+IWB.US,D,20100419,000000,53.3349,53.6862,53.0461,53.6455,1969132.2531677,0
+IWB.US,D,20100420,000000,53.979,54.1716,53.8073,54.1349,1222458.8060784,0
+IWB.US,D,20100421,000000,54.1716,54.3026,53.7845,54.0435,1417163.8069867,0
+IWB.US,D,20100422,000000,53.6783,54.3254,53.3875,54.2688,1810360.1423923,0
+IWB.US,D,20100423,000000,54.2431,54.6678,54.115,54.6311,2586479.9400599,0
+IWB.US,D,20100426,000000,54.6678,54.7899,54.3919,54.4425,2061557.8852743,0
+IWB.US,D,20100427,000000,54.1477,54.4108,53.0639,53.1413,5320516.0607428,0
+IWB.US,D,20100428,000000,53.4361,53.6455,53.0549,53.5016,4336968.0528634,0
+IWB.US,D,20100429,000000,53.8798,54.3185,53.8401,54.2133,2269706.4862567,0
+IWB.US,D,20100430,000000,54.2361,54.2858,53.2713,53.326,3867799.2060295,0
+IWB.US,D,20100503,000000,53.5413,54.117,53.4679,54.0028,2009543.6565532,0
+IWB.US,D,20100504,000000,53.3716,53.3716,52.4198,52.7146,2734524.7773594,0
+IWB.US,D,20100505,000000,52.2044,52.797,51.9622,52.3344,5068175.7680231,0
+IWB.US,D,20100506,000000,52.0743,63.0388,20.2612,50.5826,6409593.7599779,0
+IWB.US,D,20100507,000000,50.4039,50.94,49.0532,49.7241,6384794.1817554,0
+IWB.US,D,20100510,000000,51.863,52.1885,51.4262,51.993,3799372.1582118,0
+IWB.US,D,20100511,000000,51.5057,52.5369,51.4025,51.8372,2805518.0283841,0
+IWB.US,D,20100512,000000,52.0665,52.6977,52.0079,52.6481,1825214.2978216,0
+IWB.US,D,20100513,000000,52.5369,52.7553,51.9533,51.993,1940956.4099486,0
+IWB.US,D,20100514,000000,51.596,51.6853,50.5826,51.0253,2646253.2307738,0
+IWB.US,D,20100517,000000,51.1682,51.33,50.0804,51.061,2101757.7053564,0
+IWB.US,D,20100518,000000,51.5057,51.6516,50.1945,50.3564,3507688.4540184,0
+IWB.US,D,20100519,000000,50.0804,50.5261,49.4065,50.0368,3694893.3305955,0
+IWB.US,D,20100520,000000,48.9778,49.1692,48.1024,48.1758,5209243.3940123,0
+IWB.US,D,20100521,000000,47.4106,48.9688,47.2944,48.809,3958434.4403746,0
+IWB.US,D,20100524,000000,48.5946,49.0035,48.1906,48.2175,2538217.7885836,0
+IWB.US,D,20100525,000000,47.0999,48.286,46.7336,48.2552,3581763.7684941,0
+IWB.US,D,20100526,000000,48.6036,49.0601,47.8978,48.0369,2906969.1996844,0
+IWB.US,D,20100527,000000,48.942,49.6834,48.7742,49.6646,2623548.3272536,0
+IWB.US,D,20100528,000000,49.6189,49.6506,48.8427,49.084,3754615.2367929,0
+IWB.US,D,20100601,000000,48.6214,49.3093,48.1529,48.2244,2910181.235736,0
+IWB.US,D,20100602,000000,48.4447,49.4552,48.2473,49.4343,1903806.4120523,0
+IWB.US,D,20100603,000000,49.6338,49.8025,49.1614,49.6646,1941530.7074861,0
+IWB.US,D,20100604,000000,48.7088,49.066,47.7529,47.9565,2959553.6957848,0
+IWB.US,D,20100607,000000,48.0854,48.2473,47.2259,47.2607,1817280.9314884,0
+IWB.US,D,20100608,000000,47.3084,47.7966,46.8448,47.7034,2431501.2156503,0
+IWB.US,D,20100609,000000,48.0239,48.5063,47.3242,47.5018,1747590.4290883,0
+IWB.US,D,20100610,000000,48.3038,48.9519,48.2552,48.9271,1937107.6089082,0
+IWB.US,D,20100611,000000,48.4765,49.1951,48.4447,49.1455,1596397.030728,0
+IWB.US,D,20100614,000000,49.5524,49.8522,49.074,49.1295,1765829.9173698,0
+IWB.US,D,20100615,000000,49.3807,50.2899,49.3807,50.2342,3017726.0061706,0
+IWB.US,D,20100616,000000,49.9672,50.4377,49.869,50.2105,1373754.9734716,0
+IWB.US,D,20100617,000000,50.3474,50.3802,49.7817,50.257,1783814.4981479,0
+IWB.US,D,20100618,000000,50.3474,50.4754,50.1469,50.2899,1347490.4327587,0
+IWB.US,D,20100621,000000,50.9131,50.9558,49.86,50.0993,1291482.3173035,0
+IWB.US,D,20100622,000000,50.1141,50.3474,49.2129,49.2716,2352982.651806,0
+IWB.US,D,20100623,000000,49.3181,49.4879,48.7663,49.1177,2798020.9266714,0
+IWB.US,D,20100624,000000,48.9063,48.9598,48.1906,48.3038,2215768.8645549,0
+IWB.US,D,20100625,000000,48.403,48.7514,48.014,48.5321,4885992.4685104,0
+IWB.US,D,20100628,000000,48.6036,48.6998,48.1758,48.3207,1250945.9790152,0
+IWB.US,D,20100629,000000,47.6656,47.6746,46.5391,46.8022,2564950.8351822,0
+IWB.US,D,20100630,000000,46.7009,47.1565,46.2563,46.3118,2180844.5215009,0
+IWB.US,D,20100701,000000,46.3675,46.5064,45.4037,46.2066,3659504.511814,0
+IWB.US,D,20100702,000000,46.0935,46.2066,45.4206,45.6528,1593019.7581921,0
+IWB.US,D,20100706,000000,46.3188,46.6244,45.4999,45.9089,1462065.8140992,0
+IWB.US,D,20100707,000000,46.03,47.4363,46.0022,47.3867,1036917.3772808,0
+IWB.US,D,20100708,000000,47.7966,47.9048,47.3084,47.8532,1234457.5944531,0
+IWB.US,D,20100709,000000,47.8601,48.2323,47.7718,48.2244,715723.84751832,0
+IWB.US,D,20100712,000000,48.0854,48.3535,47.8601,48.2244,732591.06694727,0
+IWB.US,D,20100713,000000,48.7514,49.1692,48.6482,48.9778,1971489.8956899,0
+IWB.US,D,20100714,000000,48.8586,49.1614,48.6303,48.9956,2037674.160493,0
+IWB.US,D,20100715,000000,48.9341,49.1365,48.3207,49.0195,1835157.7055358,0
+IWB.US,D,20100716,000000,48.6919,48.7584,47.5356,47.61,2684325.1273488,0
+IWB.US,D,20100719,000000,47.8205,48.0507,47.4106,47.9326,808596.82718034,0
+IWB.US,D,20100720,000000,47.2845,48.4814,47.216,48.4606,1585100.4974125,0
+IWB.US,D,20100721,000000,48.7335,48.7335,47.6487,47.8532,1276336.9829473,0
+IWB.US,D,20100722,000000,48.4189,49.1087,48.4189,48.9201,1765141.7678644,0
+IWB.US,D,20100723,000000,48.7832,49.4065,48.676,49.3489,1216032.7188961,0
+IWB.US,D,20100726,000000,49.4343,49.9434,49.3181,49.9047,1137862.7637325,0
+IWB.US,D,20100727,000000,50.1945,50.2105,49.6646,49.8293,1085128.1442408,0
+IWB.US,D,20100728,000000,49.7479,49.8869,49.3321,49.5028,1221858.3125129,0
+IWB.US,D,20100729,000000,49.8125,49.9365,48.8507,49.2646,1243071.0499753,0
+IWB.US,D,20100730,000000,48.7335,49.5117,48.669,49.3003,2425988.9668302,0
+IWB.US,D,20100802,000000,50.0368,50.4456,49.8353,50.3722,1177899.3624093,0
+IWB.US,D,20100803,000000,50.2342,50.3564,49.9365,50.1231,988426.51432905,0
+IWB.US,D,20100804,000000,50.2402,50.5082,50.0993,50.4754,1566316.9377796,0
+IWB.US,D,20100805,000000,50.139,50.4377,50.0804,50.4199,898974.13140327,0
+IWB.US,D,20100806,000000,49.9117,50.2987,49.5524,50.2035,1369110.2161949,0
+IWB.US,D,20100809,000000,50.4377,50.5658,50.2035,50.5082,782546.89238938,0
+IWB.US,D,20100810,000000,50.0616,50.4298,49.7479,50.1787,1971133.2266929,0
+IWB.US,D,20100811,000000,49.3906,49.3906,48.6919,48.7584,1292480.788987,0
+IWB.US,D,20100812,000000,48.0369,48.6542,48.0239,48.4904,1660629.6914434,0
+IWB.US,D,20100813,000000,48.3445,48.6303,48.286,48.3118,957177.67551483,0
+IWB.US,D,20100816,000000,48.0289,48.4765,47.8443,48.3445,1275070.5057463,0
+IWB.US,D,20100817,000000,48.7425,49.2874,48.6214,48.9341,2758060.9009996,0
+IWB.US,D,20100818,000000,48.9063,49.2934,48.6482,49.0462,1406149.384742,0
+IWB.US,D,20100819,000000,48.7922,48.9142,48.006,48.2175,1793356.9051255,0
+IWB.US,D,20100820,000000,48.0507,48.1172,47.6954,48.0686,1143475.7665065,0
+IWB.US,D,20100823,000000,48.2948,48.5152,47.8363,47.8601,626748.03079467,0
+IWB.US,D,20100824,000000,47.3172,47.5108,46.8726,47.1396,1853584.5961717,0
+IWB.US,D,20100825,000000,46.8369,47.48,46.5302,47.3172,1762644.0773463,0
+IWB.US,D,20100826,000000,47.5267,47.617,46.8637,46.9818,1305698.7002043,0
+IWB.US,D,20100827,000000,47.3084,47.8125,46.5957,47.7619,1871535.9281451,0
+IWB.US,D,20100830,000000,47.6339,47.7808,47.0661,47.0661,800795.44852683,0
+IWB.US,D,20100831,000000,46.8895,47.3689,46.7188,47.1198,1959783.2937818,0
+IWB.US,D,20100901,000000,47.6894,48.5401,47.6835,48.4676,1872057.8336265,0
+IWB.US,D,20100902,000000,48.5818,48.9778,48.5063,48.9688,931681.88747053,0
+IWB.US,D,20100903,000000,49.4492,49.6566,49.204,49.6099,1118101.8907464,0
+IWB.US,D,20100907,000000,49.34,49.4165,49.0035,49.0532,758990.6179584,0
+IWB.US,D,20100908,000000,49.1365,49.5524,49.1365,49.3718,1188369.7133027,0
+IWB.US,D,20100909,000000,49.9197,49.9365,49.4343,49.5852,987985.21201079,0
+IWB.US,D,20100910,000000,49.6506,49.869,49.5702,49.8193,557268.10415826,0
+IWB.US,D,20100913,000000,50.2987,50.4754,50.1469,50.4039,1095937.0284194,0
+IWB.US,D,20100914,000000,50.2839,50.656,50.1141,50.4039,1412444.4917842,0
+IWB.US,D,20100915,000000,50.2184,50.6233,50.0804,50.5658,838938.8804091,0
+IWB.US,D,20100916,000000,50.4119,50.5915,50.266,50.5578,1170056.6746347,0
+IWB.US,D,20100917,000000,50.8039,50.8506,50.4377,50.5727,1091465.5679435,0
+IWB.US,D,20100920,000000,50.7524,51.458,50.6382,51.3787,858968.7664522,0
+IWB.US,D,20100921,000000,51.4025,51.6109,51.0521,51.2129,1706556.3662674,0
+IWB.US,D,20100922,000000,51.1524,51.4511,50.8338,50.9856,912136.62794588,0
+IWB.US,D,20100923,000000,50.3305,50.8754,50.2263,50.3474,1958543.0126088,0
+IWB.US,D,20100924,000000,50.931,51.4362,50.8754,51.3787,780647.68035762,0
+IWB.US,D,20100927,000000,51.4362,51.4829,51.1354,51.1841,1684802.5800725,0
+IWB.US,D,20100928,000000,51.2526,51.5136,50.6957,51.3787,1433977.62682,0
+IWB.US,D,20100929,000000,51.2367,51.4917,51.1027,51.3022,995585.08275643,0
+IWB.US,D,20100930,000000,51.5751,51.8848,50.942,51.1861,5891075.6265046,0
+IWB.US,D,20101001,000000,51.5484,51.6109,51.0937,51.3935,2359395.6409742,0
+IWB.US,D,20101004,000000,51.2943,51.4829,50.7345,51.0035,2078428.1273218,0
+IWB.US,D,20101005,000000,51.458,52.123,51.3935,52.0158,1233779.520343,0
+IWB.US,D,20101006,000000,51.9781,52.1141,51.7677,51.9701,910893.32415428,0
+IWB.US,D,20101007,000000,52.1885,52.1885,51.596,51.9116,698196.68969107,0
+IWB.US,D,20101008,000000,51.9622,52.3593,51.7975,52.2362,816061.68762768,0
+IWB.US,D,20101011,000000,52.3176,52.4138,52.1141,52.3026,1072175.2159224,0
+IWB.US,D,20101012,000000,52.0962,52.5945,51.8372,52.4695,1490192.2878808,0
+IWB.US,D,20101013,000000,52.7651,53.1245,52.6322,52.8615,982827.61710866,0
+IWB.US,D,20101014,000000,52.788,52.8982,52.3443,52.6977,1294997.6227565,0
+IWB.US,D,20101015,000000,53.0064,53.0461,52.3513,52.7811,1681993.5598366,0
+IWB.US,D,20101018,000000,52.8048,53.1503,52.6729,53.0549,948394.95334996,0
+IWB.US,D,20101019,000000,52.4773,52.797,51.9781,52.2759,1379793.1579311,0
+IWB.US,D,20101020,000000,52.3821,53.0461,52.3513,52.8128,879973.95076943,0
+IWB.US,D,20101021,000000,53.0381,53.3448,52.5042,52.8982,1261361.9227734,0
+IWB.US,D,20101022,000000,52.9637,53.1006,52.8615,53.0639,684284.58373115,0
+IWB.US,D,20101025,000000,53.4034,53.6684,53.185,53.2118,902547.8741495,0
+IWB.US,D,20101026,000000,52.9547,53.2892,52.8287,53.2277,825720.96919183,0
+IWB.US,D,20101027,000000,52.8446,53.1503,52.6162,53.1106,1452282.6051717,0
+IWB.US,D,20101028,000000,53.4034,53.4361,52.8615,53.0947,1599995.9619628,0
+IWB.US,D,20101029,000000,53.0381,53.2654,52.9786,53.1611,2584208.9459381,0
+IWB.US,D,20101101,000000,53.4451,53.7279,52.9062,53.2038,818542.24997366,0
+IWB.US,D,20101102,000000,53.589,53.7359,53.4282,53.6227,1116128.1207887,0
+IWB.US,D,20101103,000000,53.6783,53.8401,53.1671,53.8073,1454169.726729,0
+IWB.US,D,20101104,000000,54.4018,54.8693,54.3601,54.8475,578402.25353653,0
+IWB.US,D,20101105,000000,54.9011,55.1462,54.8257,55.047,1207521.0248673,0
+IWB.US,D,20101108,000000,54.909,55.047,54.7225,54.9954,673254.0408539,0
+IWB.US,D,20101109,000000,55.1383,55.2038,54.3502,54.5587,735048.45588385,0
+IWB.US,D,20101110,000000,54.5587,54.8257,54.1557,54.8257,665752.90898313,0
+IWB.US,D,20101111,000000,54.3254,54.7225,54.1984,54.646,1087519.0355677,0
+IWB.US,D,20101112,000000,54.2858,54.5031,53.7279,53.9651,1788238.6042655,0
+IWB.US,D,20101115,000000,54.1349,54.3502,53.8798,53.9235,550459.15195104,0
+IWB.US,D,20101116,000000,53.5543,53.6455,52.797,53.0549,3661069.2207186,0
+IWB.US,D,20101117,000000,53.1006,53.318,52.9409,53.1006,755917.62236326,0
+IWB.US,D,20101118,000000,53.6386,54.0753,53.6386,53.9235,798041.84296567,0
+IWB.US,D,20101119,000000,53.8728,54.0753,53.5721,54.0277,564278.56427334,0
+IWB.US,D,20101122,000000,53.8232,54.0674,53.4282,54.0435,979281.07793,0
+IWB.US,D,20101123,000000,53.4679,53.5353,53.0858,53.2635,1534753.7466291,0
+IWB.US,D,20101124,000000,53.6525,54.117,53.6307,54.1011,1641596.2620047,0
+IWB.US,D,20101126,000000,53.6783,53.9483,53.5353,53.5353,536104.73613334,0
+IWB.US,D,20101129,000000,53.3349,53.7776,53.0232,53.6525,1560389.5826693,0
+IWB.US,D,20101130,000000,53.1611,53.6356,53.0401,53.2654,1293803.6884022,0
+IWB.US,D,20101201,000000,54.1011,54.5427,54.0842,54.4485,1031436.3621866,0
+IWB.US,D,20101202,000000,54.5497,55.18,54.5279,55.1462,1785159.563433,0
+IWB.US,D,20101203,000000,54.9774,55.3864,54.9527,55.3011,1952247.9055666,0
+IWB.US,D,20101206,000000,55.2267,55.3953,55.1552,55.2782,518796.21438613,0
+IWB.US,D,20101207,000000,55.837,55.8598,55.2692,55.309,849062.6377009,0
+IWB.US,D,20101208,000000,55.3864,55.5412,55.1035,55.4618,780531.81331059,0
+IWB.US,D,20101209,000000,55.7686,55.7774,55.4023,55.6544,1232306.4975364,0
+IWB.US,D,20101210,000000,55.7864,56.0464,55.6544,55.979,873734.25840198,0
+IWB.US,D,20101213,000000,56.2787,56.2876,55.9869,55.9869,1312072.3953305,0
+IWB.US,D,20101214,000000,56.1189,56.3055,55.9075,56.0624,540178.2184911,0
+IWB.US,D,20101215,000000,55.969,56.2073,55.7209,55.7963,766988.46682209,0
+IWB.US,D,20101216,000000,55.8767,56.1755,55.6237,56.1447,779804.36976315,0
+IWB.US,D,20101217,000000,56.1189,56.3055,56.0306,56.231,448886.06836639,0
+IWB.US,D,20101220,000000,56.362,56.4901,56.0871,56.3462,407534.63059069,0
+IWB.US,D,20101221,000000,56.5338,56.77,56.5001,56.7174,888086.65914061,0
+IWB.US,D,20101222,000000,56.5169,56.6658,56.4672,56.643,820369.92669812,0
+IWB.US,D,20101223,000000,56.5764,56.643,56.4087,56.5506,2118994.6917963,0
+IWB.US,D,20101227,000000,56.362,56.6102,56.2876,56.5596,474015.11201835,0
+IWB.US,D,20101228,000000,56.6995,56.6995,56.4831,56.6102,557913.937003,0
+IWB.US,D,20101229,000000,56.7352,56.8077,56.6558,56.6658,507804.96555092,0
+IWB.US,D,20101230,000000,56.6737,56.7799,56.5496,56.634,4685027.6244438,0
+IWB.US,D,20101231,000000,56.4951,56.6827,56.4802,56.6171,454266.32950674,0
+IWB.US,D,20110103,000000,57.0747,57.4488,57.035,57.1909,914517.44387747,0
+IWB.US,D,20110104,000000,57.3576,57.4827,56.7799,57.1055,1629575.3077602,0
+IWB.US,D,20110105,000000,56.9774,57.4578,56.902,57.4002,571302.12240243,0
+IWB.US,D,20110106,000000,57.424,57.5203,57.1462,57.301,715619.06340622,0
+IWB.US,D,20110107,000000,57.4161,57.4965,56.77,57.2126,700757.8552002,0
+IWB.US,D,20110110,000000,56.9198,57.2771,56.7859,57.1977,1218202.959064,0
+IWB.US,D,20110111,000000,57.3833,57.5203,57.1909,57.4072,483535.35312606,0
+IWB.US,D,20110112,000000,57.7347,57.9511,57.6256,57.9114,782130.7785596,0
+IWB.US,D,20110113,000000,57.9114,57.959,57.6741,57.838,687797.87410501,0
+IWB.US,D,20110114,000000,57.7347,58.234,57.7,58.2082,1547676.4487613,0
+IWB.US,D,20110118,000000,58.1923,58.3937,58.1118,58.3789,666988.15245843,0
+IWB.US,D,20110119,000000,58.3144,58.3481,57.6017,57.7476,629969.13470211,0
+IWB.US,D,20110120,000000,57.6017,57.7615,57.2196,57.6513,894741.45779829,0
+IWB.US,D,20110121,000000,57.959,58.1039,57.6662,57.7,554081.25659516,0
+IWB.US,D,20110124,000000,57.7099,58.1476,57.6811,58.1039,594018.10885755,0
+IWB.US,D,20110125,000000,57.9511,58.1118,57.6344,58.1039,1013527.3468739,0
+IWB.US,D,20110126,000000,58.224,58.5337,58.1476,58.3719,1108208.8600091,0
+IWB.US,D,20110127,000000,58.3719,58.6379,58.2885,58.5585,601968.60336288,0
+IWB.US,D,20110128,000000,58.5922,58.6865,57.4488,57.4965,1009186.8665382,0
+IWB.US,D,20110131,000000,57.6523,58.0216,57.5679,57.9352,1306524.8826266,0
+IWB.US,D,20110201,000000,58.3054,58.9625,58.2965,58.8731,3259424.6662752,0
+IWB.US,D,20110202,000000,58.7541,58.9208,58.6865,58.7848,1573266.9455223,0
+IWB.US,D,20110203,000000,58.6547,58.9873,58.356,58.89,525724.05625899,0
+IWB.US,D,20110204,000000,58.9436,59.1094,58.6954,59.0697,835497.12534254,0
+IWB.US,D,20110207,000000,59.2215,59.6363,59.2046,59.4487,1754679.4772874,0
+IWB.US,D,20110208,000000,59.4885,59.7565,59.3455,59.7396,2139135.4071888,0
+IWB.US,D,20110209,000000,59.5966,59.7485,59.3009,59.5788,1264865.1377518,0
+IWB.US,D,20110210,000000,59.2701,59.694,59.1649,59.6433,1372840.1275698,0
+IWB.US,D,20110211,000000,59.4419,60.075,59.4002,60.0165,525488.29200677,0
+IWB.US,D,20110214,000000,59.9848,60.21,59.9351,60.1773,834842.22464193,0
+IWB.US,D,20110215,000000,59.9579,60.075,59.8319,59.95,1088082.2501703,0
+IWB.US,D,20110216,000000,60.2021,60.4284,60.083,60.3559,2428129.9883515,0
+IWB.US,D,20110218,000000,60.5762,60.7212,60.4284,60.6408,546023.96289864,0
+IWB.US,D,20110222,000000,60.0165,60.3251,59.2463,59.4002,1414633.8752033,0
+IWB.US,D,20110223,000000,59.3625,59.5034,58.5922,58.9873,1349446.0670047,0
+IWB.US,D,20110224,000000,58.9357,59.1898,58.4017,58.9535,2574870.0619475,0
+IWB.US,D,20110225,000000,59.2046,59.6671,59.1818,59.6274,661974.63571042,0
+IWB.US,D,20110228,000000,59.8686,60.0731,59.6473,59.9718,1906050.2026065,0
+IWB.US,D,20110301,000000,60.217,60.2329,58.9635,58.9962,902016.90081224,0
+IWB.US,D,20110302,000000,58.89,59.4032,58.8573,59.1282,1430628.5653911,0
+IWB.US,D,20110303,000000,59.6721,60.2239,59.6473,60.1435,686272.45924237,0
+IWB.US,D,20110304,000000,60.1465,60.1465,59.3366,59.7088,611876.74719326,0
+IWB.US,D,20110307,000000,59.9024,60.0255,58.898,59.2046,1495861.712869,0
+IWB.US,D,20110308,000000,59.3009,59.9113,59.0468,59.7088,964731.19944165,0
+IWB.US,D,20110309,000000,59.6126,59.822,59.3009,59.6126,749926.79226204,0
+IWB.US,D,20110310,000000,59.0319,59.0319,58.493,58.5416,877658.62490791,0
+IWB.US,D,20110311,000000,58.3541,59.1282,58.3222,58.9218,762139.17901901,0
+IWB.US,D,20110314,000000,58.5495,58.7709,58.1555,58.5982,816846.56092887,0
+IWB.US,D,20110315,000000,57.0528,58.2796,56.9625,57.959,1062299.3133572,0
+IWB.US,D,20110316,000000,57.7883,57.959,56.5417,56.9358,1985485.6274316,0
+IWB.US,D,20110317,000000,57.7377,57.8627,57.3208,57.6126,754976.58043347,0
+IWB.US,D,20110318,000000,58.2945,58.3392,57.7298,57.834,1047799.8118459,0
+IWB.US,D,20110321,000000,58.5495,58.8414,58.4851,58.7292,736993.00719487,0
+IWB.US,D,20110322,000000,58.7222,58.8196,58.493,58.5258,984907.17871795,0
+IWB.US,D,20110323,000000,58.4017,58.8414,58.1039,58.6776,944567.31063981,0
+IWB.US,D,20110324,000000,59.0399,59.3396,58.6776,59.2473,926832.59966744,0
+IWB.US,D,20110325,000000,59.421,59.7267,59.295,59.4677,328419.60333907,0
+IWB.US,D,20110328,000000,59.6314,59.7535,59.295,59.3218,768809.09076977,0
+IWB.US,D,20110329,000000,59.2721,59.7267,59.0786,59.7128,1394193.9205676,0
+IWB.US,D,20110330,000000,60.0304,60.3163,59.9639,60.1435,475256.40073088,0
+IWB.US,D,20110331,000000,60.1148,60.2477,60.0324,60.1148,1159551.0598575,0
+IWB.US,D,20110401,000000,60.483,60.6309,60.2329,60.3728,1440032.9394518,0
+IWB.US,D,20110404,000000,60.5346,60.6229,60.2756,60.4195,773022.62112351,0
+IWB.US,D,20110405,000000,60.3083,60.7123,60.3083,60.4443,589423.72855792,0
+IWB.US,D,20110406,000000,60.7549,60.8036,60.3828,60.5942,394365.08127131,0
+IWB.US,D,20110407,000000,60.5098,60.7212,60.1674,60.4602,391693.08641284,0
+IWB.US,D,20110408,000000,60.7053,60.7381,59.9718,60.217,739714.37149077,0
+IWB.US,D,20110411,000000,60.3163,60.4681,59.8766,60.0304,709209.09685661,0
+IWB.US,D,20110412,000000,59.7207,59.7942,59.3475,59.5669,1317714.6167511,0
+IWB.US,D,20110413,000000,59.8447,59.9024,59.3654,59.5917,1055418.8258427,0
+IWB.US,D,20110414,000000,59.2413,59.696,59.0488,59.6235,943299.82589925,0
+IWB.US,D,20110415,000000,59.7128,60.0046,59.5589,59.8766,529726.00330945,0
+IWB.US,D,20110418,000000,59.1828,59.285,58.7044,59.1828,983138.94682632,0
+IWB.US,D,20110419,000000,59.2413,59.5321,59.1282,59.4924,598738.4315996,0
+IWB.US,D,20110420,000000,60.1992,60.476,60.1992,60.3639,847613.79584326,0
+IWB.US,D,20110421,000000,60.6309,60.6884,60.4353,60.6706,830017.11778779,0
+IWB.US,D,20110425,000000,60.6309,60.7053,60.4195,60.61,1514789.350656,0
+IWB.US,D,20110426,000000,60.8115,61.268,60.746,61.1391,966344.27024421,0
+IWB.US,D,20110427,000000,61.268,61.6085,60.9991,61.5083,1067340.0336728,0
+IWB.US,D,20110428,000000,61.4249,61.8051,61.4249,61.7047,1987609.5207807,0
+IWB.US,D,20110429,000000,61.7584,61.942,61.67,61.8814,876491.89412129,0
+IWB.US,D,20110502,000000,62.1991,62.2229,61.668,61.7802,509516.77522834,0
+IWB.US,D,20110503,000000,61.668,61.7544,61.1936,61.5083,498806.62992462,0
+IWB.US,D,20110504,000000,61.4666,61.5083,60.8036,61.0686,1201086.8773689,0
+IWB.US,D,20110505,000000,60.7301,61.1708,60.3083,60.6011,813714.1205009,0
+IWB.US,D,20110506,000000,61.1708,61.4804,60.6011,60.8215,1914738.2160546,0
+IWB.US,D,20110509,000000,60.875,61.283,60.7638,61.1133,1186559.1647503,0
+IWB.US,D,20110510,000000,61.3237,61.7544,61.2612,61.6502,464304.44593769,0
+IWB.US,D,20110511,000000,61.5847,61.5847,60.7301,61.0229,641787.57349917,0
+IWB.US,D,20110512,000000,60.8681,61.407,60.5346,61.2978,741731.46564863,0
+IWB.US,D,20110513,000000,61.3326,61.3792,60.6011,60.8036,698727.66302833,0
+IWB.US,D,20110516,000000,60.5842,61.0616,60.2994,60.4125,670571.97060004,0
+IWB.US,D,20110517,000000,60.1674,60.4443,59.8766,60.348,696194.7086263,0
+IWB.US,D,20110518,000000,60.3976,60.9932,60.2676,60.9177,542629.56219044,0
+IWB.US,D,20110519,000000,61.1133,61.2363,60.7301,61.0368,602279.93308056,0
+IWB.US,D,20110520,000000,60.9345,60.9991,60.4602,60.6229,701928.61614498,0
+IWB.US,D,20110523,000000,59.8527,60.0731,59.681,59.8597,699558.88314833,0
+IWB.US,D,20110524,000000,60.0225,60.1743,59.696,59.8349,645008.6774066,0
+IWB.US,D,20110525,000000,59.5828,60.2756,59.5828,60.0403,576319.6693086,0
+IWB.US,D,20110526,000000,59.8864,60.4532,59.7942,60.348,591044.85967681,0
+IWB.US,D,20110527,000000,60.5098,60.7638,60.4602,60.6229,559704.3347645,0
+IWB.US,D,20110531,000000,61.1718,61.2303,60.7421,61.2115,1674243.5656996,0
+IWB.US,D,20110601,000000,61.0766,61.1053,59.819,59.8597,1061770.3550991,0
+IWB.US,D,20110602,000000,59.9024,60.0403,59.4845,59.8012,840536.83811857,0
+IWB.US,D,20110603,000000,59.0875,59.6473,59.0557,59.1749,1685777.8783466,0
+IWB.US,D,20110606,000000,59.0627,59.1669,58.4761,58.5337,767296.77392114,0
+IWB.US,D,20110607,000000,58.8344,59.0062,58.5009,58.5337,2103681.0983371,0
+IWB.US,D,20110608,000000,58.4583,58.5982,58.1605,58.2567,1233059.1295724,0
+IWB.US,D,20110609,000000,58.4096,58.893,58.2627,58.6468,828818.14573591,0
+IWB.US,D,20110610,000000,58.4096,58.4284,57.7129,57.826,1075234.105964,0
+IWB.US,D,20110613,000000,57.9412,58.1089,57.5541,57.826,1171571.0065624,0
+IWB.US,D,20110614,000000,58.3629,58.7947,58.3541,58.5823,782579.13365463,0
+IWB.US,D,20110615,000000,58.1456,58.3044,57.4191,57.5719,1828918.0131683,0
+IWB.US,D,20110616,000000,57.6017,57.9679,57.2166,57.6583,986226.04797502,0
+IWB.US,D,20110617,000000,58.232,58.2399,57.6394,57.818,689068.38146419,0
+IWB.US,D,20110620,000000,57.6295,58.232,57.6216,58.1178,689761.56866729,0
+IWB.US,D,20110621,000000,58.4354,59.0627,58.3629,58.9446,1281082.4941779,0
+IWB.US,D,20110622,000000,58.7629,59.1282,58.5922,58.612,895750.00487722,0
+IWB.US,D,20110623,000000,57.9242,58.5009,57.5064,58.4851,1817585.2084292,0
+IWB.US,D,20110624,000000,58.4513,58.5088,57.7178,57.8151,1464144.368169,0
+IWB.US,D,20110627,000000,57.8508,58.5009,57.7049,58.2717,917625.70335649,0
+IWB.US,D,20110628,000000,58.4761,59.0716,58.4661,59.0557,391418.02811859,0
+IWB.US,D,20110629,000000,59.3307,59.681,59.1114,59.5828,924673.44243452,0
+IWB.US,D,20110630,000000,59.7674,60.2289,59.7008,60.1307,851806.16786667,0
+IWB.US,D,20110701,000000,60.1664,61.1093,60.0651,61.0179,1596969.3131865,0
+IWB.US,D,20110705,000000,60.9951,61.1261,60.8145,60.9951,956548.97084225,0
+IWB.US,D,20110706,000000,60.886,61.1748,60.7073,61.1093,1288228.9721307,0
+IWB.US,D,20110707,000000,61.6572,61.8834,61.5291,61.7435,581063.16546006,0
+IWB.US,D,20110708,000000,61.0408,61.3197,60.8453,61.3197,893060.88184658,0
+IWB.US,D,20110711,000000,60.5862,60.7579,60.0294,60.1594,845674.28222994,0
+IWB.US,D,20110712,000000,60.0393,60.4939,59.8666,59.9004,1215242.8078973,0
+IWB.US,D,20110713,000000,60.1902,60.7231,59.9708,60.1118,1562230.3574078,0
+IWB.US,D,20110714,000000,60.2329,60.5187,59.5381,59.678,967245.01059243,0
+IWB.US,D,20110715,000000,59.9976,60.086,59.5966,60.0116,943184.96639176,0
+IWB.US,D,20110718,000000,59.7575,59.8071,59.0587,59.4567,982999.90636989,0
+IWB.US,D,20110719,000000,59.817,60.5187,59.817,60.4532,689983.22736595,0
+IWB.US,D,20110720,000000,60.6179,60.6666,60.3083,60.4284,484804.85294569,0
+IWB.US,D,20110721,000000,60.7311,61.3504,60.6408,61.2413,1209599.5789371,0
+IWB.US,D,20110722,000000,61.2244,61.3584,60.9117,61.2959,911493.81771975,0
+IWB.US,D,20110725,000000,60.6984,61.2413,60.6408,60.9375,1742646.4325684,0
+IWB.US,D,20110726,000000,60.9157,60.9742,60.5614,60.7023,726342.30672397,0
+IWB.US,D,20110727,000000,60.3828,60.3828,59.3267,59.3912,1203466.6857609,0
+IWB.US,D,20110728,000000,59.424,59.9391,59.1292,59.2195,1418742.6214449,0
+IWB.US,D,20110729,000000,58.613,59.3565,58.3372,58.8523,1889025.8070093,0
+IWB.US,D,20110801,000000,59.5559,59.6056,58.0324,58.5575,2562826.9418332,0
+IWB.US,D,20110802,000000,58.1575,58.493,57.0488,57.0488,1903311.7101383,0
+IWB.US,D,20110803,000000,57.1263,57.422,56.1139,57.3893,2433379.2693517,0
+IWB.US,D,20110804,000000,56.5814,56.6181,54.4792,54.5329,4564688.1093985,0
+IWB.US,D,20110805,000000,55.2147,55.3517,52.916,54.3066,6860787.0938895,0
+IWB.US,D,20110808,000000,52.916,53.4719,50.6124,50.663,5744682.1465102,0
+IWB.US,D,20110809,000000,51.5037,53.1791,49.8948,52.7641,9709774.408161,0
+IWB.US,D,20110810,000000,52.1647,52.6878,50.7861,50.8338,8969790.0160737,0
+IWB.US,D,20110811,000000,51.333,53.9353,51.1543,53.1136,7140730.9473698,0
+IWB.US,D,20110812,000000,53.7359,54.0783,53.2158,53.6118,4409613.6687326,0
+IWB.US,D,20110815,000000,54.0693,54.7988,54.0058,54.7373,1469995.1502743,0
+IWB.US,D,20110816,000000,54.2401,54.7631,53.6852,54.2559,2911320.7629551,0
+IWB.US,D,20110817,000000,54.5408,54.9626,53.8162,54.2649,2894511.9808194,0
+IWB.US,D,20110818,000000,52.797,52.8615,51.333,51.9027,4114144.6384898,0
+IWB.US,D,20110819,000000,51.1543,52.4585,50.8993,50.9965,3409071.4914424,0
+IWB.US,D,20110822,000000,52.0982,52.126,50.8426,50.9865,1866236.2701679,0
+IWB.US,D,20110823,000000,51.1861,52.7404,50.8993,52.7056,2430741.5308376,0
+IWB.US,D,20110824,000000,52.5994,53.4996,52.4406,53.4172,1575034.1698744,0
+IWB.US,D,20110825,000000,53.7359,54.0207,52.4039,52.5994,2642363.1206123,0
+IWB.US,D,20110826,000000,52.2799,53.6386,51.4947,53.4252,3914971.1997243,0
+IWB.US,D,20110829,000000,54.1031,55.041,54.0962,55.0341,1158200.9568747,0
+IWB.US,D,20110830,000000,54.782,55.5185,54.389,55.1909,1449497.7658849,0
+IWB.US,D,20110831,000000,55.5293,56.0335,55.0023,55.4191,2882792.2808972,0
+IWB.US,D,20110901,000000,55.4588,55.9472,54.7303,54.8267,2081219.011846,0
+IWB.US,D,20110902,000000,53.6674,53.976,53.192,53.3547,669238.99578943,0
+IWB.US,D,20110906,000000,51.8124,53.0788,51.8124,53.0302,2275822.2512608,0
+IWB.US,D,20110907,000000,53.8341,54.5636,53.6614,54.5636,1533497.3448234,0
+IWB.US,D,20110908,000000,54.2351,54.8247,53.849,53.9433,1562004.668551,0
+IWB.US,D,20110909,000000,53.3587,53.5621,52.256,52.5547,1545670.4375384,0
+IWB.US,D,20110912,000000,51.8719,52.9071,51.6903,52.9071,1753703.1714737,0
+IWB.US,D,20110913,000000,53.0322,53.587,52.6878,53.3756,2227901.6556882,0
+IWB.US,D,20110914,000000,53.6684,54.7988,52.9429,54.1289,1484071.4851791,0
+IWB.US,D,20110915,000000,54.7225,55.1155,54.2401,55.0876,4235893.7013507,0
+IWB.US,D,20110916,000000,55.2991,55.574,54.8465,55.3378,1293946.7590168,0
+IWB.US,D,20110919,000000,54.4405,55.0808,54.0693,54.773,520993.65812154,0
+IWB.US,D,20110920,000000,55.0201,55.5582,54.6529,54.7055,2034068.1764815,0
+IWB.US,D,20110921,000000,54.6828,54.8564,52.9815,52.9915,2758482.0525271,0
+IWB.US,D,20110922,000000,51.5454,51.9374,50.5797,51.3151,3600953.3665613,0
+IWB.US,D,20110923,000000,50.936,51.8809,50.9171,51.6228,3349634.7189346,0
+IWB.US,D,20110926,000000,52.1935,52.8723,51.3121,52.793,1854013.8080155,0
+IWB.US,D,20110927,000000,53.8252,54.3601,53.1254,53.4004,1978847.9569461,0
+IWB.US,D,20110928,000000,53.5533,53.8421,52.2084,52.2164,2345850.2794066,0
+IWB.US,D,20110929,000000,53.1781,53.3924,51.6992,52.6749,2390723.0678725,0
+IWB.US,D,20110930,000000,51.9354,52.3761,51.3121,51.3727,3983702.5244829,0
+IWB.US,D,20111003,000000,51.0322,51.6754,49.7291,49.8015,3812388.5615212,0
+IWB.US,D,20111004,000000,49.0958,51.0233,48.6273,50.8883,3596313.6469824,0
+IWB.US,D,20111005,000000,51.0491,52.0268,50.5826,51.9384,3369410.7050138,0
+IWB.US,D,20111006,000000,51.9037,52.9627,51.5265,52.9409,3268174.1396353,0
+IWB.US,D,20111007,000000,53.2148,53.2307,52.2084,52.4695,2838538.1217085,0
+IWB.US,D,20111010,000000,53.4004,54.2519,53.2992,54.2519,1500100.4317112,0
+IWB.US,D,20111011,000000,53.9373,54.4693,53.8579,54.2688,1208754.2532636,0
+IWB.US,D,20111012,000000,54.7036,55.4191,54.6093,54.7968,1669259.2675983,0
+IWB.US,D,20111013,000000,54.4604,54.8752,54.0634,54.6956,925799.87163957,0
+IWB.US,D,20111014,000000,55.3457,55.6663,55.048,55.6415,1320965.9468447,0
+IWB.US,D,20111017,000000,55.4797,55.5204,54.4425,54.5636,917937.03307415,0
+IWB.US,D,20111018,000000,54.5219,56.0454,54.0723,55.6335,967835.42876251,0
+IWB.US,D,20111019,000000,55.567,55.8638,54.7889,54.9874,819030.90665027,0
+IWB.US,D,20111020,000000,55.1155,55.3784,54.3443,55.2385,1070934.9347494,0
+IWB.US,D,20111021,000000,55.8738,56.3233,55.6921,56.2093,2857471.8047328,0
+IWB.US,D,20111024,000000,56.358,57.1789,56.3075,57.04,803708.24533521,0
+IWB.US,D,20111025,000000,56.8077,56.8166,55.8151,55.959,2593840.0163952,0
+IWB.US,D,20111026,000000,56.5863,56.7263,55.5343,56.5049,1200263.7175652,0
+IWB.US,D,20111027,000000,58.0304,58.8523,57.5541,58.4434,1685846.3910353,0
+IWB.US,D,20111028,000000,58.1952,58.5833,58.1059,58.4513,2045438.2601835,0
+IWB.US,D,20111031,000000,57.6771,57.8647,57.0042,57.0042,848669.69728054,0
+IWB.US,D,20111101,000000,55.4351,56.1457,55.2574,55.4708,1005626.221806,0
+IWB.US,D,20111102,000000,56.3164,56.5804,55.8241,56.4127,552024.86839526,0
+IWB.US,D,20111103,000000,57.0141,57.5312,56.1854,57.4012,436289.80904492,0
+IWB.US,D,20111104,000000,56.9843,57.2305,56.4365,57.1045,491143.284188,0
+IWB.US,D,20111107,000000,57.1025,57.4925,56.5397,57.4588,969894.83958102,0
+IWB.US,D,20111108,000000,57.7218,58.22,57.16,58.1238,1008638.7650288,0
+IWB.US,D,20111109,000000,56.7809,57.04,55.8558,56.0296,2207200.7483119,0
+IWB.US,D,20111110,000000,56.762,56.7869,55.9204,56.4633,1344156.4844228,0
+IWB.US,D,20111111,000000,57.1521,57.6871,57.1184,57.5223,2782838.3133524,0
+IWB.US,D,20111114,000000,57.3238,57.4171,56.7869,57.031,729855.59709783,0
+IWB.US,D,20111115,000000,56.8384,57.6047,56.6737,57.3486,635096.50341807,0
+IWB.US,D,20111116,000000,56.7095,57.4429,56.3402,56.4305,979427.17116321,0
+IWB.US,D,20111117,000000,56.2995,56.4464,55.1155,55.5512,1994524.2646395,0
+IWB.US,D,20111118,000000,55.7001,55.7914,55.2157,55.4351,1569410.0841655,0
+IWB.US,D,20111121,000000,54.5904,54.6956,53.9523,54.4127,1325742.6918009,0
+IWB.US,D,20111122,000000,54.2599,54.5904,53.8828,54.2192,1242178.3699434,0
+IWB.US,D,20111123,000000,53.6872,53.7289,52.9707,53.0064,1220564.6317443,0
+IWB.US,D,20111125,000000,52.8962,53.4719,52.8406,52.8406,612807.71372766,0
+IWB.US,D,20111128,000000,54.3601,54.643,54.0237,54.4127,994380.06546732,0
+IWB.US,D,20111129,000000,54.5537,54.91,54.3601,54.5219,1054799.189026,0
+IWB.US,D,20111130,000000,56.1099,56.8951,56.0177,56.7977,1580198.8175533,0
+IWB.US,D,20111201,000000,56.7452,57.1283,56.5804,56.771,975460.48799662,0
+IWB.US,D,20111202,000000,57.3754,57.5312,56.7352,56.7947,992185.64435052,0
+IWB.US,D,20111205,000000,57.6394,57.836,57.0638,57.3486,1488582.2396969,0
+IWB.US,D,20111206,000000,57.3536,57.7496,57.1729,57.3625,789121.0878839,0
+IWB.US,D,20111207,000000,57.1302,57.7833,56.772,57.5015,1007561.7052611,0
+IWB.US,D,20111208,000000,57.1918,57.3049,56.1417,56.3065,1107560.0045457,0
+IWB.US,D,20111209,000000,56.5388,57.3793,56.4861,57.2563,1441380.019816,0
+IWB.US,D,20111212,000000,56.7174,56.7174,55.9283,56.4127,1304797.9598561,0
+IWB.US,D,20111213,000000,56.6995,57.0141,55.5601,55.8331,1244131.9891102,0
+IWB.US,D,20111214,000000,55.5919,55.7725,55.0876,55.2227,2259299.6103543,0
+IWB.US,D,20111215,000000,55.8093,55.847,55.2921,55.4191,946672.06073759,0
+IWB.US,D,20111216,000000,55.8033,56.1328,55.4013,55.5948,1269556.2418472,0
+IWB.US,D,20111219,000000,55.7089,55.8807,54.8147,54.9179,884357.75530532,0
+IWB.US,D,20111220,000000,55.7467,56.6648,55.7467,56.5804,1199838.5358795,0
+IWB.US,D,20111221,000000,56.5308,56.7869,56.0454,56.7174,2598534.1431092,0
+IWB.US,D,20111222,000000,56.8732,57.2742,56.7957,57.2394,2329766.9257393,0
+IWB.US,D,20111223,000000,57.43,57.7129,57.2742,57.6771,1016013.9544572,0
+IWB.US,D,20111227,000000,57.56,57.8915,57.5422,57.7446,1527730.1884999,0
+IWB.US,D,20111228,000000,57.7496,57.7833,56.9406,57.033,994361.92975561,0
+IWB.US,D,20111229,000000,57.1829,57.6364,57.1302,57.56,4154425.0617351,0
+IWB.US,D,20111230,000000,57.5253,57.6771,57.3228,57.3228,1177631.3568918,0
+IWB.US,D,20120103,000000,58.4116,58.6101,58.1426,58.1883,1640273.3625896,0
+IWB.US,D,20120104,000000,58.097,58.3222,57.819,58.2042,1901951.5317602,0
+IWB.US,D,20120105,000000,57.9432,58.5376,57.6771,58.4593,1303613.0933577,0
+IWB.US,D,20120106,000000,58.5198,58.5456,58.1238,58.3639,1625150.1941033,0
+IWB.US,D,20120109,000000,58.4593,58.5535,58.1883,58.4781,1344101.0697482,0
+IWB.US,D,20120110,000000,59.1064,59.2215,58.9168,59.0419,1148078.2071223,0
+IWB.US,D,20120111,000000,58.8126,59.155,58.7451,59.0905,970848.97952483,0
+IWB.US,D,20120112,000000,59.2304,59.3028,58.7609,59.2463,2085508.1076652,0
+IWB.US,D,20120113,000000,58.8186,58.9823,58.4116,58.9743,3119154.0040616,0
+IWB.US,D,20120117,000000,59.4607,59.5699,59.0082,59.1153,2688883.236225,0
+IWB.US,D,20120118,000000,59.1153,59.8429,59.0082,59.8429,1193892.037518,0
+IWB.US,D,20120119,000000,59.9907,60.213,59.8587,60.1654,1034747.137113,0
+IWB.US,D,20120120,000000,60.0324,60.1704,59.9073,60.1475,686174.72790705,0
+IWB.US,D,20120123,000000,60.1704,60.5018,59.9073,60.1952,909153.30336974,0
+IWB.US,D,20120124,000000,59.7922,60.1952,59.7247,60.1952,2286832.6433472,0
+IWB.US,D,20120125,000000,60.0681,60.8333,59.8944,60.7421,761184.03153565,0
+IWB.US,D,20120126,000000,60.9932,61.1073,60.1704,60.3718,1924870.0336627,0
+IWB.US,D,20120127,000000,60.075,60.5355,60.0602,60.3718,1196842.1132893,0
+IWB.US,D,20120130,000000,59.8339,60.2477,59.6126,60.1952,863857.34829733,0
+IWB.US,D,20120131,000000,60.491,60.5772,59.8835,60.1327,2342064.9533571,0
+IWB.US,D,20120201,000000,60.6189,61.0378,60.5515,60.7251,5173749.7911187,0
+IWB.US,D,20120202,000000,60.8661,61.0229,60.6587,60.8582,1698669.3467531,0
+IWB.US,D,20120203,000000,61.5023,61.7832,61.3862,61.7832,2209623.8809041,0
+IWB.US,D,20120206,000000,61.4953,61.7306,61.4051,61.6909,420737.42871487,0
+IWB.US,D,20120207,000000,61.5688,61.9578,61.3435,61.8348,2073340.052648,0
+IWB.US,D,20120208,000000,61.9063,62.072,61.6283,61.9886,839795.28901759,0
+IWB.US,D,20120209,000000,62.1335,62.2001,61.7306,62.1157,1140402.7709113,0
+IWB.US,D,20120210,000000,61.5768,61.6988,61.4129,61.676,2284862.9035477,0
+IWB.US,D,20120213,000000,62.072,62.1742,61.8259,62.0899,1286173.5914705,0
+IWB.US,D,20120214,000000,61.9331,62.063,61.6195,62.0482,771390.40706969,0
+IWB.US,D,20120215,000000,62.2259,62.331,61.6611,61.7584,577271.79417333,0
+IWB.US,D,20120216,000000,61.7832,62.5276,61.7087,62.463,1996678.3841747,0
+IWB.US,D,20120217,000000,62.7082,62.7241,62.4263,62.5702,1378234.4942637,0
+IWB.US,D,20120221,000000,62.734,62.8749,62.4105,62.5861,983002.9289885,0
+IWB.US,D,20120222,000000,62.5196,62.6596,62.2963,62.4263,2589338.3297331,0
+IWB.US,D,20120223,000000,62.3618,62.743,62.1663,62.7082,889634.23987312,0
+IWB.US,D,20120224,000000,62.8492,62.9663,62.7082,62.8184,808963.57157267,0
+IWB.US,D,20120227,000000,62.4542,63.0973,62.2963,62.9573,1785265.3550847,0
+IWB.US,D,20120228,000000,62.9663,63.1469,62.8105,63.0388,2106240.2487672,0
+IWB.US,D,20120229,000000,63.1697,63.3801,62.6834,62.7013,2022841.1633941,0
+IWB.US,D,20120301,000000,62.9831,63.2948,62.8987,63.1469,1976609.2040895,0
+IWB.US,D,20120302,000000,63.1538,63.2204,62.8075,62.9702,1154659.4553937,0
+IWB.US,D,20120305,000000,62.8342,62.8899,62.463,62.7151,1883254.6205277,0
+IWB.US,D,20120306,000000,62.0412,62.0572,61.542,61.7247,1823964.9487927,0
+IWB.US,D,20120307,000000,61.8735,62.2824,61.8189,62.2119,460600.73059089,0
+IWB.US,D,20120308,000000,62.5812,62.9276,62.4303,62.7807,1395167.2037627,0
+IWB.US,D,20120309,000000,62.9444,63.2412,62.8541,63.0853,998504.93234158,0
+IWB.US,D,20120312,000000,63.0715,63.1648,62.8492,63.0388,874270.26943694,0
+IWB.US,D,20120313,000000,63.3951,64.2218,63.3017,64.2118,1591814.7409029,0
+IWB.US,D,20120314,000000,64.203,64.3597,63.9062,64.0898,1043837.1588374,0
+IWB.US,D,20120315,000000,64.1633,64.5176,64.0322,64.4709,2608113.8290497,0
+IWB.US,D,20120316,000000,64.587,64.6476,64.4322,64.5523,1415519.5024584,0
+IWB.US,D,20120319,000000,64.5096,65.0148,64.4709,64.7836,1380271.7392123,0
+IWB.US,D,20120320,000000,64.4282,64.6704,64.2317,64.5831,1304888.6384146,0
+IWB.US,D,20120321,000000,64.6268,64.6932,64.3597,64.4888,803199.43786781,0
+IWB.US,D,20120322,000000,64.0223,64.1871,63.801,63.9807,1382574.9745994,0
+IWB.US,D,20120323,000000,64.0759,64.3122,63.7096,64.2685,1452435.7511817,0
+IWB.US,D,20120326,000000,64.7052,65.113,64.7052,65.0902,2918199.2353904,0
+IWB.US,D,20120327,000000,65.1845,65.2381,64.8878,64.9046,799145.0987613,0
+IWB.US,D,20120328,000000,64.8947,64.987,64.2148,64.5791,1889966.8489391,0
+IWB.US,D,20120329,000000,64.2059,64.5791,63.9498,64.4848,911845.449019,0
+IWB.US,D,20120330,000000,64.8173,64.858,64.4084,64.6843,1763904.50931,0
+IWB.US,D,20120402,000000,64.6972,65.392,64.5354,65.1915,1121005.619699,0
+IWB.US,D,20120403,000000,65.1439,65.256,64.6059,64.987,1197508.096925,0
+IWB.US,D,20120404,000000,64.458,64.5354,64.0908,64.2833,1450632.2554062,0
+IWB.US,D,20120405,000000,64.1146,64.4749,64.06,64.2863,459071.2855701,0
+IWB.US,D,20120409,000000,63.4715,63.794,63.3613,63.5598,817562.92154138,0
+IWB.US,D,20120410,000000,63.4298,63.5915,62.3807,62.4045,1455879.5213274,0
+IWB.US,D,20120411,000000,63.0943,63.2045,62.8541,62.9047,1128928.9106368,0
+IWB.US,D,20120412,000000,63.0109,63.8755,63.004,63.8109,1345715.1480903,0
+IWB.US,D,20120413,000000,63.6779,63.6779,63.0368,63.0784,946909.84006889,0
+IWB.US,D,20120416,000000,63.4119,63.4913,62.7975,62.9961,1047581.1757657,0
+IWB.US,D,20120417,000000,63.3861,64.0987,63.3454,63.924,1245055.9028679,0
+IWB.US,D,20120418,000000,63.6997,63.9498,63.6272,63.7266,1033127.0135337,0
+IWB.US,D,20120419,000000,63.7494,64.0422,63.0943,63.402,1891894.272078,0
+IWB.US,D,20120420,000000,63.6521,63.8755,63.4368,63.4368,991583.13570597,0
+IWB.US,D,20120423,000000,62.8164,62.9643,62.5067,62.9117,1388392.5078998,0
+IWB.US,D,20120424,000000,62.9961,63.3017,62.9117,63.128,809233.59216923,0
+IWB.US,D,20120425,000000,63.7344,64.0521,63.7096,64.0521,1358529.0359523,0
+IWB.US,D,20120426,000000,63.8992,64.5523,63.8506,64.4918,887279.61996955,0
+IWB.US,D,20120427,000000,64.6655,64.7796,64.32,64.6059,1221896.5990155,0
+IWB.US,D,20120430,000000,64.4759,64.5226,64.196,64.32,883601.09311124,0
+IWB.US,D,20120501,000000,64.32,65.1746,64.2595,64.7459,621664.99381844,0
+IWB.US,D,20120502,000000,64.3617,64.6377,64.1573,64.5613,869081.44080907,0
+IWB.US,D,20120503,000000,64.5613,64.6148,63.9072,64.0689,1347323.1811952,0
+IWB.US,D,20120504,000000,63.6779,63.7344,62.9544,63.0109,1532036.4124913,0
+IWB.US,D,20120507,000000,62.7648,63.2372,62.748,63.0368,776733.38924708,0
+IWB.US,D,20120508,000000,62.6556,62.8869,62.0065,62.8164,1240278.1503721,0
+IWB.US,D,20120509,000000,62.1355,62.8164,61.8189,62.4492,1160856.8311005,0
+IWB.US,D,20120510,000000,62.9047,62.9374,62.4303,62.5653,849631.89754067,0
+IWB.US,D,20120511,000000,62.1604,62.9544,62.1355,62.3896,1005527.4829311,0
+IWB.US,D,20120514,000000,61.8269,62.1177,61.6015,61.6909,1010133.9537053,0
+IWB.US,D,20120515,000000,61.677,62.0065,61.2472,61.3504,1434226.4890863,0
+IWB.US,D,20120516,000000,61.5857,61.8824,61.0756,61.1133,3053209.533669,0
+IWB.US,D,20120517,000000,61.1043,61.1718,60.0523,60.0523,1352139.2201935,0
+IWB.US,D,20120518,000000,60.3083,60.4303,59.4597,59.5858,1259141.3056286,0
+IWB.US,D,20120521,000000,59.7178,60.6696,59.6265,60.6696,1034734.039099,0
+IWB.US,D,20120522,000000,60.747,61.2025,60.3559,60.6786,1399169.1508131,0
+IWB.US,D,20120523,000000,60.2924,60.87,59.7178,60.8293,2033883.7967458,0
+IWB.US,D,20120524,000000,60.9713,61.0447,60.4135,60.8621,872415.38914492,0
+IWB.US,D,20120525,000000,60.878,61.0349,60.5991,60.7212,789850.54651042,0
+IWB.US,D,20120529,000000,61.1798,61.5678,61.0269,61.4546,1393377.8135408,0
+IWB.US,D,20120530,000000,60.9227,60.9554,60.4225,60.5405,1274325.9340267,0
+IWB.US,D,20120531,000000,60.5088,60.8283,59.8497,60.4016,2929330.5322217,0
+IWB.US,D,20120601,000000,59.4597,59.6026,58.8384,58.8701,2714173.4862032,0
+IWB.US,D,20120604,000000,58.9436,59.1133,58.2885,58.7659,1744797.529485,0
+IWB.US,D,20120605,000000,58.6488,59.3247,58.623,59.2334,1443189.5608287,0
+IWB.US,D,20120606,000000,59.6582,60.5942,59.6255,60.5753,1375174.5966825,0
+IWB.US,D,20120607,000000,61.269,61.2929,60.473,60.5495,1685371.8399122,0
+IWB.US,D,20120608,000000,60.4235,61.0656,60.2071,61.0319,1589052.0674859,0
+IWB.US,D,20120611,000000,61.55,61.6015,60.1812,60.2409,2187744.1522667,0
+IWB.US,D,20120612,000000,60.4135,60.9475,60.1237,60.9307,2009192.025254,0
+IWB.US,D,20120613,000000,60.7381,61.0854,60.2854,60.4641,1894094.7384321,0
+IWB.US,D,20120614,000000,60.5991,61.3277,60.4383,61.0854,2685957.3414026,0
+IWB.US,D,20120615,000000,61.3405,61.7594,61.2353,61.67,1541125.4266761,0
+IWB.US,D,20120618,000000,61.4785,62.0234,61.3355,61.8904,2685737.697783,0
+IWB.US,D,20120619,000000,62.2209,62.739,62.1355,62.466,1405790.7006661,0
+IWB.US,D,20120620,000000,62.5226,62.6963,61.951,62.4214,2527428.0476562,0
+IWB.US,D,20120621,000000,62.4392,62.5316,60.9475,61.0041,1658099.75966,0
+IWB.US,D,20120622,000000,61.3087,61.549,61.0576,61.3931,4197070.1802794,0
+IWB.US,D,20120625,000000,60.8105,60.8105,60.217,60.4493,1293749.2812671,0
+IWB.US,D,20120626,000000,60.61,60.9355,60.2686,60.7341,1856494.3703615,0
+IWB.US,D,20120627,000000,60.9694,61.4021,60.8988,61.2612,1083096.9445293,0
+IWB.US,D,20120628,000000,60.8592,61.2085,60.4413,61.1281,1608771.6313509,0
+IWB.US,D,20120629,000000,62.2695,62.7201,62.1037,62.7201,1126622.652631,0
+IWB.US,D,20120702,000000,62.8432,62.9683,62.4532,62.8512,657876.97240371,0
+IWB.US,D,20120703,000000,62.9027,63.3712,62.8512,63.3534,383028.24637408,0
+IWB.US,D,20120705,000000,63.1201,63.3364,62.8362,63.0765,816106.01936741,0
+IWB.US,D,20120706,000000,62.5107,62.5772,62.1712,62.4869,700416.29929635,0
+IWB.US,D,20120709,000000,62.4352,62.4869,62.0939,62.3608,591628.22507012,0
+IWB.US,D,20120710,000000,62.6695,62.7697,61.5847,61.7931,477862.90551929,0
+IWB.US,D,20120711,000000,61.8487,61.9926,61.4368,61.7931,739677.09252781,0
+IWB.US,D,20120712,000000,61.4199,61.7494,61.0487,61.5153,855865.54467087,0
+IWB.US,D,20120713,000000,61.6462,62.5524,61.6462,62.4789,664129.76278518,0
+IWB.US,D,20120716,000000,62.3608,62.5276,62.1027,62.3291,584475.70187997,0
+IWB.US,D,20120717,000000,62.5941,62.8849,61.945,62.7538,945857.96878977,0
+IWB.US,D,20120718,000000,62.5891,63.3434,62.5802,63.2094,1069100.2052481,0
+IWB.US,D,20120719,000000,63.3951,63.5767,63.136,63.4119,1292532.1735035,0
+IWB.US,D,20120720,000000,63.0278,63.1102,62.7261,62.8362,1222319.7656219,0
+IWB.US,D,20120723,000000,61.8666,62.3033,61.5678,62.1544,637924.66690514,0
+IWB.US,D,20120724,000000,62.1643,62.1991,61.1877,61.5738,950994.40536158,0
+IWB.US,D,20120725,000000,61.7415,61.8914,61.284,61.5758,536155.11311031,0
+IWB.US,D,20120726,000000,62.47,62.7261,62.1712,62.5702,750087.99858834,0
+IWB.US,D,20120727,000000,62.9345,63.927,62.8273,63.7603,588005.11288647,0
+IWB.US,D,20120730,000000,63.6859,64.0461,63.5439,63.7434,584003.165836,0
+IWB.US,D,20120731,000000,63.6541,63.8298,63.3514,63.3514,697232.47435188,0
+IWB.US,D,20120801,000000,63.7196,63.7603,63.145,63.2045,976984.89531973,0
+IWB.US,D,20120802,000000,62.7618,63.2045,62.2943,62.8124,620552.67016695,0
+IWB.US,D,20120803,000000,63.662,64.1266,63.6282,63.9449,1014675.9419488,0
+IWB.US,D,20120806,000000,64.202,64.3855,64.0947,64.1364,1530950.2848679,0
+IWB.US,D,20120807,000000,64.3955,64.7776,64.3955,64.4898,753635.54530654,0
+IWB.US,D,20120808,000000,64.2725,64.6635,64.2725,64.5513,572277.42067656,0
+IWB.US,D,20120809,000000,64.5027,64.7697,64.4561,64.6456,479366.15451205,0
+IWB.US,D,20120810,000000,64.4382,64.7875,64.317,64.7776,759769.44602236,0
+IWB.US,D,20120813,000000,64.6555,64.7528,64.3587,64.7112,966858.1154093,0
+IWB.US,D,20120814,000000,64.9344,64.996,64.5424,64.6873,1839552.5930067,0
+IWB.US,D,20120815,000000,64.6734,64.9275,64.6357,64.8114,805798.88987944,0
+IWB.US,D,20120816,000000,64.9215,65.385,64.7597,65.2947,416396.94837918,0
+IWB.US,D,20120817,000000,65.4038,65.4654,65.257,65.4128,443098.76125213,0
+IWB.US,D,20120820,000000,65.3364,65.4038,65.13,65.4038,401159.92792496,0
+IWB.US,D,20120821,000000,65.5677,65.8396,65.1042,65.2292,589188.97184525,0
+IWB.US,D,20120822,000000,65.0902,65.3503,64.9126,65.2481,1040585.8287438,0
+IWB.US,D,20120823,000000,65.122,65.122,64.6357,64.7449,701739.19871157,0
+IWB.US,D,20120824,000000,64.5851,65.2391,64.5334,65.13,479305.70213969,0
+IWB.US,D,20120827,000000,65.2649,65.3503,65.0039,65.0902,2891531.6788619,0
+IWB.US,D,20120828,000000,64.9721,65.2649,64.8511,65.0635,1022218.3829407,0
+IWB.US,D,20120829,000000,65.122,65.2947,64.9344,65.1369,414756.67400905,0
+IWB.US,D,20120830,000000,64.8451,64.8779,64.5186,64.6555,499112.92194458,0
+IWB.US,D,20120831,000000,65.0635,65.256,64.589,64.9096,1175795.6198511,0
+IWB.US,D,20120904,000000,64.9603,65.1517,64.5295,64.9255,799351.64436688,0
+IWB.US,D,20120905,000000,65.002,65.1677,64.8014,64.9016,640041.50747741,0
+IWB.US,D,20120906,000000,65.3116,66.2405,65.2947,66.2247,548571.02285423,0
+IWB.US,D,20120907,000000,66.3686,66.5443,66.3011,66.5363,446874.01190622,0
+IWB.US,D,20120910,000000,66.4878,66.5691,66.1393,66.186,828381.88111536,0
+IWB.US,D,20120911,000000,66.2197,66.5235,66.186,66.314,357799.45630772,0
+IWB.US,D,20120912,000000,66.5691,66.6297,66.3587,66.5473,650618.65756194,0
+IWB.US,D,20120913,000000,66.5691,67.7472,66.4629,67.5636,878305.4652922,0
+IWB.US,D,20120914,000000,67.6668,68.2703,67.643,67.9001,750438.62234805,0
+IWB.US,D,20120917,000000,67.7562,67.8544,67.4554,67.6133,510242.2036967,0
+IWB.US,D,20120918,000000,67.5071,67.6103,67.373,67.5319,503718.38517915,0
+IWB.US,D,20120919,000000,67.5934,67.7949,67.4415,67.6103,419297.65471309,0
+IWB.US,D,20120920,000000,67.2718,67.5854,67.0694,67.5497,510934.38336027,0
+IWB.US,D,20120921,000000,67.8644,67.8812,67.5071,67.5071,893331.90998268,0
+IWB.US,D,20120924,000000,67.2341,67.5497,67.1646,67.373,908187.07295147,0
+IWB.US,D,20120925,000000,67.5576,67.65,66.6356,66.6882,776887.54279662,0
+IWB.US,D,20120926,000000,66.6277,66.6445,66.1076,66.3101,692809.37577395,0
+IWB.US,D,20120927,000000,66.5671,67.0544,66.3844,66.9383,517058.20868068,0
+IWB.US,D,20120928,000000,66.6515,66.8848,66.3736,66.6078,515474.35652476,0
+IWB.US,D,20121001,000000,66.853,67.382,66.6277,66.7349,599012.48235431,0
+IWB.US,D,20121002,000000,67.0465,67.1289,66.574,66.8778,460393.17744578,0
+IWB.US,D,20121003,000000,67.0237,67.2877,66.7041,67.112,707713.90818016,0
+IWB.US,D,20121004,000000,67.3482,67.6748,67.2976,67.6013,1138453.1819026,0
+IWB.US,D,20121005,000000,67.9438,68.1035,67.4326,67.6172,477621.09602983,0
+IWB.US,D,20121008,000000,67.4077,67.4921,67.2569,67.3889,214114.24259513,0
+IWB.US,D,20121009,000000,67.3482,67.3889,66.6952,66.712,444299.74838308,0
+IWB.US,D,20121010,000000,66.712,66.7537,66.2148,66.3279,739509.84096427,0
+IWB.US,D,20121011,000000,66.712,66.8778,66.3686,66.3766,495200.64591312,0
+IWB.US,D,20121012,000000,66.4014,66.6277,66.0173,66.1265,384670.53582328,0
+IWB.US,D,20121015,000000,66.2872,66.7349,66.0828,66.6624,605630.00204904,0
+IWB.US,D,20121016,000000,66.9542,67.3989,66.9482,67.3582,519692.92457619,0
+IWB.US,D,20121017,000000,67.4077,67.7244,67.3055,67.6588,346244.99286998,0
+IWB.US,D,20121018,000000,67.4991,67.8207,67.2976,67.5149,505891.64796561,0
+IWB.US,D,20121019,000000,67.3651,67.3651,66.2584,66.3844,575881.38960897,0
+IWB.US,D,20121022,000000,66.3477,66.5275,65.913,66.4252,534027.18960311,0
+IWB.US,D,20121023,000000,65.6888,65.8058,65.2104,65.52,1195448.6861064,0
+IWB.US,D,20121024,000000,65.779,65.8644,65.2639,65.3593,737483.67895055,0
+IWB.US,D,20121025,000000,65.8327,65.913,65.1439,65.512,545452.68797981,0
+IWB.US,D,20121026,000000,65.4575,65.6888,65.0347,65.4495,626971.70457242,0
+IWB.US,D,20121031,000000,65.6748,65.798,65.2004,65.4307,1095055.4313224,0
+IWB.US,D,20121101,000000,65.6481,66.3379,65.5865,66.3101,683855.37188738,0
+IWB.US,D,20121102,000000,66.6356,66.6624,65.6212,65.6888,682029.71024199,0
+IWB.US,D,20121105,000000,65.5786,65.9487,65.4128,65.8237,502221.18142361,0
+IWB.US,D,20121106,000000,66.0242,66.5671,65.9637,66.3279,952201.43772978,0
+IWB.US,D,20121107,000000,65.779,65.779,64.5463,64.8848,1166138.353366,0
+IWB.US,D,20121108,000000,64.8491,65.1517,64.0481,64.0481,791706.43434198,0
+IWB.US,D,20121109,000000,63.9122,64.7092,63.8546,64.0819,1050082.8964421,0
+IWB.US,D,20121112,000000,64.2952,64.4164,64.0392,64.1633,754605.80588297,0
+IWB.US,D,20121113,000000,63.8218,64.599,63.7354,63.9459,680826.70803197,0
+IWB.US,D,20121114,000000,64.1633,64.2426,62.9226,63.0893,1238317.4784284,0
+IWB.US,D,20121115,000000,63.0983,63.2899,62.6784,62.9474,2252654.887092,0
+IWB.US,D,20121116,000000,63.0139,63.3931,62.5306,63.2571,1115280.7800361,0
+IWB.US,D,20121119,000000,63.937,64.5633,63.937,64.5633,724556.94666017,0
+IWB.US,D,20121120,000000,64.459,64.6932,64.1196,64.6088,666595.21203806,0
+IWB.US,D,20121121,000000,64.6327,64.7925,64.5463,64.7657,564007.53613724,0
+IWB.US,D,20121123,000000,65.0883,65.6212,65.0347,65.5687,288675.1911287,0
+IWB.US,D,20121126,000000,65.3205,65.52,65.1032,65.512,1582799.2771045,0
+IWB.US,D,20121127,000000,65.4307,65.6292,65.1359,65.2282,875056.15027767,0
+IWB.US,D,20121128,000000,64.9255,65.7126,64.5731,65.6888,933827.94668943,0
+IWB.US,D,20121129,000000,65.9487,66.1582,65.6659,65.9994,681465.48809994,0
+IWB.US,D,20121130,000000,66.0202,66.1393,65.8098,66.0133,1832708.3769155,0
+IWB.US,D,20121203,000000,66.3477,66.3844,65.6748,65.7126,1054447.5577267,0
+IWB.US,D,20121204,000000,65.6748,65.8982,65.4307,65.6044,717981.74362609,0
+IWB.US,D,20121205,000000,65.6748,66.0242,65.2193,65.7225,760546.25900722,0
+IWB.US,D,20121206,000000,65.7126,65.9914,65.6044,65.9487,494434.91586319,0
+IWB.US,D,20121207,000000,66.2495,66.2773,65.8425,66.1582,883051.98406227,0
+IWB.US,D,20121210,000000,66.051,66.3686,66.051,66.2405,507517.81678219,0
+IWB.US,D,20121211,000000,66.4599,66.9195,66.4599,66.6098,500814.65622662,0
+IWB.US,D,20121212,000000,66.8678,67.1388,66.584,66.6704,834378.75645382,0
+IWB.US,D,20121213,000000,66.6277,66.8192,66.1165,66.3011,622974.79521965,0
+IWB.US,D,20121214,000000,66.1265,66.2674,65.9409,66.051,558878.1523422,0
+IWB.US,D,20121217,000000,66.2327,66.8113,66.1731,66.8023,734591.03293297,0
+IWB.US,D,20121218,000000,66.9095,67.6103,66.8113,67.5656,946774.82977062,0
+IWB.US,D,20121219,000000,67.5983,67.648,67.0971,67.1329,806049.76722475,0
+IWB.US,D,20121220,000000,67.1586,67.4802,66.9989,67.4634,1459198.3565701,0
+IWB.US,D,20121221,000000,66.5999,67.0088,66.5265,66.8946,945234.30181488,0
+IWB.US,D,20121224,000000,66.7209,66.7547,66.6098,66.7041,235855.93831565,0
+IWB.US,D,20121226,000000,66.8202,66.846,66.2376,66.3746,1237803.6332634,0
+IWB.US,D,20121227,000000,66.4083,66.5185,65.5439,66.3071,774322.34712932,0
+IWB.US,D,20121228,000000,65.8773,66.2108,65.5607,65.5607,727667.22121827,0
+IWB.US,D,20121231,000000,65.5042,66.7834,65.393,66.7834,2215241.9213758,0
+IWB.US,D,20130102,000000,68.035,68.434,67.8197,68.434,1085943.2437281,0
+IWB.US,D,20130103,000000,68.3636,68.6117,68.1363,68.3318,1029280.2275723,0
+IWB.US,D,20130104,000000,68.434,68.7446,68.2911,68.6951,793639.90271807,0
+IWB.US,D,20130107,000000,68.3893,68.5174,68.2217,68.4688,585765.35249039,0
+IWB.US,D,20130108,000000,68.3636,68.4241,68.0043,68.2375,565295.17166858,0
+IWB.US,D,20130109,000000,68.444,68.6355,68.3536,68.5025,624224.1442485,0
+IWB.US,D,20130110,000000,68.83,68.9839,68.4857,68.9749,626159.62770368,0
+IWB.US,D,20130111,000000,68.9551,69.0157,68.7626,68.9839,455025.0067799,0
+IWB.US,D,20130114,000000,68.9065,68.9919,68.703,68.838,386769.24068383,0
+IWB.US,D,20130115,000000,68.6604,69.0901,68.6117,69.0246,773366.19210644,0
+IWB.US,D,20130116,000000,68.9144,69.1169,68.8142,69.0067,532136.03788767,0
+IWB.US,D,20130117,000000,69.2757,69.624,69.1843,69.4017,1883519.6034266,0
+IWB.US,D,20130118,000000,69.4344,69.6548,69.2013,69.624,444227.20553624,0
+IWB.US,D,20130122,000000,69.6062,69.9765,69.4414,69.9765,373063.6803295,0
+IWB.US,D,20130123,000000,69.9765,70.1561,69.8603,70.0975,517689.93597188,0
+IWB.US,D,20130124,000000,69.9853,70.4587,69.9436,70.1282,340979.59123712,0
+IWB.US,D,20130125,000000,70.3476,70.5601,70.1918,70.5601,448325.87638248,0
+IWB.US,D,20130128,000000,70.6186,70.6186,70.2226,70.4499,472880.622497,0
+IWB.US,D,20130129,000000,70.3228,70.7803,70.296,70.7108,688072.93239927,0
+IWB.US,D,20130130,000000,70.7108,70.8122,70.3655,70.4587,561001.0381517,0
+IWB.US,D,20130131,000000,70.3347,70.5649,70.2404,70.3705,910067.14173197,0
+IWB.US,D,20130201,000000,70.7387,71.091,70.6344,71.0265,923586.30727152,0
+IWB.US,D,20130204,000000,70.5908,70.702,70.163,70.1918,1384081.2462108,0
+IWB.US,D,20130205,000000,70.5828,71.099,70.5679,70.9054,723623.96504669,0
+IWB.US,D,20130206,000000,70.6603,71.0354,70.6434,70.9888,550886.34871574,0
+IWB.US,D,20130207,000000,71.0354,71.0841,70.3992,70.9054,648347.66344015,0
+IWB.US,D,20130208,000000,71.0076,71.3272,71.0076,71.3114,615975.41803951,0
+IWB.US,D,20130211,000000,71.2856,71.3272,71.1168,71.2697,740314.86505624,0
+IWB.US,D,20130212,000000,71.2697,71.5198,71.216,71.3958,402007.26867759,0
+IWB.US,D,20130213,000000,71.5545,71.6934,71.2697,71.498,552185.06718203,0
+IWB.US,D,20130214,000000,71.2856,71.6101,71.1813,71.5367,486462.25548799,0
+IWB.US,D,20130215,000000,71.619,71.6836,71.2082,71.49,1136906.6087096,0
+IWB.US,D,20130219,000000,71.5704,71.9832,71.5455,71.9118,1256376.6171324,0
+IWB.US,D,20130220,000000,71.9347,71.9505,71.0443,71.0533,553487.81580646,0
+IWB.US,D,20130221,000000,70.8786,70.8786,70.3476,70.6086,653295.6901181,0
+IWB.US,D,20130222,000000,70.9282,71.2449,70.7615,71.2349,401557.90604303,0
+IWB.US,D,20130225,000000,71.5853,71.7183,69.9436,69.9436,694793.22112701,0
+IWB.US,D,20130226,000000,70.2623,70.4836,69.8077,70.3903,769294.72482776,0
+IWB.US,D,20130227,000000,70.3744,71.49,70.3138,71.3114,488194.2159562,0
+IWB.US,D,20130228,000000,71.3282,71.759,71.1158,71.1158,582621.82912749,0
+IWB.US,D,20130301,000000,70.9441,71.483,70.6056,71.4225,795227.78503215,0
+IWB.US,D,20130304,000000,71.2627,71.757,71.1168,71.757,456969.55809092,0
+IWB.US,D,20130305,000000,72.1242,72.5828,72.0856,72.4279,486519.68524173,0
+IWB.US,D,20130306,000000,72.6592,72.7098,72.3783,72.5728,713243.28517234,0
+IWB.US,D,20130307,000000,72.6512,72.7684,72.5649,72.7098,452068.88577133,0
+IWB.US,D,20130308,000000,73.0056,73.0899,72.6265,73.0304,860884.09911659,0
+IWB.US,D,20130311,000000,72.9381,73.2646,72.8884,73.2646,767660.49569486,0
+IWB.US,D,20130312,000000,73.1991,73.2924,72.8984,73.0899,1026011.7693065,0
+IWB.US,D,20130313,000000,73.1505,73.3381,72.9301,73.2319,466335.64564911,0
+IWB.US,D,20130314,000000,73.4294,73.6646,73.3937,73.6478,288682.24390548,0
+IWB.US,D,20130315,000000,73.5713,73.6348,73.3211,73.5445,740639.29278793,0
+IWB.US,D,20130318,000000,72.8359,73.4452,72.7614,73.1167,540071.41929992,0
+IWB.US,D,20130319,000000,73.2646,73.3937,72.4984,72.9629,546272.82516487,0
+IWB.US,D,20130320,000000,73.4135,73.6001,73.2924,73.4472,671989.57873196,0
+IWB.US,D,20130321,000000,73.0562,73.3123,72.7594,72.9143,499557.24688145,0
+IWB.US,D,20130322,000000,73.1078,73.4055,73.0482,73.3798,529332.05534954,0
+IWB.US,D,20130325,000000,73.6179,73.742,72.8507,73.1594,437594.57274843,0
+IWB.US,D,20130326,000000,73.4135,73.7192,73.346,73.7192,518321.66326309,0
+IWB.US,D,20130327,000000,73.2487,73.742,73.1594,73.7192,484545.91528406,0
+IWB.US,D,20130328,000000,73.7023,74.0428,73.6179,73.9217,1008424.1591069,0
+IWB.US,D,20130401,000000,73.9386,74.0428,73.4532,73.6507,559034.3209708,0
+IWB.US,D,20130402,000000,73.9316,74.138,73.742,73.9038,357626.15950694,0
+IWB.US,D,20130403,000000,73.9981,74.0081,72.953,73.1505,573976.13233998,0
+IWB.US,D,20130404,000000,73.2656,73.5534,73.0899,73.4303,463483.30121309,0
+IWB.US,D,20130405,000000,72.549,73.2091,72.4458,73.1694,350316.46014866,0
+IWB.US,D,20130408,000000,73.1922,73.6666,72.945,73.6666,280688.42519994,0
+IWB.US,D,20130409,000000,73.749,74.138,73.5405,73.8383,652329.45969982,0
+IWB.US,D,20130410,000000,74.0745,74.8536,74.0497,74.8011,496685.75919419,0
+IWB.US,D,20130411,000000,74.7851,75.2805,74.7346,75.0492,394361.05111315,0
+IWB.US,D,20130412,000000,74.8011,74.94,74.4458,74.8626,587575.90104268,0
+IWB.US,D,20130415,000000,74.5063,74.54,73.0482,73.0482,773046.80207245,0
+IWB.US,D,20130416,000000,73.6249,74.1827,73.472,74.147,533717.87496452,0
+IWB.US,D,20130417,000000,73.6348,73.6428,72.675,73.0215,492641.49548307,0
+IWB.US,D,20130418,000000,73.1782,73.1991,72.3445,72.5996,490170.00099294,0
+IWB.US,D,20130419,000000,72.7842,73.3023,72.6175,73.2656,211175.24975872,0
+IWB.US,D,20130422,000000,73.3956,73.749,72.9043,73.5812,414636.77680386,0
+IWB.US,D,20130423,000000,73.9316,74.4139,73.6001,74.3444,916162.75594529,0
+IWB.US,D,20130424,000000,74.3604,74.5897,74.2254,74.4051,482452.24812121,0
+IWB.US,D,20130425,000000,74.6244,75.0591,74.549,74.7346,534307.28559506,0
+IWB.US,D,20130426,000000,74.6502,74.7683,74.3524,74.5897,548952.88033966,0
+IWB.US,D,20130429,000000,74.8011,75.2546,74.6929,75.0849,460523.15004636,0
+IWB.US,D,20130430,000000,75.07,75.3231,74.7782,75.3231,788098.43525142,0
+IWB.US,D,20130501,000000,75.1414,75.1514,74.5301,74.6422,751898.54714063,0
+IWB.US,D,20130502,000000,74.7851,75.334,74.7604,75.2625,445468.49424878,0
+IWB.US,D,20130503,000000,75.9216,76.2849,75.8879,76.0228,422537.90187177,0
+IWB.US,D,20130506,000000,76.1012,76.3285,76.0556,76.2412,232813.16890668,0
+IWB.US,D,20130507,000000,76.4218,76.6679,76.2094,76.6679,488111.59771397,0
+IWB.US,D,20130508,000000,76.5489,77.0322,76.531,77.0322,395311.1608988,0
+IWB.US,D,20130509,000000,76.9548,77.1583,76.6164,76.7761,550411.79759269,0
+IWB.US,D,20130510,000000,76.8367,77.0908,76.6501,77.0908,251088.92861171,0
+IWB.US,D,20130513,000000,76.9548,77.201,76.7841,77.1156,297562.69740567,0
+IWB.US,D,20130514,000000,77.1394,77.9373,77.1394,77.8798,278962.50996896,0
+IWB.US,D,20130515,000000,77.7954,78.4377,77.7379,78.2927,553742.72330992,0
+IWB.US,D,20130516,000000,78.1686,78.4128,77.8371,77.9116,424346.43534497,0
+IWB.US,D,20130517,000000,78.254,78.7295,78.1249,78.7205,657331.8935129,0
+IWB.US,D,20130520,000000,78.6153,78.9557,78.5319,78.6669,2701163.1281311,0
+IWB.US,D,20130521,000000,78.7701,79.0688,78.5229,78.8217,348007.17952437,0
+IWB.US,D,20130522,000000,78.8624,79.6167,77.7766,78.116,1968502.5409557,0
+IWB.US,D,20130523,000000,77.32,78.0982,77.201,77.9116,408525.04195791,0
+IWB.US,D,20130524,000000,77.4491,77.8133,77.201,77.7856,584906.92880283,0
+IWB.US,D,20130528,000000,78.66,78.9994,78.0575,78.3016,596644.76443674,0
+IWB.US,D,20130529,000000,77.8798,78.0069,77.3319,77.7597,685198.42209338,0
+IWB.US,D,20130530,000000,77.8461,78.4128,77.7954,78.0832,511525.80906989,0
+IWB.US,D,20130531,000000,77.8798,78.3116,76.6431,76.6431,1129080.0415676,0
+IWB.US,D,20130603,000000,77.201,77.3984,76.5727,77.3806,853522.00770225,0
+IWB.US,D,20130604,000000,77.3518,77.6585,76.5836,76.9866,707992.99663257,0
+IWB.US,D,20130605,000000,76.7315,76.8565,75.8174,75.8699,534264.96893441,0
+IWB.US,D,20130606,000000,75.8174,76.6184,75.4154,76.6184,1513046.3072529,0
+IWB.US,D,20130607,000000,77.1156,77.591,76.7613,77.5136,337807.85676712,0
+IWB.US,D,20130610,000000,77.7597,77.8034,77.3637,77.5136,736989.98457625,0
+IWB.US,D,20130611,000000,76.8962,77.4153,76.5985,76.7672,1213726.4608905,0
+IWB.US,D,20130612,000000,77.2456,77.326,76.0318,76.1181,625268.96275085,0
+IWB.US,D,20130613,000000,76.0913,77.3806,75.9216,77.2794,649358.22559815,0
+IWB.US,D,20130614,000000,77.1394,77.5066,76.7116,76.8188,575433.03451394,0
+IWB.US,D,20130617,000000,77.326,77.7279,76.9994,77.3895,537494.13315816,0
+IWB.US,D,20130618,000000,77.4878,78.117,77.4878,78.0069,479459.85568922,0
+IWB.US,D,20130619,000000,77.98,78.0575,76.9122,76.9122,687296.1194144,0
+IWB.US,D,20130620,000000,76.1925,76.2094,74.81,75.0204,731119.05168022,0
+IWB.US,D,20130621,000000,75.4978,75.5613,74.4546,75.1356,1728453.223077,0
+IWB.US,D,20130624,000000,74.4051,74.8715,73.6081,74.2532,993059.18113117,0
+IWB.US,D,20130625,000000,74.933,75.2228,74.4298,74.9588,756710.55598076,0
+IWB.US,D,20130626,000000,75.5286,75.8869,75.3082,75.7082,256407.72984015,0
+IWB.US,D,20130627,000000,76.1617,76.534,76.138,76.1925,587111.42531502,0
+IWB.US,D,20130628,000000,76.3761,76.6799,75.9891,76.5529,4276390.7455971,0
+IWB.US,D,20130701,000000,76.2501,76.9339,76.2501,76.4407,521132.69857798,0
+IWB.US,D,20130702,000000,76.3196,76.8486,76.0308,76.3474,416142.04087571,0
+IWB.US,D,20130703,000000,76.0407,76.6004,75.8699,76.407,226052.57859737,0
+IWB.US,D,20130705,000000,76.9677,77.2258,76.3741,77.198,354815.12419205,0
+IWB.US,D,20130708,000000,77.6148,77.8133,77.4381,77.6327,715528.38484768,0
+IWB.US,D,20130709,000000,78.1259,78.2888,77.7846,78.2024,612740.20857852,0
+IWB.US,D,20130710,000000,78.1786,78.4485,77.98,78.256,291331.06535453,0
+IWB.US,D,20130711,000000,79.172,79.3776,78.8932,79.3359,337276.88342986,0
+IWB.US,D,20130712,000000,79.2664,79.5582,79.19,79.5125,320029.82159456,0
+IWB.US,D,20130715,000000,79.5999,79.7616,79.456,79.7011,222169.52121256,0
+IWB.US,D,20130716,000000,79.7517,79.7716,79.1552,79.3547,365133.33661495,0
+IWB.US,D,20130717,000000,79.6504,79.7815,79.4648,79.5999,455493.51266571,0
+IWB.US,D,20130718,000000,79.7716,80.1864,79.6782,79.9859,888285.14442987,0
+IWB.US,D,20130719,000000,79.8123,80.1279,79.7368,80.1021,289591.04457001,0
+IWB.US,D,20130722,000000,80.2559,80.3989,80.0763,80.3184,245141.42271068,0
+IWB.US,D,20130723,000000,80.4683,80.4971,80.111,80.1815,320439.89018709,0
+IWB.US,D,20130724,000000,80.4871,80.5041,79.6782,79.7716,1108782.150007,0
+IWB.US,D,20130725,000000,79.7199,80.1448,79.6087,80.0494,414651.88989695,0
+IWB.US,D,20130726,000000,79.7368,80.1716,79.4728,80.1368,446165.71161003,0
+IWB.US,D,20130729,000000,79.9612,80.1368,79.6931,79.9005,366786.70899909,0
+IWB.US,D,20130730,000000,80.1536,80.2559,79.7963,79.9612,450403.42291271,0
+IWB.US,D,20130731,000000,80.111,80.5805,79.9323,79.9512,578869.7518828,0
+IWB.US,D,20130801,000000,80.647,81.1065,80.647,81.0221,852616.22965634,0
+IWB.US,D,20130802,000000,80.8653,81.1859,80.7502,81.1789,354913.8630669,0
+IWB.US,D,20130805,000000,80.9893,81.1789,80.9011,81.0887,192213.35562737,0
+IWB.US,D,20130806,000000,80.9199,80.9656,80.3829,80.5874,231952.73014005,0
+IWB.US,D,20130807,000000,80.3402,80.375,79.9859,80.2628,267367.74494966,0
+IWB.US,D,20130808,000000,80.6122,80.776,80.2043,80.6212,289974.91713452,0
+IWB.US,D,20130809,000000,80.4782,80.7234,80.1179,80.375,190535.80229429,0
+IWB.US,D,20130812,000000,79.9939,80.4227,79.9512,80.3105,242940.95635665,0
+IWB.US,D,20130813,000000,80.4306,80.6212,79.9512,80.513,235953.66965097,0
+IWB.US,D,20130814,000000,80.4782,80.5705,80.0683,80.0683,229889.28916337,0
+IWB.US,D,20130815,000000,79.456,79.4937,78.8425,78.9269,336204.86135994,0
+IWB.US,D,20130816,000000,78.7334,79.0798,78.5527,78.6878,394745.93121719,0
+IWB.US,D,20130819,000000,78.6193,78.8495,78.1786,78.1856,257505.94793809,0
+IWB.US,D,20130820,000000,78.3215,78.9101,78.2301,78.6193,390074.97791258,0
+IWB.US,D,20130821,000000,78.4237,78.8337,78.0158,78.1856,287594.10120293,0
+IWB.US,D,20130822,000000,78.3383,78.9606,78.2937,78.8574,209790.8904316,0
+IWB.US,D,20130823,000000,79.0798,79.2435,78.7652,79.19,229150.76268101,0
+IWB.US,D,20130826,000000,79.2763,79.4937,78.8664,78.9517,249905.06965292,0
+IWB.US,D,20130827,000000,78.1259,78.4158,77.5721,77.59,378179.96611052,0
+IWB.US,D,20130828,000000,77.5563,78.1518,77.4958,77.8619,588015.18828186,0
+IWB.US,D,20130829,000000,77.6922,78.4575,77.6505,78.0585,303407.43427368,0
+IWB.US,D,20130830,000000,78.52,78.52,77.8868,78.0674,1065718.9025539,0
+IWB.US,D,20130903,000000,78.4644,78.6878,77.7527,78.0585,799249.8828734,0
+IWB.US,D,20130904,000000,78.1518,78.8574,77.99,78.7493,561952.15547688,0
+IWB.US,D,20130905,000000,78.8267,79.048,78.7076,78.8495,498154.75184262,0
+IWB.US,D,20130906,000000,79.1373,79.3448,78.1856,78.9269,622534.50044094,0
+IWB.US,D,20130909,000000,79.1373,79.7884,79.1373,79.7368,400456.66532647,0
+IWB.US,D,20130910,000000,80.2559,80.3502,80.0415,80.3502,400119.13958077,0
+IWB.US,D,20130911,000000,80.2222,80.5616,80.1021,80.5616,230913.95687493,0
+IWB.US,D,20130912,000000,80.6033,80.6807,80.2817,80.3829,412984.41195926,0
+IWB.US,D,20130913,000000,80.4396,80.6122,80.2718,80.5516,225330.17274763,0
+IWB.US,D,20130916,000000,81.438,81.5085,80.8743,80.9805,306077.41405307,0
+IWB.US,D,20130917,000000,81.047,81.4122,81.047,81.4052,314919.58105077,0
+IWB.US,D,20130918,000000,81.3496,82.5407,81.1422,82.3184,396559.5023881,0
+IWB.US,D,20130919,000000,82.5903,82.5903,82.1298,82.2409,379830.31587604,0
+IWB.US,D,20130920,000000,82.3442,82.3442,81.5759,81.5919,490050.10378776,0
+IWB.US,D,20130923,000000,81.5839,81.6791,80.9973,81.2524,3426517.038567,0
+IWB.US,D,20130924,000000,81.2316,81.5889,80.9418,81.1294,277803.83949867,0
+IWB.US,D,20130925,000000,81.1204,81.3268,80.8534,80.9239,1518387.2743512,0
+IWB.US,D,20130926,000000,81.033,81.5065,80.9775,81.2574,1850053.1700861,0
+IWB.US,D,20130927,000000,80.8683,81.0251,80.7005,80.8871,592167.25872369,0
+IWB.US,D,20130930,000000,80.2053,80.7522,80.0494,80.5468,776275.9662962,0
+IWB.US,D,20131001,000000,80.5725,81.2831,80.4891,81.2653,1008445.3174372,0
+IWB.US,D,20131002,000000,80.7005,81.1372,80.5229,81.0857,240508.75590855,0
+IWB.US,D,20131003,000000,80.9845,81.0112,80.0029,80.3115,512515.21289757,0
+IWB.US,D,20131004,000000,80.4107,81.0787,80.3919,80.9775,247458.76365128,0
+IWB.US,D,20131007,000000,80.3343,80.7432,80.239,80.2628,393978.18608818,0
+IWB.US,D,20131008,000000,80.2053,80.3522,79.2217,79.2564,961733.76931195,0
+IWB.US,D,20131009,000000,79.4271,79.5482,78.7682,79.2396,474869.50554775,0
+IWB.US,D,20131010,000000,80.0494,81.0013,80.0097,80.9775,500083.18252102,0
+IWB.US,D,20131011,000000,80.9159,81.5412,80.8236,81.5144,244525.81605211,0
+IWB.US,D,20131014,000000,81.0698,81.8916,80.9933,81.8112,411910.37481027,0
+IWB.US,D,20131015,000000,81.6941,81.9094,81.1839,81.2653,337546.90402642,0
+IWB.US,D,20131016,000000,81.711,82.4206,81.6941,82.4116,252965.97477359,0
+IWB.US,D,20131017,000000,82.1308,83.0082,82.0781,82.9764,428601.27481983,0
+IWB.US,D,20131018,000000,83.3457,83.5828,83.1144,83.5173,406662.10134957,0
+IWB.US,D,20131021,000000,83.6255,83.7407,83.3367,83.5094,799311.3427853,0
+IWB.US,D,20131022,000000,83.7138,84.2329,83.6255,83.9858,1541513.3293989,0
+IWB.US,D,20131023,000000,83.7645,83.7645,83.3118,83.5759,822125.06057574,0
+IWB.US,D,20131024,000000,83.7565,83.961,83.5689,83.8657,210603.97483989,0
+IWB.US,D,20131025,000000,84.0205,84.2171,83.8489,84.1922,654444.285193,0
+IWB.US,D,20131028,000000,84.1922,84.4215,84.0563,84.2756,424723.25513271,0
+IWB.US,D,20131029,000000,84.5426,84.7639,84.3898,84.7639,281029.9811038,0
+IWB.US,D,20131030,000000,84.9098,84.9167,83.9948,84.2756,473207.06530776,0
+IWB.US,D,20131031,000000,84.2012,84.5962,83.9183,84.0563,434683.79101913,0
+IWB.US,D,20131101,000000,84.1297,84.4533,83.7982,84.2756,627103.69225208,0
+IWB.US,D,20131104,000000,84.5158,84.619,84.2676,84.5684,376166.90211082,0
+IWB.US,D,20131105,000000,84.2676,84.5337,83.9858,84.355,495843.45613926,0
+IWB.US,D,20131106,000000,84.5774,84.9029,84.4066,84.6776,1092338.0971846,0
+IWB.US,D,20131107,000000,84.8672,84.885,83.4538,83.5094,562948.61208134,0
+IWB.US,D,20131108,000000,83.5094,84.6269,83.5094,84.6269,722284.94499884,0
+IWB.US,D,20131111,000000,84.5872,84.7728,84.4632,84.6706,306632.56833927,0
+IWB.US,D,20131112,000000,84.4363,84.6776,84.2419,84.5684,308363.52126795,0
+IWB.US,D,20131113,000000,84.0563,85.2682,84.0563,85.2502,475816.59271478,0
+IWB.US,D,20131114,000000,85.2502,85.7247,85.156,85.6542,356241.80017982,0
+IWB.US,D,20131115,000000,85.8676,86.0224,85.6999,86.0224,1111024.9330217,0
+IWB.US,D,20131118,000000,86.2556,86.2556,85.4626,85.6294,281188.16481149,0
+IWB.US,D,20131119,000000,85.6642,85.816,85.2682,85.3912,326444.82584186,0
+IWB.US,D,20131120,000000,85.6026,85.7971,84.9356,85.1301,198980.99871346,0
+IWB.US,D,20131121,000000,85.3187,85.9043,85.3187,85.8676,313635.97567758,0
+IWB.US,D,20131122,000000,85.8576,86.2696,85.8061,86.2468,529370.34185204,0
+IWB.US,D,20131125,000000,86.4492,86.4492,86.0651,86.2041,1559830.3982249,0
+IWB.US,D,20131126,000000,86.2696,86.4572,86.0562,86.2041,389035.19710793,0
+IWB.US,D,20131127,000000,86.3311,86.473,86.2199,86.4492,361479.99824511,0
+IWB.US,D,20131129,000000,86.5723,86.738,86.3133,86.349,352803.06773188,0
+IWB.US,D,20131202,000000,86.3569,86.609,86.0492,86.1346,297238.26967399,0
+IWB.US,D,20131203,000000,85.953,86.1077,85.5242,85.8576,308005.84473146,0
+IWB.US,D,20131204,000000,85.4726,86.1257,85.1391,85.7971,309690.45084133,0
+IWB.US,D,20131205,000000,85.6999,85.7872,85.3991,85.5063,186949.96907359,0
+IWB.US,D,20131206,000000,86.3133,86.4492,86.0224,86.3827,413038.81909439,0
+IWB.US,D,20131209,000000,86.6526,86.7222,86.4572,86.5802,218550.43918707,0
+IWB.US,D,20131210,000000,86.3569,86.6189,86.2696,86.3133,1628334.0190477,0
+IWB.US,D,20131211,000000,86.3827,86.3897,85.1927,85.285,1267992.5404821,0
+IWB.US,D,20131212,000000,85.285,85.3724,84.8949,85.0885,482415.97669779,0
+IWB.US,D,20131213,000000,85.3366,85.3445,84.9356,85.0885,789256.09818218,0
+IWB.US,D,20131216,000000,85.55,85.8775,85.5063,85.6195,294821.18231899,0
+IWB.US,D,20131217,000000,85.6373,85.7614,85.1848,85.3991,522389.10038361,0
+IWB.US,D,20131218,000000,85.6105,86.8085,84.7301,86.8085,2060870.7433084,0
+IWB.US,D,20131219,000000,86.5802,86.7559,86.341,86.6963,835348.00949071,0
+IWB.US,D,20131220,000000,86.8264,87.401,86.7817,87.2095,2271199.659854,0
+IWB.US,D,20131223,000000,87.6889,87.7504,87.5062,87.6968,453983.21089617,0
+IWB.US,D,20131224,000000,87.7603,87.9837,87.7603,87.9837,287433.90241617,0
+IWB.US,D,20131226,000000,88.1693,88.3817,88.1216,88.3539,485516.1758605,0
+IWB.US,D,20131227,000000,88.4719,88.5474,88.2318,88.2923,778687.00841397,0
+IWB.US,D,20131230,000000,88.4372,88.4372,88.204,88.2595,1112830.4438763,0
+IWB.US,D,20131231,000000,88.4621,88.7191,88.4204,88.6854,1746172.8209563,0
+IWB.US,D,20140102,000000,88.3627,88.3916,87.6968,87.939,1604090.6026509,0
+IWB.US,D,20140103,000000,87.9837,88.214,87.7703,87.9192,303084.01408153,0
+IWB.US,D,20140106,000000,88.1306,88.2318,87.5251,87.6214,706598.56191006,0
+IWB.US,D,20140107,000000,87.9192,88.3172,87.9192,88.2238,275040.15854211,0
+IWB.US,D,20140108,000000,88.2318,88.3439,87.9479,88.2595,1348311.5774834,0
+IWB.US,D,20140109,000000,88.5663,88.5663,87.8943,88.3172,2600754.760254,0
+IWB.US,D,20140110,000000,88.4015,88.5385,88.0621,88.5216,553744.738389,0
+IWB.US,D,20140113,000000,88.2923,88.5851,87.2362,87.409,607522.16130401,0
+IWB.US,D,20140114,000000,87.6521,88.4015,87.4883,88.335,590677.10774492,0
+IWB.US,D,20140115,000000,88.4968,88.9513,88.4968,88.8332,291691.76450963,0
+IWB.US,D,20140116,000000,88.7796,88.7796,88.4719,88.7102,581971.96612459,0
+IWB.US,D,20140117,000000,88.6218,88.7449,88.2318,88.3627,362942.94565631,0
+IWB.US,D,20140121,000000,88.8154,88.9871,88.1306,88.6308,1354815.2452101,0
+IWB.US,D,20140122,000000,88.726,88.8422,88.5216,88.7717,235156.70587531,0
+IWB.US,D,20140123,000000,88.3439,88.3439,87.5896,88.0204,454306.63108832,0
+IWB.US,D,20140124,000000,87.4437,87.4963,86.0999,86.0999,502436.79488504,0
+IWB.US,D,20140127,000000,86.1504,86.3748,85.2125,85.6145,736553.7199557,0
+IWB.US,D,20140128,000000,85.7664,86.2865,85.6592,86.2199,370525.68822977,0
+IWB.US,D,20140129,000000,85.3852,85.9698,85.1858,85.3376,1346717.6499319,0
+IWB.US,D,20140130,000000,86.1783,86.5644,85.8736,86.3569,1764176.5449857,0
+IWB.US,D,20140131,000000,85.279,86.3897,85.0895,85.8111,2675998.8205953,0
+IWB.US,D,20140203,000000,85.7039,85.9212,83.689,83.8429,1114787.0856619,0
+IWB.US,D,20140204,000000,84.2399,84.6528,83.9213,84.4126,1315975.6035061,0
+IWB.US,D,20140205,000000,84.223,84.5406,83.6374,84.361,564236.24761268,0
+IWB.US,D,20140206,000000,84.6269,85.4438,84.5942,85.4359,410742.63648411,0
+IWB.US,D,20140207,000000,85.9133,86.5901,85.6235,86.5296,281513.60008271,0
+IWB.US,D,20140210,000000,86.5991,86.7222,86.3212,86.7053,215152.0083207,0
+IWB.US,D,20140211,000000,86.8522,87.8328,86.7985,87.6214,367143.37799603,0
+IWB.US,D,20140212,000000,87.8159,88.0551,87.5499,87.7603,736800.56714285,0
+IWB.US,D,20140213,000000,87.1033,88.2923,87.1033,88.2595,223713.07178691,0
+IWB.US,D,20140214,000000,88.1851,88.8054,88.0621,88.6854,353034.80182594,0
+IWB.US,D,20140218,000000,88.8621,88.9593,88.5762,88.8799,992127.20705723,0
+IWB.US,D,20140219,000000,88.7191,89.1549,88.195,88.2765,895326.83827067,0
+IWB.US,D,20140220,000000,88.2923,89.0119,88.1306,88.8054,1071656.3330595,0
+IWB.US,D,20140221,000000,89.0119,89.1727,88.7191,88.7449,245007.41995195,0
+IWB.US,D,20140224,000000,88.8332,89.8347,88.8332,89.2362,324876.08677903,0
+IWB.US,D,20140225,000000,89.1974,89.5926,88.9593,89.1974,533642.30949907,0
+IWB.US,D,20140226,000000,89.3226,89.5826,89.004,89.2273,1149038.3923034,0
+IWB.US,D,20140227,000000,89.1806,89.7375,89.0565,89.7375,538745.49726608,0
+IWB.US,D,20140228,000000,89.7275,90.3449,89.3483,89.9379,1029834.3743189,0
+IWB.US,D,20140303,000000,89.0565,89.4922,88.6854,89.2868,1421037.7965156,0
+IWB.US,D,20140304,000000,90.191,90.7121,90.183,90.5682,829168.76949562,0
+IWB.US,D,20140305,000000,90.6585,90.7419,90.4888,90.577,935234.47188643,0
+IWB.US,D,20140306,000000,90.8321,91.0157,90.6754,90.7885,689670.89010874,0
+IWB.US,D,20140307,000000,91.1944,91.1944,90.4361,90.8073,507938.96830965,0
+IWB.US,D,20140310,000000,90.6148,90.7696,90.199,90.6842,797281.15061343,0
+IWB.US,D,20140311,000000,90.8768,90.977,90.0341,90.2267,1536761.772931,0
+IWB.US,D,20140312,000000,89.7632,90.3349,89.6203,90.3171,4750784.6924822,0
+IWB.US,D,20140313,000000,90.577,90.6327,89.0367,89.2709,726914.58918234,0
+IWB.US,D,20140314,000000,89.1022,89.6203,89.0119,89.1112,994213.82144332,0
+IWB.US,D,20140317,000000,89.6014,90.1195,89.6014,89.8437,1040372.2303614,0
+IWB.US,D,20140318,000000,89.9538,90.6505,89.9538,90.5592,1386456.0169051,0
+IWB.US,D,20140319,000000,90.5066,90.6754,89.4922,90.0451,2150005.7512793,0
+IWB.US,D,20140320,000000,89.8902,90.577,89.6918,90.4987,1995710.1386773,0
+IWB.US,D,20140321,000000,90.9582,91.0892,90.0808,90.1285,1772645.9223538,0
+IWB.US,D,20140324,000000,90.5225,90.5225,89.3295,89.7375,1132828.0886541,0
+IWB.US,D,20140325,000000,90.1106,90.4709,89.6283,90.1007,1120067.6003878,0
+IWB.US,D,20140326,000000,90.4273,90.5592,89.392,89.402,1563913.9559781,0
+IWB.US,D,20140327,000000,89.3563,89.5826,88.8699,89.262,1091559.2691207,0
+IWB.US,D,20140328,000000,89.5012,90.1652,89.4675,89.7017,2366188.4725488,0
+IWB.US,D,20140331,000000,90.2804,90.6049,90.1375,90.4361,2700556.5893284,0
+IWB.US,D,20140401,000000,90.7696,91.1478,90.6754,91.1051,801905.75709924,0
+IWB.US,D,20140402,000000,91.1944,91.5388,91.0694,91.4287,455267.82380889,0
+IWB.US,D,20140403,000000,91.7602,91.7602,90.9393,91.2133,446292.661592,0
+IWB.US,D,20140404,000000,91.5676,91.6867,89.9538,90.1106,1251772.1614375,0
+IWB.US,D,20140407,000000,89.791,90.0074,88.8054,88.995,643032.89236986,0
+IWB.US,D,20140408,000000,89.0119,89.5449,88.6655,89.4218,597342.98933754,0
+IWB.US,D,20140409,000000,89.6203,90.4451,89.4417,90.4004,494057.08853592,0
+IWB.US,D,20140410,000000,90.4093,90.4451,88.4015,88.5126,687458.33328024,0
+IWB.US,D,20140411,000000,87.9102,88.6138,87.5499,87.6611,774881.53157368,0
+IWB.US,D,20140414,000000,88.204,88.5216,87.5975,88.3012,585099.36885486,0
+IWB.US,D,20140415,000000,88.3916,88.9682,87.5599,88.9166,998542.21130454,0
+IWB.US,D,20140416,000000,89.3831,89.8635,89.1369,89.8535,348771.90203477,0
+IWB.US,D,20140417,000000,89.6918,90.2267,89.6104,90.0074,369096.99716291,0
+IWB.US,D,20140421,000000,90.0451,90.3449,89.9191,90.3171,468841.39648357,0
+IWB.US,D,20140422,000000,90.4888,91.0426,90.4004,90.7508,483680.43881973,0
+IWB.US,D,20140423,000000,90.7508,90.8223,90.5165,90.5503,633886.44843127,0
+IWB.US,D,20140424,000000,91.1141,91.1141,90.2436,90.7021,450267.4050749,0
+IWB.US,D,20140425,000000,90.5315,90.5315,89.7375,89.9379,456302.56691584,0
+IWB.US,D,20140428,000000,90.2804,90.5592,89.2074,90.0908,765966.82172915,0
+IWB.US,D,20140429,000000,90.4361,90.6932,90.2188,90.6049,429084.89379874,0
+IWB.US,D,20140430,000000,90.462,90.9393,90.2902,90.851,906280.80814294,0
+IWB.US,D,20140501,000000,90.8223,91.1944,90.6327,90.9115,603482.9352906,0
+IWB.US,D,20140502,000000,91.0327,91.3483,90.7021,90.7786,879223.33381258,0
+IWB.US,D,20140505,000000,90.3538,91.0694,90.1106,91.0237,688315.74942826,0
+IWB.US,D,20140506,000000,90.8858,91.0327,90.191,90.2188,336717.6989855,0
+IWB.US,D,20140507,000000,90.5403,90.7419,89.799,90.722,546739.31597161,0
+IWB.US,D,20140508,000000,90.7121,91.2798,90.2714,90.5592,555099.87906948,0
+IWB.US,D,20140509,000000,90.6327,90.7419,90.1473,90.7419,400853.63590498,0
+IWB.US,D,20140512,000000,91.0962,91.6678,91.0962,91.6391,355542.56773948,0
+IWB.US,D,20140513,000000,91.7413,91.917,91.6023,91.658,322041.87805472,0
+IWB.US,D,20140514,000000,91.5577,91.6391,91.0892,91.2233,557208.65932543,0
+IWB.US,D,20140515,000000,91.1756,91.1756,89.928,90.3905,620944.60304779,0
+IWB.US,D,20140516,000000,90.5066,90.7508,90.1007,90.7419,595512.28999447,0
+IWB.US,D,20140519,000000,90.4788,91.1656,90.454,91.1219,370621.40448601,0
+IWB.US,D,20140520,000000,91.1379,91.1379,90.2436,90.4709,550570.98883992,0
+IWB.US,D,20140521,000000,90.7121,91.2798,90.7121,91.2033,166652.07751302,0
+IWB.US,D,20140522,000000,91.262,91.6678,91.1309,91.5121,252331.22486378,0
+IWB.US,D,20140523,000000,91.5209,91.917,91.5209,91.8684,449913.75869656,0
+IWB.US,D,20140527,000000,92.2664,92.4678,92.184,92.451,374084.3178829,0
+IWB.US,D,20140528,000000,92.3388,92.5691,92.1939,92.3388,419949.53279507,0
+IWB.US,D,20140529,000000,92.5214,92.8559,92.3388,92.8093,265999.50625515,0
+IWB.US,D,20140530,000000,92.7537,93.0296,92.6871,92.9204,750113.18707683,0
+IWB.US,D,20140602,000000,93.105,93.1318,92.6058,93.0296,1096422.6624774,0
+IWB.US,D,20140603,000000,92.837,93.0851,92.7735,93.0474,198701.91026106,0
+IWB.US,D,20140604,000000,92.8738,93.3015,92.7636,93.2063,787682.32142164,0
+IWB.US,D,20140605,000000,93.4733,93.9546,93.0574,93.8593,848544.76237766,0
+IWB.US,D,20140606,000000,94.1234,94.3497,94.0757,94.3318,1072592.3372917,0
+IWB.US,D,20140609,000000,94.3785,94.6613,94.2266,94.3407,229914.47765186,0
+IWB.US,D,20140610,000000,94.3874,94.3963,94.0757,94.3963,180317.33628578,0
+IWB.US,D,20140611,000000,94.1422,94.17,93.8494,94.028,294542.09386658,0
+IWB.US,D,20140612,000000,94.0182,94.038,93.235,93.4564,352772.84154569,0
+IWB.US,D,20140613,000000,93.6152,93.8107,93.3095,93.6877,534232.72766915,0
+IWB.US,D,20140616,000000,93.643,93.9645,93.4733,93.7452,285449.04952357,0
+IWB.US,D,20140617,000000,93.6787,94.17,93.5765,94.0667,417502.21925389,0
+IWB.US,D,20140618,000000,94.1601,94.8162,93.906,94.7555,267043.31721797,0
+IWB.US,D,20140619,000000,94.8449,94.9382,94.5581,94.9094,233754.21083648,0
+IWB.US,D,20140620,000000,95.1188,95.2379,94.967,95.0722,181848.79638565,0
+IWB.US,D,20140623,000000,95.0623,95.1774,94.9194,95.0623,430188.14959437,0
+IWB.US,D,20140624,000000,94.9293,95.3601,94.3585,94.4707,676423.76024482,0
+IWB.US,D,20140625,000000,94.2931,94.9958,94.2931,94.9194,299468.9622142,0
+IWB.US,D,20140626,000000,94.9759,94.9759,94.2464,94.8549,399032.00441777,0
+IWB.US,D,20140627,000000,94.5581,95.0811,94.5581,95.0038,593595.94979054,0
+IWB.US,D,20140630,000000,94.9759,95.228,94.967,95.0523,462516.06325527,0
+IWB.US,D,20140701,000000,95.2002,95.9704,95.2002,95.7104,390522.32546807,0
+IWB.US,D,20140702,000000,95.7104,95.8453,95.629,95.7401,278652.18779084,0
+IWB.US,D,20140703,000000,96.0379,96.2195,95.9129,96.163,147406.05723156,0
+IWB.US,D,20140707,000000,95.9902,96.028,95.6339,95.7788,850562.86407506,0
+IWB.US,D,20140708,000000,95.6191,95.629,94.8549,95.1188,358528.91493424,0
+IWB.US,D,20140709,000000,95.37,95.5902,95.1188,95.5149,341780.58517093,0
+IWB.US,D,20140710,000000,94.568,95.3998,94.5194,95.1575,213787.79978436,0
+IWB.US,D,20140711,000000,95.09,95.3124,94.8906,95.2379,556429.83126148,0
+IWB.US,D,20140714,000000,95.7303,95.8553,95.6538,95.7104,339819.91322728,0
+IWB.US,D,20140715,000000,95.7401,95.9605,95.099,95.5149,482013.96842158,0
+IWB.US,D,20140716,000000,95.9605,96.0191,95.5625,95.8156,286821.31837622,0
+IWB.US,D,20140717,000000,95.5238,95.885,94.6345,94.7963,581909.49867314,0
+IWB.US,D,20140718,000000,95.0722,95.8156,94.9858,95.7004,369778.09389154,0
+IWB.US,D,20140721,000000,95.3998,95.6339,95.1675,95.496,460919.11308534,0
+IWB.US,D,20140722,000000,95.8355,96.1531,95.8066,95.9902,459681.85453097,0
+IWB.US,D,20140723,000000,96.163,96.298,96.0091,96.1908,171820.7553501,0
+IWB.US,D,20140724,000000,96.298,96.4627,96.1531,96.2295,680898.24333926,0
+IWB.US,D,20140725,000000,95.9804,96.0379,95.5902,95.7401,412239.84023965,0
+IWB.US,D,20140728,000000,95.6906,95.903,95.2201,95.7401,737230.78652617,0
+IWB.US,D,20140729,000000,95.9129,96.0667,95.3601,95.3799,1593022.7808107,0
+IWB.US,D,20140730,000000,95.7303,95.8156,95.0623,95.4176,1301226.2321889,0
+IWB.US,D,20140731,000000,94.9194,94.9194,93.4921,93.4921,888779.84634372,0
+IWB.US,D,20140801,000000,93.3691,93.8693,92.8192,93.2638,606296.99322412,0
+IWB.US,D,20140804,000000,93.3978,94.1134,93.0474,93.9447,889052.88955889,0
+IWB.US,D,20140805,000000,93.5298,93.8107,92.7537,93.0663,855894.76331752,0
+IWB.US,D,20140806,000000,92.5592,93.4653,92.5592,93.0753,825328.02877147,0
+IWB.US,D,20140807,000000,93.5665,93.5665,92.3765,92.5592,534482.59747492,0
+IWB.US,D,20140808,000000,92.8093,93.6619,92.5691,93.5765,555050.50963205,0
+IWB.US,D,20140811,000000,94.028,94.3497,93.7174,93.9348,262383.44684828,0
+IWB.US,D,20140812,000000,93.7929,94.0667,93.51,93.7452,286147.27442436,0
+IWB.US,D,20140813,000000,94.1134,94.5481,94.0003,94.4509,428929.73270966,0
+IWB.US,D,20140814,000000,94.6166,94.9094,94.5481,94.8737,333801.8795585,0
+IWB.US,D,20140815,000000,95.2747,95.3124,94.2266,94.8806,2283766.7005289,0
+IWB.US,D,20140818,000000,95.3998,95.7203,95.3601,95.7004,648694.25704169,0
+IWB.US,D,20140819,000000,95.9704,96.2682,95.8652,96.2096,407099.37350968,0
+IWB.US,D,20140820,000000,96.0091,96.5828,96.0091,96.4528,268805.50387237,0
+IWB.US,D,20140821,000000,96.5728,96.8359,96.4429,96.7277,494844.98445573,0
+IWB.US,D,20140822,000000,96.6325,96.7962,96.3654,96.6126,844499.49112701,0
+IWB.US,D,20140825,000000,97.0344,97.2101,96.9193,97.0145,250725.20683799,0
+IWB.US,D,20140826,000000,97.1525,97.4056,97.1327,97.1614,569918.77061485,0
+IWB.US,D,20140827,000000,97.2399,97.2786,96.967,97.1426,389400.93396073,0
+IWB.US,D,20140828,000000,96.7863,97.1029,96.7187,97.0542,583631.38374596,0
+IWB.US,D,20140829,000000,97.2101,97.3778,96.9481,97.2994,341369.50903887,0
+IWB.US,D,20140902,000000,97.4652,97.5436,97.0046,97.3282,808895.058884,0
+IWB.US,D,20140903,000000,97.6776,97.7768,97.1525,97.2786,404215.79534794,0
+IWB.US,D,20140904,000000,97.4552,97.7867,96.8646,97.0642,1127505.2572675,0
+IWB.US,D,20140905,000000,97.1227,97.5922,96.7476,97.5922,733708.42829646,0
+IWB.US,D,20140908,000000,97.4939,97.619,97.0344,97.3282,710913.85375727,0
+IWB.US,D,20140909,000000,97.1525,97.2895,96.5341,96.7187,309055.70093151,0
+IWB.US,D,20140910,000000,96.7377,97.1029,96.424,97.0542,589696.7717731,0
+IWB.US,D,20140911,000000,96.681,97.1614,96.6423,97.1525,914538.60220779,0
+IWB.US,D,20140912,000000,97.0443,97.1327,96.288,96.5928,1446011.6790785,0
+IWB.US,D,20140915,000000,96.5728,96.5828,96.1531,96.4329,827956.69942973,0
+IWB.US,D,20140916,000000,96.1729,97.2994,96.1531,97.0741,1434680.8894185,0
+IWB.US,D,20140917,000000,97.2786,97.7073,96.8359,97.2399,613500.90093076,0
+IWB.US,D,20140918,000000,97.5336,97.7768,97.4453,97.7073,900582.16450815,0
+IWB.US,D,20140919,000000,98.1113,98.15,97.3858,97.5991,864626.10096589,0
+IWB.US,D,20140922,000000,97.4155,97.4453,96.6027,96.7674,533413.59802363,0
+IWB.US,D,20140923,000000,96.2583,96.8259,96.1729,96.1729,567791.8546472,0
+IWB.US,D,20140924,000000,96.2007,96.9858,95.9407,96.9391,660230.58476773,0
+IWB.US,D,20140925,000000,96.7674,96.7674,95.37,95.37,884740.62033029,0
+IWB.US,D,20140926,000000,95.5238,96.3754,95.4375,96.1332,1214030.7378314,0
+IWB.US,D,20140929,000000,95.3501,96.1233,95.2647,95.9704,540628.5886652,0
+IWB.US,D,20140930,000000,96.1133,96.3079,95.486,95.6191,980970.72173755,0
+IWB.US,D,20141001,000000,95.5992,95.5992,94.1601,94.3874,1608394.8115632,0
+IWB.US,D,20141002,000000,94.3497,94.706,93.3512,94.3874,2660570.3676285,0
+IWB.US,D,20141003,000000,95.0523,95.5902,94.7555,95.3898,1710189.5538465,0
+IWB.US,D,20141006,000000,95.7401,95.9218,94.9759,95.2647,1617164.4357141,0
+IWB.US,D,20141007,000000,94.8449,94.9958,93.7929,93.8206,948666.98902559,0
+IWB.US,D,20141008,000000,93.7729,95.486,93.3194,95.3898,878208.74149642,0
+IWB.US,D,20141009,000000,95.2102,95.2936,93.4078,93.4176,994052.61511701,0
+IWB.US,D,20141010,000000,93.3095,93.8494,92.2862,92.311,1593773.3977675,0
+IWB.US,D,20141013,000000,92.184,92.6058,90.6842,90.7121,1102138.4342843,0
+IWB.US,D,20141014,000000,91.1478,91.9746,90.6327,90.9493,931573.07320027,0
+IWB.US,D,20141015,000000,89.791,90.6505,88.2318,90.3071,3874983.970485,0
+IWB.US,D,20141016,000000,88.9066,91.0793,88.7449,90.4888,1568560.7283338,0
+IWB.US,D,20141017,000000,91.5121,92.1641,91.1309,91.5676,784038.05090767,0
+IWB.US,D,20141020,000000,91.4187,92.4877,91.4099,92.451,629166.12568921,0
+IWB.US,D,20141021,000000,93.0386,94.3963,92.9839,94.312,957515.20126052,0
+IWB.US,D,20141022,000000,94.4995,94.7357,93.5576,93.5765,691223.50853894,0
+IWB.US,D,20141023,000000,94.4995,95.3024,94.4052,94.7655,1315573.5952298,0
+IWB.US,D,20141024,000000,94.9293,95.4375,94.5283,95.3998,1138017.9248215,0
+IWB.US,D,20141027,000000,95.0811,95.3898,94.7357,95.2647,1695112.7321791,0
+IWB.US,D,20141028,000000,95.5804,96.4329,95.5149,96.4329,631099.59406531,0
+IWB.US,D,20141029,000000,96.4329,96.7575,95.5902,96.2295,1440563.912789,0
+IWB.US,D,20141030,000000,95.9218,97.0542,95.8553,96.8746,487409.34265502,0
+IWB.US,D,20141031,000000,97.9237,98.0021,97.5237,97.9039,1128134.9694796,0
+IWB.US,D,20141103,000000,97.9922,98.3713,97.7957,97.9534,434138.71212832,0
+IWB.US,D,20141104,000000,97.757,97.884,97.1426,97.6488,747632.62473084,0
+IWB.US,D,20141105,000000,98.3416,98.3713,97.8055,98.2135,483042.6662913,0
+IWB.US,D,20141106,000000,98.1113,98.6552,97.8642,98.6155,510291.57313413,0
+IWB.US,D,20141107,000000,98.6055,98.8547,98.3514,98.7147,338609.85824047,0
+IWB.US,D,20141110,000000,98.7246,99.0631,98.6552,98.9837,1661889.1158676,0
+IWB.US,D,20141111,000000,99.0731,99.1624,98.8845,99.0829,758137.23196853,0
+IWB.US,D,20141112,000000,98.7446,99.1624,98.6949,99.0731,676678.66774829,0
+IWB.US,D,20141113,000000,99.1723,99.4601,98.6651,99.1028,963723.65990226,0
+IWB.US,D,20141114,000000,99.0929,99.2418,98.9043,99.1723,529834.81757971,0
+IWB.US,D,20141117,000000,98.9738,99.2815,98.8547,99.1723,701010.74762459,0
+IWB.US,D,20141118,000000,99.212,99.9366,99.1524,99.7276,542705.12765589,0
+IWB.US,D,20141119,000000,99.6391,99.7276,99.1425,99.5694,619880.64129419,0
+IWB.US,D,20141120,000000,99.1226,99.8371,99.1226,99.7874,414120.9165597,0
+IWB.US,D,20141121,000000,100.761,100.899,99.9964,100.294,815464.21668082,0
+IWB.US,D,20141124,000000,100.572,100.661,100.462,100.641,1127233.2215919,0
+IWB.US,D,20141125,000000,100.829,100.919,100.403,100.601,1310564.1086401,0
+IWB.US,D,20141126,000000,100.572,100.869,100.542,100.801,342193.67638208,0
+IWB.US,D,20141128,000000,100.671,100.899,100.433,100.582,244767.62554157,0
+IWB.US,D,20141201,000000,100.175,100.254,99.6192,99.7874,825862.02472734,0
+IWB.US,D,20141202,000000,99.857,100.512,99.7675,100.364,696059.69832802,0
+IWB.US,D,20141203,000000,100.423,100.939,100.403,100.819,642451.54205563,0
+IWB.US,D,20141204,000000,100.641,100.989,100.254,100.721,603528.27456987,0
+IWB.US,D,20141205,000000,100.751,101.118,100.651,100.899,445600.48192844,0
+IWB.US,D,20141208,000000,100.552,100.959,99.857,100.165,454604.86279197,0
+IWB.US,D,20141209,000000,99.1524,100.184,98.9043,100.105,874243.06586938,0
+IWB.US,D,20141210,000000,99.7575,99.8869,98.3813,98.4865,808373.15340259,0
+IWB.US,D,20141211,000000,98.9242,99.9366,98.7852,98.9639,1621956.2937634,0
+IWB.US,D,20141212,000000,98.3029,98.7753,97.4056,97.4453,1374505.5904284,0
+IWB.US,D,20141215,000000,98.0121,98.1738,96.3654,96.7774,938427.36468676,0
+IWB.US,D,20141216,000000,96.1133,98.0418,95.9506,95.9704,1727013.4490752,0
+IWB.US,D,20141217,000000,96.3456,98.1113,96.1044,97.9039,2945397.7652563,0
+IWB.US,D,20141218,000000,99.4105,100.244,98.934,100.214,1783229.1176756,0
+IWB.US,D,20141219,000000,100.374,101.058,100.234,100.631,5158618.5623162,0
+IWB.US,D,20141222,000000,100.741,101.167,100.661,101.167,1151947.1589536,0
+IWB.US,D,20141223,000000,101.594,101.594,101.177,101.336,1025343.7705919,0
+IWB.US,D,20141224,000000,101.515,101.594,101.326,101.346,373514.0505036,0
+IWB.US,D,20141226,000000,101.495,101.862,101.495,101.604,3968353.6671399,0
+IWB.US,D,20141229,000000,101.584,101.941,101.525,101.813,3396755.3281129,0
+IWB.US,D,20141230,000000,101.554,101.634,101.256,101.316,566487.09094368,0
+IWB.US,D,20141231,000000,101.396,101.574,100.264,100.294,747358.57397613,0
+IWB.US,D,20150102,000000,100.711,100.989,99.649,100.214,989746.39112565,0
+IWB.US,D,20150105,000000,99.5993,99.7476,98.3029,98.546,951585.83107121,0
+IWB.US,D,20150106,000000,98.6354,98.9142,97.0245,97.5535,1271656.9617868,0
+IWB.US,D,20150107,000000,98.3813,98.9142,98.0418,98.7852,1203586.582966,0
+IWB.US,D,20150108,000000,99.6689,100.601,99.5794,100.532,959001.32208113,0
+IWB.US,D,20150109,000000,100.771,100.771,99.3509,99.6689,835409.46940261,0
+IWB.US,D,20150112,000000,99.7276,99.8272,98.6055,98.9142,842972.06118528,0
+IWB.US,D,20150113,000000,99.6789,100.344,97.9436,98.7534,1158830.6690868,0
+IWB.US,D,20150114,000000,97.5823,98.2334,96.9947,98.1302,1066688.1555909,0
+IWB.US,D,20150115,000000,98.5262,98.6254,97.1327,97.1813,1221142.9594399,0
+IWB.US,D,20150116,000000,97.0741,98.556,96.958,98.4468,936808.24864696,0
+IWB.US,D,20150120,000000,98.815,98.9738,97.7272,98.6155,722906.59689464,0
+IWB.US,D,20150121,000000,98.4398,99.3907,98.1113,99.1127,947203.03407486,0
+IWB.US,D,20150122,000000,99.5794,100.721,98.8943,100.661,1343197.3067814,0
+IWB.US,D,20150123,000000,100.413,100.661,100.026,100.115,647878.15001479,0
+IWB.US,D,20150126,000000,99.857,100.532,99.6291,100.492,619706.33695387,0
+IWB.US,D,20150127,000000,99.3112,99.867,98.7654,99.2616,1162216.0019391,0
+IWB.US,D,20150128,000000,99.9566,99.9964,97.8453,97.9336,1773765.2987821,0
+IWB.US,D,20150129,000000,98.0418,98.9738,97.2399,98.8051,1050413.369411,0
+IWB.US,D,20150130,000000,98.1302,98.8943,97.4453,97.5922,1418958.2349063,0
+IWB.US,D,20150202,000000,97.9039,98.7852,96.8061,98.6849,1944771.9621843,0
+IWB.US,D,20150203,000000,99.2715,100.184,99.0731,100.115,2163485.6227767,0
+IWB.US,D,20150204,000000,99.7177,100.452,99.5794,99.8073,2497166.5975906,0
+IWB.US,D,20150205,000000,100.234,100.929,100.155,100.859,2042820.6724603,0
+IWB.US,D,20150206,000000,101.078,101.366,100.294,100.572,1015151.5006114,0
+IWB.US,D,20150209,000000,100.224,100.601,99.8968,100.075,575851.16342279,0
+IWB.US,D,20150210,000000,100.661,101.296,100.194,101.187,922377.25982425,0
+IWB.US,D,20150211,000000,101.138,101.455,100.711,101.217,857625.7162462,0
+IWB.US,D,20150212,000000,101.693,102.23,101.584,102.18,984640.18074002,0
+IWB.US,D,20150213,000000,102.338,102.695,102.17,102.656,1038557.651651,0
+IWB.US,D,20150217,000000,102.527,102.924,102.338,102.815,864379.25377874,0
+IWB.US,D,20150218,000000,102.636,102.914,102.477,102.875,580507.00363431,0
+IWB.US,D,20150219,000000,102.587,103.023,102.497,102.835,645093.31072791,0
+IWB.US,D,20150220,000000,102.626,103.47,102.24,103.46,1225666.8119718,0
+IWB.US,D,20150223,000000,103.43,103.43,103.093,103.42,601345.94392755,0
+IWB.US,D,20150224,000000,103.5,103.797,103.212,103.728,557429.31048455,0
+IWB.US,D,20150225,000000,103.699,103.927,103.46,103.649,607456.67123395,0
+IWB.US,D,20150226,000000,103.539,103.659,103.172,103.519,836081.49827539,0
+IWB.US,D,20150227,000000,103.39,103.599,103.132,103.132,2005539.6944237,0
+IWB.US,D,20150302,000000,103.073,103.827,103.073,103.827,970063.09868411,0
+IWB.US,D,20150303,000000,103.599,103.599,102.914,103.4,565098.7014584,0
+IWB.US,D,20150304,000000,103.003,103.063,102.388,102.934,1014756.545112,0
+IWB.US,D,20150305,000000,103.013,103.252,102.805,103.073,770610.5714662,0
+IWB.US,D,20150306,000000,102.715,102.835,101.465,101.643,831302.73824005,0
+IWB.US,D,20150309,000000,101.783,102.24,101.673,102.051,796328.01820917,0
+IWB.US,D,20150310,000000,101.266,101.266,100.433,100.452,1760790.2045938,0
+IWB.US,D,20150311,000000,100.651,100.711,100.254,100.304,1392631.2267421,0
+IWB.US,D,20150312,000000,100.621,101.574,100.621,101.495,991553.91705932,0
+IWB.US,D,20150313,000000,101.336,101.495,100.344,100.969,1194894.5393597,0
+IWB.US,D,20150316,000000,101.574,102.298,101.266,102.268,1049846.1246503,0
+IWB.US,D,20150317,000000,101.872,102.24,101.534,102.031,747181.2470172,0
+IWB.US,D,20150318,000000,101.733,103.629,101.406,103.262,1512417.6025803,0
+IWB.US,D,20150319,000000,103.112,103.192,102.597,102.795,722377.63863646,0
+IWB.US,D,20150320,000000,103.272,103.956,103.272,103.737,795983.43968669,0
+IWB.US,D,20150323,000000,103.718,104.006,103.49,103.49,726377.57060785,0
+IWB.US,D,20150324,000000,103.4,103.669,102.885,102.885,1177632.3644313,0
+IWB.US,D,20150325,000000,103.073,103.182,101.376,101.386,1492683.9331618,0
+IWB.US,D,20150326,000000,101.009,101.643,100.621,101.158,1241570.8236011,0
+IWB.US,D,20150327,000000,101.177,101.515,100.989,101.435,846344.29602363,0
+IWB.US,D,20150330,000000,102.11,102.845,101.911,102.676,702574.44898973,0
+IWB.US,D,20150331,000000,102.07,102.617,101.763,101.763,3081448.851879,0
+IWB.US,D,20150401,000000,101.207,101.852,100.889,101.386,1294503.9283821,0
+IWB.US,D,20150402,000000,101.416,102.08,101.316,101.823,659773.16181685,0
+IWB.US,D,20150406,000000,101.217,102.835,101.217,102.527,593067.9990719,0
+IWB.US,D,20150407,000000,102.597,102.964,102.25,102.25,579260.67722408,0
+IWB.US,D,20150408,000000,102.388,102.825,102.17,102.577,966664.66781774,0
+IWB.US,D,20150409,000000,102.557,103.122,102.19,103.003,1279377.7372773,0
+IWB.US,D,20150410,000000,103.142,103.559,103.053,103.51,575313.13730875,0
+IWB.US,D,20150413,000000,103.659,103.797,103.053,103.083,628922.30112068,0
+IWB.US,D,20150414,000000,103.162,103.331,102.597,103.252,693466.29155363,0
+IWB.US,D,20150415,000000,103.51,103.996,103.47,103.679,612508.47448446,0
+IWB.US,D,20150416,000000,103.589,103.966,103.39,103.639,846947.81220772,0
+IWB.US,D,20150417,000000,102.646,103.122,102.041,102.468,1063424.7350227,0
+IWB.US,D,20150420,000000,103.023,103.569,102.983,103.37,1087148.2610172,0
+IWB.US,D,20150421,000000,103.807,103.897,103.142,103.331,642199.65717078,0
+IWB.US,D,20150422,000000,103.45,103.887,102.974,103.777,690855.75660707,0
+IWB.US,D,20150423,000000,103.549,104.442,103.549,104.095,654994.40178151,0
+IWB.US,D,20150424,000000,104.145,104.393,104.026,104.244,478498.66296864,0
+IWB.US,D,20150427,000000,104.363,104.631,103.679,103.797,681288.16114101,0
+IWB.US,D,20150428,000000,103.847,104.135,103.083,104.066,569497.61908739,0
+IWB.US,D,20150429,000000,103.649,103.966,103.172,103.619,530688.20356957,0
+IWB.US,D,20150430,000000,103.35,103.529,102.18,102.607,682426.68082052,0
+IWB.US,D,20150501,000000,103.172,103.669,102.954,103.609,903831.47952268,0
+IWB.US,D,20150504,000000,103.966,104.294,103.817,103.976,561194.48574326,0
+IWB.US,D,20150505,000000,103.817,103.986,102.656,102.725,673550.25747848,0
+IWB.US,D,20150506,000000,103.023,103.262,101.733,102.378,632840.62238938,0
+IWB.US,D,20150507,000000,102.17,102.993,102.11,102.795,690787.24391839,0
+IWB.US,D,20150508,000000,103.728,104.204,103.718,104.066,1008897.7026904,0
+IWB.US,D,20150511,000000,104.135,104.204,103.599,103.599,398412.36760104,0
+IWB.US,D,20150512,000000,103.152,103.619,102.636,103.302,456928.24896981,0
+IWB.US,D,20150513,000000,103.48,103.877,103.212,103.331,529639.35490906,0
+IWB.US,D,20150514,000000,103.847,104.433,103.747,104.383,649183.92125784,0
+IWB.US,D,20150515,000000,104.452,104.581,104.214,104.562,692753.96109928,0
+IWB.US,D,20150518,000000,104.442,105.018,104.354,104.859,635606.31842501,0
+IWB.US,D,20150519,000000,104.829,105.078,104.661,104.829,393641.66788202,0
+IWB.US,D,20150520,000000,104.859,105.187,104.591,104.751,302349.51775732,0
+IWB.US,D,20150521,000000,104.691,105.187,104.601,104.998,682993.9255812,0
+IWB.US,D,20150522,000000,104.899,105.068,104.78,104.799,731485.79607256,0
+IWB.US,D,20150526,000000,104.581,104.591,103.46,103.699,428191.20622729,0
+IWB.US,D,20150527,000000,103.936,104.78,103.787,104.631,377128.0948314,0
+IWB.US,D,20150528,000000,104.492,104.601,104.154,104.522,396730.7841098,0
+IWB.US,D,20150529,000000,104.562,104.562,103.757,103.907,821871.16061181,0
+IWB.US,D,20150601,000000,104.234,104.462,103.639,104.115,700986.56667564,0
+IWB.US,D,20150602,000000,103.797,104.413,103.5,104.036,573877.39346512,0
+IWB.US,D,20150603,000000,104.294,104.631,104.036,104.314,699387.60142663,0
+IWB.US,D,20150604,000000,103.887,104.244,103.282,103.45,676279.68209069,0
+IWB.US,D,20150605,000000,103.102,103.659,102.865,103.302,468877.66790699,0
+IWB.US,D,20150608,000000,103.272,103.36,102.626,102.636,510540.43540036,0
+IWB.US,D,20150609,000000,102.835,102.924,102.25,102.676,448985.81478078,0
+IWB.US,D,20150610,000000,103.142,104.056,103.083,103.847,432184.08542189,0
+IWB.US,D,20150611,000000,104.135,104.393,103.976,104.174,539579.7400047,0
+IWB.US,D,20150612,000000,103.737,103.787,103.302,103.45,366652.70624035,0
+IWB.US,D,20150615,000000,102.865,103.142,102.338,103.003,478214.53681854,0
+IWB.US,D,20150616,000000,102.924,103.599,102.845,103.579,568710.73070712,0
+IWB.US,D,20150617,000000,103.718,104.046,103.172,103.718,560167.80295262,0
+IWB.US,D,20150618,000000,104.006,105.058,103.996,104.751,1048967.550172,0
+IWB.US,D,20150619,000000,104.581,104.691,104.164,104.174,442013.6411682,0
+IWB.US,D,20150622,000000,104.939,105.206,104.761,104.839,340588.66589583,0
+IWB.US,D,20150623,000000,105.018,105.108,104.721,104.929,417737.98350611,0
+IWB.US,D,20150624,000000,104.731,104.979,104.115,104.115,703255.54571835,0
+IWB.US,D,20150625,000000,104.472,104.532,103.767,103.837,808778.18429742,0
+IWB.US,D,20150626,000000,104.046,104.145,103.48,103.767,1480387.920623,0
+IWB.US,D,20150629,000000,102.845,103.272,101.564,101.634,996263.15686644,0
+IWB.US,D,20150630,000000,102.537,102.557,101.574,101.941,1525359.4479638,0
+IWB.US,D,20150701,000000,102.795,102.934,102.23,102.695,8160312.599336,0
+IWB.US,D,20150702,000000,103.033,103.043,102.318,102.607,558090.2564224,0
+IWB.US,D,20150706,000000,101.891,102.765,101.643,102.308,734000.61476288,0
+IWB.US,D,20150707,000000,102.318,102.964,100.999,102.865,2456522.4525715,0
+IWB.US,D,20150708,000000,102.14,102.308,101.018,101.167,2087258.2038451,0
+IWB.US,D,20150709,000000,102.527,102.557,101.296,101.376,1281783.7416973,0
+IWB.US,D,20150710,000000,102.725,102.845,102.12,102.695,2047836.2042873,0
+IWB.US,D,20150713,000000,103.37,103.797,103.302,103.718,1532450.511242,0
+IWB.US,D,20150714,000000,103.907,104.373,103.699,104.214,805426.10024987,0
+IWB.US,D,20150715,000000,104.304,104.452,103.847,104.085,1251203.9091372,0
+IWB.US,D,20150716,000000,104.581,104.879,104.581,104.849,690499.08761012,0
+IWB.US,D,20150717,000000,104.939,105.048,104.601,104.919,613477.72752136,0
+IWB.US,D,20150720,000000,105.177,105.216,104.78,104.988,431677.29303358,0
+IWB.US,D,20150721,000000,104.849,104.998,104.324,104.532,474493.69329956,0
+IWB.US,D,20150722,000000,104.006,104.502,104.006,104.274,355106.30311893,0
+IWB.US,D,20150723,000000,104.472,104.552,103.569,103.757,797771.82236911,0
+IWB.US,D,20150724,000000,103.857,103.877,102.517,102.715,709760.22098467,0
+IWB.US,D,20150727,000000,102.298,102.438,101.823,102.051,1381803.1993122,0
+IWB.US,D,20150728,000000,102.487,103.39,102.041,103.272,1009251.3490687,0
+IWB.US,D,20150729,000000,103.42,104.135,103.292,104.056,666262.72399007,0
+IWB.US,D,20150730,000000,103.807,104.174,103.41,104.105,666604.27989391,0
+IWB.US,D,20150731,000000,104.284,104.433,103.837,103.936,978779.32323938,0
+IWB.US,D,20150803,000000,103.897,104.145,103.083,103.589,1295463.1060236,0
+IWB.US,D,20150804,000000,103.549,103.867,103.182,103.43,776816.00748931,0
+IWB.US,D,20150805,000000,103.847,104.433,103.629,103.767,788032.94518136,0
+IWB.US,D,20150806,000000,103.817,103.907,102.507,102.954,830420.13360355,0
+IWB.US,D,20150807,000000,102.845,102.894,102.18,102.705,803549.05408799,0
+IWB.US,D,20150810,000000,103.242,104.056,103.242,103.966,857581.38450646,0
+IWB.US,D,20150811,000000,103.302,103.45,102.656,103.053,697184.11245399,0
+IWB.US,D,20150812,000000,102.398,103.292,101.416,103.172,866865.86136195,0
+IWB.US,D,20150813,000000,102.974,103.47,102.765,103.053,608609.29646701,0
+IWB.US,D,20150814,000000,102.904,103.47,102.865,103.42,406646.98825649,0
+IWB.US,D,20150817,000000,103.073,104.056,102.855,104.036,495223.81932254,0
+IWB.US,D,20150818,000000,103.837,104.085,103.609,103.757,464412.25266841,0
+IWB.US,D,20150819,000000,103.42,103.699,102.398,102.924,1028165.8888417,0
+IWB.US,D,20150820,000000,102.09,102.24,100.651,100.661,1518180.7287456,0
+IWB.US,D,20150821,000000,99.5495,100.135,97.5922,97.619,2316744.4771927,0
+IWB.US,D,20150824,000000,96.681,96.6989,82.3273,93.6707,4455831.5224836,0
+IWB.US,D,20150825,000000,96.4826,96.5341,92.4311,92.4311,2821142.9515609,0
+IWB.US,D,20150826,000000,93.3382,96.0766,93.0296,95.9129,4351215.66949,0
+IWB.US,D,20150827,000000,96.8945,98.4567,96.424,98.3217,3709535.9027215,0
+IWB.US,D,20150828,000000,97.9039,98.6949,97.7957,98.4299,2427640.3241353,0
+IWB.US,D,20150831,000000,97.9336,98.4011,97.3778,97.6676,3829148.9817589,0
+IWB.US,D,20150901,000000,96.7277,96.7277,94.2733,94.706,3762773.2844434,0
+IWB.US,D,20150902,000000,95.6339,96.563,95.0811,96.563,2599585.0068487,0
+IWB.US,D,20150903,000000,96.9044,97.8354,95.3401,96.6523,2875061.4300115,0
+IWB.US,D,20150904,000000,95.6538,95.8255,94.7655,95.2201,1921651.9523739,0
+IWB.US,D,20150908,000000,96.8846,97.6578,96.4726,97.619,1767036.949738,0
+IWB.US,D,20150909,000000,98.5262,98.5758,96.0766,96.298,2190104.8174075,0
+IWB.US,D,20150910,000000,96.1818,97.4453,96.0479,96.7674,2142290.0134866,0
+IWB.US,D,20150911,000000,96.4329,97.2299,96.1233,97.2299,2110139.4267846,0
+IWB.US,D,20150914,000000,97.2696,97.3678,96.6225,96.8846,2227714.2533339,0
+IWB.US,D,20150915,000000,97.0145,98.3217,96.9044,98.0716,1034620.1871311,0
+IWB.US,D,20150916,000000,98.1302,99.0234,98.0616,98.9142,1086272.7091575,0
+IWB.US,D,20150917,000000,98.8745,100.244,98.5262,98.7346,1885617.3007476,0
+IWB.US,D,20150918,000000,97.4155,98.1837,96.9481,97.1426,1119237.3878073,0
+IWB.US,D,20150921,000000,97.7173,98.2929,97.0245,97.5823,1184597.4852671,0
+IWB.US,D,20150922,000000,96.4141,96.6423,95.6538,96.3267,1585349.3596787,0
+IWB.US,D,20150923,000000,96.563,96.7089,95.7878,96.1233,995780.54542707,0
+IWB.US,D,20150924,000000,95.3213,95.9902,94.6166,95.7501,1662181.302334,0
+IWB.US,D,20150925,000000,96.7277,96.7277,95.1675,95.6538,1323026.3652027,0
+IWB.US,D,20150928,000000,95.1774,95.1774,93.0127,93.1685,1370961.0663289,0
+IWB.US,D,20150929,000000,93.3779,94.038,92.6227,93.1983,2253190.8981269,0
+IWB.US,D,20150930,000000,94.2931,94.9958,93.7829,94.9382,2857816.3832552,0
+IWB.US,D,20151001,000000,95.1575,95.3401,94.0003,95.09,1147119.0294809,0
+IWB.US,D,20151002,000000,94.1323,96.5431,93.6619,96.5431,1272053.9323654,0
+IWB.US,D,20151005,000000,97.3093,98.421,97.2696,98.3029,1064851.4110105,0
+IWB.US,D,20151006,000000,98.14,98.5262,97.5137,97.9237,1198874.3205403,0
+IWB.US,D,20151007,000000,98.4468,98.944,97.7957,98.7852,1334469.9992912,0
+IWB.US,D,20151008,000000,98.556,99.8371,98.4011,99.6689,1593088.2708808,0
+IWB.US,D,20151009,000000,99.8371,99.9964,99.3907,99.7675,1323925.0904718,0
+IWB.US,D,20151012,000000,99.7087,99.9068,99.5098,99.7675,1592351.7594774,0
+IWB.US,D,20151013,000000,99.3708,100.095,99.0334,99.1326,648939.08914977,0
+IWB.US,D,20151014,000000,99.1723,99.4502,98.4765,98.6452,868033.59968811,0
+IWB.US,D,20151015,000000,99.0929,100.135,98.7951,100.056,1680705.9243053,0
+IWB.US,D,20151016,000000,100.433,100.562,99.9068,100.482,1658149.1290974,0
+IWB.US,D,20151019,000000,100.145,100.631,99.9864,100.592,558725.00633221,0
+IWB.US,D,20151020,000000,100.413,100.869,100.194,100.472,1002333.5825913,0
+IWB.US,D,20151021,000000,100.691,100.819,99.6988,99.7774,935577.03532982,0
+IWB.US,D,20151022,000000,100.334,101.495,100.234,101.316,1435223.9532303,0
+IWB.US,D,20151023,000000,102.428,102.607,101.803,102.388,1458791.3105962,0
+IWB.US,D,20151026,000000,102.22,102.328,101.961,102.19,1494198.2650895,0
+IWB.US,D,20151027,000000,101.823,102.12,101.495,101.891,785494.95308163,0
+IWB.US,D,20151028,000000,102.14,103.182,101.823,103.152,1307576.7539057,0
+IWB.US,D,20151029,000000,102.924,103.272,102.795,103.093,973241.88593089,0
+IWB.US,D,20151030,000000,103.212,103.38,102.646,102.646,2424474.6349025,0
+IWB.US,D,20151102,000000,102.885,104.036,102.745,103.857,1038223.1485239,0
+IWB.US,D,20151103,000000,103.669,104.512,103.569,104.135,1655024.7489857,0
+IWB.US,D,20151104,000000,104.284,104.433,103.579,103.897,1394664.4415325,0
+IWB.US,D,20151105,000000,103.847,104.154,103.222,103.767,682765.21410576,0
+IWB.US,D,20151106,000000,103.4,103.837,102.964,103.659,1092880.1534569,0
+IWB.US,D,20151109,000000,103.42,103.42,102.16,102.755,21276187.264838,0
+IWB.US,D,20151110,000000,102.368,102.993,102.298,102.924,2857476.8424304,0
+IWB.US,D,20151111,000000,103.162,103.162,102.497,102.497,808948.45847958,0
+IWB.US,D,20151112,000000,101.971,102.19,101.068,101.118,1765384.5848934,0
+IWB.US,D,20151113,000000,100.819,100.969,99.9366,99.9466,2185085.2554223,0
+IWB.US,D,20151116,000000,99.7874,101.455,99.7874,101.455,3361519.6553413,0
+IWB.US,D,20151117,000000,101.643,102.17,101.118,101.276,1975234.9201579,0
+IWB.US,D,20151118,000000,101.604,103.083,101.604,102.974,1586548.3317305,0
+IWB.US,D,20151119,000000,102.924,103.162,102.745,102.914,718400.88007449,0
+IWB.US,D,20151120,000000,103.272,103.649,103.073,103.222,1276904.227708,0
+IWB.US,D,20151123,000000,103.162,103.609,102.914,103.172,673750.75784682,0
+IWB.US,D,20151124,000000,102.695,103.589,102.348,103.4,1645298.969812,0
+IWB.US,D,20151125,000000,103.46,103.569,103.212,103.37,662923.73795652,0
+IWB.US,D,20151127,000000,103.43,103.609,103.152,103.48,616013.704542,0
+IWB.US,D,20151130,000000,103.559,103.679,103.003,103.063,2163659.9271171,0
+IWB.US,D,20151201,000000,103.46,104.066,103.272,103.986,1103281.9916615,0
+IWB.US,D,20151202,000000,104.006,104.154,102.825,102.974,1075121.2615355,0
+IWB.US,D,20151203,000000,103.232,103.232,101.068,101.445,1334224.1596435,0
+IWB.US,D,20151204,000000,101.584,103.549,101.584,103.38,1426991.3476539,0
+IWB.US,D,20151207,000000,103.192,103.192,102.14,102.636,1261682.320347,0
+IWB.US,D,20151208,000000,101.743,102.487,101.406,102.011,1387805.1123484,0
+IWB.US,D,20151209,000000,101.634,102.835,100.641,101.207,3128779.0292814,0
+IWB.US,D,20151210,000000,101.326,102.18,101.118,101.445,1213083.6506644,0
+IWB.US,D,20151211,000000,100.254,100.562,99.2815,99.4899,2777870.1358836,0
+IWB.US,D,20151214,000000,99.4701,99.9566,98.4765,99.857,2791733.8799456,0
+IWB.US,D,20151215,000000,100.661,101.426,100.661,100.969,1744975.8639835,0
+IWB.US,D,20151216,000000,101.544,102.587,100.771,102.398,1771699.8427263,0
+IWB.US,D,20151217,000000,102.557,102.607,100.869,100.869,3295893.567443,0
+IWB.US,D,20151218,000000,100.364,100.472,99.1425,99.1624,2790837.1697556,0
+IWB.US,D,20151221,000000,99.8172,100.006,99.1723,99.8968,1355274.6832401,0
+IWB.US,D,20151222,000000,100.393,101.018,99.857,100.791,1588290.3675942,0
+IWB.US,D,20151223,000000,101.376,102.12,101.316,102.06,2059692.9295869,0
+IWB.US,D,20151224,000000,101.921,102.278,101.803,101.891,745641.72660101,0
+IWB.US,D,20151228,000000,101.564,101.683,101.078,101.653,1284147.4294567,0
+IWB.US,D,20151229,000000,102.18,102.924,102.18,102.805,1791073.8205293,0
+IWB.US,D,20151230,000000,102.577,102.607,101.951,102.001,1057594.1037082,0
+IWB.US,D,20151231,000000,101.693,102.021,101.078,101.088,1723680.5082789,0
+IWB.US,D,20160104,000000,99.2021,99.6192,98.4765,99.6092,3203911.2527338,0
+IWB.US,D,20160105,000000,99.8272,100.026,99.1723,99.7973,2348814.4607315,0
+IWB.US,D,20160106,000000,98.3127,99.1127,97.8939,98.4765,2033732.6658149,0
+IWB.US,D,20160107,000000,96.8945,97.7669,95.8553,96.0667,2772776.0159725,0
+IWB.US,D,20160108,000000,96.7377,96.958,94.8737,95.09,2431158.6522069,0
+IWB.US,D,20160111,000000,95.5724,95.7203,93.9546,95.0236,2752907.3362557,0
+IWB.US,D,20160112,000000,95.885,96.2394,94.5194,95.7401,2156963.8193383,0
+IWB.US,D,20160113,000000,96.1233,96.3654,93.0753,93.3095,4013758.4364826,0
+IWB.US,D,20160114,000000,93.643,95.4176,92.6703,94.7864,2786029.1910736,0
+IWB.US,D,20160115,000000,92.2207,93.1884,91.6212,92.7735,2590031.5169362,0
+IWB.US,D,20160119,000000,93.916,93.916,91.8981,92.7636,2763561.0593452,0
+IWB.US,D,20160120,000000,91.4287,92.5402,89.262,91.7324,3698516.4427792,0
+IWB.US,D,20160121,000000,91.9556,93.2162,91.1577,92.1354,3719235.4858672,0
+IWB.US,D,20160122,000000,93.5576,94.1601,93.244,94.0569,2070126.0015172,0
+IWB.US,D,20160125,000000,93.6062,93.8494,92.4877,92.5879,4199196.0887075,0
+IWB.US,D,20160126,000000,92.8927,94.0469,92.7636,93.9348,1937559.9941614,0
+IWB.US,D,20160127,000000,93.5665,94.5779,92.3765,92.8738,2611191.8623425,0
+IWB.US,D,20160128,000000,93.7452,93.8971,92.3666,93.244,2940041.6850649,0
+IWB.US,D,20160129,000000,93.643,95.5992,93.643,95.5724,4581821.3192658,0
+IWB.US,D,20160201,000000,95.0722,96.0379,94.6703,95.5992,1739554.2937221,0
+IWB.US,D,20160202,000000,94.6435,94.8062,93.51,93.8107,1450557.6974803,0
+IWB.US,D,20160203,000000,94.3218,94.5878,92.3199,94.3407,2283770.730687,0
+IWB.US,D,20160204,000000,94.0667,95.1774,93.7929,94.5581,1841327.8776751,0
+IWB.US,D,20160205,000000,94.2087,94.3218,92.3388,92.6783,2570571.8982724,0
+IWB.US,D,20160208,000000,91.5934,91.6391,90.0163,91.2897,5316205.8065933,0
+IWB.US,D,20160209,000000,90.1742,91.9656,90.1742,91.1219,2645318.2340812,0
+IWB.US,D,20160210,000000,91.6391,92.6971,91.1309,91.2331,3312796.0507559,0
+IWB.US,D,20160211,000000,89.7186,90.5403,89.128,90.0341,2906308.2537466,0
+IWB.US,D,20160212,000000,91.0059,91.8505,90.5403,91.8326,1730439.0835092,0
+IWB.US,D,20160216,000000,92.9105,93.4653,92.3865,93.4276,1504736.1211319,0
+IWB.US,D,20160217,000000,94.1422,95.2568,94.1134,95.0335,1722439.2195664,0
+IWB.US,D,20160218,000000,95.1575,95.228,94.4896,94.6345,1331295.2422025,0
+IWB.US,D,20160219,000000,94.17,94.706,93.8206,94.6523,1766821.3362766,0
+IWB.US,D,20160222,000000,95.5337,96.0766,95.5337,95.9902,2015338.0164442,0
+IWB.US,D,20160223,000000,95.6637,95.7788,94.7864,94.8806,920193.9216424,0
+IWB.US,D,20160224,000000,93.9447,95.4275,93.3512,95.2747,1369361.0935403,0
+IWB.US,D,20160225,000000,95.5535,96.4329,95.1387,96.3952,918461.96117418,0
+IWB.US,D,20160226,000000,96.9768,97.0145,96.2007,96.3555,1171510.55419,0
+IWB.US,D,20160229,000000,96.3178,96.9044,95.5724,95.5724,1343356.4980286,0
+IWB.US,D,20160301,000000,96.2782,97.8642,96.0379,97.8552,1299582.9352002,0
+IWB.US,D,20160302,000000,97.6676,98.3416,97.4453,98.3416,1016278.9373559,0
+IWB.US,D,20160303,000000,98.2929,98.8448,97.9436,98.8448,1591902.3968428,0
+IWB.US,D,20160304,000000,98.9242,99.6291,98.4567,99.1425,1319765.9672533,0
+IWB.US,D,20160307,000000,98.6452,99.5098,98.6354,99.2815,1219505.7076884,0
+IWB.US,D,20160308,000000,98.6254,98.8547,97.9922,98.0716,1141350.8656179,0
+IWB.US,D,20160309,000000,98.5857,98.7852,98.1113,98.6055,1223860.2935777,0
+IWB.US,D,20160310,000000,98.9043,99.3907,97.5823,98.556,1728748.432162,0
+IWB.US,D,20160311,000000,99.4899,100.294,99.4502,100.234,1381025.3787878,0
+IWB.US,D,20160314,000000,99.9068,100.374,99.7575,100.115,1000884.7407336,0
+IWB.US,D,20160315,000000,99.4402,99.8769,99.3807,99.857,996883.8012227,0
+IWB.US,D,20160316,000000,99.6391,100.731,99.6092,100.502,889238.27683414,0
+IWB.US,D,20160317,000000,100.482,101.475,100.234,101.197,1829563.8460131,0
+IWB.US,D,20160318,000000,101.406,101.773,101.326,101.624,1113469.2239443,0
+IWB.US,D,20160321,000000,101.495,101.891,101.316,101.703,1410210.7766254,0
+IWB.US,D,20160322,000000,101.246,102.051,101.217,101.693,1041364.6568077,0
+IWB.US,D,20160323,000000,101.475,101.564,100.909,100.969,1698752.9725348,0
+IWB.US,D,20160324,000000,100.314,100.979,100.224,100.969,1983913.8657502,0
+IWB.US,D,20160328,000000,101.118,101.276,100.721,100.999,1302786.9109355,0
+IWB.US,D,20160329,000000,100.731,102.021,100.592,102.021,1132421.0426802,0
+IWB.US,D,20160330,000000,102.557,102.855,102.21,102.388,1405157.9658353,0
+IWB.US,D,20160331,000000,102.398,102.666,102.15,102.268,2274027.8233411,0
+IWB.US,D,20160401,000000,101.564,103.003,101.455,102.875,1116430.3826506,0
+IWB.US,D,20160404,000000,102.885,102.983,102.368,102.507,793681.21183919,0
+IWB.US,D,20160405,000000,101.713,102.021,101.376,101.495,956758.53906644,0
+IWB.US,D,20160406,000000,101.525,102.695,101.426,102.626,1274179.8407935,0
+IWB.US,D,20160407,000000,102.09,102.24,100.979,101.406,2013004.554871,0
+IWB.US,D,20160408,000000,102.041,102.368,101.396,101.663,1067499.2249201,0
+IWB.US,D,20160411,000000,102.021,102.507,101.416,101.475,913510.91187761,0
+IWB.US,D,20160412,000000,101.534,102.577,101.276,102.408,995279.79827599,0
+IWB.US,D,20160413,000000,103.003,103.569,102.904,103.51,1362094.7183822,0
+IWB.US,D,20160414,000000,103.48,103.797,103.331,103.5,1295022.8112449,0
+IWB.US,D,20160415,000000,103.519,103.569,103.262,103.43,959279.402994,0
+IWB.US,D,20160418,000000,103.043,104.145,103.023,104.145,1976098.3815431,0
+IWB.US,D,20160419,000000,104.344,104.631,103.986,104.433,962655.6679905,0
+IWB.US,D,20160420,000000,104.542,104.988,104.214,104.581,1021345.8536996,0
+IWB.US,D,20160421,000000,104.601,104.641,103.867,104.046,865612.48217495,0
+IWB.US,D,20160422,000000,103.847,104.224,103.579,104.095,1515843.2370142,0
+IWB.US,D,20160425,000000,103.718,103.887,103.38,103.847,1938776.0943854,0
+IWB.US,D,20160426,000000,104.075,104.344,103.767,104.115,602457.26003949,0
+IWB.US,D,20160427,000000,103.877,104.542,103.669,104.363,930863.76536455,0
+IWB.US,D,20160428,000000,103.777,104.502,103.152,103.38,1635603.4168244,0
+IWB.US,D,20160429,000000,103.073,103.222,102.15,102.815,2663238.3323289,0
+IWB.US,D,20160502,000000,103.063,103.699,102.825,103.599,1537856.9684103,0
+IWB.US,D,20160503,000000,102.924,102.964,102.2,102.656,1287656.6896724,0
+IWB.US,D,20160504,000000,102.11,102.507,101.743,102.041,1440876.2500462,0
+IWB.US,D,20160505,000000,102.308,102.527,101.753,102.021,1590985.5358621,0
+IWB.US,D,20160506,000000,101.763,102.388,101.465,102.338,2046387.3624297,0
+IWB.US,D,20160509,000000,102.308,102.705,102.18,102.448,793106.91430173,0
+IWB.US,D,20160510,000000,102.795,103.747,102.795,103.747,1535389.5040784,0
+IWB.US,D,20160511,000000,103.51,103.679,102.765,102.765,923029.13790624,0
+IWB.US,D,20160512,000000,103.192,103.262,102.17,102.765,1195216.9520124,0
+IWB.US,D,20160513,000000,102.527,102.904,101.653,101.852,1445429.3212248,0
+IWB.US,D,20160516,000000,101.941,103.172,101.941,102.934,1270317.941739,0
+IWB.US,D,20160517,000000,102.745,102.885,101.624,101.971,2441955.445911,0
+IWB.US,D,20160518,000000,101.723,102.676,101.296,101.961,2079601.9108852,0
+IWB.US,D,20160519,000000,101.445,101.783,100.859,101.594,2164840.7634573,0
+IWB.US,D,20160520,000000,101.981,102.557,101.921,102.268,1141018.3775699,0
+IWB.US,D,20160523,000000,102.22,102.438,102.021,102.09,555047.48701344,0
+IWB.US,D,20160524,000000,102.607,103.649,102.607,103.45,962167.0113139,0
+IWB.US,D,20160525,000000,103.887,104.423,103.867,104.154,1209560.2848951,0
+IWB.US,D,20160526,000000,104.264,104.423,104.056,104.184,1393652.871835,0
+IWB.US,D,20160527,000000,104.234,104.631,104.234,104.631,424919.72534288,0
+IWB.US,D,20160531,000000,104.809,104.909,104.184,104.552,2065378.4752077,0
+IWB.US,D,20160601,000000,104.174,104.839,104.016,104.78,1266245.4669208,0
+IWB.US,D,20160602,000000,104.552,105.158,104.254,105.158,1142232.4627149,0
+IWB.US,D,20160603,000000,104.829,104.988,104.105,104.799,1620697.8768786,0
+IWB.US,D,20160606,000000,104.979,105.544,104.919,105.366,963192.68656499,0
+IWB.US,D,20160607,000000,105.475,105.852,105.445,105.495,1198784.6495213,0
+IWB.US,D,20160608,000000,105.534,105.941,105.534,105.832,537844.75691786,0
+IWB.US,D,20160609,000000,105.405,105.773,105.296,105.653,551951.31800888,0
+IWB.US,D,20160610,000000,104.829,105.038,104.304,104.631,897429.57328939,0
+IWB.US,D,20160613,000000,104.204,104.78,103.737,103.767,1686688.6940902,0
+IWB.US,D,20160614,000000,103.539,103.946,103.033,103.569,1576430.619676,0
+IWB.US,D,20160615,000000,103.737,104.174,103.38,103.51,1429491.0532511,0
+IWB.US,D,20160616,000000,103.033,103.847,102.358,103.797,3918917.7321001,0
+IWB.US,D,20160617,000000,103.757,103.757,103.063,103.42,1617556.3685949,0
+IWB.US,D,20160620,000000,104.552,104.969,104.056,104.105,738296.76335884,0
+IWB.US,D,20160621,000000,104.304,104.621,104.056,104.324,2357823.8792928,0
+IWB.US,D,20160622,000000,104.433,104.899,104.125,104.174,2992465.9823785,0
+IWB.US,D,20160623,000000,105.128,105.613,104.819,105.613,1367947.5155665,0
+IWB.US,D,20160624,000000,101.901,103.599,101.534,101.723,3868571.9888562,0
+IWB.US,D,20160627,000000,100.839,100.909,99.3708,99.7973,1993062.3247679,0
+IWB.US,D,20160628,000000,100.859,101.604,100.611,101.604,2388402.7043133,0
+IWB.US,D,20160629,000000,102.458,103.529,102.428,103.39,927177.17818992,0
+IWB.US,D,20160630,000000,103.619,104.819,103.35,104.78,1321499.9428006,0
+IWB.US,D,20160701,000000,104.771,105.346,104.771,105.018,1451025.1958266,0
+IWB.US,D,20160705,000000,104.542,104.631,103.907,104.304,801439.2662925,0
+IWB.US,D,20160706,000000,103.946,104.939,103.629,104.899,757707.01258522,0
+IWB.US,D,20160707,000000,105.048,105.415,104.433,104.859,562486.15143276,0
+IWB.US,D,20160708,000000,105.534,106.607,105.515,106.447,1336019.5951027,0
+IWB.US,D,20160711,000000,106.785,107.192,106.636,106.874,948366.74224286,0
+IWB.US,D,20160712,000000,107.47,107.787,107.311,107.639,1507221.7211756,0
+IWB.US,D,20160713,000000,107.787,107.837,107.331,107.619,1465545.8556683,0
+IWB.US,D,20160714,000000,108.244,108.432,107.916,108.115,926561.57153135,0
+IWB.US,D,20160715,000000,108.581,108.581,107.757,107.936,527644.42662107,0
+IWB.US,D,20160718,000000,108.105,108.393,107.926,108.214,670342.25158505,0
+IWB.US,D,20160719,000000,107.986,108.204,107.897,108.154,804732.91304677,0
+IWB.US,D,20160720,000000,108.442,108.79,108.204,108.691,1811777.7505243,0
+IWB.US,D,20160721,000000,108.631,108.76,107.976,108.244,866413.47610876,0
+IWB.US,D,20160722,000000,108.294,108.79,108.174,108.75,771957.65183037,0
+IWB.US,D,20160725,000000,108.502,108.711,108.134,108.522,372524.64667592,0
+IWB.US,D,20160726,000000,108.492,108.731,108.046,108.591,809737.36193892,0
+IWB.US,D,20160727,000000,108.741,108.829,107.956,108.413,1355204.1554723,0
+IWB.US,D,20160728,000000,108.343,108.76,108.066,108.591,493013.27757311,0
+IWB.US,D,20160729,000000,108.522,108.988,108.244,108.77,1929439.2254738,0
+IWB.US,D,20160801,000000,108.869,109.048,108.432,108.641,932826.45238728,0
+IWB.US,D,20160802,000000,108.532,108.611,107.45,107.916,1243540.5634007,0
+IWB.US,D,20160803,000000,107.837,108.324,107.679,108.324,591214.12631942,0
+IWB.US,D,20160804,000000,108.343,108.581,108.105,108.393,689024.04972445,0
+IWB.US,D,20160805,000000,108.681,109.296,108.681,109.256,1797677.2346705,0
+IWB.US,D,20160808,000000,109.316,109.435,109.078,109.196,424991.26065019,0
+IWB.US,D,20160809,000000,109.286,109.544,109.118,109.256,1000472.657062,0
+IWB.US,D,20160810,000000,109.306,109.366,108.809,108.968,1261005.2537764,0
+IWB.US,D,20160811,000000,109.276,109.623,109.148,109.465,1204917.5426976,0
+IWB.US,D,20160812,000000,109.366,109.524,109.186,109.385,585941.67190978,0
+IWB.US,D,20160815,000000,109.643,109.941,109.613,109.743,757960.91254914,0
+IWB.US,D,20160816,000000,109.465,109.544,109.157,109.166,470413.15816502,0
+IWB.US,D,20160817,000000,109.138,109.366,108.631,109.336,443628.72704984,0
+IWB.US,D,20160818,000000,109.306,109.593,109.256,109.593,458146.36427294,0
+IWB.US,D,20160819,000000,109.316,109.515,109.058,109.445,354280.12069663,0
+IWB.US,D,20160822,000000,109.356,109.524,109.098,109.395,376682.76235499,0
+IWB.US,D,20160823,000000,109.773,109.981,109.663,109.673,523829.88192493,0
+IWB.US,D,20160824,000000,109.593,109.663,108.869,109.098,662468.33008472,0
+IWB.US,D,20160825,000000,108.899,109.316,108.839,109.028,810784.19552035,0
+IWB.US,D,20160826,000000,109.128,109.733,108.333,108.78,1723499.1511619,0
+IWB.US,D,20160829,000000,108.849,109.524,108.849,109.366,423035.62640423,0
+IWB.US,D,20160830,000000,109.316,109.485,108.879,109.176,1425555.6038103,0
+IWB.US,D,20160831,000000,109.128,109.128,108.442,108.879,977401.00914949,0
+IWB.US,D,20160901,000000,108.949,109.128,108.254,108.978,3405871.5458652,0
+IWB.US,D,20160902,000000,109.395,109.693,109.166,109.485,345057.10375303,0
+IWB.US,D,20160906,000000,109.643,109.792,109.246,109.792,1779898.1919584,0
+IWB.US,D,20160907,000000,109.733,109.901,109.465,109.891,814698.48663088,0
+IWB.US,D,20160908,000000,109.673,109.812,109.435,109.613,1201315.5888443,0
+IWB.US,D,20160909,000000,108.819,108.819,106.934,106.954,1770052.5155794,0
+IWB.US,D,20160912,000000,106.368,108.631,106.348,108.423,3777852.1211899,0
+IWB.US,D,20160913,000000,107.679,107.767,106.428,106.795,1436923.6724333,0
+IWB.US,D,20160914,000000,106.904,107.509,106.457,106.785,867767.60924971,0
+IWB.US,D,20160915,000000,106.685,108.026,106.567,107.807,1623103.8812987,0
+IWB.US,D,20160916,000000,107.549,107.579,107.043,107.45,1420968.2762875,0
+IWB.US,D,20160919,000000,107.777,108.194,107.301,107.519,553252.05155424,0
+IWB.US,D,20160920,000000,107.956,108.066,107.47,107.489,592053.40675573,0
+IWB.US,D,20160921,000000,107.827,108.77,107.48,108.661,724190.20226782,0
+IWB.US,D,20160922,000000,109.246,109.544,109.196,109.405,781335.82986302,0
+IWB.US,D,20160923,000000,109.157,109.306,108.799,108.829,1262317.0702567,0
+IWB.US,D,20160926,000000,108.403,108.472,107.857,107.916,562106.30902641,0
+IWB.US,D,20160927,000000,107.887,108.641,107.679,108.581,866937.39666924,0
+IWB.US,D,20160928,000000,108.76,109.296,108.164,109.186,2048215.0391541,0
+IWB.US,D,20160929,000000,109.128,109.296,107.867,108.164,1536128.0305608,0
+IWB.US,D,20160930,000000,108.721,109.385,108.502,109.008,1033775.8689971,0
+IWB.US,D,20161003,000000,108.819,108.859,108.343,108.631,2099755.7242916,0
+IWB.US,D,20161004,000000,108.829,108.879,107.777,108.115,1734455.1361132,0
+IWB.US,D,20161005,000000,108.512,108.849,108.512,108.611,440643.38739463,0
+IWB.US,D,20161006,000000,108.482,108.75,108.105,108.661,426191.2402416,0
+IWB.US,D,20161007,000000,108.829,108.899,107.797,108.284,5926642.7797847,0
+IWB.US,D,20161010,000000,108.75,109.118,108.75,108.819,533528.45753112,0
+IWB.US,D,20161011,000000,108.661,108.661,107.033,107.48,1705769.4778871,0
+IWB.US,D,20161012,000000,107.559,107.847,107.242,107.599,1108142.3623995,0
+IWB.US,D,20161013,000000,106.914,107.529,106.278,107.232,1486589.326488,0
+IWB.US,D,20161014,000000,107.679,108.036,107.222,107.222,737658.99083041,0
+IWB.US,D,20161017,000000,107.252,107.36,106.775,106.924,1219032.164105,0
+IWB.US,D,20161018,000000,107.689,107.867,107.35,107.559,915265.03821569,0
+IWB.US,D,20161019,000000,107.717,108.026,107.519,107.847,541574.6682927,0
+IWB.US,D,20161020,000000,107.698,107.966,107.291,107.649,572468.85318904,0
+IWB.US,D,20161021,000000,107.301,107.717,107.112,107.659,589472.09045581,0
+IWB.US,D,20161024,000000,108.124,108.383,107.936,108.124,840611.39604449,0
+IWB.US,D,20161025,000000,107.986,108.154,107.649,107.727,596970.19970796,0
+IWB.US,D,20161026,000000,107.331,107.797,107.132,107.47,548592.18118456,0
+IWB.US,D,20161027,000000,107.936,107.986,107.102,107.132,880735.65066121,0
+IWB.US,D,20161028,000000,107.232,107.579,106.467,106.825,1652449.4779231,0
+IWB.US,D,20161031,000000,107.043,107.212,106.835,106.855,958235.59203119,0
+IWB.US,D,20161101,000000,107.043,107.112,105.465,106.11,1328713.9259026,0
+IWB.US,D,20161102,000000,105.911,106.15,105.206,105.435,2114967.5562574,0
+IWB.US,D,20161103,000000,105.564,105.673,104.809,104.949,2752666.5343057,0
+IWB.US,D,20161104,000000,104.939,105.584,104.79,104.899,1744512.3957954,0
+IWB.US,D,20161107,000000,106.288,107.182,106.249,107.152,1866808.5526262,0
+IWB.US,D,20161108,000000,106.974,107.956,106.775,107.619,695155.93536118,0
+IWB.US,D,20161109,000000,106.835,109.196,106.795,108.839,2023303.6240427,0
+IWB.US,D,20161110,000000,109.475,109.822,108.284,109.108,2012914.883852,0
+IWB.US,D,20161111,000000,108.721,109.078,108.324,108.879,1570235.2590482,0
+IWB.US,D,20161114,000000,109.286,109.415,108.681,109.157,961125.21543016,0
+IWB.US,D,20161115,000000,109.326,109.981,109.256,109.941,1111360.4436884,0
+IWB.US,D,20161116,000000,109.693,109.921,109.574,109.802,568136.43316966,0
+IWB.US,D,20161117,000000,109.951,110.437,109.822,110.388,1100588.8384727,0
+IWB.US,D,20161118,000000,110.467,110.547,110.04,110.15,544755.47061855,0
+IWB.US,D,20161121,000000,110.527,111.033,110.427,110.973,940835.3841859,0
+IWB.US,D,20161122,000000,111.212,111.291,110.805,111.212,1192329.3436925,0
+IWB.US,D,20161123,000000,110.973,111.331,110.805,111.311,468595.55683596,0
+IWB.US,D,20161125,000000,111.599,111.777,111.469,111.737,1015347.9708216,0
+IWB.US,D,20161128,000000,111.579,111.688,111.122,111.192,596355.60058894,0
+IWB.US,D,20161129,000000,111.202,111.649,111.042,111.331,683913.80918066,0
+IWB.US,D,20161130,000000,111.817,111.857,111.132,111.152,1728990.2416515,0
+IWB.US,D,20161201,000000,111.36,111.36,110.497,110.705,1460142.4211185,0
+IWB.US,D,20161202,000000,110.725,111.082,110.577,110.745,2890874.7630822,0
+IWB.US,D,20161205,000000,111.232,111.649,111.152,111.43,693926.73712313,0
+IWB.US,D,20161206,000000,111.599,111.896,111.291,111.876,1582072.8410965,0
+IWB.US,D,20161207,000000,111.867,113.345,111.727,113.306,2399447.3527441,0
+IWB.US,D,20161208,000000,113.365,113.921,113.176,113.623,1329472.6031758,0
+IWB.US,D,20161209,000000,113.753,114.258,113.753,114.239,1301294.7448776,0
+IWB.US,D,20161212,000000,114.13,114.457,113.792,114.04,1287784.6471939,0
+IWB.US,D,20161213,000000,114.457,115.032,114.397,114.745,1464251.1673601,0
+IWB.US,D,20161214,000000,114.655,114.973,113.553,113.753,1603353.083708,0
+IWB.US,D,20161215,000000,113.822,114.735,113.812,114.248,2347526.8252001,0
+IWB.US,D,20161216,000000,114.527,114.537,113.842,114.06,1073512.2208911,0
+IWB.US,D,20161219,000000,114.179,114.567,114.06,114.318,681265.99527114,0
+IWB.US,D,20161220,000000,114.665,114.814,114.527,114.755,1098131.4495361,0
+IWB.US,D,20161221,000000,114.735,114.775,114.447,114.457,664982.14123549,0
+IWB.US,D,20161222,000000,114.407,114.407,113.97,114.199,1134659.7955368,0
+IWB.US,D,20161223,000000,114.199,114.378,114.12,114.348,713244.29271188,0
+IWB.US,D,20161227,000000,114.487,114.874,114.487,114.615,560059.9962219,0
+IWB.US,D,20161228,000000,114.735,114.884,113.603,113.653,1213311.3546002,0
+IWB.US,D,20161229,000000,113.762,113.931,113.415,113.673,1093771.8259491,0
+IWB.US,D,20161230,000000,113.931,113.931,112.919,113.216,2427109.3507981,0
+IWB.US,D,20170103,000000,113.881,114.447,113.415,114.12,953936.42081661,0
+IWB.US,D,20170104,000000,114.378,115.012,114.378,114.884,1977835.379709,0
+IWB.US,D,20170105,000000,114.785,114.944,114.358,114.785,995983.06087448,0
+IWB.US,D,20170106,000000,114.854,115.499,114.567,115.261,1215404.0142236,0
+IWB.US,D,20170109,000000,115.102,115.182,114.775,114.804,766293.26453991,0
+IWB.US,D,20170110,000000,114.795,115.34,114.625,114.874,735862.54783168,0
+IWB.US,D,20170111,000000,114.934,115.192,114.457,115.192,971961.30317631,0
+IWB.US,D,20170112,000000,114.804,115.012,114.05,114.874,916566.77930059,0
+IWB.US,D,20170113,000000,115.032,115.38,114.973,115.172,1914087.3455122,0
+IWB.US,D,20170117,000000,114.904,115.052,114.537,114.775,732988.03752579,0
+IWB.US,D,20170118,000000,114.894,115.072,114.567,115.052,1393880.5757709,0
+IWB.US,D,20170119,000000,115.003,115.192,114.338,114.587,2224600.9561572,0
+IWB.US,D,20170120,000000,114.944,115.301,114.655,114.973,571414.96683085,0
+IWB.US,D,20170123,000000,114.735,114.993,114.258,114.675,750146.43588162,0
+IWB.US,D,20170124,000000,114.814,115.707,114.804,115.499,1180521.9878303,0
+IWB.US,D,20170125,000000,115.956,116.452,115.956,116.422,685463.40499224,0
+IWB.US,D,20170126,000000,116.452,116.561,116.194,116.283,778105.65809974,0
+IWB.US,D,20170127,000000,116.383,116.383,116.026,116.134,621456.43313379,0
+IWB.US,D,20170130,000000,115.648,115.727,114.765,115.459,830791.91569358,0
+IWB.US,D,20170131,000000,115.172,115.459,114.804,115.439,636065.75645496,0
+IWB.US,D,20170201,000000,115.807,115.976,115.102,115.449,664237.56951589,0
+IWB.US,D,20170202,000000,115.301,115.707,115.032,115.519,417502.21925389,0
+IWB.US,D,20170203,000000,116.064,116.462,115.926,116.393,398054.69106456,0
+IWB.US,D,20170206,000000,116.194,116.373,115.966,116.164,677207.62600647,0
+IWB.US,D,20170207,000000,116.373,116.511,116.036,116.144,853347.70336194,0
+IWB.US,D,20170208,000000,116.036,116.353,115.837,116.283,570086.02217839,0
+IWB.US,D,20170209,000000,116.432,117.196,116.432,117.028,445552.12003055,0
+IWB.US,D,20170210,000000,117.256,117.653,117.176,117.495,349557.7828755,0
+IWB.US,D,20170213,000000,117.742,118.229,117.742,118.07,446986.85633464,0
+IWB.US,D,20170214,000000,117.931,118.566,117.822,118.547,497517.98685372,0
+IWB.US,D,20170215,000000,118.467,119.271,118.437,119.122,507318.32395339,0
+IWB.US,D,20170216,000000,119.172,119.301,118.655,119.082,584377.97054466,0
+IWB.US,D,20170217,000000,118.784,119.291,118.685,119.291,616851.97743878,0
+IWB.US,D,20170221,000000,119.39,120.045,119.39,119.926,570341.9372214,0
+IWB.US,D,20170222,000000,119.717,119.966,119.668,119.807,424151.98021387,0
+IWB.US,D,20170223,000000,120.124,120.184,119.409,119.826,878800.16720604,0
+IWB.US,D,20170224,000000,119.439,120.016,119.321,120.016,2533464.2170366,0
+IWB.US,D,20170227,000000,119.936,120.333,119.807,120.214,556780.45502119,0
+IWB.US,D,20170228,000000,119.956,120.104,119.658,119.807,1175426.8603796,0
+IWB.US,D,20170301,000000,120.71,121.732,120.71,121.504,1140488.4117721,0
+IWB.US,D,20170302,000000,121.435,121.435,120.69,120.72,790137.69527915,0
+IWB.US,D,20170303,000000,120.631,120.918,120.413,120.839,696936.25772729,0
+IWB.US,D,20170306,000000,120.253,120.611,120.035,120.441,495762.85297611,0
+IWB.US,D,20170307,000000,120.194,120.403,119.886,120.045,700830.39804704,0
+IWB.US,D,20170308,000000,120.094,120.333,119.697,119.787,519225.42622991,0
+IWB.US,D,20170309,000000,119.816,120.084,119.301,119.816,690069.87576634,0
+IWB.US,D,20170310,000000,120.413,120.432,119.747,120.224,544935.8201961,0
+IWB.US,D,20170313,000000,120.224,120.373,120.054,120.353,1257213.8824897,0
+IWB.US,D,20170314,000000,120.025,120.025,119.549,119.886,434816.78623833,0
+IWB.US,D,20170315,000000,120.174,121.226,120.104,120.978,1007529.4639959,0
+IWB.US,D,20170316,000000,121.156,121.156,120.591,120.779,707071.09795403,0
+IWB.US,D,20170317,000000,121.018,121.028,120.621,120.631,650795.98452086,0
+IWB.US,D,20170320,000000,120.611,120.71,120.184,120.403,982440.72192553,0
+IWB.US,D,20170321,000000,120.799,120.829,118.735,118.814,1051659.6958212,0
+IWB.US,D,20170322,000000,118.864,119.211,118.397,119.072,865841.19365039,0
+IWB.US,D,20170323,000000,118.864,119.658,118.774,118.973,2297444.0497761,0
+IWB.US,D,20170324,000000,119.191,119.499,118.457,118.914,1567636.8145762,0
+IWB.US,D,20170327,000000,117.842,118.934,117.742,118.784,1227248.6490487,0
+IWB.US,D,20170328,000000,118.655,119.896,118.576,119.648,1193280.4610176,0
+IWB.US,D,20170329,000000,119.529,119.916,119.38,119.807,456790.21605291,0
+IWB.US,D,20170330,000000,119.826,120.293,119.707,120.184,773947.54242067,0
+IWB.US,D,20170331,000000,120.006,120.313,119.896,119.906,1195867.8225548,0
+IWB.US,D,20170403,000000,119.986,120.074,119.002,119.737,1250596.362795,0
+IWB.US,D,20170404,000000,119.469,119.797,119.34,119.797,440901.31751671,0
+IWB.US,D,20170405,000000,120.184,120.72,119.251,119.38,1879114.6405604,0
+IWB.US,D,20170406,000000,119.489,119.996,119.201,119.707,3304916.0840183,0
+IWB.US,D,20170407,000000,119.638,119.996,119.38,119.618,769986.90449132,0
+IWB.US,D,20170410,000000,119.737,120.174,119.429,119.727,715432.66859144,0
+IWB.US,D,20170411,000000,119.549,119.668,118.765,119.658,1667224.0377287,0
+IWB.US,D,20170412,000000,119.529,119.618,118.954,119.142,1405208.3428122,0
+IWB.US,D,20170413,000000,118.904,119.301,118.268,118.268,2298453.6043946,0
+IWB.US,D,20170417,000000,118.467,119.35,118.457,119.33,1146409.7216451,0
+IWB.US,D,20170418,000000,119.042,119.291,118.596,119.002,924302.66788403,0
+IWB.US,D,20170419,000000,119.39,119.589,118.725,118.864,711957.66472007,0
+IWB.US,D,20170420,000000,119.162,120.016,119.002,119.807,1315338.8385172,0
+IWB.US,D,20170421,000000,119.807,119.807,119.211,119.409,855259.00586816,0
+IWB.US,D,20170424,000000,120.71,120.868,120.441,120.69,1165631.5609776,0
+IWB.US,D,20170425,000000,121.097,121.623,121.058,121.415,934967.47390848,0
+IWB.US,D,20170426,000000,121.494,121.91,121.355,121.415,735094.80270266,0
+IWB.US,D,20170427,000000,121.523,121.663,121.186,121.475,456418.43396288,0
+IWB.US,D,20170428,000000,121.693,121.693,121.107,121.176,788768.44904511,0
+IWB.US,D,20170501,000000,121.435,121.742,121.226,121.455,782024.98690797,0
+IWB.US,D,20170502,000000,121.613,121.673,121.305,121.504,539943.46177842,0
+IWB.US,D,20170503,000000,121.355,121.435,120.948,121.335,779182.71786734,0
+IWB.US,D,20170504,000000,121.523,121.523,120.898,121.355,694157.46367765,0
+IWB.US,D,20170505,000000,121.543,121.92,121.395,121.901,419836.68836666,0
+IWB.US,D,20170508,000000,121.93,122.02,121.603,121.871,323807.08732774,0
+IWB.US,D,20170509,000000,122.03,122.09,121.583,121.742,2220793.4642378,0
+IWB.US,D,20170510,000000,121.722,121.98,121.623,121.94,631460.29322041,0
+IWB.US,D,20170511,000000,121.702,121.782,121.068,121.693,702839.43188859,0
+IWB.US,D,20170512,000000,121.613,121.613,121.335,121.494,399181.1202696,0
+IWB.US,D,20170515,000000,121.693,122.229,121.613,122.09,919935.99152031,0
+IWB.US,D,20170516,000000,122.417,122.417,121.802,122.01,756832.46826503,0
+IWB.US,D,20170517,000000,121.087,121.295,119.836,119.886,1087766.8902944,0
+IWB.US,D,20170518,000000,119.727,120.829,119.648,120.323,1077763.0302078,0
+IWB.US,D,20170519,000000,120.68,121.543,120.581,121.156,1044455.7881146,0
+IWB.US,D,20170522,000000,121.494,121.871,121.435,121.762,762192.57861459,0
+IWB.US,D,20170523,000000,122.02,122.119,121.752,122.01,721647.1724704,0
+IWB.US,D,20170524,000000,122.189,122.407,121.99,122.308,1269427.2767862,0
+IWB.US,D,20170525,000000,122.635,123.072,122.527,122.904,545246.14237424,0
+IWB.US,D,20170526,000000,122.794,122.972,122.725,122.874,478858.3545842,0
+IWB.US,D,20170530,000000,122.675,122.874,122.546,122.735,712436.24600129,0
+IWB.US,D,20170531,000000,122.884,122.934,122.199,122.715,1015372.1517706,0
+IWB.US,D,20170601,000000,123.012,123.747,122.844,123.727,960407.84727812,0
+IWB.US,D,20170602,000000,123.886,124.273,123.648,124.124,883894.28711721,0
+IWB.US,D,20170605,000000,124.084,124.203,123.946,124.035,902650.64318251,0
+IWB.US,D,20170606,000000,123.707,124.015,123.588,123.658,532080.62321301,0
+IWB.US,D,20170607,000000,123.866,123.976,123.459,123.856,1370196.3438184,0
+IWB.US,D,20170608,000000,123.886,124.194,123.618,123.916,775664.38979579,0
+IWB.US,D,20170609,000000,124.104,124.571,123.042,123.777,1519278.9468436,0
+IWB.US,D,20170612,000000,123.687,123.786,123.251,123.737,1092499.303511,0
+IWB.US,D,20170613,000000,124.064,124.421,123.906,124.373,2332981.9844095,0
+IWB.US,D,20170614,000000,124.541,124.541,123.747,124.213,2559053.7062582,0
+IWB.US,D,20170615,000000,123.409,123.995,123.291,123.966,1776897.73921,0
+IWB.US,D,20170616,000000,123.986,123.986,123.459,123.976,869769.59031447,0
+IWB.US,D,20170619,000000,124.421,125.008,124.393,124.938,644019.27357892,0
+IWB.US,D,20170620,000000,124.789,124.789,124.094,124.094,446084.10090735,0
+IWB.US,D,20170621,000000,124.273,124.421,123.786,124.035,1043172.1827414,0
+IWB.US,D,20170622,000000,124.084,124.353,123.896,123.976,1039279.0499612,0
+IWB.US,D,20170623,000000,124.035,124.373,123.856,124.184,1055705.9746115,0
+IWB.US,D,20170626,000000,124.591,124.828,124.134,124.323,427274.34524645,0
+IWB.US,D,20170627,000000,124.174,124.363,123.321,123.369,768026.23254766,0
+IWB.US,D,20170628,000000,123.846,124.531,123.777,124.421,627145.0013732,0
+IWB.US,D,20170629,000000,124.451,124.501,122.595,123.399,575425.98173716,0
+IWB.US,D,20170630,000000,123.856,124.015,123.449,123.618,738233.28836786,0
+IWB.US,D,20170703,000000,124.054,124.363,123.846,123.876,302253.80150107,0
+IWB.US,D,20170705,000000,124.045,124.134,123.539,124.045,412697.26319053,0
+IWB.US,D,20170706,000000,123.559,123.648,122.725,122.854,780280.93596528,0
+IWB.US,D,20170707,000000,123.142,123.757,123.072,123.648,453746.43910441,0
+IWB.US,D,20170710,000000,123.578,123.976,123.499,123.777,422960.06093877,0
+IWB.US,D,20170711,000000,123.727,123.896,123.032,123.707,1175577.9913105,0
+IWB.US,D,20170712,000000,124.343,124.75,124.203,124.65,1639576.1452283,0
+IWB.US,D,20170713,000000,124.72,124.898,124.501,124.809,456085.94591488,0
+IWB.US,D,20170714,000000,124.838,125.643,124.74,125.375,587543.65977742,0
+IWB.US,D,20170717,000000,125.365,125.613,125.275,125.375,436049.007095,0
+IWB.US,D,20170718,000000,125.146,125.484,124.958,125.484,800747.08662894,0
+IWB.US,D,20170719,000000,125.682,126.179,125.593,126.179,455124.7531943,0
+IWB.US,D,20170720,000000,126.357,126.367,125.9,126.189,1664012.0016771,0
+IWB.US,D,20170721,000000,125.832,126.129,125.752,126.08,573859.25775341,0
+IWB.US,D,20170724,000000,126.089,126.219,125.852,126.139,3231658.8916486,0
+IWB.US,D,20170725,000000,126.566,126.655,126.327,126.457,1513619.5972508,0
+IWB.US,D,20170726,000000,126.645,126.655,126.297,126.447,681510.82737921,0
+IWB.US,D,20170727,000000,126.675,126.675,125.474,126.268,652841.28978583,0
+IWB.US,D,20170728,000000,125.92,126.159,125.712,126.07,483226.03848746,0
+IWB.US,D,20170731,000000,126.327,126.377,125.862,125.96,1146292.8470586,0
+IWB.US,D,20170801,000000,126.407,126.407,126.03,126.248,533149.62266431,0
+IWB.US,D,20170802,000000,126.447,126.447,125.732,126.297,1464962.490275,0
+IWB.US,D,20170803,000000,126.258,126.258,125.9,126.05,488768.51349366,0
+IWB.US,D,20170804,000000,126.297,126.447,126.08,126.278,605218.92591696,0
+IWB.US,D,20170807,000000,126.367,126.506,126.268,126.487,348908.92741213,0
+IWB.US,D,20170808,000000,126.357,127.042,125.99,126.258,768570.30389893,0
+IWB.US,D,20170809,000000,125.732,126.159,125.593,126.109,413880.11460978,0
+IWB.US,D,20170810,000000,125.573,125.752,124.273,124.303,1036672.5451728,0
+IWB.US,D,20170811,000000,124.323,124.819,124.273,124.501,1147409.2008683,0
+IWB.US,D,20170814,000000,125.236,125.9,125.216,125.752,928976.64380727,0
+IWB.US,D,20170815,000000,125.96,125.96,125.543,125.712,435575.46351149,0
+IWB.US,D,20170816,000000,126.02,126.307,125.722,125.95,952242.74685089,0
+IWB.US,D,20170817,000000,125.553,125.812,124.015,124.035,903815.35889005,0
+IWB.US,D,20170818,000000,123.856,124.531,123.539,123.786,748143.44727732,0
+IWB.US,D,20170821,000000,123.786,124.025,123.389,123.926,735997.55812995,0
+IWB.US,D,20170822,000000,124.273,125.265,124.243,125.137,621872.54696356,0
+IWB.US,D,20170823,000000,124.7,125.047,124.66,124.73,474448.35402029,0
+IWB.US,D,20170824,000000,124.978,125.127,124.431,124.531,2048779.2612962,0
+IWB.US,D,20170825,000000,124.988,125.325,124.73,124.789,921114.8127814,0
+IWB.US,D,20170828,000000,125.097,125.137,124.581,124.809,1123955.6954703,0
+IWB.US,D,20170829,000000,124.114,125.077,123.986,124.908,1019673.3380642,0
+IWB.US,D,20170830,000000,124.978,125.722,124.828,125.573,1048635.062124,0
+IWB.US,D,20170831,000000,125.822,126.506,125.792,126.367,701503.43445935,0
+IWB.US,D,20170901,000000,126.566,126.824,126.487,126.645,966406.73769565,0
+IWB.US,D,20170905,000000,126.297,126.427,125.057,125.643,2962500.7489375,0
+IWB.US,D,20170906,000000,126.08,126.228,125.722,126.08,1429461.8346045,0
+IWB.US,D,20170907,000000,126.228,126.228,125.752,126.03,537899.164053,0
+IWB.US,D,20170908,000000,125.822,126.109,125.702,125.862,610384.58113542,0
+IWB.US,D,20170911,000000,126.605,127.261,126.605,127.181,563119.89380303,0
+IWB.US,D,20170912,000000,127.439,127.678,127.349,127.668,780109.65424358,0
+IWB.US,D,20170913,000000,127.578,127.756,127.439,127.756,773392.38813447,0
+IWB.US,D,20170914,000000,127.529,127.786,127.409,127.687,629096.605461,0
+IWB.US,D,20170915,000000,127.668,127.946,127.379,127.886,1051102.526456,0
+IWB.US,D,20170918,000000,128.084,128.382,127.965,128.193,707624.23716116,0
+IWB.US,D,20170919,000000,128.273,128.343,128.114,128.273,1146319.0430866,0
+IWB.US,D,20170920,000000,128.323,128.411,127.836,128.373,564898.20109006,0
+IWB.US,D,20170921,000000,128.313,128.333,127.956,128.054,1334874.0226465,0
+IWB.US,D,20170922,000000,127.856,128.164,127.856,128.044,362105.68029908,0
+IWB.US,D,20170925,000000,127.906,128.144,127.419,127.866,852746.20225692,0
+IWB.US,D,20170926,000000,128.144,128.193,127.766,127.916,1151823.2315903,0
+IWB.US,D,20170927,000000,128.233,128.61,127.786,128.382,2214506.417512,0
+IWB.US,D,20170928,000000,128.323,128.59,128.154,128.531,1111903.5075001,0
+IWB.US,D,20170929,000000,128.59,129.027,128.461,128.958,784125.7068476,0
+IWB.US,D,20171002,000000,129.186,129.603,129.067,129.603,1021618.8969148,0
+IWB.US,D,20171003,000000,129.762,129.89,129.553,129.86,464286.31022599,0
+IWB.US,D,20171004,000000,129.772,130.189,129.742,130.05,566182.81400279,0
+IWB.US,D,20171005,000000,130.179,130.824,130.179,130.804,1891344.1554895,0
+IWB.US,D,20171006,000000,130.516,130.694,130.397,130.684,660945.9378407,0
+IWB.US,D,20171009,000000,130.824,130.824,130.277,130.437,356244.82279844,0
+IWB.US,D,20171010,000000,130.734,131.002,130.447,130.714,447686.08877498,0
+IWB.US,D,20171011,000000,130.684,130.943,130.566,130.923,4196305.457769,0
+IWB.US,D,20171012,000000,130.704,130.982,130.635,130.734,966629.40393386,0
+IWB.US,D,20171013,000000,130.962,131.111,130.814,130.903,639749.32101098,0
+IWB.US,D,20171016,000000,131.012,131.191,130.834,131.082,427721.69280194,0
+IWB.US,D,20171017,000000,131.042,131.181,130.923,131.131,474926.9353015,0
+IWB.US,D,20171018,000000,131.419,131.419,131.181,131.241,510267.39218519,0
+IWB.US,D,20171019,000000,130.764,131.349,130.526,131.349,565767.70771256,0
+IWB.US,D,20171020,000000,131.766,131.985,131.648,131.945,1423804.5000909,0
+IWB.US,D,20171023,000000,132.173,132.243,131.419,131.449,467716.98235761,0
+IWB.US,D,20171024,000000,131.717,131.816,131.499,131.707,539524.32533003,0
+IWB.US,D,20171025,000000,131.509,131.558,130.317,131.022,671435.4319853,0
+IWB.US,D,20171026,000000,131.31,131.538,131.151,131.211,506383.32726084,0
+IWB.US,D,20171027,000000,131.598,132.293,131.439,132.233,869246.67729353,0
+IWB.US,D,20171030,000000,131.886,132.173,131.568,131.796,803132.94025821,0
+IWB.US,D,20171031,000000,131.935,132.134,131.796,131.935,1307573.7312871,0
+IWB.US,D,20171101,000000,132.313,132.66,131.896,132.114,1117336.1606964,0
+IWB.US,D,20171102,000000,132.084,132.263,131.518,132.163,3010551.3171106,0
+IWB.US,D,20171103,000000,132.273,132.62,132.025,132.6,717328.85800457,0
+IWB.US,D,20171106,000000,132.511,132.908,132.511,132.768,545648.15065045,0
+IWB.US,D,20171107,000000,132.928,133.077,132.372,132.67,757189.13726197,0
+IWB.US,D,20171108,000000,132.6,132.987,132.411,132.928,633293.00764256,0
+IWB.US,D,20171109,000000,132.233,132.541,131.538,132.411,844749.36093277,0
+IWB.US,D,20171110,000000,132.173,132.441,132.044,132.343,453164.08125065,0
+IWB.US,D,20171113,000000,131.916,132.63,131.916,132.471,531363.25506096,0
+IWB.US,D,20171114,000000,132.025,132.273,131.648,132.233,824563.30626107,0
+IWB.US,D,20171115,000000,131.628,131.926,131.101,131.578,853117.98434696,0
+IWB.US,D,20171116,000000,132.044,132.908,132.044,132.71,711440.79693637,0
+IWB.US,D,20171117,000000,132.481,132.64,132.352,132.392,901658.21673621,0
+IWB.US,D,20171120,000000,132.551,132.74,132.392,132.65,867293.05812665,0
+IWB.US,D,20171121,000000,133.097,133.612,133.047,133.533,1433958.4835688,0
+IWB.US,D,20171122,000000,133.593,133.652,133.355,133.424,758583.57198449,0
+IWB.US,D,20171124,000000,133.752,133.792,133.652,133.712,287603.16905879,0
+IWB.US,D,20171127,000000,133.782,133.9,133.523,133.662,762742.6952031,0
+IWB.US,D,20171128,000000,133.92,134.952,133.821,134.903,1119577.9361716,0
+IWB.US,D,20171129,000000,135.042,135.389,134.585,134.834,1938089.9599591,0
+IWB.US,D,20171130,000000,135.409,136.511,135.399,135.925,1557149.3355106,0
+IWB.US,D,20171201,000000,135.826,136.173,133.812,135.716,1556261.6931764,0
+IWB.US,D,20171204,000000,136.71,136.947,135.548,135.558,1003133.5689855,0
+IWB.US,D,20171205,000000,135.628,136.054,134.952,135.042,2705199.3315259,0
+IWB.US,D,20171206,000000,134.784,135.251,134.744,135.002,719794.30725747,0
+IWB.US,D,20171207,000000,134.883,135.677,134.844,135.488,715300.68091178,0
+IWB.US,D,20171208,000000,136.044,136.273,135.816,136.243,1952923.9645976,0
+IWB.US,D,20171211,000000,136.273,136.62,136.253,136.59,1671480.8922826,0
+IWB.US,D,20171212,000000,136.73,137.087,136.62,136.818,871676.86266254,0
+IWB.US,D,20171213,000000,136.938,137.225,136.71,136.739,990677.35766005,0
+IWB.US,D,20171214,000000,136.938,137.017,136.173,136.203,737321.46508472,0
+IWB.US,D,20171215,000000,136.739,137.592,136.68,137.315,4931171.5489963,0
+IWB.US,D,20171218,000000,138.079,138.407,137.999,138.227,860593.92772924,0
+IWB.US,D,20171219,000000,138.307,138.377,137.672,137.712,1096558.6803151,0
+IWB.US,D,20171220,000000,138.199,138.287,137.454,137.652,2148584.1129892,0
+IWB.US,D,20171221,000000,137.92,138.317,137.662,137.95,807768.62967895,0
+IWB.US,D,20171222,000000,137.96,137.99,137.622,137.9,1280588.7998036,0
+IWB.US,D,20171226,000000,137.652,137.87,137.622,137.772,840839.09998039,0
+IWB.US,D,20171227,000000,137.811,138.059,137.702,137.87,998330.62800127,0
+IWB.US,D,20171228,000000,138.159,138.208,137.9,138.159,1084324.1276883,0
+IWB.US,D,20171229,000000,138.426,138.466,137.503,137.602,2111331.3460598,0
+IWB.US,D,20180102,000000,138.059,138.624,137.9,138.605,1269812.1568903,0
+IWB.US,D,20180103,000000,138.754,139.518,138.734,139.429,744018.58040305,0
+IWB.US,D,20180104,000000,139.846,140.292,139.806,140.015,1017696.5454879,0
+IWB.US,D,20180105,000000,140.51,140.957,140.193,140.888,937607.2275017,0
+IWB.US,D,20180108,000000,140.788,141.265,140.68,141.165,886873.58153518,0
+IWB.US,D,20180109,000000,141.474,141.831,141.255,141.464,879540.70876749,0
+IWB.US,D,20180110,000000,141.107,141.384,140.65,141.225,979772.75722522,0
+IWB.US,D,20180111,000000,141.552,142.317,141.493,142.297,793798.08642575,0
+IWB.US,D,20180112,000000,142.506,143.29,142.396,143.201,1298380.9405297,0
+IWB.US,D,20180116,000000,143.845,144.302,142.257,142.644,1614725.1824891,0
+IWB.US,D,20180117,000000,143.25,144.233,142.774,143.995,1403993.2501277,0
+IWB.US,D,20180118,000000,143.935,144.183,143.508,143.766,2151547.2867746,0
+IWB.US,D,20180119,000000,144.044,144.451,143.826,144.451,899460.7730008,0
+IWB.US,D,20180122,000000,144.352,145.612,144.342,145.602,736890.23816186,0
+IWB.US,D,20180123,000000,145.682,146.079,145.464,145.959,828254.93113339,0
+IWB.US,D,20180124,000000,146.277,146.654,145.185,145.87,1311295.5823456,0
+IWB.US,D,20180125,000000,146.396,146.426,145.434,145.88,1321529.1614472,0
+IWB.US,D,20180126,000000,146.347,147.528,146.207,147.498,830732.47086076,0
+IWB.US,D,20180129,000000,147.22,147.428,146.416,146.506,1332068.0250292,0
+IWB.US,D,20180130,000000,145.364,145.761,144.739,144.977,1456241.228022,0
+IWB.US,D,20180131,000000,145.572,145.831,144.451,145.037,1588349.812427,0
+IWB.US,D,20180201,000000,144.58,145.652,144.48,144.967,4248039.5904981,0
+IWB.US,D,20180202,000000,144.103,144.262,141.831,141.88,2403710.2525353,0
+IWB.US,D,20180205,000000,140.749,141.979,135.796,136.143,2761956.0488589,0
+IWB.US,D,20180206,000000,133.841,138.794,133.345,138.476,3374014.1531693,0
+IWB.US,D,20180207,000000,138.169,140.173,137.89,137.89,3560032.148169,0
+IWB.US,D,20180208,000000,137.9,138.139,132.768,132.768,3801040.643689,0
+IWB.US,D,20180209,000000,134.307,135.658,130.317,134.694,3976380.7346502,0
+IWB.US,D,20180212,000000,135.766,137.404,134.814,136.55,2204234.551908,0
+IWB.US,D,20180213,000000,135.925,137.275,135.706,136.977,1137608.8637685,0
+IWB.US,D,20180214,000000,136.173,139.051,136.173,138.883,1466877.8229393,0
+IWB.US,D,20180215,000000,139.726,140.6,138.446,140.59,1094284.6635747,0
+IWB.US,D,20180216,000000,140.153,141.781,140.153,140.69,2182243.9939211,0
+IWB.US,D,20180220,000000,139.806,140.947,139.806,139.806,1134450.2273126,0
+IWB.US,D,20180221,000000,140.103,141.484,139.121,139.131,1064034.2964441,0
+IWB.US,D,20180222,000000,139.618,140.62,138.883,139.221,914058.0058475,0
+IWB.US,D,20180223,000000,139.985,141.414,139.716,141.414,499493.77189048,0
+IWB.US,D,20180226,000000,142.049,143.021,141.662,142.962,901017.42158916,0
+IWB.US,D,20180227,000000,143.021,143.468,141.175,141.175,1353275.7247939,0
+IWB.US,D,20180228,000000,141.742,142.059,139.648,139.667,1010234.7076592,0
+IWB.US,D,20180301,000000,139.756,140.62,137.017,137.86,1797595.6239678,0
+IWB.US,D,20180302,000000,136.878,138.992,136.451,138.704,1558115.5659289,0
+IWB.US,D,20180305,000000,137.97,140.64,137.95,140.283,1602327.408457,0
+IWB.US,D,20180306,000000,140.798,140.848,139.806,140.729,534567.23079623,0
+IWB.US,D,20180307,000000,139.468,140.917,139.468,140.729,901185.68069224,0
+IWB.US,D,20180308,000000,141.047,141.414,140.52,141.325,1206982.9987534,0
+IWB.US,D,20180309,000000,141.969,143.736,141.95,143.706,1069406.4972681,0
+IWB.US,D,20180312,000000,144.005,144.253,143.369,143.588,1184897.7320499,0
+IWB.US,D,20180313,000000,144.233,144.5,142.386,142.694,1429914.2198577,0
+IWB.US,D,20180314,000000,143.27,143.319,141.682,141.969,840334.32267116,0
+IWB.US,D,20180315,000000,142.287,142.585,141.493,141.781,899587.72298276,0
+IWB.US,D,20180316,000000,141.95,142.566,141.95,142.019,1468489.8862024,0
+IWB.US,D,20180319,000000,141.562,141.562,139.181,140.123,1548556.0307792,0
+IWB.US,D,20180320,000000,140.292,140.719,139.965,140.322,1737987.5697383,0
+IWB.US,D,20180321,000000,140.352,141.434,140.025,140.133,902090.45119861,0
+IWB.US,D,20180322,000000,138.833,139.339,136.54,136.66,1755578.2025566,0
+IWB.US,D,20180323,000000,136.798,137.325,133.692,133.802,1881685.8814649,0
+IWB.US,D,20180326,000000,135.836,137.493,134.476,137.364,1493426.4898023,0
+IWB.US,D,20180327,000000,137.94,138.129,134.159,134.972,1838605.5058396,0
+IWB.US,D,20180328,000000,135.181,135.945,134,134.605,2054151.4621202,0
+IWB.US,D,20180329,000000,135.29,137.374,134.854,136.53,2973937.3302492,0
+IWB.US,D,20180402,000000,136.123,136.362,131.995,133.414,1528657.1248762,0
+IWB.US,D,20180403,000000,134.189,135.329,133.146,135.062,1400217.9994737,0
+IWB.US,D,20180404,000000,133.117,136.878,132.888,136.61,1855777.0022094,0
+IWB.US,D,20180405,000000,137.434,138.049,136.938,137.553,665401.27768389,0
+IWB.US,D,20180406,000000,136.481,137.335,133.682,134.605,1178337.6421089,0
+IWB.US,D,20180409,000000,135.459,137.117,134.913,135.091,860557.65630582,0
+IWB.US,D,20180410,000000,136.749,137.752,136.243,137.285,934663.19696759,0
+IWB.US,D,20180411,000000,136.441,137.582,136.431,136.62,679487.68798411,0
+IWB.US,D,20180412,000000,137.424,138.237,137.126,137.662,749702.11094475,0
+IWB.US,D,20180413,000000,138.466,138.526,136.67,137.335,1960619.5515995,0
+IWB.US,D,20180416,000000,138.237,138.863,137.791,138.426,1425864.9184489,0
+IWB.US,D,20180417,000000,139.419,140.263,139.151,139.885,961751.90502367,0
+IWB.US,D,20180418,000000,140.183,140.55,139.786,140.044,963230.97306749,0
+IWB.US,D,20180419,000000,139.706,139.796,138.694,139.26,678412.64329559,0
+IWB.US,D,20180420,000000,139.309,139.309,137.642,138.109,1092294.7729844,0
+IWB.US,D,20180423,000000,138.526,138.794,137.444,138.059,1155730.4699241,0
+IWB.US,D,20180424,000000,138.684,138.824,135.429,136.332,1099927.8925348,0
+IWB.US,D,20180425,000000,136.233,136.838,135.191,136.511,1412102.9358803,0
+IWB.US,D,20180426,000000,137.175,138.377,136.898,137.94,971306.40247571,0
+IWB.US,D,20180427,000000,138.227,138.446,137.444,138.049,673679.22253952,0
+IWB.US,D,20180430,000000,138.416,138.684,136.898,136.898,920258.40417291,0
+IWB.US,D,20180501,000000,136.58,137.285,135.786,137.225,824550.20824706,0
+IWB.US,D,20180502,000000,137.126,137.622,136.143,136.352,607163.47722799,0
+IWB.US,D,20180503,000000,135.925,136.421,134.219,136.035,765972.86696638,0
+IWB.US,D,20180504,000000,135.548,138.208,135.309,137.811,853419.23866923,0
+IWB.US,D,20180507,000000,138.307,138.903,137.96,138.357,543972.61239644,0
+IWB.US,D,20180508,000000,138.169,138.566,137.543,138.407,646300.3430961,0
+IWB.US,D,20180509,000000,138.704,139.846,138.466,139.667,1185641.2962299,0
+IWB.US,D,20180510,000000,140.064,141.117,140.034,140.927,696225.94235202,0
+IWB.US,D,20180511,000000,141.057,141.493,140.719,141.185,907524.11193454,0
+IWB.US,D,20180514,000000,141.582,141.94,141.087,141.364,574220.96444805,0
+IWB.US,D,20180515,000000,140.59,140.66,139.915,140.392,932767.00755446,0
+IWB.US,D,20180516,000000,140.481,141.305,140.481,141.037,523185.05661973,0
+IWB.US,D,20180517,000000,140.957,141.572,140.53,140.947,488688.91787005,0
+IWB.US,D,20180518,000000,140.778,140.967,140.5,140.68,298071.50487306,0
+IWB.US,D,20180521,000000,141.424,141.989,141.325,141.692,616535.61002341,0
+IWB.US,D,20180522,000000,142.029,142.149,141.117,141.225,1179826.7855481,0
+IWB.US,D,20180523,000000,140.62,141.672,140.53,141.642,1461597.3082134,0
+IWB.US,D,20180524,000000,141.424,141.592,140.372,141.414,866087.033298,0
+IWB.US,D,20180525,000000,141.087,141.404,140.798,141.087,452847.71383528,0
+IWB.US,D,20180529,000000,140.193,140.61,138.923,139.578,1408349.8510961,0
+IWB.US,D,20180530,000000,140.342,141.662,140.312,141.404,1214367.2560376,0
+IWB.US,D,20180531,000000,141.185,141.315,140.173,140.441,1224361.0407288,0
+IWB.US,D,20180601,000000,141.235,142.009,140.848,141.87,1155347.6048991,0
+IWB.US,D,20180604,000000,142.307,142.654,142.019,142.575,868660.28928161,0
+IWB.US,D,20180605,000000,142.684,142.923,142.247,142.744,1415874.1563762,0
+IWB.US,D,20180606,000000,142.982,143.985,142.684,143.975,5003733.5390837,0
+IWB.US,D,20180607,000000,144.203,144.382,143.369,143.875,740778.33324437,0
+IWB.US,D,20180608,000000,143.696,144.352,143.409,144.302,1175124.5985178,0
+IWB.US,D,20180611,000000,144.401,144.897,144.391,144.53,1467054.1423588,0
+IWB.US,D,20180612,000000,144.758,144.967,144.391,144.758,424778.66980737,0
+IWB.US,D,20180613,000000,144.907,145.017,144.193,144.233,824559.27610291,0
+IWB.US,D,20180614,000000,144.739,144.917,144.282,144.62,765000.59131087,0
+IWB.US,D,20180615,000000,144.213,144.61,143.538,144.451,3528680.5403217,0
+IWB.US,D,20180618,000000,143.588,144.292,143.359,144.233,707512.40027229,0
+IWB.US,D,20180619,000000,142.893,143.796,142.604,143.676,1276454.8650734,0
+IWB.US,D,20180620,000000,144.123,144.322,143.756,144.015,666912.58699297,0
+IWB.US,D,20180621,000000,143.955,143.955,142.684,142.982,1745695.2472147,0
+IWB.US,D,20180622,000000,143.647,143.806,143.141,143.161,1814425.5644337,0
+IWB.US,D,20180625,000000,142.526,142.843,140.322,141.235,2291360.5260373,0
+IWB.US,D,20180626,000000,141.582,141.999,141.097,141.523,1969435.5225691,0
+IWB.US,D,20180627,000000,141.93,142.684,140.243,140.302,1656840.3352357,0
+IWB.US,D,20180628,000000,140.233,141.552,139.846,141.155,1448010.6375247,0
+IWB.US,D,20180629,000000,141.791,142.566,141.305,141.305,1592304.4051191,0
+IWB.US,D,20180702,000000,140.461,141.732,140.332,141.692,1087814.2446527,0
+IWB.US,D,20180703,000000,142.208,142.436,140.957,141.135,401638.50920617,0
+IWB.US,D,20180705,000000,141.85,142.337,141.205,142.317,526301.37641506,0
+IWB.US,D,20180706,000000,142.416,143.776,142.159,143.528,1464969.5430517,0
+IWB.US,D,20180709,000000,144.173,144.858,144.163,144.848,1760402.3018711,0
+IWB.US,D,20180710,000000,145.215,145.394,144.887,145.314,2935803.9737622,0
+IWB.US,D,20180711,000000,144.461,144.887,144.123,144.322,1236359.8291034,0
+IWB.US,D,20180712,000000,145.037,145.562,144.63,145.512,1403420.9676694,0
+IWB.US,D,20180713,000000,145.444,145.85,145.175,145.632,912915.45600983,0
+IWB.US,D,20180716,000000,145.652,145.731,145.205,145.434,581237.46980037,0
+IWB.US,D,20180717,000000,145.047,146.287,144.947,146.079,1112997.6954398,0
+IWB.US,D,20180718,000000,146.148,146.466,145.87,146.396,1015659.3005393,0
+IWB.US,D,20180719,000000,146.029,146.257,145.592,145.939,1095580.3594224,0
+IWB.US,D,20180720,000000,145.86,146.119,145.632,145.721,477022.61754343,0
+IWB.US,D,20180723,000000,145.592,146.039,145.344,145.949,438580.95395749,0
+IWB.US,D,20180724,000000,146.714,147.021,145.959,146.396,794984.96800316,0
+IWB.US,D,20180725,000000,146.307,147.806,146.307,147.686,1018446.1549053,0
+IWB.US,D,20180726,000000,147.22,147.766,147.22,147.379,815784.61425435,0
+IWB.US,D,20180727,000000,147.568,147.716,145.771,146.327,1148129.5916388,0
+IWB.US,D,20180730,000000,146.337,146.436,145.145,145.404,1074339.4108529,0
+IWB.US,D,20180731,000000,145.979,146.594,145.702,146.178,1227644.6120877,0
+IWB.US,D,20180801,000000,146.307,146.654,145.632,146.029,926403.38782366,0
+IWB.US,D,20180802,000000,145.235,146.991,145.205,146.853,664303.05958595,0
+IWB.US,D,20180803,000000,147.001,147.498,146.883,147.488,878251.05815707,0
+IWB.US,D,20180806,000000,147.518,148.193,147.339,148.093,979997.4385425,0
+IWB.US,D,20180807,000000,148.431,148.758,148.391,148.49,470857.48310189,0
+IWB.US,D,20180808,000000,148.411,148.689,148.183,148.421,575074.35043791,0
+IWB.US,D,20180809,000000,148.58,148.818,148.223,148.302,333736.38948844,0
+IWB.US,D,20180810,000000,147.508,147.855,147.001,147.379,1225914.6666985,0
+IWB.US,D,20180813,000000,147.518,147.875,146.614,146.734,1000827.3109799,0
+IWB.US,D,20180814,000000,147.25,147.865,147.021,147.746,878258.11093385,0
+IWB.US,D,20180815,000000,146.942,147.28,145.751,146.565,1175006.7163917,0
+IWB.US,D,20180816,000000,147.438,148.232,147.428,147.766,849188.58014333,0
+IWB.US,D,20180817,000000,147.558,148.51,147.428,148.272,855986.44941561,0
+IWB.US,D,20180820,000000,148.52,148.778,148.262,148.6,840030.04573026,0
+IWB.US,D,20180821,000000,148.957,149.562,148.917,149.037,1328108.3946394,0
+IWB.US,D,20180822,000000,148.798,149.324,148.719,149.037,730876.23465123,0
+IWB.US,D,20180823,000000,148.907,149.424,148.61,148.729,621895.72037297,0
+IWB.US,D,20180824,000000,149.175,149.811,149.165,149.721,596233.68830467,0
+IWB.US,D,20180827,000000,150.376,150.942,150.376,150.833,786265.72082926,0
+IWB.US,D,20180828,000000,151.131,151.488,150.664,150.913,1098394.4173559,0
+IWB.US,D,20180829,000000,151.051,151.885,150.942,151.756,835793.34196713,0
+IWB.US,D,20180830,000000,151.438,151.656,150.783,151.091,704701.36495738,0
+IWB.US,D,20180831,000000,150.813,151.368,150.664,151.121,518142.32122507,0
+IWB.US,D,20180904,000000,150.893,151.131,150.366,150.951,975937.05419876,0
+IWB.US,D,20180905,000000,150.743,150.783,149.84,150.525,1038482.0861856,0
+IWB.US,D,20180906,000000,150.525,150.773,149.444,150.029,1469056.1234235,0
+IWB.US,D,20180907,000000,149.492,150.316,149.304,149.672,1099174.2529594,0
+IWB.US,D,20180910,000000,150.307,150.426,149.88,149.969,814589.67236064,0
+IWB.US,D,20180911,000000,149.652,150.724,149.424,150.535,1110317.640265,0
+IWB.US,D,20180912,000000,150.466,150.803,149.979,150.565,590732.5224196,0
+IWB.US,D,20180913,000000,151.121,151.498,150.942,151.359,1452629.1987732,0
+IWB.US,D,20180914,000000,151.508,151.666,151.001,151.468,1095083.6424295,0
+IWB.US,D,20180917,000000,151.368,151.468,150.446,150.574,988818.44720987,0
+IWB.US,D,20180918,000000,150.674,151.666,150.674,151.349,735934.08313897,0
+IWB.US,D,20180919,000000,151.359,151.696,151.27,151.428,628693.58964524,0
+IWB.US,D,20180920,000000,152.133,152.837,152.083,152.649,686019.56681799,0
+IWB.US,D,20180921,000000,153.135,153.284,152.401,152.51,2062376.0073802,0
+IWB.US,D,20180924,000000,152.163,152.202,151.617,151.955,760215.7860383,0
+IWB.US,D,20180925,000000,152.183,152.272,151.726,151.795,653183.85322922,0
+IWB.US,D,20180926,000000,152.063,152.59,151.121,151.329,1158466.9473131,0
+IWB.US,D,20180927,000000,151.577,152.382,151.458,151.736,542227.55391422,0
+IWB.US,D,20180928,000000,151.398,152.063,151.398,151.706,1358135.0879924,0
+IWB.US,D,20181001,000000,152.58,152.867,151.805,152.153,770804.01905777,0
+IWB.US,D,20181002,000000,152.143,152.46,151.825,152.023,426983.16631956,0
+IWB.US,D,20181003,000000,152.689,152.907,151.985,152.222,958939.86216922,0
+IWB.US,D,20181004,000000,151.865,151.865,150.009,150.923,1068626.6616646,0
+IWB.US,D,20181005,000000,150.942,151.299,149.135,150.019,1654568.3335744,0
+IWB.US,D,20181008,000000,149.652,150.148,148.699,149.87,957693.535759,0
+IWB.US,D,20181009,000000,149.612,150.426,149.364,149.672,1015330.8426494,0
+IWB.US,D,20181010,000000,149.294,149.304,144.689,144.848,1929509.7532416,0
+IWB.US,D,20181011,000000,144.292,145.245,140.937,141.85,2942802.3434029,0
+IWB.US,D,20181012,000000,144.282,144.282,141.831,143.716,1668156.0118026,0
+IWB.US,D,20181015,000000,143.498,144.322,142.873,143.061,2005228.364706,0
+IWB.US,D,20181016,000000,144.123,146.337,143.875,146.109,2151075.7582701,0
+IWB.US,D,20181017,000000,146.158,146.476,144.689,146.148,2101957.1981852,0
+IWB.US,D,20181018,000000,145.622,145.9,143.28,144.015,1448391.4874705,0
+IWB.US,D,20181019,000000,144.292,145.474,143.448,143.776,968835.91552513,0
+IWB.US,D,20181022,000000,144.173,144.332,142.794,143.171,1010125.8933889,0
+IWB.US,D,20181023,000000,140.947,143.051,139.846,142.367,1444871.14432,0
+IWB.US,D,20181024,000000,142.307,142.496,137.772,137.97,1611197.7865617,0
+IWB.US,D,20181025,000000,138.982,141.384,138.556,140.51,2947440.0479027,0
+IWB.US,D,20181026,000000,138.337,139.836,136.451,138.069,4645559.2780673,0
+IWB.US,D,20181029,000000,139.915,140.69,135.251,137.245,3663864.1354009,0
+IWB.US,D,20181030,000000,137.245,139.538,137.057,139.399,1708878.7449058,0
+IWB.US,D,20181031,000000,140.927,142.237,140.808,140.957,1711021.7815061,0
+IWB.US,D,20181101,000000,141.424,142.664,140.848,142.556,916604.05826354,0
+IWB.US,D,20181102,000000,143.211,143.448,140.58,141.732,588467.57353504,0
+IWB.US,D,20181105,000000,141.989,142.774,141.434,142.426,1513795.9166701,0
+IWB.US,D,20181106,000000,142.436,143.438,142.436,143.339,1859831.3413159,0
+IWB.US,D,20181107,000000,144.6,146.366,144.342,146.287,779737.87215355,0
+IWB.US,D,20181108,000000,145.841,146.396,145.354,145.979,743344.53645119,0
+IWB.US,D,20181109,000000,145.215,145.265,143.726,144.55,2147698.485734,0
+IWB.US,D,20181112,000000,144.243,144.243,141.542,141.771,714995.39643134,0
+IWB.US,D,20181113,000000,142.049,143.27,141.175,141.602,1144272.7302821,0
+IWB.US,D,20181114,000000,142.644,142.923,139.716,140.58,1862569.8337841,0
+IWB.US,D,20181115,000000,139.846,142.327,138.982,142.139,1467940.7771534,0
+IWB.US,D,20181116,000000,141.404,142.962,141.225,142.436,1228387.1687282,0
+IWB.US,D,20181119,000000,142.159,142.267,139.498,140.025,1820758.9579784,0
+IWB.US,D,20181120,000000,137.92,138.903,136.947,137.464,1796666.6725125,0
+IWB.US,D,20181121,000000,138.357,139.101,138.029,138.039,1500200.1781257,0
+IWB.US,D,20181123,000000,137.117,137.99,137.067,137.295,639177.03855261,0
+IWB.US,D,20181126,000000,138.566,139.419,138.297,139.379,1923583.4056709,0
+IWB.US,D,20181127,000000,138.724,139.716,138.486,139.696,1767349.2869952,0
+IWB.US,D,20181128,000000,140.352,142.933,139.786,142.923,3592744.9419339,0
+IWB.US,D,20181129,000000,142.614,143.538,141.801,142.674,1766304.4684929,0
+IWB.US,D,20181130,000000,142.594,143.925,142.466,143.676,2604919.9287098,0
+IWB.US,D,20181203,000000,146.178,146.307,144.5,145.424,1969113.1099165,0
+IWB.US,D,20181204,000000,145.027,145.245,140.63,140.898,2331149.2699874,0
+IWB.US,D,20181206,000000,138.595,140.65,136.71,140.65,3090630.5597015,0
+IWB.US,D,20181207,000000,140.372,141.275,136.798,137.345,1998515.128755,0
+IWB.US,D,20181210,000000,137.205,138.039,134.764,137.503,2986919.4772142,0
+IWB.US,D,20181211,000000,139.27,139.498,136.66,137.434,3464102.2935444,0
+IWB.US,D,20181212,000000,139.171,139.955,138.199,138.217,2251049.8766058,0
+IWB.US,D,20181213,000000,138.605,139.141,137.434,138.029,2041567.2932732,0
+IWB.US,D,20181214,000000,136.788,137.394,135.221,135.568,2296938.2649273,0
+IWB.US,D,20181217,000000,134.962,135.578,131.846,132.63,3236820.516709,0
+IWB.US,D,20181218,000000,133.593,134.109,131.806,132.71,2813898.7422727,0
+IWB.US,D,20181219,000000,132.71,134.774,129.672,130.655,2345261.8763156,0
+IWB.US,D,20181220,000000,129.93,130.784,127.161,128.571,7722241.4603853,0
+IWB.US,D,20181221,000000,128.858,130.457,125.474,125.89,5368181.7488118,0
+IWB.US,D,20181224,000000,125.008,125.553,122.507,122.507,2426509.8647721,0
+IWB.US,D,20181226,000000,123.321,128.63,122.337,128.561,6523365.124766,0
+IWB.US,D,20181227,000000,126.834,129.752,125.018,129.752,6556914.1763486,0
+IWB.US,D,20181228,000000,130.506,131.419,128.898,129.543,4136900.9265265,0
+IWB.US,D,20181231,000000,130.457,130.854,129.424,130.854,5656392.4642129,0
+IWB.US,D,20190102,000000,128.848,131.291,128.551,130.804,2135200.9652875,0
+IWB.US,D,20190103,000000,129.812,129.842,127.519,127.668,1697012.9517503,0
+IWB.US,D,20190104,000000,129.484,132.402,129.355,132.015,1565164.3125465,0
+IWB.US,D,20190107,000000,132.163,133.96,131.786,133.117,2113803.8480894,0
+IWB.US,D,20190108,000000,134.456,134.704,133.047,134.437,1374350.4293393,0
+IWB.US,D,20190109,000000,134.962,135.648,134.287,135.151,1210538.6057879,0
+IWB.US,D,20190110,000000,134.327,135.836,133.95,135.766,1241369.3156933,0
+IWB.US,D,20190111,000000,135.131,135.756,134.784,135.736,1688511.333117,0
+IWB.US,D,20190114,000000,134.625,135.409,134.407,134.943,1467169.0018662,0
+IWB.US,D,20190115,000000,135.181,136.58,135.032,136.421,1373739.8603785,0
+IWB.US,D,20190116,000000,136.63,137.335,136.6,136.798,862971.7210422,0
+IWB.US,D,20190117,000000,136.342,138.397,136.104,137.89,1585183.1156546,0
+IWB.US,D,20190118,000000,138.952,139.945,138.546,139.658,1629532.9910996,0
+IWB.US,D,20190122,000000,138.833,138.913,136.908,137.781,3173056.3618795,0
+IWB.US,D,20190123,000000,138.367,138.774,136.61,137.95,1239365.3195494,0
+IWB.US,D,20190124,000000,137.89,138.496,137.454,138.227,1681374.9305595,0
+IWB.US,D,20190125,000000,139.27,139.866,139.101,139.468,1608137.8889806,0
+IWB.US,D,20190128,000000,138.189,138.516,137.454,138.456,3191770.4012841,0
+IWB.US,D,20190129,000000,138.605,138.883,137.831,138.277,697685.8671446,0
+IWB.US,D,20190130,000000,139.181,140.937,138.694,140.441,1489539.4022593,0
+IWB.US,D,20190131,000000,140.401,141.91,140.382,141.612,2807040.420628,0
+IWB.US,D,20190201,000000,141.791,142.337,141.325,141.811,2537713.0112743,0
+IWB.US,D,20190204,000000,141.87,142.863,141.464,142.863,775441.72355759,0
+IWB.US,D,20190205,000000,143.111,143.618,142.813,143.488,922282.55110756,0
+IWB.US,D,20190206,000000,143.319,143.598,142.813,143.27,1339881.4941573,0
+IWB.US,D,20190207,000000,142.317,142.634,140.957,141.94,1283858.2656089,0
+IWB.US,D,20190208,000000,141.205,142.149,140.778,142.149,809462.30364468,0
+IWB.US,D,20190211,000000,142.526,142.654,141.959,142.277,1188983.3048822,0
+IWB.US,D,20190212,000000,143.181,144.282,143.061,144.093,1313598.8177326,0
+IWB.US,D,20190213,000000,144.55,144.967,144.272,144.49,987817.96044725,0
+IWB.US,D,20190214,000000,143.965,144.887,143.468,144.253,964384.60584009,0
+IWB.US,D,20190215,000000,145.285,145.821,145.155,145.801,756785.11390668,0
+IWB.US,D,20190219,000000,145.364,146.406,145.364,146.039,766055.48520861,0
+IWB.US,D,20190220,000000,146.069,146.556,145.771,146.287,1727611.9275616,0
+IWB.US,D,20190221,000000,145.969,146.138,145.245,145.811,764010.17994365,0
+IWB.US,D,20190222,000000,146.168,146.783,146.079,146.764,992341.81297912,0
+IWB.US,D,20190225,000000,147.558,147.875,146.893,146.942,1089447.4662461,0
+IWB.US,D,20190226,000000,146.724,147.299,146.594,146.754,523264.65224334,0
+IWB.US,D,20190227,000000,146.426,147.001,145.91,146.813,955319.77260419,0
+IWB.US,D,20190228,000000,146.684,146.933,146.327,146.406,1282582.720552,0
+IWB.US,D,20190301,000000,147.408,147.627,146.516,147.468,777849.74305673,0
+IWB.US,D,20190304,000000,147.995,148.163,145.464,146.793,799670.02686133,0
+IWB.US,D,20190305,000000,146.893,146.972,146.247,146.614,496721.02307807,0
+IWB.US,D,20190306,000000,146.644,146.674,145.454,145.592,785850.61453904,0
+IWB.US,D,20190307,000000,145.374,145.374,143.995,144.451,1730800.7902038,0
+IWB.US,D,20190308,000000,143.359,144.243,143.081,144.193,1198608.3301019,0
+IWB.US,D,20190311,000000,144.53,146.307,144.53,146.257,885425.74721708,0
+IWB.US,D,20190312,000000,146.506,147.101,146.476,146.754,839334.84344808,0
+IWB.US,D,20190313,000000,147.299,148.242,147.26,147.756,1082421.893038,0
+IWB.US,D,20190314,000000,147.726,147.955,147.408,147.686,956679.95098237,0
+IWB.US,D,20190315,000000,147.915,148.788,147.875,148.352,2715131.6563052,0
+IWB.US,D,20190318,000000,148.421,149.086,148.292,148.857,1246776.7804012,0
+IWB.US,D,20190319,000000,149.474,149.919,148.382,148.937,2509731.6231863,0
+IWB.US,D,20190320,000000,148.709,149.454,147.726,148.362,2558185.2071752,0
+IWB.US,D,20190321,000000,147.875,150.366,147.875,150.059,2911291.5443084,0
+IWB.US,D,20190322,000000,149.344,149.592,147.111,147.111,2023346.9482429,0
+IWB.US,D,20190325,000000,146.873,147.627,146.237,147.031,1592636.8931671,0
+IWB.US,D,20190326,000000,147.995,148.64,147.309,148.063,1191949.5012861,0
+IWB.US,D,20190327,000000,148.093,148.44,146.426,147.379,1750161.6699928,0
+IWB.US,D,20190328,000000,147.746,148.183,147.091,148.015,464561.36852024,0
+IWB.US,D,20190329,000000,148.808,149.096,148.193,149.017,1448004.5922875,0
+IWB.US,D,20190401,000000,150.079,150.813,149.959,150.743,806723.81117661,0
+IWB.US,D,20190402,000000,150.743,150.873,150.297,150.743,903005.29710038,0
+IWB.US,D,20190403,000000,151.378,151.726,150.684,151.101,1138376.6088976,0
+IWB.US,D,20190404,000000,151.111,151.528,150.714,151.368,936451.57965001,0
+IWB.US,D,20190405,000000,151.726,152.143,151.637,152.093,1290641.0217881,0
+IWB.US,D,20190408,000000,151.855,152.302,151.448,152.262,1094598.0083715,0
+IWB.US,D,20190409,000000,151.676,151.865,151.111,151.378,407998.09877881,0
+IWB.US,D,20190410,000000,151.627,152.053,151.458,151.985,714403.97072172,0
+IWB.US,D,20190411,000000,152.292,152.292,151.666,152.033,758691.3787152,0
+IWB.US,D,20190412,000000,152.967,153.205,152.53,153.036,925056.30745949,0
+IWB.US,D,20190415,000000,153.115,153.175,152.46,152.957,746618.03241468,0
+IWB.US,D,20190416,000000,153.482,153.512,152.669,153.036,688932.36362637,0
+IWB.US,D,20190417,000000,153.622,153.622,152.292,152.59,1276749.066619,0
+IWB.US,D,20190418,000000,152.947,152.947,152.053,152.798,1243713.8602014,0
+IWB.US,D,20190422,000000,152.332,152.987,152.272,152.917,901693.48062009,0
+IWB.US,D,20190423,000000,153.155,154.446,153.027,154.286,1194690.0088332,0
+IWB.US,D,20190424,000000,154.296,154.515,153.939,154.029,880111.98368632,0
+IWB.US,D,20190425,000000,153.999,154.227,153.195,153.919,925904.65575166,0
+IWB.US,D,20190426,000000,153.909,154.674,153.542,154.664,958466.31858571,0
+IWB.US,D,20190429,000000,154.723,155.17,154.654,154.873,825375.38312981,0
+IWB.US,D,20190430,000000,154.684,155.051,153.84,154.873,1702659.203329,0
+IWB.US,D,20190501,000000,155.309,155.408,153.771,153.771,928447.68554909,0
+IWB.US,D,20190502,000000,153.652,154.227,152.57,153.542,1357077.171476,0
+IWB.US,D,20190503,000000,154.296,155.111,154.237,154.971,1354391.071064,0
+IWB.US,D,20190506,000000,152.48,154.684,152.43,154.416,1019865.7781162,0
+IWB.US,D,20190507,000000,153.106,153.394,150.704,151.915,1363949.5986742,0
+IWB.US,D,20190508,000000,151.617,152.58,151.299,151.558,1419720.9423377,0
+IWB.US,D,20190509,000000,150.366,151.448,149.374,151.23,1539858.9494751,0
+IWB.US,D,20190510,000000,150.644,152.302,148.867,151.875,987065.32841133,0
+IWB.US,D,20190513,000000,148.927,149.444,147.498,148.033,807132.8722296,0
+IWB.US,D,20190514,000000,148.55,150.267,148.5,149.314,2279520.9289099,0
+IWB.US,D,20190515,000000,148.391,150.604,148.332,150.207,1185756.1557375,0
+IWB.US,D,20190516,000000,150.634,152.42,150.624,151.647,704308.42453702,0
+IWB.US,D,20190517,000000,150.416,152.053,150.267,150.604,894832.13635684,0
+IWB.US,D,20190520,000000,149.612,150.336,149.106,149.632,787469.73057884,0
+IWB.US,D,20190521,000000,150.525,151.17,150.496,150.961,543545.41563174,0
+IWB.US,D,20190522,000000,150.436,151.021,150.198,150.496,320334.09853545,0
+IWB.US,D,20190523,000000,149.185,149.185,147.766,148.55,1349321.1321018,0
+IWB.US,D,20190524,000000,149.324,149.691,148.55,148.907,593715.84699573,0
+IWB.US,D,20190528,000000,149.145,149.662,147.607,147.627,2643398.8712587,0
+IWB.US,D,20190529,000000,146.873,147.091,145.751,146.526,1202508.5156589,0
+IWB.US,D,20190530,000000,146.991,147.538,146.297,146.893,807589.28764095,0
+IWB.US,D,20190531,000000,145.404,145.939,144.947,145.077,974774.3535703,0
+IWB.US,D,20190603,000000,145.057,145.712,143.895,144.66,1091548.1861858,0
+IWB.US,D,20190604,000000,146.029,147.925,145.781,147.885,884231.8128629,0
+IWB.US,D,20190605,000000,148.749,149.165,147.716,149.106,1057437.9350796,0
+IWB.US,D,20190606,000000,149.334,150.466,148.907,150.049,962144.84544403,0
+IWB.US,D,20190607,000000,150.624,152.033,150.574,151.398,1017393.2760865,0
+IWB.US,D,20190610,000000,152.362,153.235,152.163,152.163,1029232.8732139,0
+IWB.US,D,20190611,000000,153.314,153.522,151.805,152.123,894304.1856382,0
+IWB.US,D,20190612,000000,152.033,152.352,151.607,151.915,610373.49820049,0
+IWB.US,D,20190613,000000,152.47,152.778,152.083,152.59,434225.36052871,0
+IWB.US,D,20190614,000000,152.42,152.669,151.885,152.272,387473.51082188,0
+IWB.US,D,20190617,000000,152.46,152.827,152.322,152.46,305902.10217321,0
+IWB.US,D,20190618,000000,153.394,154.654,153.324,153.899,877447.04160464,0
+IWB.US,D,20190619,000000,154.098,154.703,153.602,154.366,509284.03359474,0
+IWB.US,D,20190620,000000,155.964,156.083,154.723,155.905,887526.46715671,0
+IWB.US,D,20190621,000000,155.686,156.322,155.388,155.498,929178.15171515,0
+IWB.US,D,20190624,000000,155.676,155.805,155.17,155.18,1159184.3154651,0
+IWB.US,D,20190625,000000,155.28,155.28,153.671,153.791,509835.15772279,0
+IWB.US,D,20190626,000000,154.247,154.584,153.542,153.592,495031.37927051,0
+IWB.US,D,20190627,000000,153.979,154.505,153.909,154.267,530859.48529127,0
+IWB.US,D,20190628,000000,154.783,155.388,154.545,155.031,1149032.3470661,0
+IWB.US,D,20190701,000000,157.036,157.165,155.825,156.44,1352258.1098591,0
+IWB.US,D,20190702,000000,156.51,156.967,156.023,156.967,1547172.6789916,0
+IWB.US,D,20190703,000000,157.304,158.148,157.214,158.118,262587.97737478,0
+IWB.US,D,20190705,000000,157.384,158.088,156.689,157.899,467661.56768295,0
+IWB.US,D,20190708,000000,157.224,157.364,156.807,157.115,838792.78717589,0
+IWB.US,D,20190709,000000,156.45,157.532,156.45,157.374,1639430.051995,0
+IWB.US,D,20190710,000000,158.019,158.644,157.641,158.108,1037766.7331125,0
+IWB.US,D,20190711,000000,158.416,158.535,157.821,158.356,1025689.3566539,0
+IWB.US,D,20190712,000000,158.723,159.22,158.555,159.2,923826.1016819,0
+IWB.US,D,20190715,000000,159.378,159.508,158.931,159.24,795472.61714022,0
+IWB.US,D,20190716,000000,159.17,159.27,158.505,158.713,1095803.0256606,0
+IWB.US,D,20190717,000000,158.683,158.961,157.631,157.631,606969.02209688,0
+IWB.US,D,20190718,000000,157.433,158.446,157.155,158.276,704735.62130172,0
+IWB.US,D,20190719,000000,158.951,158.951,157.264,157.314,530590.47223425,0
+IWB.US,D,20190722,000000,157.572,158.009,157.314,157.691,358351.58797531,0
+IWB.US,D,20190723,000000,158.396,158.863,157.899,158.823,680831.74572966,0
+IWB.US,D,20190724,000000,158.416,159.716,158.416,159.716,715227.1305254,0
+IWB.US,D,20190725,000000,159.547,159.547,158.475,158.892,502648.37818831,0
+IWB.US,D,20190726,000000,159.28,160.083,159.28,159.974,716994.3548775,0
+IWB.US,D,20190729,000000,159.934,160.063,159.28,159.656,327899.71293675,0
+IWB.US,D,20190730,000000,158.833,159.567,158.604,159.368,924914.24438444,0
+IWB.US,D,20190731,000000,159.537,159.597,156.54,157.562,1013097.1274906,0
+IWB.US,D,20190801,000000,157.711,159.378,155.736,156.172,939644.47245034,0
+IWB.US,D,20190802,000000,155.607,155.666,153.999,154.883,1337634.6809843,0
+IWB.US,D,20190805,000000,152.391,152.729,149.106,150.356,1803422.2251241,0
+IWB.US,D,20190806,000000,151.428,152.43,150.496,152.362,961590.69869736,0
+IWB.US,D,20190807,000000,150.654,152.927,149.444,152.53,1578832.5939378,0
+IWB.US,D,20190808,000000,153.404,155.538,153.106,155.538,2441384.1709921,0
+IWB.US,D,20190809,000000,154.991,155.25,153.453,154.326,1229285.8939973,0
+IWB.US,D,20190812,000000,153.562,153.751,151.905,152.52,1204054.0813124,0
+IWB.US,D,20190813,000000,152.302,155.547,152.073,154.664,1178959.2940048,0
+IWB.US,D,20190814,000000,152.41,152.689,150.108,150.227,1675740.7694552,0
+IWB.US,D,20190815,000000,150.624,150.991,149.414,150.594,1004211.6362927,0
+IWB.US,D,20190816,000000,151.568,153.046,151.568,152.808,957268.35407338,0
+IWB.US,D,20190819,000000,154.545,154.971,154.108,154.584,645258.54721237,0
+IWB.US,D,20190820,000000,154.356,154.574,153.374,153.424,774541.99074891,0
+IWB.US,D,20190821,000000,154.723,154.903,154.336,154.674,838220.50471752,0
+IWB.US,D,20190822,000000,155.041,155.448,153.701,154.594,415397.4691561,0
+IWB.US,D,20190823,000000,153.909,154.843,150.009,150.634,741039.28598507,0
+IWB.US,D,20190826,000000,152.073,152.292,151.061,152.262,737739.59399356,0
+IWB.US,D,20190827,000000,153.145,153.284,151.2,151.587,700305.46994702,0
+IWB.US,D,20190828,000000,151.2,152.788,150.813,152.629,464055.58367147,0
+IWB.US,D,20190829,000000,154.158,154.922,153.642,154.644,485661.26155417,0
+IWB.US,D,20190830,000000,155.488,155.518,154.019,154.634,665988.67323535,0
+IWB.US,D,20190903,000000,153.622,154.108,152.927,153.652,579371.50657342,0
+IWB.US,D,20190904,000000,154.893,155.338,154.486,155.26,944486.70747665,0
+IWB.US,D,20190905,000000,156.679,157.83,156.679,157.384,397214.40308871,0
+IWB.US,D,20190906,000000,157.661,157.859,157.214,157.482,1180076.6553539,0
+IWB.US,D,20190909,000000,158.039,158.078,156.907,157.414,634265.28329807,0
+IWB.US,D,20190910,000000,157.066,157.443,156.262,157.414,919841.2828036,0
+IWB.US,D,20190911,000000,157.661,158.673,157.274,158.673,958098.56665384,0
+IWB.US,D,20190912,000000,159.17,159.735,158.693,159.14,659284.50514024,0
+IWB.US,D,20190913,000000,159.378,159.567,158.783,158.981,1056611.7526574,0
+IWB.US,D,20190916,000000,158.386,158.803,158.197,158.634,2126707.4069704,0
+IWB.US,D,20190917,000000,158.386,159.091,158.386,159.051,343204.2385401,0
+IWB.US,D,20190918,000000,158.853,159.12,157.512,158.991,677229.79187634,0
+IWB.US,D,20190919,000000,159.348,159.855,158.902,159.021,517024.95987589,0
+IWB.US,D,20190920,000000,159.388,159.567,157.839,158.247,1970556.9140764,0
+IWB.US,D,20190923,000000,157.889,158.703,157.761,158.296,392088.04191228,0
+IWB.US,D,20190924,000000,158.961,159.1,156.46,156.967,990766.02113952,0
+IWB.US,D,20190925,000000,156.997,158.148,156.222,157.909,881201.13392841,0
+IWB.US,D,20190926,000000,157.929,157.949,156.758,157.472,1184694.2090629,0
+IWB.US,D,20190927,000000,157.979,157.979,155.716,156.58,1015678.4437905,0
+IWB.US,D,20190930,000000,156.967,157.741,156.927,157.394,988799.30395863,0
+IWB.US,D,20191001,000000,157.791,158.207,155.299,155.508,780526.77561289,0
+IWB.US,D,20191002,000000,154.545,154.604,152.014,152.778,1036528.4670187,0
+IWB.US,D,20191003,000000,152.619,154.059,151.051,154.059,1724114.7578204,0
+IWB.US,D,20191004,000000,154.486,156.282,154.486,156.133,872237.05464644,0
+IWB.US,D,20191007,000000,155.825,156.609,155.358,155.557,850726.08548045,0
+IWB.US,D,20191008,000000,154.426,154.743,153.007,153.027,975288.19873539,0
+IWB.US,D,20191009,000000,154.188,154.991,153.899,154.486,505660.92141109,0
+IWB.US,D,20191010,000000,154.466,155.955,154.286,155.428,483249.21189687,0
+IWB.US,D,20191011,000000,157.036,158.386,157.036,157.145,713915.31404512,0
+IWB.US,D,20191014,000000,156.897,157.284,156.788,157.016,538445.25048334,0
+IWB.US,D,20191015,000000,157.572,158.921,157.532,158.535,695437.03889267,0
+IWB.US,D,20191016,000000,157.879,158.535,157.849,158.098,1884808.2464975,0
+IWB.US,D,20191017,000000,158.853,159.12,158.266,158.644,1423471.0045033,0
+IWB.US,D,20191018,000000,158.376,158.644,157.324,157.959,571406.90651453,0
+IWB.US,D,20191021,000000,158.783,159.071,158.465,158.991,594399.96634298,0
+IWB.US,D,20191022,000000,159.378,159.398,158.356,158.456,608527.68576433,0
+IWB.US,D,20191023,000000,158.356,158.882,158.128,158.833,311867.74378595,0
+IWB.US,D,20191024,000000,159.418,159.567,158.703,159.27,649411.62519374,0
+IWB.US,D,20191025,000000,158.882,160.192,158.803,159.915,1041987.316243,0
+IWB.US,D,20191028,000000,160.659,161.155,160.599,160.817,1225285.9620259,0
+IWB.US,D,20191029,000000,160.689,161.314,160.55,160.719,911271.15148154,0
+IWB.US,D,20191030,000000,160.907,161.453,160.073,161.254,811242.62601077,0
+IWB.US,D,20191031,000000,161.244,161.244,159.974,160.689,2917517.1311223,0
+IWB.US,D,20191101,000000,161.572,162.316,161.522,162.296,1242722.4412946,0
+IWB.US,D,20191104,000000,163.26,163.26,162.733,162.892,819616.28712266,0
+IWB.US,D,20191105,000000,163.2,163.26,162.594,162.803,817087.36287879,0
+IWB.US,D,20191106,000000,162.783,162.872,162.217,162.783,463687.83173959,0
+IWB.US,D,20191107,000000,163.597,163.994,163.06,163.298,991517.64563591,0
+IWB.US,D,20191108,000000,163.15,163.745,162.743,163.735,558761.27775563,0
+IWB.US,D,20191111,000000,163.288,163.597,162.892,163.527,2190211.6165987,0
+IWB.US,D,20191112,000000,163.695,164.38,163.428,163.765,391308.2063088,0
+IWB.US,D,20191113,000000,163.25,164.132,163.16,163.865,561981.37412352,0
+IWB.US,D,20191114,000000,163.705,164.152,163.428,164.152,253000.23111793,0
+IWB.US,D,20191115,000000,164.937,165.373,164.549,165.363,672982.00517827,0
+IWB.US,D,20191118,000000,165.274,165.641,164.986,165.443,789576.4957557,0
+IWB.US,D,20191119,000000,165.859,165.859,165.105,165.522,572004.37746139,0
+IWB.US,D,20191120,000000,165.154,165.532,164.004,164.976,2949136.744487,0
+IWB.US,D,20191121,000000,165.056,165.066,164.252,164.589,714369.71437738,0
+IWB.US,D,20191122,000000,165.105,165.145,164.43,165.006,674768.3727816,0
+IWB.US,D,20191125,000000,165.591,166.356,165.552,166.296,926179.71404592,0
+IWB.US,D,20191126,000000,166.376,166.852,166.216,166.673,782893.48599092,0
+IWB.US,D,20191127,000000,167.14,167.517,166.763,167.517,812723.70913368,0
+IWB.US,D,20191129,000000,167.23,167.318,166.703,166.832,538472.45405091,0
+IWB.US,D,20191202,000000,167.04,167.2,165.154,165.383,1036265.4991989,0
+IWB.US,D,20191203,000000,163.735,164.38,163.021,164.321,880155.30788652,0
+IWB.US,D,20191204,000000,164.946,165.651,164.737,165.234,1252467.3637197,0
+IWB.US,D,20191205,000000,165.681,165.681,164.837,165.571,805056.33323892,0
+IWB.US,D,20191206,000000,166.713,167.269,166.713,166.981,886464.52048219,0
+IWB.US,D,20191209,000000,166.813,167.16,166.435,166.505,495791.06408322,0
+IWB.US,D,20191210,000000,166.485,166.832,166.008,166.356,845536.24931303,0
+IWB.US,D,20191211,000000,166.525,166.872,166.296,166.703,732971.91689316,0
+IWB.US,D,20191212,000000,166.733,168.539,166.564,168.112,812152.43421484,0
+IWB.US,D,20191213,000000,168.082,168.916,167.497,168.132,1040249.3105376,0
+IWB.US,D,20191216,000000,169.174,169.75,169.174,169.393,908754.31771214,0
+IWB.US,D,20191217,000000,169.691,169.741,169.353,169.433,1120343.6662215,0
+IWB.US,D,20191218,000000,169.691,169.76,169.383,169.413,2903972.7770943,0
+IWB.US,D,20191219,000000,169.581,170.216,169.462,170.158,687767.64791883,0
+IWB.US,D,20191220,000000,170.832,171.278,170.753,171.06,1683073.6422229,0
+IWB.US,D,20191223,000000,171.507,171.507,171.12,171.229,445324.41609464,0
+IWB.US,D,20191224,000000,171.318,171.338,171.01,171.18,142894.29517417,0
+IWB.US,D,20191226,000000,171.497,172.092,171.308,172.013,429137.28585478,0
+IWB.US,D,20191227,000000,172.479,172.678,171.685,171.974,746676.46970796,0
+IWB.US,D,20191230,000000,172.072,172.102,170.773,171.1,743436.22254928,0
+IWB.US,D,20191231,000000,170.663,171.607,170.564,171.507,1489673.4050181,0
+IWB.US,D,20200102,000000,172.311,172.956,171.795,172.956,717663.36113165,0
+IWB.US,D,20200103,000000,171.09,172.42,171.09,171.864,915338.58860206,0
+IWB.US,D,20200106,000000,170.812,172.499,170.356,172.46,699857.11485199,0
+IWB.US,D,20200107,000000,172.182,172.42,171.755,172.052,1245257.4107757,0
+IWB.US,D,20200108,000000,172.112,173.631,172.013,172.896,1088465.1151952,0
+IWB.US,D,20200109,000000,173.938,174.128,173.492,174.048,779752.98524664,0
+IWB.US,D,20200110,000000,174.505,174.505,173.353,173.571,1163490.5394564,0
+IWB.US,D,20200113,000000,173.998,174.862,173.75,174.822,1654883.6934502,0
+IWB.US,D,20200114,000000,174.653,175.259,174.326,174.673,873270.79021387,0
+IWB.US,D,20200115,000000,174.553,175.517,174.525,174.99,580980.54721782,0
+IWB.US,D,20200116,000000,175.814,176.479,175.745,176.459,979586.36241043,0
+IWB.US,D,20200117,000000,176.906,177.403,176.539,176.966,645362.32378493,0
+IWB.US,D,20200121,000000,176.439,177.134,176.122,176.599,1074380.7199741,0
+IWB.US,D,20200122,000000,177.194,177.591,176.609,176.688,2679617.9026208,0
+IWB.US,D,20200123,000000,176.38,177.006,175.665,176.916,881824.80090329,0
+IWB.US,D,20200124,000000,177.393,177.393,174.573,175.278,943543.65046779,0
+IWB.US,D,20200127,000000,172.38,173.403,171.984,172.599,1269994.5215469,0
+IWB.US,D,20200128,000000,173.413,174.842,173.134,174.395,727275.28833744,0
+IWB.US,D,20200129,000000,175.14,175.259,174.147,174.246,604554.9573605,0
+IWB.US,D,20200130,000000,173.076,174.911,172.649,174.782,1214883.1162817,0
+IWB.US,D,20200131,000000,174.485,174.515,171.18,171.695,1424248.8250277,0
+IWB.US,D,20200203,000000,172.4,174.088,172.4,173.104,839598.8188074,0
+IWB.US,D,20200204,000000,175.239,176.321,175.07,175.844,1324462.1090464,0
+IWB.US,D,20200205,000000,177.501,177.651,176.499,177.531,527459.03934583,0
+IWB.US,D,20200206,000000,178.206,178.455,177.531,178.048,743075.52339418,0
+IWB.US,D,20200207,000000,177.481,177.859,176.837,177.194,485671.33694956,0
+IWB.US,D,20200210,000000,176.708,178.505,176.708,178.495,521420.85488624,0
+IWB.US,D,20200211,000000,179.239,179.784,178.583,178.852,499115.94456321,0
+IWB.US,D,20200212,000000,179.804,180.162,179.517,180.042,854731.05514952,0
+IWB.US,D,20200213,000000,179.159,180.469,179.13,179.914,686851.79447753,0
+IWB.US,D,20200214,000000,180.182,180.341,179.547,180.231,1283566.0791425,0
+IWB.US,D,20200218,000000,179.725,180.072,179.05,179.904,866619.0141748,0
+IWB.US,D,20200219,000000,180.449,181.124,180.331,180.737,410565.30952518,0
+IWB.US,D,20200220,000000,180.4,180.956,178.345,180.132,843161.47861869,0
+IWB.US,D,20200221,000000,179.328,179.765,177.75,178.176,1286190.7196426,0
+IWB.US,D,20200224,000000,172.619,174.058,171.675,172.331,1941298.9733921,0
+IWB.US,D,20200225,000000,173.194,173.452,166.594,167.06,2387787.0976547,0
+IWB.US,D,20200226,000000,167.695,169.839,165.869,166.256,2910025.0671074,0
+IWB.US,D,20200227,000000,162.921,165.254,158.863,158.921,3502828.0832804,0
+IWB.US,D,20200228,000000,153.979,157.999,152.391,157.839,4596652.3012857,0
+IWB.US,D,20200302,000000,159.081,164.777,157.096,164.719,3389448.6513732,0
+IWB.US,D,20200303,000000,165.214,167.308,158.763,160.252,1861008.147498,0
+IWB.US,D,20200304,000000,163.448,166.902,161.82,166.822,1722793.8734843,0
+IWB.US,D,20200305,000000,162.653,164.39,159.925,161.304,1407774.5460191,0
+IWB.US,D,20200306,000000,156.262,159.1,154.684,158.436,3226856.9582039,0
+IWB.US,D,20200309,000000,148.5,151.121,145.493,146.049,1802637.3518229,0
+IWB.US,D,20200310,000000,151.398,153.324,145.354,153.324,3186193.6699336,0
+IWB.US,D,20200311,000000,149.225,149.84,143.816,145.522,2457604.5500368,0
+IWB.US,D,20200312,000000,135.359,141.265,128.541,131.677,3357718.2086592,0
+IWB.US,D,20200313,000000,139.041,143.826,132.044,143.379,2624413.803718,0
+IWB.US,D,20200316,000000,129.375,135.696,124.948,126.317,2896829.32176,0
+IWB.US,D,20200317,000000,128.958,134.664,124.63,134.337,2101037.3145857,0
+IWB.US,D,20200318,000000,125.88,129.434,119.906,127.032,2015900.2235072,0
+IWB.US,D,20200319,000000,125.246,129.98,121.643,127.082,2513429.2932958,0
+IWB.US,D,20200320,000000,128.373,129.742,120.868,121.266,2099839.3500734,0
+IWB.US,D,20200323,000000,120.928,121.365,115.529,118.199,2376789.8035823,0
+IWB.US,D,20200324,000000,124.779,129.484,124.243,129.424,2899399.555125,0
+IWB.US,D,20200325,000000,130.377,136.342,127.459,131.241,3062909.1168146,0
+IWB.US,D,20200326,000000,132.402,139.667,132.402,139.121,1474515.9801875,0
+IWB.US,D,20200327,000000,135.131,138.764,133.295,134.814,2386454.1228441,0
+IWB.US,D,20200330,000000,135.896,139.349,134.664,138.942,3094928.7233765,0
+IWB.US,D,20200331,000000,138.566,139.806,136.025,136.778,2025477.8943686,0
+IWB.US,D,20200401,000000,131.826,133.454,129.484,130.764,1189403.4488701,0
+IWB.US,D,20200402,000000,130.059,134.039,129.851,133.484,2344813.5212206,0
+IWB.US,D,20200403,000000,132.997,134.149,129.87,131.409,1419583.9169603,0
+IWB.US,D,20200406,000000,136.54,141.344,136.025,140.431,2038573.8933016,0
+IWB.US,D,20200407,000000,145.572,145.791,140.461,140.6,1487895.097731,0
+IWB.US,D,20200408,000000,142.277,146.168,140.878,145.582,1684769.3312676,0
+IWB.US,D,20200409,000000,147.568,149.444,146.416,147.825,1438575.0297383,0
+IWB.US,D,20200413,000000,147.23,147.568,144.153,146.277,1534596.5704609,0
+IWB.US,D,20200414,000000,149.304,151.22,148.808,150.823,1220558.5865071,0
+IWB.US,D,20200415,000000,148.053,148.382,146.277,147.558,2064209.7293419,0
+IWB.US,D,20200416,000000,148.272,148.63,146.426,148.173,778590.28461818,0
+IWB.US,D,20200417,000000,151.587,152.669,150.118,152.391,768269.04957666,0
+IWB.US,D,20200420,000000,150.198,152.133,149.512,149.662,1211186.4537117,0
+IWB.US,D,20200421,000000,147.329,147.855,144.58,145.155,1391757.6899614,0
+IWB.US,D,20200422,000000,148.093,149.195,147.24,148.252,557373.89580989,0
+IWB.US,D,20200423,000000,149.175,150.893,148.213,148.44,1145985.5474991,0
+IWB.US,D,20200424,000000,149.414,150.813,148.093,150.574,980348.06230222,0
+IWB.US,D,20200427,000000,151.647,153.492,151.359,152.897,905199.71821717,0
+IWB.US,D,20200428,000000,155.16,155.18,152.113,152.342,1249580.7629392,0
+IWB.US,D,20200429,000000,155.378,157.334,154.883,156.41,631360.54680601,0
+IWB.US,D,20200430,000000,155.637,155.915,154.009,154.833,1773655.4769722,0
+IWB.US,D,20200501,000000,152.133,152.352,149.919,150.644,572850.71067447,0
+IWB.US,D,20200504,000000,149.582,151.23,148.669,151.21,664749.3996019,0
+IWB.US,D,20200505,000000,152.897,154.198,152.322,152.639,851395.0917346,0
+IWB.US,D,20200506,000000,153.572,153.811,151.568,151.587,819127.63044606,0
+IWB.US,D,20200507,000000,153.642,154.713,153.384,153.602,762932.1126365,0
+IWB.US,D,20200508,000000,155.458,156.57,154.893,156.342,1362245.849313,0
+IWB.US,D,20200511,000000,155.14,157.155,154.873,156.47,922115.29954402,0
+IWB.US,D,20200512,000000,157.096,157.274,153.036,153.036,1315111.1345813,0
+IWB.US,D,20200513,000000,152.887,153.304,148.808,150.227,700805.20955855,0
+IWB.US,D,20200514,000000,148.699,152.153,147.299,152.153,1115687.8260101,0
+IWB.US,D,20200515,000000,150.694,152.847,150.158,152.847,446284.60127568,0
+IWB.US,D,20200518,000000,156.56,158.505,156.53,157.492,1466230.9825551,0
+IWB.US,D,20200519,000000,157.364,158.336,156.023,156.023,629646.72204951,0
+IWB.US,D,20200520,000000,158.306,159.26,157.999,158.733,556278.70033057,0
+IWB.US,D,20200521,000000,158.683,159.2,157.056,157.641,273473.43455836,0
+IWB.US,D,20200522,000000,157.859,158.227,156.967,158.048,1256543.868696,0
+IWB.US,D,20200526,000000,161.671,161.731,159.984,160.262,936504.9792456,0
+IWB.US,D,20200527,000000,161.959,162.643,158.931,162.643,764472.64059223,0
+IWB.US,D,20200528,000000,163.318,164.321,161.849,162.188,701075.23015512,0
+IWB.US,D,20200529,000000,161.879,163.328,160.559,162.823,2487750.1330554,0
+IWB.US,D,20200601,000000,162.843,164.242,162.445,163.845,474349.61514543,0
+IWB.US,D,20200602,000000,164.51,165.194,163.656,165.194,1669559.514381,0
+IWB.US,D,20200603,000000,166.475,168.102,166.296,167.537,728726.14527417,0
+IWB.US,D,20200604,000000,167.17,167.974,165.859,167.09,647544.65442725,0
+IWB.US,D,20200605,000000,170.336,172.43,170.326,171.378,978370.26218639,0
+IWB.US,D,20200608,000000,172.092,173.74,171.665,173.73,1967126.2419448,0
+IWB.US,D,20200609,000000,171.894,172.976,171.378,172.082,1082848.0822631,0
+IWB.US,D,20200610,000000,172.539,172.906,170.633,171.05,1144436.959227,0
+IWB.US,D,20200611,000000,166.455,167.21,160.797,161.046,699220.34986309,0
+IWB.US,D,20200612,000000,165.145,165.8,159.984,163.09,949926.41344983,0
+IWB.US,D,20200615,000000,159.745,165.403,159.071,164.857,2065044.9796201,0
+IWB.US,D,20200616,000000,169.532,169.721,165.244,167.984,1850751.394987,0
+IWB.US,D,20200617,000000,168.639,168.708,166.902,167.19,621198.5030117,0
+IWB.US,D,20200618,000000,166.346,167.656,165.949,167.348,462926.13184781,0
+IWB.US,D,20200619,000000,169.532,169.532,165.721,166.495,612557.84392189,0
+IWB.US,D,20200622,000000,166.178,167.725,165.492,167.607,463866.16623805,0
+IWB.US,D,20200623,000000,169.174,169.522,167.964,168.152,465454.04855214,0
+IWB.US,D,20200624,000000,167.05,167.358,162.743,163.785,1149567.3505616,0
+IWB.US,D,20200625,000000,163.478,165.78,162.336,165.611,738983.90532471,0
+IWB.US,D,20200626,000000,165.056,165.125,161.572,161.771,1650821.2940273,0
+IWB.US,D,20200629,000000,162.554,164.063,161.115,164.063,785264.22652711,0
+IWB.US,D,20200630,000000,163.954,167.249,163.875,166.515,1459898.59655,0
+IWB.US,D,20200701,000000,167.021,168.212,166.703,167.587,1018805.8465208,0
+IWB.US,D,20200702,000000,169.661,170.375,168.102,168.519,624990.88183798,0
+IWB.US,D,20200706,000000,170.882,171.308,170.306,171.06,518058.6954433,0
+IWB.US,D,20200707,000000,170.266,171.447,169.184,169.383,1566546.6567945,0
+IWB.US,D,20200708,000000,169.829,170.842,168.966,170.743,490203.24979775,0
+IWB.US,D,20200709,000000,171.17,171.308,167.815,169.939,674878.1945914,0
+IWB.US,D,20200710,000000,169.75,171.745,169.016,171.675,562242.32686423,0
+IWB.US,D,20200713,000000,173.056,174.385,169.492,169.741,1620703.9221159,0
+IWB.US,D,20200714,000000,169.134,172.142,168.212,172.033,626600.93002193,0
+IWB.US,D,20200715,000000,174.088,174.276,172.232,173.74,459480.34662309,0
+IWB.US,D,20200716,000000,172.698,173.433,172.222,173.094,490364.45612405,0
+IWB.US,D,20200717,000000,173.8,174.186,172.659,173.79,356675.04218176,0
+IWB.US,D,20200720,000000,173.711,175.695,173.294,175.387,482389.78066977,0
+IWB.US,D,20200721,000000,176.668,176.678,175.07,175.537,836490.55932838,0
+IWB.US,D,20200722,000000,175.358,176.807,175.358,176.668,391522.81223068,0
+IWB.US,D,20200723,000000,176.37,176.966,173.671,174.465,488268.77388212,0
+IWB.US,D,20200724,000000,173.651,173.958,172.42,173.224,388530.41979869,0
+IWB.US,D,20200727,000000,173.691,174.792,173.264,174.762,485547.40958622,0
+IWB.US,D,20200728,000000,174.157,174.902,173.353,173.571,405303.93805048,0
+IWB.US,D,20200729,000000,174.048,176.122,174.048,175.874,516885.91941945,0
+IWB.US,D,20200730,000000,173.978,175.487,172.906,175.239,370724.17351903,0
+IWB.US,D,20200731,000000,176.36,176.41,173.691,176.39,901137.31879435,0
+IWB.US,D,20200803,000000,177.472,178.286,177.144,177.908,890562.1837889,0
+IWB.US,D,20200804,000000,177.491,178.485,177.244,178.465,528878.66255682,0
+IWB.US,D,20200805,000000,179.407,179.844,179.219,179.665,310007.82579623,0
+IWB.US,D,20200806,000000,179.407,180.767,179.209,180.737,692778.14204823,0
+IWB.US,D,20200807,000000,180.152,180.826,179.407,180.668,366618.44989601,0
+IWB.US,D,20200810,000000,180.996,181.194,179.784,181.035,457936.79604874,0
+IWB.US,D,20200811,000000,181.829,182.147,179.259,179.635,446880.05714347,0
+IWB.US,D,20200812,000000,181.174,182.504,181.144,181.968,962623.42672524,0
+IWB.US,D,20200813,000000,181.621,182.712,181.373,181.958,468536.11200314,0
+IWB.US,D,20200814,000000,181.641,182.196,181.303,181.859,400592.68316428,0
+IWB.US,D,20200817,000000,182.405,182.822,182.295,182.702,425992.75495234,0
+IWB.US,D,20200818,000000,182.901,183.337,181.998,183.09,416932.95941413,0
+IWB.US,D,20200819,000000,183.337,183.546,181.958,182.325,914307.87565327,0
+IWB.US,D,20200820,000000,181.154,183.219,180.956,182.862,537231.16533838,0
+IWB.US,D,20200821,000000,182.862,183.596,182.643,183.407,338904.05978597,0
+IWB.US,D,20200824,000000,184.926,185.204,184.132,185.174,405234.41782226,0
+IWB.US,D,20200825,000000,185.541,185.848,184.846,185.8,627489.57989567,0
+IWB.US,D,20200826,000000,186.186,187.904,185.968,187.705,586156.27783168,0
+IWB.US,D,20200827,000000,188.281,189.124,187.278,188.131,447541.0030813,0
+IWB.US,D,20200828,000000,188.995,189.551,188.251,189.383,353594.99380984,0
+IWB.US,D,20200831,000000,189.571,190.097,188.796,189.273,1107718.1882534,0
+IWB.US,D,20200901,000000,189.591,190.98,189.124,190.861,485500.05522787,0
+IWB.US,D,20200902,000000,192.052,193.858,191,193.431,846102.48653417,0
+IWB.US,D,20200903,000000,192.271,192.339,185.094,186.603,1185924.4148406,0
+IWB.US,D,20200904,000000,187.03,187.774,180.579,184.826,2918589.1531922,0
+IWB.US,D,20200908,000000,181.571,182.246,179.517,179.596,732900.38158586,0
+IWB.US,D,20200909,000000,182.137,184.569,181.601,183.199,453713.19029962,0
+IWB.US,D,20200910,000000,184.479,184.886,179.735,180.291,481320.78121847,0
+IWB.US,D,20200911,000000,181.442,181.79,178.573,180.201,745437.19607451,0
+IWB.US,D,20200914,000000,182.246,183.725,182.087,183.02,332392.33174289,0
+IWB.US,D,20200915,000000,184.579,184.976,183.407,184.002,425869.83512854,0
+IWB.US,D,20200916,000000,184.826,185.611,183.219,183.308,379532.08417239,0
+IWB.US,D,20200917,000000,180.479,182.563,180.092,181.68,370432.99459214,0
+IWB.US,D,20200918,000000,182.375,182.543,178.276,179.804,1137527.2530659,0
+IWB.US,D,20200921,000000,177.204,177.978,174.941,177.938,568811.48466106,0
+IWB.US,D,20200922,000000,178.95,179.992,177.323,179.685,353915.39138337,0
+IWB.US,D,20200923,000000,180.022,180.102,175.15,175.368,387340.51560267,0
+IWB.US,D,20200924,000000,174.663,177.611,173.651,175.765,1673879.8439259,0
+IWB.US,D,20200925,000000,175.457,179.209,174.98,178.812,763552.75699277,0
+IWB.US,D,20200928,000000,181.234,182.157,180.747,181.888,619772.83456347,0
+IWB.US,D,20200929,000000,181.72,182.107,180.519,180.916,554081.25659516,0
+IWB.US,D,20200930,000000,181.144,184.012,181.144,182.276,694816.39453641,0
+IWB.US,D,20201001,000000,183.566,184.261,182.563,183.596,567212.51941204,0
+IWB.US,D,20201002,000000,180.628,183.139,180.172,182.077,513094.54813272,0
+IWB.US,D,20201005,000000,183.318,185.393,183.318,185.313,475776.2911332,0
+IWB.US,D,20201006,000000,185.451,186.702,182.553,182.812,486129.76743999,0
+IWB.US,D,20201007,000000,184.519,186.455,184.519,185.958,262592.00753294,0
+IWB.US,D,20201008,000000,187.278,187.695,186.692,187.576,512300.60697568,0
+IWB.US,D,20201009,000000,188.717,189.61,188.34,189.263,469249.44999703,0
+IWB.US,D,20201012,000000,190.732,193.035,190.533,192.181,454950.44885399,0
+IWB.US,D,20201013,000000,192.191,192.191,190.692,191.229,324739.06140167,0
+IWB.US,D,20201014,000000,191.467,192.141,189.6,190.077,300128.9006125,0
+IWB.US,D,20201015,000000,187.675,190.057,187.288,189.76,1866277.579289,0
+IWB.US,D,20201016,000000,190.484,191.476,189.531,189.531,576499.01134661,0
+IWB.US,D,20201019,000000,190.255,190.772,186.435,186.802,367154.46093097,0
+IWB.US,D,20201020,000000,187.784,189.303,187.189,187.427,269639.74661098,0
+IWB.US,D,20201021,000000,187.536,188.618,186.852,186.852,442117.41774075,0
+IWB.US,D,20201022,000000,187.249,188.409,185.918,188.141,442788.43907399,0
+IWB.US,D,20201023,000000,188.776,188.776,187.268,188.766,687706.18800693,0
+IWB.US,D,20201026,000000,186.742,187.268,183.209,185.204,761902.40722725,0
+IWB.US,D,20201027,000000,185.511,185.68,184.579,184.588,1074602.3786727,0
+IWB.US,D,20201028,000000,181.253,181.641,178.147,178.415,987688.99538622,0
+IWB.US,D,20201029,000000,178.613,181.948,177.75,180.311,903788.15532249,0
+IWB.US,D,20201030,000000,179.179,180.022,176.072,178.078,929233.56638981,0
+IWB.US,D,20201102,000000,180.052,181.174,178.375,180.122,1096634.2457806,0
+IWB.US,D,20201103,000000,182.038,184.379,181.631,183.288,541669.37700939,0
+IWB.US,D,20201104,000000,185.78,189.77,185.343,187.546,419676.4895799,0
+IWB.US,D,20201105,000000,190.712,192.161,190.415,191.377,388376.26624917,0
+IWB.US,D,20201106,000000,191.189,191.963,190.047,191.407,702531.12478954,0
+IWB.US,D,20201109,000000,197.59,198.464,193.124,193.323,730375.48750015,0
+IWB.US,D,20201110,000000,192.776,193.402,190.89,192.916,450246.24674457,0
+IWB.US,D,20201111,000000,194.355,194.851,193.561,194.424,331865.38856378,0
+IWB.US,D,20201112,000000,194.007,194.365,191.645,192.598,550546.80789097,0
+IWB.US,D,20201113,000000,193.898,195.536,193.441,195.129,456030.53124022,0
+IWB.US,D,20201116,000000,197.104,197.521,196.012,197.511,566851.82025694,0
+IWB.US,D,20201117,000000,196.459,197.6,195.635,196.896,676994.02762412,0
+IWB.US,D,20201118,000000,197.173,197.6,194.841,194.841,706571.3583425,0
+IWB.US,D,20201119,000000,194.464,196.071,193.888,195.824,906831.93227099,0
+IWB.US,D,20201120,000000,195.854,195.923,194.712,194.812,424541.89801562,0
+IWB.US,D,20201123,000000,195.863,196.668,194.782,196.111,611904.95830036,0
+IWB.US,D,20201124,000000,197.73,199.486,197.114,199.119,1082338.2672562,0
+IWB.US,D,20201125,000000,199.069,199.357,198.225,199.069,608239.52945605,0
+IWB.US,D,20201127,000000,199.774,200.151,199.357,199.774,263677.12761686,0
+IWB.US,D,20201130,000000,199.674,199.734,197.243,198.9,1442042.9808329,0
+IWB.US,D,20201201,000000,200.955,201.759,200.468,200.875,672359.34574292,0
+IWB.US,D,20201202,000000,200.181,201.302,199.704,201.163,458476.83724186,0
+IWB.US,D,20201203,000000,201.302,202.275,200.985,201.392,712721.37969093,0
+IWB.US,D,20201204,000000,201.918,203.317,201.828,203.277,471748.14805472,0
+IWB.US,D,20201207,000000,202.95,203.396,202.513,203.218,501418.17241071,0
+IWB.US,D,20201208,000000,202.552,204.191,202.344,203.784,761801.65327331,0
+IWB.US,D,20201209,000000,204.28,204.32,201.123,201.67,1730712.1267243,0
+IWB.US,D,20201210,000000,200.786,202.504,200.409,202.087,476416.07874072,0
+IWB.US,D,20201211,000000,201.123,201.878,200.041,201.788,547607.81505457,0
+IWB.US,D,20201214,000000,203.228,203.764,201.005,201.005,891721.86179874,0
+IWB.US,D,20201215,000000,202.494,203.813,201.818,203.724,935263.69053307,0
+IWB.US,D,20201216,000000,203.933,204.568,203.386,204.011,875457.15101434,0
+IWB.US,D,20201217,000000,205.063,205.58,204.766,205.58,480658.82774109,0
+IWB.US,D,20201218,000000,205.838,206.017,203.654,204.955,852308.93009683,0
+IWB.US,D,20201221,000000,202.722,204.766,201.123,204.339,559637.83715489,0
+IWB.US,D,20201222,000000,204.716,204.806,203.556,204.379,457497.50880957,0
+IWB.US,D,20201223,000000,205.025,205.54,204.349,204.379,451185.27359528,0
+IWB.US,D,20201224,000000,204.915,205.163,204.32,205.063,616370.37353894,0
+IWB.US,D,20201228,000000,206.484,206.652,206.057,206.275,566852.82779648,0
+IWB.US,D,20201229,000000,207.347,207.386,205.412,205.778,583503.42622446,0
+IWB.US,D,20201230,000000,206.424,206.811,206.027,206.195,598372.69474679,0
+IWB.US,D,20201231,000000,206.145,207.416,205.729,207.119,1262496.4122947,0
+IWB.US,D,20210104,000000,208.001,208.23,202.087,204.23,909113.00178817,0
+IWB.US,D,20210105,000000,203.923,206.324,203.923,205.828,388040.75558255,0
+IWB.US,D,20210106,000000,204.706,208.995,204.696,207.168,1171168.9982862,0
+IWB.US,D,20210107,000000,208.578,210.791,208.548,210.324,594101.73463932,0
+IWB.US,D,20210108,000000,211.336,211.654,209.262,211.585,434307.97877094,0
+IWB.US,D,20210111,000000,209.729,211.277,209.54,210.245,1463772.586079,0
+IWB.US,D,20210112,000000,210.474,210.999,209.272,210.502,680195.9882803,0
+IWB.US,D,20210113,000000,210.562,211.594,209.997,210.989,731276.22784837,0
+IWB.US,D,20210114,000000,211.594,211.873,210.205,210.334,355565.74114889,0
+IWB.US,D,20210115,000000,209.59,210.007,207.714,208.835,710403.0312108,0
+IWB.US,D,20210119,000000,210.294,210.751,209.58,210.424,457843.09487158,0
+IWB.US,D,20210120,000000,211.823,213.749,211.565,213.302,458211.854343,0
+IWB.US,D,20210121,000000,213.719,213.769,212.885,213.272,519495.44682647,0
+IWB.US,D,20210122,000000,212.31,213.282,212.031,212.766,609326.66461907,0
+IWB.US,D,20210125,000000,213.322,213.739,210.136,213.43,686251.30091204,0
+IWB.US,D,20210126,000000,213.927,214.195,212.667,212.706,311521.1501844,0
+IWB.US,D,20210127,000000,210.761,210.761,206.165,207.436,606002.79167861,0
+IWB.US,D,20210128,000000,208.568,211.664,208.508,209.342,659680.46817922,0
+IWB.US,D,20210129,000000,208.408,208.885,204.409,205.48,1787086.9865719,0
+IWB.US,D,20210201,000000,207.546,209.402,206.314,208.776,586243.9337716,0
+IWB.US,D,20210202,000000,210.781,212.805,210.781,212.021,690349.97175829,0
+IWB.US,D,20210203,000000,212.607,213.063,211.406,212.18,416387.88052332,0
+IWB.US,D,20210204,000000,212.706,214.592,212.686,214.522,339555.93786796,0
+IWB.US,D,20210205,000000,215.853,215.971,214.919,215.704,606496.48605291,0
+IWB.US,D,20210208,000000,216.567,217.381,216.24,217.312,529381.42478698,0
+IWB.US,D,20210209,000000,216.974,217.719,216.795,217.391,608488.39172229,0
+IWB.US,D,20210210,000000,218.284,218.512,215.873,217.312,451798.86517477,0
+IWB.US,D,20210211,000000,218.076,218.344,216.368,217.947,337191.24256901,0
+IWB.US,D,20210212,000000,217.46,219.158,217.41,219.019,254827.90784239,0
+IWB.US,D,20210216,000000,219.654,219.932,218.284,218.691,865166.14215899,0
+IWB.US,D,20210217,000000,217.599,218.632,216.785,218.492,577657.68181691,0
+IWB.US,D,20210218,000000,217.014,217.977,215.873,217.43,362124.82355033,0
+IWB.US,D,20210219,000000,218.404,218.681,217.242,217.51,2745734.6622748,0
+IWB.US,D,20210222,000000,215.932,217.004,215.257,215.346,888797.98205542,0
+IWB.US,D,20210223,000000,213.927,216.25,210.909,215.416,1245571.763112,0
+IWB.US,D,20210224,000000,214.929,217.917,214.076,217.669,357976.78326666,0
+IWB.US,D,20210225,000000,216.974,217.749,211.346,212.29,716083.53913389,0
+IWB.US,D,20210226,000000,213.322,214.135,209.937,211.416,1361247.3776296,0
+IWB.US,D,20210301,000000,214.434,217.292,214.304,216.597,374865.16102593,0
+IWB.US,D,20210302,000000,216.865,216.885,214.642,214.761,431528.17718175,0
+IWB.US,D,20210303,000000,214.542,214.771,211.526,211.526,621800.00411672,0
+IWB.US,D,20210304,000000,211.406,212.706,205.808,208.508,989246.65151411,0
+IWB.US,D,20210305,000000,210.781,212.835,205.808,212.25,819725.10139291,0
+IWB.US,D,20210308,000000,212.746,214.473,210.979,211.099,384389.43229179,0
+IWB.US,D,20210309,000000,213.699,215.893,213.342,214.404,519690.90949711,0
+IWB.US,D,20210310,000000,215.873,216.657,214.999,215.555,407650.49763772,0
+IWB.US,D,20210311,000000,217.401,219.266,217.053,218.294,529715.92791406,0
+IWB.US,D,20210312,000000,217.252,218.602,216.795,218.532,624281.57400225,0
+IWB.US,D,20210315,000000,218.801,220.18,217.53,220.041,591735.02426129,0
+IWB.US,D,20210316,000000,220.418,220.755,218.979,219.515,800392.43271107,0
+IWB.US,D,20210317,000000,218.502,220.755,217.937,220.22,558007.63818017,0
+IWB.US,D,20210318,000000,218.612,219.773,216.329,216.726,644736.64173097,0
+IWB.US,D,20210319,000000,216.627,217.57,215.039,216.617,2376673.9365352,0
+IWB.US,D,20210322,000000,216.696,218.969,216.696,218.096,898055.25534335,0
+IWB.US,D,20210323,000000,217.719,218.423,215.694,216.23,699642.5089301,0
+IWB.US,D,20210324,000000,217.143,217.887,214.741,214.741,842753.42510523,0
+IWB.US,D,20210325,000000,213.749,216.478,212.637,216.011,355283.63007786,0
+IWB.US,D,20210326,000000,216.686,219.505,216.21,219.386,1232261.1582572,0
+IWB.US,D,20210329,000000,218.701,219.545,217.42,218.979,749819.99307086,0
+IWB.US,D,20210330,000000,218.344,218.899,217.52,218.661,329618.57539094,0
+IWB.US,D,20210331,000000,219.178,220.657,219.058,219.555,1630594.9377741,0
+IWB.US,D,20210401,000000,220.915,222.254,220.895,222.155,2031653.1042056,0
+IWB.US,D,20210405,000000,223.902,225.361,223.803,225.083,1582999.7774729,0
+IWB.US,D,20210406,000000,225.004,225.887,224.725,225.162,637145.83884119,0
+IWB.US,D,20210407,000000,225.112,225.609,224.705,225.212,364312.19189034,0
+IWB.US,D,20210408,000000,226.106,226.532,225.559,226.463,300641.73823805,0
+IWB.US,D,20210409,000000,226.383,228.12,226.383,228.12,491173.51037419,0
+IWB.US,D,20210412,000000,227.803,228.338,227.346,228.12,538807.96471752,0
+IWB.US,D,20210413,000000,228.12,229.45,228.1,229.082,432606.24448891,0
+IWB.US,D,20210414,000000,229.043,229.817,227.981,228.328,707886.1974414,0
+IWB.US,D,20210415,000000,229.797,230.949,229.291,230.899,850023.83042149,0
+IWB.US,D,20210416,000000,231.525,231.832,230.671,231.525,735855.4950549,0
+IWB.US,D,20210419,000000,231.028,231.206,229.43,230.194,682075.04952127,0
+IWB.US,D,20210420,000000,229.659,229.996,227.525,228.348,596138.97958796,0
+IWB.US,D,20210421,000000,228.031,230.76,227.902,230.711,754771.04236743,0
+IWB.US,D,20210422,000000,230.651,231.336,228.16,228.805,417442.77442106,0
+IWB.US,D,20210423,000000,229.192,232.14,229.132,231.306,221604.29153096,0
+IWB.US,D,20210426,000000,231.822,232.388,231.623,231.981,621080.6208856,0
+IWB.US,D,20210427,000000,232.15,232.328,231.326,232.05,262762.28171509,0
+IWB.US,D,20210428,000000,232.02,232.705,231.593,231.723,663946.390589,0
+IWB.US,D,20210429,000000,233.371,233.499,231.048,233.014,685277.01017746,0
+IWB.US,D,20210430,000000,231.633,232.219,230.909,231.266,1323219.8127943,0
+IWB.US,D,20210503,000000,232.715,232.715,231.465,231.793,358459.39470602,0
+IWB.US,D,20210504,000000,230.591,230.691,227.892,230.016,542419.99396624,0
+IWB.US,D,20210505,000000,231.128,231.128,229.669,229.907,401876.28853747,0
+IWB.US,D,20210506,000000,230.144,231.465,228.517,231.385,390684.53933391,0
+IWB.US,D,20210507,000000,232.07,233.609,231.693,233.172,365663.30241267,0
+IWB.US,D,20210510,000000,233.281,233.381,230.76,230.82,454660.27746664,0
+IWB.US,D,20210511,000000,227.892,229.381,226.522,228.845,512428.56449718,0
+IWB.US,D,20210512,000000,227.286,227.922,223.535,223.803,989090.48288551,0
+IWB.US,D,20210513,000000,224.705,227.455,224.705,226.443,500956.71930167,0
+IWB.US,D,20210514,000000,228.08,230.522,228.08,229.907,672815.76115427,0
+IWB.US,D,20210517,000000,229.291,229.926,228.17,229.45,645986.99829936,0
+IWB.US,D,20210518,000000,229.639,229.916,227.584,227.653,684142.5206561,0
+IWB.US,D,20210519,000000,224.885,227.068,223.922,226.909,570585.76178992,0
+IWB.US,D,20210520,000000,227.485,230.224,227.406,229.579,375235.93557643,0
+IWB.US,D,20210521,000000,230.621,231.167,229.122,229.331,401494.43105204,0
+IWB.US,D,20210524,000000,230.77,232.318,230.541,231.643,1627780.8798406,0
+IWB.US,D,20210525,000000,232.408,232.497,230.79,231.048,421742.95317519,0
+IWB.US,D,20210526,000000,231.525,232.04,231.008,231.773,435107.96516521,0
+IWB.US,D,20210527,000000,232.437,232.617,231.872,231.882,507453.33425167,0
+IWB.US,D,20210528,000000,232.884,233.092,232.279,232.338,539902.1526573,0
+IWB.US,D,20210601,000000,233.708,233.807,232.001,232.298,919967.22524603,0
+IWB.US,D,20210602,000000,232.665,232.984,232.01,232.587,457406.83025103,0
+IWB.US,D,20210603,000000,231.236,232.17,230.204,231.515,409975.89889464,0
+IWB.US,D,20210604,000000,232.577,233.748,232.457,233.639,448234.19028441,0
+IWB.US,D,20210607,000000,233.748,233.748,233.112,233.649,343669.7218073,0
+IWB.US,D,20210608,000000,234.174,234.204,232.715,233.738,854061.04135583,0
+IWB.US,D,20210609,000000,233.827,234.313,233.291,233.381,874771.01658802,0
+IWB.US,D,20210610,000000,234.095,234.978,233.331,234.463,414545.09070578,0
+IWB.US,D,20210611,000000,234.928,235.177,234.194,235.128,297585.87081508,0
+IWB.US,D,20210614,000000,235.246,235.564,234.473,235.545,809052.23505214,0
+IWB.US,D,20210615,000000,235.613,235.613,234.482,234.958,516079.88778794,0
+IWB.US,D,20210616,000000,235.167,235.167,232.457,233.649,407678.70874483,0
+IWB.US,D,20210617,000000,233.341,234.234,232.2,233.639,436949.74744322,0
+IWB.US,D,20210618,000000,232.17,232.219,230.621,230.651,587747.18276438,0
+IWB.US,D,20210621,000000,231.693,234.036,231.206,233.896,798009.60170041,0
+IWB.US,D,20210622,000000,234.036,235.772,233.589,235.206,427000.29449174,0
+IWB.US,D,20210623,000000,235.435,235.872,235.028,235.028,466028.34608959,0
+IWB.US,D,20210624,000000,236.427,236.735,236.239,236.477,545069.82295485,0
+IWB.US,D,20210625,000000,237.004,237.688,236.814,237.509,1103989.2844182,0
+IWB.US,D,20210628,000000,237.906,237.996,237.032,237.847,1123165.7844713,0
+IWB.US,D,20210629,000000,238.234,238.521,237.668,238.036,322188.97882747,0
+IWB.US,D,20210630,000000,237.847,238.383,237.757,238.006,592771.78244733,0
+IWB.US,D,20210701,000000,238.531,239.266,238.006,239.147,638167.48393413,0
+IWB.US,D,20210702,000000,239.822,241.032,239.742,240.894,538722.32385668,0
+IWB.US,D,20210706,000000,240.834,241.013,238.859,240.397,248584.18531678,0
+IWB.US,D,20210707,000000,240.824,241.271,239.445,240.984,730609.23667329,0
+IWB.US,D,20210708,000000,237.876,239.534,237.042,239.038,761291.83826637,0
+IWB.US,D,20210709,000000,240.11,241.866,239.822,241.708,354421.17623214,0
+IWB.US,D,20210712,000000,241.658,242.521,241.499,242.383,460788.13294522,0
+IWB.US,D,20210713,000000,242.055,242.69,241.182,241.271,495873.68232545,0
+IWB.US,D,20210714,000000,242.343,242.571,240.695,241.221,494217.28732268,0
+IWB.US,D,20210715,000000,240.725,241.032,239.306,240.517,989807.85103756,0
+IWB.US,D,20210716,000000,241.321,241.321,238.491,238.71,486222.46107762,0
+IWB.US,D,20210719,000000,235.733,236.02,233.767,235.296,921485.58733189,0
+IWB.US,D,20210720,000000,235.882,239.862,235.465,239.117,2269567.4458002,0
+IWB.US,D,20210721,000000,239.872,241.172,239.693,241.152,690415.46182835,0
+IWB.US,D,20210722,000000,241.311,241.718,240.527,241.549,625050.3266708,0
+IWB.US,D,20210723,000000,242.71,244.159,242.293,243.93,668813.8141038,0
+IWB.US,D,20210726,000000,243.712,244.467,243.583,244.367,828708.32392612,0
+IWB.US,D,20210727,000000,243.892,243.892,241.479,243.246,284457.63061681,0
+IWB.US,D,20210728,000000,243.633,244.199,242.66,243.315,449124.85523722,0
+IWB.US,D,20210729,000000,243.882,245.092,243.882,244.328,1068526.9152502,0
+IWB.US,D,20210730,000000,242.82,244.11,242.501,242.988,470395.02245331,0
+IWB.US,D,20210802,000000,244.298,244.387,242.491,242.601,448287.58987999,0
+IWB.US,D,20210803,000000,243.246,244.507,241.688,244.497,358484.5831945,0
+IWB.US,D,20210804,000000,243.732,244.12,242.908,243.355,355789.41492663,0
+IWB.US,D,20210805,000000,243.95,245.032,243.862,244.963,807779.71261389,0
+IWB.US,D,20210806,000000,245.221,245.608,244.824,245.191,458587.66659119,0
+IWB.US,D,20210809,000000,245.261,245.479,244.497,245.112,585221.28113913,0
+IWB.US,D,20210810,000000,245.341,245.796,244.973,245.181,378195.07920362,0
+IWB.US,D,20210811,000000,245.886,245.886,244.934,245.678,418585.32425874,0
+IWB.US,D,20210812,000000,245.598,246.581,245.181,246.491,335022.0099407,0
+IWB.US,D,20210813,000000,246.829,246.888,246.452,246.82,301173.71911485,0
+IWB.US,D,20210816,000000,245.996,247.157,245.003,247.147,505042.29213391,0
+IWB.US,D,20210817,000000,245.598,245.866,243.613,245.389,802322.87846854,0
+IWB.US,D,20210818,000000,244.934,245.648,242.68,242.868,505056.39768746,0
+IWB.US,D,20210819,000000,241.142,243.693,241.013,242.878,784561.97146816,0
+IWB.US,D,20210820,000000,243.276,245.122,242.839,245.012,353028.7565887,0
+IWB.US,D,20210823,000000,245.876,247.742,245.876,247.246,799069.53329585,0
+IWB.US,D,20210824,000000,247.802,248.278,247.613,247.96,603228.02778713,0
+IWB.US,D,20210825,000000,248.119,248.894,247.862,248.616,258395.60535137,0
+IWB.US,D,20210826,000000,248.526,248.626,247.047,247.127,292522.98462963,0
+IWB.US,D,20210827,000000,247.692,249.678,247.405,249.429,375891.84381657,0
+IWB.US,D,20210830,000000,249.985,250.938,249.638,250.501,447394.90984809,0
+IWB.US,D,20210831,000000,250.471,250.521,249.668,249.946,1623392.037607,0
+IWB.US,D,20210901,000000,250.65,251.008,250.144,250.313,592946.08678763,0
+IWB.US,D,20210902,000000,251.117,251.415,250.402,251.117,536989.35584892,0
+IWB.US,D,20210903,000000,250.63,251.375,250.353,251.097,591522.43341848,0
+IWB.US,D,20210907,000000,251.057,251.057,249.747,250.094,1066593.4468741,0
+IWB.US,D,20210908,000000,249.796,250.085,248.507,249.638,527172.89811663,0
+IWB.US,D,20210909,000000,249.529,250.571,248.516,248.675,431547.32043301,0
+IWB.US,D,20210910,000000,249.896,250.035,246.581,246.71,551486.84228123,0
+IWB.US,D,20210913,000000,248.307,248.417,245.896,247.196,656187.32859615,0
+IWB.US,D,20210914,000000,248,248.099,245.291,245.737,535798.44411336,0
+IWB.US,D,20210915,000000,246.134,248.109,245.409,247.901,1024803.7293988,0
+IWB.US,D,20210916,000000,247.593,248.288,245.946,247.653,853927.03859709,0
+IWB.US,D,20210917,000000,247.196,247.405,245.102,245.389,1446357.2651406,0
+IWB.US,D,20210920,000000,241.777,242.601,238.403,241.241,1285614.4070261,0
+IWB.US,D,20210921,000000,242.77,243.455,240.775,241.241,698447.56703638,0
+IWB.US,D,20210922,000000,242.591,244.745,242.134,243.524,528920.97921748,0
+IWB.US,D,20210923,000000,244.655,247.385,244.616,246.491,473282.63077321,0
+IWB.US,D,20210924,000000,245.489,247.117,245.449,246.73,579857.14063141,0
+IWB.US,D,20210927,000000,246.184,246.78,245.539,246.055,293418.68728015,0
+IWB.US,D,20210928,000000,244.367,244.437,240.636,240.834,1159884.555445,0
+IWB.US,D,20210929,000000,241.836,242.69,240.944,241.201,668040.02373755,0
+IWB.US,D,20210930,000000,242.104,242.471,233.986,238.443,1373933.30797,0
+IWB.US,D,20211001,000000,239.395,242.214,237.361,241.182,1149945.1778889,0
+IWB.US,D,20211004,000000,240.537,240.884,236.785,238.065,951335.96126544,0
+IWB.US,D,20211005,000000,238.849,241.658,238.521,240.397,731890.8269674,0
+IWB.US,D,20211006,000000,238.433,241.579,237.519,241.419,917080.62446568,0
+IWB.US,D,20211007,000000,243.405,245.321,243.405,243.653,378968.86956987,0
+IWB.US,D,20211008,000000,244.298,244.318,242.82,243.167,300901.68343921,0
+IWB.US,D,20211011,000000,242.948,244.467,241.39,241.4,424442.15160122,0
+IWB.US,D,20211012,000000,242.124,242.383,240.685,241.182,299041.7654495,0
+IWB.US,D,20211013,000000,241.916,242.71,240.219,242.214,518419.3945984,0
+IWB.US,D,20211014,000000,244.447,246.373,244.279,246.233,727606.7688459,0
+IWB.US,D,20211015,000000,247.692,248.298,247.285,248.04,558526.52104295,0
+IWB.US,D,20211018,000000,247.057,249.012,246.66,248.914,1363817.6109945,0
+IWB.US,D,20211019,000000,249.846,250.76,249.479,250.66,335496.56106375,0
+IWB.US,D,20211020,000000,251.067,251.871,250.928,251.583,484212.41969653,0
+IWB.US,D,20211021,000000,251.405,252.616,251.235,252.546,553678.2407794,0
+IWB.US,D,20211022,000000,252.189,253.062,251.008,252.189,300153.08156145,0
+IWB.US,D,20211025,000000,252.606,253.698,251.742,253.469,334738.89133013,0
+IWB.US,D,20211026,000000,254.293,255.087,253.311,253.499,545711.62564143,0
+IWB.US,D,20211027,000000,253.756,254.065,251.95,251.98,411768.31173522,0
+IWB.US,D,20211028,000000,252.814,254.511,252.784,254.422,278441.6120271,0
+IWB.US,D,20211029,000000,253.281,255.157,253.281,254.888,754827.46458164,0
+IWB.US,D,20211101,000000,255.792,255.792,254.561,255.682,351263.54731569,0
+IWB.US,D,20211102,000000,255.93,256.655,255.752,256.516,328590.88506077,0
+IWB.US,D,20211103,000000,256.219,258.362,256,258.263,346197.63851163,0
+IWB.US,D,20211104,000000,258.759,259.494,258.352,259.147,483798.32094583,0
+IWB.US,D,20211105,000000,260.287,261.29,259.097,259.91,350122.00501755,0
+IWB.US,D,20211108,000000,260.794,260.973,259.96,260.337,500155.72536785,0
+IWB.US,D,20211109,000000,260.446,260.724,258.72,259.573,493126.12200153,0
+IWB.US,D,20211110,000000,258.521,259.543,256.287,257.151,481762.08353672,0
+IWB.US,D,20211111,000000,258.342,258.342,257.359,257.379,505912.80629594,0
+IWB.US,D,20211112,000000,258.123,259.642,257.658,259.414,586610.67816395,0
+IWB.US,D,20211115,000000,260.119,260.119,258.799,259.365,360145.00835543,0
+IWB.US,D,20211116,000000,259.315,261.161,259.235,260.556,594026.16917387,0
+IWB.US,D,20211117,000000,260.496,260.496,259.295,259.652,436865.11412191,0
+IWB.US,D,20211118,000000,260.416,260.486,258.451,260.189,969909.95267412,0
+IWB.US,D,20211119,000000,260.307,260.804,259.444,259.553,559005.10232417,0
+IWB.US,D,20211122,000000,260.734,261.836,258.382,258.442,593856.90253124,0
+IWB.US,D,20211123,000000,258.104,259.185,256.337,258.62,1119285.7497052,0
+IWB.US,D,20211124,000000,257.528,259.414,256.814,259.275,627023.08908893,0
+IWB.US,D,20211126,000000,255.215,256.049,253.121,253.648,509502.66967479,0
+IWB.US,D,20211129,000000,256.397,257.678,254.987,256.586,1089416.2325204,0
+IWB.US,D,20211130,000000,255.385,256.139,251.255,251.652,1015757.0318745,0
+IWB.US,D,20211201,000000,254.779,256.149,247.92,248.02,1792881.3464629,0
+IWB.US,D,20211202,000000,248.278,252.894,248.179,251.871,1184333.5099079,0
+IWB.US,D,20211203,000000,252.794,253.618,247.008,249.469,972623.2566537,0
+IWB.US,D,20211206,000000,250.79,253.439,249.221,252.407,840503.58931378,0
+IWB.US,D,20211207,000000,255.792,258.253,255.444,257.648,1201069.7491967,0
+IWB.US,D,20211208,000000,258.183,258.977,257.251,258.65,1306099.700941,0
+IWB.US,D,20211209,000000,257.816,258.432,256.496,256.506,705513.44182613,0
+IWB.US,D,20211210,000000,258.173,258.69,256.417,258.64,812105.0798565,0
+IWB.US,D,20211213,000000,258.263,258.392,256.119,256.199,1640143.3899889,0
+IWB.US,D,20211214,000000,254.075,255.593,252.754,254.461,876377.0346138,0
+IWB.US,D,20211215,000000,254.422,258.432,252.754,258.372,659703.64158863,0
+IWB.US,D,20211216,000000,259.275,259.582,254.818,255.821,861606.50496633,0
+IWB.US,D,20211217,000000,254.303,256.159,252.259,253.746,2041730.5146786,0
+IWB.US,D,20211220,000000,250.61,250.988,248.665,250.809,1101903.6775716,0
+IWB.US,D,20211221,000000,252.714,255.712,251.832,255.632,674507.42004091,0
+IWB.US,D,20211222,000000,255.414,258.133,255.404,258.065,523750.28630132,0
+IWB.US,D,20211223,000000,258.66,260.516,258.442,259.682,1021084.9009589,0
+IWB.US,D,20211227,000000,260.218,263.205,260.218,263.205,1163465.3509679,0
+IWB.US,D,20211228,000000,263.295,264.069,262.362,262.789,649442.85891947,0
+IWB.US,D,20211229,000000,262.69,263.642,262.113,263.037,1035240.8314874,0
+IWB.US,D,20211230,000000,263.166,264.039,262.283,262.61,546004.81964739,0
+IWB.US,D,20211231,000000,262.302,262.918,261.628,261.628,892723.35610089,0
+IWB.US,D,20220103,000000,262.471,263.295,261.002,263.295,891335.97415515,0
+IWB.US,D,20220104,000000,263.831,264.307,261.538,262.63,951176.77001822,0
+IWB.US,D,20220105,000000,262.52,262.878,257.171,257.171,928600.83155908,0
+IWB.US,D,20220106,000000,257.022,258.878,255.524,257.201,1188624.6208061,0
+IWB.US,D,20220107,000000,257.271,258.045,255.255,256.099,820665.13578316,0
+IWB.US,D,20220110,000000,254.273,255.821,250.63,255.652,1399401.8924468,0
+IWB.US,D,20220111,000000,255.682,258.323,254.065,258.183,644387.0255108,0
+IWB.US,D,20220112,000000,259.235,260.179,257.618,258.73,458477.84478139,0
+IWB.US,D,20220113,000000,259.414,259.752,254.461,254.987,1517673.9363573,0
+IWB.US,D,20220114,000000,253.33,255.225,252.268,255.107,1522242.1206289,0
+IWB.US,D,20220118,000000,252.249,252.596,249.728,250.183,1148368.3785097,0
+IWB.US,D,20220119,000000,251.365,252.129,247.613,247.792,1011540.4789022,0
+IWB.US,D,20220120,000000,249.112,251.832,244.735,245.062,1182938.0676458,0
+IWB.US,D,20220121,000000,244.06,245.618,240.06,240.13,1376535.7826003,0
+IWB.US,D,20220124,000000,236.547,241.658,230.512,241.4,1437286.3866674,0
+IWB.US,D,20220125,000000,237.609,241.082,234.313,238.164,1131711.7348445,0
+IWB.US,D,20220126,000000,241.817,243.475,234.958,237.241,1324629.3606099,0
+IWB.US,D,20220127,000000,239.832,241.866,235.048,235.931,1351675.7520053,0
+IWB.US,D,20220128,000000,236.755,241.916,234.086,241.807,1287499.5135042,0
+IWB.US,D,20220131,000000,241.618,246.998,240.974,246.898,1102300.6481501,0
+IWB.US,D,20220201,000000,247.355,248.933,245.152,248.566,1643996.2211876,0
+IWB.US,D,20220202,000000,250.094,250.938,248.249,250.471,806979.72621961,0
+IWB.US,D,20220203,000000,246.7,248.05,244.06,244.507,1067456.9082594,0
+IWB.US,D,20220204,000000,244.546,248.199,243.167,246.065,1996829.5151056,0
+IWB.US,D,20220207,000000,246.403,247.385,244.606,245.241,526904.89259916,0
+IWB.US,D,20220208,000000,244.944,247.97,244.298,247.365,510236.15845947,0
+IWB.US,D,20220209,000000,249.737,251.454,249.737,251.255,562336.02804139,0
+IWB.US,D,20220210,000000,248.02,251.812,245.836,246.968,616620.24334471,0
+IWB.US,D,20220211,000000,246.948,248.288,241.241,242.134,837966.60475359,0
+IWB.US,D,20220214,000000,241.826,242.69,239.345,241.311,703828.83571627,0
+IWB.US,D,20220215,000000,243.94,245.499,243.663,245.301,519869.24399558,0
+IWB.US,D,20220216,000000,244.249,246.273,242.988,245.409,944414.16462982,0
+IWB.US,D,20220217,000000,243.613,243.842,239.683,239.96,554393.59385237,0
+IWB.US,D,20220218,000000,240.159,240.844,237.004,238.273,870665.29296499,0
+IWB.US,D,20220222,000000,237.052,239.058,233.688,235.753,1065637.2918512,0
+IWB.US,D,20220223,000000,237.182,237.639,231.038,231.346,922862.89388224,0
+IWB.US,D,20220224,000000,225.202,235.505,225.073,235.197,1596317.4351045,0
+IWB.US,D,20220225,000000,235.643,240.527,234.928,240.397,1004633.7953597,0
+IWB.US,D,20220228,000000,237.549,241.013,236.884,240.13,1747395.9739572,0
+IWB.US,D,20220301,000000,239.495,240.427,234.919,236.467,942989.50372112,0
+IWB.US,D,20220302,000000,237.688,241.688,237.172,240.824,1722748.534205,0
+IWB.US,D,20220303,000000,241.728,242.283,238.134,239.226,760369.93958783,0
+IWB.US,D,20220304,000000,237.341,237.499,234.581,236.814,950025.15232469,0
+IWB.US,D,20220307,000000,236.388,236.715,229.48,229.599,954062.36325903,0
+IWB.US,D,20220308,000000,229.44,233.976,227.246,228.04,1995742.3799427,0
+IWB.US,D,20220309,000000,232.795,235.405,231.951,234.284,1048128.2697357,0
+IWB.US,D,20220310,000000,231.783,233.718,230.453,233.261,834760.61393925,0
+IWB.US,D,20220311,000000,234.353,235.008,229.807,230.046,749439.14312497,0
+IWB.US,D,20220314,000000,230.274,232.249,227.386,228.07,1361913.3612651,0
+IWB.US,D,20220315,000000,229.291,233.291,228.874,232.954,1719367.2315108,0
+IWB.US,D,20220316,000000,235.088,238.541,232.517,238.472,940639.92151526,0
+IWB.US,D,20220317,000000,237.499,241.757,237.231,241.757,734496.32421626,0
+IWB.US,D,20220318,000000,240.904,244.725,240.457,244.447,878220.83197089,0
+IWB.US,D,20220321,000000,244.437,245.588,242.293,244.387,654600.4538216,0
+IWB.US,D,20220322,000000,245.132,247.822,245.072,247.365,384011.60496452,0
+IWB.US,D,20220323,000000,245.846,246.78,244.09,244.09,1006421.1705026,0
+IWB.US,D,20220324,000000,245.321,247.742,244.655,247.742,335076.41707583,0
+IWB.US,D,20220325,000000,247.832,248.824,246.452,248.665,689470.3897404,0
+IWB.US,D,20220328,000000,248.347,250.501,247.211,250.501,727158.41375087,0
+IWB.US,D,20220329,000000,252.467,254.253,251.385,253.975,834380.77153289,0
+IWB.US,D,20220330,000000,253.251,253.688,250.908,252.089,610895.40368189,0
+IWB.US,D,20220331,000000,251.603,252.219,248.05,248.199,1972283.8368469,0
+IWB.US,D,20220401,000000,249.35,249.35,247.057,249.231,803782.80326112,0
+IWB.US,D,20220404,000000,249.341,251.345,248.963,251.305,1095383.8892122,0
+IWB.US,D,20220405,000000,250.422,251.752,247.295,247.732,1463506.5956405,0
+IWB.US,D,20220406,000000,245.459,246.462,243.534,245.201,881480.22238083,0
+IWB.US,D,20220407,000000,244.854,247.285,243.295,246.154,526184.50182849,0
+IWB.US,D,20220408,000000,245.688,247.187,244.646,245.469,1755691.0469849,0
+IWB.US,D,20220411,000000,243.792,243.95,241.251,241.539,734141.67029839,0
+IWB.US,D,20220412,000000,243.335,244.804,239.792,240.735,510501.14135833,0
+IWB.US,D,20220413,000000,240.655,244.08,240.537,243.663,512612.94423289,0
+IWB.US,D,20220414,000000,243.812,244.442,240.567,240.626,509039.20148667,0
+IWB.US,D,20220418,000000,240.01,241.439,239.157,240.367,729706.481246,0
+IWB.US,D,20220419,000000,240.269,245.003,240.269,244.537,1000728.572105,0
+IWB.US,D,20220420,000000,245.389,245.966,243.712,244.199,1756324.7893552,0
+IWB.US,D,20220421,000000,246.134,247.127,239.822,240.387,734664.58331934,0
+IWB.US,D,20220422,000000,239.792,239.792,233.519,233.748,741348.60062366,0
+IWB.US,D,20220425,000000,232.298,235.395,230.016,235.216,1037389.9133248,0
+IWB.US,D,20220426,000000,233.847,233.936,228.418,228.457,868778.17140772,0
+IWB.US,D,20220427,000000,228.865,231.812,227.703,228.934,1803388.9763193,0
+IWB.US,D,20220428,000000,231.435,235.663,228.904,234.571,1384517.5108313,0
+IWB.US,D,20220429,000000,232.467,233.857,225.659,226.204,1077468.8286623,0
+IWB.US,D,20220502,000000,225.956,228.22,222.334,227.465,3423484.3445534,0
+IWB.US,D,20220503,000000,227.594,229.847,227.018,228.527,1466600.749566,0
+IWB.US,D,20220504,000000,228.845,235.623,226.731,235.167,1385521.0202126,0
+IWB.US,D,20220505,000000,232.854,232.854,224.338,226.611,1474042.436604,0
+IWB.US,D,20220506,000000,225.689,227.018,221.957,224.964,1222906.1536339,0
+IWB.US,D,20220509,000000,221.777,222.026,216.438,217.312,2064099.9075321,0
+IWB.US,D,20220510,000000,220.815,221.629,215.267,217.897,2462752.0695436,0
+IWB.US,D,20220511,000000,217.312,220.527,213.699,214.056,2060554.3758931,0
+IWB.US,D,20220512,000000,212.319,216.13,210.255,214.096,1324633.3907681,0
+IWB.US,D,20220513,000000,216.498,220.537,216.319,219.654,1541369.2512447,0
+IWB.US,D,20220516,000000,218.841,220.686,217.47,218.562,1007147.6065105,0
+IWB.US,D,20220517,000000,221.897,223.188,219.873,223.048,654377.78758341,0
+IWB.US,D,20220518,000000,220.438,220.716,213.51,214.294,1318621.4023365,0
+IWB.US,D,20220519,000000,212.408,215.634,211.724,213.193,1356941.1536382,0
+IWB.US,D,20220520,000000,215.237,215.575,208.21,213.272,1446719.9793747,0
+IWB.US,D,20220523,000000,214.929,217.51,213.527,217.093,1026104.4629442,0
+IWB.US,D,20220524,000000,214.642,215.704,211.396,215.029,876164.443771,0
+IWB.US,D,20220525,000000,214.225,218.384,214.066,217.282,1551857.7378497,0
+IWB.US,D,20220526,000000,217.857,222.661,217.847,221.659,905791.14392679,0
+IWB.US,D,20220527,000000,223.158,227.296,223.128,227.246,1225627.5179298,0
+IWB.US,D,20220531,000000,226.294,227.647,224.181,225.689,1940109.069196,0
+IWB.US,D,20220601,000000,226.869,227.57,222.374,223.941,1457148.0136074,0
+IWB.US,D,20220602,000000,223.813,228.477,222.798,228.398,670773.47850791,0
+IWB.US,D,20220603,000000,225.719,226.562,224.133,224.657,875500.47521454,0
+IWB.US,D,20220606,000000,227.118,227.921,224.745,225.361,945037.83160471,0
+IWB.US,D,20220607,000000,223.535,227.902,223.188,227.703,981298.17208786,0
+IWB.US,D,20220608,000000,226.562,227.683,224.755,225.212,761228.36327539,0
+IWB.US,D,20220609,000000,224.396,225.257,219.788,219.818,719832.11869565,0
+IWB.US,D,20220610,000000,216.325,216.593,213.239,213.279,1561279.5856219,0
+IWB.US,D,20220613,000000,207.716,208.641,203.874,204.849,2086607.1281602,0
+IWB.US,D,20220614,000000,205.695,206.472,202.411,204.143,3050226.5950811,0
+IWB.US,D,20220615,000000,206.183,209.796,203.386,207.129,1548847.3612948,0
+IWB.US,D,20220616,000000,202.441,202.64,198.629,200.072,1302612.352966,0
+IWB.US,D,20220617,000000,200.351,202.521,198.609,200.679,1447170.9979141,0
+IWB.US,D,20220621,000000,203.974,206.422,203.864,205.536,2127888.7847091,0
+IWB.US,D,20220622,000000,203.068,207.616,203.068,205.277,1142674.4446581,0
+IWB.US,D,20220623,000000,206.392,207.912,204.591,207.557,1330833.7935766,0
+IWB.US,D,20220624,000000,209.388,214.105,209.338,213.996,1866773.8919496,0
+IWB.US,D,20220627,000000,214.792,214.792,212.742,213.359,1130609.9722184,0
+IWB.US,D,20220628,000000,214.344,215.837,208.93,209.01,1150171.157315,0
+IWB.US,D,20220629,000000,209.308,209.711,207.576,208.691,807034.53142318,0
+IWB.US,D,20220630,000000,206.273,208.723,204.135,206.77,1754177.5080414,0
+IWB.US,D,20220701,000000,206.253,209.368,205.108,209.039,1676500.4720714,0
+IWB.US,D,20220705,000000,206.342,209.796,204.541,209.796,2264108.705848,0
+IWB.US,D,20220706,000000,209.647,211.637,208.288,210.224,1625469.3713581,0
+IWB.US,D,20220707,000000,211.289,214.036,211.01,213.677,1156002.9386126,0
+IWB.US,D,20220708,000000,212.403,214.533,211.657,213.379,685625.16444103,0
+IWB.US,D,20220711,000000,211.707,212.219,210.353,210.741,821283.40988296,0
+IWB.US,D,20220712,000000,210.622,211.926,207.875,208.85,692265.79893371,0
+IWB.US,D,20220713,000000,206.103,209.477,205.427,207.895,1282615.0904946,0
+IWB.US,D,20220714,000000,205.068,207.407,203.436,207.019,633687.74623455,0
+IWB.US,D,20220715,000000,209.597,211.159,208.412,211.08,897553.74464403,0
+IWB.US,D,20220718,000000,212.971,213.389,208.87,209.457,1268253.6759381,0
+IWB.US,D,20220719,000000,211.776,215.518,211.468,215.24,799547.86663199,0
+IWB.US,D,20220720,000000,215.22,217.718,214.727,216.971,675523.04018783,0
+IWB.US,D,20220721,000000,216.802,219.141,215.24,219.141,865423.68424572,0
+IWB.US,D,20220722,000000,219.131,220.077,215.643,216.892,883197.35402042,0
+IWB.US,D,20220725,000000,217.35,217.598,215.862,217.111,699148.58699164,0
+IWB.US,D,20220726,000000,216.106,216.106,213.886,214.374,1559654.8457256,0
+IWB.US,D,20220727,000000,216.454,220.962,216.175,220.017,853647.5855539,0
+IWB.US,D,20220728,000000,220.186,223.112,218.315,222.784,935443.24170629,0
+IWB.US,D,20220729,000000,223.381,226.516,223.092,225.939,992233.77908354,0
+IWB.US,D,20220801,000000,224.436,226.844,223.958,225.471,1298858.4703113,0
+IWB.US,D,20220802,000000,224.416,226.78,223.46,224.117,450475.96642507,0
+IWB.US,D,20220803,000000,225.521,228.427,225.172,227.71,694966.66525484,0
+IWB.US,D,20220804,000000,227.74,228.068,226.715,227.64,379479.75641088,0
+IWB.US,D,20220805,000000,225.142,227.8,225.008,227.421,649068.01438093,0
+IWB.US,D,20220808,000000,228.247,229.979,226.824,227.421,856155.53285209,0
+IWB.US,D,20220809,000000,227.033,227.155,225.605,226.177,520052.41300484,0
+IWB.US,D,20220810,000000,230.377,231.412,229.452,231.273,627040.07823582,0
+IWB.US,D,20220811,000000,232.855,234.199,230.855,231.193,998605.13077337,0
+IWB.US,D,20220812,000000,232.487,235.234,231.96,235.135,672529.78097256,0
+IWB.US,D,20220815,000000,233.662,236.339,233.662,236.05,598379.54589066,0
+IWB.US,D,20220816,000000,235.443,237.623,234.916,236.498,334978.7636667,0
+IWB.US,D,20220817,000000,234.289,236.12,233.423,234.597,525814.86402852,0
+IWB.US,D,20220818,000000,234.717,235.607,233.95,235.144,291809.1131381,0
+IWB.US,D,20220819,000000,233.592,233.701,231.313,231.81,361018.81261696,0
+IWB.US,D,20220822,000000,228.954,229.253,226.516,227.063,544785.23461738,0
+IWB.US,D,20220823,000000,227.073,228.247,226.257,226.466,672356.95768118,0
+IWB.US,D,20220824,000000,226.416,228.168,225.958,227.342,490954.79849832,0
+IWB.US,D,20220825,000000,228.148,230.646,227.77,230.616,366123.12843219,0
+IWB.US,D,20220826,000000,230.537,230.825,222.853,222.923,484455.83891311,0
+IWB.US,D,20220829,000000,221.311,223.142,220.654,221.261,608665.54608759,0
+IWB.US,D,20220830,000000,222.107,222.122,217.708,218.962,735792.14869743,0
+IWB.US,D,20220831,000000,219.897,220.614,217.21,217.27,1002002.3141929,0
+IWB.US,D,20220901,000000,215.837,217.778,214.095,217.638,1701351.8585001,0
+IWB.US,D,20220902,000000,219.858,220.5,214.424,215.399,948166.85414097,0
+IWB.US,D,20220906,000000,216.106,216.404,213.269,214.483,787971.72046916,0
+IWB.US,D,20220907,000000,214.503,218.972,214.282,218.514,1279107.3805515,0
+IWB.US,D,20220908,000000,217.19,220.266,216.553,220.146,796400.87507032,0
+IWB.US,D,20220909,000000,221.669,224.276,221.515,223.819,545952.79662079,0
+IWB.US,D,20220912,000000,224.844,226.615,224.824,226.187,848925.08863824,0
+IWB.US,D,20220913,000000,221.241,221.659,215.817,216.484,769828.28923383,0
+IWB.US,D,20220914,000000,217.33,218.046,215.369,217.3,1073599.3865806,0
+IWB.US,D,20220915,000000,216.384,218.156,214.155,214.961,663805.21911753,0
+IWB.US,D,20220916,000000,212.632,213.219,211.118,212.871,2457151.3175347,0
+IWB.US,D,20220919,000000,211.06,214.583,211,214.513,747594.37184027,0
+IWB.US,D,20220920,000000,212.632,213.16,210.529,212.025,1419152.5241921,0
+IWB.US,D,20220921,000000,213.09,214.971,208.313,208.313,1096588.9034807,0
+IWB.US,D,20220922,000000,208.004,208.313,205.885,206.243,935298.55243909,0
+IWB.US,D,20220923,000000,204.004,204.193,200.082,202.65,1296191.7667338,0
+IWB.US,D,20220926,000000,201.68,203.97,199.87,200.52,2079793,0
+IWB.US,D,20220927,000000,202.87,203.99,198.79,200.12,1799731,0
+IWB.US,D,20220928,000000,200.68,205.27,199.82,204.19,5040574,0
+IWB.US,D,20220929,000000,202.23,202.37,198.28,200.1,1714373,0
+IWB.US,D,20220930,000000,199.59,201.85,197.03,197.33,2535846,0
+IWB.US,D,20221003,000000,199.04,203.37,198.13,202.29,2619498,0
+IWB.US,D,20221004,000000,205.76,208.83,205.68,208.76,1696683,0
+IWB.US,D,20221005,000000,206.37,209.64,204.86,208.31,1227616,0
+IWB.US,D,20221006,000000,207.6,209.33,206.035,206.38,1549274,0
+IWB.US,D,20221007,000000,204.1,204.1,199.445,200.54,1281578,0
+IWB.US,D,20221010,000000,201.11,201.215,197.49,198.86,1103568,0
+IWB.US,D,20221011,000000,197.98,200.45,196.23,197.48,2670230,0
+IWB.US,D,20221012,000000,197.76,198.59,196.66,196.94,1768242,0
+IWB.US,D,20221013,000000,193.01,202.7,192.01,201.83,1635537,0
+IWB.US,D,20221014,000000,203.16,204.22,196.81,197.21,1656956,0
+IWB.US,D,20221017,000000,200.74,203.01,200.74,202.41,1967802,0
+IWB.US,D,20221018,000000,206.58,207.16,202.86,204.8,997746,0
+IWB.US,D,20221019,000000,203.52,205.14,201.51,203.17,1806771,0
+IWB.US,D,20221020,000000,202.91,205.48,200.984,201.54,1684700,0
+IWB.US,D,20221021,000000,201.02,206.45,200.4,206.13,1409687,0
+IWB.US,D,20221024,000000,207.05,209.14,205.39,208.46,1134575,0
+IWB.US,D,20221025,000000,208.38,212.35,208.38,212.19,1009254,0
+IWB.US,D,20221026,000000,210.34,213.77,210.22,210.69,1213266,0
+IWB.US,D,20221027,000000,211.27,212.381,209.28,209.65,966867,0
+IWB.US,D,20221028,000000,209.5,214.68,209.5,214.47,1043475,0
+IWB.US,D,20221031,000000,213.06,214.19,212.44,212.92,1860411,0
+IWB.US,D,20221101,000000,215.07,215.3115,211.55,212.1,1507856,0
+IWB.US,D,20221102,000000,211.96,214.29,206.63,206.71,1092742,0
+IWB.US,D,20221103,000000,204.57,206.36,203.24,204.58,2347249,0
+IWB.US,D,20221104,000000,207.73,208.7599,203.7532,207.19,1252571,0
+IWB.US,D,20221107,000000,207.94,209.51,206.8,209.15,1062709,0
+IWB.US,D,20221108,000000,209.78,212.14,207.94,210.27,1118986,0
+IWB.US,D,20221109,000000,208.96,209.67,205.56,205.88,1132104,0
+IWB.US,D,20221110,000000,213.5,217.72,212.68,217.53,1269817,0
+IWB.US,D,20221111,000000,217.85,220.31,217.06,219.8,1083219,0
+IWB.US,D,20221114,000000,218.8,220.63,217.64,217.87,1353448,0
+IWB.US,D,20221115,000000,221.22,221.8787,217.85,219.92,960225,0
+IWB.US,D,20221116,000000,218.91,219.16,217.55,217.94,810076,0
+IWB.US,D,20221117,000000,215.02,217.42,214.82,217.06,1266779,0
+IWB.US,D,20221118,000000,218.91,219.02,216.43,217.94,483584,0
+IWB.US,D,20221121,000000,217.06,217.8,216.09,217.1,859839,0
+IWB.US,D,20221122,000000,218,220.08,217.29,219.97,743486,0
+IWB.US,D,20221123,000000,219.76,221.75,219.76,221.44,561251,0
+IWB.US,D,20221125,000000,221.09,221.76,221.09,221.44,271326,0
+IWB.US,D,20221128,000000,219.69,220.64,217.43,217.93,994625,0
+IWB.US,D,20221129,000000,217.98,218.75,216.6,217.56,868183,0
+IWB.US,D,20221130,000000,217.5,224.34,216.57,224.31,1506370,0
+IWB.US,D,20221201,000000,224.88,225.81,222.94,224.49,1160139,0
+IWB.US,D,20221202,000000,221.34,224.66,221.34,224.17,990615,0
+IWB.US,D,20221205,000000,222.45,222.94,219.06,219.88,1329775,0
+IWB.US,D,20221206,000000,219.62,219.975,215.34,216.59,1399797,0
+IWB.US,D,20221207,000000,216.13,217.59,215.56,216.12,1258125,0
+IWB.US,D,20221208,000000,217.28,218.62,216.4,217.86,1071113,0
+IWB.US,D,20221209,000000,217.3,218.67,216.22,216.34,1128153,0
+IWB.US,D,20221212,000000,216.85,219.53,216.29,219.49,935588,0
+IWB.US,D,20221213,000000,224.68,224.79,218.66,220.26,1262703,0
+IWB.US,D,20221214,000000,219.98,222.1,217.18,218.98,1501018,0
+IWB.US,D,20221215,000000,216.26,216.54,212.61,213.4,1151694,0
+IWB.US,D,20221216,000000,212.04,212.66,209.69,210.89,2169247,0
+IWB.US,D,20221219,000000,211.09,211.18,208.08,209.03,1494673,0
+IWB.US,D,20221220,000000,208.48,210.2568,207.845,209.32,1002982,0
+IWB.US,D,20221221,000000,210.94,213.16,210.585,212.47,963641,0
+IWB.US,D,20221222,000000,210.74,210.9,206.23,209.41,1280941,0
+IWB.US,D,20221223,000000,209.08,210.66,208.07,210.65,1172492,0
+IWB.US,D,20221227,000000,210.59,210.77,208.905,209.77,836998,0
+IWB.US,D,20221228,000000,209.82,210.78,207.1196,207.21,1479273,0
+IWB.US,D,20221229,000000,208.68,211.45,208.49,211.01,1206641,0
+IWB.US,D,20221230,000000,209.45,210.53,208.32,210.52,1720837,0
+IWB.US,D,20230103,000000,211.62,212.74,208.035,209.48,1745715,0
+IWB.US,D,20230104,000000,210.61,212.33,209.2,211.27,819013,0
+IWB.US,D,20230105,000000,210.18,210.18,208.49,208.78,1071849,0
+IWB.US,D,20230106,000000,210.47,214.12,208.925,213.43,700458,0
+IWB.US,D,20230109,000000,214.78,216.6,213.44,213.48,883796,0
+IWB.US,D,20230110,000000,213.22,215.1,212.76,215.05,566149,0
+IWB.US,D,20230111,000000,215.91,217.99,215.785,217.96,411070,0
+IWB.US,D,20230112,000000,218.44,219.5885,216.3,218.87,742316,0
+IWB.US,D,20230113,000000,216.9,220.025,216.89,219.69,675586,0
+IWB.US,D,20230117,000000,219.58,220.67,219.025,219.46,1127452,0
+IWB.US,D,20230118,000000,220.2,220.82,215.91,215.99,589053,0
+IWB.US,D,20230119,000000,214.69,215.61,213.55,214.26,717476,0
+IWB.US,D,20230120,000000,215.16,218.48,214.27,218.4,1319765,0
+IWB.US,D,20230123,000000,218.88,222.21,218.45,221.13,2216234,0
+IWB.US,D,20230124,000000,220.11,221.4,219.2892,220.93,423218,0
+IWB.US,D,20230125,000000,218.46,221.09,217.15,220.88,1111373,0
+IWB.US,D,20230126,000000,222.4,223.43,220.78,223.32,496047,0
+IWB.US,D,20230127,000000,222.77,225.36,222.56,224.05,709698,0
+IWB.US,D,20230130,000000,222.28,223.71,220.98,221.1,1243831,0
+IWB.US,D,20230131,000000,221.54,224.6,221.35,224.5,685557,0
+IWB.US,D,20230201,000000,223.93,228.6609,222.48,227.06,920161,0
+IWB.US,D,20230202,000000,229.47,231.48,228.51,230.55,1456407,0
+IWB.US,D,20230203,000000,227.71,230.65,227.35,228.08,677151,0
+IWB.US,D,20230206,000000,226.36,227.33,225.54,226.48,870768,0
+IWB.US,D,20230207,000000,226.2,230.1,225.21,229.45,455698,0
+IWB.US,D,20230208,000000,228.25,229.11,226.64,227.02,428513,0
+IWB.US,D,20230209,000000,228.96,229.03,224.15,224.82,692923,0
+IWB.US,D,20230210,000000,224.01,225.41,223.67,225.23,492202,0
+IWB.US,D,20230213,000000,225.51,227.95,225.3,227.8,1004166,0
+IWB.US,D,20230214,000000,227,229.25,225.63,227.91,565511,0
+IWB.US,D,20230215,000000,226.89,229.01,226.41,229.01,519416,0
+IWB.US,D,20230216,000000,226.21,228.44,225.81,225.82,565340,0
+IWB.US,D,20230217,000000,224.75,225.26,223.45,225.2,603605,0
+IWB.US,D,20230221,000000,222.93,223.345,220.36,220.48,1253823,0
+IWB.US,D,20230222,000000,220.81,221.7556,219.55,220.31,504200,0
+IWB.US,D,20230223,000000,221.89,222.29,218.97,221.47,638072,0
+IWB.US,D,20230224,000000,218.81,219.52,217.53,219.05,359350,0
+IWB.US,D,20230227,000000,220.81,221.75,219.27,219.77,526779,0
+IWB.US,D,20230228,000000,219.47,220.68,218.98,219.15,916121,0
+IWB.US,D,20230301,000000,218.84,219.31,217.57,218.24,789504,0
+IWB.US,D,20230302,000000,217.25,220.41,216.8254,219.93,667748,0
+IWB.US,D,20230303,000000,220.97,223.62,220.66,223.5,494427,0
+IWB.US,D,20230306,000000,223.82,225.19,223.14,223.36,626997,0
+IWB.US,D,20230307,000000,223.4,223.545,219.695,220.02,983677,0
+IWB.US,D,20230308,000000,220.17,220.79,219.12,220.35,623195,0
+IWB.US,D,20230309,000000,220.64,221.7,215.56,216.11,539581,0
+IWB.US,D,20230310,000000,215.81,216.68,211.62,212.62,1128324,0
+IWB.US,D,20230313,000000,210.09,214.58,209.39,212.08,671423,0
+IWB.US,D,20230314,000000,215.09,216.67,213.09,215.56,1708256,0
+IWB.US,D,20230315,000000,212.64,214.16,211.02,214.15,875373,0
+IWB.US,D,20230316,000000,212.9,218.05,212.48,217.85,1247886,0
+IWB.US,D,20230317,000000,217.3,217.57,214.36,215.18,2112963,0
+IWB.US,D,20230320,000000,215.54,217.52,215.26,217.08,758628,0
+IWB.US,D,20230321,000000,219.23,220.53,218.4855,220.15,540521,0
+IWB.US,D,20230322,000000,220.21,222.15,216.36,216.37,466262,0
+IWB.US,D,20230323,000000,217.19,219.46,214.41,215.94,524754,0
+IWB.US,D,20230324,000000,215.06,217.34,213.93,217.22,490105,0
+IWB.US,D,20230327,000000,218.65,219.09,217.32,217.84,619598,0
+IWB.US,D,20230328,000000,217.42,217.91,216.32,217.41,1026398,0
+IWB.US,D,20230329,000000,219.56,220.73,219.1001,220.63,588688,0
+IWB.US,D,20230330,000000,222.09,222.39,220.89,221.9,690757,0
+IWB.US,D,20230331,000000,222.51,225.32,222.51,225.23,1337725,0
+IWB.US,D,20230403,000000,224.99,226.1499,224.47,225.92,369039,0
+IWB.US,D,20230404,000000,226.3,226.31,223.745,224.48,514211,0
+IWB.US,D,20230405,000000,224.13,224.35,222.73,223.8,601399,0
+IWB.US,D,20230406,000000,223.29,224.67,222.635,224.6,381600,0
+IWB.US,D,20230410,000000,223.17,224.93,222.8,224.93,480088,0
+IWB.US,D,20230411,000000,225.16,225.92,224.75,225.05,259210,0
+IWB.US,D,20230412,000000,226.29,226.51,223.81,224.15,412615,0
+IWB.US,D,20230413,000000,224.84,227.25,224.5805,227.07,589950,0
+IWB.US,D,20230414,000000,226.69,227.9232,225.12,226.55,528210,0
+IWB.US,D,20230417,000000,226.41,227.33,225.73,227.25,1120064,0
+IWB.US,D,20230418,000000,228.17,228.33,226.72,227.51,537693,0
+IWB.US,D,20230419,000000,226.3,227.93,226.3,227.45,279591,0
+IWB.US,D,20230420,000000,225.75,227.17,225.35,226.08,229978,0
+IWB.US,D,20230421,000000,226.35,226.5695,225.24,226.27,525060,0
+IWB.US,D,20230424,000000,226.03,226.78,225.344,226.45,404155,0
+IWB.US,D,20230425,000000,225.38,225.58,222.65,222.74,290469,0
+IWB.US,D,20230426,000000,223.35,223.73,221.47,221.85,304188,0
+IWB.US,D,20230427,000000,223.1,226.25,223.09,226.12,586040,0
+IWB.US,D,20230428,000000,225.46,228.03,225.46,227.99,639727,0
+IWB.US,D,20230501,000000,227.83,228.9,227.7,227.86,394857,0
+IWB.US,D,20230502,000000,227.38,227.38,223.52,225.21,556772,0
+IWB.US,D,20230503,000000,225.33,226.8387,223.6,223.74,307902,0
+IWB.US,D,20230504,000000,223.04,223.39,221.31,222.05,333749,0
+IWB.US,D,20230505,000000,224.04,226.81,224.04,226.29,333910,0
+IWB.US,D,20230508,000000,226.4,226.64,225.6,226.47,543282,0
+IWB.US,D,20230509,000000,225.41,226.1,225.32,225.5,306525,0
+IWB.US,D,20230510,000000,227.03,227.42,224.392,226.42,339110,0
+IWB.US,D,20230511,000000,226.05,226.2,224.94,226.03,512447,0
+IWB.US,D,20230512,000000,226.63,226.8499,224.32,225.6,476320,0
+IWB.US,D,20230515,000000,225.97,226.89,225.0906,226.59,581052,0
+IWB.US,D,20230516,000000,225.92,226.32,224.92,224.95,446501,0
+IWB.US,D,20230517,000000,226.01,228.07,225.212,227.72,509577,0
+IWB.US,D,20230518,000000,227.56,230.225,227.43,229.99,605580,0
+IWB.US,D,20230519,000000,230.29,230.74,228.89,229.57,451250,0
+IWB.US,D,20230522,000000,229.55,230.63,228.99,229.8,1129776,0
+IWB.US,D,20230523,000000,228.95,229.56,227.085,227.16,716422,0
+IWB.US,D,20230524,000000,226.29,226.535,224.9501,225.62,464056,0
+IWB.US,D,20230525,000000,227.52,228.07,226.16,227.32,654227,0
+IWB.US,D,20230526,000000,227.77,230.7,227.77,230.24,746085,0
+IWB.US,D,20230530,000000,231.51,231.75,229.608,230.37,1095341,0
+IWB.US,D,20230531,000000,229.4,229.8108,228.151,229.06,1378745,0
+IWB.US,D,20230601,000000,229.14,231.96,228.49,231.3,445460,0
+IWB.US,D,20230602,000000,233.04,235.4,232.71,234.94,720396,0
+IWB.US,D,20230605,000000,234.91,235.781,234.04,234.49,821282,0
+IWB.US,D,20230606,000000,234.25,235.46,232.99,235.2,1062926,0
+IWB.US,D,20230607,000000,234.8,235.505,233.55,233.82,769868,0
+IWB.US,D,20230608,000000,233.76,235.4,233.3,235.12,591140,0
+IWB.US,D,20230609,000000,235.64,236.6155,234.86,235.35,349385,0
+IWB.US,D,20230612,000000,235.9,237.63,235.6,237.53,749143,0
+IWB.US,D,20230613,000000,238.55,239.61,238.14,239.15,850776,0
+IWB.US,D,20230614,000000,239.36,240.52,237.54,239.45,515606,0
+IWB.US,D,20230615,000000,238.92,243.11,238.92,242.42,434075,0
+IWB.US,D,20230616,000000,243.7,243.72,241.36,241.43,1149572,0
+IWB.US,D,20230620,000000,240.39,240.85,239.1101,240.38,423120,0
+IWB.US,D,20230621,000000,239.7,240.08,238.7,239.02,531210,0
+IWB.US,D,20230622,000000,238.34,239.74,238.14,239.7,848305,0
+IWB.US,D,20230623,000000,237.7,238.87,237.46,237.76,1801911,0
+IWB.US,D,20230626,000000,237.62,238.75,236.89,237.01,605561,0
+IWB.US,D,20230627,000000,237.58,240.15,237.36,239.76,851935,0
+IWB.US,D,20230628,000000,239.28,240.57,238.93,239.9,330743,0
+IWB.US,D,20230629,000000,239.89,241.07,239.58,241,587165,0
+IWB.US,D,20230630,000000,242.69,244.26,242.66,243.74,1360511,0
+IWB.US,D,20230703,000000,243.71,244.25,243.43,243.96,998461,0
+IWB.US,D,20230705,000000,243.06,244.01,243.05,243.67,652932,0
+IWB.US,D,20230706,000000,241.44,241.77,240.02,241.6,538675,0
+IWB.US,D,20230707,000000,241.09,243.4099,241.05,241.21,538954,0
+IWB.US,D,20230710,000000,240.85,242.03,240.85,241.88,1080877,0
+IWB.US,D,20230711,000000,242.5,244.05,242.03,243.82,410628,0
+IWB.US,D,20230712,000000,245.97,246.47,245.12,245.72,300173,0
+IWB.US,D,20230713,000000,246.87,248.2199,246.49,247.79,494491,0
+IWB.US,D,20230714,000000,248.31,248.595,247.03,247.31,567731,0
+IWB.US,D,20230717,000000,247.42,249.02,247.31,248.45,838475,0
+IWB.US,D,20230718,000000,248.39,250.65,248.06,250.25,840301,0
+IWB.US,D,20230719,000000,250.95,251.62,250.44,250.78,1252363,0
+IWB.US,D,20230720,000000,250.15,250.78,248.72,249.14,1470922,0
+IWB.US,D,20230721,000000,250.06,250.17,249.05,249.17,659397,0
+IWB.US,D,20230724,000000,249.74,250.5,249.28,249.97,636685,0
+IWB.US,D,20230725,000000,249.89,251.44,249.88,250.58,334858,0
+IWB.US,D,20230726,000000,249.93,251.6,249.68,250.76,806756,0
+IWB.US,D,20230727,000000,252.67,252.935,248.45,249.02,657098,0
+IWB.US,D,20230728,000000,251.03,251.95,250.58,251.62,470849,0
+IWB.US,D,20230731,000000,251.95,252.46,251.27,252.17,1252635,0
+IWB.US,D,20230801,000000,251.41,251.78,250.84,251.46,507549,0
+IWB.US,D,20230802,000000,249.61,249.72,247.44,247.93,656171,0
+IWB.US,D,20230803,000000,246.58,248.15,246.29,247.16,745703,0
+IWB.US,D,20230804,000000,248.07,249.36,245.78,246.01,572194,0
+IWB.US,D,20230807,000000,247.07,248.2,246.59,248.18,560925,0
+IWB.US,D,20230808,000000,246.5,247.19,244.96,246.97,692885,0
+IWB.US,D,20230809,000000,247.27,247.27,244.79,245.16,714621,0
+IWB.US,D,20230810,000000,246.49,248.49,244.6,245.32,759322,0
+IWB.US,D,20230811,000000,244.28,245.71,243.93,245.13,562228,0
+IWB.US,D,20230814,000000,244.54,246.37,244.33,246.37,302965,0
+IWB.US,D,20230815,000000,245.41,245.59,243.2,243.64,702216,0
+IWB.US,D,20230816,000000,243.29,244.19,241.54,241.73,931182,0
+IWB.US,D,20230817,000000,242.55,242.61,239.46,239.8,549418,0
+IWB.US,D,20230818,000000,237.95,240.48,237.78,239.98,610021,0
+IWB.US,D,20230821,000000,240.37,241.84,239.27,241.38,543838,0
+IWB.US,D,20230822,000000,242.3,242.34,240.44,240.7,1117520,0
+IWB.US,D,20230823,000000,241.35,243.76,241.06,243.4,353868,0
+IWB.US,D,20230824,000000,244.21,244.59,240.01,240.01,429311,0
+IWB.US,D,20230825,000000,240.96,242.5,239.015,241.81,786628,0
+IWB.US,D,20230828,000000,243.17,243.66,242.31,243.2,436078,0
+IWB.US,D,20230829,000000,243.29,247.02,243.16,246.89,627465,0
+IWB.US,D,20230830,000000,246.97,248.32,246.73,248.03,690470,0
+IWB.US,D,20230831,000000,248.38,249.08,247.69,247.79,842302,0
+IWB.US,D,20230901,000000,249.41,249.645,247.64,248.47,911929,0
+IWB.US,D,20230905,000000,248.04,248.18,247.1,247.22,1627159,0
+IWB.US,D,20230906,000000,246.75,246.875,244.24,245.6,1076853,0
+IWB.US,D,20230907,000000,243.82,245.13,243.59,244.84,893122,0
+IWB.US,D,20230908,000000,244.89,245.98,244.65,245.19,1368480,0
+IWB.US,D,20230911,000000,246.65,246.94,245.75,246.88,886691,0
+IWB.US,D,20230912,000000,245.84,246.89,245.2,245.49,488540,0
+IWB.US,D,20230913,000000,245.51,246.25,244.83,245.48,600966,0
+IWB.US,D,20230914,000000,246.95,248.06,246.23,247.71,688059,0
+IWB.US,D,20230915,000000,246.88,246.89,244.5,244.71,953850,0
+IWB.US,D,20230918,000000,244.46,245.55,244.29,244.85,796338,0
+IWB.US,D,20230919,000000,244.4,244.57,242.79,244.36,726407,0
+IWB.US,D,20230920,000000,245.02,245.29,241.99,242.1,1062995,0
+IWB.US,D,20230921,000000,240.35,240.54,237.89,237.98,728715,0
+IWB.US,D,20230922,000000,238.68,239.42,237.24,237.4,731030,0
+IWB.US,D,20230925,000000,236.8,238.42,236.5118,238.34,615606,0
+IWB.US,D,20230926,000000,235.72,236.19,233.54,234.06,992981,0
+IWB.US,D,20230927,000000,234.79,235.055,232.17,234.05,1851764,0
+IWB.US,D,20230928,000000,233.91,236.62,233.51,235.67,1118335,0
+IWB.US,D,20230929,000000,236.98,237.49,234.37,234.91,2041531,0
+IWB.US,D,20231002,000000,234.92,235.62,233.33,234.91,852416,0
+IWB.US,D,20231003,000000,233.51,234.41,230.725,231.56,755634,0
+IWB.US,D,20231004,000000,231.9,233.6,230.95,233.32,1085701,0
+IWB.US,D,20231005,000000,233.05,233.57,231.2729,233.17,754494,0
+IWB.US,D,20231006,000000,231.66,236.82,231.1,235.95,1427432,0
+IWB.US,D,20231009,000000,234.83,237.8,234.6,237.43,1051785,0
+IWB.US,D,20231010,000000,237.74,240.28,237.71,238.84,803671,0
+IWB.US,D,20231011,000000,239.42,239.9,238.05,239.82,321921,0
+IWB.US,D,20231012,000000,240.2,240.2,236.77,238,600753,0
+IWB.US,D,20231013,000000,238.71,239.55,235.91,236.85,861515,0
+IWB.US,D,20231016,000000,237.76,239.9799,237.76,239.47,2185263,0
+IWB.US,D,20231017,000000,237.53,240.75,237.53,239.59,539295,0
+IWB.US,D,20231018,000000,238.5,238.9274,235.6,236.2,687251,0
+IWB.US,D,20231019,000000,236.61,237.5299,233.59,234.02,928193,0
+IWB.US,D,20231020,000000,233.74,234.0634,231.04,231.21,846404,0
+IWB.US,D,20231023,000000,230.28,232.8,229.15,230.54,1192582,0
+IWB.US,D,20231024,000000,231.68,233.06,230.77,232.28,717282,0
+IWB.US,D,20231025,000000,231.15,231.18,228.54,228.89,676280,0
+IWB.US,D,20231026,000000,228.26,228.73,225.73,226.21,1114287,0
+IWB.US,D,20231027,000000,227.21,227.36,224.4132,225.16,1505198,0
+IWB.US,D,20231030,000000,226.71,228.41,225.995,227.84,1958813,0
+IWB.US,D,20231031,000000,228.16,229.4799,227.11,229.31,1201945,0
+IWB.US,D,20231101,000000,229.77,232.04,229.41,231.68,970872,0
+IWB.US,D,20231102,000000,233.98,236.22,233.95,236.11,912392,0
+IWB.US,D,20231103,000000,237.47,239.46,237.47,238.62,1205089,0
+IWB.US,D,20231106,000000,239.05,239.2988,237.7689,238.8,987826,0
+IWB.US,D,20231107,000000,238.78,239.99,238.25,239.64,1048553,0
+IWB.US,D,20231108,000000,239.83,240.25,238.47,239.71,499352,0
+IWB.US,D,20231109,000000,240.27,240.3468,237.52,237.77,528604,0
+IWB.US,D,20231110,000000,238.71,241.53,238,241.25,664991,0
+IWB.US,D,20231113,000000,240.74,241.78,240.12,241.21,1061803,0
+IWB.US,D,20231114,000000,244.81,246.9,244.69,246.24,923476,0
+IWB.US,D,20231115,000000,246.95,247.85,246.32,246.6,915930,0
+IWB.US,D,20231116,000000,246.35,247.06,245.7,246.83,1420851,0
+IWB.US,D,20231117,000000,247.03,247.57,246.48,247.34,546030,0
+IWB.US,D,20231120,000000,246.97,249.69,246.97,249.26,730644,0
+IWB.US,D,20231121,000000,248.57,248.7955,247.92,248.57,1332802,0
+IWB.US,D,20231122,000000,249.44,250.34,249.08,249.68,493616,0
+IWB.US,D,20231124,000000,249.42,249.96,249.42,249.96,390844,0
+IWB.US,D,20231127,000000,249.41,250.04,249.209,249.53,1752347,0
+IWB.US,D,20231128,000000,249.12,250.46,248.88,249.7,710682,0
+IWB.US,D,20231129,000000,250.9,251.72,249.54,249.77,664569,0
+IWB.US,D,20231130,000000,250.34,250.94,249.15,250.71,1573338,0
+IWB.US,D,20231201,000000,250.46,252.88,250.1,252.61,893237,0
+IWB.US,D,20231204,000000,250.84,251.72,250.12,251.46,1545885,0
+IWB.US,D,20231205,000000,250.55,251.79,250.4365,251.24,654386,0
+IWB.US,D,20231206,000000,252.1,252.53,250.07,250.29,557591,0
+IWB.US,D,20231207,000000,251.22,252.44,251.07,252.07,816236,0
+IWB.US,D,20231208,000000,251.7,253.598,251.48,253.2,1092650,0
+IWB.US,D,20231211,000000,252.97,254.36,252.83,254.3,1616925,0
+IWB.US,D,20231212,000000,254.24,255.45,253.48,255.36,1013020,0
+IWB.US,D,20231213,000000,255.6,259.27,255.3,259.25,2770564,0
+IWB.US,D,20231214,000000,260.44,261.35,258.775,260.36,1449841,0
+IWB.US,D,20231215,000000,260.06,260.6,259.36,259.95,3945951,0
+IWB.US,D,20231218,000000,260.94,261.77,260.62,261.17,1200072,0
+IWB.US,D,20231219,000000,261.64,263.03,261.64,263.02,843612,0
+IWB.US,D,20231220,000000,261.58,262.59,258.04,258.12,1269331,0
+IWB.US,D,20231221,000000,259.64,261,258.692,260.9,946079,0
+IWB.US,D,20231222,000000,261.37,262.37,260.35,261.38,626407,0
+IWB.US,D,20231226,000000,261.83,263.085,261.59,262.59,941808,0
+IWB.US,D,20231227,000000,262.65,263.19,262.195,263.08,722183,0
+IWB.US,D,20231228,000000,263.05,263.59,262.95,263.17,491566,0
+IWB.US,D,20231229,000000,263.01,263.32,261.25,262.26,1406893,0
+IWB.US,D,20240102,000000,260.32,261.27,259.42,260.67,1326663,0
+IWB.US,D,20240103,000000,259.27,259.535,257.855,258.18,543427,0
+IWB.US,D,20240104,000000,257.78,259.45,257.355,257.46,885248,0
+IWB.US,D,20240105,000000,257.39,259.22,257.07,257.93,835964,0
+IWB.US,D,20240108,000000,258.1,261.66,258.1,261.56,724416,0
+IWB.US,D,20240109,000000,260.2,261.75,259.7927,261.3,411864,0
+IWB.US,D,20240110,000000,261.24,263.04,261.08,262.6,1523856,0
+IWB.US,D,20240111,000000,263.01,263.37,260.17,262.4,759293,0
+IWB.US,D,20240112,000000,263.05,263.76,261.8,262.44,356518,0
+IWB.US,D,20240116,000000,261.59,262.395,260.489,261.46,434771,0
+IWB.US,D,20240117,000000,259.75,260.2461,258.68,259.9,314412,0
+IWB.US,D,20240118,000000,261.13,262.54,260.025,262.22,390698,0
+IWB.US,D,20240119,000000,263.39,265.64,262.477,265.5,1330989,0
+IWB.US,D,20240122,000000,266.47,267.28,265.8968,266.24,765422,0
+IWB.US,D,20240123,000000,266.81,267.06,265.8898,266.9,296345,0
+IWB.US,D,20240124,000000,268.5,268.97,266.88,267.04,298109,0
+IWB.US,D,20240125,000000,268.15,268.56,267.01,268.32,528421,0
+IWB.US,D,20240126,000000,268.22,269.11,267.74,268.18,283273,0
+IWB.US,D,20240129,000000,268.46,270.54,268.1727,270.54,364279,0
+IWB.US,D,20240130,000000,270.16,270.5513,269.74,270.21,668999,0
+IWB.US,D,20240131,000000,268.77,269.2135,265.7,265.77,788631,0
+IWB.US,D,20240201,000000,266.92,269.22,266.02,269.22,641648,0
+IWB.US,D,20240202,000000,269.31,272.69,269.03,271.86,390442,0
+IWB.US,D,20240205,000000,271.44,271.44,269.24,270.56,488095,0
+IWB.US,D,20240206,000000,271.3,271.68,270.48,271.48,401722,0
+IWB.US,D,20240207,000000,272.63,274.13,272.3,273.87,1772552,0
+IWB.US,D,20240208,000000,273.77,274.405,273.55,274.29,1904807,0
+IWB.US,D,20240209,000000,274.7,276.02,274.39,275.84,376525,0
+IWB.US,D,20240212,000000,275.76,277.19,275.42,275.84,462866,0
+IWB.US,D,20240213,000000,271.9,272.9,269.98,271.89,450937,0
+IWB.US,D,20240214,000000,273.42,274.8,272.23,274.61,372738,0
+IWB.US,D,20240215,000000,275.05,276.63,274.74,276.48,491524,0
+IWB.US,D,20240216,000000,276.07,277.02,274.78,275.08,1378032,0
+IWB.US,D,20240220,000000,274.08,274.45,272.26,273.58,472229,0
+IWB.US,D,20240221,000000,272.33,273.72,271.6956,273.68,383662,0
+IWB.US,D,20240222,000000,276.9,279.66,276.75,279.27,880607,0
+IWB.US,D,20240223,000000,279.95,280.56,278.91,279.31,738805,0
+IWB.US,D,20240226,000000,279.54,279.83,278.44,278.49,919438,0
+IWB.US,D,20240227,000000,278.86,279.19,277.96,279.08,495762,0
+IWB.US,D,20240228,000000,278.19,279.08,277.96,278.65,417166,0
+IWB.US,D,20240229,000000,279.58,280.58,278.2,279.77,2513272,0
+IWB.US,D,20240301,000000,280.18,282.41,279.87,282.23,632491,0
+IWB.US,D,20240304,000000,281.99,282.99,281.81,282.02,567754,0
+IWB.US,D,20240305,000000,280.8,280.97,277.86,279.05,759122,0
+IWB.US,D,20240306,000000,281.11,281.84,279.84,280.67,1098851,0
+IWB.US,D,20240307,000000,282.32,283.9,281.87,283.48,698091,0
+IWB.US,D,20240308,000000,283.89,285.22,281.34,281.6,628973,0
+IWB.US,D,20240311,000000,280.9,281.71,279.9,281.38,740359,0
+IWB.US,D,20240312,000000,282.49,284.51,281.07,284.29,1033173,0
+IWB.US,D,20240313,000000,284.24,284.6204,283.085,283.91,763407,0
+IWB.US,D,20240314,000000,284.54,284.54,281.39,283.08,1554254,0
+IWB.US,D,20240315,000000,281.22,282.27,280.49,281.08,1599179,0
+IWB.US,D,20240318,000000,283.23,284.1501,282.6,282.87,1006352,0
+IWB.US,D,20240319,000000,282.24,284.53,281.94,284.42,1297288,0
+IWB.US,D,20240320,000000,284.39,287.29,284.16,287.2,533231,0
+IWB.US,D,20240321,000000,287.86,288.3999,287.26,287.34,542915,0
+IWB.US,D,20240322,000000,287.16,287.49,286.51,286.67,764316,0
+IWB.US,D,20240325,000000,286.12,286.605,285.88,285.89,367983,0
+IWB.US,D,20240326,000000,286.84,286.98,285.33,285.34,523513,0
+IWB.US,D,20240327,000000,287.03,288.1,285.97,288.1,579054,0
+IWB.US,D,20240328,000000,287.91,288.75,287.85,288.03,858035,0
+IWB.US,D,20240401,000000,288.35,288.558,286.72,287.4,558337,0
+IWB.US,D,20240402,000000,284.99,285.41,284.1,285.38,398297,0
+IWB.US,D,20240403,000000,284.72,286.59,284.7,285.77,615786,0
+IWB.US,D,20240404,000000,287.72,288.22,282.14,282.37,406307,0
+IWB.US,D,20240405,000000,283.08,286.35,282.88,285.39,581636,0
+IWB.US,D,20240408,000000,285.75,286.28,285.14,285.81,470746,0
+IWB.US,D,20240409,000000,286.37,286.65,283.25,285.98,515673,0
+IWB.US,D,20240410,000000,282.43,284.03,281.79,283.06,736852,0
+IWB.US,D,20240411,000000,283.78,285.65,281.71,284.94,508764,0
+IWB.US,D,20240412,000000,283.02,283.67,279.94,280.8,795022,0
+IWB.US,D,20240415,000000,283.09,283.23,276.76,277.14,681240,0
+IWB.US,D,20240416,000000,277.46,278.24,275.93,276.69,1519526,0
+IWB.US,D,20240417,000000,277.93,278.02,274.2031,275.1,787191,0
+IWB.US,D,20240418,000000,275.58,276.945,273.9216,274.48,603428,0
+IWB.US,D,20240419,000000,274.14,275,271.54,272.21,533844,0
+IWB.US,D,20240422,000000,273.53,276.16,272.42,274.74,538752,0
+IWB.US,D,20240423,000000,275.84,278.41,275.65,277.99,599853,0
+IWB.US,D,20240424,000000,278.73,279.09,276.75,277.92,393521,0
+IWB.US,D,20240425,000000,274.38,277.3194,273.57,276.8,296243,0
+IWB.US,D,20240426,000000,278.52,280.3,278.23,279.45,541953,0
+IWB.US,D,20240429,000000,280.32,280.85,278.9,280.52,200003,0
+IWB.US,D,20240430,000000,279.41,280.01,275.86,275.98,1491813,0
+IWB.US,D,20240501,000000,275.73,279.44,274.7937,275.18,878887,0
+IWB.US,D,20240502,000000,277.35,278.25,274.72,277.83,449707,0
+IWB.US,D,20240503,000000,281.39,281.99,279.67,281.14,459439,0
+IWB.US,D,20240506,000000,282.46,284.19,282.28,284.19,379653,0
+IWB.US,D,20240507,000000,284.52,285.11,283.98,284.27,641605,0
+IWB.US,D,20240508,000000,283.32,284.48,283.18,284.23,579232,0
+IWB.US,D,20240509,000000,284.38,285.96,283.96,285.96,1019359,0
+IWB.US,D,20240510,000000,286.81,287.25,285.6,286.17,718724,0
+IWB.US,D,20240513,000000,287.18,287.18,285.84,286.3,648536,0
+IWB.US,D,20240514,000000,286.31,287.89,286.17,287.6,1179481,0
+IWB.US,D,20240515,000000,289.13,291.34,288.75,291.2,754391,0
+IWB.US,D,20240516,000000,291.22,291.96,290.35,290.4,517204,0
+IWB.US,D,20240517,000000,290.55,290.91,289.76,290.91,1284825,0
+IWB.US,D,20240520,000000,290.95,291.995,290.76,291.32,555464,0
+IWB.US,D,20240521,000000,290.69,291.91,290.67,291.81,809345,0
+IWB.US,D,20240522,000000,291.48,291.805,289.75,290.85,892987,0
+IWB.US,D,20240523,000000,292.65,292.65,287.94,288.55,782233,0
+IWB.US,D,20240524,000000,289.36,290.93,289.02,290.42,802034,0
+IWB.US,D,20240528,000000,291.06,291.06,289.02,290.3,880767,0
+IWB.US,D,20240529,000000,288.09,288.94,287.935,288.24,2750979,0
+IWB.US,D,20240530,000000,287.42,287.97,285.88,286.67,2367413,0
+IWB.US,D,20240531,000000,287.29,289.12,284.2,288.86,3401767,0
+IWB.US,D,20240603,000000,290.03,290.08,286.4,289.07,590167,0
+IWB.US,D,20240604,000000,288.62,289.69,287.5103,289.33,760662,0
+IWB.US,D,20240605,000000,290.69,292.69,289.28,292.61,399186,0
+IWB.US,D,20240606,000000,292.75,293.1,291.59,292.59,683945,0
+IWB.US,D,20240607,000000,291.91,293.61,291.34,292.13,572646,0
+IWB.US,D,20240610,000000,291.6,293.26,291.32,293.06,437186,0
+IWB.US,D,20240611,000000,291.66,293.05,290.29,293.05,1204974,0
+IWB.US,D,20240612,000000,295.89,296.9415,294.96,295.52,874049,0
+IWB.US,D,20240613,000000,296.52,296.52,294.27,295.68,516340,0
+IWB.US,D,20240614,000000,294.99,295.75,294.17,295.75,466459,0
+IWB.US,D,20240617,000000,295.46,298.69,295.01,297.94,1738436,0
+IWB.US,D,20240618,000000,298.02,298.78,297.83,298.72,711714,0
+IWB.US,D,20240620,000000,299.2,299.59,297.03,297.69,423127,0
+IWB.US,D,20240621,000000,297.8,298.07,296.72,297.64,555822,0
+IWB.US,D,20240624,000000,297.49,299.12,296.94,297.01,769248,0
+IWB.US,D,20240625,000000,297.45,298.1,296.68,297.87,482504,0
+IWB.US,D,20240626,000000,297.3,298.58,296.91,298.27,739995,0
+IWB.US,D,20240627,000000,298.26,298.9674,297.8,298.69,565979,0
+IWB.US,D,20240628,000000,299.42,300.83,297.02,297.54,5820543,0
+IWB.US,D,20240701,000000,298.58,298.65,296.8,298.15,607621,0
+IWB.US,D,20240702,000000,297.35,300.17,297.34,300.17,729428,0
+IWB.US,D,20240703,000000,300.14,301.6,300.02,301.29,372553,0
+IWB.US,D,20240705,000000,301.71,303.19,301.12,303.03,923420,0
+IWB.US,D,20240708,000000,303.57,303.83,302.73,303.3,352331,0
+IWB.US,D,20240709,000000,303.92,304.24,303.27,303.37,427781,0
+IWB.US,D,20240710,000000,304.26,306.48,303.83,306.34,563284,0
+IWB.US,D,20240711,000000,306.54,307.21,303.945,304.41,629271,0
+IWB.US,D,20240712,000000,304.93,308.25,304.8,306.33,1032408,0
+IWB.US,D,20240715,000000,307.47,309.05,306.29,307.22,709756,0
+IWB.US,D,20240716,000000,308.21,309.61,307.82,309.37,441687,0
+IWB.US,D,20240717,000000,306.02,307.23,304.88,304.99,579829,0
+IWB.US,D,20240718,000000,305.94,306.53,301.35,302.61,780301,0
+IWB.US,D,20240719,000000,302.41,303.2,300.1,300.56,1182548,0
+IWB.US,D,20240722,000000,302.71,304.08,301.76,303.84,876486,0
+IWB.US,D,20240723,000000,303.74,305.01,303.19,303.41,629969,0
+IWB.US,D,20240724,000000,300.68,300.97,295.98,296.52,681420,0
+IWB.US,D,20240725,000000,296.41,300.2004,294.62,295.18,939743,0
+IWB.US,D,20240726,000000,297.38,300.08,297.105,298.55,453652,0
+IWB.US,D,20240729,000000,299.63,300.11,297.74,298.79,793098,0
+IWB.US,D,20240730,000000,299.38,300.24,295.575,297.52,522607,0
+IWB.US,D,20240731,000000,301.37,303.69,300.49,301.9,1026655,0
+IWB.US,D,20240801,000000,302.79,304.21,295.64,297.53,608510,0
+IWB.US,D,20240802,000000,293.21,293.77,289.31,291.74,953366,0
+IWB.US,D,20240805,000000,279.6,286.68,279.36,283.28,1480058,0
+IWB.US,D,20240806,000000,284.5,290.06,283.6,285.84,1907685,0
+IWB.US,D,20240807,000000,289.32,291.13,283.67,284.04,685952,0
+IWB.US,D,20240808,000000,287.14,291.005,285.9,290.58,1035408,0
+IWB.US,D,20240809,000000,290.28,292.74,289.73,291.94,254687,0
+IWB.US,D,20240812,000000,292.68,293.33,290.89,291.96,415395,0
+IWB.US,D,20240813,000000,293.55,296.89,293.55,296.82,961321,0
+IWB.US,D,20240814,000000,297.21,298.34,295.8,297.89,520634,0
+IWB.US,D,20240815,000000,300.95,303.25,300.65,303.25,486779,0
+IWB.US,D,20240816,000000,301.96,303.886,301.96,303.53,415690,0
+IWB.US,D,20240819,000000,303.54,306.38,303.43,306.35,539521,0
+IWB.US,D,20240820,000000,306.21,307,305.05,305.77,423935,0
+IWB.US,D,20240821,000000,306.23,307.68,305.55,307.06,522994,0
+IWB.US,D,20240822,000000,308.01,308.52,304.02,304.56,726607,0
+IWB.US,D,20240823,000000,306.34,308.5,305.58,308.14,354756,0
+IWB.US,D,20240826,000000,308.43,309.135,306.53,307.21,568692,0
+IWB.US,D,20240827,000000,306.48,307.9572,305.95,307.65,260395,0
+IWB.US,D,20240828,000000,307.23,307.67,304.11,305.7,469339,0
+IWB.US,D,20240829,000000,306.79,308.895,305.49,306.08,513604,0
+IWB.US,D,20240830,000000,307.19,309.2,305.34,309.06,3109203,0
+IWB.US,D,20240903,000000,307.3,307.3,301.06,302.39,783468,0
+IWB.US,D,20240904,000000,301.39,303.69,300.92,301.77,826873,0
+IWB.US,D,20240905,000000,301.72,303.22,299.68,300.9,626244,0
+IWB.US,D,20240906,000000,301.15,302.02,295.45,295.88,602012,0
+IWB.US,D,20240909,000000,298.13,300,297.2701,299.2,753658,0
+IWB.US,D,20240910,000000,300.11,300.54,297.43,300.28,1340903,0
+IWB.US,D,20240911,000000,300.44,303.86,295.55,303.48,1267487,0
+IWB.US,D,20240912,000000,303.99,306.18,302.61,305.91,660105,0
+IWB.US,D,20240913,000000,306.66,308.39,306.35,307.85,805950,0
+IWB.US,D,20240916,000000,307.54,308.59,306.78,308.43,847498,0
+IWB.US,D,20240917,000000,309.72,310.58,307.48,308.64,1145873,0
+IWB.US,D,20240918,000000,309.07,311.98,307.62,307.82,890783,0
+IWB.US,D,20240919,000000,313.25,314.2,311.6,313.16,809229,0
+IWB.US,D,20240920,000000,312.36,313.1,310.97,312.42,5509476,0
+IWB.US,D,20240923,000000,313.22,313.67,312.6,313.33,1201603,0
+IWB.US,D,20240924,000000,314.12,314.29,312.4,314.14,648897,0
+IWB.US,D,20240925,000000,313.04,313.45,311.82,312.35,350127,0
+IWB.US,D,20240926,000000,314.75,314.8,312.33,313.65,560441,0
+IWB.US,D,20240927,000000,314.38,314.69,312.7,313.24,628344,0
+IWB.US,D,20240930,000000,312.73,314.67,311.33,314.39,2086546,0
+IWB.US,D,20241001,000000,314.2,314.2,310.19,311.63,696765,0
+IWB.US,D,20241002,000000,311.18,312.26,309.79,311.79,569266,0
+IWB.US,D,20241003,000000,310.84,312.1395,309.97,311.11,567343,0
+IWB.US,D,20241004,000000,313.43,314.28,311.52,314.15,546917,0
+IWB.US,D,20241007,000000,313.24,313.4,310.55,311.22,457343,0
+IWB.US,D,20241008,000000,312.31,314.29,312.06,313.91,293354,0
+IWB.US,D,20241009,000000,314.06,316.47,313.74,316.22,308360,0
+IWB.US,D,20241010,000000,315.19,316.44,314.7638,315.63,557430,0
+IWB.US,D,20241011,000000,315.57,318.19,315.57,317.85,458095,0
+IWB.US,D,20241014,000000,318.58,320.79,318.5,320.37,340030,0
+IWB.US,D,20241015,000000,320.33,320.65,317.52,318.06,307122,0
+IWB.US,D,20241016,000000,318.3,319.77,317.76,319.44,463347,0
+IWB.US,D,20241017,000000,321.2,321.24,319.4,319.42,431581,0
+IWB.US,D,20241018,000000,320.53,321.15,319.7,320.8,633243,0
+IWB.US,D,20241021,000000,320.27,320.73,318.43,320.02,877635,0
+IWB.US,D,20241022,000000,318.43,320.28,318.21,319.64,714155,0
+IWB.US,D,20241023,000000,318.71,318.84,314.89,316.78,769136,0
+IWB.US,D,20241024,000000,317.81,317.97,316.18,317.63,648910,0
+IWB.US,D,20241025,000000,318.94,320.27,316.85,317.39,395237,0
+IWB.US,D,20241028,000000,319.11,319.41,318.445,318.53,674519,0
+IWB.US,D,20241029,000000,317.86,319.66,317.23,319,421293,0
+IWB.US,D,20241030,000000,318.56,320.04,317.88,318.16,599693,0
+IWB.US,D,20241031,000000,316.07,316.07,312.19,312.24,434404,0
+IWB.US,D,20241101,000000,313.83,315.96,313.26,313.51,719595,0
+IWB.US,D,20241104,000000,313.36,314.33,311.875,312.77,529937,0
+IWB.US,D,20241105,000000,313.28,316.72,313.23,316.65,330285,0
+IWB.US,D,20241106,000000,323.85,325.46,321.82,324.97,1555659,0
+IWB.US,D,20241107,000000,326.13,328.2,326.13,327.59,1742617,0
+IWB.US,D,20241108,000000,327.88,329.77,327.87,329.09,361308,0
+IWB.US,D,20241111,000000,330.28,330.43,328.935,329.85,819205,0
+IWB.US,D,20241112,000000,329.77,330.06,327.4399,328.79,601561,0
+IWB.US,D,20241113,000000,329.03,330.14,327.9,328.85,886443,0
+IWB.US,D,20241114,000000,329.02,329.088,326.26,326.64,1163209,0
+IWB.US,D,20241115,000000,324.48,324.835,321.35,322.29,681177,0
+IWB.US,D,20241118,000000,322.53,324.5,322.21,323.81,434935,0
+IWB.US,D,20241119,000000,321.6924,325.4401,321.56,325.03,1641215,0
+IWB.US,D,20241120,000000,325.1,325.53,322.27,325.4,366989,0
+IWB.US,D,20241121,000000,327.06,328.205,324.18,327.44,593248,0
+IWB.US,D,20241122,000000,327.49,329.18,327.44,328.9,562812,0
+IWB.US,D,20241125,000000,331.25,332.02,329.08,330.29,504221,0
+IWB.US,D,20241126,000000,331.01,332.07,330.4,331.69,1464436,0
+IWB.US,D,20241127,000000,331.52,331.96,329.81,330.61,393231,0
+IWB.US,D,20241129,000000,331.06,333.01,331.03,332.53,1286931,0
+IWB.US,D,20241202,000000,332.82,333.42,332.43,333.01,2330496,0
+IWB.US,D,20241203,000000,332.76,333.38,332.35,333.17,459219,0
+IWB.US,D,20241204,000000,334.2,335.73,334.09,335.62,999766,0
+IWB.US,D,20241205,000000,335.69,335.98,334.68,334.86,709416,0
+IWB.US,D,20241206,000000,335.54,336.18,335.181,335.71,577544,0
+IWB.US,D,20241209,000000,335.52,335.66,333.245,333.53,1831258,0
+IWB.US,D,20241210,000000,334.08,334.13,331.93,332.37,1315375,0
+IWB.US,D,20241211,000000,333.92,335.43,333.86,335.01,1649314,0
+IWB.US,D,20241212,000000,334.41,334.77,333.17,333.17,696352,0
+IWB.US,D,20241213,000000,334.15,334.57,332.27,333.03,639529,0
+IWB.US,D,20241216,000000,333.84,335.08,333.67,334.45,994450,0
+IWB.US,D,20241217,000000,331.83,332.41,331.1401,331.79,993710,0
+IWB.US,D,20241218,000000,331.58,332.85,321.29,321.56,1325747,0
+IWB.US,D,20241219,000000,324.33,325.315,321.17,321.33,2246005,0
+IWB.US,D,20241220,000000,319.815,327.69,319.57,324.95,6554488,0
+IWB.US,D,20241223,000000,324.93,327.205,323.13,327.01,1238785,0
+IWB.US,D,20241224,000000,327.45,330.55,327.305,330.52,466132,0
+IWB.US,D,20241226,000000,329.43,331.155,328.83,330.55,749165,0
+IWB.US,D,20241227,000000,328.5,328.7,324.78,327.07,2087824,0
+IWB.US,D,20241230,000000,323.06,325.18,321.25,323.39,2123444,0
+IWB.US,D,20241231,000000,324.27,324.72,321.41,322.16,876416,0
+IWB.US,D,20250102,000000,323.87,325.06,319.42,321.55,925149,0
+IWB.US,D,20250103,000000,323.1615,326.0601,322.66,325.73,674819,0
+IWB.US,D,20250106,000000,328.14,329.98,326.68,327.62,997721,0
+IWB.US,D,20250107,000000,328.81,328.88,322.8,323.99,760513,0
+IWB.US,D,20250108,000000,323.7,324.9001,321.97,324.33,576682,0
+IWB.US,D,20250110,000000,322.14,322.36,318.3701,319.51,2761317,0
+IWB.US,D,20250113,000000,316.77,320.22,316.63,320.16,849140,0
+IWB.US,D,20250114,000000,321.67,322.18,318.76,320.86,614963,0
+IWB.US,D,20250115,000000,325.53,327.2676,324.95,326.65,428617,0
+IWB.US,D,20250116,000000,327.29,327.72,325.85,326.23,768393,0
+IWB.US,D,20250117,000000,329.37,330.47,328.52,329.39,715944,0
+IWB.US,D,20250121,000000,331.3,332.6,330.21,332.52,1202907,0
+IWB.US,D,20250122,000000,334.1856,335.16,333.89,334.33,440420,0
+IWB.US,D,20250123,000000,333.81,336.05,333.72,336.01,642733,0
+IWB.US,D,20250124,000000,336.22,336.61,334.59,335.17,347114,0
+IWB.US,D,20250127,000000,327.99,330.84,327.68,330.38,1201686,0
+IWB.US,D,20250128,000000,331.11,333.84,329.41,332.9,985095,0
+IWB.US,D,20250129,000000,333.15,333.18,330.475,331.97,414103,0
+IWB.US,D,20250130,000000,333.08,334.77,331.75,333.74,937780,0
+IWB.US,D,20250131,000000,335.225,336.56,331.74,332.16,763511,0
+IWB.US,D,20250203,000000,326.68,331.225,325.79,329.86,750254,0
+IWB.US,D,20250204,000000,329.83,332.3,329.67,332.09,2340747,0
+IWB.US,D,20250205,000000,331.5508,333.545,330.45,333.42,702918,0
+IWB.US,D,20250206,000000,334.51,334.55,332.51,334.47,403606,0
+IWB.US,D,20250207,000000,334.755,335.51,331.11,331.56,796248,0
+IWB.US,D,20250210,000000,333.23,334.039,332.52,333.71,456182,0
+IWB.US,D,20250211,000000,332.38,333.89,332.36,333.59,298399,0
+IWB.US,D,20250212,000000,330.06,333.14,329.8,332.43,468338,0
+IWB.US,D,20250213,000000,333.28,336.12,332.61,336.01,632888,0
+IWB.US,D,20250214,000000,336.2812,336.69,335.65,336.03,680273,0
+IWB.US,D,20250218,000000,336.59,336.97,335.32,336.91,1366531,0
+IWB.US,D,20250219,000000,336.06,337.76,335.84,337.54,435519,0
+IWB.US,D,20250220,000000,336.66,336.87,333.96,335.77,556483,0
+IWB.US,D,20250221,000000,335.71,335.71,329.35,329.73,515931,0
+IWB.US,D,20250224,000000,330.69,331.31,327.56,328.05,585602,0
+IWB.US,D,20250225,000000,328.01,328.47,323.69,326.46,1336598,0
+IWB.US,D,20250226,000000,327.21,329.36,325.2384,326.4,696415,0
+IWB.US,D,20250227,000000,327.83,328.35,321.24,321.39,667214,0
+IWB.US,D,20250228,000000,321.4001,326.63,320.1,326.39,756852,0
+IWB.US,D,20250303,000000,327.51,328.3,318.49,320.54,1255593,0
+IWB.US,D,20250304,000000,317.81,321.462,313.8,316.67,1394032,0
+IWB.US,D,20250305,000000,316.51,321.15,314.72,320.3,977715,0
+IWB.US,D,20250306,000000,315.92,318.48,312.85,314.3,682449,0
+IWB.US,D,20250307,000000,312.99,316.59,309.94,315.98,753715,0
+IWB.US,D,20250310,000000,311.16,312.33,304.49,307.33,1024200,0
+IWB.US,D,20250311,000000,306.45,308.6636,302.68,305.02,1264850,0
+IWB.US,D,20250312,000000,308.26,308.99,303.905,306.58,1340935,0
+IWB.US,D,20250313,000000,305.91,306.39,301.24,302.31,664277,0
+IWB.US,D,20250314,000000,304.83,309.235,304.74,308.87,869112,0
+IWB.US,D,20250317,000000,308.6275,312.7,308.37,311.37,1458814,0
+IWB.US,D,20250318,000000,308.93,309.2,306,307.01,1245352,0
+IWB.US,D,20250319,000000,308.0032,312.69,307.45,310.49,1197089,0
+IWB.US,D,20250320,000000,308.22,312.49,308.19,309.75,564289,0
+IWB.US,D,20250321,000000,307.32,310.16,306.53,309.81,2772202,0
+IWB.US,D,20250324,000000,313.33,316.15,313.29,315.56,942237,0
+IWB.US,D,20250325,000000,316.39,316.82,315.31,316.23,519402,0
+IWB.US,D,20250326,000000,316.12,316.63,311.6,312.46,633635,0
+IWB.US,D,20250327,000000,311.48,313.565,310.34,311.24,609712,0
+IWB.US,D,20250328,000000,310.59,310.84,304.66,305.03,542309,0
+IWB.US,D,20250331,000000,301.65,307.65,299.98,306.74,1442175,0
+IWB.US,D,20250401,000000,305.81,308.85,303.73,307.82,1795188,0
+IWB.US,D,20250402,000000,304.635,311.6,304.52,310.25,914306,0
+IWB.US,D,20250403,000000,299.26,300.7308,294.45,294.93,1386330,0
+IWB.US,D,20250404,000000,287.1,287.88,277.11,277.41,3495610,0
+IWB.US,D,20250407,000000,268.59,286.87,264.17,276.83,4215594,0
+IWB.US,D,20250408,000000,285.8701,287.785,268.13,272.36,2555645,0
+IWB.US,D,20250409,000000,270.54,299.58,270.03,298.05,2588656,0
+IWB.US,D,20250410,000000,291.5,292.22,279.61,287.75,1514238,0
+IWB.US,D,20250411,000000,287.13,293.44,284.75,292.43,1318322,0
+IWB.US,D,20250414,000000,298,298,292.49,295.15,1237612,0
+IWB.US,D,20250415,000000,295.67,297.71,294.1384,294.42,549753,0
+IWB.US,D,20250416,000000,291.85,293.355,285.36,288.29,702978,0
+IWB.US,D,20250417,000000,289.77,291.4195,287.63,288.89,802212,0
+IWB.US,D,20250421,000000,286.07,286.23,279.035,282.09,1488475,0
+IWB.US,D,20250422,000000,285.235,290.39,285,289.35,1126454,0
+IWB.US,D,20250423,000000,296.31,299.47,293.16,294.08,679764,0
+IWB.US,D,20250424,000000,294.49,300.62,294.15,300.29,606840,0
+IWB.US,D,20250425,000000,300.24,302.5999,298.695,302.35,920114,0
+IWB.US,D,20250428,000000,302.85,303.97,299.27,302.45,527466,0
+IWB.US,D,20250429,000000,301.63,305.05,301.37,304.32,1081606,0
+IWB.US,D,20250430,000000,300.34,305.43,297.3275,304.67,676754,0
+IWB.US,D,20250501,000000,307.69,309.66,306.3,306.59,461157,0
+IWB.US,D,20250502,000000,310.45,312.1599,309.07,311.15,606618,0
+IWB.US,D,20250505,000000,308.93,311.33,308.62,309.51,902954,0
+IWB.US,D,20250506,000000,306.66,309.43,306,307.11,901590,0
+IWB.US,D,20250507,000000,307.81,309.59,305.56,308.27,509247,0
+IWB.US,D,20250508,000000,310.615,313.54,308.83,310.51,917424,0
+IWB.US,D,20250509,000000,312.01,312.12,309.52,310.24,877244,0
+IWB.US,D,20250512,000000,320.43,320.59,317.35,320.56,954054,0
+IWB.US,D,20250513,000000,320.835,324.02,320.68,322.78,964780,0
+IWB.US,D,20250514,000000,323.43,323.94,322.035,323.22,2076707,0
+IWB.US,D,20250515,000000,322.075,324.8539,321.72,324.62,623703,0
+IWB.US,D,20250516,000000,324.98,326.85,324.0101,326.72,501417,0
+IWB.US,D,20250519,000000,322.74,327.37,322.74,327.17,588197,0
+IWB.US,D,20250520,000000,326.01,326.59,324.22,325.75,640807,0
+IWB.US,D,20250521,000000,323.66,325.57,319.67,320.31,428282,0
+IWB.US,D,20250522,000000,320.04,322.32,319.5,320.19,500687,0
+IWB.US,D,20250523,000000,316.35,319.67,316.35,318.4,511960,0
+IWB.US,D,20250527,000000,322.07,324.99,321.24,324.76,1060794,0
+IWB.US,D,20250528,000000,324.82,325.73,322.55,322.85,765350,0
+IWB.US,D,20250529,000000,325.855,326.07,321.99,324.29,594667,0
+IWB.US,D,20250530,000000,323.79,324.73,320.46,324.08,1557836,0
+IWB.US,D,20250602,000000,323.22,325.53,321.31,325.35,1203311,0
+IWB.US,D,20250603,000000,325.44,328.06,325.07,327.62,1157835,0
+IWB.US,D,20250604,000000,328.1,328.66,327.3632,327.57,582965,0
+IWB.US,D,20250605,000000,328.59,329.255,325.09,326.15,570437,0
+IWB.US,D,20250606,000000,329.15,330.31,328.25,329.47,626734,0
+IWB.US,D,20250609,000000,329.835,330.55,329.01,329.65,818083,0
+IWB.US,D,20250610,000000,330.27,331.61,329.43,331.46,483762,0
+IWB.US,D,20250611,000000,331.95,332.5,329.42,330.61,655721,0
+IWB.US,D,20250612,000000,329.615,331.64,329.38,331.64,1014495,0
+IWB.US,D,20250613,000000,329.06,330.53,326.97,327.83,922574,0
+IWB.US,D,20250616,000000,328.925,331.11,328.8,330.17,1102536,0
+IWB.US,D,20250617,000000,329.1,329.64,326.96,327.31,1085706,0
+IWB.US,D,20250618,000000,327.57,329.49,327,327.47,1022975,0
+IWB.US,D,20250620,000000,328.805,329.55,325.88,326.29,494284,0
+IWB.US,D,20250623,000000,327.3456,330.05,325.31,329.86,707791,0
+IWB.US,D,20250624,000000,332.07,334.14,331.74,333.5,777504,0
+IWB.US,D,20250625,000000,334.11,334.45,332.73,333.46,498314,0
+IWB.US,D,20250626,000000,334.58,336.465,334.22,336.23,537523,0
+IWB.US,D,20250627,000000,336.92,338.7799,335.65,337.47,3899681,0
+IWB.US,D,20250630,000000,339.28,340.19,338.07,339.57,1234293,0
+IWB.US,D,20250701,000000,338.66,340.17,338.21,339.37,1070768,0
+IWB.US,D,20250702,000000,339.16,341.07,338.92,340.97,589807,0
+IWB.US,D,20250703,000000,342.38,344.22,342.3,343.73,243762,0
+IWB.US,D,20250707,000000,342.72,343.05,339.7,341.37,865656,0
+IWB.US,D,20250708,000000,341.47,342.03,340.6,341.02,775361,0
+IWB.US,D,20250709,000000,342.46,343.36,341.36,343.15,756719,0
+IWB.US,D,20250710,000000,343.24,344.63,342.54,344.06,767093,0
+IWB.US,D,20250711,000000,342.57,343.31,341.63,342.67,786191,0
+IWB.US,D,20250714,000000,342.455,343.65,341.83,343.51,818318,0
+IWB.US,D,20250715,000000,344.94,345.06,341.6903,341.77,925105,0
+IWB.US,D,20250716,000000,342.77,343.2701,339.54,343.04,585167,0
+IWB.US,D,20250717,000000,343.16,345.49,343.04,345.22,1576093,0
+IWB.US,D,20250718,000000,346.13,346.27,344.42,345.18,625600,0
+IWB.US,D,20250721,000000,345.78,347.2,345.29,345.45,899643,0
+IWB.US,D,20250722,000000,345.53,346.18,344.12,345.66,592998,0
+IWB.US,D,20250723,000000,347.1,348.62,346.3,348.55,701924,0
+IWB.US,D,20250724,000000,348.65,349.47,348.46,348.52,416648,0
+IWB.US,D,20250725,000000,348.99,350.43,348.81,350.15,571580,0
+IWB.US,D,20250728,000000,350.49,350.67,349.31,350.07,1898462,0
+IWB.US,D,20250729,000000,350.915,351,348.53,349.03,624321,0
+IWB.US,D,20250730,000000,349.38,350.44,347,348.49,776287,0
+IWB.US,D,20250731,000000,351.24,351.59,346.65,347.36,954717,0
+IWB.US,D,20250801,000000,343.75,343.76,340.11,341.56,726473,0
+IWB.US,D,20250804,000000,343.83,346.74,343.8,346.65,582438,0
+IWB.US,D,20250805,000000,347.04,347.505,344.41,345.17,407314,0
+IWB.US,D,20250806,000000,345.56,347.93,345.0901,347.56,1337558,0
+IWB.US,D,20250807,000000,349.544,349.92,345.5204,347.36,1031245,0
+IWB.US,D,20250808,000000,348.33,349.98,348.18,349.7,1000078,0
+IWB.US,D,20250811,000000,349.78,350.63,348.3,348.92,650342,0
+IWB.US,D,20250812,000000,350.36,352.98,349.7,352.9,579997,0
+IWB.US,D,20250813,000000,353.99,354.73,353,354.27,795713,0
+IWB.US,D,20250814,000000,352.86,354.36,352.7,354.02,508074,0
+IWB.US,D,20250815,000000,354.8,354.83,352.95,353.25,878197,0
+IWB.US,D,20250818,000000,352.9,353.49,352.65,353.27,1030096,0
+IWB.US,D,20250819,000000,353.025,353.68,350.525,351.25,854648,0
+IWB.US,D,20250820,000000,351.09,351.1,347.42,350.2,556929,0
+IWB.US,D,20250821,000000,348.94,350.18,347.94,348.98,676955,0
+IWB.US,D,20250822,000000,350.215,355.32,349.98,354.53,548569,0
+IWB.US,D,20250825,000000,353.865,354.51,353.01,353.06,1038406,0
+IWB.US,D,20250826,000000,352.855,354.675,352.685,354.49,681288,0
+IWB.US,D,20250827,000000,354.1,355.81,354.1,355.46,444008,0
+IWB.US,D,20250828,000000,356.05,357.09,354.97,356.73,928493,0
+IWB.US,D,20250829,000000,356.12,356.19,353.6,354.71,2787504,0
+IWB.US,D,20250902,000000,350.39,352.29,349.22,352.11,785148,0
+IWB.US,D,20250903,000000,353.5,354.105,352.08,353.86,576590,0
+IWB.US,D,20250904,000000,354.2885,356.89,353.71,356.83,783415,0
+IWB.US,D,20250905,000000,358.42,358.74,353.82,356.04,996682,0
+IWB.US,D,20250908,000000,356.87,357.58,356.22,357.17,1380246,0
+IWB.US,D,20250909,000000,357.06,358.1,356.09,357.76,2083752,0
+IWB.US,D,20250910,000000,359.68,360.05,357.83,358.79,714395,0
+IWB.US,D,20250911,000000,359.91,362.14,359.61,361.85,643239,0
+IWB.US,D,20250912,000000,361.71,362.42,361.18,361.49,850664,0
+IWB.US,D,20250915,000000,362.745,363.47,362.51,363.22,1229606,0
+IWB.US,D,20250916,000000,362.72,362.78,361.315,361.87,809588,0
+IWB.US,D,20250917,000000,362.1,363.05,358.71,361.4,578491,0
+IWB.US,D,20250918,000000,362.99,364.73,362.24,363.32,1307960,0
+IWB.US,D,20250919,000000,364.39,365.44,363.15,364.84,1990774,0
+IWB.US,D,20250922,000000,364.08,366.75,364.02,366.46,905235,0
+IWB.US,D,20250923,000000,366.5416,366.8445,363.96,364.56,779710,0
+IWB.US,D,20250924,000000,365.17,365.3,362.5285,363.19,695341,0
+IWB.US,D,20250925,000000,361.02,362.08,359.44,361.4,477685,0
+IWB.US,D,20250926,000000,362.12,363.75,361.4901,363.59,551309,0
+IWB.US,D,20250929,000000,365.08,365.41,363.62,364.49,755107,0
+IWB.US,D,20250930,000000,363.97,365.915,363.2,365.48,2502831,0
+IWB.US,D,20251001,000000,364.17,367.36,364.135,366.87,713985,0
+IWB.US,D,20251002,000000,367.84,367.99,365.97,367.43,479842,0
+IWB.US,D,20251003,000000,368.03,369.3265,366.84,367.47,736519,0
+IWB.US,D,20251006,000000,368.655,369.35,367.6175,368.84,504187,0
+IWB.US,D,20251007,000000,369.14,369.55,366.32,367.23,488291,0
+IWB.US,D,20251008,000000,367.95,369.57,367.45,369.46,692353,0
+IWB.US,D,20251009,000000,369.515,369.87,367.29,368.29,593325,0
+IWB.US,D,20251010,000000,368.91,369.85,358.285,358.39,2517933,0
+IWB.US,D,20251013,000000,362.56,364.75,362.21,364.04,458213,0
+IWB.US,D,20251014,000000,360.525,365.68,358.64,363.66,662436,0
+IWB.US,D,20251015,000000,366.42,368.07,362.09,365.2,547372,0
+IWB.US,D,20251016,000000,366.255,367.08,360.825,362.66,891990,0
+IWB.US,D,20251017,000000,362.08,365.23,361.08,364.57,794564,0
+IWB.US,D,20251020,000000,366.59,368.91,366.27,368.39,288390,0
+IWB.US,D,20251021,000000,368.56,369.5,367.68,368.61,1067565,0
+IWB.US,D,20251022,000000,368.49,368.89,363.93,366.31,737166,0
+IWB.US,D,20251023,000000,366.78,369.265,366.49,368.61,434992,0
+IWB.US,D,20251024,000000,371.42,372.39,371.08,371.57,730575,0
+IWB.US,D,20251027,000000,374.66,376.04,374.32,375.91,459813,0
+IWB.US,D,20251028,000000,376.845,377.53,375.55,376.54,833014,0
+IWB.US,D,20251029,000000,377.305,377.77,374.12,376.17,1330226,0
+IWB.US,D,20251030,000000,374.35,375.56,372.2,372.37,506546,0
+IWB.US,D,20251031,000000,374.86,375.08,372.04,373.71,864517,0
+IWB.US,D,20251103,000000,375.49,375.6,372.23,374.08,651631,0
+IWB.US,D,20251104,000000,369.97,372.31,369.33,369.64,632881,0
+IWB.US,D,20251105,000000,369.65,372.82,369.22,371.04,805587,0
+IWB.US,D,20251106,000000,370.55,370.97,366.16,367.03,537023,0
+IWB.US,D,20251107,000000,365.4,367.73,362.1704,367.6,881317,0
+IWB.US,D,20251110,000000,371.12,373.7,369.975,373.15,840278,0
+IWB.US,D,20251111,000000,372.47,374.48,371.91,374.14,1704709,0
+IWB.US,D,20251112,000000,375.12,375.315,373.2254,374.39,1376905,0
+IWB.US,D,20251113,000000,372.97,372.97,367.14,368.04,1706741,0
+IWB.US,D,20251114,000000,364.429,369.9938,363.18,367.88,1685189,0
+IWB.US,D,20251117,000000,366.51,368.715,362.28,364.16,559701,0
+IWB.US,D,20251118,000000,362.14,364,358.95,361.36,1183336,0
+IWB.US,D,20251119,000000,361.685,365.19,360.61,362.74,885014,0
+IWB.US,D,20251120,000000,368.27,369.62,356.67,357.03,978697,0
+IWB.US,D,20251121,000000,358.22,363.6999,356.3,360.83,1186282,0
+IWB.US,D,20251124,000000,362.84,366.72,362.18,366.12,1842013,0
+IWB.US,D,20251125,000000,366.065,370.42,363.96,369.77,699382,0
+IWB.US,D,20251126,000000,371.16,373.51,370.875,372.46,653541,0
+IWB.US,D,20251128,000000,373.095,374.64,372.86,374.44,1007800,0
+IWB.US,D,20251201,000000,371.88,374.28,371.35,372.77,937428,0
+IWB.US,D,20251202,000000,373.76,374.62,372.24,373.34,1069076,0
+IWB.US,D,20251203,000000,373.03,375.2875,372.47,374.66,714157,0
+IWB.US,D,20251204,000000,375.67,375.67,373.48,375.03,1082691,0
+IWB.US,D,20251205,000000,375.65,377.29,375.19,375.77,958531,0
+IWB.US,D,20251208,000000,376.45,376.45,373.5,374.57,1986672,0
+IWB.US,D,20251209,000000,374.255,375.58,373.98,374.15,2134824,0
+IWB.US,D,20251210,000000,374.09,377.7,373.345,376.79,2447954,0
+IWB.US,D,20251211,000000,375.66,378,374.26,377.88,1114394,0
+IWB.US,D,20251212,000000,377.475,377.81,372.44,373.77,1725658,0
+IWB.US,D,20251215,000000,375.74,375.78,372.41,373.08,1200859,0
+IWB.US,D,20251216,000000,371.09,372.18,368.82,370.86,1259573,0
+IWB.US,D,20251217,000000,371.4,371.77,366.87,366.93,1576718,0
+IWB.US,D,20251218,000000,370.33,372.03,368.8601,369.66,814769,0
+IWB.US,D,20251219,000000,371,373.38,370.875,372.97,1569416,0
+IWB.US,D,20251222,000000,374.84,375.77,374.39,375.53,1004700,0
+IWB.US,D,20251223,000000,375.3,377.03,374.89,376.87,802427,0
+IWB.US,D,20251224,000000,377.06,378.5,376.81,378.2,445400,0
+IWB.US,D,20251226,000000,378.455,378.86,377.58,378.1,602683,0
+IWB.US,D,20251229,000000,376.65,377.63,375.83,376.75,1089499,0
+IWB.US,D,20251230,000000,376.47,377.18,376.1,376.2,737553,0
+IWB.US,D,20251231,000000,376.42,376.43,373.29,373.44,612111,0
+IWB.US,D,20260102,000000,375.425,376.06,372.57,374.33,922086,0
+IWB.US,D,20260105,000000,376.255,377.97,376.12,377.05,1347685,0
+IWB.US,D,20260106,000000,377.21,379.72,377.1,379.45,1341694,0
+IWB.US,D,20260107,000000,379.55,380.4801,378.02,378.22,1530615,0
+IWB.US,D,20260108,000000,377.78,378.77,377.01,378.19,1640371,0
+IWB.US,D,20260109,000000,378.845,381.2,377.93,380.58,1396663,0
+IWB.US,D,20260112,000000,378.73,381.59,378.73,381.2,1576915,0
+IWB.US,D,20260113,000000,381.46,381.71,379.16,380.43,1352065,0
+IWB.US,D,20260114,000000,379.195,379.39,376.42,378.66,1829284,0
+IWB.US,D,20260115,000000,380.91,381.52,379.25,379.69,3008233,0
+IWB.US,D,20260116,000000,380.47,380.78,378.63,379.44,3277074,0
+IWB.US,D,20260120,000000,373.97,375.78,371.38,371.79,2842390,0
+IWB.US,D,20260121,000000,372.98,377.955,372.25,376.12,2636600,0
+IWB.US,D,20260122,000000,378.385,379.27,377.03,378.09,1289541,0
+IWB.US,D,20260123,000000,377.75,379.015,377.1401,378.1,1978470,0
+IWB.US,D,20260126,000000,378.805,380.54,378.47,379.77,976395,0
+IWB.US,D,20260127,000000,380.605,381.725,380.185,381.28,603056,0
+IWB.US,D,20260128,000000,382.035,382.34,380.18,380.96,1643813,0
+IWB.US,D,20260129,000000,381.7,381.89,375.0698,380.09,1491663,0
+IWB.US,D,20260130,000000,378.85,379.865,376,378.46,2043144,0
+IWB.US,D,20260202,000000,377.34,381.32,377.11,380.57,955769,0
+IWB.US,D,20260203,000000,381.01,381.42,374.27,377.455,990419,0
+IWB.US,D,20260204,000000,378.16,378.47,373.195,375.69,1832931,0
+IWB.US,D,20260205,000000,372.97,374.43,370.1,371.01,1521759,0
+IWB.US,D,20260206,000000,373.16,379.35,372.95,378.54,1112829,0
+IWB.US,D,20260209,000000,377.82,381.305,377.31,380.36,859570,0
+IWB.US,D,20260210,000000,380.98,381.84,379.23,379.52,797561,0
+IWB.US,D,20260211,000000,381.89,382.215,377.68,379.3,885706,0
+IWB.US,D,20260212,000000,380.53,381.085,372.76,373.29,1911964,0
+IWB.US,D,20260213,000000,373.3,376.22,371.25,373.74,1850748,0
+IWB.US,D,20260217,000000,372.95,375.43,370.41,374.31,1624155,0
+IWB.US,D,20260218,000000,374.78,377.86,374.305,376.28,1959400,0
diff --git a/daily/us/nyse etfs/1/iwfg.us.txt b/daily/us/nyse etfs/1/iwfg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..144d795d7d18ad6c16d8b22f2bd2cdf8ae8911e6
--- /dev/null
+++ b/daily/us/nyse etfs/1/iwfg.us.txt	
@@ -0,0 +1,796 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IWFG.US,D,20220624,000000,25.28,25.991,25.24,25.991,48700,0
+IWFG.US,D,20220627,000000,25.837,25.837,25.837,25.837,36,0
+IWFG.US,D,20220628,000000,25.32,25.32,25.2998,25.2998,102,0
+IWFG.US,D,20220629,000000,25.3358,25.3358,25.3358,25.3358,1,0
+IWFG.US,D,20220630,000000,25.18,25.18,25.0181,25.0181,1501,0
+IWFG.US,D,20220701,000000,25.1328,25.1328,25.1328,25.1328,1,0
+IWFG.US,D,20220705,000000,24.9,25.2202,24.9,25.2202,535,0
+IWFG.US,D,20220706,000000,25.303,25.303,25.303,25.303,101,0
+IWFG.US,D,20220707,000000,25.8075,25.8075,25.8075,25.8075,1,0
+IWFG.US,D,20220708,000000,25.7859,25.7859,25.7859,25.7859,85,0
+IWFG.US,D,20220711,000000,25.3829,25.3829,25.3829,25.3829,35,0
+IWFG.US,D,20220712,000000,25.17,25.17,24.89,24.9215,4620,0
+IWFG.US,D,20220713,000000,24.92,24.92,24.8945,24.8945,179,0
+IWFG.US,D,20220714,000000,24.9133,24.9133,24.9133,24.9133,97,0
+IWFG.US,D,20220715,000000,25.28,25.4575,25.28,25.4575,4400,0
+IWFG.US,D,20220718,000000,25.73,25.73,25.4285,25.4285,4401,0
+IWFG.US,D,20220719,000000,26.13,26.1535,26.13,26.1535,478,0
+IWFG.US,D,20220720,000000,26.4146,26.4146,26.4146,26.4146,1,0
+IWFG.US,D,20220721,000000,26.7505,26.7505,26.7505,26.7505,1,0
+IWFG.US,D,20220722,000000,26.3588,26.3588,26.3588,26.3588,1,0
+IWFG.US,D,20220725,000000,26.3768,26.3768,26.3768,26.3768,1,0
+IWFG.US,D,20220726,000000,25.9191,25.9191,25.9191,25.9191,1,0
+IWFG.US,D,20220727,000000,26.9307,26.9307,26.9307,26.9307,1,0
+IWFG.US,D,20220728,000000,27.3523,27.3523,27.3523,27.3523,1,0
+IWFG.US,D,20220729,000000,27.7006,27.7006,27.7006,27.7006,1,0
+IWFG.US,D,20220801,000000,27.6042,27.6042,27.6042,27.6042,55,0
+IWFG.US,D,20220802,000000,27.4908,27.4908,27.4908,27.4908,1,0
+IWFG.US,D,20220803,000000,27.9989,27.9989,27.9989,27.9989,2,0
+IWFG.US,D,20220804,000000,27.9265,27.9265,27.9265,27.9265,1,0
+IWFG.US,D,20220805,000000,27.9357,27.9357,27.9357,27.9357,1,0
+IWFG.US,D,20220808,000000,27.7907,27.7907,27.7907,27.7907,1,0
+IWFG.US,D,20220809,000000,27.4849,27.4849,27.4849,27.4849,50,0
+IWFG.US,D,20220810,000000,28.1587,28.1587,28.1587,28.1587,1,0
+IWFG.US,D,20220811,000000,28.0712,28.0712,28.0712,28.0712,1,0
+IWFG.US,D,20220812,000000,28.5108,28.5108,28.5108,28.5108,1,0
+IWFG.US,D,20220815,000000,28.5935,28.5935,28.5935,28.5935,1,0
+IWFG.US,D,20220816,000000,28.5932,28.5932,28.5932,28.5932,1,0
+IWFG.US,D,20220817,000000,28.34,28.34,28.34,28.34,1,0
+IWFG.US,D,20220818,000000,28.442,28.442,28.442,28.442,1,0
+IWFG.US,D,20220819,000000,28.005,28.005,28.005,28.005,1,0
+IWFG.US,D,20220822,000000,27.365,27.365,27.365,27.365,1,0
+IWFG.US,D,20220823,000000,27.4585,27.4585,27.4585,27.4585,1,0
+IWFG.US,D,20220824,000000,27.596,27.596,27.596,27.596,1,0
+IWFG.US,D,20220825,000000,27.854,27.854,27.854,27.854,1,0
+IWFG.US,D,20220826,000000,26.7049,26.7049,26.7049,26.7049,1,0
+IWFG.US,D,20220829,000000,26.638,26.638,26.638,26.638,2,0
+IWFG.US,D,20220830,000000,26.246,26.246,26.246,26.246,1,0
+IWFG.US,D,20220831,000000,26.123,26.123,26.123,26.123,1,0
+IWFG.US,D,20220901,000000,25.899,25.899,25.899,25.899,1,0
+IWFG.US,D,20220902,000000,25.8395,25.8395,25.8395,25.8395,1,0
+IWFG.US,D,20220906,000000,25.84,25.84,25.84,25.84,1,0
+IWFG.US,D,20220907,000000,26.359,26.359,26.359,26.359,1,0
+IWFG.US,D,20220908,000000,26.5675,26.5675,26.5675,26.5675,1,0
+IWFG.US,D,20220909,000000,27.137,27.137,27.137,27.137,2,0
+IWFG.US,D,20220912,000000,27.3385,27.3385,27.3385,27.3385,1,0
+IWFG.US,D,20220913,000000,26.13,26.187,26.13,26.187,1,0
+IWFG.US,D,20220914,000000,25.72,26.1158,25.63,26.1158,15100,0
+IWFG.US,D,20220915,000000,25.7725,25.7725,25.7725,25.7725,1,0
+IWFG.US,D,20220916,000000,25.5115,25.5115,25.5115,25.5115,1,0
+IWFG.US,D,20220919,000000,25.6215,25.6215,25.6215,25.6215,1,0
+IWFG.US,D,20220920,000000,25.392,25.392,25.392,25.392,1,0
+IWFG.US,D,20220921,000000,24.98,24.98,24.98,24.98,1,0
+IWFG.US,D,20220922,000000,24.5195,24.5195,24.5195,24.5195,2,0
+IWFG.US,D,20220923,000000,24.015,24.015,24.015,24.015,1,0
+IWFG.US,D,20220926,000000,23.9125,23.9125,23.9125,23.9125,1,0
+IWFG.US,D,20220927,000000,23.8555,23.8555,23.8555,23.8555,1,0
+IWFG.US,D,20220928,000000,24.4115,24.4115,24.4115,24.4115,1,0
+IWFG.US,D,20220929,000000,24.007,24.007,24.007,24.007,1,0
+IWFG.US,D,20220930,000000,23.6675,23.6675,23.6675,23.6675,1,0
+IWFG.US,D,20221003,000000,24.2875,24.2875,24.2875,24.2875,1,0
+IWFG.US,D,20221004,000000,25.1035,25.1035,25.1035,25.1035,1,0
+IWFG.US,D,20221005,000000,25.1785,25.1785,25.1785,25.1785,1,0
+IWFG.US,D,20221006,000000,25.025,25.025,25.025,25.025,1,0
+IWFG.US,D,20221007,000000,24.2725,24.2725,24.2725,24.2725,1,0
+IWFG.US,D,20221010,000000,23.9355,23.9355,23.9355,23.9355,1,0
+IWFG.US,D,20221011,000000,23.7005,23.7005,23.7005,23.7005,10,0
+IWFG.US,D,20221012,000000,23.7225,23.7225,23.7225,23.7225,1,0
+IWFG.US,D,20221013,000000,24.2645,24.2645,24.2645,24.2645,52,0
+IWFG.US,D,20221014,000000,23.604,23.604,23.604,23.604,2,0
+IWFG.US,D,20221017,000000,24.2345,24.2345,24.2345,24.2345,6,0
+IWFG.US,D,20221018,000000,24.4805,24.4805,24.4805,24.4805,3,0
+IWFG.US,D,20221019,000000,24.488,24.488,24.488,24.488,3,0
+IWFG.US,D,20221020,000000,24.3605,24.3605,24.3605,24.3605,52,0
+IWFG.US,D,20221021,000000,25.0025,25.0025,25.0025,25.0025,52,0
+IWFG.US,D,20221024,000000,25.2105,25.2105,25.2105,25.2105,2,0
+IWFG.US,D,20221025,000000,25.8145,25.8145,25.8145,25.8145,52,0
+IWFG.US,D,20221026,000000,25.5075,25.5075,25.5075,25.5075,52,0
+IWFG.US,D,20221027,000000,25.4958,25.4958,25.4958,25.4958,52,0
+IWFG.US,D,20221028,000000,25.9771,25.9771,25.9771,25.9771,52,0
+IWFG.US,D,20221031,000000,25.8037,25.8037,25.8037,25.8037,52,0
+IWFG.US,D,20221101,000000,26.0685,26.0685,26.0685,26.0685,52,0
+IWFG.US,D,20221102,000000,25.89,25.89,25.2825,25.2825,110,0
+IWFG.US,D,20221103,000000,24.8926,24.8926,24.8926,24.8926,52,0
+IWFG.US,D,20221104,000000,25.1946,25.1946,25.1946,25.1946,52,0
+IWFG.US,D,20221107,000000,25.59,25.59,25.59,25.59,52,0
+IWFG.US,D,20221108,000000,25.9064,25.9064,25.9064,25.9064,11,0
+IWFG.US,D,20221109,000000,25.84,25.84,25.3641,25.3641,400,0
+IWFG.US,D,20221110,000000,27.0991,27.0991,27.0991,27.0991,1,0
+IWFG.US,D,20221111,000000,27.5405,27.5405,27.5405,27.5405,10,0
+IWFG.US,D,20221114,000000,27.3,27.3,27.3,27.3,11,0
+IWFG.US,D,20221115,000000,27.79,27.79,27.5805,27.5805,507,0
+IWFG.US,D,20221116,000000,27.3581,27.3581,27.3581,27.3581,10,0
+IWFG.US,D,20221117,000000,27.06,27.0738,27.06,27.0738,400,0
+IWFG.US,D,20221118,000000,27.2249,27.2249,27.2249,27.2249,1,0
+IWFG.US,D,20221121,000000,27.0716,27.0716,27.0716,27.0716,10,0
+IWFG.US,D,20221122,000000,27.4235,27.4235,27.4235,27.4235,77,0
+IWFG.US,D,20221123,000000,27.68,27.68,27.63,27.6383,1000,0
+IWFG.US,D,20221125,000000,27.631,27.631,27.631,27.631,1,0
+IWFG.US,D,20221128,000000,27.2697,27.2697,27.2697,27.2697,4,0
+IWFG.US,D,20221129,000000,27.22,27.22,27.1766,27.1766,369,0
+IWFG.US,D,20221130,000000,26.55,28.1345,26.47,28.1345,24590,0
+IWFG.US,D,20221201,000000,28.22,28.2961,28.22,28.2961,202,0
+IWFG.US,D,20221202,000000,28.0777,28.0777,28.0777,28.0777,50,0
+IWFG.US,D,20221205,000000,27.6083,27.6083,27.6083,27.6083,2,0
+IWFG.US,D,20221206,000000,27.2056,27.2056,27.2056,27.2056,5,0
+IWFG.US,D,20221207,000000,27.16,27.16,27.1496,27.1496,103,0
+IWFG.US,D,20221208,000000,27.42,27.4787,27.42,27.4787,367,0
+IWFG.US,D,20221209,000000,27.0887,27.0887,27.0887,27.0887,50,0
+IWFG.US,D,20221212,000000,27.5188,27.5188,27.5188,27.5188,50,0
+IWFG.US,D,20221213,000000,27.8974,27.8974,27.8974,27.8974,2,0
+IWFG.US,D,20221214,000000,27.7545,27.7545,27.7545,27.7545,50,0
+IWFG.US,D,20221215,000000,26.8642,26.8642,26.8642,26.8642,3,0
+IWFG.US,D,20221216,000000,26.5559,26.5559,26.5559,26.5559,2,0
+IWFG.US,D,20221219,000000,26.2185,26.2185,26.2185,26.2185,3,0
+IWFG.US,D,20221220,000000,26.2215,26.2215,26.2215,26.2215,2,0
+IWFG.US,D,20221221,000000,26.56,26.56,26.5483,26.5483,1506,0
+IWFG.US,D,20221222,000000,26.12,26.12,26.12,26.12,10,0
+IWFG.US,D,20221223,000000,26.2,26.21,26.1911,26.1911,2318,0
+IWFG.US,D,20221227,000000,26.15,26.15,26.0728,26.0728,146,0
+IWFG.US,D,20221228,000000,25.78,25.8004,25.78,25.781,408,0
+IWFG.US,D,20221229,000000,26.32,26.37,26.3075,26.3075,1800,0
+IWFG.US,D,20221230,000000,26.02,26.1666,26.02,26.1666,292,0
+IWFG.US,D,20230103,000000,25.8892,25.9815,25.8892,25.9815,2343,0
+IWFG.US,D,20230104,000000,26.29,26.29,26.1,26.1344,700,0
+IWFG.US,D,20230105,000000,25.74,25.7901,25.6726,25.6726,2200,0
+IWFG.US,D,20230106,000000,26.2893,26.2893,26.2893,26.2893,1,0
+IWFG.US,D,20230109,000000,26.4401,26.4554,26.44,26.4554,2005,0
+IWFG.US,D,20230110,000000,26.7587,26.7587,26.7587,26.7587,1,0
+IWFG.US,D,20230111,000000,27.0986,27.0986,27.0986,27.0986,1,0
+IWFG.US,D,20230112,000000,27.2322,27.2322,27.2322,27.2322,1,0
+IWFG.US,D,20230113,000000,27.351,27.351,27.351,27.351,1,0
+IWFG.US,D,20230117,000000,27.37,27.3851,27.37,27.3851,300,0
+IWFG.US,D,20230118,000000,27.0186,27.0186,27.0186,27.0186,1,0
+IWFG.US,D,20230119,000000,26.8018,26.8018,26.8018,26.8018,1,0
+IWFG.US,D,20230120,000000,27.4029,27.4029,27.4029,27.4029,1,0
+IWFG.US,D,20230123,000000,27.7872,27.7872,27.7872,27.7872,1,0
+IWFG.US,D,20230124,000000,27.6642,27.6642,27.6642,27.6642,30,0
+IWFG.US,D,20230125,000000,27.5899,27.5899,27.5899,27.5899,1,0
+IWFG.US,D,20230126,000000,27.9511,27.9511,27.9511,27.9511,1,0
+IWFG.US,D,20230127,000000,27.9656,27.9656,27.9656,27.9656,1,0
+IWFG.US,D,20230130,000000,27.5788,27.5788,27.5788,27.5788,30,0
+IWFG.US,D,20230131,000000,27.9501,27.9501,27.9501,27.9501,1,0
+IWFG.US,D,20230201,000000,28.3953,28.3953,28.3953,28.3953,1,0
+IWFG.US,D,20230202,000000,28.7544,28.7544,28.7544,28.7544,1,0
+IWFG.US,D,20230203,000000,28.3516,28.3516,28.3516,28.3516,1,0
+IWFG.US,D,20230206,000000,28.0643,28.0643,28.0643,28.0643,12,0
+IWFG.US,D,20230207,000000,28.5818,28.5818,28.5818,28.5818,10,0
+IWFG.US,D,20230208,000000,28.225,28.225,28.225,28.225,10,0
+IWFG.US,D,20230209,000000,28.0523,28.0523,28.0523,28.0523,1,0
+IWFG.US,D,20230210,000000,27.9443,27.9443,27.9443,27.9443,1,0
+IWFG.US,D,20230213,000000,28.2886,28.2886,28.2886,28.2886,1,0
+IWFG.US,D,20230214,000000,27.37,28.4521,27.37,28.4521,1,0
+IWFG.US,D,20230215,000000,28.6039,28.6039,28.6039,28.6039,1,0
+IWFG.US,D,20230216,000000,28.1506,28.1506,28.1506,28.1506,1,0
+IWFG.US,D,20230217,000000,28.0069,28.0069,28.0069,28.0069,3,0
+IWFG.US,D,20230221,000000,27.4826,27.4826,27.4826,27.4826,1,0
+IWFG.US,D,20230222,000000,27.5079,27.5079,27.5079,27.5079,1,0
+IWFG.US,D,20230223,000000,27.832,27.832,27.832,27.832,1,0
+IWFG.US,D,20230224,000000,27.47,27.47,27.47,27.47,1,0
+IWFG.US,D,20230227,000000,27.6913,27.6913,27.6913,27.6913,3,0
+IWFG.US,D,20230228,000000,27.6124,27.6124,27.6124,27.6124,13,0
+IWFG.US,D,20230301,000000,27.37,27.5118,27.37,27.5118,2,0
+IWFG.US,D,20230302,000000,27.7772,27.7772,27.7772,27.7772,2,0
+IWFG.US,D,20230303,000000,28.2148,28.2148,28.2148,28.2148,2,0
+IWFG.US,D,20230306,000000,28.0921,28.0921,28.0921,28.0921,11,0
+IWFG.US,D,20230307,000000,27.7211,27.7211,27.7211,27.7211,11,0
+IWFG.US,D,20230308,000000,27.8956,27.8956,27.8956,27.8956,11,0
+IWFG.US,D,20230309,000000,27.4652,27.4652,27.4652,27.4652,11,0
+IWFG.US,D,20230310,000000,26.9291,26.9291,26.9291,26.9291,114,0
+IWFG.US,D,20230313,000000,27.37,27.37,26.999,26.999,11,0
+IWFG.US,D,20230314,000000,27.4472,27.4472,27.4472,27.4472,11,0
+IWFG.US,D,20230315,000000,27.1086,27.1086,27.1086,27.1086,11,0
+IWFG.US,D,20230316,000000,27.7664,27.7664,27.7664,27.7664,11,0
+IWFG.US,D,20230317,000000,27.5474,27.5474,27.5474,27.5474,11,0
+IWFG.US,D,20230320,000000,27.7488,27.7488,27.7488,27.7488,11,0
+IWFG.US,D,20230321,000000,28.0974,28.0974,28.0974,28.0974,11,0
+IWFG.US,D,20230322,000000,27.8162,27.8162,27.8162,27.8162,11,0
+IWFG.US,D,20230323,000000,27.9789,27.9789,27.9789,27.9789,11,0
+IWFG.US,D,20230324,000000,27.8723,27.8723,27.8723,27.8723,11,0
+IWFG.US,D,20230327,000000,27.9818,27.9818,27.9818,27.9818,11,0
+IWFG.US,D,20230328,000000,27.8913,27.8913,27.8913,27.8913,11,0
+IWFG.US,D,20230329,000000,28.2756,28.2756,28.2756,28.2756,11,0
+IWFG.US,D,20230330,000000,28.5126,28.5126,28.5126,28.5126,1,0
+IWFG.US,D,20230331,000000,28.9867,28.9867,28.9867,28.9867,1,0
+IWFG.US,D,20230403,000000,29.0253,29.1212,29.02,29.1212,4449,0
+IWFG.US,D,20230404,000000,28.9531,28.9531,28.9531,28.9531,1,0
+IWFG.US,D,20230405,000000,28.65,28.7466,28.65,28.7466,1000,0
+IWFG.US,D,20230406,000000,28.7236,28.7236,28.7236,28.7236,3,0
+IWFG.US,D,20230410,000000,28.8307,28.8307,28.8307,28.8307,1,0
+IWFG.US,D,20230411,000000,28.89,28.89,28.8671,28.8671,498,0
+IWFG.US,D,20230412,000000,28.7505,28.7505,28.7505,28.7505,1,0
+IWFG.US,D,20230413,000000,29.1584,29.1584,29.1584,29.1584,10,0
+IWFG.US,D,20230414,000000,29.1157,29.1157,29.1157,29.1157,10,0
+IWFG.US,D,20230417,000000,29.134,29.134,29.134,29.134,10,0
+IWFG.US,D,20230418,000000,29.322,29.322,29.322,29.322,10,0
+IWFG.US,D,20230419,000000,29.3251,29.3251,29.3251,29.3251,10,0
+IWFG.US,D,20230420,000000,29.2563,29.2563,29.2563,29.2563,10,0
+IWFG.US,D,20230421,000000,29.16,29.2168,29.16,29.2168,344,0
+IWFG.US,D,20230424,000000,29.2206,29.2206,29.2206,29.2206,2,0
+IWFG.US,D,20230425,000000,28.577,28.577,28.577,28.577,27,0
+IWFG.US,D,20230426,000000,28.7549,28.7549,28.7549,28.7549,27,0
+IWFG.US,D,20230427,000000,29.0899,29.0899,29.0899,29.0899,1,0
+IWFG.US,D,20230428,000000,29.4181,29.4181,29.4181,29.4181,3,0
+IWFG.US,D,20230501,000000,29.5175,29.5175,29.5175,29.5175,1,0
+IWFG.US,D,20230502,000000,29.268,29.268,29.268,29.268,27,0
+IWFG.US,D,20230503,000000,29.1282,29.1282,29.1282,29.1282,27,0
+IWFG.US,D,20230504,000000,28.9675,28.9675,28.9675,28.9675,157,0
+IWFG.US,D,20230505,000000,29.436,29.436,29.436,29.436,10,0
+IWFG.US,D,20230508,000000,29.4835,29.4835,29.4835,29.4835,10,0
+IWFG.US,D,20230509,000000,29.3341,29.3341,29.3341,29.3341,10,0
+IWFG.US,D,20230510,000000,29.549,29.549,29.549,29.549,10,0
+IWFG.US,D,20230511,000000,29.4833,29.4833,29.4833,29.4833,10,0
+IWFG.US,D,20230512,000000,29.4711,29.4711,29.4711,29.4711,10,0
+IWFG.US,D,20230515,000000,29.5896,29.5896,29.5896,29.5896,10,0
+IWFG.US,D,20230516,000000,29.5567,29.5567,29.5567,29.5567,10,0
+IWFG.US,D,20230517,000000,29.9379,29.9379,29.9379,29.9379,10,0
+IWFG.US,D,20230518,000000,30.498,30.498,30.498,30.498,10,0
+IWFG.US,D,20230519,000000,30.4046,30.4046,30.4046,30.4046,10,0
+IWFG.US,D,20230522,000000,30.4236,30.4236,30.4236,30.4236,10,0
+IWFG.US,D,20230523,000000,29.8609,29.8609,29.8609,29.8609,10,0
+IWFG.US,D,20230524,000000,29.5704,29.5704,29.5704,29.5704,3,0
+IWFG.US,D,20230525,000000,30.3318,30.3318,30.3318,30.3318,10,0
+IWFG.US,D,20230526,000000,30.8317,30.8317,30.8317,30.8317,10,0
+IWFG.US,D,20230530,000000,30.804,30.804,30.804,30.804,10,0
+IWFG.US,D,20230531,000000,30.6221,30.6221,30.6221,30.6221,3,0
+IWFG.US,D,20230601,000000,30.9516,30.9516,30.9516,30.9516,1,0
+IWFG.US,D,20230602,000000,31.2261,31.2261,31.2261,31.2261,1,0
+IWFG.US,D,20230605,000000,31.22,31.22,31.2163,31.2163,1722,0
+IWFG.US,D,20230606,000000,31.2133,31.2133,31.2133,31.2133,1,0
+IWFG.US,D,20230607,000000,30.6725,30.6725,30.6725,30.6725,1,0
+IWFG.US,D,20230608,000000,30.9209,30.9209,30.9209,30.9209,1,0
+IWFG.US,D,20230609,000000,30.9638,30.9638,30.9638,30.9638,1,0
+IWFG.US,D,20230612,000000,31.3831,31.3831,31.3831,31.3831,2,0
+IWFG.US,D,20230613,000000,31.7062,31.7062,31.7062,31.7062,1,0
+IWFG.US,D,20230614,000000,31.7995,31.7995,31.7995,31.7995,30,0
+IWFG.US,D,20230615,000000,32.1661,32.1661,32.1661,32.1661,1,0
+IWFG.US,D,20230616,000000,31.875,31.875,31.875,31.875,18,0
+IWFG.US,D,20230620,000000,31.7959,31.7959,31.7959,31.7959,1,0
+IWFG.US,D,20230621,000000,31.612,31.612,31.612,31.612,1,0
+IWFG.US,D,20230622,000000,31.8279,31.8279,31.8279,31.8279,1,0
+IWFG.US,D,20230623,000000,31.5944,31.5944,31.5944,31.5944,3,0
+IWFG.US,D,20230626,000000,31.3379,31.3379,31.3379,31.3379,1,0
+IWFG.US,D,20230627,000000,31.8019,31.8019,31.8019,31.8019,3,0
+IWFG.US,D,20230628,000000,31.8124,31.8124,31.8124,31.8124,1,0
+IWFG.US,D,20230629,000000,31.8955,31.8955,31.8955,31.8955,11,0
+IWFG.US,D,20230630,000000,32.4026,32.4026,32.4026,32.4026,1,0
+IWFG.US,D,20230703,000000,32.298,32.298,32.298,32.298,1,0
+IWFG.US,D,20230705,000000,32.1702,32.1702,32.1702,32.1702,1,0
+IWFG.US,D,20230706,000000,31.9354,31.9354,31.9354,31.9354,48,0
+IWFG.US,D,20230707,000000,31.8298,31.8298,31.8298,31.8298,5,0
+IWFG.US,D,20230710,000000,31.9633,31.9633,31.9633,31.9633,3,0
+IWFG.US,D,20230711,000000,32.0158,32.0158,32.0158,32.0158,1,0
+IWFG.US,D,20230712,000000,32.4045,32.4045,32.4045,32.4045,1,0
+IWFG.US,D,20230713,000000,32.8683,32.8683,32.8683,32.8683,6,0
+IWFG.US,D,20230714,000000,32.9703,32.9703,32.9703,32.9703,1,0
+IWFG.US,D,20230717,000000,33.3113,33.3113,33.3113,33.3113,23,0
+IWFG.US,D,20230718,000000,33.6182,33.6745,33.6182,33.6745,184,0
+IWFG.US,D,20230719,000000,33.4609,33.4609,33.4609,33.4609,45,0
+IWFG.US,D,20230720,000000,32.9037,32.9037,32.9037,32.9037,6,0
+IWFG.US,D,20230721,000000,32.8407,32.8407,32.8407,32.8407,100,0
+IWFG.US,D,20230724,000000,32.7709,32.7709,32.7709,32.7709,1,0
+IWFG.US,D,20230725,000000,33.14,33.14,33.0954,33.0954,303,0
+IWFG.US,D,20230726,000000,32.8122,32.8122,32.8122,32.8122,2,0
+IWFG.US,D,20230727,000000,32.6157,32.6157,32.6157,32.6157,1,0
+IWFG.US,D,20230728,000000,33.0516,33.0516,33.0516,33.0516,2,0
+IWFG.US,D,20230731,000000,33.1172,33.1172,33.1172,33.1172,1,0
+IWFG.US,D,20230801,000000,33.1321,33.1321,33.1321,33.1321,1,0
+IWFG.US,D,20230802,000000,32.4421,32.4421,32.4421,32.4421,2,0
+IWFG.US,D,20230803,000000,32.3604,32.3604,32.3604,32.3604,1,0
+IWFG.US,D,20230804,000000,32.2043,32.2043,32.2043,32.2043,1,0
+IWFG.US,D,20230807,000000,32.578,32.578,32.578,32.578,1,0
+IWFG.US,D,20230808,000000,32.28,32.28,32.28,32.28,1,0
+IWFG.US,D,20230809,000000,32.0025,32.0025,32.0025,32.0025,1,0
+IWFG.US,D,20230810,000000,32.0445,32.0445,32.0445,32.0445,1,0
+IWFG.US,D,20230811,000000,31.92,31.92,31.92,31.92,100,0
+IWFG.US,D,20230814,000000,32.2108,32.2108,32.2108,32.2108,1,0
+IWFG.US,D,20230815,000000,31.9736,31.9736,31.9736,31.9736,1,0
+IWFG.US,D,20230816,000000,31.67,31.67,31.67,31.67,1,0
+IWFG.US,D,20230817,000000,31.3596,31.3596,31.3596,31.3596,1,0
+IWFG.US,D,20230818,000000,31.2045,31.2045,31.2045,31.2045,3,0
+IWFG.US,D,20230821,000000,31.6091,31.6091,31.6091,31.6091,3,0
+IWFG.US,D,20230822,000000,31.63,31.63,31.63,31.63,100,0
+IWFG.US,D,20230823,000000,32.0075,32.0075,32.0075,32.0075,10,0
+IWFG.US,D,20230824,000000,31.4742,31.4742,31.4742,31.4742,6,0
+IWFG.US,D,20230825,000000,31.6966,31.6966,31.6966,31.6966,2,0
+IWFG.US,D,20230828,000000,31.9322,31.9322,31.9322,31.9322,2,0
+IWFG.US,D,20230829,000000,32.47,32.47,32.4496,32.4496,304,0
+IWFG.US,D,20230830,000000,32.6442,32.6442,32.6442,32.6442,2,0
+IWFG.US,D,20230831,000000,32.6309,32.6309,32.6309,32.6309,2,0
+IWFG.US,D,20230901,000000,32.6908,32.6908,32.6908,32.6908,2,0
+IWFG.US,D,20230905,000000,32.6455,32.6455,32.6455,32.6455,4,0
+IWFG.US,D,20230906,000000,32.4745,32.4745,32.4745,32.4745,4,0
+IWFG.US,D,20230907,000000,32.2657,32.2657,32.2657,32.2657,23,0
+IWFG.US,D,20230908,000000,32.2787,32.2787,32.2787,32.2787,4,0
+IWFG.US,D,20230911,000000,32.4839,32.4839,32.4839,32.4839,3,0
+IWFG.US,D,20230912,000000,32.208,32.208,32.208,32.208,4,0
+IWFG.US,D,20230913,000000,32.2781,32.2781,32.2781,32.2781,25,0
+IWFG.US,D,20230914,000000,32.5622,32.5622,32.534,32.534,171,0
+IWFG.US,D,20230915,000000,31.9851,31.9851,31.9851,31.9851,25,0
+IWFG.US,D,20230918,000000,32.12,32.12,32.1029,32.1029,101,0
+IWFG.US,D,20230919,000000,32.0347,32.0347,32.0347,32.0347,25,0
+IWFG.US,D,20230920,000000,31.6304,31.6304,31.6304,31.6304,187,0
+IWFG.US,D,20230921,000000,31.0253,31.0253,31.0253,31.0253,25,0
+IWFG.US,D,20230922,000000,31.1218,31.1218,31.1218,31.1218,25,0
+IWFG.US,D,20230925,000000,31.2527,31.2527,31.2527,31.2527,3,0
+IWFG.US,D,20230926,000000,30.7934,30.7934,30.7934,30.7934,79,0
+IWFG.US,D,20230927,000000,30.8791,30.8791,30.8791,30.8791,1,0
+IWFG.US,D,20230928,000000,31.2591,31.2591,31.2591,31.2591,1,0
+IWFG.US,D,20230929,000000,31.1669,31.1669,31.1669,31.1669,78,0
+IWFG.US,D,20231002,000000,31.3781,31.3781,31.3781,31.3781,78,0
+IWFG.US,D,20231003,000000,31.15,31.162,30.8382,30.8382,3604,0
+IWFG.US,D,20231004,000000,31.315,31.315,31.315,31.315,78,0
+IWFG.US,D,20231005,000000,31.2283,31.2283,31.2283,31.2283,4,0
+IWFG.US,D,20231006,000000,31.7621,31.7621,31.7621,31.7621,78,0
+IWFG.US,D,20231009,000000,31.813,31.813,31.813,31.813,2,0
+IWFG.US,D,20231010,000000,32.06,32.06,32.0306,32.0306,162,0
+IWFG.US,D,20231011,000000,32.2139,32.2139,32.2139,32.2139,52,0
+IWFG.US,D,20231012,000000,32.41,32.41,32.1509,32.1509,302,0
+IWFG.US,D,20231013,000000,31.7924,31.7924,31.7924,31.7924,3,0
+IWFG.US,D,20231016,000000,32.1628,32.1628,32.1628,32.1628,3,0
+IWFG.US,D,20231017,000000,32.1277,32.1277,32.1277,32.1277,11,0
+IWFG.US,D,20231018,000000,31.5548,31.5548,31.5548,31.5548,63,0
+IWFG.US,D,20231019,000000,31.4033,31.4033,31.4033,31.4033,2,0
+IWFG.US,D,20231020,000000,30.935,31.03,30.9303,30.9303,265,0
+IWFG.US,D,20231023,000000,31.0369,31.0369,31.0369,31.0369,1,0
+IWFG.US,D,20231024,000000,31.3466,31.3466,31.3466,31.3466,4,0
+IWFG.US,D,20231025,000000,30.7588,30.7588,30.7588,30.7588,3,0
+IWFG.US,D,20231026,000000,30.5537,30.59,30.3239,30.3239,603,0
+IWFG.US,D,20231027,000000,30.4203,30.4203,30.4203,30.4203,2,0
+IWFG.US,D,20231030,000000,30.9153,30.9153,30.9153,30.9153,1,0
+IWFG.US,D,20231031,000000,30.9993,30.9993,30.9993,30.9993,34,0
+IWFG.US,D,20231101,000000,31.56,31.56,31.5413,31.5413,149,0
+IWFG.US,D,20231102,000000,32.1087,32.1087,32.1087,32.1087,25,0
+IWFG.US,D,20231103,000000,32.4534,32.4534,32.4534,32.4534,20,0
+IWFG.US,D,20231106,000000,32.6233,32.6233,32.6233,32.6233,6,0
+IWFG.US,D,20231107,000000,32.8501,32.8501,32.8501,32.8501,18,0
+IWFG.US,D,20231108,000000,33.0149,33.0149,33.0149,33.0149,15,0
+IWFG.US,D,20231109,000000,32.8799,32.8799,32.8799,32.8799,9,0
+IWFG.US,D,20231110,000000,33.637,33.637,33.637,33.637,76,0
+IWFG.US,D,20231113,000000,33.6468,33.6468,33.6468,33.6468,3,0
+IWFG.US,D,20231114,000000,34.1762,34.1762,34.1762,34.1762,24,0
+IWFG.US,D,20231115,000000,34.0892,34.0892,34.0892,34.0892,1,0
+IWFG.US,D,20231116,000000,34.2587,34.2587,34.2587,34.2587,3,0
+IWFG.US,D,20231117,000000,34.3341,34.3341,34.3341,34.3341,5,0
+IWFG.US,D,20231120,000000,34.55,34.7214,34.5499,34.7214,410,0
+IWFG.US,D,20231121,000000,34.6366,34.6366,34.6366,34.6366,17,0
+IWFG.US,D,20231122,000000,34.81,34.81,34.81,34.81,1,0
+IWFG.US,D,20231124,000000,34.7781,34.7781,34.7781,34.7781,7,0
+IWFG.US,D,20231127,000000,34.6777,34.6777,34.6777,34.6777,2,0
+IWFG.US,D,20231128,000000,34.5839,34.5839,34.5839,34.5839,1,0
+IWFG.US,D,20231129,000000,34.5369,34.5369,34.5369,34.5369,4,0
+IWFG.US,D,20231130,000000,34.5167,34.5167,34.5167,34.5167,3,0
+IWFG.US,D,20231201,000000,34.6117,34.6117,34.6117,34.6117,12,0
+IWFG.US,D,20231204,000000,34.23,34.2798,34.22,34.2798,737,0
+IWFG.US,D,20231205,000000,34.3581,34.3581,34.3581,34.3581,3,0
+IWFG.US,D,20231206,000000,34.1344,34.1344,34.1344,34.1344,32,0
+IWFG.US,D,20231207,000000,34.5262,34.5262,34.5262,34.5262,3,0
+IWFG.US,D,20231208,000000,34.7368,34.7368,34.7368,34.7368,7,0
+IWFG.US,D,20231211,000000,35.0377,35.0377,35.0377,35.0377,2,0
+IWFG.US,D,20231212,000000,35.4723,35.4723,35.4723,35.4723,2,0
+IWFG.US,D,20231213,000000,35.8172,35.8172,35.8172,35.8172,1,0
+IWFG.US,D,20231214,000000,35.6312,35.6312,35.6312,35.6312,2,0
+IWFG.US,D,20231215,000000,35.5686,35.5686,35.5686,35.5686,6,0
+IWFG.US,D,20231218,000000,35.8828,35.8828,35.8828,35.8828,108,0
+IWFG.US,D,20231219,000000,35.986,35.9949,35.986,35.9949,147,0
+IWFG.US,D,20231220,000000,35.5341,35.5341,35.5341,35.5341,14,0
+IWFG.US,D,20231221,000000,35.8725,35.8725,35.8725,35.8725,2,0
+IWFG.US,D,20231222,000000,35.8657,35.8657,35.808,35.808,156,0
+IWFG.US,D,20231226,000000,35.9158,35.9158,35.9158,35.9158,4,0
+IWFG.US,D,20231227,000000,35.939,35.939,35.916,35.916,156,0
+IWFG.US,D,20231228,000000,35.9467,35.9467,35.9467,35.9467,1,0
+IWFG.US,D,20231229,000000,35.8474,35.8474,35.8474,35.8474,7,0
+IWFG.US,D,20240102,000000,35.2124,35.2124,35.2124,35.2124,57,0
+IWFG.US,D,20240103,000000,34.913,34.913,34.913,34.913,6,0
+IWFG.US,D,20240104,000000,34.8069,34.8069,34.8069,34.8069,15,0
+IWFG.US,D,20240105,000000,34.8568,34.8568,34.8568,34.8568,122,0
+IWFG.US,D,20240108,000000,35.5029,35.5029,35.5029,35.5029,22,0
+IWFG.US,D,20240109,000000,35.67,35.67,35.6324,35.6324,274,0
+IWFG.US,D,20240110,000000,36.0969,36.0969,36.0969,36.0969,2,0
+IWFG.US,D,20240111,000000,36.17,36.2569,36.16,36.2569,510,0
+IWFG.US,D,20240112,000000,36.3259,36.3259,36.3259,36.3259,30,0
+IWFG.US,D,20240116,000000,36.3069,36.3069,36.3069,36.3069,3,0
+IWFG.US,D,20240117,000000,36.16,36.2513,36.16,36.2513,107,0
+IWFG.US,D,20240118,000000,36.7282,36.7282,36.7282,36.7282,20,0
+IWFG.US,D,20240119,000000,37.3144,37.3144,37.3144,37.3144,18,0
+IWFG.US,D,20240122,000000,37.55,37.55,37.495,37.495,103,0
+IWFG.US,D,20240123,000000,37.44,37.6518,37.44,37.6518,582,0
+IWFG.US,D,20240124,000000,38.0413,38.0413,38.0413,38.0413,20,0
+IWFG.US,D,20240125,000000,38.1433,38.1433,38.1433,38.1433,80,0
+IWFG.US,D,20240126,000000,38.23,38.23,38.1456,38.1456,580,0
+IWFG.US,D,20240129,000000,38.27,38.5938,38.27,38.5938,322,0
+IWFG.US,D,20240130,000000,38.4672,38.4672,38.4672,38.4672,2,0
+IWFG.US,D,20240131,000000,37.856,37.856,37.856,37.856,100,0
+IWFG.US,D,20240201,000000,38.3528,38.3528,38.3528,38.3528,65,0
+IWFG.US,D,20240202,000000,39.2157,39.2157,39.2157,39.2157,1,0
+IWFG.US,D,20240205,000000,39.2299,39.2299,39.2299,39.2299,2,0
+IWFG.US,D,20240206,000000,39.1579,39.1579,39.1579,39.1579,15,0
+IWFG.US,D,20240207,000000,39.7359,39.7359,39.7359,39.7359,22,0
+IWFG.US,D,20240208,000000,39.7749,39.7749,39.7749,39.7749,37,0
+IWFG.US,D,20240209,000000,40.2523,40.2523,40.2523,40.2523,1,0
+IWFG.US,D,20240212,000000,39.9305,39.9305,39.9305,39.9305,53,0
+IWFG.US,D,20240213,000000,39.3263,39.3263,39.3263,39.3263,11,0
+IWFG.US,D,20240214,000000,39.8334,39.8334,39.8334,39.8334,27,0
+IWFG.US,D,20240215,000000,39.8904,39.8904,39.8904,39.8904,29,0
+IWFG.US,D,20240216,000000,39.6529,39.6529,39.6529,39.6529,1,0
+IWFG.US,D,20240220,000000,39.2735,39.2735,39.2735,39.2735,3,0
+IWFG.US,D,20240221,000000,39.3292,39.3292,39.3292,39.3292,7,0
+IWFG.US,D,20240222,000000,40.6876,40.6876,40.6876,40.6876,13,0
+IWFG.US,D,20240223,000000,40.91,40.91,40.6209,40.6209,893,0
+IWFG.US,D,20240226,000000,40.5416,40.5416,40.5416,40.5416,6,0
+IWFG.US,D,20240227,000000,40.3769,40.46,40.3769,40.46,1165,0
+IWFG.US,D,20240228,000000,40.2764,40.2764,40.2764,40.2764,3,0
+IWFG.US,D,20240229,000000,40.6255,40.6255,40.6255,40.6255,1,0
+IWFG.US,D,20240301,000000,40.85,41.1702,40.8201,41.1702,842,0
+IWFG.US,D,20240304,000000,41.0966,41.0966,41.0966,41.0966,25,0
+IWFG.US,D,20240305,000000,40.3951,40.3951,40.3951,40.3951,2,0
+IWFG.US,D,20240306,000000,40.6678,40.6678,40.6678,40.6678,6,0
+IWFG.US,D,20240307,000000,41.5,41.5,41.4626,41.4626,305,0
+IWFG.US,D,20240308,000000,40.8362,40.8362,40.8362,40.8362,11,0
+IWFG.US,D,20240311,000000,40.41,40.5074,40.41,40.5074,241,0
+IWFG.US,D,20240312,000000,41.3168,41.3168,41.3168,41.3168,5,0
+IWFG.US,D,20240313,000000,41.1508,41.1508,41.1508,41.1508,79,0
+IWFG.US,D,20240314,000000,41.32,41.32,41.2251,41.2251,405,0
+IWFG.US,D,20240315,000000,40.85,40.85,40.79,40.8155,332,0
+IWFG.US,D,20240318,000000,41.3,41.3,41.0511,41.0511,601,0
+IWFG.US,D,20240319,000000,41.3185,41.348,41.3185,41.348,337,0
+IWFG.US,D,20240320,000000,41.8123,41.8123,41.8123,41.8123,11,0
+IWFG.US,D,20240321,000000,42.3199,42.3199,42.1975,42.1975,1060,0
+IWFG.US,D,20240322,000000,42.2661,42.2661,42.2661,42.2661,3,0
+IWFG.US,D,20240325,000000,42.0259,42.0259,42.0259,42.0259,52,0
+IWFG.US,D,20240326,000000,41.9392,41.9392,41.9392,41.9392,12,0
+IWFG.US,D,20240327,000000,41.8688,41.8688,41.8688,41.8688,57,0
+IWFG.US,D,20240328,000000,41.8874,41.8874,41.8874,41.8874,9,0
+IWFG.US,D,20240401,000000,41.8779,41.8779,41.8779,41.8779,13,0
+IWFG.US,D,20240402,000000,41.3397,41.5311,41.3397,41.5311,1144,0
+IWFG.US,D,20240403,000000,41.7046,41.7046,41.7046,41.7046,75,0
+IWFG.US,D,20240404,000000,41.132,41.132,41.132,41.132,47,0
+IWFG.US,D,20240405,000000,41.8936,41.8936,41.8936,41.8936,24,0
+IWFG.US,D,20240408,000000,41.8343,41.8343,41.8343,41.8343,159,0
+IWFG.US,D,20240409,000000,41.7357,41.7357,41.7357,41.7357,5,0
+IWFG.US,D,20240410,000000,41.5848,41.5848,41.5848,41.5848,4,0
+IWFG.US,D,20240411,000000,42.1029,42.1029,42.1029,42.1029,15,0
+IWFG.US,D,20240412,000000,41.49,41.49,41.4481,41.4481,365,0
+IWFG.US,D,20240415,000000,41.49,41.49,40.8453,40.8453,1043,0
+IWFG.US,D,20240416,000000,41.07,41.19,41.07,41.0793,542,0
+IWFG.US,D,20240417,000000,40.91,40.91,40.52,40.6068,406,0
+IWFG.US,D,20240418,000000,40.69,40.69,40.3795,40.3795,303,0
+IWFG.US,D,20240419,000000,39.92,39.92,39.38,39.38,498,0
+IWFG.US,D,20240422,000000,39.7625,39.7625,39.7625,39.7625,4,0
+IWFG.US,D,20240423,000000,40.4382,40.4382,40.4382,40.4382,2,0
+IWFG.US,D,20240424,000000,40.4129,40.4129,40.4129,40.4129,8,0
+IWFG.US,D,20240425,000000,40.151,40.151,40.151,40.151,6,0
+IWFG.US,D,20240426,000000,40.9392,40.9392,40.9392,40.9392,3,0
+IWFG.US,D,20240429,000000,40.7505,40.7505,40.7505,40.7505,1,0
+IWFG.US,D,20240430,000000,40.0901,40.0901,40.0901,40.0901,8,0
+IWFG.US,D,20240501,000000,39.8842,39.8842,39.8842,39.8842,5,0
+IWFG.US,D,20240502,000000,40.2428,40.2428,40.2428,40.2428,14,0
+IWFG.US,D,20240503,000000,40.9574,40.9574,40.9574,40.9574,10,0
+IWFG.US,D,20240506,000000,41.5355,41.5355,41.5355,41.5355,2,0
+IWFG.US,D,20240507,000000,41.6363,41.6363,41.6363,41.6363,7,0
+IWFG.US,D,20240508,000000,41.6624,41.6624,41.6624,41.6624,11,0
+IWFG.US,D,20240509,000000,41.8214,41.8214,41.8214,41.8214,2,0
+IWFG.US,D,20240510,000000,42.0113,42.0113,42.0113,42.0113,3,0
+IWFG.US,D,20240513,000000,41.796,41.796,41.796,41.796,1,0
+IWFG.US,D,20240514,000000,41.7798,42.0659,41.7798,42.0659,414,0
+IWFG.US,D,20240515,000000,42.8068,42.8068,42.8068,42.8068,8,0
+IWFG.US,D,20240516,000000,42.5668,42.5668,42.5668,42.5668,3,0
+IWFG.US,D,20240517,000000,42.5301,42.5301,42.5301,42.5301,1,0
+IWFG.US,D,20240520,000000,42.8015,42.8015,42.8015,42.8015,2,0
+IWFG.US,D,20240521,000000,42.9722,42.9722,42.9722,42.9722,2,0
+IWFG.US,D,20240522,000000,42.94,42.9922,42.94,42.9922,305,0
+IWFG.US,D,20240523,000000,42.9514,42.9514,42.9514,42.9514,17,0
+IWFG.US,D,20240524,000000,43.14,43.1525,43.0643,43.0643,808,0
+IWFG.US,D,20240528,000000,43.2416,43.2416,43.2416,43.2416,35,0
+IWFG.US,D,20240529,000000,42.9346,42.9346,42.9346,42.9346,84,0
+IWFG.US,D,20240530,000000,42.2943,42.2943,42.2943,42.2943,31,0
+IWFG.US,D,20240531,000000,42.13,42.2347,42.13,42.2347,196,0
+IWFG.US,D,20240603,000000,42.3951,42.3951,42.3951,42.3951,2,0
+IWFG.US,D,20240604,000000,42.6527,42.6527,42.6527,42.6527,50,0
+IWFG.US,D,20240605,000000,43.34,43.6117,43.3218,43.6117,29322,0
+IWFG.US,D,20240606,000000,43.7534,43.7534,43.61,43.6107,3936,0
+IWFG.US,D,20240607,000000,43.58,43.58,43.5109,43.5109,157,0
+IWFG.US,D,20240610,000000,43.78,43.78,43.6925,43.7604,755,0
+IWFG.US,D,20240611,000000,43.73,44.0425,43.73,44.0425,687,0
+IWFG.US,D,20240612,000000,44.82,44.8202,44.82,44.8202,336,0
+IWFG.US,D,20240613,000000,45,45,44.98,44.98,1129,0
+IWFG.US,D,20240614,000000,45.17,45.31,45.17,45.2599,6225,0
+IWFG.US,D,20240617,000000,45.38,45.8049,45.38,45.8049,287,0
+IWFG.US,D,20240618,000000,46.0216,46.0216,46.0216,46.0216,47,0
+IWFG.US,D,20240620,000000,45.6766,45.6766,45.6766,45.6766,105,0
+IWFG.US,D,20240621,000000,45.61,45.61,45.6048,45.6048,252,0
+IWFG.US,D,20240624,000000,44.96,44.96,44.96,44.96,257,0
+IWFG.US,D,20240625,000000,45.4099,45.5892,45.4099,45.5892,145,0
+IWFG.US,D,20240626,000000,45.7465,45.7465,45.7465,45.7465,65,0
+IWFG.US,D,20240627,000000,45.8551,45.8551,45.8245,45.8245,259,0
+IWFG.US,D,20240628,000000,45.6498,45.6498,45.6498,45.6498,437,0
+IWFG.US,D,20240701,000000,45.6393,45.7433,45.59,45.7433,560,0
+IWFG.US,D,20240702,000000,45.702,46.022,45.702,46.022,540,0
+IWFG.US,D,20240703,000000,46.3681,46.3681,46.3681,46.3681,6,0
+IWFG.US,D,20240705,000000,46.78,46.8388,46.78,46.8388,1363,0
+IWFG.US,D,20240708,000000,46.73,46.74,46.7165,46.7165,347,0
+IWFG.US,D,20240709,000000,46.875,46.875,46.588,46.588,231,0
+IWFG.US,D,20240710,000000,46.9965,46.9965,46.9965,46.9965,16,0
+IWFG.US,D,20240711,000000,46.1198,46.1198,46.1198,46.1198,118,0
+IWFG.US,D,20240712,000000,46.2238,46.2238,46.2238,46.2238,290,0
+IWFG.US,D,20240715,000000,46.2664,46.2664,46.2664,46.2664,33,0
+IWFG.US,D,20240716,000000,46.2852,46.2852,46.2852,46.2852,3,0
+IWFG.US,D,20240717,000000,44.93,44.93,44.8557,44.8557,39104,0
+IWFG.US,D,20240718,000000,44.27,44.6097,44.25,44.54,2056,0
+IWFG.US,D,20240719,000000,44.47,44.47,44.4549,44.4549,811,0
+IWFG.US,D,20240722,000000,45.1917,45.1917,45.1917,45.1917,177,0
+IWFG.US,D,20240723,000000,45.6226,45.6226,45.2719,45.2719,114,0
+IWFG.US,D,20240724,000000,43.7867,43.7867,43.7867,43.7867,24,0
+IWFG.US,D,20240725,000000,43.88,43.88,43.0857,43.0857,281,0
+IWFG.US,D,20240726,000000,43.4808,43.4808,43.4808,43.4808,187,0
+IWFG.US,D,20240729,000000,43.71,43.71,43.5733,43.5733,337,0
+IWFG.US,D,20240730,000000,43.2181,43.2181,43.2181,43.2181,88,0
+IWFG.US,D,20240731,000000,44.5773,44.5773,44.5773,44.5773,354,0
+IWFG.US,D,20240801,000000,43.44,43.44,43.4249,43.4249,278,0
+IWFG.US,D,20240802,000000,42.18,42.2008,41.97,42.2008,570,0
+IWFG.US,D,20240805,000000,40.02,41.4,40.02,40.892,1229,0
+IWFG.US,D,20240806,000000,41.6981,41.6981,41.6981,41.6981,72,0
+IWFG.US,D,20240807,000000,41.2364,41.2364,41.2364,41.2364,5,0
+IWFG.US,D,20240808,000000,42.4059,42.4059,42.4059,42.4059,102,0
+IWFG.US,D,20240809,000000,42.7463,42.7463,42.7463,42.7463,24,0
+IWFG.US,D,20240812,000000,42.8292,42.91,42.8191,42.8191,263,0
+IWFG.US,D,20240813,000000,43.6851,43.6851,43.6851,43.6851,34,0
+IWFG.US,D,20240814,000000,43.81,43.9291,43.81,43.9291,317,0
+IWFG.US,D,20240815,000000,44.9683,44.9683,44.9683,44.9683,8,0
+IWFG.US,D,20240816,000000,44.8806,44.8806,44.8806,44.8806,75,0
+IWFG.US,D,20240819,000000,45.4394,45.4394,45.4394,45.4394,5,0
+IWFG.US,D,20240820,000000,45.3909,45.3909,45.3909,45.3909,27,0
+IWFG.US,D,20240821,000000,45.6322,45.6322,45.6322,45.6322,92,0
+IWFG.US,D,20240822,000000,44.8835,44.8835,44.8835,44.8835,39,0
+IWFG.US,D,20240823,000000,45.4004,45.4004,45.4004,45.4004,186,0
+IWFG.US,D,20240826,000000,44.9066,44.9066,44.9066,44.9066,33,0
+IWFG.US,D,20240827,000000,45.1555,45.1555,45.1555,45.1555,287,0
+IWFG.US,D,20240828,000000,44.72,44.78,44.7199,44.7211,2560,0
+IWFG.US,D,20240829,000000,44.6748,44.6748,44.6748,44.6748,257,0
+IWFG.US,D,20240830,000000,45.2852,45.2852,45.2852,45.2852,32,0
+IWFG.US,D,20240903,000000,43.6509,43.6509,43.6509,43.6509,299,0
+IWFG.US,D,20240904,000000,43.5127,43.5127,43.5127,43.5127,122,0
+IWFG.US,D,20240905,000000,43.4664,43.4664,43.4664,43.4664,27,0
+IWFG.US,D,20240906,000000,42.4164,42.4164,42.4164,42.4164,79,0
+IWFG.US,D,20240909,000000,42.9164,42.9164,42.9164,42.9164,136,0
+IWFG.US,D,20240910,000000,43.3461,43.3461,43.3461,43.3461,210,0
+IWFG.US,D,20240911,000000,44.4071,44.4071,44.4071,44.4071,139,0
+IWFG.US,D,20240912,000000,44.8482,44.8482,44.8482,44.8482,161,0
+IWFG.US,D,20240913,000000,45.0858,45.0858,45.0858,45.0858,95,0
+IWFG.US,D,20240916,000000,44.9691,44.9691,44.9691,44.9691,333,0
+IWFG.US,D,20240917,000000,45.121,45.121,45.121,45.121,118,0
+IWFG.US,D,20240918,000000,44.9553,44.9553,44.9553,44.9553,118,0
+IWFG.US,D,20240919,000000,46.0687,46.0687,46.0687,46.0687,89,0
+IWFG.US,D,20240920,000000,45.9875,45.9875,45.9875,45.9875,311,0
+IWFG.US,D,20240923,000000,46.094,46.094,46.094,46.094,19,0
+IWFG.US,D,20240924,000000,46.2919,46.2919,46.2919,46.2919,7,0
+IWFG.US,D,20240925,000000,46.3883,46.3883,46.3883,46.3883,166,0
+IWFG.US,D,20240926,000000,46.8994,46.9,46.5725,46.5725,232,0
+IWFG.US,D,20240927,000000,46.1362,46.1362,46.1362,46.1362,15,0
+IWFG.US,D,20241001,000000,45.5842,45.5842,45.5842,45.5842,52,0
+IWFG.US,D,20241002,000000,45.6396,45.6396,45.6385,45.6385,633,0
+IWFG.US,D,20241003,000000,45.6019,45.6019,45.6019,45.6019,114,0
+IWFG.US,D,20241004,000000,46.05,46.1289,46.05,46.1289,199,0
+IWFG.US,D,20241007,000000,45.5923,45.5923,45.5923,45.5923,11,0
+IWFG.US,D,20241008,000000,46.4508,46.4508,46.4508,46.4508,13,0
+IWFG.US,D,20241009,000000,46.892,46.892,46.892,46.892,56,0
+IWFG.US,D,20241010,000000,46.83,46.8828,46.83,46.8828,633,0
+IWFG.US,D,20241011,000000,47.1355,47.1355,47.1355,47.1355,3,0
+IWFG.US,D,20241014,000000,47.5285,47.5285,47.5285,47.5285,12,0
+IWFG.US,D,20241015,000000,46.61,46.72,46.61,46.7105,846,0
+IWFG.US,D,20241016,000000,46.6326,46.6326,46.6326,46.6326,4,0
+IWFG.US,D,20241017,000000,46.768,46.768,46.768,46.768,4,0
+IWFG.US,D,20241018,000000,47.2281,47.2281,47.2281,47.2281,3,0
+IWFG.US,D,20241021,000000,47.4251,47.4251,47.4251,47.4251,7,0
+IWFG.US,D,20241022,000000,47.5427,47.5427,47.5427,47.5427,58,0
+IWFG.US,D,20241023,000000,47.31,47.31,46.852,46.852,390,0
+IWFG.US,D,20241024,000000,47.0645,47.0645,47.0645,47.0645,3,0
+IWFG.US,D,20241025,000000,47.1874,47.1874,47.1874,47.1874,174,0
+IWFG.US,D,20241028,000000,47.2076,47.2076,47.2076,47.2076,164,0
+IWFG.US,D,20241029,000000,47.7045,47.7045,47.7045,47.7045,150,0
+IWFG.US,D,20241030,000000,47.4784,47.4784,47.4784,47.4784,22,0
+IWFG.US,D,20241031,000000,46.2205,46.2205,46.2205,46.2205,119,0
+IWFG.US,D,20241104,000000,46.482,46.482,46.482,46.482,7,0
+IWFG.US,D,20241105,000000,47.0618,47.0618,47.0618,47.0618,95,0
+IWFG.US,D,20241106,000000,48.45,48.46,48.45,48.46,848,0
+IWFG.US,D,20241107,000000,48.9064,48.9064,48.9064,48.9064,25,0
+IWFG.US,D,20241108,000000,48.9019,48.9019,48.9019,48.9019,11,0
+IWFG.US,D,20241114,000000,49.3991,49.3991,49.2349,49.2349,287,0
+IWFG.US,D,20241206,000000,50.59,50.6765,50.59,50.6765,460,0
+IWFG.US,D,20241218,000000,49.37,49.66,49.35,49.35,861,0
+IWFG.US,D,20241220,000000,46.67,47.374,46.67,47.374,277,0
+IWFG.US,D,20241223,000000,47.2,47.8294,47.2,47.8294,326,0
+IWFG.US,D,20241227,000000,47.6,47.705,47.6,47.705,990,0
+IWFG.US,D,20241230,000000,47.11,47.19,47.11,47.19,410,0
+IWFG.US,D,20241231,000000,47.14,47.14,46.7723,46.7723,511,0
+IWFG.US,D,20250106,000000,47.99,47.99,47.9213,47.9213,224,0
+IWFG.US,D,20250108,000000,47.04,47.3405,47.04,47.3405,285,0
+IWFG.US,D,20250113,000000,46.1935,46.3032,46.1935,46.3032,422,0
+IWFG.US,D,20250114,000000,46.52,46.52,46.1537,46.1537,240,0
+IWFG.US,D,20250115,000000,47.18,47.3,47.18,47.2918,425,0
+IWFG.US,D,20250117,000000,47.6,47.6069,47.6,47.6069,114,0
+IWFG.US,D,20250121,000000,47.77,48.0168,47.77,48.0168,386,0
+IWFG.US,D,20250122,000000,48.88,48.9045,48.88,48.9045,202,0
+IWFG.US,D,20250123,000000,48.78,49.1688,48.78,49.1688,102,0
+IWFG.US,D,20250124,000000,49.1,49.1,49.0547,49.0547,128,0
+IWFG.US,D,20250127,000000,47.33,47.3488,47.33,47.3488,130,0
+IWFG.US,D,20250129,000000,47.94,48.0968,47.94,48.0968,337,0
+IWFG.US,D,20250130,000000,47.89,48.1738,47.89,48.1738,286,0
+IWFG.US,D,20250131,000000,48.65,48.65,48.0946,48.0946,446,0
+IWFG.US,D,20250203,000000,47.13,47.7945,47.11,47.7945,762,0
+IWFG.US,D,20250204,000000,48.13,48.2997,48.13,48.2997,101,0
+IWFG.US,D,20250206,000000,48.81,48.8728,48.81,48.8728,168,0
+IWFG.US,D,20250207,000000,48.6,48.6,48.3509,48.3509,461,0
+IWFG.US,D,20250210,000000,48.81,48.96,48.81,48.8752,2490,0
+IWFG.US,D,20250214,000000,48.855,49.23,48.855,48.9395,44952,0
+IWFG.US,D,20250218,000000,48.76,48.81,48.64,48.7908,2086,0
+IWFG.US,D,20250220,000000,48.58,48.72,48.58,48.72,3912,0
+IWFG.US,D,20250224,000000,47.31,47.31,47.16,47.16,443,0
+IWFG.US,D,20250225,000000,46.56,46.7002,46.56,46.7002,405,0
+IWFG.US,D,20250226,000000,47.53,47.53,47.1854,47.1854,469,0
+IWFG.US,D,20250227,000000,47.13,47.13,46.03,46.03,527,0
+IWFG.US,D,20250303,000000,46.71,46.71,45.73,45.73,1100,0
+IWFG.US,D,20250304,000000,45.09,45.4,45.09,45.2955,640,0
+IWFG.US,D,20250305,000000,45.78,46.09,45.78,46.0383,1099,0
+IWFG.US,D,20250306,000000,45.57,45.57,44.52,44.541,951,0
+IWFG.US,D,20250307,000000,44.45,44.5111,43.76,44.5111,677,0
+IWFG.US,D,20250310,000000,43.18,43.18,42.7902,42.7902,105,0
+IWFG.US,D,20250311,000000,43.08,43.08,42.9582,42.9582,196,0
+IWFG.US,D,20250313,000000,43.25,43.25,42.5836,42.5836,360,0
+IWFG.US,D,20250317,000000,43.99,44.0297,43.99,44.0297,107,0
+IWFG.US,D,20250318,000000,43.18,43.2047,43.18,43.2047,283,0
+IWFG.US,D,20250319,000000,43.68,43.9264,43.68,43.9264,193,0
+IWFG.US,D,20250320,000000,44.27,44.27,43.8773,43.8773,379,0
+IWFG.US,D,20250321,000000,43.61,43.9494,43.61,43.9494,133,0
+IWFG.US,D,20250324,000000,44.9,44.9527,44.9,44.9527,804,0
+IWFG.US,D,20250328,000000,43.31,43.31,42.7489,42.7489,112,0
+IWFG.US,D,20250331,000000,42.48,42.6969,42.48,42.6969,1181,0
+IWFG.US,D,20250402,000000,43.16,43.488,43.16,43.488,107,0
+IWFG.US,D,20250403,000000,41.51,41.51,41.1188,41.1188,232,0
+IWFG.US,D,20250404,000000,39.61,39.61,38.36,38.7351,39952,0
+IWFG.US,D,20250407,000000,38.68,39.3,38.25,38.9152,2445,0
+IWFG.US,D,20250408,000000,40.85,40.85,38.3664,38.3664,1546,0
+IWFG.US,D,20250409,000000,38.76,42.9899,38.76,42.7568,520,0
+IWFG.US,D,20250410,000000,40.86,41.39,40.82,41.0641,13611,0
+IWFG.US,D,20250411,000000,41.22,41.7656,40.85,41.7656,14095,0
+IWFG.US,D,20250414,000000,42.22,42.22,41.64,41.8653,3122,0
+IWFG.US,D,20250415,000000,42.28,42.28,41.8877,41.8877,2228,0
+IWFG.US,D,20250416,000000,41.26,41.26,40.57,40.7029,402,0
+IWFG.US,D,20250417,000000,40.97,41.02,40.79,40.816,1255,0
+IWFG.US,D,20250421,000000,39.29,39.759,39.29,39.759,139,0
+IWFG.US,D,20250422,000000,40.75,40.87,40.75,40.8693,420,0
+IWFG.US,D,20250424,000000,43.07,43.07,43.05,43.0576,218,0
+IWFG.US,D,20250428,000000,43.6,43.6,43.5537,43.5537,245,0
+IWFG.US,D,20250429,000000,43.45,43.82,43.45,43.7428,353,0
+IWFG.US,D,20250501,000000,45.09,45.09,44.6356,44.6356,283,0
+IWFG.US,D,20250502,000000,45.45,45.501,45.45,45.501,149,0
+IWFG.US,D,20250505,000000,45.44,45.47,45.2566,45.2566,365,0
+IWFG.US,D,20250506,000000,45.12,45.12,44.9951,44.9951,640,0
+IWFG.US,D,20250507,000000,45.11,45.3502,45.11,45.3502,180,0
+IWFG.US,D,20250508,000000,45.81,45.81,45.5215,45.5215,236,0
+IWFG.US,D,20250509,000000,45.48,45.4844,45.48,45.4844,227,0
+IWFG.US,D,20250516,000000,47.91,48.0885,47.91,48.0885,632,0
+IWFG.US,D,20250521,000000,47.68,47.68,47.2914,47.2914,949,0
+IWFG.US,D,20250523,000000,47.02,47.12,46.859,46.859,1072,0
+IWFG.US,D,20250528,000000,47.95,47.95,47.8496,47.8496,174,0
+IWFG.US,D,20250530,000000,48.01,48.1586,48.01,48.1586,198,0
+IWFG.US,D,20250602,000000,48.08,48.4627,48.08,48.4627,180,0
+IWFG.US,D,20250609,000000,49.42,49.43,49.2985,49.2985,468,0
+IWFG.US,D,20250610,000000,49.12,49.3933,49.12,49.3933,512,0
+IWFG.US,D,20250613,000000,49.16,49.1601,48.9913,48.9913,548,0
+IWFG.US,D,20250618,000000,49.44,49.44,49.2524,49.2524,145,0
+IWFG.US,D,20250717,000000,52.5685,52.5685,52.5337,52.5337,316,0
+IWFG.US,D,20250721,000000,52.72,52.72,52.4669,52.4669,2306,0
+IWFG.US,D,20250722,000000,52.13,52.13,52.0483,52.0483,48771,0
+IWFG.US,D,20250724,000000,52.6199,52.6199,52.6084,52.6084,315,0
+IWFG.US,D,20250725,000000,52.89,52.89,52.8693,52.8693,3172,0
+IWFG.US,D,20250729,000000,52.8,53.39,52.6641,52.6641,1680,0
+IWFG.US,D,20250730,000000,52.7,52.72,52.69,52.69,250,0
+IWFG.US,D,20250805,000000,52.01,52.02,51.9807,51.9807,460,0
+IWFG.US,D,20250806,000000,52.68,52.68,52.6739,52.6739,587,0
+IWFG.US,D,20250807,000000,52.1,52.213,52.06,52.213,986,0
+IWFG.US,D,20250812,000000,52.72,52.8553,52.69,52.8553,47635,0
+IWFG.US,D,20250814,000000,52.79,52.9044,52.79,52.9044,291,0
+IWFG.US,D,20250818,000000,52.75,52.879,52.7325,52.879,857,0
+IWFG.US,D,20250819,000000,52.04,52.04,52.0154,52.0154,379,0
+IWFG.US,D,20250820,000000,51.41,51.8933,51.41,51.8933,24434,0
+IWFG.US,D,20250821,000000,51.79,51.8849,51.59,51.6601,3426,0
+IWFG.US,D,20250822,000000,52.33,52.33,52.2908,52.2908,310,0
+IWFG.US,D,20250825,000000,52.345,52.439,52.1524,52.1524,2320,0
+IWFG.US,D,20250826,000000,52.13,52.3945,52.13,52.3945,736,0
+IWFG.US,D,20250829,000000,52.24,52.3314,52.2,52.32,769,0
+IWFG.US,D,20250904,000000,52.01,52.4859,52.01,52.4859,662,0
+IWFG.US,D,20250905,000000,52.51,52.51,52.3596,52.36,1201,0
+IWFG.US,D,20250908,000000,52.94,52.94,52.8536,52.8536,378,0
+IWFG.US,D,20250910,000000,53.565,53.565,53.508,53.5571,1673,0
+IWFG.US,D,20250911,000000,53.53,53.67,53.5267,53.5267,639,0
+IWFG.US,D,20250912,000000,53.37,53.4,53.33,53.3554,3490,0
+IWFG.US,D,20250915,000000,53.53,53.785,53.5,53.785,93751,0
+IWFG.US,D,20250916,000000,53.68,53.6801,53.67,53.6705,2796,0
+IWFG.US,D,20250917,000000,53.161,53.38,53.13,53.3118,21220,0
+IWFG.US,D,20250918,000000,53.59,54,53.56,53.7648,2649,0
+IWFG.US,D,20250919,000000,54.01,54.2259,53.99,54.2259,377,0
+IWFG.US,D,20250922,000000,53.98,54.5236,53.98,54.5236,268,0
+IWFG.US,D,20250923,000000,54.16,54.16,53.63,53.7102,1584,0
+IWFG.US,D,20250924,000000,53.64,53.65,53.3949,53.3949,2134,0
+IWFG.US,D,20250925,000000,52.88,52.9739,52.88,52.9739,734,0
+IWFG.US,D,20250926,000000,52.92,53.07,52.92,53.0567,704,0
+IWFG.US,D,20250929,000000,53.53,53.53,53.2116,53.2116,1240,0
+IWFG.US,D,20250930,000000,53.07,53.4163,53.07,53.4163,660080,0
+IWFG.US,D,20251001,000000,53.32,53.63,53.32,53.561,785,0
+IWFG.US,D,20251002,000000,53.7,53.84,53.7,53.7979,370,0
+IWFG.US,D,20251003,000000,53.79,53.79,53.7198,53.7198,333,0
+IWFG.US,D,20251006,000000,53.84,54.08,53.81,53.9751,621,0
+IWFG.US,D,20251007,000000,53.93,53.93,53.592,53.592,323,0
+IWFG.US,D,20251008,000000,54.09,54.2091,54.09,54.2091,878,0
+IWFG.US,D,20251009,000000,54.25,54.3438,54.25,54.3438,278,0
+IWFG.US,D,20251010,000000,53.88,53.88,52.55,52.5557,1124,0
+IWFG.US,D,20251013,000000,53.49,53.77,53.49,53.7116,5596,0
+IWFG.US,D,20251014,000000,53.075,53.25,53.075,53.0876,628,0
+IWFG.US,D,20251015,000000,53.74,53.74,53.24,53.27,1659,0
+IWFG.US,D,20251016,000000,53.65,53.65,52.87,53.0737,1069,0
+IWFG.US,D,20251017,000000,52.99,53.2435,52.78,53.2435,554,0
+IWFG.US,D,20251020,000000,53.64,53.82,53.64,53.7705,303,0
+IWFG.US,D,20251021,000000,53.9,53.9,53.9,53.9,311,0
+IWFG.US,D,20251022,000000,54,54,53.62,53.6391,577,0
+IWFG.US,D,20251023,000000,54.03,54.14,54.03,54.1389,407,0
+IWFG.US,D,20251024,000000,54.62,54.71,54.62,54.6661,1603,0
+IWFG.US,D,20251027,000000,55.32,55.44,55.21,55.43,2310,0
+IWFG.US,D,20251028,000000,55.63,55.9236,55.59,55.9236,1103,0
+IWFG.US,D,20251029,000000,56.28,56.28,56.1517,56.1517,410,0
+IWFG.US,D,20251030,000000,55.27,55.33,55.12,55.1269,1446,0
+IWFG.US,D,20251031,000000,55.75,55.75,55.3488,55.3488,753,0
+IWFG.US,D,20251103,000000,55.67,55.67,55.4881,55.4881,310,0
+IWFG.US,D,20251104,000000,54.84,55.08,54.4894,54.4894,280,0
+IWFG.US,D,20251105,000000,54.76,54.94,54.6188,54.6188,700,0
+IWFG.US,D,20251106,000000,53.98,53.98,53.5902,53.5902,447,0
+IWFG.US,D,20251107,000000,52.97,53.504,52.56,53.504,664,0
+IWFG.US,D,20251110,000000,54.4,54.76,54.4,54.76,329,0
+IWFG.US,D,20251111,000000,54.42,54.5674,54.29,54.5674,335,0
+IWFG.US,D,20251112,000000,54.59,54.59,54.46,54.5235,364,0
+IWFG.US,D,20251113,000000,54.32,54.32,53.4043,53.4043,217,0
+IWFG.US,D,20251114,000000,53.17,53.4865,53.17,53.4865,385,0
+IWFG.US,D,20251117,000000,53.28,53.28,52.9375,52.9375,314,0
+IWFG.US,D,20251118,000000,52.15,52.6,52.15,52.455,423,0
+IWFG.US,D,20251119,000000,53.14,53.14,52.75,52.8195,489,0
+IWFG.US,D,20251120,000000,53.76,53.76,51.53,51.6333,520,0
+IWFG.US,D,20251121,000000,51.27,52.389,51.27,51.8059,823,0
+IWFG.US,D,20251124,000000,52.41,53.0193,52.41,53.0193,518,0
+IWFG.US,D,20251125,000000,52.43,53.5407,52.4,53.5407,751,0
+IWFG.US,D,20251126,000000,53.83,54.04,53.83,53.9073,435,0
+IWFG.US,D,20251128,000000,54.01,54.0645,54.01,54.0645,131,0
+IWFG.US,D,20251201,000000,53.78,54.01,53.7271,53.7271,714,0
+IWFG.US,D,20251202,000000,54.29,54.31,53.89,54.1277,799,0
+IWFG.US,D,20251203,000000,53.93,54.02,53.93,53.9715,1125,0
+IWFG.US,D,20251204,000000,53.85,53.96,53.72,53.946,4732,0
+IWFG.US,D,20251205,000000,54.4,54.4,54.034,54.165,456,0
+IWFG.US,D,20251208,000000,54.22,54.22,53.99,54.0776,1029,0
+IWFG.US,D,20251209,000000,54.18,54.18,54.1748,54.1748,162,0
+IWFG.US,D,20251210,000000,54.2,54.3215,54.055,54.3215,672,0
+IWFG.US,D,20251211,000000,53.68,54.19,53.68,54.1465,1820,0
+IWFG.US,D,20251212,000000,53.46,53.46,52.88,53.0417,1813,0
+IWFG.US,D,20251215,000000,52.67,52.7,52.6,52.622,1563,0
+IWFG.US,D,20251216,000000,52.81,52.8584,52.4,52.8584,1844,0
+IWFG.US,D,20251217,000000,52.22,52.26,51.8863,51.8863,2377,0
+IWFG.US,D,20251218,000000,52.52,52.63,52.52,52.5827,795,0
+IWFG.US,D,20251223,000000,53.6668,53.986,53.6668,53.986,162,0
+IWFG.US,D,20251229,000000,53.79,53.9082,53.79,53.9082,824,0
+IWFG.US,D,20251230,000000,53.88,53.94,53.8469,53.8469,268,0
+IWFG.US,D,20260102,000000,53.44,53.44,53.1071,53.1071,330,0
+IWFG.US,D,20260105,000000,53.46,53.55,53.2925,53.2925,351,0
+IWFG.US,D,20260106,000000,53.29,53.8875,53.29,53.8875,451,0
+IWFG.US,D,20260107,000000,54.11,54.11,54.06,54.0607,258,0
+IWFG.US,D,20260108,000000,53.64,53.64,53.52,53.6123,236,0
+IWFG.US,D,20260109,000000,53.7772,53.7772,53.7264,53.7264,558,0
+IWFG.US,D,20260112,000000,53.59,53.7352,53.59,53.7352,221,0
+IWFG.US,D,20260114,000000,52.46,52.46,52.18,52.4512,447,0
+IWFG.US,D,20260115,000000,52.79,52.79,52.4496,52.4496,3975,0
+IWFG.US,D,20260126,000000,52.485,52.5,52.3613,52.3613,1312,0
+IWFG.US,D,20260127,000000,52.76,52.76,52.7028,52.7028,189,0
+IWFG.US,D,20260130,000000,51.66,51.6875,51.66,51.6875,231,0
+IWFG.US,D,20260202,000000,52.05,52.05,51.802,51.802,211,0
+IWFG.US,D,20260203,000000,50.02,50.41,50.02,50.41,417,0
+IWFG.US,D,20260205,000000,48.9701,48.9701,48.874,48.874,377,0
+IWFG.US,D,20260211,000000,50.41,50.41,50.3088,50.3088,158,0
+IWFG.US,D,20260218,000000,49.5,50.01,49.5,50.01,606,0
diff --git a/daily/us/nyse etfs/1/iwl.us.txt b/daily/us/nyse etfs/1/iwl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d971efa000fb9759535717df2722658bef908454
--- /dev/null
+++ b/daily/us/nyse etfs/1/iwl.us.txt	
@@ -0,0 +1,4017 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IWL.US,D,20090928,000000,19.8727,19.8727,19.8727,19.8727,135.03359696327,0
+IWL.US,D,20090929,000000,19.9431,19.9431,19.8062,19.8569,26138.070433084,0
+IWL.US,D,20090930,000000,19.6266,19.7308,19.6266,19.6822,1010.7365504042,0
+IWL.US,D,20091001,000000,19.5948,19.5948,19.5076,19.5076,35752.664079551,0
+IWL.US,D,20091006,000000,19.7625,19.7625,19.7625,19.7625,501.84127826648,0
+IWL.US,D,20091008,000000,19.9769,19.9769,19.969,19.969,1638.5420049423,0
+IWL.US,D,20091009,000000,19.961,19.961,19.961,19.961,135.03359696327,0
+IWL.US,D,20091014,000000,20.2558,20.4125,20.2558,20.4125,133410.17065948,0
+IWL.US,D,20091016,000000,20.3342,20.3342,20.2895,20.2895,19135.469945787,0
+IWL.US,D,20091020,000000,20.485,20.485,20.485,20.485,630.8285947687,0
+IWL.US,D,20091021,000000,20.2151,20.2151,20.2071,20.2151,54387.300460482,0
+IWL.US,D,20091022,000000,20.2558,20.2637,20.2309,20.2637,4643.5433940802,0
+IWL.US,D,20091023,000000,20.2071,20.2468,20.2071,20.2468,12868.500247917,0
+IWL.US,D,20091026,000000,20.2399,20.2399,19.9997,19.9997,9313.2873368248,0
+IWL.US,D,20091027,000000,19.969,19.969,19.969,19.969,1259.6417627171,0
+IWL.US,D,20091028,000000,19.8419,19.8419,19.7387,19.7387,3148.0966933825,0
+IWL.US,D,20091029,000000,19.9769,19.9769,19.9769,19.9769,249.91292572306,0
+IWL.US,D,20091030,000000,19.9343,19.9343,19.5413,19.5561,24105.512484764,0
+IWL.US,D,20091102,000000,19.7308,19.7387,19.4053,19.5164,31383.218733038,0
+IWL.US,D,20091103,000000,19.4599,19.4599,19.4599,19.4599,501.84127826648,0
+IWL.US,D,20091104,000000,19.7884,19.8876,19.7884,19.8876,4029.8459272844,0
+IWL.US,D,20091106,000000,20.0573,20.0573,20.0573,20.0573,2450.7590135423,0
+IWL.US,D,20091109,000000,20.364,20.4047,20.364,20.4047,1759.4676141632,0
+IWL.US,D,20091110,000000,20.5019,20.5416,20.5019,20.5416,379.90795563546,0
+IWL.US,D,20091111,000000,20.6983,20.6983,20.6983,20.6983,501.84127826648,0
+IWL.US,D,20091113,000000,20.4939,20.4939,20.4939,20.4939,1259.6417627171,0
+IWL.US,D,20091117,000000,20.8651,20.8651,20.8651,20.8651,135.03359696327,0
+IWL.US,D,20091118,000000,20.8978,20.8978,20.8978,20.8978,881.74923390194,0
+IWL.US,D,20091119,000000,20.5891,20.5891,20.5891,20.5891,196.50411498386,0
+IWL.US,D,20091123,000000,20.8333,20.8333,20.8333,20.8333,379.90795563546,0
+IWL.US,D,20091124,000000,20.8492,20.8909,20.8492,20.8909,9817.1440419117,0
+IWL.US,D,20091125,000000,20.9236,20.9236,20.9236,20.9236,501.84127826648,0
+IWL.US,D,20091127,000000,20.3798,20.6815,20.3083,20.6745,1385.6059389888,0
+IWL.US,D,20091130,000000,20.619,20.6815,20.619,20.6815,919.03463007836,0
+IWL.US,D,20091202,000000,20.9146,20.9146,20.9146,20.9146,630.8285947687,0
+IWL.US,D,20091204,000000,21.0556,21.0556,20.9553,20.9553,7691.8764598554,0
+IWL.US,D,20091207,000000,20.8651,20.8651,20.8651,20.8651,199.52725521438,0
+IWL.US,D,20091208,000000,20.6576,20.6576,20.5326,20.5326,501.84127826648,0
+IWL.US,D,20091210,000000,20.7569,20.7648,20.7569,20.7648,501.84127826648,0
+IWL.US,D,20091211,000000,20.8492,20.8492,20.8333,20.8333,249.91292572306,0
+IWL.US,D,20091214,000000,20.9146,20.9146,20.9146,20.9146,338.59170581834,0
+IWL.US,D,20091215,000000,20.8492,20.8492,20.8333,20.8333,7549.7888690209,0
+IWL.US,D,20091217,000000,20.7073,20.7073,20.619,20.619,379.90795563546,0
+IWL.US,D,20091221,000000,20.9633,20.9633,20.9385,20.9474,10640.445898024,0
+IWL.US,D,20091222,000000,21.01,21.0149,20.9861,20.9861,19517.393328243,0
+IWL.US,D,20091224,000000,20.9553,20.9553,20.9553,20.9553,249.91292572306,0
+IWL.US,D,20091228,000000,20.9772,20.9772,20.9772,20.9772,501.84127826648,0
+IWL.US,D,20091229,000000,21.0397,21.0467,21.0397,21.0397,750.74649057937,0
+IWL.US,D,20091230,000000,20.9553,20.9931,20.9296,20.9861,18444.178546408,0
+IWL.US,D,20091231,000000,20.9703,20.9931,20.9236,20.9772,8690.5204493375,0
+IWL.US,D,20100104,000000,20.9931,21.1906,20.9931,21.1906,5482.9686647548,0
+IWL.US,D,20100105,000000,21.1627,21.1627,21.1627,21.1627,249.91292572306,0
+IWL.US,D,20100106,000000,21.2312,21.2601,21.2312,21.2601,297.27545600123,0
+IWL.US,D,20100107,000000,21.1856,21.2689,21.1856,21.2689,681.21426527738,0
+IWL.US,D,20100108,000000,21.2689,21.2689,21.2689,21.2689,295.26002918088,0
+IWL.US,D,20100111,000000,21.3285,21.3791,21.3285,21.3622,6167.2060702627,0
+IWL.US,D,20100112,000000,21.2838,21.2838,21.1559,21.2134,22912.379807118,0
+IWL.US,D,20100114,000000,21.4287,21.4595,21.3692,21.4427,6615.63853779,0
+IWL.US,D,20100115,000000,21.4158,21.4158,21.1906,21.2134,10541.689983826,0
+IWL.US,D,20100119,000000,21.4764,21.4764,21.4764,21.4764,379.90795563546,0
+IWL.US,D,20100120,000000,21.3196,21.3196,21.0963,21.1994,10355.263002945,0
+IWL.US,D,20100121,000000,21.002,21.002,20.8333,20.8333,10450.995776911,0
+IWL.US,D,20100122,000000,20.748,20.8174,20.3708,20.3708,9817.1440419117,0
+IWL.US,D,20100125,000000,20.4304,20.5584,20.4304,20.5098,8811.4460585584,0
+IWL.US,D,20100126,000000,20.3977,20.5416,20.3977,20.5247,8185.6560308405,0
+IWL.US,D,20100127,000000,20.3708,20.3708,20.349,20.349,1010.7365504042,0
+IWL.US,D,20100128,000000,20.3708,20.3708,20.349,20.349,3525.9892221976,0
+IWL.US,D,20100129,000000,20.3431,20.4304,20.3342,20.3342,1689.9353888612,0
+IWL.US,D,20100201,000000,20.2071,20.2071,20.2071,20.2071,501.84127826648,0
+IWL.US,D,20100202,000000,20.4939,20.5326,20.4939,20.5326,2517.2680986138,0
+IWL.US,D,20100203,000000,20.5504,20.5504,20.5504,20.5504,135.03359696327,0
+IWL.US,D,20100204,000000,20.356,20.356,19.9997,20.0077,4531.6872055509,0
+IWL.US,D,20100205,000000,19.9193,19.9193,19.7219,19.8181,2266.3474594805,0
+IWL.US,D,20100208,000000,19.9769,19.9769,19.8569,19.8569,7677.768472113,0
+IWL.US,D,20100209,000000,19.8816,20.1287,19.8816,19.9997,8057.6764277485,0
+IWL.US,D,20100210,000000,19.8569,20.0414,19.8569,20.0325,2187.745813487,0
+IWL.US,D,20100211,000000,19.9431,20.1496,19.8509,20.1496,7549.7888690209,0
+IWL.US,D,20100212,000000,19.8876,20.0573,19.8816,20.0325,16223.178190386,0
+IWL.US,D,20100216,000000,20.2955,20.2955,20.2955,20.2955,249.91292572306,0
+IWL.US,D,20100217,000000,20.5326,20.5326,20.5326,20.5326,379.90795563546,0
+IWL.US,D,20100218,000000,20.6745,20.6745,20.6745,20.6745,186.42698088212,0
+IWL.US,D,20100219,000000,20.6895,20.6895,20.6358,20.6358,630.8285947687,0
+IWL.US,D,20100222,000000,20.6656,20.6656,20.6438,20.6438,5667.3802188166,0
+IWL.US,D,20100223,000000,20.4304,20.4304,20.4125,20.4125,441.37847365606,0
+IWL.US,D,20100225,000000,20.2895,20.2895,20.2895,20.2895,566.33493651759,0
+IWL.US,D,20100226,000000,20.5664,20.5891,20.5664,20.5891,696.32996642999,0
+IWL.US,D,20100301,000000,20.7242,20.739,20.7242,20.739,12007.91299563,0
+IWL.US,D,20100302,000000,20.8819,20.8819,20.8264,20.8264,630.8285947687,0
+IWL.US,D,20100303,000000,20.8651,20.8909,20.8264,20.8412,2465.8747146949,0
+IWL.US,D,20100304,000000,20.8492,20.8909,20.8333,20.8492,1031.8985320178,0
+IWL.US,D,20100305,000000,21.0715,21.1727,21.0715,21.1627,1250.5723420255,0
+IWL.US,D,20100310,000000,21.3016,21.3285,21.3016,21.3285,630.8285947687,0
+IWL.US,D,20100311,000000,21.2392,21.3285,21.2134,21.3285,3401.0327593361,0
+IWL.US,D,20100312,000000,21.3692,21.3692,21.3692,21.3692,1259.6417627171,0
+IWL.US,D,20100315,000000,21.3016,21.3016,21.3016,21.3016,1259.6417627171,0
+IWL.US,D,20100316,000000,21.4595,21.4764,21.4595,21.4764,1259.6417627171,0
+IWL.US,D,20100317,000000,21.6271,21.6271,21.6271,21.6271,249.91292572306,0
+IWL.US,D,20100318,000000,21.6688,21.6688,21.6688,21.6688,278.12890120793,0
+IWL.US,D,20100322,000000,21.4505,21.6956,21.4505,21.6778,2645.2477017058,0
+IWL.US,D,20100325,000000,21.8654,21.8654,21.7333,21.7632,2468.8978549254,0
+IWL.US,D,20100326,000000,21.5884,21.5884,21.5884,21.5884,2266.3474594805,0
+IWL.US,D,20100401,000000,21.8277,21.8356,21.8277,21.8356,249.91292572306,0
+IWL.US,D,20100405,000000,21.9616,21.9785,21.9616,21.9785,3664.0459593914,0
+IWL.US,D,20100406,000000,22.0311,22.0311,22.0311,22.0311,135.03359696327,0
+IWL.US,D,20100407,000000,21.9616,22.0241,21.8812,21.8812,6167.2060702627,0
+IWL.US,D,20100409,000000,22.041,22.041,22.041,22.041,3525.9892221976,0
+IWL.US,D,20100412,000000,22.162,22.1948,22.162,22.162,3179.3358090979,0
+IWL.US,D,20100413,000000,22.1472,22.1472,22.1303,22.1303,2319.7562702197,0
+IWL.US,D,20100414,000000,22.3675,22.3675,22.3675,22.3675,135.03359696327,0
+IWL.US,D,20100415,000000,22.432,22.432,22.432,22.432,930.11947759027,0
+IWL.US,D,20100416,000000,22.0906,22.0906,22.0747,22.0747,1027.8676783771,0
+IWL.US,D,20100419,000000,22.0568,22.162,22.0568,22.162,4905.5488807253,0
+IWL.US,D,20100420,000000,22.3169,22.3338,22.3169,22.3338,2517.2680986138,0
+IWL.US,D,20100421,000000,22.3853,22.3853,22.2702,22.2702,12342.473847807,0
+IWL.US,D,20100422,000000,22.162,22.2097,22.162,22.2097,19225.156439293,0
+IWL.US,D,20100423,000000,22.2941,22.3159,22.2941,22.3159,2273.4014533517,0
+IWL.US,D,20100426,000000,22.4637,22.4637,22.4022,22.4022,2597.8851714277,0
+IWL.US,D,20100427,000000,22.2394,22.2891,21.9249,21.9249,1323.127707558,0
+IWL.US,D,20100428,000000,21.9785,22.0311,21.9001,22.0311,4915.626014827,0
+IWL.US,D,20100429,000000,22.2891,22.2891,22.2891,22.2891,174.33441996004,0
+IWL.US,D,20100430,000000,22.041,22.041,21.9368,21.9368,11361.968699707,0
+IWL.US,D,20100503,000000,22.0827,22.0827,22.049,22.049,2192.7843805379,0
+IWL.US,D,20100504,000000,21.9368,21.9368,21.65,21.65,5282.4336961302,0
+IWL.US,D,20100505,000000,21.6183,21.6183,21.4427,21.4595,2141.390996619,0
+IWL.US,D,20100506,000000,21.4684,21.4862,20.3342,20.9146,4091.316445305,0
+IWL.US,D,20100507,000000,20.4939,20.732,20.4939,20.6438,6542.0754588473,0
+IWL.US,D,20100510,000000,21.4764,21.4764,21.4427,21.4427,3437.3104421023,0
+IWL.US,D,20100511,000000,21.3196,21.3196,21.3196,21.3196,1259.6417627171,0
+IWL.US,D,20100512,000000,21.5587,21.65,21.5439,21.65,2212.9386487413,0
+IWL.US,D,20100514,000000,21.0318,21.0397,21.0318,21.0397,965.38944694635,0
+IWL.US,D,20100517,000000,21.0238,21.0635,21.0238,21.0635,1449.0918838297,0
+IWL.US,D,20100518,000000,20.732,20.732,20.732,20.732,2517.2680986138,0
+IWL.US,D,20100519,000000,20.6358,20.6507,20.5247,20.6507,4403.7076024588,0
+IWL.US,D,20100520,000000,20.1575,20.2558,20.0166,20.2558,4784.6232715045,0
+IWL.US,D,20100521,000000,19.8419,20.0513,19.8419,20.0513,1496.4544141079,0
+IWL.US,D,20100525,000000,19.6028,19.7794,19.5561,19.7715,5037.5593374581,0
+IWL.US,D,20100527,000000,20.097,20.097,20.097,20.097,249.91292572306,0
+IWL.US,D,20100528,000000,20.349,20.349,20.2468,20.2468,1726.2130716275,0
+IWL.US,D,20100601,000000,20.0245,20.0245,20.0245,20.0245,249.91292572306,0
+IWL.US,D,20100602,000000,20.224,20.2468,20.224,20.2468,2038.6042287813,0
+IWL.US,D,20100603,000000,20.4691,20.4691,20.2955,20.2955,3148.0966933825,0
+IWL.US,D,20100604,000000,20.0414,20.097,19.6485,19.6485,673.152557996,0
+IWL.US,D,20100607,000000,19.7884,19.7884,19.7387,19.7387,1077.2456354756,0
+IWL.US,D,20100608,000000,19.5076,19.5333,19.5076,19.5333,2010.3882532964,0
+IWL.US,D,20100609,000000,19.8876,19.8876,19.6563,19.6563,630.8285947687,0
+IWL.US,D,20100614,000000,20.356,20.356,20.1992,20.2151,2148.4449904902,0
+IWL.US,D,20100615,000000,20.2955,20.4939,20.2955,20.4939,1010.7365504042,0
+IWL.US,D,20100616,000000,20.5891,20.5891,20.5891,20.5891,238.82807821115,0
+IWL.US,D,20100622,000000,20.5019,20.5019,20.5019,20.5019,1434.9838960873,0
+IWL.US,D,20100623,000000,20.2816,20.2895,20.1119,20.1922,907.94978256645,0
+IWL.US,D,20100625,000000,19.9263,19.9431,19.9193,19.9431,501.84127826648,0
+IWL.US,D,20100629,000000,19.4292,19.4292,19.3745,19.3745,1508.5469750299,0
+IWL.US,D,20100630,000000,19.3041,19.3537,19.3041,19.3537,2203.8692280498,0
+IWL.US,D,20100701,000000,19.0877,19.1126,18.7772,19.0054,8236.0417013492,0
+IWL.US,D,20100702,000000,19.0709,19.0709,18.8883,18.8883,1523.6626761826,0
+IWL.US,D,20100707,000000,19.2525,19.4599,19.2525,19.4599,1892.4857843061,0
+IWL.US,D,20100708,000000,19.579,19.6822,19.579,19.6822,4154.8023901459,0
+IWL.US,D,20100712,000000,19.8569,19.8569,19.8569,19.8569,506.87984531734,0
+IWL.US,D,20100713,000000,20.089,20.1029,20.089,20.1029,506.87984531734,0
+IWL.US,D,20100715,000000,19.9928,20.1575,19.9769,20.1198,4915.626014827,0
+IWL.US,D,20100716,000000,20.0802,20.0802,19.7963,19.8062,407.11621771015,0
+IWL.US,D,20100720,000000,19.4837,19.8181,19.4837,19.8181,249.91292572306,0
+IWL.US,D,20100721,000000,19.9134,19.9134,19.9134,19.9134,630.8285947687,0
+IWL.US,D,20100722,000000,20.1734,20.1734,20.1357,20.1644,2010.3882532964,0
+IWL.US,D,20100726,000000,20.4125,20.4125,20.3798,20.3798,1508.5469750299,0
+IWL.US,D,20100727,000000,20.4622,20.5098,20.4304,20.5019,4474.247541171,0
+IWL.US,D,20100728,000000,20.4374,20.4374,20.4374,20.4374,630.8285947687,0
+IWL.US,D,20100729,000000,20.349,20.349,20.1496,20.1496,1508.5469750299,0
+IWL.US,D,20100730,000000,20.097,20.3342,20.097,20.3342,501.84127826648,0
+IWL.US,D,20100804,000000,20.6576,20.6576,20.6358,20.6358,8747.9601137174,0
+IWL.US,D,20100806,000000,20.612,20.619,20.4542,20.4542,834.38670362378,0
+IWL.US,D,20100811,000000,20.356,20.356,20.1198,20.1575,4253.558304343,0
+IWL.US,D,20100812,000000,19.8658,20.0245,19.8658,20.0166,1227.3949335915,0
+IWL.US,D,20100816,000000,19.8102,19.8816,19.8102,19.8727,407.11621771015,0
+IWL.US,D,20100817,000000,20.2399,20.2399,20.2399,20.2399,297.27545600123,0
+IWL.US,D,20100818,000000,20.1436,20.2558,20.1357,20.2558,1892.4857843061,0
+IWL.US,D,20100824,000000,19.4053,19.4053,19.3815,19.3815,1010.7365504042,0
+IWL.US,D,20100825,000000,19.2605,19.2922,19.2605,19.2922,379.90795563546,0
+IWL.US,D,20100830,000000,19.5641,19.5641,19.5641,19.5641,630.8285947687,0
+IWL.US,D,20100831,000000,19.2634,19.3041,19.2218,19.3041,1010.7365504042,0
+IWL.US,D,20100901,000000,19.6326,19.8727,19.6326,19.8727,10332.08559451,0
+IWL.US,D,20100907,000000,20.1357,20.1357,20.097,20.097,8185.6560308405,0
+IWL.US,D,20100908,000000,20.1992,20.2816,20.1992,20.1992,4854.1554968064,0
+IWL.US,D,20100909,000000,20.4047,20.4215,20.4047,20.4215,881.74923390194,0
+IWL.US,D,20100910,000000,20.3977,20.4304,20.3977,20.4215,2010.3882532964,0
+IWL.US,D,20100913,000000,20.6745,20.6815,20.5813,20.5813,7047.9475907545,0
+IWL.US,D,20100915,000000,20.6576,20.6895,20.6438,20.6576,15994.427246276,0
+IWL.US,D,20100917,000000,20.8264,20.8264,20.8264,20.8264,379.90795563546,0
+IWL.US,D,20100920,000000,20.7807,21.0804,20.7807,21.0804,78662.108798155,0
+IWL.US,D,20100921,000000,20.9861,21.0635,20.9772,21.0635,5228.0171719809,0
+IWL.US,D,20100922,000000,20.9296,20.9633,20.9296,20.9553,6292.1625331242,0
+IWL.US,D,20100923,000000,20.6745,20.7073,20.6745,20.6895,1759.4676141632,0
+IWL.US,D,20100924,000000,20.9236,21.0635,20.9236,21.0635,3209.5672114031,0
+IWL.US,D,20100927,000000,21.0238,21.0238,21.0238,21.0238,135.03359696327,0
+IWL.US,D,20100928,000000,20.8571,21.0873,20.8571,21.0873,5667.3802188166,0
+IWL.US,D,20100929,000000,20.9633,21.0467,20.9385,20.9385,5893.1080226955,0
+IWL.US,D,20100930,000000,21.0863,21.0863,20.9524,20.9524,2746.0190427232,0
+IWL.US,D,20101006,000000,21.2521,21.2521,21.2521,21.2521,1132.6698730352,0
+IWL.US,D,20101007,000000,21.2838,21.2838,21.2838,21.2838,736.63850283693,0
+IWL.US,D,20101013,000000,21.6183,21.6599,21.6103,21.6599,2201.8538012294,0
+IWL.US,D,20101014,000000,21.4357,21.5022,21.4357,21.5022,1638.5420049423,0
+IWL.US,D,20101015,000000,21.5587,21.5587,21.5517,21.5517,1010.7365504042,0
+IWL.US,D,20101019,000000,21.5101,21.5517,21.393,21.393,99658.825412533,0
+IWL.US,D,20101021,000000,21.771,21.8356,21.5666,21.5884,10637.422757793,0
+IWL.US,D,20101026,000000,21.6421,21.7413,21.6421,21.7333,5972.7173820992,0
+IWL.US,D,20101027,000000,21.6599,21.6599,21.6599,21.6599,2394.3270625726,0
+IWL.US,D,20101029,000000,21.7333,21.7333,21.7333,21.7333,945.23517874288,0
+IWL.US,D,20101101,000000,21.8812,21.8812,21.8812,21.8812,135.03359696327,0
+IWL.US,D,20101103,000000,21.9447,21.9447,21.8425,21.8425,2081.9359054188,0
+IWL.US,D,20101105,000000,22.3933,22.4478,22.3933,22.4478,379.90795563546,0
+IWL.US,D,20101110,000000,22.3258,22.3506,22.2633,22.3506,1759.4676141632,0
+IWL.US,D,20101111,000000,22.2305,22.2305,22.17,22.17,249.91292572306,0
+IWL.US,D,20101112,000000,22.0033,22.0033,22.0033,22.0033,227.74323069924,0
+IWL.US,D,20101116,000000,21.909,21.909,21.6271,21.6956,6718.4253056277,0
+IWL.US,D,20101117,000000,21.7036,21.7036,21.7036,21.7036,249.91292572306,0
+IWL.US,D,20101122,000000,21.8812,21.8812,21.8812,21.8812,135.03359696327,0
+IWL.US,D,20101123,000000,21.7413,21.7413,21.6183,21.6421,1066.1607879637,0
+IWL.US,D,20101126,000000,21.787,21.8048,21.787,21.8048,752.76191739971,0
+IWL.US,D,20101129,000000,21.6271,21.8425,21.5964,21.8425,2893.1452006085,0
+IWL.US,D,20101130,000000,21.5676,21.7502,21.5676,21.7363,1759.4676141632,0
+IWL.US,D,20101201,000000,21.9864,21.9864,21.9864,21.9864,135.03359696327,0
+IWL.US,D,20101203,000000,22.3605,22.3605,22.3605,22.3605,135.03359696327,0
+IWL.US,D,20101206,000000,22.432,22.432,22.432,22.432,1508.5469750299,0
+IWL.US,D,20101207,000000,22.4935,22.5242,22.4022,22.4022,4403.7076024588,0
+IWL.US,D,20101208,000000,22.432,22.432,22.425,22.425,609.66661315506,0
+IWL.US,D,20101210,000000,22.5977,22.6831,22.5977,22.6741,630.8285947687,0
+IWL.US,D,20101213,000000,22.814,22.814,22.814,22.814,249.91292572306,0
+IWL.US,D,20101215,000000,22.7485,22.7972,22.7436,22.7436,3111.8190106162,0
+IWL.US,D,20101216,000000,22.7098,22.7436,22.6364,22.7436,4784.6232715045,0
+IWL.US,D,20101217,000000,22.7813,22.814,22.7813,22.814,1385.6059389888,0
+IWL.US,D,20101220,000000,22.8438,22.8438,22.8438,22.8438,174.33441996004,0
+IWL.US,D,20101221,000000,22.9401,22.9718,22.9401,22.9718,1206.2329519779,0
+IWL.US,D,20101222,000000,22.9311,22.9311,22.9242,22.9242,249.91292572306,0
+IWL.US,D,20101223,000000,22.9401,22.9401,22.9311,22.9311,630.8285947687,0
+IWL.US,D,20101227,000000,22.9401,22.947,22.9401,22.947,1347.3128294022,0
+IWL.US,D,20101228,000000,22.9401,22.947,22.9401,22.947,1615.3645965084,0
+IWL.US,D,20101230,000000,22.9847,23.0016,22.9262,22.9431,919.03463007836,0
+IWL.US,D,20101231,000000,22.9262,22.9351,22.9262,22.9351,2994.9242550361,0
+IWL.US,D,20110103,000000,23.1802,23.2715,23.1802,23.2715,501.84127826648,0
+IWL.US,D,20110104,000000,23.1882,23.197,23.1465,23.197,703.3839603012,0
+IWL.US,D,20110106,000000,23.2497,23.2497,23.2497,23.2497,135.03359696327,0
+IWL.US,D,20110107,000000,23.197,23.197,23.197,23.197,135.03359696327,0
+IWL.US,D,20110110,000000,23.197,23.2327,23.1882,23.2327,508.89527213769,0
+IWL.US,D,20110113,000000,23.5195,23.5195,23.4541,23.4799,4403.7076024588,0
+IWL.US,D,20110114,000000,23.5612,23.5851,23.5612,23.5851,379.90795563546,0
+IWL.US,D,20110118,000000,23.6446,23.6536,23.6446,23.6536,752.76191739971,0
+IWL.US,D,20110120,000000,23.2784,23.2784,23.2784,23.2784,1259.6417627171,0
+IWL.US,D,20110121,000000,23.5434,23.5434,23.5434,23.5434,196.50411498386,0
+IWL.US,D,20110124,000000,23.6446,23.6536,23.6446,23.6536,249.91292572306,0
+IWL.US,D,20110126,000000,23.7498,23.7498,23.7498,23.7498,135.03359696327,0
+IWL.US,D,20110127,000000,23.7746,23.7746,23.7746,23.7746,630.8285947687,0
+IWL.US,D,20110128,000000,23.7498,23.7498,23.4541,23.4541,1339.2511221208,0
+IWL.US,D,20110131,000000,23.4283,23.459,23.4283,23.459,2077.9050517781,0
+IWL.US,D,20110201,000000,23.7578,23.9314,23.7578,23.9264,3269.0223026033,0
+IWL.US,D,20110203,000000,23.9264,23.9622,23.9264,23.9622,2889.1143469678,0
+IWL.US,D,20110204,000000,23.9264,23.9482,23.86,23.9404,2663.3865430889,0
+IWL.US,D,20110207,000000,24.1775,24.1775,24.115,24.1438,684.23740550791,0
+IWL.US,D,20110208,000000,24.1308,24.235,24.115,24.235,5011.3587887935,0
+IWL.US,D,20110209,000000,24.1775,24.1775,24.1378,24.1378,1383.5905121684,0
+IWL.US,D,20110210,000000,24.0584,24.1607,24.0584,24.1527,3901.8663241924,0
+IWL.US,D,20110211,000000,24.2669,24.2916,24.2182,24.2916,1385.6059389888,0
+IWL.US,D,20110214,000000,24.2916,24.3462,24.2916,24.3373,1385.6059389888,0
+IWL.US,D,20110215,000000,24.2669,24.2669,24.242,24.242,1759.4676141632,0
+IWL.US,D,20110216,000000,24.375,24.4504,24.375,24.4325,1256715.3629739,0
+IWL.US,D,20110217,000000,24.375,24.4732,24.375,24.4732,20588.592683258,0
+IWL.US,D,20110218,000000,24.4881,24.5754,24.4663,24.5527,15500.647675291,0
+IWL.US,D,20110222,000000,24.2182,24.2182,24.0843,24.0931,8900.1248386536,0
+IWL.US,D,20110223,000000,23.8768,24.0058,23.8768,24.0058,12297.126744349,0
+IWL.US,D,20110224,000000,23.9314,23.9622,23.7121,23.9622,4499.4403764253,0
+IWL.US,D,20110225,000000,24.1438,24.1954,24.1438,24.1438,9952.1776388749,0
+IWL.US,D,20110228,000000,24.3026,24.3026,24.2132,24.238,6894.7751524081,0
+IWL.US,D,20110301,000000,24.11,24.11,23.9414,23.9414,12147.985159643,0
+IWL.US,D,20110302,000000,24.0058,24.0148,23.9572,23.9899,6941.1299692761,0
+IWL.US,D,20110303,000000,24.3055,24.3879,24.3055,24.3571,10323.016173818,0
+IWL.US,D,20110304,000000,24.3462,24.3531,24.0673,24.2033,8087.9078300537,0
+IWL.US,D,20110307,000000,24.108,24.3026,23.9404,24.0207,4758.42272284,0
+IWL.US,D,20110308,000000,24.0138,24.235,24.0138,24.2102,6110.774119293,0
+IWL.US,D,20110309,000000,24.1875,24.4504,24.1685,24.2033,19559.71729147,0
+IWL.US,D,20110310,000000,23.853,23.9115,23.7418,23.7578,8186.6637442507,0
+IWL.US,D,20110311,000000,23.7121,23.9115,23.7121,23.9115,10164.805168422,0
+IWL.US,D,20110314,000000,23.6446,23.7825,23.6218,23.7825,9630.7170610295,0
+IWL.US,D,20110315,000000,23.1048,23.5195,23.0958,23.5195,14756.955178582,0
+IWL.US,D,20110316,000000,23.3618,23.4233,22.8577,22.9718,31974.74650481,0
+IWL.US,D,20110317,000000,23.2764,23.3341,23.1931,23.2764,727196.2281836,0
+IWL.US,D,20110318,000000,23.4521,23.469,23.3598,23.3668,565160.95039474,0
+IWL.US,D,20110321,000000,23.7746,23.7746,23.7181,23.7181,1735.282492319,0
+IWL.US,D,20110322,000000,23.7121,23.845,23.6684,23.6863,37381.128950391,0
+IWL.US,D,20110323,000000,23.6605,23.7746,23.6605,23.7578,1718.1513643461,0
+IWL.US,D,20110324,000000,23.8937,23.9492,23.8937,23.9414,3959.3059885723,0
+IWL.US,D,20110325,000000,24.0525,24.0525,24.0446,24.0525,810.20158177961,0
+IWL.US,D,20110328,000000,24.0863,24.0863,23.9572,23.9572,2721.833920879,0
+IWL.US,D,20110329,000000,24.0863,24.1557,24.0773,24.116,2122.2444418257,0
+IWL.US,D,20110330,000000,24.3412,24.3412,24.2946,24.3026,1540.7938041555,0
+IWL.US,D,20110331,000000,24.2569,24.3026,24.2569,24.2569,2404.4041966743,0
+IWL.US,D,20110401,000000,24.4058,24.4058,24.4058,24.4058,248.90521231289,0
+IWL.US,D,20110404,000000,24.3571,24.3571,24.3571,24.3571,2304.6405690671,0
+IWL.US,D,20110405,000000,24.2797,24.4465,24.2797,24.3511,2337.8951116029,0
+IWL.US,D,20110406,000000,24.3879,24.4465,24.3879,24.4206,2734.9341952113,0
+IWL.US,D,20110407,000000,24.3234,24.3511,24.3154,24.3511,846.47926454586,0
+IWL.US,D,20110408,000000,24.4693,24.4693,24.2301,24.3055,2518.2758120239,0
+IWL.US,D,20110411,000000,24.3789,24.3789,24.2301,24.2549,1403.7447803719,0
+IWL.US,D,20110412,000000,24.0396,24.0683,24.0227,24.0525,3162.2046811249,0
+IWL.US,D,20110413,000000,24.1338,24.1338,23.9414,24.0396,20743.780548424,0
+IWL.US,D,20110414,000000,23.9037,24.0941,23.861,24.0446,160687.96495947,0
+IWL.US,D,20110415,000000,24.0773,24.116,24.0773,24.11,1294.9117320731,0
+IWL.US,D,20110418,000000,23.7498,23.8193,23.7339,23.8193,4144.7252560442,0
+IWL.US,D,20110419,000000,23.8778,23.9979,23.8778,23.9979,1376.5365182972,0
+IWL.US,D,20110420,000000,24.3154,24.3154,24.3026,24.3026,2130.3061491071,0
+IWL.US,D,20110421,000000,24.4296,24.4296,24.3879,24.4136,2846.7903837405,0
+IWL.US,D,20110425,000000,24.3879,24.4206,24.372,24.4206,1004.6902699431,0
+IWL.US,D,20110426,000000,24.4841,24.629,24.4543,24.629,1822.9535590041,0
+IWL.US,D,20110427,000000,24.6519,24.6836,24.6519,24.6836,498.81813803595,0
+IWL.US,D,20110428,000000,24.7421,24.8712,24.7421,24.8712,6088.6044242692,0
+IWL.US,D,20110429,000000,24.9,24.9535,24.9,24.9535,1229.4103604118,0
+IWL.US,D,20110502,000000,25.0279,25.0279,25.0279,25.0279,132.01045673275,0
+IWL.US,D,20110504,000000,24.8156,24.8156,24.6122,24.6122,1690.9431022714,0
+IWL.US,D,20110505,000000,24.5884,24.6122,24.4465,24.4465,3034.2250780328,0
+IWL.US,D,20110506,000000,24.7511,24.76,24.5258,24.5258,1351.3436830429,0
+IWL.US,D,20110509,000000,24.5347,24.5645,24.5347,24.5347,1882.4086502044,0
+IWL.US,D,20110511,000000,24.7342,24.7342,24.509,24.509,1376.5365182972,0
+IWL.US,D,20110512,000000,24.494,24.6439,24.4296,24.6439,664.08313730443,0
+IWL.US,D,20110513,000000,24.6519,24.6519,24.4375,24.4375,512.92612577839,0
+IWL.US,D,20110517,000000,24.246,24.3323,24.246,24.2877,183705.14696125,0
+IWL.US,D,20110518,000000,24.3879,24.5258,24.3879,24.5258,1628.4648708406,0
+IWL.US,D,20110519,000000,24.5804,24.5804,24.5645,24.5645,1313.0505734563,0
+IWL.US,D,20110520,000000,24.494,24.494,24.494,24.494,208.59667590594,0
+IWL.US,D,20110523,000000,24.0446,24.1259,24.0396,24.116,3401.0327593361,0
+IWL.US,D,20110524,000000,24.1894,24.1894,24.0941,24.1557,1564.9789259997,0
+IWL.US,D,20110525,000000,24.2053,24.2053,24.2053,24.2053,696.32996642999,0
+IWL.US,D,20110526,000000,24.246,24.2797,24.2212,24.2212,1319.0968539173,0
+IWL.US,D,20110527,000000,24.3571,24.3571,24.3234,24.3511,1110.5001780114,0
+IWL.US,D,20110531,000000,24.5497,24.5814,24.494,24.5814,1229.4103604118,0
+IWL.US,D,20110601,000000,24.3641,24.3641,24.116,24.1557,1622.4185903796,0
+IWL.US,D,20110602,000000,24.0148,24.0863,24.0148,24.0863,498.81813803595,0
+IWL.US,D,20110603,000000,23.9572,23.9572,23.8362,23.8362,4381846.2677386,0
+IWL.US,D,20110606,000000,23.6863,23.7667,23.5752,23.5752,10069.072394455,0
+IWL.US,D,20110607,000000,23.7181,23.7578,23.5514,23.5592,4357.3527855908,0
+IWL.US,D,20110608,000000,23.5592,23.5592,23.5245,23.5245,335.56856558782,0
+IWL.US,D,20110609,000000,23.5742,23.7498,23.5742,23.6596,2541.4532204579,0
+IWL.US,D,20110610,000000,23.5335,23.5335,23.3429,23.3429,6498.7437822098,0
+IWL.US,D,20110613,000000,23.4432,23.46,23.3995,23.3995,730.59222237589,0
+IWL.US,D,20110614,000000,23.6526,23.6863,23.6257,23.6257,11842.64799636,0
+IWL.US,D,20110615,000000,23.2834,23.2834,23.202,23.2764,1893.4934977163,0
+IWL.US,D,20110616,000000,23.3658,23.3906,23.201,23.201,1980.1568509912,0
+IWL.US,D,20110617,000000,23.3916,23.5027,23.3916,23.3916,843.45612431534,0
+IWL.US,D,20110620,000000,23.469,23.469,23.4521,23.4521,650.98286297217,0
+IWL.US,D,20110621,000000,23.7121,23.7975,23.7121,23.7667,6333.4787829414,0
+IWL.US,D,20110622,000000,23.7498,23.7746,23.6446,23.6526,8670.366181134,0
+IWL.US,D,20110623,000000,23.2983,23.2983,23.2457,23.2457,455.48646139849,0
+IWL.US,D,20110624,000000,23.3062,23.3161,23.208,23.208,7544.7503019701,0
+IWL.US,D,20110628,000000,23.6953,23.7181,23.6953,23.7121,1038.952525889,0
+IWL.US,D,20110629,000000,23.9037,23.9979,23.845,23.9811,6239.7614357952,0
+IWL.US,D,20110630,000000,24.2073,24.239,24.1725,24.239,2491.0675499493,0
+IWL.US,D,20110701,000000,24.3978,24.495,24.3978,24.495,377.89252881512,0
+IWL.US,D,20110705,000000,24.5189,24.5357,24.4861,24.5357,844.46383772551,0
+IWL.US,D,20110706,000000,24.5665,24.5665,24.5427,24.5507,1143.7547205471,0
+IWL.US,D,20110707,000000,24.8295,24.8513,24.8295,24.8443,11246.081657538,0
+IWL.US,D,20110708,000000,24.6211,24.6608,24.5189,24.6608,79053.101601302,0
+IWL.US,D,20110711,000000,24.2946,24.2946,24.238,24.2807,1849.1541076686,0
+IWL.US,D,20110712,000000,24.2301,24.372,24.1468,24.1468,2310.6868495282,0
+IWL.US,D,20110713,000000,24.3026,24.4475,24.3026,24.3154,3046.3176389549,0
+IWL.US,D,20110714,000000,24.1894,24.246,24.1408,24.1815,4287.8205602889,0
+IWL.US,D,20110715,000000,24.1815,24.2222,24.1259,24.2222,4171.9335181189,0
+IWL.US,D,20110718,000000,24.117,24.117,23.8847,23.9721,8065.7381350299,0
+IWL.US,D,20110719,000000,24.1894,24.4385,24.1815,24.4146,7643.5062161671,0
+IWL.US,D,20110720,000000,24.4316,24.4316,24.4216,24.4216,2686.5639515229,0
+IWL.US,D,20110721,000000,24.5268,24.7958,24.503,24.7958,1071.1993550146,0
+IWL.US,D,20110722,000000,24.6677,24.8007,24.6677,24.7958,5365.0661957645,0
+IWL.US,D,20110725,000000,24.6529,24.6608,24.6529,24.6608,628.81316794835,0
+IWL.US,D,20110726,000000,24.5497,24.6608,24.5179,24.5347,1023802.5624805,0
+IWL.US,D,20110727,000000,24.2132,24.3154,24.0614,24.0614,6540.060032027,0
+IWL.US,D,20110728,000000,24.1815,24.2629,24.1259,24.1259,5577.6937253111,0
+IWL.US,D,20110729,000000,23.9612,23.9612,23.848,23.848,159779.00746349,0
+IWL.US,D,20110801,000000,23.9274,23.9274,23.5742,23.7975,3531.0277892485,0
+IWL.US,D,20110802,000000,23.5534,23.5612,23.3072,23.3072,24364.494831179,0
+IWL.US,D,20110803,000000,23.0413,23.3588,22.9639,23.3161,62797.676581791,0
+IWL.US,D,20110804,000000,22.8448,22.9559,22.2653,22.2742,7958.9205135514,0
+IWL.US,D,20110805,000000,22.6196,22.6196,21.9318,22.3049,9328.4030379774,0
+IWL.US,D,20110808,000000,21.4465,21.7255,20.7877,20.8651,28773.241000688,0
+IWL.US,D,20110809,000000,21.0982,21.787,20.5803,21.787,6834.3123477977,0
+IWL.US,D,20110810,000000,21.1876,21.4912,20.8055,20.8055,5877.9923215429,0
+IWL.US,D,20110811,000000,21.004,21.9626,21.004,21.8287,7797.6863679237,0
+IWL.US,D,20110812,000000,21.9546,21.9546,21.8287,21.8654,4082.2470246134,0
+IWL.US,D,20110815,000000,22.1571,22.3049,22.0688,22.3049,2563.6229154818,0
+IWL.US,D,20110816,000000,22.165,22.1899,21.9874,22.1571,47995.374299751,0
+IWL.US,D,20110817,000000,22.3218,22.3566,22.1333,22.1333,16542.623341411,0
+IWL.US,D,20110818,000000,21.1876,21.4397,21.1142,21.2491,15788.853710601,0
+IWL.US,D,20110819,000000,21.3593,21.3593,20.8988,20.8988,2556.5689216105,0
+IWL.US,D,20110822,000000,21.39,21.39,20.9395,20.9395,6139.997808188,0
+IWL.US,D,20110823,000000,21.2729,21.524,21.1945,21.524,182816.34373347,0
+IWL.US,D,20110824,000000,21.7492,21.771,21.6173,21.771,1493.4312738773,0
+IWL.US,D,20110825,000000,22.033,22.033,21.5567,21.5567,9244.762824933,0
+IWL.US,D,20110826,000000,21.4744,21.9378,21.3751,21.7949,9872.5682794712,0
+IWL.US,D,20110829,000000,22.2206,22.4598,22.2206,22.4598,4969.0348255662,0
+IWL.US,D,20110830,000000,22.2057,22.422,22.2057,22.422,2748.0344695435,0
+IWL.US,D,20110831,000000,22.7982,22.7982,22.4747,22.6254,40170.479669752,0
+IWL.US,D,20110901,000000,22.5501,22.5501,22.3466,22.3466,936.16575805132,0
+IWL.US,D,20110902,000000,21.8107,21.8107,21.8107,21.8107,579.43521084985,0
+IWL.US,D,20110906,000000,21.2144,21.5141,21.2084,21.5141,23692.349986592,0
+IWL.US,D,20110907,000000,22.0618,22.159,22.0538,22.1532,7492.3492046411,0
+IWL.US,D,20110908,000000,22.045,22.1025,22.045,22.0708,996.62856266174,0
+IWL.US,D,20110909,000000,21.8147,21.8147,21.3731,21.4744,1539.7860907453,0
+IWL.US,D,20110912,000000,21.132,21.3493,21.132,21.2491,8662.3044738527,0
+IWL.US,D,20110913,000000,21.5806,21.8425,21.5806,21.7552,119322.33718525,0
+IWL.US,D,20110914,000000,21.9249,22.2345,21.91,22.2345,3258.9451685016,0
+IWL.US,D,20110915,000000,22.2742,22.3983,22.2057,22.3725,35857.466274209,0
+IWL.US,D,20110916,000000,22.4945,22.5372,22.4865,22.4945,6321.3862220193,0
+IWL.US,D,20110919,000000,22.1085,22.3655,22.0995,22.3655,2182.7072464361,0
+IWL.US,D,20110920,000000,22.4835,22.6661,22.43,22.43,8438.5920967941,0
+IWL.US,D,20110921,000000,22.2742,22.2742,21.8048,21.8048,827.33270975256,0
+IWL.US,D,20110922,000000,21.1945,21.2014,20.8651,21.0258,7111.4335355954,0
+IWL.US,D,20110923,000000,20.9831,21.2243,20.9286,21.1916,11448.632052983,0
+IWL.US,D,20110926,000000,21.2243,21.524,21.2243,21.524,1064.1453611434,0
+IWL.US,D,20110927,000000,22.1452,22.2623,21.788,21.788,60622.023329226,0
+IWL.US,D,20110928,000000,21.9477,21.9477,21.5498,21.5498,2610.9854457599,0
+IWL.US,D,20110929,000000,21.8366,21.8366,21.6321,21.6321,34175.592592629,0
+IWL.US,D,20110930,000000,21.4644,21.4644,21.4039,21.4039,339.59941922852,0
+IWL.US,D,20111003,000000,21.0546,21.1569,20.5823,20.5823,6342.5482036329,0
+IWL.US,D,20111004,000000,20.2448,21.0953,20.1962,21,264623.52608478,0
+IWL.US,D,20111005,000000,20.9831,21.2868,20.9603,21.261,3365.76278998,0
+IWL.US,D,20111006,000000,21.3731,21.5567,21.2769,21.5567,2010.3882532964,0
+IWL.US,D,20111007,000000,21.5716,21.8287,21.524,21.6252,17046.480046498,0
+IWL.US,D,20111011,000000,22.2692,22.3774,22.2692,22.3774,9021.0504478745,0
+IWL.US,D,20111012,000000,22.5183,22.6324,22.5183,22.6324,680.20655186721,0
+IWL.US,D,20111013,000000,22.426,22.4815,22.3338,22.4815,3094.6878826433,0
+IWL.US,D,20111014,000000,22.7972,22.7972,22.7972,22.7972,618.73603384662,0
+IWL.US,D,20111017,000000,22.5868,22.6235,22.5372,22.5372,4192.0877863224,0
+IWL.US,D,20111018,000000,22.3338,23.0145,22.2781,22.8994,61056.347809011,0
+IWL.US,D,20111019,000000,22.821,22.821,22.6086,22.6086,1328.1662746089,0
+IWL.US,D,20111020,000000,22.426,22.6007,22.426,22.4657,1646.6037122237,0
+IWL.US,D,20111021,000000,22.9906,22.9906,22.9906,22.9906,247.89749890272,0
+IWL.US,D,20111024,000000,23.3072,23.3519,23.3072,23.3171,2956.6311454495,0
+IWL.US,D,20111025,000000,23.1921,23.1921,23.0502,23.0502,5301.5802509235,0
+IWL.US,D,20111026,000000,23.0661,23.1832,22.8815,23.1832,5776.2132671153,0
+IWL.US,D,20111027,000000,23.9244,23.9244,23.8015,23.8392,7951.8665196802,0
+IWL.US,D,20111028,000000,23.8818,23.8818,23.8312,23.8312,1242.5106347441,0
+IWL.US,D,20111031,000000,23.5989,23.6267,23.4035,23.4035,1302.9734393545,0
+IWL.US,D,20111102,000000,22.9906,23.0661,22.9152,23.0413,1374.5210914769,0
+IWL.US,D,20111103,000000,23.2546,23.5047,23.1653,23.4799,57979.798767751,0
+IWL.US,D,20111104,000000,23.2279,23.2963,23.2279,23.2734,1714.1205107054,0
+IWL.US,D,20111108,000000,23.7369,23.7448,23.5851,23.7448,2474.9441353865,0
+IWL.US,D,20111109,000000,23.2367,23.2983,22.8815,22.9479,6742.6104274719,0
+IWL.US,D,20111111,000000,23.5047,23.5612,23.5047,23.5612,770.90075878284,0
+IWL.US,D,20111114,000000,23.4442,23.4531,23.3926,23.4531,17589.63757458,0
+IWL.US,D,20111115,000000,23.4948,23.5534,23.3072,23.5534,18089.463426027,0
+IWL.US,D,20111116,000000,23.461,23.461,23.083,23.083,1986.2031314523,0
+IWL.US,D,20111117,000000,22.9479,22.9479,22.6166,22.6641,868.64895956968,0
+IWL.US,D,20111118,000000,22.821,22.821,22.7148,22.7148,893.84179482402,0
+IWL.US,D,20111121,000000,22.3774,22.3774,22.2226,22.3258,3626.7605632149,0
+IWL.US,D,20111122,000000,22.2286,22.2623,22.0281,22.175,6303.2473806362,0
+IWL.US,D,20111123,000000,21.8931,21.8931,21.7562,21.8366,27291.902287733,0
+IWL.US,D,20111128,000000,22.2077,22.2881,22.2077,22.2781,1247.549201795,0
+IWL.US,D,20111129,000000,22.3675,22.4111,22.3516,22.4111,8615.9496569847,0
+IWL.US,D,20111130,000000,22.9629,23.2179,22.9629,23.2179,4093.3318721253,0
+IWL.US,D,20111201,000000,23.2764,23.2914,23.2367,23.2367,24019.856844899,0
+IWL.US,D,20111202,000000,23.3995,23.3995,23.2616,23.2616,844.46383772551,0
+IWL.US,D,20111205,000000,23.6009,23.6009,23.4442,23.4442,410.13935794067,0
+IWL.US,D,20111206,000000,23.4779,23.4779,23.4779,23.4779,129.9950299124,0
+IWL.US,D,20111207,000000,23.2884,23.5335,23.2734,23.5335,2096.0438931612,0
+IWL.US,D,20111208,000000,23.1028,23.4848,23.1028,23.1028,339.59941922852,0
+IWL.US,D,20111209,000000,23.3321,23.5107,23.198,23.5107,7950.8588062701,0
+IWL.US,D,20111212,000000,23.1335,23.1485,22.9996,23.1485,1141.7392937267,0
+IWL.US,D,20111213,000000,23.201,23.2666,22.9242,22.9242,1659.703986556,0
+IWL.US,D,20111214,000000,22.7545,22.7703,22.7545,22.7635,3679.161660544,0
+IWL.US,D,20111215,000000,22.8497,22.8497,22.813,22.813,642.92115569079,0
+IWL.US,D,20111216,000000,22.9262,22.9262,22.8388,22.8388,1114.5310316521,0
+IWL.US,D,20111219,000000,22.7068,22.7068,22.6979,22.6979,294.2523157707,0
+IWL.US,D,20111220,000000,23.209,23.209,23.1832,23.1832,305.33716328261,0
+IWL.US,D,20111221,000000,23.1335,23.1485,23.1335,23.1415,912.98834961732,0
+IWL.US,D,20111222,000000,23.2963,23.4511,23.2963,23.4511,1845.1232540279,0
+IWL.US,D,20111223,000000,23.6218,23.6218,23.6218,23.6218,614.70518020592,0
+IWL.US,D,20111227,000000,23.6893,23.729,23.6893,23.7141,2314.7177031689,0
+IWL.US,D,20111228,000000,23.6714,23.6714,23.5851,23.5851,1973.10285712,0
+IWL.US,D,20111229,000000,23.6079,23.6218,23.5762,23.6218,4633.4662599784,0
+IWL.US,D,20111230,000000,23.6149,23.6149,23.6149,23.6149,151.15701152605,0
+IWL.US,D,20120104,000000,23.849,23.9969,23.7925,23.9879,1360.4131037344,0
+IWL.US,D,20120105,000000,24.0138,24.0683,23.9969,24.0515,6527.9674711049,0
+IWL.US,D,20120106,000000,23.9969,24.0446,23.9969,24.0138,901.90350210541,0
+IWL.US,D,20120109,000000,23.9879,24.0296,23.9879,23.9879,325.49143148609,0
+IWL.US,D,20120110,000000,24.2649,24.2727,24.1904,24.2569,1857.21581495,0
+IWL.US,D,20120111,000000,24.1468,24.248,24.1259,24.248,7951.8665196802,0
+IWL.US,D,20120112,000000,24.248,24.3026,24.248,24.3026,4462.1549802489,0
+IWL.US,D,20120113,000000,24.0763,24.1259,24.0058,24.1259,33397.637839975,0
+IWL.US,D,20120117,000000,24.3998,24.4098,24.2649,24.2649,32668.053331009,0
+IWL.US,D,20120118,000000,24.2142,24.506,24.2142,24.506,11611.881625431,0
+IWL.US,D,20120119,000000,24.6191,24.6191,24.6102,24.6102,787.02417334562,0
+IWL.US,D,20120120,000000,24.5774,24.6588,24.5774,24.6588,767.87761855232,0
+IWL.US,D,20120123,000000,24.5933,24.6994,24.5933,24.6994,157064.22753649,0
+IWL.US,D,20120124,000000,24.5238,24.627,24.4732,24.627,32000.947053475,0
+IWL.US,D,20120125,000000,24.5695,24.7421,24.5695,24.7421,614.70518020592,0
+IWL.US,D,20120126,000000,24.9,24.9267,24.635,24.6429,5998.9179307637,0
+IWL.US,D,20120127,000000,24.5874,24.6657,24.5695,24.5774,1031062.1298874,0
+IWL.US,D,20120130,000000,24.4812,24.5874,24.4732,24.5774,30474.261237061,0
+IWL.US,D,20120131,000000,24.6984,24.7243,24.4931,24.5913,1039384.834942,0
+IWL.US,D,20120201,000000,24.769,24.8732,24.769,24.769,6652.9239339664,0
+IWL.US,D,20120202,000000,24.8225,24.8513,24.7759,24.8365,15474.447126627,0
+IWL.US,D,20120203,000000,25.0826,25.1937,25.0646,25.1937,22885.171545043,0
+IWL.US,D,20120206,000000,25.0954,25.1698,25.0826,25.1698,2282.4708740433,0
+IWL.US,D,20120207,000000,25.0954,25.274,25.0478,25.2502,10207.129131649,0
+IWL.US,D,20120208,000000,25.283,25.3009,25.2205,25.3009,5381.1896103273,0
+IWL.US,D,20120209,000000,25.3564,25.3644,25.3564,25.3644,7049.9630175748,0
+IWL.US,D,20120210,000000,25.1351,25.1351,25.0826,25.0954,4922.6800086983,0
+IWL.US,D,20120213,000000,25.3484,25.3484,25.3147,25.3416,1243.5183481543,0
+IWL.US,D,20120214,000000,25.3009,25.3147,25.2105,25.3147,2374.1727943691,0
+IWL.US,D,20120215,000000,25.1867,25.2205,25.1788,25.1788,895.85722164437,0
+IWL.US,D,20120216,000000,25.2026,25.4676,25.1788,25.4438,10768.425501116,0
+IWL.US,D,20120217,000000,25.5102,25.5102,25.5102,25.5102,392.00051655755,0
+IWL.US,D,20120221,000000,25.5767,25.7027,25.5608,25.5688,9435.2206594558,0
+IWL.US,D,20120222,000000,25.4606,25.544,25.4606,25.4676,8547.4251450929,0
+IWL.US,D,20120223,000000,25.4209,25.6015,25.413,25.6015,63015.342678388,0
+IWL.US,D,20120224,000000,25.6234,25.6472,25.6234,25.6472,2993.9165416259,0
+IWL.US,D,20120227,000000,25.6154,25.7276,25.6154,25.7027,1759.4676141632,0
+IWL.US,D,20120228,000000,25.7374,25.7623,25.7374,25.7374,1441.0301765483,0
+IWL.US,D,20120229,000000,25.7514,25.7911,25.6769,25.6769,1455.1381642907,0
+IWL.US,D,20120301,000000,25.8417,25.8595,25.8109,25.8417,614.70518020592,0
+IWL.US,D,20120305,000000,25.6085,25.6303,25.6085,25.6303,455.48646139849,0
+IWL.US,D,20120306,000000,25.3316,25.3465,25.2264,25.2324,8997.8730394405,0
+IWL.US,D,20120307,000000,25.3723,25.4755,25.3723,25.4755,493.77957098509,0
+IWL.US,D,20120308,000000,25.6472,25.6779,25.6154,25.6779,2442.6973062609,0
+IWL.US,D,20120309,000000,25.7781,25.8506,25.7781,25.8506,1170.9629826218,0
+IWL.US,D,20120313,000000,25.9389,26.2793,25.9389,26.2793,2717.8030672383,0
+IWL.US,D,20120314,000000,26.3041,26.3447,26.2634,26.2634,3499.7886735331,0
+IWL.US,D,20120315,000000,26.321,26.4004,26.321,26.4004,456.49417480866,0
+IWL.US,D,20120316,000000,26.4361,26.4768,26.4361,26.4768,525.01868670047,0
+IWL.US,D,20120319,000000,26.6217,26.6217,26.581,26.581,2024.4962410389,0
+IWL.US,D,20120320,000000,26.3637,26.5383,26.3637,26.4976,1928.7634670724,0
+IWL.US,D,20120321,000000,26.5065,26.5065,26.4341,26.4808,15712.267491427,0
+IWL.US,D,20120322,000000,26.2406,26.2962,26.2158,26.2218,57860.888585351,0
+IWL.US,D,20120323,000000,26.2654,26.3736,26.2654,26.3656,3851.4806536837,0
+IWL.US,D,20120326,000000,26.6792,26.6792,26.6712,26.6712,366.80768130321,0
+IWL.US,D,20120327,000000,26.7457,26.7457,26.6267,26.6267,565.32722310741,0
+IWL.US,D,20120328,000000,26.6177,26.6177,26.45,26.5185,685.24511891808,0
+IWL.US,D,20120329,000000,26.3239,26.3399,26.2723,26.3399,2418.5121844167,0
+IWL.US,D,20120330,000000,26.6078,26.6167,26.4906,26.5919,6513.8594833624,0
+IWL.US,D,20120402,000000,26.6415,26.7774,26.5998,26.7696,28414.495026667,0
+IWL.US,D,20120403,000000,26.7119,26.7119,26.5105,26.6415,1474.284719084,0
+IWL.US,D,20120404,000000,26.3795,26.4361,26.3795,26.4361,2857132.5464692,0
+IWL.US,D,20120405,000000,26.4361,26.4361,26.4361,26.4361,185.41926747195,0
+IWL.US,D,20120409,000000,26.0789,26.2108,26.0789,26.1443,3362.7396497495,0
+IWL.US,D,20120410,000000,26.1026,26.1186,26.1026,26.1186,1841.0924003872,0
+IWL.US,D,20120411,000000,25.9826,25.9826,25.8675,25.8675,91154.731944078,0
+IWL.US,D,20120412,000000,26.0451,26.2168,26.0451,26.2168,12518.823694587,0
+IWL.US,D,20120413,000000,25.9737,25.9895,25.9499,25.9895,964303.13189018,0
+IWL.US,D,20120416,000000,25.932,25.9399,25.8198,25.8675,24728.279372251,0
+IWL.US,D,20120417,000000,26.1265,26.2982,26.1186,26.2982,5128.2535443737,0
+IWL.US,D,20120418,000000,26.1603,26.2337,26.1603,26.2337,5693.5807674811,0
+IWL.US,D,20120419,000000,26.1265,26.184,25.9826,25.9965,2872371.1886578,0
+IWL.US,D,20120420,000000,26.1265,26.184,26.0451,26.0629,49550.276091648,0
+IWL.US,D,20120423,000000,25.7623,25.8367,25.7117,25.8367,1244018.1740058,0
+IWL.US,D,20120424,000000,25.8913,25.925,25.8367,25.925,1496.4544141079,0
+IWL.US,D,20120425,000000,26.2168,26.2823,26.2108,26.2654,657095.65251829,0
+IWL.US,D,20120426,000000,26.3071,26.3239,26.2892,26.2892,381465.88056759,0
+IWL.US,D,20120427,000000,26.5423,26.5522,26.4421,26.4421,785.00874652527,0
+IWL.US,D,20120430,000000,26.3914,26.3914,26.3429,26.3756,1681.8736815798,0
+IWL.US,D,20120501,000000,26.6624,26.6792,26.3736,26.6712,1447.0764570094,0
+IWL.US,D,20120502,000000,26.3656,26.4579,26.3319,26.4579,1570.0174930505,0
+IWL.US,D,20120503,000000,26.4421,26.4421,26.2495,26.2723,1948.9177352758,0
+IWL.US,D,20120504,000000,26.1265,26.1265,25.8427,25.8427,19563.748145111,0
+IWL.US,D,20120507,000000,25.803,25.8823,25.803,25.8823,515.94926600891,0
+IWL.US,D,20120508,000000,25.5678,25.7374,25.5678,25.7374,981.51286150913,0
+IWL.US,D,20120509,000000,25.6234,25.6779,25.6234,25.6779,647.95972274165,0
+IWL.US,D,20120510,000000,25.6958,25.6958,25.6958,25.6958,612.68975338558,0
+IWL.US,D,20120511,000000,25.6958,25.6958,25.5767,25.5857,1781.637309187,0
+IWL.US,D,20120514,000000,25.2989,25.4199,25.282,25.2989,5261.2717145166,0
+IWL.US,D,20120515,000000,25.2889,25.3802,25.1331,25.152,7406.6935647763,0
+IWL.US,D,20120516,000000,25.3634,25.3634,25.0875,25.0954,5083.914154326,0
+IWL.US,D,20120517,000000,24.9833,24.9833,24.7808,24.7808,926.08862394958,0
+IWL.US,D,20120518,000000,24.8632,24.8632,24.5655,24.5655,8221.9337136068,0
+IWL.US,D,20120521,000000,24.631,24.8186,24.631,24.8186,1174.9938362625,0
+IWL.US,D,20120522,000000,25.0706,25.1688,24.887,24.9664,19672.58119341,0
+IWL.US,D,20120523,000000,24.7808,24.8413,24.631,24.7561,7194.0660352297,0
+IWL.US,D,20120524,000000,24.9049,24.9922,24.9049,24.9922,366.80768130321,0
+IWL.US,D,20120525,000000,24.9992,25.0229,24.8781,24.9227,1504.5161213893,0
+IWL.US,D,20120529,000000,25.0448,25.152,25.0448,25.0448,341.61484604887,0
+IWL.US,D,20120530,000000,24.9764,24.9764,24.8325,24.887,1898.5320647671,0
+IWL.US,D,20120531,000000,24.8533,24.894,24.6717,24.8752,13439.873751486,0
+IWL.US,D,20120601,000000,24.4186,24.4186,24.2242,24.2747,30269.695414796,0
+IWL.US,D,20120604,000000,24.2589,24.2659,24.1745,24.2499,8755.0141075886,0
+IWL.US,D,20120605,000000,24.3511,24.3651,24.3006,24.3651,6529.9828979252,0
+IWL.US,D,20120606,000000,24.8116,24.886,24.8116,24.886,781.98560629475,0
+IWL.US,D,20120607,000000,25.2105,25.2105,24.9217,24.9575,7605.2131065805,0
+IWL.US,D,20120608,000000,24.9833,25.1341,24.9833,25.1341,1070.1916416044,0
+IWL.US,D,20120611,000000,25.1688,25.1688,24.8493,24.8632,19833.815339037,0
+IWL.US,D,20120612,000000,24.9407,25.1093,24.8563,25.1093,884702.84190715,0
+IWL.US,D,20120613,000000,25.1768,25.1768,24.9495,24.9495,5403.3593053511,0
+IWL.US,D,20120614,000000,25.2264,25.3077,25.1252,25.273,1029.8831051975,0
+IWL.US,D,20120615,000000,25.3753,25.5221,25.3753,25.5053,14469.756856683,0
+IWL.US,D,20120618,000000,25.3951,25.6085,25.3951,25.543,4422.8541572521,0
+IWL.US,D,20120619,000000,25.6958,25.8675,25.6859,25.7781,2204.8769414599,0
+IWL.US,D,20120620,000000,25.7454,25.8506,25.6958,25.7206,5168784.7854443,0
+IWL.US,D,20120621,000000,25.8198,25.8198,25.1996,25.1996,695948.04304753,0
+IWL.US,D,20120622,000000,25.3167,25.3167,25.2919,25.2919,523.00325988012,0
+IWL.US,D,20120625,000000,25.1113,25.1113,24.9575,24.9922,15848.308801801,0
+IWL.US,D,20120626,000000,25.0448,25.153,24.9764,25.1441,6925.0065547133,0
+IWL.US,D,20120627,000000,25.3247,25.3584,25.3247,25.3247,1847.1386808483,0
+IWL.US,D,20120628,000000,25.153,25.2681,25.0448,25.2681,4104.4167196373,0
+IWL.US,D,20120629,000000,25.7206,25.797,25.6739,25.7871,4522.6177848593,0
+IWL.US,D,20120702,000000,25.9072,25.9072,25.7761,25.8268,2432.6201721592,0
+IWL.US,D,20120703,000000,26.0044,26.1036,26.0044,26.0382,770.90075878284,0
+IWL.US,D,20120705,000000,26.0461,26.0461,25.9816,25.9816,1782.6450225972,0
+IWL.US,D,20120706,000000,25.7434,25.7603,25.6283,25.7603,8454.7155113569,0
+IWL.US,D,20120709,000000,25.6531,25.7007,25.6531,25.7007,364.79225448286,0
+IWL.US,D,20120710,000000,25.7911,25.7911,25.4785,25.531,1824.9689858245,0
+IWL.US,D,20120711,000000,25.547,25.5907,25.3842,25.5658,8253.1728293222,0
+IWL.US,D,20120712,000000,25.3991,25.5053,25.2502,25.4159,17565.452452737,0
+IWL.US,D,20120713,000000,25.5221,25.8496,25.5221,25.8357,6359.6793316059,0
+IWL.US,D,20120716,000000,25.7911,25.8357,25.7354,25.7603,3662.030532571,0
+IWL.US,D,20120717,000000,25.8903,25.9577,25.6611,25.9489,5223.9863183402,0
+IWL.US,D,20120718,000000,26.1026,26.1106,26.1026,26.1106,3330.4928206239,0
+IWL.US,D,20120719,000000,26.2366,26.2605,26.2128,26.2178,2766.1733109267,0
+IWL.US,D,20120720,000000,25.9657,25.9895,25.9657,25.9816,789.03960016596,0
+IWL.US,D,20120723,000000,25.7256,25.7673,25.7256,25.7434,635.86716181957,0
+IWL.US,D,20120724,000000,25.6005,25.6005,25.409,25.4646,1914.6554793299,0
+IWL.US,D,20120725,000000,25.3891,25.3891,25.3891,25.3891,608.65889974488,0
+IWL.US,D,20120726,000000,25.8496,25.9399,25.7673,25.9399,327248.88367343,0
+IWL.US,D,20120727,000000,26.3349,26.3349,26.3349,26.3349,369.83082153373,0
+IWL.US,D,20120730,000000,26.3756,26.3984,26.3756,26.3984,19804.591650142,0
+IWL.US,D,20120731,000000,26.3279,26.3914,26.31,26.31,4583.0805894697,0
+IWL.US,D,20120801,000000,26.3012,26.3696,26.2267,26.2267,16157.676818724,0
+IWL.US,D,20120802,000000,25.9816,26.0551,25.9816,25.9895,6484.6357944674,0
+IWL.US,D,20120803,000000,26.4391,26.5383,26.4391,26.4896,10200.075137777,0
+IWL.US,D,20120806,000000,26.6048,26.6762,26.582,26.582,1494.4389872875,0
+IWL.US,D,20120807,000000,26.6832,26.7011,26.6832,26.7011,5839.6992119563,0
+IWL.US,D,20120808,000000,26.6465,26.7189,26.6465,26.6921,7881.3265809681,0
+IWL.US,D,20120810,000000,26.6683,26.7606,26.6683,26.7606,1832.0229796957,0
+IWL.US,D,20120813,000000,26.7358,26.7516,26.7269,26.7269,1687.9199620409,0
+IWL.US,D,20120814,000000,26.7943,26.7943,26.7686,26.7686,608.65889974488,0
+IWL.US,D,20120815,000000,26.8121,26.837,26.7606,26.7854,4550.8337603442,0
+IWL.US,D,20120816,000000,26.964,26.972,26.964,26.972,682.22197868756,0
+IWL.US,D,20120817,000000,27.0245,27.0245,26.9809,27.0245,3235.7677600676,0
+IWL.US,D,20120820,000000,26.972,27.0414,26.972,27.0414,3752.7247394867,0
+IWL.US,D,20120821,000000,27.0742,27.0742,26.9313,26.9313,2408.435050315,0
+IWL.US,D,20120822,000000,26.8658,26.9492,26.8658,26.9492,3031.2019378023,0
+IWL.US,D,20120823,000000,26.8578,26.8578,26.8033,26.8033,6190.3834786967,0
+IWL.US,D,20120824,000000,26.7427,26.964,26.7427,26.9134,2223.0157828431,0
+IWL.US,D,20120827,000000,26.9045,27.0067,26.8896,26.8896,595.55862541262,0
+IWL.US,D,20120828,000000,26.8896,26.9402,26.8826,26.9402,5413.4364394528,0
+IWL.US,D,20120829,000000,26.9402,26.972,26.8658,26.9045,14274.260455109,0
+IWL.US,D,20120830,000000,26.7686,26.7686,26.6614,26.6614,4201.1572070139,0
+IWL.US,D,20120831,000000,26.8926,26.9095,26.8231,26.839,2306.6559958875,0
+IWL.US,D,20120904,000000,26.8171,26.8171,26.704,26.7983,4560.9108944459,0
+IWL.US,D,20120905,000000,26.8073,26.8528,26.7467,26.8073,5302.5879643337,0
+IWL.US,D,20120906,000000,26.9452,27.3252,26.9452,27.3252,4618.3505588258,0
+IWL.US,D,20120907,000000,27.3759,27.4324,27.3759,27.4156,15683.043802532,0
+IWL.US,D,20120910,000000,27.3937,27.3937,27.2548,27.2548,2367.1188004979,0
+IWL.US,D,20120911,000000,27.3352,27.3352,27.3352,27.3352,3172.2818152266,0
+IWL.US,D,20120912,000000,27.4324,27.4483,27.3937,27.3997,6169.2214970831,0
+IWL.US,D,20120913,000000,27.3997,27.8511,27.3937,27.8085,7082.2098467004,0
+IWL.US,D,20120914,000000,27.9305,28.0189,27.9038,27.9524,15700.174930505,0
+IWL.US,D,20120917,000000,27.9345,27.9345,27.8264,27.8264,9024.073588105,0
+IWL.US,D,20120918,000000,27.9355,27.9355,27.8541,27.8621,234900.01133829,0
+IWL.US,D,20120919,000000,27.8958,27.9603,27.8958,27.9435,2093.0207529307,0
+IWL.US,D,20120920,000000,27.7222,27.9038,27.7222,27.8879,9594.4393782633,0
+IWL.US,D,20120921,000000,28.0764,28.0764,27.9524,27.9524,8245.1111220408,0
+IWL.US,D,20120924,000000,27.7291,27.8541,27.7291,27.8373,46382.025130063,0
+IWL.US,D,20120925,000000,27.9762,27.9762,27.614,27.614,4923.6877221084,0
+IWL.US,D,20120926,000000,27.5218,27.5396,27.4076,27.4801,5933.4165591024,0
+IWL.US,D,20120927,000000,27.5396,27.7469,27.5316,27.7063,2188.7535268972,0
+IWL.US,D,20120928,000000,27.616,27.616,27.5078,27.5643,13288.71673996,0
+IWL.US,D,20121001,000000,27.7381,27.7381,27.6388,27.6388,4057.0541893591,0
+IWL.US,D,20121002,000000,27.7936,27.7936,27.5575,27.5575,7143.680364721,0
+IWL.US,D,20121003,000000,27.6984,27.8104,27.6984,27.8026,495.79499780543,0
+IWL.US,D,20121004,000000,27.9127,28.011,27.9127,28.011,2593.854317787,0
+IWL.US,D,20121005,000000,28.1668,28.1668,27.9435,27.9435,12552.078237123,0
+IWL.US,D,20121008,000000,27.8879,27.9216,27.8621,27.8958,3413.1253202581,0
+IWL.US,D,20121009,000000,27.8541,27.8541,27.621,27.621,1454.1304508806,0
+IWL.US,D,20121010,000000,27.621,27.621,27.4234,27.4324,8968.6493505454,0
+IWL.US,D,20121011,000000,27.5902,27.5902,27.4384,27.4473,5979.7713759704,0
+IWL.US,D,20121012,000000,27.4473,27.4711,27.3252,27.349,3302.276845139,0
+IWL.US,D,20121015,000000,27.359,27.5396,27.359,27.5316,2734.9341952113,0
+IWL.US,D,20121016,000000,27.7132,27.8204,27.6984,27.8204,1008.7211235838,0
+IWL.US,D,20121017,000000,27.9038,27.9862,27.9038,27.9305,11006.245865916,0
+IWL.US,D,20121018,000000,27.879,27.8958,27.8621,27.8879,2521.2989522545,0
+IWL.US,D,20121019,000000,27.7063,27.7063,27.3847,27.4711,13928.61475542,0
+IWL.US,D,20121022,000000,27.3163,27.4384,27.2657,27.4384,4523.6254982695,0
+IWL.US,D,20121023,000000,27.0544,27.1347,27.0454,27.0454,2419.5198978269,0
+IWL.US,D,20121024,000000,27.1009,27.1168,26.969,26.9759,51042.699652115,0
+IWL.US,D,20121025,000000,27.1645,27.1645,26.962,26.9947,1091.3536232181,0
+IWL.US,D,20121026,000000,27.0295,27.1258,26.9005,27.1109,36481.240875106,0
+IWL.US,D,20121031,000000,27.1645,27.1645,26.9452,27.0544,1520.639535952,0
+IWL.US,D,20121101,000000,27.2448,27.2448,27.2448,27.2448,120.92560922084,0
+IWL.US,D,20121102,000000,27.4384,27.4384,27.0801,27.0801,5458.7835429106,0
+IWL.US,D,20121105,000000,26.954,26.954,26.954,26.954,120.92560922084,0
+IWL.US,D,20121106,000000,27.1903,27.2945,27.1903,27.2845,1111.5078914215,0
+IWL.US,D,20121107,000000,27.0454,27.0454,26.6415,26.704,7761.4086851574,0
+IWL.US,D,20121108,000000,26.5919,26.6078,26.5919,26.6078,478.66386983248,0
+IWL.US,D,20121109,000000,26.2922,26.5661,26.2435,26.3696,8393.2449933363,0
+IWL.US,D,20121112,000000,26.4818,26.4818,26.3756,26.4331,7520.5651801259,0
+IWL.US,D,20121113,000000,26.4549,26.4728,26.4549,26.4639,2964.6928527309,0
+IWL.US,D,20121114,000000,26.185,26.185,26.0024,26.0024,5610.9482678469,0
+IWL.US,D,20121115,000000,25.8963,25.937,25.8158,25.8556,6258.9079905885,0
+IWL.US,D,20121116,000000,25.9042,26.0372,25.7394,25.9806,13924.58390178,0
+IWL.US,D,20121119,000000,26.4073,26.4906,26.3994,26.4906,5335.8425068695,0
+IWL.US,D,20121120,000000,26.5085,26.5085,26.4331,26.4986,967.4048737667,0
+IWL.US,D,20121121,000000,26.6167,26.6325,26.6167,26.6167,2314.7177031689,0
+IWL.US,D,20121123,000000,26.9283,26.969,26.7546,26.969,909.9652093868,0
+IWL.US,D,20121126,000000,26.8459,26.9452,26.832,26.9452,9480.5677629137,0
+IWL.US,D,20121127,000000,26.9759,26.9947,26.7715,26.8073,6447.350398291,0
+IWL.US,D,20121128,000000,26.7387,27.0127,26.7387,27.0127,12549.055096892,0
+IWL.US,D,20121129,000000,27.1803,27.1803,27.0544,27.1803,2140.3832832088,0
+IWL.US,D,20121130,000000,27.1009,27.1337,27.0722,27.1337,3461.4955639465,0
+IWL.US,D,20121203,000000,27.226,27.236,27.0216,27.0295,4214.2574813462,0
+IWL.US,D,20121204,000000,27.0632,27.0632,26.9759,26.9759,5123.2149773228,0
+IWL.US,D,20121205,000000,26.9947,27.1347,26.954,27.0295,19731.0285712,0
+IWL.US,D,20121206,000000,27.0454,27.0454,27.0454,27.0454,4841.0552224742,0
+IWL.US,D,20121207,000000,27.1645,27.2171,27.1168,27.1168,605.63575951436,0
+IWL.US,D,20121210,000000,27.1436,27.2071,27.1436,27.1724,1889.4626440756,0
+IWL.US,D,20121211,000000,27.2756,27.4562,27.2756,27.3847,11372.04583381,0
+IWL.US,D,20121212,000000,27.4711,27.5713,27.3937,27.3937,6041.241893991,0
+IWL.US,D,20121213,000000,27.3937,27.4384,27.1566,27.226,9823.1903223727,0
+IWL.US,D,20121214,000000,27.095,27.1168,27.095,27.1168,1061.1222209128,0
+IWL.US,D,20121217,000000,27.226,27.3937,27.226,27.3937,10850.05028734,0
+IWL.US,D,20121218,000000,27.6388,27.7132,27.6388,27.7132,1091.3536232181,0
+IWL.US,D,20121219,000000,27.6348,27.6527,27.4919,27.4919,22934.549502142,0
+IWL.US,D,20121221,000000,27.2736,27.4244,27.2141,27.3937,35574.29880595,0
+IWL.US,D,20121224,000000,27.3093,27.3252,27.2935,27.3093,32056.371291034,0
+IWL.US,D,20121226,000000,27.359,27.359,27.0989,27.1694,15500.647675291,0
+IWL.US,D,20121227,000000,27.1774,27.1774,26.9005,27.0156,3472.5804114584,0
+IWL.US,D,20121228,000000,26.963,27.0414,26.8459,26.8459,83126.279205224,0
+IWL.US,D,20121231,000000,26.8568,27.3084,26.8191,27.3004,10092.24980289,0
+IWL.US,D,20130102,000000,27.88,27.9633,27.7757,27.9553,10086.203522428,0
+IWL.US,D,20130103,000000,27.9722,28.0308,27.88,27.9365,3228.7137661964,0
+IWL.US,D,20130104,000000,27.9792,28.0814,27.9455,28.0715,4991.2045205901,0
+IWL.US,D,20130107,000000,27.9553,27.9882,27.8889,27.9882,4389.5996147164,0
+IWL.US,D,20130108,000000,27.9455,27.9455,27.8462,27.8958,714.46880781311,0
+IWL.US,D,20130109,000000,28.0149,28.0149,27.9882,27.996,987.55914197017,0
+IWL.US,D,20130110,000000,28.0149,28.1301,28.0149,28.1062,12219.532811766,0
+IWL.US,D,20130111,000000,28.1995,28.2263,28.1995,28.2263,3633.8145570862,0
+IWL.US,D,20130114,000000,28.1479,28.1806,28.1479,28.1806,2867.9523653542,0
+IWL.US,D,20130115,000000,28.0884,28.1211,28.0715,28.1211,1654.6654195051,0
+IWL.US,D,20130116,000000,28.1211,28.2163,28.1211,28.1995,4270.6894323159,0
+IWL.US,D,20130117,000000,28.2977,28.4019,28.272,28.3503,7079.1867064699,0
+IWL.US,D,20130118,000000,28.3156,28.393,28.2163,28.383,187572.75102949,0
+IWL.US,D,20130122,000000,28.4019,28.4436,28.3503,28.4257,7069.1095723681,0
+IWL.US,D,20130123,000000,28.525,28.6123,28.5171,28.5955,2886.0912067373,0
+IWL.US,D,20130124,000000,28.4992,28.6768,28.4992,28.5676,195146.72502036,0
+IWL.US,D,20130125,000000,28.6688,28.7027,28.5875,28.6768,12326.350433244,0
+IWL.US,D,20130128,000000,28.7254,28.7254,28.6123,28.6688,15660.874107509,0
+IWL.US,D,20130129,000000,28.6272,28.8286,28.6272,28.8286,7002.6004872967,0
+IWL.US,D,20130130,000000,28.8376,28.8376,28.653,28.6768,42663.562646522,0
+IWL.US,D,20130131,000000,28.657,28.6728,28.5905,28.5905,16611.147853302,0
+IWL.US,D,20130201,000000,28.7512,28.8971,28.7512,28.8891,9716.3727008943,0
+IWL.US,D,20130204,000000,28.7027,28.7215,28.5428,28.5428,20384.026860993,0
+IWL.US,D,20130205,000000,28.7254,28.9288,28.7254,28.8544,2716.7953538281,0
+IWL.US,D,20130206,000000,28.7671,28.8634,28.7602,28.8465,11776.13891129,0
+IWL.US,D,20130207,000000,28.8465,28.8634,28.6867,28.7929,1754.4290471123,0
+IWL.US,D,20130208,000000,28.9517,28.9795,28.9368,28.9705,6256.8925637682,0
+IWL.US,D,20130211,000000,28.9288,28.9795,28.9288,28.9616,9816.1363285015,0
+IWL.US,D,20130212,000000,28.9795,29.039,28.9795,29.0152,1907.6014854587,0
+IWL.US,D,20130213,000000,29.0896,29.0896,28.9616,29.0152,4120.5401342,0
+IWL.US,D,20130214,000000,28.9616,29.0707,28.9616,29.039,6597.4996964069,0
+IWL.US,D,20130215,000000,29.0707,29.0896,28.8971,28.9963,5358.0122018933,0
+IWL.US,D,20130219,000000,29.0559,29.2315,29.0559,29.2216,10164.805168422,0
+IWL.US,D,20130220,000000,29.2216,29.2216,28.906,28.906,6326.4247890701,0
+IWL.US,D,20130221,000000,28.784,28.8117,28.66,28.784,5109.1069895804,0
+IWL.US,D,20130222,000000,28.8465,28.9517,28.8217,28.9517,31551.506872537,0
+IWL.US,D,20130225,000000,29.1144,29.1144,28.6351,28.6351,12177.208848538,0
+IWL.US,D,20130226,000000,28.6123,28.6768,28.4992,28.644,10374.409557738,0
+IWL.US,D,20130227,000000,28.7671,29.0648,28.7671,29.0053,24049.080533795,0
+IWL.US,D,20130228,000000,29.0122,29.1521,28.9497,28.9497,951.28145920392,0
+IWL.US,D,20130301,000000,28.7661,29.0619,28.7661,29.0033,9515.8377322697,0
+IWL.US,D,20130304,000000,28.9616,29.1442,28.9288,29.1294,7696.9150269063,0
+IWL.US,D,20130305,000000,29.307,29.5064,29.307,29.4399,13472.120580612,0
+IWL.US,D,20130306,000000,29.5154,29.5154,29.4667,29.4667,2145.4218502597,0
+IWL.US,D,20130307,000000,29.5342,29.56,29.5154,29.5154,5902.177443387,0
+IWL.US,D,20130308,000000,29.5928,29.6443,29.5928,29.6443,2951.5925783986,0
+IWL.US,D,20130311,000000,29.6364,29.7029,29.6106,29.7029,5513.20006706,0
+IWL.US,D,20130312,000000,29.685,29.693,29.6185,29.693,3294.2151378576,0
+IWL.US,D,20130313,000000,29.6761,29.7535,29.6761,29.7207,1667.7656938374,0
+IWL.US,D,20130314,000000,29.8269,29.8597,29.819,29.8507,1791.7144432887,0
+IWL.US,D,20130315,000000,29.821,29.8527,29.7604,29.8438,2544.4763606885,0
+IWL.US,D,20130318,000000,29.5918,29.8011,29.5918,29.693,8506.1088952757,0
+IWL.US,D,20130319,000000,29.8011,29.8011,29.5154,29.6523,11955.5118983,0
+IWL.US,D,20130320,000000,29.7952,29.7952,29.7862,29.7862,3362.7396497495,0
+IWL.US,D,20130321,000000,29.6533,29.7029,29.6185,29.6443,27724.211340697,0
+IWL.US,D,20130322,000000,29.686,29.7952,29.686,29.7545,72518.080136326,0
+IWL.US,D,20130325,000000,29.8894,29.8894,29.686,29.7387,4809.8161067588,0
+IWL.US,D,20130326,000000,29.8617,29.8617,29.8617,29.8617,2485.0212694882,0
+IWL.US,D,20130327,000000,29.7862,29.9321,29.7455,29.9321,5531.3389084431,0
+IWL.US,D,20130328,000000,29.9391,30.0423,29.9391,29.9996,5329.7962264084,0
+IWL.US,D,20130401,000000,30.0085,30.0085,29.8716,29.8974,1335.2202684801,0
+IWL.US,D,20130402,000000,30.0165,30.1484,30.0165,30.0899,2527.3452327155,0
+IWL.US,D,20130404,000000,29.8806,29.9629,29.8806,29.946,1461.1844447518,0
+IWL.US,D,20130405,000000,29.6275,29.821,29.6016,29.821,36077.147797627,0
+IWL.US,D,20130408,000000,29.7694,29.7952,29.7545,29.7783,946.24289215305,0
+IWL.US,D,20130409,000000,30.076,30.1742,30.076,30.0899,5209.8783305977,0
+IWL.US,D,20130410,000000,30.2368,30.4799,30.2001,30.4799,8461.7695052281,0
+IWL.US,D,20130411,000000,30.4442,30.6049,30.4442,30.6049,6206.5068932595,0
+IWL.US,D,20130412,000000,30.4442,30.471,30.3797,30.4263,5204.8397635469,0
+IWL.US,D,20130415,000000,30.3528,30.3528,29.8438,29.8894,65968.950683607,0
+IWL.US,D,20130416,000000,29.9818,30.1405,29.9818,30.1336,3009.0322427785,0
+IWL.US,D,20130417,000000,30.0333,30.0333,29.7128,29.7455,2413.4736173659,0
+IWL.US,D,20130418,000000,29.6016,29.7297,29.6016,29.6533,4446.0315656861,0
+IWL.US,D,20130419,000000,29.695,29.8617,29.686,29.8617,1605.2874624066,0
+IWL.US,D,20130422,000000,29.9321,29.9321,29.7783,29.9163,1866.2852356416,0
+IWL.US,D,20130423,000000,30.2616,30.2933,29.9718,30.2933,6702.3018910649,0
+IWL.US,D,20130424,000000,30.2765,30.337,30.2457,30.2834,2804.4664205133,0
+IWL.US,D,20130425,000000,30.4879,30.4967,30.3528,30.3618,2740.9804756723,0
+IWL.US,D,20130426,000000,30.3528,30.4204,30.3201,30.3618,12266.895342043,0
+IWL.US,D,20130429,000000,30.4342,30.598,30.3945,30.5563,3236.7754734777,0
+IWL.US,D,20130430,000000,30.4719,30.6426,30.4352,30.6426,4050.0001954879,0
+IWL.US,D,20130501,000000,30.5236,30.5236,30.3528,30.3528,1198.1712446965,0
+IWL.US,D,20130502,000000,30.4799,30.6585,30.4799,30.6585,3091.6647424127,0
+IWL.US,D,20130503,000000,30.986,30.9959,30.9573,30.9573,2277.4323069924,0
+IWL.US,D,20130506,000000,30.9761,31.0465,30.9661,31.0465,1597.2257551252,0
+IWL.US,D,20130507,000000,31.0693,31.1378,31.0316,31.1378,3257.9374550914,0
+IWL.US,D,20130508,000000,31.2311,31.2906,31.2222,31.2906,1986.2031314523,0
+IWL.US,D,20130509,000000,31.2311,31.3065,31.1457,31.1557,194159.16587839,0
+IWL.US,D,20130510,000000,31.1864,31.2589,31.1686,31.2589,6308.285947687,0
+IWL.US,D,20130513,000000,31.2509,31.3403,31.2053,31.2817,7655.5987770892,0
+IWL.US,D,20130514,000000,31.3661,31.637,31.3661,31.637,2412.4659039557,0
+IWL.US,D,20130515,000000,31.637,31.8057,31.6191,31.7769,3359.7165095189,0
+IWL.US,D,20130516,000000,31.753,31.7769,31.6548,31.6548,2463.8592878746,0
+IWL.US,D,20130517,000000,31.7957,31.8404,31.7858,31.8404,1025.8522515568,0
+IWL.US,D,20130520,000000,31.891,32.0597,31.891,31.9317,4368.4376331028,0
+IWL.US,D,20130521,000000,31.9981,32.0597,31.9317,32.025,2223.0157828431,0
+IWL.US,D,20130522,000000,32.0835,32.1907,31.7352,31.753,23509.953859351,0
+IWL.US,D,20130523,000000,31.3978,31.6786,31.3978,31.6459,4848.1092163454,0
+IWL.US,D,20130524,000000,31.5149,31.6459,31.4822,31.6121,3584.4365999877,0
+IWL.US,D,20130528,000000,32.025,32.1093,31.8146,31.891,7800.7095081542,0
+IWL.US,D,20130529,000000,31.7094,31.7342,31.5219,31.6856,7642.4985027569,0
+IWL.US,D,20130530,000000,31.8454,31.9237,31.8146,31.8315,4774.5461374027,0
+IWL.US,D,20130531,000000,31.7094,31.7094,31.3184,31.3184,2608.9700189396,0
+IWL.US,D,20130603,000000,31.3898,31.4335,31.2053,31.4256,10811.757177753,0
+IWL.US,D,20130604,000000,31.5754,31.6528,31.2797,31.4217,38848.359675604,0
+IWL.US,D,20130605,000000,31.3105,31.3462,30.9601,31.0267,31214.930593539,0
+IWL.US,D,20130606,000000,30.9354,31.1507,30.7945,31.1408,13000.51070465,0
+IWL.US,D,20130607,000000,31.3978,31.6638,31.384,31.6638,30800.760381957,0
+IWL.US,D,20130610,000000,31.6786,31.7035,31.5764,31.5764,14427.432893456,0
+IWL.US,D,20130611,000000,31.3065,31.5606,31.2906,31.3214,7630.4059418348,0
+IWL.US,D,20130612,000000,31.5437,31.5437,31.0615,31.0615,5532.3466218533,0
+IWL.US,D,20130613,000000,31.0406,31.501,31.0227,31.501,1317.081427097,0
+IWL.US,D,20130614,000000,31.3135,31.3978,31.2817,31.3303,3056.3947730567,0
+IWL.US,D,20130617,000000,31.5337,31.6945,31.4405,31.4405,18448.209400049,0
+IWL.US,D,20130618,000000,31.7015,31.8205,31.6945,31.76,43172.457918659,0
+IWL.US,D,20130619,000000,31.761,31.761,31.4405,31.4405,4815.8623872199,0
+IWL.US,D,20130620,000000,31.11,31.11,30.5633,30.5633,52717.519339824,0
+IWL.US,D,20130621,000000,30.7091,30.7845,30.4889,30.6853,8968.6493505454,0
+IWL.US,D,20130624,000000,30.3856,30.4799,30.1911,30.3618,7153.7574988227,0
+IWL.US,D,20130625,000000,30.6139,30.6605,30.4809,30.6139,3800.0872697648,0
+IWL.US,D,20130626,000000,30.8481,30.9354,30.7498,30.9036,8878.96285704,0
+IWL.US,D,20130627,000000,31.0733,31.1408,31.0495,31.0585,9694.2030058705,0
+IWL.US,D,20130628,000000,30.9592,31.1894,30.9592,30.9969,10684.785288071,0
+IWL.US,D,20130701,000000,31.2639,31.2639,31.0733,31.0733,9747.6118166097,0
+IWL.US,D,20130702,000000,31.0178,31.1666,31.0178,31.0445,1320.1045673275,0
+IWL.US,D,20130703,000000,30.9036,30.99,30.9036,30.99,1220.3409397203,0
+IWL.US,D,20130705,000000,31.2639,31.3105,31.1229,31.2866,2771.2118779775,0
+IWL.US,D,20130708,000000,31.5586,31.6528,31.507,31.5824,5097.0144286583,0
+IWL.US,D,20130709,000000,31.8205,31.8444,31.6528,31.8444,24847.189554652,0
+IWL.US,D,20130710,000000,31.7848,31.8394,31.7163,31.8047,10064.033827404,0
+IWL.US,D,20130711,000000,32.1997,32.2086,32.1342,32.2086,8264.2576768341,0
+IWL.US,D,20130712,000000,32.1917,32.2175,32.1917,32.2175,2473.9364219763,0
+IWL.US,D,20130715,000000,32.3316,32.3961,32.3316,32.3793,5813.4986632918,0
+IWL.US,D,20130716,000000,32.3316,32.3316,32.2086,32.2801,2901.2069078899,0
+IWL.US,D,20130717,000000,32.3961,32.3961,32.3316,32.3633,5167.5543673705,0
+IWL.US,D,20130718,000000,32.4815,32.5599,32.4636,32.4636,1559.9403589488,0
+IWL.US,D,20130719,000000,32.4258,32.5222,32.3961,32.5162,5498.0843659074,0
+IWL.US,D,20130722,000000,32.5827,32.6006,32.5499,32.5827,3079.5721814907,0
+IWL.US,D,20130723,000000,32.54,32.6442,32.54,32.6006,16011.558374249,0
+IWL.US,D,20130724,000000,32.7126,32.7126,32.5222,32.5499,2961.6697125003,0
+IWL.US,D,20130725,000000,32.3961,32.5082,32.3961,32.4725,8644.1656324695,0
+IWL.US,D,20130726,000000,32.4408,32.5599,32.3495,32.5599,801.13216108805,0
+IWL.US,D,20130729,000000,32.54,32.54,32.4725,32.5082,2498.1215438205,0
+IWL.US,D,20130730,000000,32.5767,32.6006,32.4815,32.5082,1641.5651451729,0
+IWL.US,D,20130731,000000,32.6343,32.6343,32.5767,32.6174,475.64072960196,0
+IWL.US,D,20130801,000000,32.7792,32.7792,32.7792,32.7792,1057.0913672722,0
+IWL.US,D,20130802,000000,32.7861,32.8913,32.7861,32.8913,5323.7499459474,0
+IWL.US,D,20130805,000000,32.8645,32.8734,32.8377,32.8477,1631.4880110711,0
+IWL.US,D,20130806,000000,32.7792,32.7792,32.6343,32.6958,8402.3144140279,0
+IWL.US,D,20130807,000000,32.5222,32.6074,32.4636,32.5767,31007.341631043,0
+IWL.US,D,20130808,000000,32.673,32.7375,32.6541,32.7126,3426.2255945904,0
+IWL.US,D,20130809,000000,32.673,32.673,32.4904,32.6254,8169.5326162777,0
+IWL.US,D,20130812,000000,32.4258,32.5599,32.4258,32.4983,5119.1841236821,0
+IWL.US,D,20130813,000000,32.6074,32.6879,32.5687,32.6254,15293.058712796,0
+IWL.US,D,20130814,000000,32.6174,32.6174,32.4983,32.4983,9620.6399269278,0
+IWL.US,D,20130815,000000,32.1679,32.2344,32.0061,32.0428,3429.2487348209,0
+IWL.US,D,20130816,000000,32.0061,32.0935,31.9317,31.9317,4638.5048270293,0
+IWL.US,D,20130819,000000,31.8801,31.9981,31.7759,31.7759,20698.433444967,0
+IWL.US,D,20130820,000000,31.7848,31.9536,31.768,31.9237,14526.188807653,0
+IWL.US,D,20130822,000000,31.7759,31.9724,31.7759,31.9536,1970.0797168895,0
+IWL.US,D,20130823,000000,32.025,32.1183,31.9317,32.1183,10213.17541211,0
+IWL.US,D,20130826,000000,32.1679,32.1847,31.9981,32.0508,4001.6299517995,0
+IWL.US,D,20130827,000000,31.635,31.7163,31.4653,31.4722,11732.807234651,0
+IWL.US,D,20130828,000000,31.5754,31.5923,31.5586,31.5923,9712.3418472536,0
+IWL.US,D,20130829,000000,31.7432,31.7432,31.6528,31.6528,3244.8371807591,0
+IWL.US,D,20130830,000000,31.8344,31.8344,31.6658,31.6896,4487.3478155032,0
+IWL.US,D,20130903,000000,31.8047,31.8047,31.6261,31.6628,2707.7259331366,0
+IWL.US,D,20130904,000000,31.89,31.9536,31.8801,31.9386,3000.9705354971,0
+IWL.US,D,20130905,000000,31.9803,31.9803,31.9803,31.9803,265.02862687567,0
+IWL.US,D,20130906,000000,32.1093,32.1093,31.8305,31.9893,6097.6738449607,0
+IWL.US,D,20130909,000000,32.0746,32.2721,32.0746,32.2631,8616.9573703948,0
+IWL.US,D,20130910,000000,32.4904,32.4904,32.4467,32.4725,2638.1937078346,0
+IWL.US,D,20130911,000000,32.4904,32.6006,32.4338,32.5767,4693.9290645888,0
+IWL.US,D,20130912,000000,32.6254,32.673,32.5082,32.5082,7094.3024076225,0
+IWL.US,D,20130913,000000,32.6074,32.6442,32.6006,32.6343,3678.1539471338,0
+IWL.US,D,20130916,000000,33.0233,33.0233,32.7792,32.7792,1252.5877688458,0
+IWL.US,D,20130918,000000,32.9419,33.3746,32.8814,33.3219,7863.187739585,0
+IWL.US,D,20130919,000000,33.442,33.442,33.2177,33.2714,8339.8361825971,0
+IWL.US,D,20130923,000000,33.0501,33.0501,32.8734,32.9161,8970.6647773658,0
+IWL.US,D,20130924,000000,32.8655,32.9746,32.8288,32.9746,877.71838026124,0
+IWL.US,D,20130925,000000,32.796,32.796,32.7464,32.7464,1583.1177673828,0
+IWL.US,D,20130926,000000,32.8119,32.8119,32.7623,32.796,586.48920472106,0
+IWL.US,D,20130927,000000,32.6442,32.7276,32.6442,32.7206,8204.8025856338,0
+IWL.US,D,20130930,000000,32.3862,32.5767,32.3862,32.4457,9943.1082181834,0
+IWL.US,D,20131001,000000,32.6343,32.7623,32.5489,32.6958,4688.890497538,0
+IWL.US,D,20131002,000000,32.5827,32.6799,32.5827,32.6799,1361.4208171446,0
+IWL.US,D,20131003,000000,32.6244,32.6343,32.3028,32.3862,48887.200667754,0
+IWL.US,D,20131004,000000,32.3475,32.6442,32.3475,32.6343,7230.3437179959,0
+IWL.US,D,20131007,000000,32.3951,32.5301,32.3783,32.3862,2473.9364219763,0
+IWL.US,D,20131008,000000,32.3624,32.405,32.03,32.03,10310.923612897,0
+IWL.US,D,20131009,000000,31.9863,32.157,31.8959,32.0121,3638.853124137,0
+IWL.US,D,20131010,000000,32.4388,32.7206,32.4328,32.7126,2753.0730365944,0
+IWL.US,D,20131011,000000,32.7623,32.9578,32.7623,32.8913,11439.562632291,0
+IWL.US,D,20131014,000000,32.7206,33.1046,32.6879,33.0868,7642.4985027569,0
+IWL.US,D,20131015,000000,32.9429,33.0511,32.8824,32.9171,6908.8831401505,0
+IWL.US,D,20131016,000000,33.1136,33.3408,33.1136,33.3151,8167.5171894574,0
+IWL.US,D,20131017,000000,33.1642,33.4778,33.1642,33.46,18795.870526559,0
+IWL.US,D,20131018,000000,33.706,33.8132,33.6653,33.7765,5936.4396993329,0
+IWL.US,D,20131021,000000,33.8558,33.8558,33.7596,33.7864,7119.4952428768,0
+IWL.US,D,20131022,000000,33.9214,34.0494,33.8945,34.0156,18535.880466734,0
+IWL.US,D,20131023,000000,33.8033,33.8558,33.8033,33.8558,507.88755872752,0
+IWL.US,D,20131024,000000,33.9124,34.0325,33.9124,33.9809,4058.0619027693,0
+IWL.US,D,20131025,000000,34.0663,34.0663,34.0236,34.0494,1027.8676783771,0
+IWL.US,D,20131028,000000,34.1605,34.1942,34.1605,34.1942,564.31950969724,0
+IWL.US,D,20131029,000000,34.3212,34.3431,34.1942,34.3431,6460.4506726232,0
+IWL.US,D,20131030,000000,34.4096,34.4096,34.1456,34.2122,1105.4616109605,0
+IWL.US,D,20131031,000000,34.0831,34.2122,34.0831,34.2122,2114.1827345443,0
+IWL.US,D,20131101,000000,34.0563,34.2032,34.0057,34.1675,5162.5158003196,0
+IWL.US,D,20131104,000000,34.2816,34.2816,34.1764,34.219,1111.5078914215,0
+IWL.US,D,20131105,000000,34.102,34.2459,34.102,34.1942,4646.5665343107,0
+IWL.US,D,20131106,000000,34.4175,34.4175,34.3144,34.3431,1331.1894148394,0
+IWL.US,D,20131107,000000,34.4533,34.4533,34.0424,34.0424,2361.0725200369,0
+IWL.US,D,20131108,000000,34.2122,34.3996,34.2122,34.3996,420.21649204241,0
+IWL.US,D,20131111,000000,34.3282,34.3898,34.3282,34.3898,235.80493798063,0
+IWL.US,D,20131112,000000,34.3282,34.3282,34.3282,34.3282,593.54319859228,0
+IWL.US,D,20131113,000000,34.5872,34.5872,34.5872,34.5872,202.5503954449,0
+IWL.US,D,20131114,000000,34.7411,34.7798,34.5257,34.7798,3514.9043746857,0
+IWL.US,D,20131115,000000,34.8055,34.876,34.7886,34.876,1997.2879789642,0
+IWL.US,D,20131118,000000,34.9564,34.9643,34.9464,34.9464,1791.7144432887,0
+IWL.US,D,20131119,000000,34.9117,34.9117,34.7738,34.7738,1303.9811527647,0
+IWL.US,D,20131120,000000,34.8313,34.8581,34.612,34.6646,3414.1330336683,0
+IWL.US,D,20131121,000000,34.9018,34.9385,34.8849,34.9295,1537.770663925,0
+IWL.US,D,20131122,000000,34.9564,35.1231,34.9564,35.1231,4231.3886093191,0
+IWL.US,D,20131125,000000,35.1935,35.1935,35.1131,35.1131,7544.7503019701,0
+IWL.US,D,20131126,000000,35.1131,35.2025,35.0864,35.133,5442.6601283479,0
+IWL.US,D,20131127,000000,35.1757,35.2114,35.1131,35.1757,3166.2355347656,0
+IWL.US,D,20131129,000000,35.267,35.3196,35.1757,35.1757,3283.1302903457,0
+IWL.US,D,20131202,000000,35.1757,35.1757,35.0794,35.1033,9917.915382929,0
+IWL.US,D,20131203,000000,35.0209,35.0209,34.8581,34.9564,2079.9204785984,0
+IWL.US,D,20131204,000000,34.8135,35.0288,34.8135,34.8135,574.39664379898,0
+IWL.US,D,20131205,000000,34.8135,34.8849,34.7966,34.8849,2040.6196556016,0
+IWL.US,D,20131206,000000,35.1033,35.2025,35.1033,35.1846,4118.5247073797,0
+IWL.US,D,20131209,000000,35.3027,35.3027,35.2243,35.2749,2682.5330978822,0
+IWL.US,D,20131210,000000,35.1588,35.2183,35.1131,35.1588,24405.811080996,0
+IWL.US,D,20131211,000000,35.1678,35.1678,34.876,34.8849,2742.9959024927,0
+IWL.US,D,20131212,000000,34.7073,34.7509,34.7073,34.7509,514.94155259873,0
+IWL.US,D,20131213,000000,34.7073,34.7073,34.5872,34.6824,5315.688238666,0
+IWL.US,D,20131216,000000,34.7321,34.9117,34.7321,34.8849,1953.9563023267,0
+IWL.US,D,20131217,000000,34.8135,34.8135,34.6824,34.7589,2587.8080373259,0
+IWL.US,D,20131218,000000,34.6984,35.1588,34.5158,35.1588,6047.288174452,0
+IWL.US,D,20131219,000000,35.2312,35.2937,35.1678,35.2937,7925.6659710157,0
+IWL.US,D,20131220,000000,35.4654,35.5835,35.4307,35.5051,9433.2052326355,0
+IWL.US,D,20131223,000000,35.6192,35.6867,35.6024,35.652,14135.196004506,0
+IWL.US,D,20131224,000000,35.7116,35.7781,35.7116,35.7781,3653.9688252896,0
+IWL.US,D,20131226,000000,35.91,35.9745,35.91,35.9665,3107.7881569755,0
+IWL.US,D,20131227,000000,36.4975,36.4975,35.92,35.9348,6011.0104916858,0
+IWL.US,D,20131230,000000,35.9665,35.9665,35.9348,35.9348,1107.4770377808,0
+IWL.US,D,20131231,000000,36.0013,36.0301,35.9577,35.9934,1272.7420370493,0
+IWL.US,D,20140102,000000,35.9834,35.9834,35.7116,35.7116,8647.1887727001,0
+IWL.US,D,20140103,000000,35.8842,35.9001,35.7433,35.8336,3058.410199877,0
+IWL.US,D,20140106,000000,35.91,35.91,35.6352,35.7204,5236.0788792623,0
+IWL.US,D,20140107,000000,35.8525,35.9001,35.8425,35.8912,4358.360499001,0
+IWL.US,D,20140108,000000,35.8753,35.8753,35.8168,35.8168,3307.3154121899,0
+IWL.US,D,20140109,000000,35.7691,35.8525,35.7691,35.7969,3262.9760221423,0
+IWL.US,D,20140110,000000,35.7691,35.8683,35.7532,35.7969,3109.8035837959,0
+IWL.US,D,20140113,000000,35.7294,35.7294,35.4575,35.4575,46851.619579203,0
+IWL.US,D,20140114,000000,35.6431,35.8683,35.5756,35.8683,1491.415847057,0
+IWL.US,D,20140115,000000,36.0013,36.0986,35.9665,36.0807,8601.8416692422,0
+IWL.US,D,20140116,000000,35.9934,36.0479,35.9745,36.0202,4497.424949605,0
+IWL.US,D,20140117,000000,35.9259,35.9577,35.8912,35.8912,1935.8174609436,0
+IWL.US,D,20140121,000000,35.9348,36.0986,35.7781,35.9259,3152.1275470232,0
+IWL.US,D,20140122,000000,35.9348,36.0112,35.9259,35.9934,2066.8202042661,0
+IWL.US,D,20140123,000000,35.7869,35.7869,35.5131,35.6024,4586.1037297003,0
+IWL.US,D,20140124,000000,35.4386,35.4386,34.9415,34.9415,8366.0367312616,0
+IWL.US,D,20140127,000000,34.9682,35.0169,34.6686,34.7539,46782.087353901,0
+IWL.US,D,20140128,000000,34.8363,34.9514,34.8006,34.8889,9672.0333108466,0
+IWL.US,D,20140129,000000,34.7837,34.7837,34.6844,34.6844,4011.7070859013,0
+IWL.US,D,20140130,000000,34.7708,35.0169,34.7539,34.9682,13551.729940015,0
+IWL.US,D,20140131,000000,34.6766,34.9177,34.6229,34.7113,7734.2004230827,0
+IWL.US,D,20140203,000000,34.6686,34.6686,33.9124,33.9204,20550.299573671,0
+IWL.US,D,20140204,000000,34.0414,34.22,34.0414,34.1456,8803.384351277,0
+IWL.US,D,20140205,000000,34.1367,34.1764,34.0563,34.1367,5883.0308885937,0
+IWL.US,D,20140206,000000,34.3451,34.5287,34.3451,34.5287,1601.2566087659,0
+IWL.US,D,20140207,000000,34.7837,34.9991,34.7539,34.9991,2542.4609338681,0
+IWL.US,D,20140210,000000,35.0516,35.0695,34.9514,35.0427,3753.7324528968,0
+IWL.US,D,20140211,000000,35.2462,35.4873,35.1568,35.4724,3265.9991623728,0
+IWL.US,D,20140212,000000,35.5657,35.6024,35.4476,35.4645,3066.4719071584,0
+IWL.US,D,20140213,000000,35.6778,35.6778,35.6599,35.6599,852.5255450069,0
+IWL.US,D,20140214,000000,35.7691,35.9001,35.7691,35.8842,3425.2178811802,0
+IWL.US,D,20140218,000000,35.9259,35.9348,35.8425,35.91,2739.9727622621,0
+IWL.US,D,20140219,000000,35.9348,35.9348,35.652,35.652,4666.7208025142,0
+IWL.US,D,20140220,000000,35.6024,35.8425,35.6024,35.8336,2312.7022763485,0
+IWL.US,D,20140221,000000,35.8525,35.91,35.7969,35.7969,3617.6911425234,0
+IWL.US,D,20140224,000000,35.8753,36.1491,35.8753,35.9427,4228.3654690886,0
+IWL.US,D,20140225,000000,36.038,36.038,35.8266,35.8266,1221.3486531305,0
+IWL.US,D,20140226,000000,36.0013,36.0013,35.8336,35.8525,4625.404552697,0
+IWL.US,D,20140227,000000,35.8168,36.0479,35.7969,36.0202,4125.5787012509,0
+IWL.US,D,20140228,000000,36.3079,36.3635,36.1244,36.166,6596.4919829967,0
+IWL.US,D,20140303,000000,35.8068,35.9427,35.7532,35.8425,52181.415805611,0
+IWL.US,D,20140304,000000,36.2365,36.4856,36.2365,36.4588,5430.5675674258,0
+IWL.US,D,20140305,000000,36.4349,36.5253,36.4349,36.4588,14164.419693401,0
+IWL.US,D,20140306,000000,36.552,36.6047,36.5342,36.5788,2354.0185261656,0
+IWL.US,D,20140307,000000,36.6275,36.6275,36.4915,36.5421,1148.793287598,0
+IWL.US,D,20140310,000000,36.3536,36.5967,36.3536,36.5967,3581.4134597571,0
+IWL.US,D,20140311,000000,36.562,36.6116,36.4349,36.4409,7671.722191652,0
+IWL.US,D,20140312,000000,36.2593,36.4161,36.2593,36.4161,11024.3847073,0
+IWL.US,D,20140313,000000,36.571,36.571,35.9487,35.9487,6860.5128964622,0
+IWL.US,D,20140314,000000,35.9577,36.0202,35.8594,35.8753,2883.0680665068,0
+IWL.US,D,20140317,000000,36.2445,36.2593,36.174,36.2196,5612.9636946672,0
+IWL.US,D,20140318,000000,36.4776,36.4776,36.3893,36.4776,10412.702667324,0
+IWL.US,D,20140319,000000,36.5064,36.5253,36.3804,36.4349,2134.3370027478,0
+IWL.US,D,20140320,000000,36.2295,36.4776,36.2295,36.4776,4050.0001954879,0
+IWL.US,D,20140321,000000,36.688,36.7426,36.3536,36.3972,6764.7801224957,0
+IWL.US,D,20140324,000000,36.1591,36.3169,36.1591,36.3169,1672.8042608883,0
+IWL.US,D,20140325,000000,36.4925,36.4925,36.2752,36.4419,3818.2261111479,0
+IWL.US,D,20140326,000000,36.3278,36.3278,36.3089,36.3089,1508.5469750299,0
+IWL.US,D,20140327,000000,36.0202,36.1928,36.0202,36.1928,637.88258863992,0
+IWL.US,D,20140328,000000,36.4608,36.4697,36.2295,36.2295,2172.6301123344,0
+IWL.US,D,20140331,000000,36.554,36.5987,36.554,36.5888,2337.8951116029,0
+IWL.US,D,20140401,000000,36.7704,36.7853,36.7177,36.7177,1838.0692601567,0
+IWL.US,D,20140403,000000,36.8616,36.8616,36.8011,36.8011,1224.371793361,0
+IWL.US,D,20140404,000000,37.0364,37.0364,36.4349,36.4349,1962.0180096081,0
+IWL.US,D,20140407,000000,36.2852,36.2852,36.0102,36.0102,4752.3764423789,0
+IWL.US,D,20140408,000000,36.0549,36.166,35.9418,36.166,820.27871588135,0
+IWL.US,D,20140409,000000,36.3089,36.5798,36.3089,36.5798,1269.7188968188,0
+IWL.US,D,20140410,000000,36.0629,36.5084,35.9745,35.9745,16674.633798144,0
+IWL.US,D,20140411,000000,35.6242,35.8505,35.5726,35.5726,10359.293856585,0
+IWL.US,D,20140414,000000,35.8405,35.8584,35.6579,35.6579,782.99331970492,0
+IWL.US,D,20140415,000000,35.8991,36.0004,35.6074,36.0004,4046.9770552574,0
+IWL.US,D,20140416,000000,36.166,36.3457,36.166,36.3457,1710.0896570647,0
+IWL.US,D,20140417,000000,36.4876,36.5729,36.4518,36.554,9303.2102027231,0
+IWL.US,D,20140421,000000,36.4925,36.564,36.4419,36.564,6451.3812519317,0
+IWL.US,D,20140422,000000,36.7932,36.8716,36.7853,36.8616,3347.6239485968,0
+IWL.US,D,20140423,000000,36.7177,36.7177,36.6622,36.6999,1603.2720355863,0
+IWL.US,D,20140424,000000,36.6999,36.7704,36.6999,36.7704,2014.4191069371,0
+IWL.US,D,20140425,000000,36.5798,36.5798,36.4419,36.4518,1063.1376477332,0
+IWL.US,D,20140428,000000,36.7089,36.7366,36.3179,36.3179,811.20929518978,0
+IWL.US,D,20140429,000000,36.7277,36.8448,36.7277,36.8368,4343.2447978484,0
+IWL.US,D,20140430,000000,36.7704,36.8895,36.7614,36.8895,2407.4273369048,0
+IWL.US,D,20140501,000000,36.949,36.949,36.8528,36.8528,3757.7633065375,0
+IWL.US,D,20140502,000000,36.94,36.94,36.8011,36.8011,1265.6880431781,0
+IWL.US,D,20140505,000000,36.7456,36.8795,36.7456,36.8795,1092.3613366282,0
+IWL.US,D,20140506,000000,36.7614,36.7614,36.6712,36.6712,5425.5290003749,0
+IWL.US,D,20140507,000000,36.681,36.7456,36.6542,36.7456,1490.4081336468,0
+IWL.US,D,20140508,000000,36.7853,36.9847,36.6712,36.7853,2062.7893506255,0
+IWL.US,D,20140509,000000,36.7089,36.821,36.681,36.821,1778.6141689565,0
+IWL.US,D,20140512,000000,37.0185,37.1763,37.0185,37.1763,8450.6846577162,0
+IWL.US,D,20140513,000000,37.2348,37.2348,37.1574,37.1841,11470.801748006,0
+IWL.US,D,20140514,000000,37.1207,37.1911,37.1207,37.1386,5615.9868348977,0
+IWL.US,D,20140515,000000,36.6999,36.7853,36.6057,36.7089,2873.9986458152,0
+IWL.US,D,20140516,000000,36.6384,36.8368,36.6384,36.8111,3319.407973112,0
+IWL.US,D,20140519,000000,36.7853,37.0115,36.7853,37.0016,11098.955499652,0
+IWL.US,D,20140520,000000,36.9173,36.9173,36.7277,36.7783,1489.4004202366,0
+IWL.US,D,20140521,000000,36.9668,37.0284,36.949,37.0185,10520.528002213,0
+IWL.US,D,20140522,000000,37.1763,37.2179,37.1763,37.2179,7256.5442666604,0
+IWL.US,D,20140523,000000,37.1574,37.2825,37.1574,37.2825,2832.6823959981,0
+IWL.US,D,20140527,000000,37.4561,37.5077,37.4481,37.5008,1329.173988019,0
+IWL.US,D,20140528,000000,37.4392,37.5543,37.4392,37.5077,2200.8460878192,0
+IWL.US,D,20140529,000000,37.604,37.6823,37.4928,37.6823,3400.0250459259,0
+IWL.US,D,20140530,000000,37.6724,37.6724,37.6724,37.6724,369.83082153373,0
+IWL.US,D,20140602,000000,37.6208,37.7905,37.6208,37.7905,1086450.0897641,0
+IWL.US,D,20140603,000000,37.6278,37.7419,37.6278,37.7419,15219.495633852,0
+IWL.US,D,20140604,000000,37.6922,37.8183,37.6922,37.7905,1487.3849934163,0
+IWL.US,D,20140605,000000,37.7509,38.0763,37.7509,38.0177,3883.7274828092,0
+IWL.US,D,20140606,000000,38.1736,38.1736,38.1736,38.1736,698.34539325034,0
+IWL.US,D,20140609,000000,38.2261,38.2718,38.2173,38.2261,13387.472654156,0
+IWL.US,D,20140610,000000,38.2261,38.2658,38.1914,38.2261,5692.5730540709,0
+IWL.US,D,20140611,000000,38.1736,38.1914,38.1021,38.1021,5856.8303399292,0
+IWL.US,D,20140612,000000,38.0078,38.1834,37.7756,37.7756,3315.3771194713,0
+IWL.US,D,20140613,000000,37.8619,38.0078,37.8619,37.9652,6790.9806711602,0
+IWL.US,D,20140616,000000,37.992,38.0922,37.9056,38.0009,12373.712963522,0
+IWL.US,D,20140617,000000,37.992,38.0922,37.9652,38.0763,13811.71999984,0
+IWL.US,D,20140618,000000,38.1379,38.3959,38.0604,38.3959,3437.3104421023,0
+IWL.US,D,20140619,000000,38.3879,38.4236,38.2897,38.3879,10687.808428302,0
+IWL.US,D,20140620,000000,38.5129,38.5129,38.4494,38.4683,3988.5296774673,0
+IWL.US,D,20140623,000000,38.4841,38.4841,38.3959,38.4683,4288.828273699,0
+IWL.US,D,20140624,000000,38.4841,38.5586,38.3254,38.3254,6125.8898204456,0
+IWL.US,D,20140625,000000,38.1199,38.4047,38.1199,38.4047,5815.5140901121,0
+IWL.US,D,20140626,000000,38.2331,38.3959,38.2331,38.3422,1831.0152662855,0
+IWL.US,D,20140627,000000,38.3155,38.4584,38.3065,38.4584,1123.6004523436,0
+IWL.US,D,20140630,000000,38.4772,38.4991,38.4236,38.4236,2576.723189814,0
+IWL.US,D,20140701,000000,38.5398,38.7849,38.5398,38.7749,3227.7060527862,0
+IWL.US,D,20140702,000000,38.761,38.761,38.7521,38.7521,1965.0411498386,0
+IWL.US,D,20140703,000000,38.8891,38.8891,38.8811,38.8811,1057.0913672722,0
+IWL.US,D,20140707,000000,38.8216,38.8811,38.768,38.7947,5169.5697941908,0
+IWL.US,D,20140708,000000,38.5784,38.6043,38.5506,38.5506,2194.7998073582,0
+IWL.US,D,20140709,000000,38.7164,38.7223,38.629,38.7223,5328.7885129982,0
+IWL.US,D,20140710,000000,38.3889,38.6131,38.3602,38.6131,4455.1009863777,0
+IWL.US,D,20140711,000000,38.638,38.6638,38.5239,38.6638,4739.2761680467,0
+IWL.US,D,20140714,000000,38.8464,38.9386,38.8464,38.8563,279873.25312093,0
+IWL.US,D,20140715,000000,38.897,38.9476,38.8642,38.8642,31790.334950748,0
+IWL.US,D,20140716,000000,39.019,39.019,38.9763,39.0022,2334.8719713723,0
+IWL.US,D,20140717,000000,38.8464,38.8464,38.5069,38.5069,1534.7475236945,0
+IWL.US,D,20140718,000000,38.8216,38.9565,38.8047,38.9218,3398.0096191055,0
+IWL.US,D,20140721,000000,38.8721,38.8721,38.8721,38.8721,1114.5310316521,0
+IWL.US,D,20140722,000000,39.0954,39.1124,39.0369,39.0785,1469.2461520332,0
+IWL.US,D,20140723,000000,39.1391,39.2096,39.1391,39.1838,3222.6674857353,0
+IWL.US,D,20140724,000000,39.1212,39.2096,39.1212,39.1659,2815.5512680252,0
+IWL.US,D,20140725,000000,39.0607,39.0607,38.9298,38.9298,2505.1755376917,0
+IWL.US,D,20140728,000000,38.7769,38.9932,38.7075,38.9476,4922.6800086983,0
+IWL.US,D,20140729,000000,38.897,39.0101,38.8891,38.8891,5488.0072318057,0
+IWL.US,D,20140730,000000,38.8891,38.9298,38.6985,38.8374,3667.0690996219,0
+IWL.US,D,20140731,000000,38.4911,38.5407,38.0337,38.0337,20221.785001955,0
+IWL.US,D,20140801,000000,37.9126,38.0257,37.7567,37.8898,8801.3689244566,0
+IWL.US,D,20140804,000000,37.981,38.241,37.9552,38.1834,4109.4552866881,0
+IWL.US,D,20140805,000000,38.0257,38.0337,37.7409,37.8331,2583.7771836852,0
+IWL.US,D,20140806,000000,37.8064,37.8243,37.8064,37.8064,3512.8889478653,0
+IWL.US,D,20140807,000000,38.0664,38.0664,37.5771,37.609,18644.713515033,0
+IWL.US,D,20140808,000000,37.6695,37.9711,37.6695,37.9711,3434.2873018718,0
+IWL.US,D,20140811,000000,38.241,38.2897,38.241,38.2807,984.53600173965,0
+IWL.US,D,20140812,000000,38.1458,38.1458,37.991,38.0068,13166.783417329,0
+IWL.US,D,20140813,000000,38.2718,38.3522,38.1993,38.3522,18635.644094341,0
+IWL.US,D,20140814,000000,38.4782,38.5139,38.4504,38.5139,3247.8603209897,0
+IWL.US,D,20140815,000000,38.3969,38.5069,38.3969,38.4782,3132.9809922299,0
+IWL.US,D,20140818,000000,38.8126,38.8126,38.7869,38.7869,967.4048737667,0
+IWL.US,D,20140819,000000,38.9218,39.0518,38.9218,39.0458,11584.673363357,0
+IWL.US,D,20140820,000000,39.0458,39.1838,39.0458,39.1838,1767.5293214446,0
+IWL.US,D,20140821,000000,39.2354,39.286,39.1838,39.2711,2989.8856879852,0
+IWL.US,D,20140822,000000,39.1659,39.2543,39.1659,39.2354,5393.2821712493,0
+IWL.US,D,20140825,000000,39.3187,39.4864,39.3187,39.3783,3308.3231256001,0
+IWL.US,D,20140826,000000,39.407,39.4864,39.407,39.4507,6395.9570143721,0
+IWL.US,D,20140827,000000,39.407,39.5371,39.3783,39.3783,7613.2748138619,0
+IWL.US,D,20140828,000000,39.3713,39.3713,39.3713,39.3713,316.42201079452,0
+IWL.US,D,20140829,000000,39.3783,39.4606,39.3545,39.4239,3463.5109907668,0
+IWL.US,D,20140902,000000,39.6135,39.6135,39.3633,39.3783,12178.216561948,0
+IWL.US,D,20140903,000000,39.5817,39.5817,39.407,39.415,5983.8022296111,0
+IWL.US,D,20140904,000000,39.5817,39.6303,39.3187,39.3187,1059481.663481,0
+IWL.US,D,20140905,000000,39.3286,39.4964,39.3286,39.4785,1195.1481044659,0
+IWL.US,D,20140908,000000,39.5132,39.5291,39.3108,39.4239,4700.9830584601,0
+IWL.US,D,20140909,000000,39.286,39.407,39.2254,39.2254,11858.771410924,0
+IWL.US,D,20140910,000000,39.1659,39.3713,39.1659,39.3633,5512.1923536498,0
+IWL.US,D,20140911,000000,39.2711,39.2711,39.2711,39.2711,319.44515102505,0
+IWL.US,D,20140912,000000,39.3018,39.3018,39.1758,39.1758,2216.969502382,0
+IWL.US,D,20140915,000000,39.2543,39.2543,39.1758,39.2175,1539.7860907453,0
+IWL.US,D,20140916,000000,39.2543,39.5539,39.2543,39.5291,1208.2483787982,0
+IWL.US,D,20140917,000000,39.4964,39.6135,39.4507,39.6135,2278.4400204026,0
+IWL.US,D,20140918,000000,39.7544,39.7544,39.7107,39.7544,4366.4222062824,0
+IWL.US,D,20140919,000000,39.8674,39.8844,39.7445,39.8059,3018.1016634701,0
+IWL.US,D,20140922,000000,39.4417,39.4417,39.4417,39.4417,830.35584998308,0
+IWL.US,D,20140923,000000,39.3187,39.4417,39.279,39.279,7493.3569180512,0
+IWL.US,D,20140924,000000,39.2294,39.5341,39.2195,39.5341,3403.0481861564,0
+IWL.US,D,20140925,000000,39.2661,39.2661,38.9496,38.9496,5184.6854953434,0
+IWL.US,D,20140926,000000,39.0727,39.2978,39.029,39.2493,4698.9676316397,0
+IWL.US,D,20140929,000000,38.9773,39.2116,38.9148,39.1421,5038.5670508682,0
+IWL.US,D,20140930,000000,39.0379,39.2581,39.029,39.1152,6179.2986311848,0
+IWL.US,D,20141001,000000,38.7223,38.8731,38.4901,38.5953,5824.5835108037,0
+IWL.US,D,20141002,000000,38.5873,38.637,38.368,38.6033,9296.1562088519,0
+IWL.US,D,20141003,000000,38.7957,39.0468,38.7957,39.029,12337.435280756,0
+IWL.US,D,20141006,000000,39.1947,39.1947,38.8474,38.9585,63477.883133658,0
+IWL.US,D,20141007,000000,38.761,38.8304,38.5069,38.5069,4122.5555610204,0
+IWL.US,D,20141008,000000,38.3403,39.0727,38.2569,39.0727,2660.3634028584,0
+IWL.US,D,20141009,000000,38.6885,38.9773,38.2381,38.2381,4228.3654690886,0
+IWL.US,D,20141010,000000,38.2043,38.368,37.855,37.855,11838.61714272,0
+IWL.US,D,20141013,000000,37.7846,37.8371,37.326,37.326,7330.1073456031,0
+IWL.US,D,20141014,000000,37.4462,37.6108,37.1236,37.1614,26172.33268903,0
+IWL.US,D,20141015,000000,36.7783,36.951,35.6739,36.8983,30861.223186567,0
+IWL.US,D,20141016,000000,36.4906,36.9867,36.2712,36.8626,37665.304132061,0
+IWL.US,D,20141017,000000,37.4035,37.5444,37.204,37.3697,3478.6266919194,0
+IWL.US,D,20141020,000000,37.3509,37.7022,37.2884,37.6922,11650.174735017,0
+IWL.US,D,20141021,000000,38.0386,38.2648,38.0386,38.2648,2172.6301123344,0
+IWL.US,D,20141022,000000,38.5129,38.5129,38.2321,38.2321,12922.916772066,0
+IWL.US,D,20141023,000000,38.628,38.761,38.5784,38.5784,10243.406814415,0
+IWL.US,D,20141024,000000,38.6121,38.8374,38.5398,38.8374,3199.4900773013,0
+IWL.US,D,20141027,000000,38.7223,38.8474,38.637,38.7957,3845.4343732226,0
+IWL.US,D,20141028,000000,38.9317,39.1857,38.9317,39.1857,1363.4362439649,0
+IWL.US,D,20141029,000000,39.3326,39.3683,39.0627,39.1152,2312.7022763485,0
+IWL.US,D,20141030,000000,39.2493,39.4914,39.1689,39.4557,47415.9390889,0
+IWL.US,D,20141031,000000,39.9231,39.9231,39.7742,39.8466,10157.75117455,0
+IWL.US,D,20141103,000000,39.9141,40.0143,39.8119,39.8119,8981.7496248777,0
+IWL.US,D,20141104,000000,39.8278,39.8566,39.6263,39.7682,48623.179754288,0
+IWL.US,D,20141105,000000,39.9965,40.062,39.8913,40.0372,25745.062203116,0
+IWL.US,D,20141106,000000,40.0451,40.187,40.0292,40.187,5452.7372624496,0
+IWL.US,D,20141107,000000,40.2119,40.2366,40.0888,40.0888,4359.3682124112,0
+IWL.US,D,20141110,000000,40.2456,40.3339,40.187,40.3339,14911.13533034,0
+IWL.US,D,20141111,000000,40.3686,40.3775,40.2893,40.3775,14502.003685809,0
+IWL.US,D,20141112,000000,40.3339,40.3686,40.3339,40.3686,1987.2108448624,0
+IWL.US,D,20141113,000000,40.4192,40.4728,40.4192,40.437,28772.233287278,0
+IWL.US,D,20141114,000000,40.4272,40.4272,40.325,40.4272,19790.4836624,0
+IWL.US,D,20141117,000000,40.2981,40.4728,40.2981,40.455,11255.15107823,0
+IWL.US,D,20141118,000000,40.5155,40.7338,40.5155,40.6793,3046.3176389549,0
+IWL.US,D,20141119,000000,40.5324,40.6881,40.4728,40.5859,8078.8384093621,0
+IWL.US,D,20141120,000000,40.5066,40.6881,40.5066,40.6633,1167.9398423913,0
+IWL.US,D,20141121,000000,41.0116,41.0454,40.7795,40.8439,2483.0058426679,0
+IWL.US,D,20141124,000000,40.9759,40.9759,40.9333,40.966,4675.7902232057,0
+IWL.US,D,20141125,000000,41.0305,41.0722,40.9333,41.0375,2961.6697125003,0
+IWL.US,D,20141126,000000,40.966,41.0375,40.966,41.0375,4104.4167196373,0
+IWL.US,D,20141128,000000,41.1079,41.1079,41.0116,41.0454,2131456.9578215,0
+IWL.US,D,20141201,000000,40.6793,40.8817,40.6445,40.715,8701.6052968494,0
+IWL.US,D,20141202,000000,40.8619,41.0028,40.8122,40.9858,978.48972127861,0
+IWL.US,D,20141203,000000,41.0722,41.1675,41.0543,41.1675,1869.3083758721,0
+IWL.US,D,20141204,000000,41.0543,41.0722,40.8916,41.0722,1862.2543820009,0
+IWL.US,D,20141205,000000,41.1337,41.2637,41.1337,41.2042,2123.2521552359,0
+IWL.US,D,20141208,000000,41.1079,41.1864,40.8539,40.8539,6170.2292104932,0
+IWL.US,D,20141209,000000,40.437,40.8122,40.325,40.8122,18948.035251495,0
+IWL.US,D,20141210,000000,40.6356,40.7238,40.2119,40.2119,20400.150275555,0
+IWL.US,D,20141211,000000,40.5859,40.706,40.316,40.316,1811.8687114922,0
+IWL.US,D,20141212,000000,40.1949,40.1949,39.7345,39.7514,10216.198552341,0
+IWL.US,D,20141215,000000,39.9568,40.0055,39.3584,39.4834,17824.434799152,0
+IWL.US,D,20141216,000000,39.1599,39.5341,39.1152,39.1689,10032.794711689,0
+IWL.US,D,20141217,000000,39.2393,39.8913,39.2393,39.8119,11394.215528834,0
+IWL.US,D,20141218,000000,40.4728,40.8539,40.316,40.8539,6751.6798481634,0
+IWL.US,D,20141219,000000,40.9759,41.1585,40.8122,41.0305,7523.5883203564,0
+IWL.US,D,20141222,000000,41.0454,41.1585,41.0375,41.1585,3728.5396176425,0
+IWL.US,D,20141223,000000,41.3233,41.3233,41.2359,41.2538,3708.385349439,0
+IWL.US,D,20141224,000000,41.3213,41.3828,41.2964,41.355,17894.974737864,0
+IWL.US,D,20141226,000000,41.4542,41.4712,41.3728,41.3898,3039.2636450837,0
+IWL.US,D,20141229,000000,41.481,41.481,41.2706,41.4542,5385.220463968,0
+IWL.US,D,20141230,000000,41.3054,41.3054,41.2796,41.2796,2879.0372128661,0
+IWL.US,D,20141231,000000,41.2706,41.2706,41.0415,41.1734,1548.8555114369,0
+IWL.US,D,20150102,000000,40.9134,40.9134,40.6326,40.7755,5784.2749743967,0
+IWL.US,D,20150105,000000,40.5006,40.5184,39.9786,40.0818,3306.3076987797,0
+IWL.US,D,20150106,000000,40.0719,40.1265,39.4914,39.7752,16487.199103851,0
+IWL.US,D,20150107,000000,40.0312,40.1712,39.9012,40.1712,2947.5617247579,0
+IWL.US,D,20150108,000000,40.5274,40.8876,40.5274,40.8072,4053.0233357184,0
+IWL.US,D,20150109,000000,40.7477,40.7477,40.4758,40.6068,8638.1193520085,0
+IWL.US,D,20150112,000000,40.1712,40.2664,40.1632,40.2396,1918.6863329706,0
+IWL.US,D,20150113,000000,40.4847,40.71,39.8297,40.1007,5464.8298233717,0
+IWL.US,D,20150114,000000,39.402,39.8674,39.402,39.8387,2989.8856879852,0
+IWL.US,D,20150115,000000,39.6918,40.0312,39.4646,39.4834,7738.2312767234,0
+IWL.US,D,20150116,000000,39.4646,40.0074,39.4646,39.9985,11703.583545756,0
+IWL.US,D,20150120,000000,40.1165,40.1552,39.7425,40.1552,10622.30705664,0
+IWL.US,D,20150121,000000,40.2227,40.3528,40.1712,40.3011,3247.8603209897,0
+IWL.US,D,20150122,000000,40.2148,40.9134,40.2148,40.9134,7613.2748138619,0
+IWL.US,D,20150123,000000,40.8072,40.8966,40.6931,40.701,19784.437381939,0
+IWL.US,D,20150126,000000,40.5562,40.701,40.5462,40.701,13546.691372964,0
+IWL.US,D,20150127,000000,40.1811,40.3627,39.9985,40.1087,14665.253258257,0
+IWL.US,D,20150128,000000,40.1454,40.1811,39.5698,39.5698,5752.0281452712,0
+IWL.US,D,20150129,000000,39.6631,39.9012,39.3584,39.8923,47860.340702787,0
+IWL.US,D,20150130,000000,39.8387,39.8844,39.4289,39.4646,2124617.6069066,0
+IWL.US,D,20150202,000000,39.6115,39.935,39.2185,39.935,6309.2936610972,0
+IWL.US,D,20150203,000000,40.2753,40.4143,40.1007,40.3627,11741.876655343,0
+IWL.US,D,20150204,000000,40.319,40.5899,40.319,40.3627,18038.070042108,0
+IWL.US,D,20150205,000000,40.6842,40.833,40.5364,40.833,133549.23511008,0
+IWL.US,D,20150206,000000,40.8677,41.0415,40.71,40.719,4011.7070859013,0
+IWL.US,D,20150209,000000,40.6763,40.71,40.5105,40.5819,18117.679401512,0
+IWL.US,D,20150210,000000,40.7894,40.9621,40.6931,40.9551,2561.6074886614,0
+IWL.US,D,20150211,000000,40.9551,41.0682,40.8579,41.0682,4557.8877542154,0
+IWL.US,D,20150212,000000,41.2518,41.3371,41.2181,41.3371,2160.5375514123,0
+IWL.US,D,20150213,000000,41.491,41.5317,41.4364,41.5317,2269.370599711,0
+IWL.US,D,20150217,000000,41.5227,41.5991,41.5227,41.5227,468.58673573075,0
+IWL.US,D,20150218,000000,41.6418,41.6418,41.491,41.6358,7143.680364721,0
+IWL.US,D,20150219,000000,41.5485,41.6518,41.4285,41.5574,7986.1287756261,0
+IWL.US,D,20150220,000000,41.5317,41.8274,41.4086,41.8274,6976.3999386321,0
+IWL.US,D,20150223,000000,41.7768,41.8015,41.7163,41.7163,2025.503954449,0
+IWL.US,D,20150224,000000,41.9177,41.9772,41.8452,41.9256,67832.212779018,0
+IWL.US,D,20150225,000000,41.9177,42.0388,41.8363,41.8452,11060.662390066,0
+IWL.US,D,20150226,000000,41.9673,41.9673,41.7927,41.9077,3085.6184619517,0
+IWL.US,D,20150227,000000,41.8522,41.9336,41.7857,41.7857,13010.587838752,0
+IWL.US,D,20150302,000000,41.9256,42.0011,41.8185,42.0011,1832.0229796957,0
+IWL.US,D,20150303,000000,41.7688,41.9911,41.7232,41.8015,4813.8469603995,0
+IWL.US,D,20150304,000000,41.7688,41.7688,41.4979,41.6358,4585.0960162901,0
+IWL.US,D,20150305,000000,41.7321,41.8452,41.6706,41.7321,4126.5864146611,0
+IWL.US,D,20150306,000000,41.5574,41.6259,41.2706,41.2706,1719.1590777562,0
+IWL.US,D,20150309,000000,41.1734,41.4086,41.1734,41.3471,4013.7225127216,0
+IWL.US,D,20150310,000000,41.0008,41.0008,40.6931,40.701,5621.0254019486,0
+IWL.US,D,20150311,000000,40.71,40.71,40.5184,40.5364,4244.4888836514,0
+IWL.US,D,20150312,000000,40.84,40.972,40.6157,40.972,4471.2244009405,0
+IWL.US,D,20150313,000000,40.7665,40.8677,40.5274,40.5819,3551.1820574519,0
+IWL.US,D,20150316,000000,41.095,41.2706,40.8677,41.2706,4471.2244009405,0
+IWL.US,D,20150317,000000,41.0265,41.1932,41.0265,41.1734,3211.5826382234,0
+IWL.US,D,20150318,000000,41.0593,41.6518,40.9451,41.6518,1143.7547205471,0
+IWL.US,D,20150319,000000,41.5485,41.5485,41.4542,41.4542,1032.906245428,0
+IWL.US,D,20150320,000000,41.872,41.872,41.6169,41.7857,802.13987449822,0
+IWL.US,D,20150323,000000,41.8185,41.8522,41.751,41.8185,2406.4196234947,0
+IWL.US,D,20150324,000000,41.7857,41.7857,41.5485,41.5674,6424.172989857,0
+IWL.US,D,20150325,000000,41.5724,41.5724,40.9948,40.9948,4445.0238522759,0
+IWL.US,D,20150326,000000,40.7914,40.965,40.6693,40.7914,6723.4638726786,0
+IWL.US,D,20150327,000000,40.842,40.8599,40.8271,40.8599,1594.2026148947,0
+IWL.US,D,20150330,000000,41.2756,41.3957,41.2756,41.3778,5695.5961943014,0
+IWL.US,D,20150331,000000,41.2042,41.2201,41.0106,41.0206,6667.0319217088,0
+IWL.US,D,20150401,000000,40.6852,40.8509,40.6852,40.711,3532.0355026586,0
+IWL.US,D,20150402,000000,40.9849,40.9849,40.8797,40.8986,5468.8606770124,0
+IWL.US,D,20150406,000000,40.711,41.3331,40.711,41.2836,3648.9302582388,0
+IWL.US,D,20150407,000000,41.4046,41.4046,41.1874,41.1874,1893.4934977163,0
+IWL.US,D,20150408,000000,41.3173,41.3253,41.1168,41.2201,5695.5961943014,0
+IWL.US,D,20150409,000000,41.3103,41.487,41.1962,41.4324,6299.2165269955,0
+IWL.US,D,20150410,000000,41.5376,41.749,41.5376,41.749,4215.2651947564,0
+IWL.US,D,20150413,000000,41.7758,41.7758,41.5465,41.5544,3190.4206566098,0
+IWL.US,D,20150414,000000,41.5197,41.6765,41.3778,41.6398,13107.328326129,0
+IWL.US,D,20150415,000000,41.7837,41.8522,41.7043,41.8522,1418.8604815245,0
+IWL.US,D,20150416,000000,41.8254,41.8611,41.8254,41.8611,465.56359550022,0
+IWL.US,D,20150417,000000,41.3868,41.6398,41.1874,41.2756,7179.9580474872,0
+IWL.US,D,20150420,000000,41.7837,41.7837,41.6229,41.74,1906.5937720485,0
+IWL.US,D,20150421,000000,41.7907,41.7907,41.5892,41.7043,11368.014980169,0
+IWL.US,D,20150422,000000,41.8979,41.9326,41.7907,41.9326,1475.2924324942,0
+IWL.US,D,20150423,000000,41.8522,42.1162,41.8353,42.0815,3988.5296774673,0
+IWL.US,D,20150424,000000,42.1003,42.1499,42.0815,42.131,1714.1205107054,0
+IWL.US,D,20150427,000000,42.2581,42.2581,42.0388,42.0388,116248.81128422,0
+IWL.US,D,20150428,000000,41.9167,42.1003,41.9167,42.1003,628.81316794835,0
+IWL.US,D,20150429,000000,42.0388,42.0815,41.8522,42.0011,3877.6812023482,0
+IWL.US,D,20150430,000000,41.8185,41.8185,41.5376,41.5544,36694.876118063,0
+IWL.US,D,20150501,000000,41.8353,41.9326,41.8185,41.9326,6265.9619844597,0
+IWL.US,D,20150504,000000,42.2054,42.3324,42.0903,42.1697,4445.0238522759,0
+IWL.US,D,20150505,000000,41.8522,41.9246,41.7212,41.7212,2393.3193491624,0
+IWL.US,D,20150506,000000,41.7301,41.7301,41.3689,41.4413,2902.2146213001,0
+IWL.US,D,20150507,000000,41.4145,41.7678,41.4046,41.6576,20396.119421915,0
+IWL.US,D,20150508,000000,42.1697,42.2581,42.0298,42.2322,9343.51873913,0
+IWL.US,D,20150511,000000,42.1499,42.2739,41.9812,42.0298,6837.3354880282,0
+IWL.US,D,20150512,000000,41.7579,41.9326,41.6229,41.9167,8112.0929518978,0
+IWL.US,D,20150513,000000,41.9326,41.9484,41.8522,41.8899,1827.992126055,0
+IWL.US,D,20150514,000000,42.1162,42.3701,42.1003,42.3701,4445.0238522759,0
+IWL.US,D,20150515,000000,42.3603,42.3603,42.3166,42.3424,2140.3832832088,0
+IWL.US,D,20150518,000000,42.3424,42.5537,42.3424,42.5459,4313.0133955432,0
+IWL.US,D,20150519,000000,42.4515,42.519,42.4515,42.4763,2231.0774901245,0
+IWL.US,D,20150520,000000,42.4347,42.4347,42.4347,42.4347,282.15975484862,0
+IWL.US,D,20150521,000000,42.4763,42.6272,42.397,42.6272,12422.083207211,0
+IWL.US,D,20150522,000000,42.6004,42.6004,42.5002,42.5002,2051.7045031135,0
+IWL.US,D,20150526,000000,42.3076,42.3076,41.9911,41.9911,2565.6383423021,0
+IWL.US,D,20150527,000000,42.2322,42.3603,42.2224,42.3603,24504.566995193,0
+IWL.US,D,20150528,000000,42.3523,42.3523,42.1965,42.3324,1616.3723099185,0
+IWL.US,D,20150529,000000,42.2928,42.3256,42.1003,42.1003,1937.8328877639,0
+IWL.US,D,20150601,000000,42.2054,42.2739,42.0388,42.2739,42943.706974549,0
+IWL.US,D,20150602,000000,42.0109,42.2829,41.8979,42.1162,110047.34295802,0
+IWL.US,D,20150603,000000,42.389,42.389,42.2224,42.2739,7066.0864321376,0
+IWL.US,D,20150604,000000,42.0298,42.1092,41.8353,41.9167,4103.4090062271,0
+IWL.US,D,20150605,000000,41.6855,41.9564,41.6855,41.8611,2735.9419086214,0
+IWL.US,D,20150608,000000,41.6488,41.749,41.5971,41.6676,6837.3354880282,0
+IWL.US,D,20150609,000000,41.5376,41.6765,41.5376,41.5724,6498.7437822098,0
+IWL.US,D,20150610,000000,41.8899,42.141,41.8095,42.1003,7214.2203034331,0
+IWL.US,D,20150611,000000,42.1697,42.2322,42.1697,42.2134,3662.030532571,0
+IWL.US,D,20150612,000000,41.8185,41.9564,41.8095,41.8611,1594.2026148947,0
+IWL.US,D,20150615,000000,41.4592,41.6855,41.4592,41.6855,797.10130744735,0
+IWL.US,D,20150616,000000,41.7837,41.9564,41.74,41.9326,5131.2766846042,0
+IWL.US,D,20150617,000000,41.8979,42.0725,41.7907,42.0725,2393.3193491624,0
+IWL.US,D,20150618,000000,42.3256,42.4675,42.3256,42.4248,7179.9580474872,0
+IWL.US,D,20150619,000000,42.4049,42.4049,42.1777,42.1965,4674.7825097955,0
+IWL.US,D,20150622,000000,42.5627,42.5627,42.4347,42.4347,16072.02117886,0
+IWL.US,D,20150623,000000,42.5002,42.5359,42.4248,42.519,7399.6395709051,0
+IWL.US,D,20150624,000000,42.4148,42.519,42.2402,42.2402,10370.378704097,0
+IWL.US,D,20150625,000000,42.0725,42.141,42.0725,42.141,1821.945845594,0
+IWL.US,D,20150626,000000,42.0903,42.1162,42.0903,42.1162,2051.7045031135,0
+IWL.US,D,20150629,000000,41.6855,41.7995,41.4672,41.4672,1366.4593841955,0
+IWL.US,D,20150630,000000,41.359,41.6488,41.1962,41.3331,9019.0350210541,0
+IWL.US,D,20150701,000000,41.7043,41.7043,41.4503,41.6061,7748.3084108252,0
+IWL.US,D,20150702,000000,41.7301,41.7301,41.486,41.6398,2721.833920879,0
+IWL.US,D,20150706,000000,41.2984,41.6329,41.1942,41.4493,8276.3502377561,0
+IWL.US,D,20150707,000000,41.2022,41.6765,41.095,41.6488,10090.234376068,0
+IWL.US,D,20150708,000000,41.2896,41.2896,41.0256,41.0405,3402.0404727462,0
+IWL.US,D,20150709,000000,41.5118,41.5882,41.1139,41.1139,3742.6476053849,0
+IWL.US,D,20150710,000000,41.6488,41.6676,41.5366,41.6676,2493.0829767696,0
+IWL.US,D,20150713,000000,42.0119,42.0119,42.0119,42.0119,1131.662159625,0
+IWL.US,D,20150714,000000,42.1529,42.392,42.1529,42.3831,2889.1143469678,0
+IWL.US,D,20150715,000000,42.4088,42.4088,42.3047,42.3275,626.79774112801,0
+IWL.US,D,20150716,000000,42.6143,42.6501,42.6143,42.6321,1587.1486210235,0
+IWL.US,D,20150717,000000,42.7086,42.8435,42.6996,42.8435,10090.234376068,0
+IWL.US,D,20150720,000000,42.8435,42.913,42.8435,42.913,1472.2692922637,0
+IWL.US,D,20150721,000000,42.7343,42.7343,42.6321,42.6669,4193.0954997325,0
+IWL.US,D,20150722,000000,42.3643,42.6401,42.3643,42.5577,4875.3174784201,0
+IWL.US,D,20150723,000000,42.514,42.6054,42.3047,42.3116,12472.46887772,0
+IWL.US,D,20150724,000000,41.9772,41.9831,41.8363,41.8363,3856.5192207345,0
+IWL.US,D,20150727,000000,41.74,41.7579,41.5882,41.5882,1359.4053903242,0
+IWL.US,D,20150728,000000,41.7678,42.134,41.749,42.134,1701.0202363731,0
+IWL.US,D,20150729,000000,42.2342,42.4962,42.2253,42.4813,13942.722743163,0
+IWL.US,D,20150730,000000,42.2521,42.4635,42.2521,42.4635,2721.833920879,0
+IWL.US,D,20150731,000000,42.5042,42.5409,42.3364,42.3553,7481.2643571291,0
+IWL.US,D,20150803,000000,42.4,42.4,42.0466,42.1895,3892.7969035008,0
+IWL.US,D,20150804,000000,42.2253,42.2679,42.0655,42.0833,40023.353511867,0
+IWL.US,D,20150805,000000,42.3275,42.5042,42.261,42.261,6573.3145745627,0
+IWL.US,D,20150806,000000,42.3741,42.3741,41.8105,41.9683,7742.2621303641,0
+IWL.US,D,20150807,000000,41.8989,41.8989,41.6576,41.7579,1701.0202363731,0
+IWL.US,D,20150810,000000,42.134,42.3196,42.125,42.3116,6350.6099109143,0
+IWL.US,D,20150811,000000,42.0119,42.0466,41.7301,41.9256,5065.7753129429,0
+IWL.US,D,20150812,000000,41.6141,42.003,41.4225,41.8899,6690.2093301428,0
+IWL.US,D,20150813,000000,41.8005,42.0745,41.8005,41.9177,4418.8233036114,0
+IWL.US,D,20150814,000000,41.9177,42.0566,41.872,42.0566,1928.7634670724,0
+IWL.US,D,20150817,000000,42.0119,42.2521,42.0119,42.2521,10090.234376068,0
+IWL.US,D,20150818,000000,42.1995,42.2342,42.0923,42.134,29816.224380218,0
+IWL.US,D,20150819,000000,41.8522,42.0318,41.6141,41.8452,6690.2093301428,0
+IWL.US,D,20150820,000000,41.5187,41.5187,41.0166,41.0166,4534.7103457814,0
+IWL.US,D,20150821,000000,40.4232,40.5839,39.5698,39.6383,8843.6928876839,0
+IWL.US,D,20150824,000000,38.8474,39.6293,34.745,38.248,36107.379199932,0
+IWL.US,D,20150825,000000,39.5429,39.5429,37.9373,37.9373,21313.138625173,0
+IWL.US,D,20150826,000000,38.4057,39.0061,37.8868,39.0061,15871.486210235,0
+IWL.US,D,20150827,000000,39.5976,39.9846,39.2244,39.8973,17800.249677307,0
+IWL.US,D,20150828,000000,39.93,39.9746,39.8239,39.9548,28682.546793772,0
+IWL.US,D,20150831,000000,39.7285,39.7554,39.665,39.665,5668.3879322268,0
+IWL.US,D,20150901,000000,38.9972,38.9972,38.4702,38.4702,7370.41588201,0
+IWL.US,D,20150902,000000,38.7491,39.2165,38.7292,39.2165,13490.259421995,0
+IWL.US,D,20150903,000000,39.5429,39.5876,39.2533,39.2533,4308.9825419025,0
+IWL.US,D,20150904,000000,38.7134,38.7134,38.4782,38.6251,8389.2141396956,0
+IWL.US,D,20150908,000000,39.3663,39.4557,39.3663,39.4457,1587.1486210235,0
+IWL.US,D,20150909,000000,39.9121,39.9121,39.0567,39.0567,4418.8233036114,0
+IWL.US,D,20150910,000000,39.0488,39.5341,38.9506,39.279,11258.17421846,0
+IWL.US,D,20150911,000000,39.0409,39.41,39.022,39.3663,3402.0404727462,0
+IWL.US,D,20150914,000000,39.3306,39.3306,39.2165,39.2344,7935.7431051175,0
+IWL.US,D,20150915,000000,39.4269,39.8883,39.3912,39.8883,2609.9777323497,0
+IWL.US,D,20150916,000000,39.9121,40.1622,39.9121,40.1532,4308.9825419025,0
+IWL.US,D,20150917,000000,40.0788,40.3378,40.0788,40.1532,2718.8107806485,0
+IWL.US,D,20150918,000000,39.5429,39.7891,39.5251,39.5251,4986.1659535392,0
+IWL.US,D,20150921,000000,39.6035,39.8714,39.4269,39.6125,11903.110800971,0
+IWL.US,D,20150922,000000,39.1282,39.1649,38.9228,39.1371,4986.1659535392,0
+IWL.US,D,20150923,000000,39.1471,39.1471,38.9783,39.1094,6939.1145424557,0
+IWL.US,D,20150924,000000,38.7859,39.0061,38.5358,39.0061,5925.354851821,0
+IWL.US,D,20150925,000000,39.1559,39.3138,38.9138,38.9138,16022.643221761,0
+IWL.US,D,20150928,000000,38.6837,38.6837,38.0207,38.0207,4052.0156223082,0
+IWL.US,D,20150929,000000,37.9403,38.0802,37.7895,37.7895,5076.8601604548,0
+IWL.US,D,20150930,000000,38.4018,38.6737,38.3849,38.6578,5076.8601604548,0
+IWL.US,D,20151001,000000,38.7937,38.7937,38.4901,38.64,3948.2211410603,0
+IWL.US,D,20151002,000000,38.3015,39.3673,38.253,39.3673,5528.3157682126,0
+IWL.US,D,20151005,000000,39.7226,40.0838,39.6968,40.0838,6235.7305821545,0
+IWL.US,D,20151006,000000,40.0739,40.1384,39.802,39.934,4399.6767488181,0
+IWL.US,D,20151007,000000,40.2535,40.2535,39.934,40.1484,6650.9085071461,0
+IWL.US,D,20151008,000000,40.1384,40.6524,40.0838,40.5819,9707.3032802027,0
+IWL.US,D,20151009,000000,40.5562,40.6951,40.5274,40.5364,4399.6767488181,0
+IWL.US,D,20151012,000000,40.6524,40.6524,40.5562,40.6078,2078.9127651882,0
+IWL.US,D,20151013,000000,40.5184,40.7219,40.4123,40.4292,11057.639249835,0
+IWL.US,D,20151014,000000,40.3508,40.4292,40.1919,40.1919,13312.901861804,0
+IWL.US,D,20151015,000000,40.3696,40.8638,40.3696,40.8638,4511.5329373474,0
+IWL.US,D,20151016,000000,40.9611,41.0672,40.8638,41.0672,4172.9412315291,0
+IWL.US,D,20151019,000000,41.0067,41.0493,40.9184,41.0493,4813.8469603995,0
+IWL.US,D,20151020,000000,41.0851,41.1139,40.9809,41.0256,2029.5348080897,0
+IWL.US,D,20151021,000000,41.0405,41.0593,40.83,40.83,2819.5821216659,0
+IWL.US,D,20151022,000000,41.2459,41.359,41.2459,41.359,1126.6235925741,0
+IWL.US,D,20151023,000000,41.9366,42.1221,41.876,42.0427,14105.972315611,0
+IWL.US,D,20151026,000000,41.9733,42.0169,41.9127,42.008,10493.319740138,0
+IWL.US,D,20151027,000000,41.8204,41.9216,41.7787,41.8482,2143.4064234393,0
+IWL.US,D,20151028,000000,41.9286,42.2045,41.9286,42.1856,1466.2230118027,0
+IWL.US,D,20151029,000000,42.3334,42.3801,42.3017,42.3086,2143.4064234393,0
+IWL.US,D,20151030,000000,42.4059,42.4059,42.1072,42.1072,6544.0908856677,0
+IWL.US,D,20151102,000000,42.1588,42.5389,42.1588,42.5389,5505.1383597786,0
+IWL.US,D,20151103,000000,42.5835,42.9229,42.5835,42.8048,5775.2055537052,0
+IWL.US,D,20151104,000000,42.788,42.788,42.5657,42.6738,11108.024920344,0
+IWL.US,D,20151105,000000,42.6123,42.6738,42.4942,42.5746,4852.1400699861,0
+IWL.US,D,20151106,000000,42.5557,42.6312,42.4158,42.5746,790.04731357614,0
+IWL.US,D,20151109,000000,42.5022,42.5022,42.0983,42.2312,7187.0120413584,0
+IWL.US,D,20151110,000000,42.14,42.3017,42.0705,42.2839,8350.921030109,0
+IWL.US,D,20151111,000000,42.266,42.398,42.1489,42.2739,6434.2501239587,0
+IWL.US,D,20151112,000000,41.9127,41.9127,41.6606,41.6983,2819.5821216659,0
+IWL.US,D,20151113,000000,41.2736,41.3868,41.1942,41.2905,16246.355598819,0
+IWL.US,D,20151116,000000,41.228,41.5664,41.2201,41.5564,39831.887963934,0
+IWL.US,D,20151117,000000,41.8402,42.0516,41.6606,41.753,2371.1496541386,0
+IWL.US,D,20151118,000000,41.8939,42.4258,41.8939,42.4258,8009.3061840601,0
+IWL.US,D,20151119,000000,42.4059,42.4059,42.3801,42.398,1244.5260615645,0
+IWL.US,D,20151120,000000,42.5657,42.6401,42.4535,42.53,5643.1950969724,0
+IWL.US,D,20151123,000000,42.522,42.5934,42.3801,42.3801,7784.5860935914,0
+IWL.US,D,20151124,000000,42.2124,42.6312,42.1588,42.53,11849.701990232,0
+IWL.US,D,20151125,000000,42.5557,42.5934,42.4694,42.5478,9931.0156572613,0
+IWL.US,D,20151127,000000,42.4793,42.4793,42.4793,42.4793,337.58399240817,0
+IWL.US,D,20151130,000000,42.3334,42.522,42.3086,42.3613,2933.4537370155,0
+IWL.US,D,20151201,000000,42.5389,42.6659,42.4793,42.6659,9244.762824933,0
+IWL.US,D,20151202,000000,42.7602,42.7691,42.3613,42.3613,34431.551798813,0
+IWL.US,D,20151203,000000,42.1489,42.1489,42.1489,42.1489,463.54816867988,0
+IWL.US,D,20151204,000000,41.7787,42.5389,41.7787,42.4615,4736.2530278161,0
+IWL.US,D,20151207,000000,42.4873,42.4873,42.1221,42.2312,1693.9662425019,0
+IWL.US,D,20151208,000000,41.9028,42.1856,41.8482,42.1152,3014.0708098294,0
+IWL.US,D,20151209,000000,41.6259,41.7787,41.5217,41.7787,1580.0946271523,0
+IWL.US,D,20151210,000000,41.9286,42.0169,41.9286,41.9286,901.90350210541,0
+IWL.US,D,20151211,000000,41.3243,41.3243,40.9998,40.9998,15122.755146476,0
+IWL.US,D,20151214,000000,40.9998,41.0851,40.6167,41.0851,13986.0544198,0
+IWL.US,D,20151215,000000,41.5912,41.8562,41.5912,41.8045,8461.7695052281,0
+IWL.US,D,20151216,000000,41.7787,42.3801,41.7787,42.3711,8236.0417013492,0
+IWL.US,D,20151217,000000,41.9127,42.0516,41.8939,41.9633,3608.6217218318,0
+IWL.US,D,20151218,000000,41.5842,41.5842,41.0672,41.0672,12978.341009626,0
+IWL.US,D,20151221,000000,41.1854,41.2538,41.0256,41.0256,4172.9412315291,0
+IWL.US,D,20151222,000000,41.3331,41.6795,41.2994,41.6071,4571.9957419578,0
+IWL.US,D,20151223,000000,41.8661,42.008,41.8661,41.9464,2933.4537370155,0
+IWL.US,D,20151224,000000,42.0516,42.1082,41.9881,42.1082,4262.6277250345,0
+IWL.US,D,20151228,000000,41.8194,41.8631,41.8194,41.8631,1425.9144753957,0
+IWL.US,D,20151229,000000,42.1162,42.4476,42.1162,42.3543,13548.706799784,0
+IWL.US,D,20151230,000000,42.3106,42.3186,42.0606,42.0606,13414.680916231,0
+IWL.US,D,20151231,000000,41.9018,41.9018,41.7937,41.8839,775.93932583371,0
+IWL.US,D,20160104,000000,40.9293,41.0206,40.5998,41.0206,13294.763020421,0
+IWL.US,D,20160105,000000,41.1437,41.1437,40.8956,41.1387,5977.7559491501,0
+IWL.US,D,20160106,000000,40.4292,40.6793,40.3865,40.4312,5108.0992761702,0
+IWL.US,D,20160107,000000,39.8079,40.2753,39.5341,39.6105,10407.664100274,0
+IWL.US,D,20160108,000000,39.8804,39.931,39.2175,39.2175,10397.586966172,0
+IWL.US,D,20160111,000000,39.0409,39.3425,38.8821,39.3425,6268.9851246902,0
+IWL.US,D,20160112,000000,39.68,39.68,39.1917,39.6363,5145.3846723466,0
+IWL.US,D,20160113,000000,39.7435,39.7682,38.5784,38.5903,7200.1123156907,0
+IWL.US,D,20160114,000000,38.5119,39.5658,38.5119,39.5063,1685.9045352205,0
+IWL.US,D,20160115,000000,38.2033,38.5119,37.9612,38.4375,82391.656129207,0
+IWL.US,D,20160119,000000,38.8364,38.8711,38.2033,38.629,12675.019273164,0
+IWL.US,D,20160120,000000,37.854,38.2311,37.1514,38.0327,11218.873395463,0
+IWL.US,D,20160121,000000,38.0932,38.4961,37.7499,38.249,10219.221692571,0
+IWL.US,D,20160122,000000,38.7927,38.897,38.7729,38.8632,167210.89386352,0
+IWL.US,D,20160125,000000,38.8553,38.8553,38.37,38.37,2572.6923361733,0
+IWL.US,D,20160126,000000,38.5338,38.9327,38.5338,38.897,19471.038511375,0
+IWL.US,D,20160127,000000,38.764,39.032,38.3522,38.4018,2757.1038902351,0
+IWL.US,D,20160128,000000,38.8454,38.8454,38.4276,38.7709,4244.4888836514,0
+IWL.US,D,20160129,000000,38.8632,39.6006,38.8632,39.6006,8087.9078300537,0
+IWL.US,D,20160201,000000,39.2175,39.683,39.2175,39.683,661.05999707391,0
+IWL.US,D,20160202,000000,39.2363,39.2363,38.7829,38.8801,4837.0243688335,0
+IWL.US,D,20160203,000000,38.5041,39.0418,38.4355,39.0418,6075.5041499369,0
+IWL.US,D,20160204,000000,38.9138,39.2264,38.8096,39.0657,3802.1026965852,0
+IWL.US,D,20160205,000000,38.5328,38.5784,38.2569,38.2569,2532.3837997664,0
+IWL.US,D,20160208,000000,37.854,37.9989,37.4352,37.9989,1174.9938362625,0
+IWL.US,D,20160209,000000,37.4164,38.0664,37.4164,38.0327,4727.1836071246,0
+IWL.US,D,20160210,000000,38.0425,38.4534,38.0425,38.0932,5981.7868027908,0
+IWL.US,D,20160211,000000,37.2378,37.5871,37.0264,37.5871,37359.966968777,0
+IWL.US,D,20160212,000000,37.7647,38.112,37.7647,38.0932,4808.8083933486,0
+IWL.US,D,20160216,000000,38.6915,38.7462,38.4634,38.7263,9540.0228541139,0
+IWL.US,D,20160217,000000,39.2473,39.4874,39.2473,39.412,7264.6059739418,0
+IWL.US,D,20160218,000000,39.5836,39.5836,39.2175,39.2363,10208.136845059,0
+IWL.US,D,20160219,000000,39.016,39.2006,38.9496,39.1094,2988.877974575,0
+IWL.US,D,20160222,000000,39.5936,39.7881,39.5936,39.6918,7754.3546912862,0
+IWL.US,D,20160223,000000,39.5758,39.5778,39.2096,39.2463,9011.9810271829,0
+IWL.US,D,20160224,000000,38.6558,39.3336,38.6161,39.3336,2449.7513001321,0
+IWL.US,D,20160225,000000,39.3773,39.7435,39.3773,39.7435,13243.369636502,0
+IWL.US,D,20160226,000000,40.1097,40.1097,39.7881,39.8079,6442.3118312401,0
+IWL.US,D,20160229,000000,39.8714,39.8714,39.4686,39.5658,5286.4645497709,0
+IWL.US,D,20160301,000000,39.7265,40.3855,39.6492,40.3775,7430.8786866205,0
+IWL.US,D,20160302,000000,40.2783,40.5374,40.2704,40.5374,4434.9467181742,0
+IWL.US,D,20160303,000000,40.4709,40.5741,40.3508,40.5741,3431.2641616413,0
+IWL.US,D,20160304,000000,40.715,40.9204,40.6723,40.6723,4829.9703749623,0
+IWL.US,D,20160307,000000,40.6266,40.8529,40.5829,40.7537,3003.9936757276,0
+IWL.US,D,20160308,000000,40.5998,40.6723,40.3775,40.3775,5998.9179307637,0
+IWL.US,D,20160309,000000,40.6266,40.6346,40.5105,40.5184,12726.412657083,0
+IWL.US,D,20160310,000000,40.832,40.832,40.19,40.5829,5881.0154617734,0
+IWL.US,D,20160311,000000,40.9938,41.2072,40.9293,41.2072,1802.7992908007,0
+IWL.US,D,20160314,000000,41.1178,41.2498,40.9938,41.2498,2467.8901415153,0
+IWL.US,D,20160315,000000,40.8569,41.089,40.8569,41.0365,2468.8978549254,0
+IWL.US,D,20160316,000000,41.1268,41.3213,41.0712,41.228,13225.230795119,0
+IWL.US,D,20160317,000000,41.3044,41.7163,41.3044,41.6368,7583.0434115567,0
+IWL.US,D,20160318,000000,41.8194,41.8294,41.6616,41.8035,9222.5931299092,0
+IWL.US,D,20160321,000000,41.751,41.8651,41.751,41.8651,20753.857682526,0
+IWL.US,D,20160322,000000,41.6775,41.9366,41.6775,41.8264,3693.2696482864,0
+IWL.US,D,20160323,000000,41.7608,41.7608,41.5951,41.5951,1426.9221888059,0
+IWL.US,D,20160324,000000,41.3371,41.4662,41.3213,41.4662,2410.4504771354,0
+IWL.US,D,20160328,000000,41.7241,41.7241,41.4364,41.5882,39699.877507201,0
+IWL.US,D,20160329,000000,41.4939,41.8949,41.4939,41.8949,1644.5882854034,0
+IWL.US,D,20160330,000000,42.262,42.2799,42.0189,42.0883,3978.4525433656,0
+IWL.US,D,20160331,000000,42.0923,42.1747,41.9663,41.9663,2575.7154764038,0
+IWL.US,D,20160401,000000,42.0199,42.2262,42.0199,42.2262,1490.4081336468,0
+IWL.US,D,20160404,000000,42.3067,42.3126,42.1231,42.1618,63727.796059381,0
+IWL.US,D,20160405,000000,41.8949,41.8949,41.8055,41.8264,5717.7658893253,0
+IWL.US,D,20160406,000000,41.7698,42.1122,41.7698,42.1112,3972.4062629045,0
+IWL.US,D,20160407,000000,41.9911,41.9911,41.7331,41.8661,4416.8078767911,0
+IWL.US,D,20160408,000000,42.126,42.126,41.7172,41.7172,12146.977446233,0
+IWL.US,D,20160411,000000,42.0635,42.1519,41.879,41.9226,8558.5099926048,0
+IWL.US,D,20160412,000000,41.8859,42.2005,41.7837,42.126,4759.4304362501,0
+IWL.US,D,20160413,000000,42.4049,42.5736,42.3593,42.5557,6146.0440886491,0
+IWL.US,D,20160414,000000,42.6212,42.6996,42.5062,42.6312,116264.93469878,0
+IWL.US,D,20160415,000000,42.5934,42.6123,42.4436,42.4863,38769.75802961,0
+IWL.US,D,20160418,000000,42.4049,42.8167,42.4049,42.7711,11672.344430041,0
+IWL.US,D,20160419,000000,42.9596,42.9596,42.7711,42.8991,3019.1093768802,0
+IWL.US,D,20160420,000000,42.9596,43.1293,42.9596,43.1293,6919.9679876624,0
+IWL.US,D,20160421,000000,43.0152,43.0152,42.78,42.78,4669.7439427447,0
+IWL.US,D,20160422,000000,42.6501,42.7533,42.4863,42.6669,4977.0965328476,0
+IWL.US,D,20160425,000000,42.5557,42.6501,42.4694,42.6401,9399.9506900998,0
+IWL.US,D,20160426,000000,42.7711,42.7711,42.5835,42.6768,5479.9455245243,0
+IWL.US,D,20160427,000000,42.6034,42.7711,42.5092,42.7086,2915.3148956324,0
+IWL.US,D,20160428,000000,42.6401,42.8068,42.5835,42.5835,8642.1502056492,0
+IWL.US,D,20160429,000000,42.2094,42.2977,41.8482,42.0824,58536.056570167,0
+IWL.US,D,20160502,000000,42.2262,42.401,42.2174,42.3791,46382.025130063,0
+IWL.US,D,20160503,000000,42.1807,42.1807,41.9484,42.0546,3129.9578519993,0
+IWL.US,D,20160504,000000,41.8224,41.8224,41.7698,41.7956,3347.6239485968,0
+IWL.US,D,20160505,000000,41.9484,42.0298,41.6785,41.7877,8548.432858503,0
+IWL.US,D,20160506,000000,41.6835,41.9087,41.6835,41.8859,1605.2874624066,0
+IWL.US,D,20160509,000000,41.9296,42.0457,41.9296,42.0457,1146.7778607776,0
+IWL.US,D,20160510,000000,42.1905,42.4734,42.135,42.4734,1782.6450225972,0
+IWL.US,D,20160511,000000,42.4436,42.4436,42.1737,42.1737,1226.3872201813,0
+IWL.US,D,20160512,000000,42.4049,42.4049,41.9484,42.144,4046.9770552574,0
+IWL.US,D,20160513,000000,42.0536,42.126,41.7608,41.8175,3526.9969356078,0
+IWL.US,D,20160516,000000,41.8859,42.2987,41.8859,42.2987,25820.640708879,0
+IWL.US,D,20160517,000000,42.2352,42.2352,41.6349,41.7241,21914.743531047,0
+IWL.US,D,20160518,000000,41.5961,42.0298,41.5961,41.7331,4056.0464759489,0
+IWL.US,D,20160519,000000,41.7698,41.7698,41.365,41.6151,1523.6626761826,0
+IWL.US,D,20160520,000000,41.9366,42.0626,41.8859,41.9296,8259.2191097832,0
+IWL.US,D,20160523,000000,41.8949,41.9762,41.874,41.9296,3085.6184619517,0
+IWL.US,D,20160524,000000,42.3691,42.4049,42.3404,42.4049,11979.697020144,0
+IWL.US,D,20160525,000000,42.6123,42.78,42.6123,42.78,974.45886763791,0
+IWL.US,D,20160526,000000,42.6828,42.7978,42.6679,42.7651,4624.3968392869,0
+IWL.US,D,20160527,000000,42.7533,42.8068,42.7443,42.8048,5150.4232393975,0
+IWL.US,D,20160531,000000,42.9417,43.0152,42.6501,42.6501,2237.1237705855,0
+IWL.US,D,20160601,000000,42.908,42.908,42.7533,42.7621,10143.643186808,0
+IWL.US,D,20160602,000000,42.8167,42.9507,42.7978,42.8892,7122.5183831073,0
+IWL.US,D,20160603,000000,42.8892,42.9041,42.789,42.9041,2654.3171223974,0
+IWL.US,D,20160606,000000,43.0866,43.1065,42.9746,43.1065,73480.446443042,0
+IWL.US,D,20160607,000000,43.1055,43.3109,43.1055,43.2217,2477.967275617,0
+IWL.US,D,20160608,000000,43.166,43.2584,43.166,43.2584,820.27871588135,0
+IWL.US,D,20160609,000000,43.0509,43.166,43.0509,43.166,15966.211270791,0
+IWL.US,D,20160610,000000,42.9874,42.9874,42.7195,42.8167,4901.5180270846,0
+IWL.US,D,20160613,000000,42.8365,42.8455,42.4863,42.4863,5602.8865605655,0
+IWL.US,D,20160614,000000,42.4436,42.4436,42.2442,42.3583,5037.5593374581,0
+IWL.US,D,20160615,000000,42.5934,42.5934,42.4694,42.4694,1609.3183160473,0
+IWL.US,D,20160616,000000,42.262,42.4436,41.9296,42.4337,5152.4386662178,0
+IWL.US,D,20160617,000000,42.3256,42.3256,42.3256,42.3256,285.18289507914,0
+IWL.US,D,20160620,000000,42.7274,42.79,42.5736,42.5736,5998.9179307637,0
+IWL.US,D,20160621,000000,42.6401,42.6996,42.5567,42.6659,5254.2177206454,0
+IWL.US,D,20160622,000000,42.8475,42.8475,42.6569,42.6569,2428.5893185185,0
+IWL.US,D,20160623,000000,42.9874,43.041,42.8902,43.041,7555.835149482,0
+IWL.US,D,20160624,000000,41.6696,42.2749,41.5267,41.6606,23047.413404081,0
+IWL.US,D,20160627,000000,41.2776,41.2776,40.8013,40.9333,4292.8591273397,0
+IWL.US,D,20160628,000000,41.2776,41.6596,41.2776,41.6378,15907.763893002,0
+IWL.US,D,20160629,000000,41.9911,42.4337,41.9911,42.3186,12016.98241632,0
+IWL.US,D,20160630,000000,42.396,42.8495,42.396,42.7711,10358.286143175,0
+IWL.US,D,20160701,000000,42.9339,43.1135,42.9339,42.9427,3776.9098613308,0
+IWL.US,D,20160705,000000,42.7978,42.7978,42.6212,42.6501,118698.56258435,0
+IWL.US,D,20160706,000000,42.5994,42.9547,42.5072,42.9319,5408.397872402,0
+IWL.US,D,20160707,000000,43.0231,43.1839,42.8435,42.9775,4685.8673573074,0
+IWL.US,D,20160708,000000,43.2395,43.562,43.2395,43.5025,8016.3601779313,0
+IWL.US,D,20160711,000000,43.6513,43.8428,43.6513,43.7932,3493.742393072,0
+IWL.US,D,20160712,000000,43.9252,44.0611,43.8934,43.9579,14070.702346254,0
+IWL.US,D,20160713,000000,44.0334,44.0334,43.8597,43.9569,33479.262626199,0
+IWL.US,D,20160714,000000,44.2397,44.3042,44.1405,44.2497,6249.8385698969,0
+IWL.US,D,20160715,000000,44.4006,44.4006,44.0959,44.1802,6051.3190280927,0
+IWL.US,D,20160718,000000,44.1921,44.3409,44.1921,44.3182,3652.9611118795,0
+IWL.US,D,20160719,000000,44.1753,44.2874,44.1753,44.2397,4622.3814124665,0
+IWL.US,D,20160720,000000,44.3727,44.5018,44.3727,44.4214,4065.1158966405,0
+IWL.US,D,20160721,000000,44.4471,44.4471,44.2824,44.2824,2272.3937399416,0
+IWL.US,D,20160722,000000,44.3042,44.4481,44.2854,44.4481,10243.406814415,0
+IWL.US,D,20160725,000000,44.3559,44.3559,44.1902,44.2775,8549.4405719132,0
+IWL.US,D,20160726,000000,44.3201,44.3976,44.1822,44.21,4712.067905972,0
+IWL.US,D,20160727,000000,44.3826,44.3826,44.1583,44.2308,1428.9376156262,0
+IWL.US,D,20160728,000000,44.1753,44.3162,44.1753,44.2954,5732.8815904779,0
+IWL.US,D,20160729,000000,44.4343,44.476,44.4174,44.4333,4082.2470246134,0
+IWL.US,D,20160801,000000,44.4204,44.4461,44.3132,44.338,1913.6477659198,0
+IWL.US,D,20160802,000000,44.3638,44.3638,43.9669,44.202,5734.8970172982,0
+IWL.US,D,20160803,000000,44.1583,44.2199,44.1583,44.21,891.82636800368,0
+IWL.US,D,20160804,000000,44.2994,44.2994,44.2994,44.2994,2160.5375514123,0
+IWL.US,D,20160805,000000,44.4413,44.6992,44.4413,44.6694,4627.4199795174,0
+IWL.US,D,20160808,000000,44.6238,44.6724,44.601,44.6267,33853.124301373,0
+IWL.US,D,20160809,000000,44.7618,44.7618,44.6764,44.7091,133060.49410615,0
+IWL.US,D,20160810,000000,44.7151,44.7151,44.5186,44.5186,2978.8008404733,0
+IWL.US,D,20160811,000000,44.7409,44.8371,44.6625,44.7686,3614.6680022929,0
+IWL.US,D,20160812,000000,44.7449,44.7736,44.7002,44.7449,7466.1486559765,0
+IWL.US,D,20160815,000000,44.853,44.9384,44.853,44.8798,8422.4686822313,0
+IWL.US,D,20160816,000000,44.727,44.7528,44.6546,44.6546,6098.6815583709,0
+IWL.US,D,20160817,000000,44.5722,44.6923,44.5662,44.6645,3170.2663884063,0
+IWL.US,D,20160818,000000,44.7528,44.7786,44.6645,44.7686,11291.428760996,0
+IWL.US,D,20160819,000000,44.8798,44.8798,44.587,44.6893,5383.2050371476,0
+IWL.US,D,20160822,000000,44.7091,44.7399,44.598,44.7101,3154.1429738435,0
+IWL.US,D,20160823,000000,44.9067,44.9067,44.7686,44.7686,1612.3414562778,0
+IWL.US,D,20160824,000000,44.7002,44.7885,44.463,44.5196,10578.975380003,0
+IWL.US,D,20160825,000000,44.5018,44.592,44.476,44.476,4446.0315656861,0
+IWL.US,D,20160826,000000,44.598,44.7608,44.3072,44.3072,2515.2526717934,0
+IWL.US,D,20160829,000000,44.4283,44.7012,44.4283,44.6546,5501.1075061379,0
+IWL.US,D,20160830,000000,44.6645,44.7002,44.5295,44.588,12218.525098355,0
+IWL.US,D,20160831,000000,44.588,44.588,44.3599,44.5018,3562.2669049638,0
+IWL.US,D,20160901,000000,44.4571,44.4898,44.4214,44.4611,2938.4923040663,0
+IWL.US,D,20160902,000000,44.7091,44.7091,44.6367,44.6744,2245.1854778669,0
+IWL.US,D,20160906,000000,44.727,44.8342,44.6546,44.7608,4376.4993403841,0
+IWL.US,D,20160907,000000,44.862,44.8709,44.7221,44.8173,3274.0608696542,0
+IWL.US,D,20160908,000000,44.7359,44.7885,44.7181,44.7518,3677.1462337236,0
+IWL.US,D,20160909,000000,44.4383,44.4383,43.7634,43.7634,13224.223081708,0
+IWL.US,D,20160912,000000,43.5203,44.3787,43.5203,44.3787,7289.7988091961,0
+IWL.US,D,20160913,000000,44.0046,44.0046,43.6612,43.7634,7552.8120092515,0
+IWL.US,D,20160914,000000,43.8597,43.9539,43.7406,43.7793,4913.6105880067,0
+IWL.US,D,20160915,000000,43.7188,44.2249,43.7188,44.2249,1802.7992908007,0
+IWL.US,D,20160916,000000,44.0611,44.1405,43.947,44.0334,5023.4513497156,0
+IWL.US,D,20160919,000000,44.0611,44.1246,43.9341,44.0334,4429.9081511233,0
+IWL.US,D,20160920,000000,44.1663,44.1663,44.0353,44.0998,2773.2273047979,0
+IWL.US,D,20160921,000000,44.2675,44.4283,44.1048,44.4283,45476.090774316,0
+IWL.US,D,20160922,000000,44.727,44.7985,44.6982,44.7488,4764.469003301,0
+IWL.US,D,20160923,000000,44.588,44.594,44.466,44.4868,5068.7984531734,0
+IWL.US,D,20160926,000000,44.209,44.209,44.0314,44.0671,2478.9749890272,0
+IWL.US,D,20160927,000000,44.2447,44.3856,44.2447,44.3856,1093.3690500384,0
+IWL.US,D,20160928,000000,44.3747,44.589,44.3747,44.589,2041.6273690118,0
+IWL.US,D,20160929,000000,44.5722,44.598,44.3628,44.3628,1554.9017918979,0
+IWL.US,D,20160930,000000,44.337,44.6744,44.337,44.6744,6994.5387800153,0
+IWL.US,D,20161003,000000,44.4471,44.4471,44.2665,44.3559,2707.7259331366,0
+IWL.US,D,20161004,000000,44.5097,44.5355,44.1405,44.2189,9395.9198364591,0
+IWL.US,D,20161005,000000,44.4283,44.4819,44.4283,44.4471,747.72335034884,0
+IWL.US,D,20161006,000000,44.3628,44.466,44.2944,44.466,3579.3980329368,0
+IWL.US,D,20161007,000000,44.2944,44.4283,44.2944,44.4283,1254.6031956662,0
+IWL.US,D,20161010,000000,44.5097,44.6496,44.5097,44.6079,2759.1193170554,0
+IWL.US,D,20161011,000000,44.1653,44.1653,43.9024,44.0651,2387.2730687014,0
+IWL.US,D,20161012,000000,44.1028,44.2577,44.0403,44.2577,2567.6537691224,0
+IWL.US,D,20161013,000000,43.8051,44.0403,43.6474,44.0294,4376.4993403841,0
+IWL.US,D,20161014,000000,44.209,44.2387,43.9937,43.9937,6792.9960979805,0
+IWL.US,D,20161017,000000,43.8925,43.9401,43.8597,43.8597,2388.2807821115,0
+IWL.US,D,20161018,000000,44.1564,44.1564,44.0671,44.0929,1906.5937720485,0
+IWL.US,D,20161019,000000,44.2517,44.2626,44.2288,44.2288,9857.4525783186,0
+IWL.US,D,20161020,000000,44.0751,44.1812,44.0284,44.1525,3873.6503487075,0
+IWL.US,D,20161021,000000,43.9559,44.1912,43.9559,44.1733,6528.975184515,0
+IWL.US,D,20161024,000000,44.3469,44.3469,44.2765,44.337,2165.5761184632,0
+IWL.US,D,20161025,000000,44.3122,44.3966,44.2288,44.2467,33485.30890666,0
+IWL.US,D,20161026,000000,44.0502,44.2665,44.0164,44.1485,7917.6042637343,0
+IWL.US,D,20161027,000000,44.3281,44.3281,44.1276,44.1276,2644.2399882956,0
+IWL.US,D,20161028,000000,44.0591,44.1226,43.7694,44.0502,170804.39988421,0
+IWL.US,D,20161031,000000,43.9401,44.0126,43.8925,43.9401,5338.8656471,0
+IWL.US,D,20161101,000000,43.949,43.949,43.3606,43.5124,5881.0154617734,0
+IWL.US,D,20161102,000000,43.4677,43.6037,43.3397,43.4875,12224.571378816,0
+IWL.US,D,20161104,000000,43.1879,43.3506,43.043,43.043,1741.3287727801,0
+IWL.US,D,20161107,000000,43.8567,44.0046,43.8567,43.9341,2885.0834933271,0
+IWL.US,D,20161108,000000,43.8825,44.2338,43.8825,44.2288,960.35087989548,0
+IWL.US,D,20161109,000000,43.7148,44.9047,43.7148,44.7995,13135.544301613,0
+IWL.US,D,20161110,000000,44.9999,45.0356,44.6069,44.7528,1244.5260615645,0
+IWL.US,D,20161111,000000,44.7608,44.7608,44.4948,44.5454,3059.4179132872,0
+IWL.US,D,20161114,000000,44.7608,44.7608,44.5503,44.6179,2640.209134655,0
+IWL.US,D,20161115,000000,44.6556,44.9354,44.6556,44.8907,33307.951346469,0
+IWL.US,D,20161116,000000,44.7995,44.9265,44.7995,44.9265,7872.2571602765,0
+IWL.US,D,20161117,000000,44.981,45.1438,44.981,45.1438,72633.967178496,0
+IWL.US,D,20161118,000000,45.116,45.116,44.989,45.0446,11961.558178761,0
+IWL.US,D,20161121,000000,45.241,45.3691,45.1606,45.3611,8921.2868202673,0
+IWL.US,D,20161122,000000,45.4783,45.4783,45.2619,45.4494,9708.3109936129,0
+IWL.US,D,20161123,000000,45.3174,45.4494,45.2757,45.4395,4038.915347976,0
+IWL.US,D,20161125,000000,45.5953,45.6142,45.4831,45.6142,1799.7761505701,0
+IWL.US,D,20161128,000000,45.4783,45.5398,45.3611,45.3611,4355.3373587705,0
+IWL.US,D,20161129,000000,45.5159,45.5526,45.4753,45.4783,4829.9703749623,0
+IWL.US,D,20161130,000000,45.5913,45.5913,45.4693,45.4693,6816.1735064145,0
+IWL.US,D,20161201,000000,45.1983,45.2609,45.1567,45.1567,2593.854317787,0
+IWL.US,D,20161202,000000,45.2609,45.3294,45.1259,45.1983,4811.8315335792,0
+IWL.US,D,20161205,000000,45.4058,45.5258,45.3869,45.4395,3599.5523011403,0
+IWL.US,D,20161206,000000,45.4743,45.5864,45.4127,45.5795,10899.428244439,0
+IWL.US,D,20161207,000000,45.5516,45.9397,45.5179,45.9397,6946.1685363269,0
+IWL.US,D,20161208,000000,46.1143,46.3356,46.1143,46.2006,6530.9906113354,0
+IWL.US,D,20161209,000000,46.276,46.5568,46.276,46.545,2222.0080694329,0
+IWL.US,D,20161212,000000,46.6105,46.6105,46.5162,46.5827,4512.5406507576,0
+IWL.US,D,20161213,000000,46.7007,47.0362,46.7007,46.933,5206.8551903672,0
+IWL.US,D,20161214,000000,46.9072,47.0154,46.8735,47.0154,1977.1337107607,0
+IWL.US,D,20161215,000000,46.676,46.803,46.666,46.7732,3330.4928206239,0
+IWL.US,D,20161216,000000,46.8715,46.9161,46.6283,46.6333,8334.7976155462,0
+IWL.US,D,20161219,000000,46.7444,46.8566,46.7007,46.7404,28761.148439766,0
+IWL.US,D,20161220,000000,46.8715,46.9817,46.8635,46.8903,4443.0084254556,0
+IWL.US,D,20161221,000000,46.8953,46.9141,46.8655,46.8705,3709.3930628492,0
+IWL.US,D,20161222,000000,46.7742,46.8059,46.6809,46.7316,6165.1906434424,0
+IWL.US,D,20161223,000000,46.7544,46.8288,46.7544,46.7742,18787.808819277,0
+IWL.US,D,20161227,000000,46.8735,47.0302,46.8735,46.9181,9665.9870303856,0
+IWL.US,D,20161228,000000,46.9737,46.9836,46.6005,46.6184,4529.6717787305,0
+IWL.US,D,20161229,000000,46.6194,46.6194,46.4746,46.5003,9753.6580970707,0
+IWL.US,D,20161230,000000,46.3694,46.4091,46.2453,46.3435,4954.9268378238,0
+IWL.US,D,20170103,000000,46.6839,46.7663,46.5053,46.6482,6181.3140580051,0
+IWL.US,D,20170104,000000,46.8476,46.9677,46.8476,46.9181,5932.4088456922,0
+IWL.US,D,20170105,000000,46.9935,46.9935,46.8079,46.9538,2188.7535268972,0
+IWL.US,D,20170106,000000,47.0481,47.2198,46.9667,47.2198,1499.4775543384,0
+IWL.US,D,20170109,000000,47.0481,47.1196,47.0392,47.0849,4839.0397956538,0
+IWL.US,D,20170110,000000,47.058,47.2188,47.0025,47.0213,2400.3733430336,0
+IWL.US,D,20170111,000000,46.9538,46.9538,46.8576,46.8645,4524.6332116797,0
+IWL.US,D,20170112,000000,46.9836,47.0114,46.7901,47.0114,4677.8056500261,0
+IWL.US,D,20170113,000000,47.1246,47.1583,47.0769,47.0769,1621.4108769694,0
+IWL.US,D,20170117,000000,46.9836,47.0392,46.8784,46.9102,6161.1597898017,0
+IWL.US,D,20170118,000000,46.9637,47.0471,46.9211,46.9955,5548.4700364161,0
+IWL.US,D,20170119,000000,47.0849,47.0849,46.8873,46.8873,1760.4753275734,0
+IWL.US,D,20170120,000000,47.0669,47.1186,46.9637,46.9787,8323.7127680343,0
+IWL.US,D,20170123,000000,46.9935,47.0302,46.8199,46.9181,5727.843023427,0
+IWL.US,D,20170124,000000,46.9737,47.2356,46.926,47.2336,15366.621791738,0
+IWL.US,D,20170125,000000,47.4182,47.5651,47.4142,47.5473,6759.7415554448,0
+IWL.US,D,20170126,000000,47.4559,47.584,47.4559,47.4748,10024.733004407,0
+IWL.US,D,20170127,000000,47.6375,47.6375,47.4559,47.4936,1098.4076170893,0
+IWL.US,D,20170130,000000,47.313,47.313,47.0262,47.192,7111.4335355954,0
+IWL.US,D,20170131,000000,47.1007,47.1324,46.9102,47.1274,13091.204911566,0
+IWL.US,D,20170201,000000,47.3557,47.3557,47.1186,47.2932,2490.0598365391,0
+IWL.US,D,20170202,000000,47.2485,47.2485,47.1255,47.2287,2741.9881890825,0
+IWL.US,D,20170203,000000,47.4441,47.584,47.4381,47.584,3508.8580942246,0
+IWL.US,D,20170206,000000,47.4401,47.4837,47.3845,47.4649,4169.9180912985,0
+IWL.US,D,20170207,000000,47.5919,47.5919,47.4559,47.5244,5531.3389084431,0
+IWL.US,D,20170208,000000,47.4936,47.5383,47.4034,47.5353,4284.7974200583,0
+IWL.US,D,20170209,000000,47.6375,47.8549,47.6375,47.8539,6536.0291783863,0
+IWL.US,D,20170210,000000,48.0464,48.0464,47.971,47.971,1376.5365182972,0
+IWL.US,D,20170213,000000,48.1129,48.3312,48.1129,48.3045,7706.992161008,0
+IWL.US,D,20170214,000000,48.2181,48.5326,48.2181,48.4999,7853.1106054832,0
+IWL.US,D,20170215,000000,48.4841,48.6775,48.4841,48.6775,2027.5193812694,0
+IWL.US,D,20170216,000000,48.7569,48.7857,48.6865,48.7837,9738.5423959181,0
+IWL.US,D,20170217,000000,48.7659,48.8036,48.612,48.7222,5203.8320501367,0
+IWL.US,D,20170221,000000,49.1132,49.1936,49.0208,49.0864,4248.5197372921,0
+IWL.US,D,20170222,000000,49.0477,49.1647,49.0298,49.1132,7594.1282590686,0
+IWL.US,D,20170223,000000,49.2233,49.2233,49.013,49.2134,3451.4184298447,0
+IWL.US,D,20170224,000000,49.0765,49.1032,49.002,49.0615,2891.1297737882,0
+IWL.US,D,20170227,000000,49.3018,49.3018,49.2144,49.2749,1317.081427097,0
+IWL.US,D,20170228,000000,49.2044,49.2411,49.1032,49.1211,83857.87914101,0
+IWL.US,D,20170301,000000,49.6034,49.9616,49.6034,49.9259,8822.5309060703,0
+IWL.US,D,20170302,000000,49.8763,49.8763,49.7235,49.7235,1444.0533167788,0
+IWL.US,D,20170303,000000,49.6451,49.6451,49.525,49.6411,7309.9530773996,0
+IWL.US,D,20170306,000000,49.4834,49.6223,49.4059,49.5657,11403.284949525,0
+IWL.US,D,20170307,000000,49.4238,49.5191,49.3662,49.3662,4093.3318721253,0
+IWL.US,D,20170308,000000,49.4764,49.4922,49.3027,49.3027,4728.1913205347,0
+IWL.US,D,20170309,000000,49.3662,49.4764,49.2561,49.4764,2799.4278534624,0
+IWL.US,D,20170310,000000,49.7135,49.7135,49.4317,49.5369,3672.1076666728,0
+IWL.US,D,20170313,000000,49.6411,49.6411,49.5151,49.5786,3095.6955960534,0
+IWL.US,D,20170314,000000,49.385,49.4317,49.3116,49.4317,3457.4647103058,0
+IWL.US,D,20170315,000000,49.5121,49.8485,49.5121,49.7046,2941.5154442969,0
+IWL.US,D,20170316,000000,49.7929,49.8674,49.6441,49.7135,2139.3755697986,0
+IWL.US,D,20170317,000000,49.8674,49.8674,49.6123,49.6669,6169.2214970831,0
+IWL.US,D,20170320,000000,49.5022,49.5022,49.5022,49.5022,316.42201079452,0
+IWL.US,D,20170321,000000,49.2223,49.2223,48.9306,48.9306,6436.2655507791,0
+IWL.US,D,20170322,000000,48.8839,49.0675,48.8779,49.003,39815.764549371,0
+IWL.US,D,20170323,000000,48.9494,49.1846,48.9028,48.9028,3827.2955318395,0
+IWL.US,D,20170324,000000,49.001,49.0804,48.7679,48.7679,3873.6503487075,0
+IWL.US,D,20170327,000000,48.4929,48.9186,48.4929,48.9186,2302.6251422468,0
+IWL.US,D,20170328,000000,48.7956,49.2828,48.7956,49.2283,32186.366320946,0
+IWL.US,D,20170329,000000,49.1539,49.27,49.1529,49.27,3320.4156865222,0
+IWL.US,D,20170330,000000,49.2561,49.4148,49.2561,49.39,11491.96372962,0
+IWL.US,D,20170331,000000,49.3206,49.3355,49.2739,49.2739,1907.6014854587,0
+IWL.US,D,20170403,000000,49.2918,49.2918,49.0457,49.2402,12564.170798045,0
+IWL.US,D,20170404,000000,49.1469,49.3116,49.1201,49.265,2392.3116357522,0
+IWL.US,D,20170405,000000,49.4407,49.5856,49.1201,49.1201,3148.0966933825,0
+IWL.US,D,20170406,000000,49.2024,49.3305,49.1549,49.2223,3921.0128789857,0
+IWL.US,D,20170407,000000,49.1022,49.2968,49.1022,49.2968,1447.0764570094,0
+IWL.US,D,20170410,000000,49.3593,49.4148,49.1152,49.2451,6529.9828979252,0
+IWL.US,D,20170411,000000,48.8631,49.0318,48.8631,49.005,1319.0968539173,0
+IWL.US,D,20170412,000000,49.0557,49.0557,48.8958,48.9475,25611.036319563,0
+IWL.US,D,20170413,000000,48.9286,49.0457,48.6924,48.6924,7367.3927417795,0
+IWL.US,D,20170417,000000,48.7192,48.9653,48.7192,48.9653,7437.9326804917,0
+IWL.US,D,20170418,000000,48.8809,49.011,48.7907,48.9375,3897.8354705517,0
+IWL.US,D,20170419,000000,49.002,49.0377,48.7976,48.7976,4730.2067473551,0
+IWL.US,D,20170420,000000,48.9475,49.2481,48.9475,49.2064,6425.1807032672,0
+IWL.US,D,20170421,000000,48.9812,49.0943,48.9475,48.9544,7444.9866743629,0
+IWL.US,D,20170424,000000,49.4834,49.5944,49.4407,49.5399,74930.546040282,0
+IWL.US,D,20170425,000000,49.7692,49.9338,49.7692,49.9338,6474.5586603657,0
+IWL.US,D,20170426,000000,49.9061,49.9874,49.8971,49.9239,5397.31302489,0
+IWL.US,D,20170427,000000,49.8316,49.9338,49.8137,49.8524,5635.133389691,0
+IWL.US,D,20170428,000000,49.8773,49.8773,49.8277,49.8416,2444.7127330813,0
+IWL.US,D,20170501,000000,49.9239,50.042,49.8783,49.9874,30221.325171108,0
+IWL.US,D,20170502,000000,49.9438,49.9973,49.9229,49.9973,1108.484751191,0
+IWL.US,D,20170503,000000,49.8783,49.9785,49.8326,49.914,11007.253579326,0
+IWL.US,D,20170504,000000,50.0618,50.0618,49.8604,50.0073,3159.1815408944,0
+IWL.US,D,20170505,000000,50.046,50.1264,50.0182,50.1264,939.18889828184,0
+IWL.US,D,20170508,000000,50.1789,50.1889,50.0985,50.1889,7621.3365211433,0
+IWL.US,D,20170509,000000,50.2732,50.2732,50.1512,50.1512,3786.9869954326,0
+IWL.US,D,20170510,000000,50.052,50.1343,50.047,50.05,4406.7307426894,0
+IWL.US,D,20170511,000000,50.0251,50.0688,49.9239,50.0688,3630.7914168556,0
+IWL.US,D,20170512,000000,50.0618,50.0668,49.9765,49.9874,2953.608005219,0
+IWL.US,D,20170515,000000,50.1978,50.2723,50.1978,50.2157,2768.188737747,0
+IWL.US,D,20170516,000000,50.3278,50.3278,50.1779,50.2732,11813.424307465,0
+IWL.US,D,20170517,000000,49.9438,49.9438,49.399,49.399,4499.4403764253,0
+IWL.US,D,20170518,000000,49.5399,49.5399,49.4367,49.4545,1757.4521873428,0
+IWL.US,D,20170519,000000,49.6233,49.9169,49.6233,49.8416,3161.1969677147,0
+IWL.US,D,20170522,000000,49.9338,50.1333,49.9338,50.0598,7405.6858513661,0
+IWL.US,D,20170523,000000,50.1412,50.2266,50.1412,50.2226,2945.5462979376,0
+IWL.US,D,20170524,000000,50.2366,50.299,50.2366,50.299,1695.9816693222,0
+IWL.US,D,20170525,000000,50.4548,50.6206,50.4548,50.5809,4366.4222062824,0
+IWL.US,D,20170526,000000,50.5571,50.6285,50.5571,50.5719,4901.5180270846,0
+IWL.US,D,20170530,000000,50.436,50.5957,50.436,50.5809,34355.97329305,0
+IWL.US,D,20170531,000000,50.3993,50.4856,50.3993,50.4856,1521.6472493622,0
+IWL.US,D,20170601,000000,50.6007,50.818,50.6007,50.7793,9137.9452034546,0
+IWL.US,D,20170602,000000,50.9579,51.0304,50.9252,51.0304,1648.6191390441,0
+IWL.US,D,20170605,000000,51.1127,51.1127,51.072,51.1058,5567.6165912094,0
+IWL.US,D,20170606,000000,50.9579,51.0056,50.9579,51.0056,940.19661169201,0
+IWL.US,D,20170607,000000,50.9669,50.9738,50.9034,50.9738,2078.9127651882,0
+IWL.US,D,20170608,000000,51.0949,51.0949,50.9321,50.9539,1079.261062296,0
+IWL.US,D,20170609,000000,51.2279,51.2824,50.9946,50.9946,2127.2830088766,0
+IWL.US,D,20170612,000000,50.8756,50.8756,50.7297,50.8667,3149.1044067926,0
+IWL.US,D,20170613,000000,51.0215,51.1385,50.9301,51.085,4343.2447978484,0
+IWL.US,D,20170614,000000,51.1752,51.1752,50.9848,51.08,3743.6553187951,0
+IWL.US,D,20170615,000000,50.8567,50.9461,50.7773,50.9034,4773.5384239926,0
+IWL.US,D,20170616,000000,50.8527,50.9391,50.7485,50.9391,5265.3025681573,0
+IWL.US,D,20170619,000000,51.2586,51.3965,51.2586,51.3965,3442.3490091532,0
+IWL.US,D,20170620,000000,51.2507,51.344,51.1287,51.1287,2675.479104011,0
+IWL.US,D,20170621,000000,51.3241,51.3241,51.086,51.1534,6660.9856412478,0
+IWL.US,D,20170622,000000,51.1485,51.2309,51.1058,51.1127,2992.9088282157,0
+IWL.US,D,20170623,000000,51.2676,51.2676,51.1058,51.1713,2273.4014533517,0
+IWL.US,D,20170626,000000,51.341,51.341,51.1852,51.2229,11201.742267491,0
+IWL.US,D,20170627,000000,51.0572,51.1127,50.7912,50.7912,1043.9910929399,0
+IWL.US,D,20170628,000000,51.1574,51.2229,51.1385,51.213,2218.9849292024,0
+IWL.US,D,20170629,000000,51.2953,51.2953,50.5481,50.7515,9751.6426702504,0
+IWL.US,D,20170630,000000,51.1574,51.1574,50.7912,50.9034,3265.9991623728,0
+IWL.US,D,20170703,000000,51.1217,51.1664,51.0036,51.0949,14181.550821373,0
+IWL.US,D,20170705,000000,51.0313,51.08,50.9034,50.9579,4791.6772653757,0
+IWL.US,D,20170706,000000,50.8914,50.8914,50.5987,50.5987,1740.3210593699,0
+IWL.US,D,20170707,000000,50.7088,50.9441,50.6821,50.9123,3198.4823638911,0
+IWL.US,D,20170710,000000,51.0383,51.0383,50.9946,50.9946,616.72060702627,0
+IWL.US,D,20170711,000000,50.9481,50.9848,50.7743,50.9123,25521.349826058,0
+IWL.US,D,20170712,000000,51.2139,51.343,51.1673,51.3351,28483.019538558,0
+IWL.US,D,20170713,000000,51.3479,51.3985,51.3122,51.3708,6845.3971953096,0
+IWL.US,D,20170714,000000,51.3708,51.6179,51.3708,51.6179,4351.3065051298,0
+IWL.US,D,20170717,000000,51.6635,51.6635,51.5454,51.5901,24000.710290106,0
+IWL.US,D,20170718,000000,51.5167,51.6635,51.4353,51.6635,11647.151594787,0
+IWL.US,D,20170719,000000,51.5722,51.9116,51.5722,51.8917,37220.902518174,0
+IWL.US,D,20170720,000000,52.0326,52.0326,51.9116,51.9781,3829.3109586599,0
+IWL.US,D,20170721,000000,51.7756,51.8917,51.7756,51.8917,5077.867873865,0
+IWL.US,D,20170724,000000,51.8828,51.9215,51.8005,51.8649,3321.4233999323,0
+IWL.US,D,20170725,000000,52.0605,52.0703,51.9959,51.9959,3900.8586107822,0
+IWL.US,D,20170726,000000,52.1715,52.1715,52.0029,52.0326,2231.0774901245,0
+IWL.US,D,20170727,000000,52.2609,52.2609,51.731,51.9959,5813.4986632918,0
+IWL.US,D,20170728,000000,51.8302,51.9503,51.8104,51.9394,7050.970730985,0
+IWL.US,D,20170731,000000,51.8967,52.0059,51.8967,51.9017,18194.265620685,0
+IWL.US,D,20170801,000000,52.0703,52.0783,51.9781,52.0703,6653.9316473766,0
+IWL.US,D,20170802,000000,52.1715,52.1715,51.9552,52.0783,4253.558304343,0
+IWL.US,D,20170803,000000,52.1061,52.1597,52.0376,52.0882,69112.008809939,0
+IWL.US,D,20170804,000000,52.2341,52.2341,52.114,52.114,4557.8877542154,0
+IWL.US,D,20170807,000000,52.1517,52.3076,52.1517,52.2609,2440.6818794406,0
+IWL.US,D,20170808,000000,52.1964,52.4068,52.114,52.1964,4010.6993724911,0
+IWL.US,D,20170809,000000,51.9215,52.1715,51.9215,52.1715,4292.8591273397,0
+IWL.US,D,20170810,000000,51.7598,51.8203,51.4442,51.4442,13572.891921629,0
+IWL.US,D,20170811,000000,51.5901,51.6039,51.5544,51.5722,1037.9448124789,0
+IWL.US,D,20170814,000000,51.8382,52.0783,51.8382,52.0783,2121.2367284155,0
+IWL.US,D,20170815,000000,52.0783,52.1328,52.0228,52.118,4756.4072960196,0
+IWL.US,D,20170816,000000,52.1715,52.2708,52.0674,52.1328,13323.986709316,0
+IWL.US,D,20170817,000000,51.9304,51.9304,51.3351,51.343,2253.2471851483,0
+IWL.US,D,20170818,000000,51.2973,51.5255,51.1673,51.2329,7423.8246927492,0
+IWL.US,D,20170821,000000,51.0958,51.2973,51.0958,51.2527,3460.4878505363,0
+IWL.US,D,20170822,000000,51.6556,51.8203,51.6397,51.8104,41051.221190244,0
+IWL.US,D,20170823,000000,51.6456,51.7409,51.6456,51.6963,2056.7430701644,0
+IWL.US,D,20170824,000000,51.7121,51.7121,51.5087,51.5087,8081.8615495926,0
+IWL.US,D,20170825,000000,51.7061,51.7171,51.5901,51.5901,1457.1535911111,0
+IWL.US,D,20170828,000000,51.7121,51.7121,51.5732,51.5732,9346.5418793606,0
+IWL.US,D,20170829,000000,51.3063,51.7211,51.3063,51.7121,3036.2405048532,0
+IWL.US,D,20170830,000000,51.9017,52.0188,51.9017,51.9404,936.16575805132,0
+IWL.US,D,20170831,000000,52.1328,52.3284,52.1328,52.2152,5740.9432977593,0
+IWL.US,D,20170901,000000,52.3661,52.4157,52.3174,52.3561,3411.1098934378,0
+IWL.US,D,20170905,000000,52.2341,52.2341,51.7786,51.9404,4466.1858338896,0
+IWL.US,D,20170906,000000,52.0882,52.1845,52.0823,52.1825,2350.9953859351,0
+IWL.US,D,20170907,000000,52.1517,52.1865,52.0882,52.114,1313.0505734563,0
+IWL.US,D,20170908,000000,52.0783,52.1051,52.0783,52.0783,882.75694731211,0
+IWL.US,D,20170911,000000,52.3363,52.5914,52.3363,52.5467,4001.6299517995,0
+IWL.US,D,20170912,000000,52.7392,52.7481,52.6618,52.7293,2068.8356310865,0
+IWL.US,D,20170913,000000,52.7828,52.7928,52.7293,52.7928,724.54594191485,0
+IWL.US,D,20170914,000000,52.7808,52.8057,52.6916,52.8057,3000.9705354971,0
+IWL.US,D,20170915,000000,52.8215,52.9059,52.7481,52.8802,2936.476877246,0
+IWL.US,D,20170918,000000,52.9496,53.0538,52.9496,52.9595,2147.43727708,0
+IWL.US,D,20170919,000000,53.0925,53.0925,53.0429,53.0429,1696.9893827324,0
+IWL.US,D,20170920,000000,53.0508,53.0845,52.884,53.0608,2817.5666948455,0
+IWL.US,D,20170921,000000,52.9227,53.0269,52.9227,52.9595,2345.9568188842,0
+IWL.US,D,20170922,000000,52.889,53.0141,52.8583,52.889,5352.9736348424,0
+IWL.US,D,20170925,000000,52.8821,52.8821,52.6956,52.7064,1359.4053903242,0
+IWL.US,D,20170926,000000,52.8126,52.8225,52.8126,52.8225,660.05228366374,0
+IWL.US,D,20170927,000000,52.8225,53.0349,52.7848,53.025,4677.8056500261,0
+IWL.US,D,20170928,000000,52.8612,53.0706,52.8612,53.0201,5403.3593053511,0
+IWL.US,D,20170929,000000,53.0816,53.1987,53.0816,53.1987,1978.1414241709,0
+IWL.US,D,20171002,000000,53.2284,53.419,53.2284,53.3763,5408.397872402,0
+IWL.US,D,20171003,000000,53.5162,53.5698,53.4963,53.5609,5485.9918049853,0
+IWL.US,D,20171004,000000,53.6472,53.6472,53.6005,53.6244,1338.2434087106,0
+IWL.US,D,20171005,000000,53.9409,53.9409,53.9409,53.9409,773.92389901336,0
+IWL.US,D,20171006,000000,53.7941,53.9767,53.7941,53.9002,6875.6285976148,0
+IWL.US,D,20171009,000000,53.9965,54.0054,53.81,53.81,8714.7055711817,0
+IWL.US,D,20171010,000000,54.0154,54.0154,53.9002,53.9479,3688.2310812355,0
+IWL.US,D,20171011,000000,53.9191,54.0759,53.9191,54.0759,67163.091074663,0
+IWL.US,D,20171012,000000,54.0243,54.0471,53.9777,53.9777,1578.0792003319,0
+IWL.US,D,20171013,000000,54.0441,54.1026,54.0154,54.0154,4300.9208346211,0
+IWL.US,D,20171016,000000,54.0759,54.1702,54.0431,54.1493,16816.721388978,0
+IWL.US,D,20171017,000000,54.1613,54.198,54.0898,54.189,6660.9856412478,0
+IWL.US,D,20171018,000000,54.2247,54.2852,54.2247,54.2515,1832.0229796957,0
+IWL.US,D,20171019,000000,54.0322,54.2138,54.0054,54.2138,7663.6604843706,0
+IWL.US,D,20171020,000000,54.3826,54.5066,54.3597,54.454,3176.3126688673,0
+IWL.US,D,20171023,000000,54.5473,54.5473,54.2714,54.2714,4199.1417801936,0
+IWL.US,D,20171024,000000,54.4073,54.4093,54.3686,54.3686,4052.0156223082,0
+IWL.US,D,20171025,000000,54.3259,54.3259,53.9191,54.2108,5310.6496716151,0
+IWL.US,D,20171026,000000,54.2615,54.2902,54.2247,54.2247,29122.917554018,0
+IWL.US,D,20171027,000000,54.5105,54.7686,54.4271,54.7676,6526.9597576947,0
+IWL.US,D,20171030,000000,54.6217,54.6217,54.5333,54.5562,2181.6995330259,0
+IWL.US,D,20171031,000000,54.7051,54.7051,54.6316,54.6316,2128.2907222867,0
+IWL.US,D,20171101,000000,54.843,54.843,54.6703,54.7686,17312.516386783,0
+IWL.US,D,20171102,000000,54.6415,54.7051,54.585,54.6564,2185.7303866666,0
+IWL.US,D,20171103,000000,54.8529,54.963,54.6961,54.9462,8001.2444767787,0
+IWL.US,D,20171106,000000,54.8995,55.0137,54.8995,55.0137,2757.1038902351,0
+IWL.US,D,20171107,000000,54.9809,54.9997,54.8867,54.9462,4986.1659535392,0
+IWL.US,D,20171108,000000,54.9362,55.0643,54.9362,55.0643,1487.3849934163,0
+IWL.US,D,20171109,000000,54.8995,54.8995,54.5651,54.8817,7700.945880547,0
+IWL.US,D,20171110,000000,54.7398,54.8985,54.7398,54.8867,4714.0833327923,0
+IWL.US,D,20171113,000000,54.7874,54.9174,54.7129,54.9174,3427.2333080006,0
+IWL.US,D,20171114,000000,54.7129,54.7309,54.5651,54.6782,6875.6285976148,0
+IWL.US,D,20171115,000000,54.455,54.5562,54.3924,54.4014,3778.9252881512,0
+IWL.US,D,20171116,000000,54.7309,54.9551,54.6703,54.8916,3163.2123945351,0
+IWL.US,D,20171117,000000,54.833,54.833,54.7189,54.7189,1147.7855741878,0
+IWL.US,D,20171120,000000,54.8529,54.8529,54.6782,54.7656,3114.8421508467,0
+IWL.US,D,20171121,000000,54.9551,55.2032,54.9551,55.1416,2386.2653552912,0
+IWL.US,D,20171122,000000,55.1396,55.221,55.0692,55.1486,3561.2591915537,0
+IWL.US,D,20171124,000000,55.2657,55.2777,55.2657,55.2767,613.69746679575,0
+IWL.US,D,20171127,000000,55.2667,55.3421,55.231,55.2667,3011.0476695989,0
+IWL.US,D,20171128,000000,55.4284,55.6547,55.4056,55.612,2926.3997431443,0
+IWL.US,D,20171129,000000,55.9505,55.9505,55.6547,55.6696,1921.7094732011,0
+IWL.US,D,20171130,000000,55.9693,56.3742,55.9693,56.0963,5006.3202217427,0
+IWL.US,D,20171201,000000,56.2362,56.2362,55.3819,56.0279,11171.510865185,0
+IWL.US,D,20171204,000000,56.5706,56.5706,56.0367,56.0367,5772.1824134746,0
+IWL.US,D,20171205,000000,56.2362,56.2362,55.8581,55.8581,6567.2682941016,0
+IWL.US,D,20171206,000000,55.9038,55.996,55.8958,55.9127,2517.2680986138,0
+IWL.US,D,20171207,000000,55.9653,56.0546,55.9653,55.9782,1771.5601750853,0
+IWL.US,D,20171208,000000,56.2183,56.3375,56.2183,56.2908,2173.6378257446,0
+IWL.US,D,20171211,000000,56.2918,56.5131,56.2918,56.4764,1445.061030189,0
+IWL.US,D,20171212,000000,56.5667,56.7304,56.5667,56.7304,1095.3844768588,0
+IWL.US,D,20171213,000000,56.7999,56.7999,56.6689,56.6957,2811.5204143845,0
+IWL.US,D,20171214,000000,56.7751,56.8078,56.5071,56.5766,4372.4684867434,0
+IWL.US,D,20171215,000000,56.7434,57.0569,56.7155,57.0569,12589.363633299,0
+IWL.US,D,20171218,000000,57.3258,57.4171,57.2841,57.313,262395.47173489,0
+IWL.US,D,20171219,000000,57.3347,57.3347,57.0857,57.0857,3477.6189785092,0
+IWL.US,D,20171220,000000,57.1124,57.1224,57.0013,57.04,21895.596976253,0
+IWL.US,D,20171221,000000,57.2802,57.3357,57.1968,57.1968,8081.8615495926,0
+IWL.US,D,20171222,000000,57.1412,57.1412,57.0619,57.1412,22375.268559495,0
+IWL.US,D,20171226,000000,57.0569,57.1214,56.9845,56.9845,18203.335041376,0
+IWL.US,D,20171227,000000,57.1045,57.1045,57.0569,57.0569,12034.113544293,0
+IWL.US,D,20171228,000000,57.1879,57.1879,57.0946,57.1779,38607.516170572,0
+IWL.US,D,20171229,000000,57.3169,57.3169,56.9557,56.9557,89989.815241917,0
+IWL.US,D,20180102,000000,57.2623,57.2901,57.1313,57.2345,8853.7700217856,0
+IWL.US,D,20180103,000000,57.5313,57.7059,57.5313,57.6593,9910.8613890578,0
+IWL.US,D,20180104,000000,57.9639,58.1504,57.949,58.0205,36659.606148707,0
+IWL.US,D,20180105,000000,58.3073,58.4392,58.1594,58.4392,6035.19561353,0
+IWL.US,D,20180108,000000,58.4561,58.5316,58.3559,58.5316,19079.037994817,0
+IWL.US,D,20180109,000000,58.7439,58.8104,58.5821,58.6149,33574.995400166,0
+IWL.US,D,20180110,000000,58.4938,58.6764,58.4194,58.5464,9963.2624863868,0
+IWL.US,D,20180111,000000,58.8104,58.9215,58.6764,58.8561,15722.344625529,0
+IWL.US,D,20180112,000000,59.0386,59.384,59.0386,59.3383,9994.5016021022,0
+IWL.US,D,20180116,000000,59.8474,59.8474,59.1477,59.2996,8740.9061198462,0
+IWL.US,D,20180117,000000,59.5516,59.9208,59.38,59.9208,9505.760598168,0
+IWL.US,D,20180118,000000,59.8941,59.9129,59.6727,59.762,24557.975805932,0
+IWL.US,D,20180119,000000,59.9575,59.9575,59.7531,59.9228,3064.4564803381,0
+IWL.US,D,20180122,000000,60.0965,60.4438,60.0965,60.4438,15895.671332079,0
+IWL.US,D,20180123,000000,60.5807,60.675,60.5043,60.6343,12285.034183427,0
+IWL.US,D,20180124,000000,60.8675,60.9211,60.412,60.5976,8783.2300830735,0
+IWL.US,D,20180125,000000,60.8397,60.9291,60.541,60.6244,8400.2989872075,0
+IWL.US,D,20180126,000000,60.9389,61.3001,60.8298,61.3001,22558.672400148,0
+IWL.US,D,20180129,000000,61.3191,61.324,61.0044,61.0044,26188.456103593,0
+IWL.US,D,20180130,000000,60.671,60.671,60.3088,60.3653,18673.937203928,0
+IWL.US,D,20180131,000000,60.6343,60.7385,60.1799,60.4487,6807.104085723,0
+IWL.US,D,20180201,000000,60.2443,60.6839,60.2016,60.3009,6299.2165269955,0
+IWL.US,D,20180202,000000,60.1709,60.1709,59.0386,59.0872,18024.969767776,0
+IWL.US,D,20180205,000000,58.6585,59.0684,56.3444,56.6143,31144.390654827,0
+IWL.US,D,20180206,000000,55.5932,57.7982,55.5932,57.687,29288.182553286,0
+IWL.US,D,20180207,000000,57.568,58.3618,57.3804,57.3804,36346.207278143,0
+IWL.US,D,20180208,000000,57.5501,57.5501,55.3897,55.3897,43741.815995408,0
+IWL.US,D,20180209,000000,55.8066,56.3444,54.3716,55.8631,47814.993599329,0
+IWL.US,D,20180212,000000,56.4546,57.0202,56.4546,56.7989,5956.5939675364,0
+IWL.US,D,20180213,000000,56.657,57.047,56.5011,56.9845,8694.5513029782,0
+IWL.US,D,20180214,000000,56.7811,57.7724,56.7522,57.7337,6094.6507047302,0
+IWL.US,D,20180215,000000,58.2269,58.4293,57.6483,58.3559,10727.109251298,0
+IWL.US,D,20180216,000000,58.3717,58.9553,58.3717,58.6079,9349.5650195911,0
+IWL.US,D,20180220,000000,58.1049,58.5514,58.1049,58.1049,7834.9717641001,0
+IWL.US,D,20180221,000000,58.3618,58.6486,57.8924,57.8924,3822.2569647886,0
+IWL.US,D,20180222,000000,58.1237,58.4055,57.8636,57.8636,7841.0180445611,0
+IWL.US,D,20180223,000000,58.3807,58.7489,58.1504,58.7439,5322.7422325372,0
+IWL.US,D,20180226,000000,59.1984,59.6598,59.1984,59.6073,11471.809461416,0
+IWL.US,D,20180227,000000,59.7352,59.7352,59.1467,59.1467,8571.610266937,0
+IWL.US,D,20180228,000000,59.2708,59.2996,58.4929,58.5127,10486.265746267,0
+IWL.US,D,20180301,000000,58.4293,58.4293,57.1492,57.4687,17015.240930783,0
+IWL.US,D,20180302,000000,57.0102,57.8002,56.8793,57.8002,7831.9486238696,0
+IWL.US,D,20180305,000000,57.4836,58.4105,57.4836,58.4105,10242.399101005,0
+IWL.US,D,20180306,000000,58.6585,58.6585,58.2179,58.346,7854.1183188934,0
+IWL.US,D,20180307,000000,57.8171,58.2913,57.8171,57.9828,2763.1501706961,0
+IWL.US,D,20180308,000000,58.4194,58.6863,58.4025,58.6079,11179.572572466,0
+IWL.US,D,20180309,000000,59.1249,59.6073,58.9661,59.6023,9070.428404973,0
+IWL.US,D,20180312,000000,59.9476,60.0041,59.6509,59.7203,12573.240218737,0
+IWL.US,D,20180313,000000,60.0041,60.0121,59.1379,59.1379,7293.8296628368,0
+IWL.US,D,20180314,000000,59.4842,59.4842,58.8372,58.8372,73804.930161118,0
+IWL.US,D,20180315,000000,58.9573,59.2192,58.8372,58.9394,10836.950013007,0
+IWL.US,D,20180316,000000,59.0028,59.1617,58.8838,58.8838,11938.380770327,0
+IWL.US,D,20180319,000000,58.7717,58.7717,57.7744,58.1049,25489.102996932,0
+IWL.US,D,20180320,000000,58.2269,58.2715,58.0205,58.1504,9866.5219990102,0
+IWL.US,D,20180321,000000,58.2805,58.5424,58.0393,58.1396,7853.1106054832,0
+IWL.US,D,20180322,000000,57.4994,57.4994,56.5031,56.5428,26053.422506629,0
+IWL.US,D,20180323,000000,56.7086,56.7175,55.358,55.358,12805.014303077,0
+IWL.US,D,20180326,000000,56.2163,56.4019,55.7421,56.3195,9532.9688602427,0
+IWL.US,D,20180327,000000,57.1373,57.1839,55.6676,55.6676,134362.4598321,0
+IWL.US,D,20180328,000000,55.9276,56.0576,55.5664,55.62,405510.93024775,0
+IWL.US,D,20180329,000000,55.9098,56.785,55.7847,56.5041,45665.540895429,0
+IWL.US,D,20180402,000000,56.272,56.272,54.6068,55.1278,18775.716258355,0
+IWL.US,D,20180403,000000,55.3679,55.8473,55.2885,55.8473,35040.210698558,0
+IWL.US,D,20180404,000000,55.0524,56.6352,55.0524,56.5508,35805.06517688,0
+IWL.US,D,20180405,000000,56.7463,57.044,56.7463,56.8544,12747.574638697,0
+IWL.US,D,20180406,000000,56.4943,56.6798,55.3173,55.7034,8269.2962438849,0
+IWL.US,D,20180409,000000,56.1032,56.7314,56.1032,56.2809,2120.2290150053,0
+IWL.US,D,20180410,000000,56.6798,56.9875,56.4833,56.925,4767.4921435315,0
+IWL.US,D,20180411,000000,56.5508,56.8763,56.5141,56.5329,7533.6654544582,0
+IWL.US,D,20180412,000000,56.925,57.2395,56.8961,57.1531,5261.2717145166,0
+IWL.US,D,20180413,000000,57.4459,57.4459,56.7434,56.8644,7448.0098145934,0
+IWL.US,D,20180416,000000,57.296,57.4876,57.1452,57.3595,4679.8210768464,0
+IWL.US,D,20180417,000000,57.7317,58.0492,57.7059,58.0294,6540.060032027,0
+IWL.US,D,20180418,000000,58.2448,58.2448,57.9133,58.0075,3719.4701969509,0
+IWL.US,D,20180419,000000,57.8627,57.8627,57.4866,57.7595,6307.2782342768,0
+IWL.US,D,20180420,000000,57.7416,57.7416,56.9745,56.9745,4480.293821632,0
+IWL.US,D,20180423,000000,57.2395,57.3635,56.9695,57.1373,2565.6383423021,0
+IWL.US,D,20180424,000000,57.3635,57.3972,56.1231,56.3742,6752.6875615736,0
+IWL.US,D,20180425,000000,56.3831,56.4307,55.9842,56.4307,1919.6940463808,0
+IWL.US,D,20180426,000000,56.7185,57.2861,56.7185,57.0807,7147.7112183617,0
+IWL.US,D,20180427,000000,57.4359,57.4359,57.0529,57.1184,11493.979156441,0
+IWL.US,D,20180430,000000,57.3328,57.4399,56.7463,56.7463,2125.2675820562,0
+IWL.US,D,20180501,000000,56.653,56.7899,56.2442,56.7899,3617.6911425234,0
+IWL.US,D,20180502,000000,56.8475,56.8863,56.644,56.7661,2731.9110549808,0
+IWL.US,D,20180503,000000,55.8165,56.4198,55.5753,56.4059,4179.9952254003,0
+IWL.US,D,20180504,000000,56.1806,57.2118,56.1806,57.0857,3371.809070441,0
+IWL.US,D,20180507,000000,57.1938,57.4161,57.1938,57.2028,45979.947479403,0
+IWL.US,D,20180508,000000,57.1006,57.1839,57.0252,57.1839,2708.7336465468,0
+IWL.US,D,20180509,000000,57.3874,57.8349,57.3507,57.7644,13896.367926295,0
+IWL.US,D,20180510,000000,58.0195,58.465,57.9917,58.3549,9557.1539820868,0
+IWL.US,D,20180511,000000,58.3281,58.6338,58.2835,58.5047,6213.5608871307,0
+IWL.US,D,20180514,000000,58.7747,58.8302,58.5751,58.6258,35053.31097289,0
+IWL.US,D,20180515,000000,58.4849,58.4849,58.0195,58.2269,15035.084079791,0
+IWL.US,D,20180516,000000,58.2815,58.5345,58.2626,58.4015,24594.253488698,0
+IWL.US,D,20180517,000000,58.4561,58.6595,58.2536,58.4392,5897.1388763362,0
+IWL.US,D,20180518,000000,58.3182,58.3628,58.1743,58.2725,4253.558304343,0
+IWL.US,D,20180521,000000,58.6417,58.7747,58.5811,58.6705,5510.1769268295,0
+IWL.US,D,20180522,000000,58.7935,58.8451,58.465,58.465,5945.5091200245,0
+IWL.US,D,20180523,000000,58.348,58.6506,58.2269,58.6506,6008.9950648654,0
+IWL.US,D,20180524,000000,58.4948,58.5633,58.47,58.5633,1890.4703574858,0
+IWL.US,D,20180525,000000,58.6,58.6,58.3897,58.5047,1985.1954180421,0
+IWL.US,D,20180529,000000,58.1504,58.1504,57.4994,57.8259,6565.2528672813,0
+IWL.US,D,20180530,000000,58.1059,58.5811,58.0582,58.5047,4323.0905296449,0
+IWL.US,D,20180531,000000,58.4204,58.5246,58.1306,58.2903,16201.008495362,0
+IWL.US,D,20180601,000000,58.5811,58.8521,58.5811,58.8302,13633.354726239,0
+IWL.US,D,20180604,000000,59.0813,59.2182,59.0347,59.1756,82870.31999904,0
+IWL.US,D,20180605,000000,59.2133,59.2391,58.99,59.1557,24694.017116305,0
+IWL.US,D,20180606,000000,59.508,59.6856,59.2291,59.6856,18849.279337299,0
+IWL.US,D,20180607,000000,59.9376,59.9376,59.6083,59.7789,150814.38896659,0
+IWL.US,D,20180608,000000,59.7422,59.8732,59.6181,59.8514,29029.200206872,0
+IWL.US,D,20180611,000000,60.1887,60.1887,59.8771,60.0111,5390.2590310188,0
+IWL.US,D,20180612,000000,60.0945,60.0945,59.9009,59.9139,3040.2713584939,0
+IWL.US,D,20180613,000000,60.1619,60.1619,59.7789,59.7789,6902.8368596895,0
+IWL.US,D,20180614,000000,60.0677,60.0677,59.8642,59.9376,3711.4084896695,0
+IWL.US,D,20180615,000000,59.9019,59.9655,59.6311,59.8325,5801.4061023697,0
+IWL.US,D,20180618,000000,59.4167,59.768,59.3591,59.6955,23456.545048612,0
+IWL.US,D,20180619,000000,59.4425,59.5348,59.1438,59.4355,16976.947821196,0
+IWL.US,D,20180620,000000,59.6211,59.7502,59.4901,59.6033,8894.0785581926,0
+IWL.US,D,20180621,000000,59.769,59.769,59.2202,59.2431,40932.311007843,0
+IWL.US,D,20180622,000000,59.641,59.7422,59.3105,59.3889,4980.1196730782,0
+IWL.US,D,20180625,000000,59.0714,59.0714,58.1147,58.4601,25041.678242815,0
+IWL.US,D,20180626,000000,58.7469,58.7469,58.4948,58.736,2961.6697125003,0
+IWL.US,D,20180627,000000,58.8213,59.0912,58.2358,58.2358,8638.1193520085,0
+IWL.US,D,20180628,000000,58.2081,58.6783,58.1009,58.5146,45706.857145246,0
+IWL.US,D,20180629,000000,59.0337,59.0912,58.6417,58.6417,8866.8702961179,0
+IWL.US,D,20180702,000000,58.2626,58.7935,58.2418,58.7667,29957.304257642,0
+IWL.US,D,20180703,000000,58.9106,58.9106,58.3618,58.3618,3029.186510982,0
+IWL.US,D,20180705,000000,58.6496,58.9156,58.6407,58.9156,7154.7652122329,0
+IWL.US,D,20180706,000000,58.9156,59.5884,58.9156,59.502,3216.6212052743,0
+IWL.US,D,20180709,000000,59.7372,60.03,59.7372,59.9783,6201.4683262086,0
+IWL.US,D,20180710,000000,60.3158,60.3158,60.1759,60.3068,11922.257355764,0
+IWL.US,D,20180711,000000,59.8107,60.0825,59.8107,59.8295,11614.904765662,0
+IWL.US,D,20180712,000000,60.159,60.4557,60.159,60.4557,43830.494775503,0
+IWL.US,D,20180713,000000,60.4657,60.5609,60.2791,60.541,5322.7422325372,0
+IWL.US,D,20180716,000000,60.541,60.541,60.4021,60.4507,14894.004202366,0
+IWL.US,D,20180717,000000,60.2354,60.8347,60.2354,60.792,9820.1671821422,0
+IWL.US,D,20180718,000000,60.7842,60.9052,60.7098,60.8605,6899.8137194589,0
+IWL.US,D,20180719,000000,60.7176,60.7176,60.4944,60.5609,10086.203522428,0
+IWL.US,D,20180720,000000,60.5212,60.679,60.4517,60.5361,6339.5250634024,0
+IWL.US,D,20180723,000000,60.4279,60.6244,60.3634,60.5976,16570.839316895,0
+IWL.US,D,20180724,000000,60.9985,61.184,60.809,60.9697,6749.6644213431,0
+IWL.US,D,20180725,000000,61.0243,61.6098,60.9509,61.6098,10390.5329723,0
+IWL.US,D,20180726,000000,61.3359,61.447,61.2217,61.2893,5776.2132671153,0
+IWL.US,D,20180727,000000,61.3825,61.3825,60.6621,60.8596,7713.0384414691,0
+IWL.US,D,20180730,000000,61.0531,61.0531,60.4755,60.5896,7412.7398452373,0
+IWL.US,D,20180731,000000,60.794,60.9598,60.679,60.8318,9161.1226118886,0
+IWL.US,D,20180801,000000,60.8894,61.0541,60.6988,60.8229,4147.7483962747,0
+IWL.US,D,20180802,000000,60.794,61.2129,60.794,61.1215,81684.241315266,0
+IWL.US,D,20180803,000000,61.2039,61.459,61.2039,61.459,6715.4021653972,0
+IWL.US,D,20180806,000000,61.4927,61.6981,61.4004,61.6981,8198.7563051728,0
+IWL.US,D,20180807,000000,61.8926,62.0087,61.832,61.832,9309.2564831841,0
+IWL.US,D,20180808,000000,61.8579,61.9998,61.7735,61.9065,7520.5651801259,0
+IWL.US,D,20180809,000000,62.0087,62.0087,61.841,61.841,8999.8884662608,0
+IWL.US,D,20180810,000000,61.4669,61.5502,61.2317,61.3061,28593.868013677,0
+IWL.US,D,20180813,000000,61.5027,61.5691,61.1116,61.2406,7857.1414591239,0
+IWL.US,D,20180814,000000,61.3061,61.5751,61.2774,61.5413,12558.124517584,0
+IWL.US,D,20180815,000000,60.7742,61.0441,60.6978,60.9985,147131.19645241,0
+IWL.US,D,20180816,000000,61.5314,61.7507,61.4897,61.5691,43838.556482784,0
+IWL.US,D,20180817,000000,61.5095,61.7458,61.4371,61.709,6782.9189638788,0
+IWL.US,D,20180820,000000,61.8867,61.9254,61.7288,61.8618,4524.6332116797,0
+IWL.US,D,20180821,000000,62.0543,62.1486,62.0146,62.0563,3414.1330336683,0
+IWL.US,D,20180822,000000,62.0345,62.0801,61.8152,62.0316,6838.3432014384,0
+IWL.US,D,20180823,000000,62.0901,62.0901,61.8916,61.9154,5927.3702786414,0
+IWL.US,D,20180824,000000,61.9918,62.2876,61.9918,62.2876,6264.9542710496,0
+IWL.US,D,20180827,000000,62.5595,62.8225,62.5595,62.7936,7645.5216429874,0
+IWL.US,D,20180828,000000,62.8959,62.9385,62.7261,62.8026,7194.0660352297,0
+IWL.US,D,20180829,000000,62.8026,63.2283,62.8026,63.1588,7953.8819465006,0
+IWL.US,D,20180830,000000,63.0725,63.1767,62.8343,62.9624,6445.3349714706,0
+IWL.US,D,20180831,000000,62.8125,63.0546,62.7261,62.878,18069.309157824,0
+IWL.US,D,20180904,000000,62.878,62.9187,62.6269,62.7838,7940.7816721683,0
+IWL.US,D,20180905,000000,62.6507,62.7163,62.4335,62.6349,56174.984050129,0
+IWL.US,D,20180906,000000,62.6537,62.6537,62.2062,62.5108,2519.2835254341,0
+IWL.US,D,20180907,000000,62.226,62.5108,62.226,62.2509,1667.7656938374,0
+IWL.US,D,20180910,000000,62.4731,62.5188,62.3818,62.4215,6168.2137836729,0
+IWL.US,D,20180911,000000,62.2627,62.755,62.2627,62.6081,88871.253356624,0
+IWL.US,D,20180912,000000,62.6716,62.7936,62.5595,62.7163,10803.695470472,0
+IWL.US,D,20180913,000000,63.0179,63.1201,62.9048,63.0089,7987.1364890363,0
+IWL.US,D,20180914,000000,63.3067,63.3067,62.9316,63.0626,2905.2377615306,0
+IWL.US,D,20180917,000000,62.8592,62.9107,62.6646,62.6646,6350.6099109143,0
+IWL.US,D,20180918,000000,63.1023,63.2144,62.9604,63.0884,5483.976378165,0
+IWL.US,D,20180919,000000,63.3623,63.3623,63.1201,63.2492,11585.681076767,0
+IWL.US,D,20180920,000000,63.793,63.793,63.4575,63.7483,4995.2353742308,0
+IWL.US,D,20180921,000000,63.9725,63.9725,63.7186,63.7186,2799.4278534624,0
+IWL.US,D,20180924,000000,63.7661,63.7661,63.4109,63.518,2576.723189814,0
+IWL.US,D,20180925,000000,63.4675,63.6242,63.4168,63.4575,5716.7581759151,0
+IWL.US,D,20180926,000000,63.6629,63.7671,63.2015,63.2015,7599.1668261195,0
+IWL.US,D,20180927,000000,63.5131,63.7691,63.5131,63.7234,5200.8089099062,0
+IWL.US,D,20180928,000000,63.5042,63.653,63.4198,63.4198,5653.2722310741,0
+IWL.US,D,20181001,000000,63.9457,64.0469,63.6917,63.8306,143695.90143713,0
+IWL.US,D,20181002,000000,63.8038,64.0004,63.7254,63.8872,6848.4203355401,0
+IWL.US,D,20181003,000000,64.0192,64.1423,63.7394,63.8306,14063.648352384,0
+IWL.US,D,20181004,000000,63.6719,63.6719,62.9664,63.3424,6316.3476549684,0
+IWL.US,D,20181005,000000,63.4109,63.4953,62.614,63.0159,15559.095053081,0
+IWL.US,D,20181008,000000,62.6954,63.0804,62.5257,62.9028,84723.50496035,0
+IWL.US,D,20181009,000000,63.0259,63.141,62.882,62.9594,8784.2377964837,0
+IWL.US,D,20181010,000000,62.8373,62.8373,60.6958,60.7335,180134.818349,0
+IWL.US,D,20181011,000000,60.5281,60.9449,59.1527,59.6181,49019.211124486,0
+IWL.US,D,20181012,000000,60.6869,60.8387,59.7849,60.407,54757.131282016,0
+IWL.US,D,20181015,000000,60.3693,60.4328,59.9853,59.9853,5781.2518341662,0
+IWL.US,D,20181016,000000,60.5381,61.2774,60.3892,61.2089,23458.560475432,0
+IWL.US,D,20181017,000000,61.4203,61.5105,60.8586,61.4013,62893.409355757,0
+IWL.US,D,20181018,000000,61.188,61.2516,60.1153,60.5381,138953.60212884,0
+IWL.US,D,20181019,000000,60.6234,61.1126,60.3594,60.5004,6706.3327447056,0
+IWL.US,D,20181022,000000,60.6036,60.6036,60.2284,60.2751,23234.848098374,0
+IWL.US,D,20181023,000000,59.2708,60.2334,58.859,59.9278,29449.416698914,0
+IWL.US,D,20181024,000000,59.8732,59.8821,58.1634,58.1634,11846.678850002,0
+IWL.US,D,20181025,000000,58.3231,59.6063,58.2398,59.2063,27007.727106064,0
+IWL.US,D,20181026,000000,58.5216,58.7786,57.4886,58.1356,38410.004342179,0
+IWL.US,D,20181029,000000,58.8213,59.1756,56.8406,57.6752,31791.342664158,0
+IWL.US,D,20181030,000000,57.6106,58.6774,57.6106,58.6774,146080.15136559,0
+IWL.US,D,20181031,000000,59.2421,59.7779,59.1399,59.2421,26178.378969491,0
+IWL.US,D,20181101,000000,59.5159,59.8821,59.2421,59.7779,12386.813237854,0
+IWL.US,D,20181102,000000,60.0398,60.0398,59.1359,59.384,51234.165200048,0
+IWL.US,D,20181105,000000,59.5725,59.8235,59.3095,59.7005,11000.199585456,0
+IWL.US,D,20181106,000000,59.7134,60.0965,59.6985,60.0965,14011.247255054,0
+IWL.US,D,20181107,000000,60.7722,61.5036,60.5381,61.5036,34929.362223439,0
+IWL.US,D,20181108,000000,61.2684,61.4857,61.1503,61.1503,26679.212534347,0
+IWL.US,D,20181109,000000,60.9509,60.9509,60.4338,60.7722,15128.801426937,0
+IWL.US,D,20181112,000000,60.5669,60.5669,59.4862,59.4862,8611.918803344,0
+IWL.US,D,20181113,000000,59.6281,60.0081,59.2143,59.3929,13819.781707121,0
+IWL.US,D,20181114,000000,59.9188,59.9188,58.6675,58.9255,14642.075849823,0
+IWL.US,D,20181115,000000,58.6238,59.5636,58.3787,59.5249,10505.41230106,0
+IWL.US,D,20181116,000000,59.5139,59.9268,59.4574,59.761,36691.852977832,0
+IWL.US,D,20181119,000000,59.6479,59.6479,58.5781,58.5781,11923.265069174,0
+IWL.US,D,20181120,000000,57.7704,57.959,57.5362,57.6017,12926.947625708,0
+IWL.US,D,20181121,000000,58.0919,58.1386,57.8151,57.8151,1190.1095374151,0
+IWL.US,D,20181123,000000,57.3933,57.5918,57.3933,57.4717,2841.7518166897,0
+IWL.US,D,20181126,000000,57.9301,58.2676,57.8865,58.1832,24693.009402895,0
+IWL.US,D,20181127,000000,57.9648,58.5017,57.956,58.5017,30045.983037738,0
+IWL.US,D,20181128,000000,58.7737,59.7502,58.6923,59.6836,92337.787487621,0
+IWL.US,D,20181129,000000,59.6638,60.148,59.507,60.148,320833.78010427,0
+IWL.US,D,20181130,000000,59.9278,60.3038,59.8235,60.2751,30111.484409399,0
+IWL.US,D,20181203,000000,61.2049,61.2972,60.7455,60.9191,46046.456564474,0
+IWL.US,D,20181204,000000,60.7722,60.7722,59.0128,59.0128,27264.694025659,0
+IWL.US,D,20181206,000000,58.0899,58.3678,57.4419,58.334,21108.572802908,0
+IWL.US,D,20181207,000000,58.8024,59.2589,57.5541,57.6752,132213.00712819,0
+IWL.US,D,20181210,000000,57.5074,57.95,56.522,57.7902,100137.48928237,0
+IWL.US,D,20181211,000000,58.5316,58.5316,57.5729,57.7784,10407.664100274,0
+IWL.US,D,20181212,000000,58.7836,58.8184,58.1177,58.1177,30114.507549629,0
+IWL.US,D,20181213,000000,58.4799,58.4799,57.8786,58.1425,36144.664596109,0
+IWL.US,D,20181214,000000,57.7217,57.7217,56.785,56.8981,23275.156634781,0
+IWL.US,D,20181217,000000,56.653,56.9626,55.5585,55.8988,30485.346084573,0
+IWL.US,D,20181218,000000,56.2461,56.3245,55.5297,55.9325,26003.03683612,0
+IWL.US,D,20181219,000000,55.8493,56.5776,54.5195,54.9343,20883.852712438,0
+IWL.US,D,20181220,000000,54.6892,54.963,53.7663,54.0858,25845.833544134,0
+IWL.US,D,20181221,000000,54.2407,54.6644,52.7174,52.8424,49486.790146808,0
+IWL.US,D,20181224,000000,52.4733,52.4742,51.5394,51.5504,32465.502935565,0
+IWL.US,D,20181226,000000,51.9344,54.1523,51.5107,54.1235,81809.197778127,0
+IWL.US,D,20181227,000000,53.3604,54.5949,52.6291,54.5949,106489.10690669,0
+IWL.US,D,20181228,000000,54.9154,55.3183,54.3894,54.6812,127445.51498466,0
+IWL.US,D,20181231,000000,54.9899,55.0762,54.5949,55.0762,73701.13567987,0
+IWL.US,D,20190102,000000,54.1622,55.3461,54.1622,55.0573,36031.800694169,0
+IWL.US,D,20190103,000000,54.6722,54.6722,53.5569,53.5569,12687.111834086,0
+IWL.US,D,20190104,000000,54.586,55.6319,54.4361,55.6319,50333.269411353,0
+IWL.US,D,20190107,000000,55.612,56.263,55.494,55.9732,20899.976127001,0
+IWL.US,D,20190108,000000,56.5776,56.5776,55.9862,56.4149,13864.121097169,0
+IWL.US,D,20190109,000000,56.6699,56.8316,56.4347,56.6232,10734.163245169,0
+IWL.US,D,20190110,000000,56.3582,56.9527,56.2838,56.9527,26709.443936652,0
+IWL.US,D,20190111,000000,56.66,56.8118,56.4436,56.8118,15315.228407819,0
+IWL.US,D,20190114,000000,56.6332,56.7175,56.4843,56.6043,24576.114647315,0
+IWL.US,D,20190115,000000,56.8813,57.2593,56.8813,57.2365,21248.644966922,0
+IWL.US,D,20190116,000000,57.313,57.5958,57.313,57.3208,18740.446289,0
+IWL.US,D,20190117,000000,57.1899,57.9361,57.1899,57.7327,56357.380177372,0
+IWL.US,D,20190118,000000,58.2923,58.5037,58.0065,58.4909,12566.186224865,0
+IWL.US,D,20190122,000000,58.1802,58.1802,57.3675,57.7267,37797.314588793,0
+IWL.US,D,20190123,000000,57.961,58.1326,57.2663,57.8498,32352.639033625,0
+IWL.US,D,20190124,000000,57.8399,57.8974,57.5004,57.8111,87699.282660592,0
+IWL.US,D,20190125,000000,58.2279,58.4799,58.1514,58.2001,39508.411959268,0
+IWL.US,D,20190128,000000,57.7466,57.7466,57.3864,57.6791,31058.735014962,0
+IWL.US,D,20190129,000000,57.698,57.8597,57.4152,57.5362,34042.574422486,0
+IWL.US,D,20190130,000000,57.961,58.7836,57.8974,58.5107,37779.17574741,0
+IWL.US,D,20190131,000000,58.5683,59.2252,58.5683,59.2143,24878.428670367,0
+IWL.US,D,20190201,000000,59.1607,59.4325,58.99,59.2093,120954.83290973,0
+IWL.US,D,20190204,000000,59.1805,59.5953,59.1329,59.5953,10852.06571416,0
+IWL.US,D,20190205,000000,59.6519,59.9149,59.6519,59.8573,16575.877883946,0
+IWL.US,D,20190206,000000,59.8979,59.8979,59.6261,59.6866,19336.004914412,0
+IWL.US,D,20190207,000000,59.4237,59.4237,58.725,59.1051,23856.60727245,0
+IWL.US,D,20190208,000000,58.7072,59.1419,58.6486,59.1419,36010.638712556,0
+IWL.US,D,20190211,000000,59.2926,59.2926,59.0753,59.2222,7937.7585319378,0
+IWL.US,D,20190212,000000,59.5586,60.0468,59.5586,59.9248,36131.564321776,0
+IWL.US,D,20190213,000000,60.0756,60.3396,60.0756,60.1421,17254.069008993,0
+IWL.US,D,20190214,000000,59.7829,60.2185,59.769,59.9724,174754.63645208,0
+IWL.US,D,20190215,000000,60.3882,60.6511,60.3882,60.6511,225238.05516156,0
+IWL.US,D,20190219,000000,60.5381,60.9102,60.5381,60.7068,3933.1054399077,0
+IWL.US,D,20190220,000000,60.6968,60.8605,60.6968,60.8605,5322.7422325372,0
+IWL.US,D,20190221,000000,60.678,60.7673,60.4348,60.6036,7532.657741048,0
+IWL.US,D,20190222,000000,60.8705,61.0531,60.7445,61.0362,9087.5595329459,0
+IWL.US,D,20190225,000000,61.4063,61.4798,61.1732,61.1811,9890.7071208543,0
+IWL.US,D,20190226,000000,60.9995,61.3289,60.9995,61.1047,32377.831868879,0
+IWL.US,D,20190227,000000,60.9429,61.1622,60.8219,61.0918,159387.00694693,0
+IWL.US,D,20190228,000000,61.0134,61.0908,60.9251,60.9796,33874.286282987,0
+IWL.US,D,20190301,000000,61.2912,61.4341,61.0749,61.321,13254.454484014,0
+IWL.US,D,20190304,000000,61.6416,61.6554,60.678,61.1146,19740.097991892,0
+IWL.US,D,20190305,000000,61.0263,61.2169,60.9896,61.0551,17810.326811409,0
+IWL.US,D,20190306,000000,60.9896,61.0163,60.6968,60.7732,25003.385133228,0
+IWL.US,D,20190307,000000,60.4805,60.4805,60.0398,60.1987,4766.4844301213,0
+IWL.US,D,20190308,000000,59.755,60.1034,59.633,60.1034,6470.527806725,0
+IWL.US,D,20190311,000000,60.2086,61.0551,60.2086,61.0461,57683.53102516,0
+IWL.US,D,20190312,000000,61.0749,61.4153,61.0749,61.1811,25403.447357068,0
+IWL.US,D,20190313,000000,61.3686,61.8767,61.3686,61.6703,19507.316194142,0
+IWL.US,D,20190314,000000,61.6227,61.7358,61.6108,61.6673,8041.5530131857,0
+IWL.US,D,20190315,000000,61.838,62.1218,61.7546,61.9274,36696.891544884,0
+IWL.US,D,20190318,000000,62.0533,62.2191,62.0533,62.2191,9073.4515452035,0
+IWL.US,D,20190319,000000,62.4413,62.6399,62.0821,62.1129,9564.2079759581,0
+IWL.US,D,20190320,000000,62.1218,62.3411,61.9144,62.1228,19090.122842329,0
+IWL.US,D,20190321,000000,61.8569,62.8055,61.8569,62.7381,49600.661762157,0
+IWL.US,D,20190322,000000,62.1942,62.2161,61.5542,61.5542,8378.1292921837,0
+IWL.US,D,20190325,000000,61.4401,61.6455,61.187,61.4867,10472.157758524,0
+IWL.US,D,20190326,000000,61.9531,62.1615,61.6783,61.8252,12049.229245447,0
+IWL.US,D,20190327,000000,61.9432,61.9432,61.2585,61.5205,6775.8649700076,0
+IWL.US,D,20190328,000000,61.7249,61.7865,61.6167,61.7527,5616.9945483079,0
+IWL.US,D,20190329,000000,62.0296,62.1695,61.9055,62.1635,6804.0809454925,0
+IWL.US,D,20190401,000000,62.6825,62.9276,62.5485,62.9276,15266.858164131,0
+IWL.US,D,20190402,000000,62.9276,62.9852,62.8245,62.9654,10020.702150767,0
+IWL.US,D,20190403,000000,63.267,63.2869,62.8859,63.0686,6422.1575630366,0
+IWL.US,D,20190404,000000,63.1847,63.2134,63.0051,63.1935,10226.275686442,0
+IWL.US,D,20190405,000000,63.4318,63.4695,63.3682,63.4595,7099.3409746733,0
+IWL.US,D,20190408,000000,63.4396,63.535,63.26,63.5081,5331.8116532288,0
+IWL.US,D,20190409,000000,63.3156,63.3256,63.1181,63.1935,4825.9395213216,0
+IWL.US,D,20190410,000000,63.2957,63.4099,63.2392,63.3732,7254.5288398401,0
+IWL.US,D,20190411,000000,63.4555,63.4555,63.2392,63.3672,1833.0306931059,0
+IWL.US,D,20190412,000000,63.7701,63.7701,63.6094,63.7423,46285.284642686,0
+IWL.US,D,20190415,000000,63.7334,63.7423,63.5528,63.7374,9438.2437996864,0
+IWL.US,D,20190416,000000,64.0082,64.0082,63.7056,63.791,3812.1798306869,0
+IWL.US,D,20190417,000000,64.1214,64.1214,63.6391,63.7611,21591.267526381,0
+IWL.US,D,20190418,000000,63.9229,63.9229,63.5597,63.8743,3185.3820895589,0
+IWL.US,D,20190422,000000,63.8098,63.9894,63.7156,63.9805,4969.0348255662,0
+IWL.US,D,20190423,000000,64.0817,64.5273,64.0449,64.4717,9412.0432510218,0
+IWL.US,D,20190424,000000,64.4806,64.5055,64.303,64.3477,6554.1680197694,0
+IWL.US,D,20190425,000000,64.3675,64.5143,64.2673,64.3774,10207.129131649,0
+IWL.US,D,20190426,000000,64.4151,64.6702,64.2633,64.6702,4582.0728760596,0
+IWL.US,D,20190429,000000,64.7178,64.8716,64.6533,64.7943,12247.74878725,0
+IWL.US,D,20190430,000000,64.7178,64.8041,64.3973,64.8041,5486.9995183955,0
+IWL.US,D,20190501,000000,65.0214,65.0214,64.3973,64.4072,6047.288174452,0
+IWL.US,D,20190502,000000,64.2445,64.4766,63.8475,64.1244,4826.9472347318,0
+IWL.US,D,20190503,000000,64.4717,64.8041,64.4717,64.7466,40874.871343463,0
+IWL.US,D,20190506,000000,63.6659,64.6215,63.6659,64.4806,8902.140265474,0
+IWL.US,D,20190507,000000,63.9418,63.9418,62.9177,63.3732,17975.591810678,0
+IWL.US,D,20190508,000000,63.3354,63.6312,63.3057,63.3057,12300.14988458,0
+IWL.US,D,20190509,000000,62.7956,63.1847,62.4652,63.147,23506.930719121,0
+IWL.US,D,20190510,000000,62.9276,63.4119,62.228,63.4119,3979.4602567757,0
+IWL.US,D,20190513,000000,62.1913,62.2529,61.6256,61.8757,34894.092254083,0
+IWL.US,D,20190514,000000,62.0533,62.6011,61.9729,62.2826,11190.657419978,0
+IWL.US,D,20190515,000000,61.9342,62.9474,61.9342,62.7758,10328.05474087,0
+IWL.US,D,20190516,000000,63.3811,63.6858,63.257,63.3364,23557.31638963,0
+IWL.US,D,20190517,000000,62.8423,63.5528,62.8423,63.0308,21940.94407971,0
+IWL.US,D,20190520,000000,62.6259,62.8393,62.4166,62.5684,16968.886113914,0
+IWL.US,D,20190521,000000,63.0308,63.137,62.877,63.0308,111434.96432382,0
+IWL.US,D,20190522,000000,62.7668,63.0041,62.7668,62.881,23711.496541386,0
+IWL.US,D,20190523,000000,62.3689,62.3689,61.7537,62.1715,12389.836378084,0
+IWL.US,D,20190524,000000,62.3977,62.479,62.228,62.228,7987.1364890363,0
+IWL.US,D,20190528,000000,62.2925,62.5297,61.8003,61.8003,3281.1148635254,0
+IWL.US,D,20190529,000000,61.4123,61.4808,61.0034,61.3299,3903.8817510127,0
+IWL.US,D,20190530,000000,61.4312,61.5681,61.1791,61.4033,11242.050803898,0
+IWL.US,D,20190531,000000,60.7375,60.8844,60.5698,60.5698,4108.447573278,0
+IWL.US,D,20190603,000000,60.6066,60.6819,59.9724,60.2463,145263.90350335,0
+IWL.US,D,20190604,000000,60.8159,61.583,60.7475,61.583,11908.149368022,0
+IWL.US,D,20190605,000000,61.9631,62.097,61.7189,62.097,4186.0415058613,0
+IWL.US,D,20190606,000000,62.1417,62.6567,62.1417,62.484,3027.1710841616,0
+IWL.US,D,20190607,000000,62.7569,63.398,62.7569,63.2322,19814.668784244,0
+IWL.US,D,20190610,000000,63.5994,63.8942,63.535,63.535,7501.4186253326,0
+IWL.US,D,20190611,000000,64.0371,64.0371,63.4734,63.5895,12778.813754412,0
+IWL.US,D,20190612,000000,63.535,63.535,63.3732,63.3791,2633.1551407837,0
+IWL.US,D,20190613,000000,63.5895,63.7294,63.4873,63.5795,8381.1524324142,0
+IWL.US,D,20190614,000000,63.4972,63.6957,63.4595,63.5795,9404.9892571506,0
+IWL.US,D,20190617,000000,63.6471,63.8237,63.6471,63.6689,5896.131162926,0
+IWL.US,D,20190618,000000,64.1145,64.5471,64.1145,64.298,58677.136447591,0
+IWL.US,D,20190619,000000,64.3923,64.5838,64.183,64.5055,15364.606364918,0
+IWL.US,D,20190620,000000,65.1823,65.1823,64.6871,65.0949,8811.4460585584,0
+IWL.US,D,20190621,000000,65.0304,65.2755,65.0304,65.1217,10099.30379676,0
+IWL.US,D,20190624,000000,65.0859,65.1534,64.9639,64.9639,7724.123288981,0
+IWL.US,D,20190625,000000,65.0205,65.0205,64.3149,64.3497,21131.750211341,0
+IWL.US,D,20190626,000000,64.5918,64.6017,64.2762,64.3327,9028.1044417457,0
+IWL.US,D,20190627,000000,64.4668,64.6205,64.4668,64.57,10743.232665861,0
+IWL.US,D,20190628,000000,64.6642,64.8498,64.6305,64.821,57349.977886392,0
+IWL.US,D,20190701,000000,65.5821,65.6497,65.1435,65.3549,32304.268789937,0
+IWL.US,D,20190702,000000,65.3926,65.5623,65.3797,65.5583,9055.3127038204,0
+IWL.US,D,20190703,000000,65.7637,66.1259,65.7637,66.1259,12517.815981177,0
+IWL.US,D,20190705,000000,65.8501,66.1071,65.5722,65.9096,23958.386326878,0
+IWL.US,D,20190708,000000,65.591,65.7122,65.591,65.6715,6772.8418297771,0
+IWL.US,D,20190709,000000,65.3827,65.8114,65.3757,65.8114,4883.3791857015,0
+IWL.US,D,20190710,000000,66.0684,66.3135,66.0396,66.1538,10231.314253493,0
+IWL.US,D,20190711,000000,66.3542,66.4217,66.2212,66.3085,7715.0538682894,0
+IWL.US,D,20190712,000000,66.4306,66.6201,66.3949,66.6201,10378.440411378,0
+IWL.US,D,20190715,000000,66.6687,66.6687,66.5348,66.6033,7158.7960658736,0
+IWL.US,D,20190716,000000,66.6499,66.6499,66.383,66.4415,19099.192263021,0
+IWL.US,D,20190717,000000,66.4177,66.4177,65.993,65.993,15844.27794816,0
+IWL.US,D,20190718,000000,65.9345,66.2063,65.8679,66.2033,4575.0188821883,0
+IWL.US,D,20190719,000000,66.5348,66.5348,65.8521,65.8521,9466.4597751712,0
+IWL.US,D,20190722,000000,65.9732,66.0495,65.8361,66.0257,10838.965439828,0
+IWL.US,D,20190723,000000,66.2093,66.4336,66.1508,66.4336,10752.302086553,0
+IWL.US,D,20190724,000000,66.2957,66.7561,66.2698,66.7561,14555.412496548,0
+IWL.US,D,20190725,000000,66.7263,66.7263,66.25,66.38,23786.067333738,0
+IWL.US,D,20190726,000000,66.4971,66.9645,66.4971,66.9367,6564.2451538711,0
+IWL.US,D,20190729,000000,66.896,66.896,66.7065,66.8583,19773.352534427,0
+IWL.US,D,20190730,000000,66.507,66.6687,66.507,66.5705,5753.0358586813,0
+IWL.US,D,20190731,000000,66.6777,66.7035,65.4343,65.9146,14073.725486486,0
+IWL.US,D,20190801,000000,65.9146,66.6777,65.2765,65.3261,30653.634224072,0
+IWL.US,D,20190802,000000,65.1733,65.1733,64.5075,64.8706,7225.305150945,0
+IWL.US,D,20190805,000000,63.8287,63.8287,62.4553,62.9951,21460.264783058,0
+IWL.US,D,20190806,000000,63.4208,63.8008,63.0368,63.7601,8604.8648094728,0
+IWL.US,D,20190807,000000,63.1151,63.8386,62.5307,63.8386,10827.880592315,0
+IWL.US,D,20190808,000000,64.2107,64.9639,64.1591,64.944,8329.7590484954,0
+IWL.US,D,20190809,000000,64.8498,64.9639,64.2207,64.5918,8956.5567896234,0
+IWL.US,D,20190812,000000,64.1531,64.2643,63.6292,63.8653,10413.710380734,0
+IWL.US,D,20190813,000000,63.8465,65.1187,63.8465,64.8528,12287.049610247,0
+IWL.US,D,20190814,000000,63.8663,63.8663,63.0298,63.0298,8878.96285704,0
+IWL.US,D,20190815,000000,63.1737,63.265,62.6567,63.1847,39293.769002901,0
+IWL.US,D,20190816,000000,63.5062,64.0469,63.5062,64.0014,6001.9410709942,0
+IWL.US,D,20190819,000000,64.7714,64.8945,64.6305,64.8548,5137.3229650652,0
+IWL.US,D,20190820,000000,64.6672,64.7436,64.3249,64.3279,11472.817174826,0
+IWL.US,D,20190821,000000,64.83,64.954,64.7933,64.8508,4878.3406186506,0
+IWL.US,D,20190822,000000,64.9163,64.9837,64.4191,64.9332,11237.012236846,0
+IWL.US,D,20190823,000000,64.5243,64.824,62.8869,62.9514,15319.25926146,0
+IWL.US,D,20190826,000000,63.6769,63.8952,63.3741,63.8952,13053.919515389,0
+IWL.US,D,20190827,000000,64.2107,64.2862,63.4685,63.6867,7467.1563693867,0
+IWL.US,D,20190828,000000,63.7066,64.0797,63.2462,64.0371,5432.5829942461,0
+IWL.US,D,20190829,000000,64.6484,64.952,64.6305,64.8369,7042.9090237036,0
+IWL.US,D,20190830,000000,65.221,65.221,64.6871,64.8975,8090.9309702842,0
+IWL.US,D,20190903,000000,64.4479,64.5531,64.173,64.4618,30323.104225535,0
+IWL.US,D,20190904,000000,64.9937,65.1823,64.7971,65.1733,16644.402395838,0
+IWL.US,D,20190905,000000,65.7637,66.2103,65.7637,66.0436,14858.73423301,0
+IWL.US,D,20190906,000000,66.1815,66.1815,66.0357,66.0357,3839.3880927616,0
+IWL.US,D,20190909,000000,66.1528,66.1528,65.8521,66.0376,4300.9208346211,0
+IWL.US,D,20190910,000000,65.6585,65.8808,65.5623,65.8739,7515.526613075,0
+IWL.US,D,20190911,000000,66.1161,66.4067,65.986,66.4067,3812.1798306869,0
+IWL.US,D,20190912,000000,66.6965,66.9446,66.5438,66.6588,12379.759243983,0
+IWL.US,D,20190913,000000,66.7918,66.8306,66.6142,66.645,3557.228337913,0
+IWL.US,D,20190916,000000,66.2401,66.6499,66.2401,66.3542,16356.196360528,0
+IWL.US,D,20190917,000000,66.3442,66.5675,66.3442,66.5675,2869.9677921745,0
+IWL.US,D,20190918,000000,66.4782,66.6201,66.1339,66.6112,5859.8534801597,0
+IWL.US,D,20190919,000000,66.7918,67.022,66.6548,66.6905,7348.2461869862,0
+IWL.US,D,20190920,000000,66.8116,66.8116,66.4634,66.4634,3734.5858981035,0
+IWL.US,D,20190923,000000,66.1458,66.4276,66.1458,66.3542,3630.7914168556,0
+IWL.US,D,20190924,000000,66.5844,66.6668,65.5533,65.731,6166.1983568525,0
+IWL.US,D,20190925,000000,65.7607,66.2093,65.7141,66.1845,18269.844126448,0
+IWL.US,D,20190926,000000,66.1726,66.2053,65.6854,65.9692,10123.488918605,0
+IWL.US,D,20190927,000000,66.2391,66.2391,65.3677,65.5752,4846.0937895251,0
+IWL.US,D,20190930,000000,65.7886,66.1349,65.7886,65.99,10539.674557006,0
+IWL.US,D,20191001,000000,66.2193,66.2897,65.2428,65.2428,9568.2388295988,0
+IWL.US,D,20191002,000000,64.8686,64.8686,63.8932,64.0291,14088.841187638,0
+IWL.US,D,20191003,000000,64.0738,64.5253,63.3444,64.5124,25683.591685096,0
+IWL.US,D,20191004,000000,64.7734,65.5782,64.7734,65.5683,53680.89335995,0
+IWL.US,D,20191007,000000,65.5028,65.6457,65.3589,65.3707,4969.0348255662,0
+IWL.US,D,20191008,000000,64.8131,64.8975,64.2574,64.2574,14288.368442852,0
+IWL.US,D,20191009,000000,64.7168,65.0899,64.689,64.8686,19586.925553545,0
+IWL.US,D,20191010,000000,64.947,65.5146,64.947,65.335,26723.551924395,0
+IWL.US,D,20191011,000000,66.2003,66.4415,66.0297,66.0307,27308.025702296,0
+IWL.US,D,20191014,000000,65.9612,66.1349,65.9126,65.9126,14456.656582352,0
+IWL.US,D,20191015,000000,66.2003,66.7977,66.2003,66.632,54883.095458287,0
+IWL.US,D,20191016,000000,66.5169,66.6112,66.3671,66.4881,56348.31075668,0
+IWL.US,D,20191017,000000,66.7492,66.8325,66.5219,66.5745,52319.472542806,0
+IWL.US,D,20191018,000000,66.5646,66.6697,66.1528,66.3641,15993.419532866,0
+IWL.US,D,20191021,000000,66.6509,66.767,66.5448,66.764,16483.168250211,0
+IWL.US,D,20191022,000000,66.8801,66.9655,66.4981,66.4981,40245.050462105,0
+IWL.US,D,20191023,000000,66.5844,66.634,66.4415,66.634,15528.863650776,0
+IWL.US,D,20191024,000000,66.7283,66.8712,66.6886,66.8712,11875.902538896,0
+IWL.US,D,20191025,000000,66.7085,67.2641,66.7085,67.1292,10998.184158635,0
+IWL.US,D,20191028,000000,67.4934,67.6958,67.4934,67.6433,27635.532560602,0
+IWL.US,D,20191029,000000,67.5688,67.7812,67.5043,67.5043,24976.176871153,0
+IWL.US,D,20191030,000000,67.4547,67.7911,67.3783,67.7772,37572.594498324,0
+IWL.US,D,20191031,000000,67.5113,67.5539,67.3108,67.5539,4589.1268699308,0
+IWL.US,D,20191101,000000,68.0203,68.2059,67.9717,68.2059,6382.8567400399,0
+IWL.US,D,20191104,000000,68.583,68.6276,68.4699,68.4986,5545.4468961856,0
+IWL.US,D,20191105,000000,68.5631,68.5631,68.4034,68.444,34770.143504631,0
+IWL.US,D,20191106,000000,68.4431,68.5264,68.2992,68.5264,18991.366928133,0
+IWL.US,D,20191107,000000,68.8519,69.0335,68.7298,68.7497,17675.293214446,0
+IWL.US,D,20191108,000000,68.711,68.9433,68.6415,68.9433,7968.9976476532,0
+IWL.US,D,20191111,000000,68.7825,68.8797,68.7577,68.838,16549.677335281,0
+IWL.US,D,20191112,000000,68.9094,69.1685,68.8757,68.978,12861.446254046,0
+IWL.US,D,20191113,000000,68.9184,69.106,68.9184,69.0583,13965.900151597,0
+IWL.US,D,20191114,000000,69.0067,69.1496,68.8142,69.099,33496.393754172,0
+IWL.US,D,20191115,000000,69.4374,69.5912,69.3024,69.5912,53493.458665657,0
+IWL.US,D,20191118,000000,69.5892,69.7331,69.5317,69.6498,12156.046866924,0
+IWL.US,D,20191119,000000,69.9157,69.9157,69.5555,69.6766,9212.5159958075,0
+IWL.US,D,20191120,000000,69.5466,69.5991,69.0603,69.3818,20747.811402065,0
+IWL.US,D,20191121,000000,69.2687,69.4067,69.2369,69.37,2532.3837997664,0
+IWL.US,D,20191122,000000,69.5139,69.5139,69.3223,69.4751,7845.0488982018,0
+IWL.US,D,20191125,000000,69.7331,69.9783,69.7331,69.9783,8464.7926454586,0
+IWL.US,D,20191126,000000,70.1062,70.2322,70.0645,70.1737,11967.604459223,0
+IWL.US,D,20191127,000000,70.3355,70.4883,70.2491,70.4555,6318.3630817888,0
+IWL.US,D,20191129,000000,70.3603,70.4228,70.2224,70.2709,12535.95482256,0
+IWL.US,D,20191202,000000,70.4427,70.4427,69.5396,69.6568,11804.354886774,0
+IWL.US,D,20191203,000000,68.967,69.1962,68.6812,69.1962,19185.855616296,0
+IWL.US,D,20191204,000000,69.6568,69.6865,69.5614,69.5981,10045.894986021,0
+IWL.US,D,20191205,000000,69.7242,69.7242,69.485,69.6865,8781.2146562531,0
+IWL.US,D,20191206,000000,70.3355,70.4695,70.2938,70.3742,40441.554577089,0
+IWL.US,D,20191209,000000,70.3086,70.4128,70.144,70.144,6504.7900626709,0
+IWL.US,D,20191210,000000,70.0963,70.1926,70.005,70.0209,15562.118193311,0
+IWL.US,D,20191211,000000,70.1539,70.2709,70.0586,70.2521,4983.1428133087,0
+IWL.US,D,20191212,000000,70.2709,70.9776,70.2422,70.8932,25928.466043768,0
+IWL.US,D,20191213,000000,70.8802,71.1125,70.6669,70.9269,3640.8685509574,0
+IWL.US,D,20191216,000000,71.2663,71.4677,71.2663,71.3616,7927.6813978361,0
+IWL.US,D,20191217,000000,71.4658,71.4658,71.3526,71.3715,6819.1966466451,0
+IWL.US,D,20191218,000000,71.4777,71.5352,71.3636,71.4013,9138.9529168648,0
+IWL.US,D,20191219,000000,71.441,71.6603,71.441,71.6256,11779.16205152,0
+IWL.US,D,20191220,000000,72.1128,72.1128,71.949,72.0165,8310.6124937021,0
+IWL.US,D,20191223,000000,72.219,72.219,72.0751,72.1128,11875.902538896,0
+IWL.US,D,20191224,000000,72.0959,72.1028,72.0453,72.0571,2999.9628220869,0
+IWL.US,D,20191226,000000,72.21,72.4581,72.21,72.4521,7183.9889011279,0
+IWL.US,D,20191227,000000,72.6983,72.6983,72.4621,72.5295,21275.853228996,0
+IWL.US,D,20191230,000000,72.478,72.478,72.0443,72.0562,23797.15218125,0
+IWL.US,D,20191231,000000,71.8717,72.2854,71.8717,72.2676,12567.193938275,0
+IWL.US,D,20200102,000000,72.604,73.0376,72.5087,73.0376,67184.253056277,0
+IWL.US,D,20200103,000000,72.2854,72.7568,72.2477,72.4918,27382.596494648,0
+IWL.US,D,20200106,000000,71.9976,72.7528,71.7099,72.7528,14034.424663489,0
+IWL.US,D,20200107,000000,72.6883,72.7032,72.5117,72.5891,16940.670138429,0
+IWL.US,D,20200108,000000,72.728,73.2192,72.6278,72.9821,25959.705159483,0
+IWL.US,D,20200109,000000,73.4118,73.5358,73.3442,73.51,29670.105935742,0
+IWL.US,D,20200110,000000,73.6906,73.7124,73.2719,73.3214,11815.439734286,0
+IWL.US,D,20200113,000000,73.5755,73.8633,73.516,73.8633,15356.544657636,0
+IWL.US,D,20200114,000000,73.7868,73.9684,73.6052,73.6906,94236.319552388,0
+IWL.US,D,20200115,000000,73.6906,74.0161,73.6906,73.8633,15281.973865283,0
+IWL.US,D,20200116,000000,74.1491,74.3744,74.1283,74.3724,8997.8730394405,0
+IWL.US,D,20200117,000000,74.5857,74.6999,74.4586,74.672,18309.144949445,0
+IWL.US,D,20200121,000000,74.4686,74.7276,74.4616,74.5956,10397.586966172,0
+IWL.US,D,20200122,000000,74.8258,74.9132,74.5956,74.6323,5472.8915306531,0
+IWL.US,D,20200123,000000,74.5857,74.6809,74.2036,74.6809,19761.259973505,0
+IWL.US,D,20200124,000000,74.9132,74.9132,73.7194,73.9972,12399.913512186,0
+IWL.US,D,20200127,000000,72.7379,73.1091,72.4978,72.854,18402.862296591,0
+IWL.US,D,20200128,000000,73.2569,73.7611,73.1031,73.6677,16382.396909193,0
+IWL.US,D,20200129,000000,73.9873,74.0191,73.641,73.641,20885.868139259,0
+IWL.US,D,20200130,000000,73.1408,73.9218,73.0257,73.9218,14631.998715721,0
+IWL.US,D,20200131,000000,73.8146,73.8146,72.3529,72.6099,28258.299448089,0
+IWL.US,D,20200203,000000,72.9097,73.5268,72.9097,73.1637,14441.540881198,0
+IWL.US,D,20200204,000000,74.0657,74.557,74.0657,74.291,23965.440320749,0
+IWL.US,D,20200205,000000,75.0551,75.1146,74.6919,75.1146,13257.477624245,0
+IWL.US,D,20200206,000000,75.5671,75.5671,75.1226,75.4143,10958.883335638,0
+IWL.US,D,20200207,000000,75.4014,75.4501,74.9797,75.1374,23579.486084653,0
+IWL.US,D,20200210,000000,74.9598,75.6872,74.9598,75.6802,11993.805007887,0
+IWL.US,D,20200211,000000,76.0564,76.23,75.7179,75.8023,19252.364701368,0
+IWL.US,D,20200212,000000,76.1427,76.3065,76.0464,76.2985,25284.537174667,0
+IWL.US,D,20200213,000000,75.9412,76.4126,75.9412,76.1704,10911.52080536,0
+IWL.US,D,20200214,000000,76.4592,76.4592,76.0584,76.3223,25031.601108713,0
+IWL.US,D,20200218,000000,76.1903,76.24,75.8063,76.1229,37453.684315924,0
+IWL.US,D,20200219,000000,76.5952,76.7202,76.5287,76.5952,27700.026218853,0
+IWL.US,D,20200220,000000,76.5753,76.5753,75.4401,76.2091,7667.6913380113,0
+IWL.US,D,20200221,000000,75.9512,75.9512,75.1811,75.3647,10151.704894089,0
+IWL.US,D,20200224,000000,73.0565,73.5824,72.6239,72.8065,29808.162672936,0
+IWL.US,D,20200225,000000,73.1895,73.2282,70.5072,70.6044,43908.088708086,0
+IWL.US,D,20200226,000000,71.178,71.7486,70.4298,70.4585,119798.98562826,0
+IWL.US,D,20200227,000000,68.7487,69.6795,67.294,67.294,151036.08591683,0
+IWL.US,D,20200228,000000,65.0334,66.9188,64.5422,66.9188,96598.399785836,0
+IWL.US,D,20200302,000000,67.294,69.9197,66.8216,69.9197,43364.931180002,0
+IWL.US,D,20200303,000000,70.3226,70.8158,67.42,67.929,45014.558032457,0
+IWL.US,D,20200304,000000,69.3044,70.8525,68.9481,70.8525,37424.460627029,0
+IWL.US,D,20200305,000000,69.2846,69.7371,68.063,68.5433,17831.488793022,0
+IWL.US,D,20200306,000000,66.4386,67.4299,65.8878,67.3604,19693.743175023,0
+IWL.US,D,20200309,000000,62.2617,64.2197,62.1873,62.36,45827.782754467,0
+IWL.US,D,20200310,000000,64.7634,65.3549,62.3778,65.3549,241314.10719405,0
+IWL.US,D,20200311,000000,63.6779,63.9368,61.6484,62.4076,32944.166805397,0
+IWL.US,D,20200312,000000,57.7119,60.5311,56.4526,56.4526,395269.53886015,0
+IWL.US,D,20200313,000000,59.7223,61.7338,57.0589,61.6951,238130.74053131,0
+IWL.US,D,20200316,000000,54.5969,58.726,54.2495,54.587,69835.547038444,0
+IWL.US,D,20200317,000000,55.9147,58.4621,54.8767,57.9708,163406.77574012,0
+IWL.US,D,20200318,000000,54.6832,56.3107,52.4316,55.3451,46272.184368354,0
+IWL.US,D,20200319,000000,54.7894,56.4337,53.5569,55.4146,145157.08588187,0
+IWL.US,D,20200320,000000,56.2799,56.3047,52.9615,53.0865,116648.87350806,0
+IWL.US,D,20200323,000000,53.279,53.279,50.7595,51.5375,104737.70099981,0
+IWL.US,D,20200324,000000,54.7209,56.3195,54.2595,56.2997,754141.47705824,0
+IWL.US,D,20200325,000000,57.044,58.9493,55.5664,56.8108,62532.647954915,0
+IWL.US,D,20200326,000000,57.5263,60.4438,57.5263,60.145,74221.115799519,0
+IWL.US,D,20200327,000000,58.3083,60.029,58.0582,58.2903,331274.69874707,0
+IWL.US,D,20200330,000000,58.8222,60.425,58.6198,60.2999,84869.623404824,0
+IWL.US,D,20200331,000000,60.2612,60.7276,59.3234,59.4673,279365.36556221,0
+IWL.US,D,20200401,000000,57.6136,58.0294,56.522,56.9557,308189.99994681,0
+IWL.US,D,20200402,000000,56.7434,58.2596,56.5608,58.2596,45611.124371279,0
+IWL.US,D,20200403,000000,58.2041,58.3083,56.783,57.4102,483665.15148717,0
+IWL.US,D,20200406,000000,59.6708,61.4957,59.3482,61.2079,48457.91475502,0
+IWL.US,D,20200407,000000,63.4109,63.4109,61.1612,61.1612,26661.073692964,0
+IWL.US,D,20200408,000000,61.7675,63.3524,61.3428,63.0427,304164.18487317,0
+IWL.US,D,20200409,000000,63.9805,64.3864,63.4308,63.913,98757.929623837,0
+IWL.US,D,20200413,000000,63.7215,63.7215,62.5207,63.4705,59584.078516747,0
+IWL.US,D,20200414,000000,64.8686,65.6129,64.6404,65.6129,91477.200235333,0
+IWL.US,D,20200415,000000,64.2415,64.6295,63.8108,64.2802,55445.399541164,0
+IWL.US,D,20200416,000000,64.7149,64.8408,63.9617,64.6871,50875.419226027,0
+IWL.US,D,20200417,000000,66.0475,66.2271,65.2894,66.1746,81895.861131402,0
+IWL.US,D,20200420,000000,65.4303,66.1547,65.1296,65.2268,35616.622769177,0
+IWL.US,D,20200421,000000,64.1541,64.2226,62.9077,63.1508,55443.384114344,0
+IWL.US,D,20200422,000000,64.4439,64.8785,64.0678,64.56,34496.045457064,0
+IWL.US,D,20200423,000000,64.8011,65.603,64.5501,64.5501,52176.377238561,0
+IWL.US,D,20200424,000000,64.9867,65.5742,64.434,65.3817,43766.001117251,0
+IWL.US,D,20200427,000000,65.864,66.4743,65.8541,66.251,47018.900005292,0
+IWL.US,D,20200428,000000,66.9565,67.0657,65.6605,65.6715,24660.762573769,0
+IWL.US,D,20200429,000000,67.2563,67.7971,66.8693,67.4775,36396.592948652,0
+IWL.US,D,20200430,000000,67.1501,67.2721,66.6172,67.1599,39836.926530984,0
+IWL.US,D,20200501,000000,65.7012,66.0872,65.1098,65.3132,50090.410479502,0
+IWL.US,D,20200504,000000,64.7149,65.5861,64.5848,65.5246,45117.344800294,0
+IWL.US,D,20200505,000000,66.1825,66.8394,66.1359,66.1359,21904.666396945,0
+IWL.US,D,20200506,000000,66.6757,66.6847,65.8351,65.8351,21877.45813487,0
+IWL.US,D,20200507,000000,66.5031,66.9565,66.4544,66.5496,27648.632834935,0
+IWL.US,D,20200508,000000,67.1778,67.6333,67.0717,67.5738,18386.738882029,0
+IWL.US,D,20200511,000000,67.2463,68.057,67.1014,67.7782,23784.051906918,0
+IWL.US,D,20200512,000000,68.1454,68.1454,66.4931,66.4931,35912.890511769,0
+IWL.US,D,20200513,000000,66.3373,66.6568,64.8309,65.4879,22932.534075322,0
+IWL.US,D,20200514,000000,64.9173,66.1746,64.3714,66.1746,18854.317904349,0
+IWL.US,D,20200515,000000,65.593,66.4931,65.4759,66.4931,472635.72821282,0
+IWL.US,D,20200518,000000,67.8933,68.6068,67.8338,68.2307,27951.954571397,0
+IWL.US,D,20200519,000000,68.2903,68.456,67.672,67.672,32339.538759292,0
+IWL.US,D,20200520,000000,68.6168,68.9065,68.3964,68.7745,77282.549139627,0
+IWL.US,D,20200521,000000,68.7457,68.839,68.0193,68.2803,56641.55535904,0
+IWL.US,D,20200522,000000,68.327,68.4163,67.9033,68.4163,48822.707009503,0
+IWL.US,D,20200526,000000,69.7788,69.7967,68.9363,68.9363,22548.595266046,0
+IWL.US,D,20200527,000000,69.5555,69.9326,68.5214,69.9326,36486.279442157,0
+IWL.US,D,20200528,000000,70.3186,70.7295,69.8065,69.8065,33639.489058416,0
+IWL.US,D,20200529,000000,69.6716,70.3086,69.1397,70.3057,52392.027908338,0
+IWL.US,D,20200601,000000,70.144,70.5519,70.144,70.4466,28889.128042858,0
+IWL.US,D,20200602,000000,70.6858,70.9854,70.2621,70.9854,23228.801817913,0
+IWL.US,D,20200603,000000,71.4875,71.9381,71.428,71.7258,46864.719853536,0
+IWL.US,D,20200604,000000,71.6216,71.9014,71.0748,71.555,48126.377043073,0
+IWL.US,D,20200605,000000,72.8123,73.5894,72.8123,73.2709,50065.217644247,0
+IWL.US,D,20200608,000000,73.7878,74.1351,73.3442,74.1351,27493.444969767,0
+IWL.US,D,20200609,000000,73.7481,74.1351,73.4673,73.8653,71644.392609706,0
+IWL.US,D,20200610,000000,74.2989,74.3386,73.507,73.7243,16700.834346808,0
+IWL.US,D,20200611,000000,72.1832,72.1832,69.4017,69.4205,87117.832022922,0
+IWL.US,D,20200612,000000,71.3715,71.3715,68.976,70.2621,66459.707114362,0
+IWL.US,D,20200615,000000,68.7259,71.0143,68.5681,70.7721,20733.703414323,0
+IWL.US,D,20200616,000000,72.7687,72.7687,71.0916,72.1673,164130.31396862,0
+IWL.US,D,20200617,000000,72.5662,72.5662,71.8865,72.0126,28817.580390736,0
+IWL.US,D,20200618,000000,71.8865,72.0711,71.6632,71.9729,20708.510579068,0
+IWL.US,D,20200619,000000,73.0704,73.0704,71.4131,71.6731,19418.637414046,0
+IWL.US,D,20200622,000000,71.7317,72.207,71.3476,72.1723,14856.71880619,0
+IWL.US,D,20200623,000000,72.7399,73.1468,72.4978,72.5573,16325.964958223,0
+IWL.US,D,20200624,000000,72.091,72.2358,70.4417,70.7235,148128.83272847,0
+IWL.US,D,20200625,000000,70.6243,71.6236,70.3146,71.5947,27559.954054839,0
+IWL.US,D,20200626,000000,71.431,71.431,69.8105,69.8195,318863.70038738,0
+IWL.US,D,20200629,000000,70.13,70.6888,69.5823,70.6838,46983.630035936,0
+IWL.US,D,20200630,000000,70.7632,71.9937,70.6838,71.7992,38761.696322329,0
+IWL.US,D,20200701,000000,72.091,72.6239,71.9838,72.3331,39759.332598401,0
+IWL.US,D,20200702,000000,73.2242,73.4266,72.6239,72.7687,155248.32797136,0
+IWL.US,D,20200706,000000,73.7878,74.0597,73.5983,73.9902,56891.468284764,0
+IWL.US,D,20200707,000000,73.904,74.2632,73.2927,73.2927,42036.764905393,0
+IWL.US,D,20200708,000000,73.5745,74.0299,73.2242,74.0002,238343.36806086,0
+IWL.US,D,20200709,000000,74.3406,74.3406,72.866,73.7581,43828.479348682,0
+IWL.US,D,20200710,000000,73.9139,74.554,73.3909,74.554,17964.506963166,0
+IWL.US,D,20200713,000000,75.1543,75.7746,73.6122,73.6996,664511.41550376,0
+IWL.US,D,20200714,000000,73.4008,74.7087,72.9522,74.6502,62967.980148111,0
+IWL.US,D,20200715,000000,75.3102,75.3964,74.6402,75.1067,41400.897743574,0
+IWL.US,D,20200716,000000,74.6799,74.8833,74.4269,74.7564,20129.075368218,0
+IWL.US,D,20200717,000000,75.0571,75.1841,74.5628,74.9797,40400.238327272,0
+IWL.US,D,20200720,000000,74.942,76.0365,74.7564,75.9512,112924.36474406,0
+IWL.US,D,20200721,000000,76.3858,76.3858,75.6395,75.8341,34605.886218773,0
+IWL.US,D,20200722,000000,75.844,76.3183,75.7746,76.3084,89035.510642482,0
+IWL.US,D,20200723,000000,76.1536,76.3084,74.8735,75.1166,64518.851086367,0
+IWL.US,D,20200724,000000,74.5628,74.8645,74.286,74.6304,50445.125599883,0
+IWL.US,D,20200727,000000,74.6601,75.2902,74.6601,75.2902,30279.772548898,0
+IWL.US,D,20200728,000000,75.0282,75.4054,74.7663,74.8645,246237.79491616,0
+IWL.US,D,20200729,000000,75.0809,75.7359,75.0809,75.5523,24458.212178324,0
+IWL.US,D,20200730,000000,74.8833,75.5046,74.4954,75.4054,23560.33952986,0
+IWL.US,D,20200731,000000,75.7557,75.9412,74.942,75.9403,16374.335201912,0
+IWL.US,D,20200803,000000,76.5704,76.8611,76.4831,76.7162,39162.766259578,0
+IWL.US,D,20200804,000000,76.5903,76.8998,76.5506,76.8998,56351.33389691,0
+IWL.US,D,20200805,000000,77.2501,77.5221,77.2501,77.5121,37753.982912155,0
+IWL.US,D,20200806,000000,77.5022,78.1611,77.3573,78.0927,22699.752277572,0
+IWL.US,D,20200807,000000,78.0143,78.053,77.5319,77.9586,32721.462141748,0
+IWL.US,D,20200810,000000,78.1809,78.2008,77.6283,78.1125,50477.372429008,0
+IWL.US,D,20200811,000000,78.2395,78.5104,77.2848,77.3365,76248.635180789,0
+IWL.US,D,20200812,000000,78.0639,78.8012,78.044,78.6186,99923.854039409,0
+IWL.US,D,20200813,000000,78.5293,78.9084,78.3268,78.5491,35390.894965298,0
+IWL.US,D,20200814,000000,78.3834,78.5988,78.2881,78.4817,96481.505030255,0
+IWL.US,D,20200817,000000,78.9084,78.952,78.8012,78.8796,14470.764570094,0
+IWL.US,D,20200818,000000,78.9956,79.3171,78.82,79.1882,16571.847030305,0
+IWL.US,D,20200819,000000,79.4115,79.463,78.8012,78.9084,28841.76551258,0
+IWL.US,D,20200820,000000,78.5888,79.3827,78.5591,79.3658,29637.859106617,0
+IWL.US,D,20200821,000000,79.4115,79.7905,79.2378,79.7211,53866.312627422,0
+IWL.US,D,20200824,000000,80.5964,80.5964,80.0693,80.3731,32045.286443522,0
+IWL.US,D,20200825,000000,80.4892,80.78,80.3333,80.78,35300.200758383,0
+IWL.US,D,20200826,000000,80.9644,81.8963,80.897,81.8368,50735.347062013,0
+IWL.US,D,20200827,000000,82.2347,82.4679,81.6154,82.0213,102663.82680167,0
+IWL.US,D,20200828,000000,82.448,82.5642,82.0988,82.5542,38856.421382886,0
+IWL.US,D,20200831,000000,82.6117,82.9234,82.4391,82.5255,28005.363382136,0
+IWL.US,D,20200901,000000,82.9234,83.3015,82.6961,83.3015,66188.632207025,0
+IWL.US,D,20200902,000000,83.9316,84.4466,83.3402,84.4268,19238.256713625,0
+IWL.US,D,20200903,000000,83.8056,83.8056,80.5279,81.2165,172882.30493598,0
+IWL.US,D,20200904,000000,81.1292,81.6442,78.6086,80.4118,41026.028354989,0
+IWL.US,D,20200908,000000,78.694,79.1495,77.8912,77.8912,35264.930789026,0
+IWL.US,D,20200909,000000,79.074,80.2699,78.9728,79.7508,25578.789490437,0
+IWL.US,D,20200910,000000,80.1706,80.3919,78.0341,78.2484,99708.203369631,0
+IWL.US,D,20200911,000000,78.7238,78.9669,77.5618,78.3179,31780.257816647,0
+IWL.US,D,20200914,000000,79.1108,79.7905,79.0443,79.4214,25181.750406829,0
+IWL.US,D,20200915,000000,80.1795,80.3333,79.5831,79.9086,19530.493602575,0
+IWL.US,D,20200916,000000,80.1795,80.2946,79.3748,79.3748,30737.274437116,0
+IWL.US,D,20200917,000000,78.1422,78.9669,77.9765,78.5204,23187.485568096,0
+IWL.US,D,20200918,000000,78.9173,78.9173,77.1241,77.8426,18573.16586291,0
+IWL.US,D,20200921,000000,76.6775,77.1419,75.8142,77.1419,70589.316669254,0
+IWL.US,D,20200922,000000,77.5716,78.0341,76.9593,77.9765,30365.428188762,0
+IWL.US,D,20200923,000000,78.0053,78.0053,75.971,75.974,18033.031475057,0
+IWL.US,D,20200924,000000,75.6703,76.9842,75.3865,76.2776,22954.703770346,0
+IWL.US,D,20200925,000000,76.1079,77.5598,75.9532,77.5598,58012.045596877,0
+IWL.US,D,20200928,000000,78.6781,78.9024,78.3923,78.7853,23009.120294495,0
+IWL.US,D,20200929,000000,78.8627,78.8856,78.2901,78.4637,18898.657294396,0
+IWL.US,D,20200930,000000,78.6008,79.8074,78.6008,79.0483,23555.300962808,0
+IWL.US,D,20201001,000000,79.738,79.9583,79.2031,79.5831,93405.963702405,0
+IWL.US,D,20201002,000000,78.2306,79.0959,78.2306,78.6008,34462.790914529,0
+IWL.US,D,20201005,000000,79.2527,80.0009,79.2527,80.0009,378797.45545746,0
+IWL.US,D,20201006,000000,80.0595,80.4207,78.6593,78.8924,55090.684420783,0
+IWL.US,D,20201007,000000,79.5544,80.2639,79.5147,80.1091,59450.052633194,0
+IWL.US,D,20201008,000000,80.7124,80.7313,80.4594,80.7124,170753.00650028,0
+IWL.US,D,20201009,000000,81.1213,81.5897,81.1213,81.5699,48961.771460107,0
+IWL.US,D,20201012,000000,82.2992,83.4623,82.1632,83.0494,282291.76530535,0
+IWL.US,D,20201013,000000,83.1963,83.1963,82.3875,82.572,28757.117586126,0
+IWL.US,D,20201014,000000,82.7666,82.8748,81.7723,82.0729,29625.766545695,0
+IWL.US,D,20201015,000000,81.0241,81.8814,80.9079,81.6869,138760.12115409,0
+IWL.US,D,20201016,000000,82.2307,82.5919,81.7822,81.7822,38806.035712377,0
+IWL.US,D,20201019,000000,82.1146,82.2307,80.2639,80.4296,30234.42544544,0
+IWL.US,D,20201020,000000,80.7025,81.4706,80.5279,80.7511,53146.805252558,0
+IWL.US,D,20201021,000000,80.6439,81.154,80.4693,80.5566,218917.67665295,0
+IWL.US,D,20201022,000000,80.7124,80.9566,80.0326,80.8484,24026.91083877,0
+IWL.US,D,20201023,000000,80.9853,81.0051,80.4594,80.9953,38152.029709174,0
+IWL.US,D,20201026,000000,80.1587,80.4753,78.8131,79.5306,32076.525559237,0
+IWL.US,D,20201027,000000,79.6705,79.8134,79.3976,79.5633,18988.343787902,0
+IWL.US,D,20201028,000000,78.1234,78.2693,76.5853,76.6726,83404.408106432,0
+IWL.US,D,20201029,000000,77.014,78.2206,76.4294,77.5101,139798.06596657,0
+IWL.US,D,20201030,000000,77.0814,77.3255,75.6128,76.4969,189444.07483218,0
+IWL.US,D,20201102,000000,77.3067,77.7324,76.5654,77.0814,46394.117690985,0
+IWL.US,D,20201103,000000,78.0242,79.0383,77.7721,78.5809,133954.33590097,0
+IWL.US,D,20201104,000000,79.8858,81.6095,79.7181,80.6638,153884.89172739,0
+IWL.US,D,20201105,000000,82.0848,82.6495,81.935,82.3478,40408.300034553,0
+IWL.US,D,20201106,000000,82.2704,82.5919,81.545,82.2407,66386.14403542,0
+IWL.US,D,20201109,000000,84.7821,85.045,82.7576,82.8549,44222.49529206,0
+IWL.US,D,20201110,000000,82.6297,82.8053,81.8417,82.5522,41759.643717596,0
+IWL.US,D,20201111,000000,83.2826,83.5128,83.0474,83.3392,24391.703093253,0
+IWL.US,D,20201112,000000,83.2042,83.3699,82.3091,82.5532,76431.031308031,0
+IWL.US,D,20201113,000000,83.2439,83.7698,82.97,83.6339,39085.172326995,0
+IWL.US,D,20201116,000000,84.4029,84.4794,83.9634,84.4794,121631.00860796,0
+IWL.US,D,20201117,000000,84.0616,84.4694,83.877,84.1718,65807.716537979,0
+IWL.US,D,20201118,000000,84.3245,84.3921,83.3114,83.3114,43884.911299652,0
+IWL.US,D,20201119,000000,83.107,83.75,82.9412,83.7014,34506.122591166,0
+IWL.US,D,20201120,000000,83.5753,83.6815,83.0196,83.0196,28400.387038924,0
+IWL.US,D,20201123,000000,83.5853,83.7798,82.9799,83.5853,25323.837997664,0
+IWL.US,D,20201124,000000,84.2551,84.9667,83.9544,84.8495,87660.989551005,0
+IWL.US,D,20201125,000000,84.9855,85.0152,84.5766,84.918,355949.56930859,0
+IWL.US,D,20201127,000000,85.181,85.3655,85.0351,85.2296,8297.5122193698,0
+IWL.US,D,20201130,000000,85.2008,85.2008,84.3285,84.928,30706.035321401,0
+IWL.US,D,20201201,000000,85.6672,86.2031,85.6672,85.8429,118152.38191604,0
+IWL.US,D,20201202,000000,85.5124,86.0472,85.3655,85.9778,28479.996398327,0
+IWL.US,D,20201203,000000,86.1554,86.3291,85.7555,85.8101,41663.910943629,0
+IWL.US,D,20201204,000000,86.0175,86.5921,86.0175,86.5921,28971.760542492,0
+IWL.US,D,20201207,000000,86.6516,86.6715,86.337,86.6615,34893.084540673,0
+IWL.US,D,20201208,000000,86.4184,86.9046,86.3291,86.8739,37547.40166307,0
+IWL.US,D,20201209,000000,87.1379,87.1379,85.7387,85.9977,67771.749974408,0
+IWL.US,D,20201210,000000,85.6573,86.2031,85.5988,86.0274,21780.717647493,0
+IWL.US,D,20201211,000000,85.6672,85.9203,85.1621,85.8528,163349.33607574,0
+IWL.US,D,20201214,000000,86.3122,86.6447,85.568,85.568,32659.991623728,0
+IWL.US,D,20201215,000000,86.341,86.6248,85.959,86.6248,21875.44270805,0
+IWL.US,D,20201216,000000,86.7617,87.0505,86.4789,86.8729,72722.645958592,0
+IWL.US,D,20201217,000000,87.3373,87.384,87.1627,87.3572,19365.228603307,0
+IWL.US,D,20201218,000000,87.6301,87.6301,86.4978,87.0545,44809.992210192,0
+IWL.US,D,20201221,000000,86.2626,87.0158,85.5978,86.7806,45320.902909149,0
+IWL.US,D,20201222,000000,87.0357,87.0357,86.4978,86.733,25000.361992998,0
+IWL.US,D,20201223,000000,86.9771,87.2401,86.6745,86.6745,110957.3081674,0
+IWL.US,D,20201224,000000,86.9771,87.0545,86.7806,87.0455,105207.29544895,0
+IWL.US,D,20201228,000000,87.7889,87.9823,87.5526,87.8752,121628.99318114,0
+IWL.US,D,20201229,000000,88.2553,88.4041,87.6995,87.7889,34480.929755912,0
+IWL.US,D,20201230,000000,87.9625,88.1014,87.768,87.8186,41057.267470705,0
+IWL.US,D,20201231,000000,87.8851,88.3545,87.64,88.2354,145826.20758623,0
+IWL.US,D,20210104,000000,88.6968,88.6968,86.1366,87.1131,85714.08724255,0
+IWL.US,D,20210105,000000,86.987,87.8474,86.9721,87.64,69193.633596163,0
+IWL.US,D,20210106,000000,87.1329,88.6493,86.8591,87.759,61715.392379264,0
+IWL.US,D,20210107,000000,88.5202,89.3518,88.4914,89.1563,106274.46395033,0
+IWL.US,D,20210108,000000,89.5274,89.8023,88.7842,89.7815,408377.87489969,0
+IWL.US,D,20210111,000000,88.9896,89.5076,88.9409,89.058,95595.724942712,0
+IWL.US,D,20210112,000000,89.077,89.1662,88.422,88.9509,36980.059013143,0
+IWL.US,D,20210113,000000,88.8914,89.5274,88.8914,89.2734,80164.609492724,0
+IWL.US,D,20210114,000000,89.4887,89.5472,88.8337,88.8626,28581.775452755,0
+IWL.US,D,20210115,000000,88.5688,88.7266,87.8752,88.1877,51243.23462074,0
+IWL.US,D,20210119,000000,88.9013,89.1017,88.5112,88.9708,210396.45205651,0
+IWL.US,D,20210120,000000,89.5572,90.5377,89.4887,90.2588,491592.83288501,0
+IWL.US,D,20210121,000000,90.621,90.7103,90.2687,90.5237,111818.9031331,0
+IWL.US,D,20210122,000000,90.1149,90.486,90.0553,90.2399,36299.852461275,0
+IWL.US,D,20210125,000000,90.486,90.6796,89.2049,90.6706,72521.103276557,0
+IWL.US,D,20210126,000000,90.7887,90.9901,90.5466,90.5724,65792.600836827,0
+IWL.US,D,20210127,000000,89.9075,89.9075,87.9328,88.3346,48005.451433852,0
+IWL.US,D,20210128,000000,88.7266,90.1715,88.7266,89.077,96636.692895422,0
+IWL.US,D,20210129,000000,88.6968,88.8337,86.9076,87.377,94596.07323982,0
+IWL.US,D,20210201,000000,88.2949,89.0481,87.759,88.8239,42034.749478573,0
+IWL.US,D,20210202,000000,89.723,90.4662,89.6446,90.1437,41444.229420212,0
+IWL.US,D,20210203,000000,90.494,90.621,90.0058,90.2757,53839.104365348,0
+IWL.US,D,20210204,000000,90.5823,91.0815,90.3481,91.0815,28589.837160036,0
+IWL.US,D,20210205,000000,91.657,91.657,91.2184,91.4426,23512.976999581,0
+IWL.US,D,20210208,000000,91.9706,92.0678,91.6282,92.0579,70871.476424102,0
+IWL.US,D,20210209,000000,91.8535,92.1651,91.8535,92.0004,20979.585486405,0
+IWL.US,D,20210210,000000,92.3814,92.4102,91.2759,91.8435,33304.928206239,0
+IWL.US,D,20210211,000000,92.1948,92.2544,91.5806,92.0182,315273.21750693,0
+IWL.US,D,20210212,000000,91.9022,92.4777,91.8188,92.4777,45126.414220986,0
+IWL.US,D,20210216,000000,92.7625,92.8002,92.188,92.4301,29497.786942603,0
+IWL.US,D,20210217,000000,91.7651,92.4578,91.7066,92.4003,122296.09945868,0
+IWL.US,D,20210218,000000,91.6967,92.1948,91.3771,92.0371,41304.157256198,0
+IWL.US,D,20210219,000000,92.3616,92.3616,91.521,91.5885,34910.215668645,0
+IWL.US,D,20210222,000000,90.9147,91.3444,90.7391,90.7688,34074.821251611,0
+IWL.US,D,20210223,000000,90.0355,91.144,89.3598,90.873,57151.458344588,0
+IWL.US,D,20210224,000000,90.6508,91.8038,90.1715,91.7433,22918.426087579,0
+IWL.US,D,20210225,000000,91.2958,91.6967,89.1662,89.5869,41148.96939103,0
+IWL.US,D,20210226,000000,90.1149,90.2241,88.6274,89.058,371174.10350949,0
+IWL.US,D,20210301,000000,90.3978,91.4615,90.2786,91.2085,54823.640367087,0
+IWL.US,D,20210302,000000,91.4328,91.4328,90.4563,90.494,153532.19203382,0
+IWL.US,D,20210303,000000,90.3581,90.5039,89.1365,89.1563,62159.793993151,0
+IWL.US,D,20210304,000000,89.1067,89.7517,86.9771,88.022,87529.986807683,0
+IWL.US,D,20210305,000000,89.067,89.8212,87.4237,89.6853,57397.340416671,0
+IWL.US,D,20210308,000000,90.1625,90.3779,88.8914,88.9608,46900.997536302,0
+IWL.US,D,20210309,000000,90.1625,91.1211,89.9958,90.5327,58905.8873917,0
+IWL.US,D,20210310,000000,91.2085,91.3345,90.6706,90.9435,42932.622127038,0
+IWL.US,D,20210311,000000,91.7453,92.4301,91.5012,91.9706,85569.984224895,0
+IWL.US,D,20210312,000000,91.4228,91.9379,91.2859,91.9379,41555.077895331,0
+IWL.US,D,20210315,000000,92.0976,92.4301,91.4813,92.4301,46910.066956993,0
+IWL.US,D,20210316,000000,92.6841,92.948,92.3715,92.5372,31268.339404278,0
+IWL.US,D,20210317,000000,92.0182,92.958,91.8823,92.6941,32950.213085858,0
+IWL.US,D,20210318,000000,91.9805,92.3914,91.14,91.2541,24463.250745376,0
+IWL.US,D,20210319,000000,91.3146,91.4426,90.6409,91.149,30737.274437116,0
+IWL.US,D,20210322,000000,91.1301,92.2544,91.1301,91.917,20064.581709967,0
+IWL.US,D,20210323,000000,91.8823,92.3169,91.3643,91.3693,112634.14328193,0
+IWL.US,D,20210324,000000,91.795,92.0768,90.9733,90.9733,97325.968867981,0
+IWL.US,D,20210325,000000,90.6498,91.4446,90.2082,91.2194,72907.057512653,0
+IWL.US,D,20210326,000000,91.5727,92.7049,91.4546,92.6801,30251.556573413,0
+IWL.US,D,20210329,000000,92.4251,92.9054,92.0619,92.7436,41884.600180457,0
+IWL.US,D,20210330,000000,92.5323,92.562,92.0421,92.3566,60006.31043561,0
+IWL.US,D,20210331,000000,92.6801,93.2735,92.5918,92.8855,50984.252274325,0
+IWL.US,D,20210401,000000,93.5623,93.9245,93.4541,93.9245,50403.809350066,0
+IWL.US,D,20210405,000000,94.5229,95.4517,94.5229,95.4081,206535.90198214,0
+IWL.US,D,20210406,000000,95.3078,95.5431,95.1104,95.2592,97620.221183751,0
+IWL.US,D,20210407,000000,95.2096,95.553,95.1679,95.5033,34741.927529147,0
+IWL.US,D,20210408,000000,96.0144,96.0432,95.7395,96.0045,49179.437556704,0
+IWL.US,D,20210409,000000,95.9053,96.7676,95.9053,96.7378,41000.835519735,0
+IWL.US,D,20210412,000000,96.7002,96.8162,96.5334,96.7279,30126.600110552,0
+IWL.US,D,20210413,000000,96.8371,97.367,96.7874,97.2301,32322.407631319,0
+IWL.US,D,20210414,000000,97.2698,97.3471,96.6217,96.6912,84055.390969404,0
+IWL.US,D,20210415,000000,97.4146,97.8741,97.3947,97.8542,59619.348486103,0
+IWL.US,D,20210416,000000,98.2839,98.2839,97.7679,98.139,20666.186615841,0
+IWL.US,D,20210419,000000,97.9534,98.023,97.362,97.6418,37429.499194079,0
+IWL.US,D,20210420,000000,97.4245,97.5536,96.6813,96.9918,36509.456850591,0
+IWL.US,D,20210421,000000,96.8768,97.7768,96.7676,97.748,27372.519360546,0
+IWL.US,D,20210422,000000,97.758,97.8443,96.582,96.8371,43292.37581447,0
+IWL.US,D,20210423,000000,96.8966,98.1291,96.8966,97.8254,44972.23406923,0
+IWL.US,D,20210426,000000,98.0606,98.1102,97.8641,98.013,42795.573103255,0
+IWL.US,D,20210427,000000,98.1549,98.2938,97.6716,97.9534,36415.739503445,0
+IWL.US,D,20210428,000000,98.1291,98.2541,97.8542,97.8542,19532.509029395,0
+IWL.US,D,20210429,000000,98.6491,98.6491,97.6617,98.4705,39291.75357608,0
+IWL.US,D,20210430,000000,97.9534,98.1291,97.8056,97.8542,29313.375388541,0
+IWL.US,D,20210503,000000,98.4705,98.5499,97.9633,98.0904,27683.90280429,0
+IWL.US,D,20210504,000000,97.5039,97.5039,96.5533,97.2786,36943.781330376,0
+IWL.US,D,20210505,000000,97.7778,97.7778,97.2886,97.2985,13605.138750754,0
+IWL.US,D,20210506,000000,97.4345,98.1747,97.0137,98.1747,23040.35941021,0
+IWL.US,D,20210507,000000,98.401,99.0261,98.3236,98.8277,38337.448976646,0
+IWL.US,D,20210510,000000,98.8277,98.8277,97.6716,97.6815,81585.485401068,0
+IWL.US,D,20210511,000000,96.4342,97.0028,96.063,96.8371,56942.861668682,0
+IWL.US,D,20210512,000000,96.1315,96.3379,94.7968,94.9357,71489.204744539,0
+IWL.US,D,20210513,000000,95.2592,96.3965,95.2592,96.0045,28725.87847041,0
+IWL.US,D,20210514,000000,96.8271,97.5923,96.7775,97.4543,13082.135490874,0
+IWL.US,D,20210517,000000,97.101,97.2985,96.593,97.1307,42845.958773763,0
+IWL.US,D,20210518,000000,97.1407,97.2301,96.328,96.3767,18493.556503507,0
+IWL.US,D,20210519,000000,95.298,96.1315,94.9258,96.1117,21323.215759274,0
+IWL.US,D,20210520,000000,96.2585,97.5237,96.2585,97.1804,58370.791570898,0
+IWL.US,D,20210521,000000,97.6518,97.8443,97.0712,97.0712,19119.346531224,0
+IWL.US,D,20210524,000000,97.6319,98.392,97.6319,98.139,20199.61530693,0
+IWL.US,D,20210525,000000,98.4507,98.5102,97.9435,98.0328,35941.106487254,0
+IWL.US,D,20210526,000000,98.1003,98.2839,97.9138,98.1003,25111.210468117,0
+IWL.US,D,20210527,000000,98.4407,98.4407,98.023,98.023,49092.77420343,0
+IWL.US,D,20210528,000000,98.4109,98.5796,98.2045,98.2045,46891.92811561,0
+IWL.US,D,20210601,000000,98.8674,98.8674,97.9733,98.023,28089.00359518,0
+IWL.US,D,20210602,000000,98.139,98.401,97.9833,98.2442,25031.601108713,0
+IWL.US,D,20210603,000000,97.6418,98.1202,97.3769,97.8443,20129.075368218,0
+IWL.US,D,20210604,000000,98.3533,98.8079,98.3136,98.8079,17943.344981552,0
+IWL.US,D,20210607,000000,98.788,98.8277,98.5598,98.8079,19350.112902154,0
+IWL.US,D,20210608,000000,99.0261,99.0261,98.3722,98.7285,30786.652394215,0
+IWL.US,D,20210609,000000,98.9071,99.0063,98.6491,98.6491,94306.8594911,0
+IWL.US,D,20210610,000000,99.0361,99.4033,98.9071,99.2246,17713.586324033,0
+IWL.US,D,20210611,000000,99.4231,99.4231,99.0361,99.3338,15969.234411022,0
+IWL.US,D,20210614,000000,99.433,99.7306,99.1949,99.7306,14846.641672088,0
+IWL.US,D,20210615,000000,99.8599,99.8599,99.3735,99.4231,96464.373902283,0
+IWL.US,D,20210616,000000,99.6808,99.6808,98.5796,98.9468,18453.2479671,0
+IWL.US,D,20210617,000000,98.8177,99.3834,98.6888,99.175,118787.24136445,0
+IWL.US,D,20210618,000000,98.53,98.53,97.9534,98.0031,19509.331620962,0
+IWL.US,D,20210621,000000,98.3533,99.2346,98.2045,99.1949,20674.248323123,0
+IWL.US,D,20210622,000000,99.2346,99.9883,99.1552,99.8102,18392.785162489,0
+IWL.US,D,20210623,000000,99.84,99.9982,99.641,99.641,38232.646781988,0
+IWL.US,D,20210624,000000,100.177,100.395,100.177,100.187,31601.892543046,0
+IWL.US,D,20210625,000000,100.346,100.594,100.267,100.485,50622.483160074,0
+IWL.US,D,20210628,000000,100.723,100.842,100.535,100.842,27005.711679244,0
+IWL.US,D,20210629,000000,100.922,101.031,100.872,100.922,13501.344269507,0
+IWL.US,D,20210630,000000,100.792,101.07,100.762,101.06,34147.376617145,0
+IWL.US,D,20210701,000000,101.16,101.467,101.06,101.467,52075.605897544,0
+IWL.US,D,20210702,000000,101.736,102.4,101.616,102.381,61317.345582246,0
+IWL.US,D,20210706,000000,102.47,102.47,101.646,102.381,63692.526090025,0
+IWL.US,D,20210707,000000,102.549,102.768,102.221,102.688,78890.859742264,0
+IWL.US,D,20210708,000000,101.249,102.013,101.15,101.884,98095.861913353,0
+IWL.US,D,20210709,000000,102.261,102.926,102.162,102.866,19565.763571932,0
+IWL.US,D,20210712,000000,102.956,103.293,102.946,103.253,26215.664365667,0
+IWL.US,D,20210713,000000,103.145,103.61,103.035,103.065,53623.45369557,0
+IWL.US,D,20210714,000000,103.64,103.64,103.025,103.263,27988.232254162,0
+IWL.US,D,20210715,000000,103.045,103.115,102.509,102.906,24605.33833621,0
+IWL.US,D,20210716,000000,103.273,103.273,102.172,102.172,22226.12697479,0
+IWL.US,D,20210719,000000,101.011,101.1,100.148,100.664,60244.130800411,0
+IWL.US,D,20210720,000000,100.952,102.42,100.753,102.113,39784.525433656,0
+IWL.US,D,20210721,000000,102.321,102.906,102.321,102.876,71506.335872512,0
+IWL.US,D,20210722,000000,103.015,103.293,102.886,103.213,16494.253097722,0
+IWL.US,D,20210723,000000,103.72,104.365,103.61,104.275,33508.486315094,0
+IWL.US,D,20210726,000000,104.147,104.544,104.137,104.544,15418.015175657,0
+IWL.US,D,20210727,000000,104.295,104.295,103.283,103.968,27892.499480196,0
+IWL.US,D,20210728,000000,104.037,104.236,103.74,103.978,23804.206175122,0
+IWL.US,D,20210729,000000,104.216,104.484,104.216,104.236,23550.262395758,0
+IWL.US,D,20210730,000000,103.551,103.899,103.472,103.601,11463.747754136,0
+IWL.US,D,20210802,000000,104.207,104.207,103.432,103.462,114039.90348912,0
+IWL.US,D,20210803,000000,103.69,104.226,103.233,104.207,22918.426087579,0
+IWL.US,D,20210804,000000,103.948,104.127,103.81,103.918,37120.131177157,0
+IWL.US,D,20210805,000000,104.187,104.524,103.889,104.474,65136.579406804,0
+IWL.US,D,20210806,000000,104.594,104.662,104.454,104.604,16583.939591228,0
+IWL.US,D,20210809,000000,104.662,104.662,104.365,104.584,12949.117320731,0
+IWL.US,D,20210810,000000,104.762,104.782,104.375,104.574,35299.193044973,0
+IWL.US,D,20210811,000000,104.921,104.921,104.484,104.702,18132.795102664,0
+IWL.US,D,20210812,000000,104.782,105.109,104.494,105.109,44343.420901281,0
+IWL.US,D,20210813,000000,105.238,105.318,105.189,105.318,15866.447643184,0
+IWL.US,D,20210816,000000,105.01,105.665,104.514,105.665,18579.212143372,0
+IWL.US,D,20210817,000000,104.961,105.189,104.295,104.931,43771.039684303,0
+IWL.US,D,20210818,000000,104.672,105,103.869,103.869,17420.341721672,0
+IWL.US,D,20210819,000000,103.125,104.285,102.876,103.968,28896.182036729,0
+IWL.US,D,20210820,000000,104.236,104.931,104.027,104.871,44247.688127315,0
+IWL.US,D,20210823,000000,105.238,106.061,105.238,105.834,44567.13327834,0
+IWL.US,D,20210824,000000,105.983,106.101,105.863,105.923,31991.877632783,0
+IWL.US,D,20210825,000000,106.081,106.141,105.923,105.983,42847.974200583,0
+IWL.US,D,20210826,000000,105.923,106.071,105.476,105.476,115394.27031239,0
+IWL.US,D,20210827,000000,105.724,106.38,105.566,106.35,25953.658879022,0
+IWL.US,D,20210830,000000,106.528,107.094,106.528,106.955,16496.268524543,0
+IWL.US,D,20210831,000000,106.995,106.995,106.568,106.747,44869.447301392,0
+IWL.US,D,20210901,000000,106.905,107.114,106.747,106.767,157882.49082554,0
+IWL.US,D,20210902,000000,107.104,107.253,106.747,106.995,16414.643738319,0
+IWL.US,D,20210903,000000,106.895,107.163,106.687,107.055,27040.981648599,0
+IWL.US,D,20210907,000000,107.094,107.094,106.657,106.895,105731.30642223,0
+IWL.US,D,20210908,000000,106.757,106.836,106.241,106.677,39894.366195365,0
+IWL.US,D,20210909,000000,106.638,107.015,106.161,106.171,29072.53188351,0
+IWL.US,D,20210910,000000,106.677,106.697,105.298,105.318,48446.829907509,0
+IWL.US,D,20210913,000000,105.983,105.983,105.049,105.516,24179.075563706,0
+IWL.US,D,20210914,000000,105.933,105.973,104.822,105.02,26997.649971962,0
+IWL.US,D,20210915,000000,105.219,106.023,104.941,105.923,40406.284607733,0
+IWL.US,D,20210916,000000,105.626,105.873,105.089,105.744,14539.289081986,0
+IWL.US,D,20210917,000000,105.665,105.714,104.682,104.782,81732.611558954,0
+IWL.US,D,20210920,000000,103.383,103.492,101.746,103.045,39294.776716311,0
+IWL.US,D,20210921,000000,103.522,103.8,102.886,103.015,1066616.2744251,0
+IWL.US,D,20210922,000000,103.551,104.285,103.233,103.889,132989.95416744,0
+IWL.US,D,20210923,000000,104.405,105.417,104.305,105.079,21170.043320928,0
+IWL.US,D,20210924,000000,104.722,105.318,104.564,105.238,16170.777093057,0
+IWL.US,D,20210927,000000,104.99,105.049,104.652,104.841,18683.006624619,0
+IWL.US,D,20210928,000000,103.948,104.087,102.539,102.638,26932.148600301,0
+IWL.US,D,20210929,000000,102.966,103.393,102.688,102.738,35372.756123915,0
+IWL.US,D,20210930,000000,103.175,103.313,101.586,101.646,42268.538989733,0
+IWL.US,D,20211001,000000,101.974,103.105,101.229,102.768,50194.204960749,0
+IWL.US,D,20211004,000000,102.45,102.598,100.723,101.239,57246.183405145,0
+IWL.US,D,20211005,000000,101.676,102.946,101.596,102.41,24877.420956957,0
+IWL.US,D,20211006,000000,101.557,102.966,101.179,102.946,126752.20815846,0
+IWL.US,D,20211007,000000,103.73,104.464,103.72,103.78,38958.200437313,0
+IWL.US,D,20211008,000000,104.127,104.127,103.561,103.63,67798.958236483,0
+IWL.US,D,20211011,000000,103.522,104.147,102.876,102.876,20401.157988965,0
+IWL.US,D,20211012,000000,103.185,103.185,102.381,102.569,29237.796882778,0
+IWL.US,D,20211013,000000,102.906,102.996,102.162,102.926,42277.608410425,0
+IWL.US,D,20211014,000000,104.077,104.662,103.938,104.662,17496.927940845,0
+IWL.US,D,20211015,000000,105.219,105.606,105.079,105.586,22389.376547238,0
+IWL.US,D,20211018,000000,105.159,105.983,105.059,105.973,55777.944966521,0
+IWL.US,D,20211019,000000,106.419,106.786,106.241,106.776,34374.112134433,0
+IWL.US,D,20211020,000000,107.015,107.153,106.776,107.094,17154.305381386,0
+IWL.US,D,20211021,000000,106.985,107.452,106.925,107.452,27754.442743002,0
+IWL.US,D,20211022,000000,107.302,107.52,106.707,107.243,206788.8380481,0
+IWL.US,D,20211025,000000,107.53,107.917,107.064,107.809,17762.964281131,0
+IWL.US,D,20211026,000000,108.344,108.652,108.017,108.106,34394.266402637,0
+IWL.US,D,20211027,000000,108.225,108.434,107.729,107.729,26595.572321303,0
+IWL.US,D,20211028,000000,108.126,108.741,108.057,108.721,41106.645427803,0
+IWL.US,D,20211029,000000,108.037,109.108,107.809,109.009,22829.747307483,0
+IWL.US,D,20211101,000000,109.366,109.366,108.662,109.098,27476.313841795,0
+IWL.US,D,20211102,000000,109.108,109.545,109.098,109.476,43660.191209184,0
+IWL.US,D,20211103,000000,109.436,110.319,109.268,110.23,28548.520910219,0
+IWL.US,D,20211104,000000,110.498,110.805,110.348,110.805,20473.713354498,0
+IWL.US,D,20211105,000000,111.242,111.619,110.875,111.172,44692.089741201,0
+IWL.US,D,20211108,000000,111.272,111.44,111.054,111.192,52814.259827201,0
+IWL.US,D,20211109,000000,111.411,111.411,110.448,110.706,135205.91595641,0
+IWL.US,D,20211110,000000,110.21,110.706,109.406,109.823,37263.226481401,0
+IWL.US,D,20211111,000000,110.329,110.329,109.773,109.793,21627.545209147,0
+IWL.US,D,20211112,000000,109.922,110.657,109.853,110.657,25344.999979277,0
+IWL.US,D,20211115,000000,110.944,110.984,110.418,110.577,29705.375905099,0
+IWL.US,D,20211116,000000,110.498,111.361,110.498,111.054,57255.252825836,0
+IWL.US,D,20211117,000000,111.063,111.063,110.865,110.875,19312.827505977,0
+IWL.US,D,20211118,000000,111.202,111.48,110.617,111.381,40022.345798457,0
+IWL.US,D,20211119,000000,111.539,111.768,111.262,111.351,272653.99425045,0
+IWL.US,D,20211122,000000,111.807,112.344,110.795,110.795,31565.614860279,0
+IWL.US,D,20211123,000000,110.657,111.044,110.15,110.954,48118.315335792,0
+IWL.US,D,20211124,000000,110.468,111.242,110.23,111.242,44367.606023125,0
+IWL.US,D,20211126,000000,109.634,109.883,108.592,108.801,30189.078341982,0
+IWL.US,D,20211129,000000,110.14,110.637,109.634,110.339,41882.584753637,0
+IWL.US,D,20211130,000000,109.743,110.19,108.304,108.474,51036.653371655,0
+IWL.US,D,20211201,000000,109.704,110.319,107.025,107.133,35991.492157762,0
+IWL.US,D,20211202,000000,106.905,108.771,106.905,108.414,144252.15923953,0
+IWL.US,D,20211203,000000,108.881,108.881,106.4,107.392,51038.668798475,0
+IWL.US,D,20211206,000000,107.927,109.039,107.362,108.602,321257.01973654,0
+IWL.US,D,20211207,000000,110.081,111.093,110.061,110.934,39904.443329466,0
+IWL.US,D,20211208,000000,111.132,111.341,110.647,111.302,147097.94190987,0
+IWL.US,D,20211209,000000,111.044,111.152,110.537,110.537,14433.479173917,0
+IWL.US,D,20211210,000000,111.182,111.669,110.745,111.669,74534.514670083,0
+IWL.US,D,20211213,000000,111.539,111.539,110.577,110.637,20435.420244911,0
+IWL.US,D,20211214,000000,109.644,110.2,109.098,109.803,66153.36223767,0
+IWL.US,D,20211215,000000,109.922,111.748,109.248,111.709,51697.713368728,0
+IWL.US,D,20211216,000000,112.174,112.184,110.19,110.607,69088.831401505,0
+IWL.US,D,20211217,000000,109.743,110.488,108.929,109.496,44985.334343562,0
+IWL.US,D,20211220,000000,108.215,108.394,107.51,108.384,91474.177095102,0
+IWL.US,D,20211221,000000,109.228,110.28,108.523,110.24,236760.25029347,0
+IWL.US,D,20211222,000000,110.23,111.401,110.14,111.351,51497.178400103,0
+IWL.US,D,20211223,000000,111.709,112.413,111.52,112.096,33299.889639188,0
+IWL.US,D,20211227,000000,112.353,113.583,112.344,113.555,33029.822445262,0
+IWL.US,D,20211228,000000,113.792,113.892,113.286,113.425,57302.615356114,0
+IWL.US,D,20211229,000000,113.525,113.743,113.197,113.505,32189.389461176,0
+IWL.US,D,20211230,000000,113.583,113.862,113.098,113.236,21323.215759274,0
+IWL.US,D,20211231,000000,113.138,113.366,112.741,112.76,31062.765868602,0
+IWL.US,D,20220103,000000,112.998,113.713,112.611,113.713,103848.89777204,0
+IWL.US,D,20220104,000000,114.02,114.12,113.068,113.465,145441.26106354,0
+IWL.US,D,20220105,000000,113.207,113.385,111.192,111.232,53731.279030459,0
+IWL.US,D,20220106,000000,110.845,111.559,110.428,110.974,100630.26113994,0
+IWL.US,D,20220107,000000,110.974,111.232,110.19,110.587,60175.606288519,0
+IWL.US,D,20220110,000000,109.803,110.597,108.275,110.498,119676.04459223,0
+IWL.US,D,20220111,000000,110.518,111.549,109.833,111.539,41985.371521474,0
+IWL.US,D,20220112,000000,112.106,112.373,111.44,111.827,51245.25004756,0
+IWL.US,D,20220113,000000,112.274,112.314,109.922,110.18,86285.460746118,0
+IWL.US,D,20220114,000000,109.406,110.358,109.208,110.28,76015.853383038,0
+IWL.US,D,20220118,000000,109.158,109.158,108.146,108.284,46213.736990563,0
+IWL.US,D,20220119,000000,108.632,109.108,107.173,107.193,264872.43129709,0
+IWL.US,D,20220120,000000,107.829,108.831,106.033,106.101,98147.255297273,0
+IWL.US,D,20220121,000000,105.655,106.201,103.988,104.017,140446.02568931,0
+IWL.US,D,20220124,000000,102.341,104.295,99.7306,104.167,218342.27229574,0
+IWL.US,D,20220125,000000,102.738,104.207,101.369,102.876,102797.85268522,0
+IWL.US,D,20220126,000000,104.762,105.278,101.784,102.807,306452.70202768,0
+IWL.US,D,20220127,000000,103.859,104.594,102.122,102.39,142487.65305833,0
+IWL.US,D,20220128,000000,102.718,105.059,101.616,104.99,354407.76779102,0
+IWL.US,D,20220131,000000,105.02,107.064,104.623,107.035,96701.186553673,0
+IWL.US,D,20220201,000000,107.442,107.877,106.35,107.789,108371.5155569,0
+IWL.US,D,20220202,000000,108.533,108.9,107.739,108.761,77972.832825596,0
+IWL.US,D,20220203,000000,106.935,107.462,105.724,105.913,179572.51426613,0
+IWL.US,D,20220204,000000,106.081,107.56,105.486,106.687,70628.617492251,0
+IWL.US,D,20220207,000000,106.806,107.074,105.923,106.201,80903.263422381,0
+IWL.US,D,20220208,000000,106.061,107.233,105.695,107.045,104154.23493531,0
+IWL.US,D,20220209,000000,108.047,108.533,107.977,108.444,79443.08669104,0
+IWL.US,D,20220210,000000,107.045,108.474,106.091,106.548,136356.72467082,0
+IWL.US,D,20220211,000000,106.588,107.025,103.948,104.325,250499.41492778,0
+IWL.US,D,20220214,000000,104.097,104.652,103.223,104.008,194524.96584628,0
+IWL.US,D,20220215,000000,105.278,105.814,105.01,105.724,83512.23344132,0
+IWL.US,D,20220216,000000,105.288,106.052,104.722,105.834,109504.18542993,0
+IWL.US,D,20220217,000000,104.961,105.099,103.333,103.452,103221.09231749,0
+IWL.US,D,20220218,000000,103.502,103.76,102.113,102.638,106755.14324697,0
+IWL.US,D,20220222,000000,102.013,102.886,100.703,101.586,129040.72531297,0
+IWL.US,D,20220223,000000,102.371,102.479,99.641,99.7107,216215.99700027,0
+IWL.US,D,20220224,000000,97.0653,101.447,96.9174,101.279,268778.32847492,0
+IWL.US,D,20220225,000000,101.646,103.502,101.279,103.502,488179.70756475,0
+IWL.US,D,20220228,000000,102.351,103.67,101.974,103.293,168880.67498418,0
+IWL.US,D,20220301,000000,103.085,103.462,101.269,101.864,124032.3896644,0
+IWL.US,D,20220302,000000,102.41,104.017,102.132,103.68,174447.28386198,0
+IWL.US,D,20220303,000000,104.216,104.375,102.579,102.986,193448.72792421,0
+IWL.US,D,20220304,000000,102.211,102.361,101.15,102.063,108456.16348335,0
+IWL.US,D,20220307,000000,101.894,101.974,99.0261,99.0957,275319.39622036,0
+IWL.US,D,20220308,000000,98.9666,100.792,97.9564,98.273,98405.229930277,0
+IWL.US,D,20220309,000000,100.346,101.398,100.078,100.902,117269.62496873,0
+IWL.US,D,20220310,000000,99.9196,100.604,99.2346,100.355,81992.601618778,0
+IWL.US,D,20220311,000000,101.06,101.14,98.9865,99.0957,87461.462295791,0
+IWL.US,D,20220314,000000,99.1155,100.018,98.016,98.2928,93139.92736212,0
+IWL.US,D,20220315,000000,98.8079,100.644,98.6888,100.495,66886.977600276,0
+IWL.US,D,20220316,000000,101.467,102.836,100.267,102.797,115275.36012999,0
+IWL.US,D,20220317,000000,102.42,104.177,102.321,104.177,131775.65950817,0
+IWL.US,D,20220318,000000,103.75,105.476,103.71,105.357,58570.318826112,0
+IWL.US,D,20220321,000000,105.288,105.834,104.614,105.357,60159.482873957,0
+IWL.US,D,20220322,000000,105.685,106.925,105.685,106.707,221876.32322522,0
+IWL.US,D,20220323,000000,106.121,106.528,105.367,105.367,36722.084380138,0
+IWL.US,D,20220324,000000,105.933,107.005,105.616,107.005,54474.971527167,0
+IWL.US,D,20220325,000000,107.064,107.472,106.478,107.412,82870.31999904,0
+IWL.US,D,20220328,000000,107.302,108.344,107.035,108.334,33848.085734323,0
+IWL.US,D,20220329,000000,109.208,109.753,108.682,109.664,98222.833803035,0
+IWL.US,D,20220330,000000,109.386,109.456,108.513,108.969,66985.733514472,0
+IWL.US,D,20220331,000000,108.91,108.91,107.193,107.253,86967.682724806,0
+IWL.US,D,20220401,000000,107.58,107.6,106.712,107.55,81410.143267699,0
+IWL.US,D,20220404,000000,107.56,108.622,107.382,108.562,95518.13101013,0
+IWL.US,D,20220405,000000,108.205,108.731,106.865,107.143,185811.26798851,0
+IWL.US,D,20220406,000000,105.953,106.518,105.189,105.963,112659.33611719,0
+IWL.US,D,20220407,000000,105.645,106.935,105.248,106.4,88496.383968039,0
+IWL.US,D,20220408,000000,106.25,106.697,105.814,106.023,61747.63920839,0
+IWL.US,D,20220411,000000,105.219,105.288,103.978,104.057,246315.38884874,0
+IWL.US,D,20220412,000000,104.971,105.357,103.323,103.72,263436.43968759,0
+IWL.US,D,20220413,000000,103.65,105.039,103.581,104.921,131709.1504231,0
+IWL.US,D,20220414,000000,104.921,105.069,103.432,103.482,56942.861668682,0
+IWL.US,D,20220418,000000,103.223,103.859,102.906,103.403,107240.86111068,0
+IWL.US,D,20220419,000000,103.353,105.263,103.353,105.119,55795.076094495,0
+IWL.US,D,20220420,000000,105.526,105.586,104.604,104.802,227278.67481715,0
+IWL.US,D,20220421,000000,105.665,106.141,103.025,103.273,72946.35833565,0
+IWL.US,D,20220422,000000,102.946,103.025,100.277,100.425,103519.37548691,0
+IWL.US,D,20220425,000000,99.7803,101.15,98.8972,101.11,138766.16743455,0
+IWL.US,D,20220426,000000,100.485,100.505,98.0835,98.1232,73234.564370959,0
+IWL.US,D,20220427,000000,98.3116,99.651,97.8452,98.3513,111678.83096909,0
+IWL.US,D,20220428,000000,99.6022,101.396,98.7086,100.991,156030.31357765,0
+IWL.US,D,20220429,000000,99.9783,100.415,96.972,97.1209,155189.88059356,0
+IWL.US,D,20220502,000000,97.101,98.0438,95.5629,97.8354,240585.5303985,0
+IWL.US,D,20220503,000000,97.8849,98.6888,97.6021,98.1629,268660.42600593,0
+IWL.US,D,20220504,000000,98.3613,101.289,97.4682,101.1,179243.99969441,0
+IWL.US,D,20220505,000000,100.018,100.088,96.4461,97.3888,199829.56923743,0
+IWL.US,D,20220506,000000,96.8331,97.7659,95.5926,96.9423,375110.23208962,0
+IWL.US,D,20220509,000000,95.3445,95.6622,93.4194,93.8263,310779.82341096,0
+IWL.US,D,20220510,000000,95.3545,95.6522,93.1025,94.0347,497543.38057209,0
+IWL.US,D,20220511,000000,93.7866,95.0766,92.2782,92.4568,516263.67259288,0
+IWL.US,D,20220512,000000,91.534,93.0919,90.5217,92.2287,368051.19965136,0
+IWL.US,D,20220513,000000,93.2607,94.7284,93.1515,94.4514,122960.18259598,0
+IWL.US,D,20220516,000000,94.3324,95.0022,93.4988,94.0843,159383.9838067,0
+IWL.US,D,20220517,000000,95.5331,95.9797,94.6697,95.9797,208819.38056959,0
+IWL.US,D,20220518,000000,94.8186,94.8682,91.782,92.1293,153153.2917916,0
+IWL.US,D,20220519,000000,91.3354,92.3874,90.9087,91.4149,270110.52560318,0
+IWL.US,D,20220520,000000,92.2882,92.3774,89.2218,91.4248,203957.16336551,0
+IWL.US,D,20220523,000000,92.0202,93.3599,91.6431,93.211,288071.0017127,0
+IWL.US,D,20220524,000000,92.05,92.7149,90.8691,92.4073,350923.09481864,0
+IWL.US,D,20220525,000000,92.0698,93.7668,92.0202,93.3301,192214.27899675,0
+IWL.US,D,20220526,000000,93.3996,95.4736,93.3649,95.1064,58322.42132721,0
+IWL.US,D,20220527,000000,95.7217,97.4582,95.6522,97.4582,59382.535834713,0
+IWL.US,D,20220531,000000,97.1704,97.746,96.2526,96.9621,46244.976106279,0
+IWL.US,D,20220601,000000,97.5079,97.8354,95.682,96.2773,71255.415233378,0
+IWL.US,D,20220602,000000,96.0889,98.1033,95.6026,98.1033,114292.83955507,0
+IWL.US,D,20220603,000000,96.8728,97.2499,96.1682,96.3568,104463.60295224,0
+IWL.US,D,20220606,000000,97.3293,97.8354,96.327,96.6346,56418.850695392,0
+IWL.US,D,20220607,000000,95.6919,97.5873,95.6323,97.4979,54964.720244511,0
+IWL.US,D,20220608,000000,97.0911,97.5972,96.4411,96.5751,54307.691101078,0
+IWL.US,D,20220609,000000,96.2069,96.7542,94.2764,94.2764,64619.220149513,0
+IWL.US,D,20220610,000000,92.8434,92.8534,91.4901,91.4901,64953.857729561,0
+IWL.US,D,20220613,000000,89.0819,89.5496,87.7485,88.047,134370.55477741,0
+IWL.US,D,20220614,000000,88.4451,88.6142,87.0935,87.7783,127849.64409595,0
+IWL.US,D,20220615,000000,88.5446,90.2163,87.4898,89.1615,222132.0236684,0
+IWL.US,D,20220616,000000,87.1315,87.2111,85.7682,86.3852,134622.78910952,0
+IWL.US,D,20220617,000000,86.2658,87.3106,85.7583,86.6141,447673.73294972,0
+IWL.US,D,20220621,000000,87.8679,89.1814,87.8679,88.873,157238.46099831,0
+IWL.US,D,20220622,000000,87.7783,89.7685,87.7783,88.7635,158686.5473432,0
+IWL.US,D,20220623,000000,89.2411,89.888,88.5048,89.7387,157115.86104406,0
+IWL.US,D,20220624,000000,90.4552,92.5449,90.4552,92.5349,172207.7144289,0
+IWL.US,D,20220627,000000,92.8534,92.8534,91.8284,92.107,89068.866763787,0
+IWL.US,D,20220628,000000,92.5747,93.1121,90.0733,90.1069,91967.049288883,0
+IWL.US,D,20220629,000000,90.1666,90.6243,89.669,90.1666,73508.721750412,0
+IWL.US,D,20220630,000000,89.1814,90.0671,88.2162,89.3705,141855.18149271,0
+IWL.US,D,20220701,000000,89.2013,90.3258,88.5048,90.2761,113218.04299838,0
+IWL.US,D,20220705,000000,89.1118,90.5447,88.4252,90.5447,122647.18538152,0
+IWL.US,D,20220706,000000,90.5149,91.4553,90.1069,90.9229,153775.51474953,0
+IWL.US,D,20220707,000000,91.301,92.4454,91.301,92.2862,76738.527102581,0
+IWL.US,D,20220708,000000,91.7289,92.7041,91.5498,92.2961,244589.92348492,0
+IWL.US,D,20220711,000000,91.6692,91.7307,90.9527,91.1318,49314.324221219,0
+IWL.US,D,20220712,000000,91.0721,91.5995,89.888,90.2562,66210.004801811,0
+IWL.US,D,20220713,000000,89.0023,90.5049,88.863,89.8183,124948.44681788,0
+IWL.US,D,20220714,000000,88.7137,89.7785,88.0172,89.6292,100753.04437103,0
+IWL.US,D,20220715,000000,90.7836,91.3707,90.3557,91.3607,68764.505487938,0
+IWL.US,D,20220718,000000,92.117,92.2862,90.3059,90.5646,66977.76189237,0
+IWL.US,D,20220719,000000,91.5,93.0225,91.2513,92.9628,1311119.0828846,0
+IWL.US,D,20220720,000000,93.0026,93.9281,92.6743,93.5798,108120.09572036,0
+IWL.US,D,20220721,000000,93.4305,94.5252,92.8335,94.5252,59198.69430334,0
+IWL.US,D,20220722,000000,94.565,94.7739,93.0225,93.6097,109426.4886755,0
+IWL.US,D,20220725,000000,93.7788,93.7888,93.1221,93.6395,134449.94327238,0
+IWL.US,D,20220726,000000,93.1022,93.1917,92.1767,92.3459,79396.534307462,0
+IWL.US,D,20220727,000000,93.2912,95.2914,93.1818,94.9232,106420.77996102,0
+IWL.US,D,20220728,000000,95.0327,96.0576,94.1371,95.988,109730.97872581,0
+IWL.US,D,20220729,000000,96.396,97.6896,96.2168,97.5204,232337.96740102,0
+IWL.US,D,20220801,000000,96.9234,97.8687,96.7343,97.2418,47357.749541483,0
+IWL.US,D,20220802,000000,96.794,97.7692,96.3064,96.6248,65885.416398341,0
+IWL.US,D,20220803,000000,97.1224,98.615,97.1224,98.3364,56187.961000571,0
+IWL.US,D,20220804,000000,98.3364,98.505,97.8488,98.3464,37269.381174829,0
+IWL.US,D,20220805,000000,97.2418,98.2568,97.1771,98.0976,56778.852583358,0
+IWL.US,D,20220808,000000,98.4061,99.0131,97.6796,97.8986,42002.543343067,0
+IWL.US,D,20220809,000000,97.6896,97.7792,97.2349,97.4906,38687.319989984,0
+IWL.US,D,20220810,000000,99.2121,99.5803,98.8439,99.5106,59720.246567738,0
+IWL.US,D,20220811,000000,100.148,100.506,99.2519,99.431,49478.125799441,0
+IWL.US,D,20220812,000000,99.9385,101.103,99.64,101.093,31464.976783376,0
+IWL.US,D,20220815,000000,100.645,101.74,100.645,101.64,28854.200708411,0
+IWL.US,D,20220816,000000,101.342,102.163,101.128,101.789,51322.149701504,0
+IWL.US,D,20220817,000000,100.944,101.675,100.695,101.051,54505.728841414,0
+IWL.US,D,20220818,000000,101.073,101.461,100.745,101.322,30849.967176802,0
+IWL.US,D,20220819,000000,100.705,100.705,99.844,99.9783,79523.153932345,0
+IWL.US,D,20220822,000000,98.7544,98.7593,97.6796,97.809,31180.585086218,0
+IWL.US,D,20220823,000000,97.7294,98.3066,97.5204,97.6299,55254.392496475,0
+IWL.US,D,20220824,000000,97.5304,98.2071,97.411,97.9185,38664.206883855,0
+IWL.US,D,20220825,000000,98.227,99.2718,98.0777,99.2718,28790.89089597,0
+IWL.US,D,20220826,000000,99.1922,99.2718,95.8984,95.9183,50740.302377638,0
+IWL.US,D,20220829,000000,95.2416,95.8142,95.0028,95.2516,36248.384834504,0
+IWL.US,D,20220830,000000,95.5004,95.5402,93.6694,94.2167,53292.79322845,0
+IWL.US,D,20220831,000000,94.6446,94.9332,93.4604,93.4803,182038.82387515,0
+IWL.US,D,20220901,000000,92.8633,93.8783,92.3459,93.8385,52488.85910221,0
+IWL.US,D,20220902,000000,94.764,94.9232,92.3558,92.734,64478.531677421,0
+IWL.US,D,20220906,000000,93.0026,93.1221,91.8384,92.3757,69748.319874925,0
+IWL.US,D,20220907,000000,92.3061,94.0376,92.2016,93.8883,53941.970035388,0
+IWL.US,D,20220908,000000,93.2614,94.6247,93.0823,94.4754,92909.662051899,0
+IWL.US,D,20220909,000000,95.0526,96.2467,95.0327,96.0576,39052.105099766,0
+IWL.US,D,20220912,000000,96.6149,97.2119,96.5154,97.1124,53989.201165305,0
+IWL.US,D,20220913,000000,94.963,95.1013,92.5947,92.7837,239969.31209435,0
+IWL.US,D,20220914,000000,93.132,93.5524,92.4752,93.2415,27445.306152176,0
+IWL.US,D,20220915,000000,92.724,93.4803,91.9677,92.1767,38174.811984506,0
+IWL.US,D,20220916,000000,91.1219,91.6095,90.7039,91.5398,50640.815529515,0
+IWL.US,D,20220919,000000,90.6343,92.107,90.6343,92.0772,39743.488448332,0
+IWL.US,D,20220920,000000,91.1617,91.6493,90.5547,91.1916,48131.536137989,0
+IWL.US,D,20220921,000000,91.6991,92.2563,89.5596,89.6093,100813.3394305,0
+IWL.US,D,20220922,000000,89.4004,89.7536,88.8331,88.9924,48492.301577139,0
+IWL.US,D,20220923,000000,88.1167,88.1167,86.4051,87.44,108643.65782007,0
+IWL.US,D,20220926,000000,87.01,87.98,86.46,86.69,191791,0
+IWL.US,D,20220927,000000,87.58,88.07,86.04,86.46,113872,0
+IWL.US,D,20220928,000000,86.65,88.49,86.27,88.09,144232,0
+IWL.US,D,20220929,000000,87.19,87.23,85.49,86.21,165984,0
+IWL.US,D,20220930,000000,86.03,86.8907,84.8,84.9,116419,0
+IWL.US,D,20221003,000000,85.59,87.35,85.45,86.95,90167,0
+IWL.US,D,20221004,000000,88.27,89.57,88.27,89.55,170415,0
+IWL.US,D,20221005,000000,88.45,89.96,87.94,89.44,73058,0
+IWL.US,D,20221006,000000,89.13,89.82,88.49,88.61,87714,0
+IWL.US,D,20221007,000000,87.46,87.46,85.595,86.04,113117,0
+IWL.US,D,20221010,000000,86.19,86.28,84.74,85.31,36050,0
+IWL.US,D,20221011,000000,84.74,85.81,84.2,84.66,80537,0
+IWL.US,D,20221012,000000,84.77,85.24,84.46,84.55,233582,0
+IWL.US,D,20221013,000000,82.75,87.09,82.54,86.77,342454,0
+IWL.US,D,20221014,000000,87.33,87.71,84.68,84.79,99473,0
+IWL.US,D,20221017,000000,86.3,87.31,86.3,87.08,96645,0
+IWL.US,D,20221018,000000,88.89,89.08,87.2,87.99,68291,0
+IWL.US,D,20221019,000000,87.59,88.25,86.97,87.57,52728,0
+IWL.US,D,20221020,000000,87.38,88.5335,86.75,86.96,174970,0
+IWL.US,D,20221021,000000,86.7,89.15,86.59,89.04,65183,0
+IWL.US,D,20221024,000000,89.22,90.385,88.8399,90.13,83037,0
+IWL.US,D,20221025,000000,90.17,91.5501,90.1,91.53,49417,0
+IWL.US,D,20221026,000000,90.71,91.88,90.34,90.65,127071,0
+IWL.US,D,20221027,000000,90.78,91.1483,89.82,89.95,75618,0
+IWL.US,D,20221028,000000,89.78,92.15,89.78,92.13,58588,0
+IWL.US,D,20221031,000000,91.52,91.82,91.18,91.39,57555,0
+IWL.US,D,20221101,000000,92.23,92.33,90.55,90.84,383116,0
+IWL.US,D,20221102,000000,90.77,91.63,88.53,88.55,190459,0
+IWL.US,D,20221103,000000,87.63,88.2,87.24,87.47,84669,0
+IWL.US,D,20221104,000000,88.88,89.11,87.16,88.57,61159,0
+IWL.US,D,20221107,000000,88.9,89.65,88.55,89.53,392812,0
+IWL.US,D,20221108,000000,89.83,90.67,88.96,90.01,106067,0
+IWL.US,D,20221109,000000,89.4,89.66,88.03,88.08,50431,0
+IWL.US,D,20221110,000000,91.15,93,90.8418,92.88,123413,0
+IWL.US,D,20221111,000000,93.06,94.055,92.63,93.92,151139,0
+IWL.US,D,20221114,000000,93.46,94.28,93.13,93.18,46063,0
+IWL.US,D,20221115,000000,94.69,94.87,93.01,93.97,52071,0
+IWL.US,D,20221116,000000,93.56,93.7,93.115,93.25,243897,0
+IWL.US,D,20221117,000000,92.07,93.2261,92.0572,93.05,60032,0
+IWL.US,D,20221118,000000,93.71,93.71,92.741,93.42,20138,0
+IWL.US,D,20221121,000000,93.08,93.19,92.54,92.93,41062,0
+IWL.US,D,20221122,000000,93.29,94.205,93.01,94.19,217884,0
+IWL.US,D,20221123,000000,94.11,94.93,94.07,94.83,60570,0
+IWL.US,D,20221125,000000,94.57,94.88,94.57,94.6554,10569,0
+IWL.US,D,20221128,000000,94.01,94.38,93.09,93.3,51674,0
+IWL.US,D,20221129,000000,93.33,93.53,92.58,93.01,121327,0
+IWL.US,D,20221130,000000,93.04,96.06,92.66,96.02,87890,0
+IWL.US,D,20221201,000000,96.21,96.5,95.34,96.01,43698,0
+IWL.US,D,20221202,000000,94.63,95.87,94.63,95.86,76131,0
+IWL.US,D,20221205,000000,95.22,95.42,93.8896,94.19,40207,0
+IWL.US,D,20221206,000000,94.05,94.21,92.2294,92.69,39696,0
+IWL.US,D,20221207,000000,92.39,93.0499,92.27,92.5697,52458,0
+IWL.US,D,20221208,000000,92.91,93.4655,92.7,93.33,49672,0
+IWL.US,D,20221209,000000,93.02,93.6501,92.6621,92.6621,64547,0
+IWL.US,D,20221212,000000,92.76,93.92,92.74,93.92,24740,0
+IWL.US,D,20221213,000000,96.08,96.24,93.71,94.32,96785,0
+IWL.US,D,20221214,000000,94.245,95.11,93.17,93.74,49730,0
+IWL.US,D,20221215,000000,92.53,92.68,90.98,91.34,55751,0
+IWL.US,D,20221216,000000,90.76,91.0358,89.8,90.35,236007,0
+IWL.US,D,20221219,000000,90.43,90.43,89.127,89.54,94565,0
+IWL.US,D,20221220,000000,89.26,89.97,89.08,89.66,135176,0
+IWL.US,D,20221221,000000,90.15,91.22,90.15,90.92,245443,0
+IWL.US,D,20221222,000000,89.96,89.96,88.23,89.56,103533,0
+IWL.US,D,20221223,000000,89.42,90.035,88.93,90.02,69908,0
+IWL.US,D,20221227,000000,89.95,89.987,89.39,89.62,80319,0
+IWL.US,D,20221228,000000,89.6,90.01,88.53,88.6,74780,0
+IWL.US,D,20221229,000000,89.23,90.34,89.23,90.13,50875,0
+IWL.US,D,20221230,000000,89.45,89.97,89.03,89.97,54123,0
+IWL.US,D,20230103,000000,90.49,90.92,88.9391,89.58,406246,0
+IWL.US,D,20230104,000000,89.98,90.59,89.38,90.09,83858,0
+IWL.US,D,20230105,000000,89.69,89.69,88.98,89.07,51539,0
+IWL.US,D,20230106,000000,89.75,91.3,89.13,91.04,60123,0
+IWL.US,D,20230109,000000,91.64,92.395,90.97,91.01,34058,0
+IWL.US,D,20230110,000000,90.77,91.59,90.77,91.59,129849,0
+IWL.US,D,20230111,000000,91.97,92.82,91.79,92.82,68729,0
+IWL.US,D,20230112,000000,93.06,93.48,92.0297,93.18,92253,0
+IWL.US,D,20230113,000000,92.38,93.69,92.38,93.57,56507,0
+IWL.US,D,20230117,000000,93.49,93.92,93.23,93.38,42878,0
+IWL.US,D,20230118,000000,93.75,93.8475,91.88,91.93,178323,0
+IWL.US,D,20230119,000000,91.32,91.855,91,91.32,51703,0
+IWL.US,D,20230120,000000,91.73,93.1,91.33,93.1,57640,0
+IWL.US,D,20230123,000000,93.27,94.63,93.11,94.21,129505,0
+IWL.US,D,20230124,000000,93.83,94.29,92.965,94.17,107095,0
+IWL.US,D,20230125,000000,93.05,94.18,92.58,94.1,141884,0
+IWL.US,D,20230126,000000,94.72,95.19,94.045,95.19,38616,0
+IWL.US,D,20230127,000000,94.9,95.97,94.9,95.49,45388,0
+IWL.US,D,20230130,000000,94.73,95.19,94.12,94.19,50441,0
+IWL.US,D,20230131,000000,94.26,95.53,94.26,95.53,51148,0
+IWL.US,D,20230201,000000,95.21,97.21,94.55,96.51,115289,0
+IWL.US,D,20230202,000000,97.7,98.4157,97.1814,98.04,62346,0
+IWL.US,D,20230203,000000,96.83,98.21,96.65,97.05,280404,0
+IWL.US,D,20230206,000000,96.42,96.678,96,96.46,36617,0
+IWL.US,D,20230207,000000,96.31,98.04,96.03,97.78,62220,0
+IWL.US,D,20230208,000000,97.35,97.54,96.5446,96.6568,33987,0
+IWL.US,D,20230209,000000,97.55,97.55,95.79,95.79,72699,0
+IWL.US,D,20230210,000000,95.42,95.99,95.32,95.94,35094,0
+IWL.US,D,20230213,000000,96.2,97.08,96.1,97.07,16118,0
+IWL.US,D,20230214,000000,96.74,97.6,96.2452,97.13,54121,0
+IWL.US,D,20230215,000000,96.64,97.38,96.41,97.38,21659,0
+IWL.US,D,20230216,000000,96.25,97.16,95.95,95.97,301973,0
+IWL.US,D,20230217,000000,95.58,95.75,94.97,95.7,46339,0
+IWL.US,D,20230221,000000,94.76,94.96,93.8399,93.87,49925,0
+IWL.US,D,20230222,000000,94.03,94.33,93.457,93.72,70471,0
+IWL.US,D,20230223,000000,94.48,94.54,93.29,94.25,53025,0
+IWL.US,D,20230224,000000,93.14,93.37,92.645,93.17,27703,0
+IWL.US,D,20230227,000000,93.93,94.2408,93.3294,93.48,35590,0
+IWL.US,D,20230228,000000,93.33,93.8499,93.16,93.16,63006,0
+IWL.US,D,20230301,000000,92.98,93.21,92.5399,92.74,68582,0
+IWL.US,D,20230302,000000,92.26,93.5713,92.21,93.38,40656,0
+IWL.US,D,20230303,000000,93.82,94.99,93.74,94.98,26491,0
+IWL.US,D,20230306,000000,95.31,95.9,95.13,95.22,47351,0
+IWL.US,D,20230307,000000,95.16,95.22,93.7,93.74,33345,0
+IWL.US,D,20230308,000000,93.75,94.05,93.4247,93.87,507341,0
+IWL.US,D,20230309,000000,93.98,94.48,91.98,92.21,70999,0
+IWL.US,D,20230310,000000,92.1,92.62,90.77,91.03,46103,0
+IWL.US,D,20230313,000000,90.28,92.11,90.06,91.15,101927,0
+IWL.US,D,20230314,000000,92.38,93,91.6559,92.8,65922,0
+IWL.US,D,20230315,000000,91.38,92.46,91.17,92.44,135672,0
+IWL.US,D,20230316,000000,91.91,94.2,91.83,94.12,81098,0
+IWL.US,D,20230317,000000,94,94.2,92.86,93.28,66074,0
+IWL.US,D,20230320,000000,93.28,94,93.15,93.92,113046,0
+IWL.US,D,20230321,000000,94.81,95.29,94.42,95.1,66071,0
+IWL.US,D,20230322,000000,95.15,96.06,93.75,93.77,72055,0
+IWL.US,D,20230323,000000,94.16,95.05,93.2244,93.79,81208,0
+IWL.US,D,20230324,000000,93.32,94.3,93.02,94.26,81481,0
+IWL.US,D,20230327,000000,94.75,94.84,94.27,94.33,60009,0
+IWL.US,D,20230328,000000,94.17,94.21,93.735,94.11,47521,0
+IWL.US,D,20230329,000000,95.02,95.46,94.86,95.44,75696,0
+IWL.US,D,20230330,000000,96.04,96.05,95.55,96.02,41623,0
+IWL.US,D,20230331,000000,96.15,97.41,96.15,97.31,38354,0
+IWL.US,D,20230403,000000,97.17,97.81,97.17,97.78,44884,0
+IWL.US,D,20230404,000000,97.86,98.08,97.145,97.37,197021,0
+IWL.US,D,20230405,000000,97.3,97.34,96.78,97.14,115683,0
+IWL.US,D,20230406,000000,96.93,97.67,96.68,97.61,35878,0
+IWL.US,D,20230410,000000,96.96,97.6,96.7,97.6,37221,0
+IWL.US,D,20230411,000000,97.63,97.75,97.3,97.38,78108,0
+IWL.US,D,20230412,000000,97.91,97.95,96.88,97,50696,0
+IWL.US,D,20230413,000000,97.3,98.496,97.3,98.42,25089,0
+IWL.US,D,20230414,000000,98.26,98.77,97.74,98.29,60083,0
+IWL.US,D,20230417,000000,98.16,98.55,97.91,98.55,34048,0
+IWL.US,D,20230418,000000,99,99,98.3,98.57,35790,0
+IWL.US,D,20230419,000000,98.04,98.8,98.04,98.58,76180,0
+IWL.US,D,20230420,000000,97.78,98.442,97.66,97.96,81811,0
+IWL.US,D,20230421,000000,98.12,98.15,97.72,98.11,28567,0
+IWL.US,D,20230424,000000,97.97,98.27,97.73,98.12,30342,0
+IWL.US,D,20230425,000000,97.73,97.84,96.63,96.64,47256,0
+IWL.US,D,20230426,000000,97.11,97.22,96.26,96.37,184905,0
+IWL.US,D,20230427,000000,97.04,98.455,97.03,98.39,16999,0
+IWL.US,D,20230428,000000,98.18,99.15,98.18,99.13,39535,0
+IWL.US,D,20230501,000000,99.06,99.48,99.05,99.14,22846,0
+IWL.US,D,20230502,000000,98.94,98.94,97.46,98.04,71973,0
+IWL.US,D,20230503,000000,98.08,98.72,97.36,97.37,53183,0
+IWL.US,D,20230504,000000,96.97,97.14,96.39,96.67,57343,0
+IWL.US,D,20230505,000000,97.52,98.78,97.52,98.53,47775,0
+IWL.US,D,20230508,000000,98.55,98.75,98.43,98.64,28044,0
+IWL.US,D,20230509,000000,98.27,98.4899,98.2,98.23,34237,0
+IWL.US,D,20230510,000000,98.85,99.0413,97.8221,98.75,29847,0
+IWL.US,D,20230511,000000,98.64,98.755,98.2,98.66,29225,0
+IWL.US,D,20230512,000000,98.92,98.94,97.8959,98.46,24053,0
+IWL.US,D,20230515,000000,98.56,98.77,98.28,98.77,18974,0
+IWL.US,D,20230516,000000,98.47,98.79,98.28,98.32,35129,0
+IWL.US,D,20230517,000000,98.73,99.61,98.5,99.47,24859,0
+IWL.US,D,20230518,000000,99.48,100.5,99.48,100.5,39189,0
+IWL.US,D,20230519,000000,100.58,100.84,100.1,100.35,295261,0
+IWL.US,D,20230522,000000,100.34,100.74,100.15,100.38,22422,0
+IWL.US,D,20230523,000000,100.03,100.1919,99.2927,99.37,32186,0
+IWL.US,D,20230524,000000,98.88,98.99,98.42,98.68,51092,0
+IWL.US,D,20230525,000000,99.74,99.87,99.135,99.67,44960,0
+IWL.US,D,20230526,000000,99.83,101.305,99.83,101.09,57666,0
+IWL.US,D,20230530,000000,101.79,101.79,100.85,101.19,40258,0
+IWL.US,D,20230531,000000,100.83,101.065,100.42,100.71,199297,0
+IWL.US,D,20230601,000000,100.74,102.02,100.57,101.76,72509,0
+IWL.US,D,20230602,000000,102.34,103.24,102.27,103.05,39408,0
+IWL.US,D,20230605,000000,103.09,103.56,102.77,102.94,42127,0
+IWL.US,D,20230606,000000,102.76,103.14,102.64,103,58340,0
+IWL.US,D,20230607,000000,102.87,103.05,101.98,102.07,35637,0
+IWL.US,D,20230608,000000,102.12,102.9,102.12,102.83,29657,0
+IWL.US,D,20230609,000000,103.08,103.57,102.88,103.05,49603,0
+IWL.US,D,20230612,000000,103.28,104.07,103.14,104.03,38258,0
+IWL.US,D,20230613,000000,104.58,104.79,104.18,104.7,101881,0
+IWL.US,D,20230614,000000,104.78,105.18,104,104.85,93227,0
+IWL.US,D,20230615,000000,104.65,106.579,104.65,106.22,148441,0
+IWL.US,D,20230616,000000,106.74,106.74,105.72,105.84,211599,0
+IWL.US,D,20230620,000000,105.37,105.5983,104.83,105.35,112958,0
+IWL.US,D,20230621,000000,105.19,105.19,104.56,104.67,171665,0
+IWL.US,D,20230622,000000,104.36,105.27,104.36,105.25,24001,0
+IWL.US,D,20230623,000000,104.48,104.935,104.34,104.48,29842,0
+IWL.US,D,20230626,000000,104.43,104.745,103.7793,103.81,23750,0
+IWL.US,D,20230627,000000,104.09,105.06,103.97,104.9,28359,0
+IWL.US,D,20230628,000000,104.65,105.3,104.56,105.01,38142,0
+IWL.US,D,20230629,000000,104.98,105.3719,104.81,105.35,42628,0
+IWL.US,D,20230630,000000,106.08,106.85,106.08,106.64,38427,0
+IWL.US,D,20230703,000000,106.54,106.739,106.527,106.73,40062,0
+IWL.US,D,20230705,000000,106.35,106.8099,106.35,106.61,37625,0
+IWL.US,D,20230706,000000,105.7,105.872,105.175,105.79,59543,0
+IWL.US,D,20230707,000000,105.56,106.36,105.3077,105.33,25142,0
+IWL.US,D,20230710,000000,105.2,105.43,104.95,105.41,17929,0
+IWL.US,D,20230711,000000,105.64,106.11,105.31,106.04,28065,0
+IWL.US,D,20230712,000000,106.96,107.29,106.64,106.88,49089,0
+IWL.US,D,20230713,000000,107.53,108.0301,107.45,107.92,70891,0
+IWL.US,D,20230714,000000,108.25,108.47,107.82,107.89,16904,0
+IWL.US,D,20230717,000000,108.06,108.6199,107.9975,108.36,70100,0
+IWL.US,D,20230718,000000,108.36,109.44,108.23,109.24,37861,0
+IWL.US,D,20230719,000000,109.53,109.86,109.29,109.48,50278,0
+IWL.US,D,20230720,000000,109.08,109.4581,108.535,108.59,84088,0
+IWL.US,D,20230721,000000,109.12,109.12,108.5749,108.62,31739,0
+IWL.US,D,20230724,000000,108.89,109.3,108.76,109.12,40010,0
+IWL.US,D,20230725,000000,109.13,109.75,109.13,109.44,29109,0
+IWL.US,D,20230726,000000,109.18,109.71,109.03,109.38,31184,0
+IWL.US,D,20230727,000000,110.29,110.47,108.59,108.78,25106,0
+IWL.US,D,20230728,000000,109.61,110.12,109.61,109.94,15716,0
+IWL.US,D,20230731,000000,110.02,110.24,109.76,110.14,27935,0
+IWL.US,D,20230801,000000,109.8,109.97,109.7384,109.87,202042,0
+IWL.US,D,20230802,000000,109.03,109.09,108.059,108.21,50544,0
+IWL.US,D,20230803,000000,107.68,108.38,107.53,107.95,24379,0
+IWL.US,D,20230804,000000,108.51,108.948,107.35,107.42,31800,0
+IWL.US,D,20230807,000000,107.83,108.41,107.71,108.35,21254,0
+IWL.US,D,20230808,000000,107.85,108.05,107.2237,107.99,36697,0
+IWL.US,D,20230809,000000,108.13,108.13,106.99,107.09,17767,0
+IWL.US,D,20230810,000000,108.1369,108.6129,107.05,107.23,22946,0
+IWL.US,D,20230811,000000,106.76,107.3133,106.74,107.1,229974,0
+IWL.US,D,20230814,000000,106.86,107.83,106.86,107.82,25603,0
+IWL.US,D,20230815,000000,107.41,107.46,106.5102,106.67,25896,0
+IWL.US,D,20230816,000000,106.43,106.93,105.85,105.85,25537,0
+IWL.US,D,20230817,000000,106.16,106.17,104.98,105.2546,32225,0
+IWL.US,D,20230818,000000,104.27,105.38,104.27,105.13,27166,0
+IWL.US,D,20230821,000000,105.34,106.12,105,105.97,109609,0
+IWL.US,D,20230822,000000,106.47,106.47,105.55,105.67,49688,0
+IWL.US,D,20230823,000000,106.1,107.1,106.06,106.97,52328,0
+IWL.US,D,20230824,000000,107.39,107.39,105.36,105.36,54155,0
+IWL.US,D,20230825,000000,105.73,106.43,104.97,106.11,26992,0
+IWL.US,D,20230828,000000,106.7,106.95,106.32,106.81,26978,0
+IWL.US,D,20230829,000000,106.72,108.5099,106.72,108.46,40273,0
+IWL.US,D,20230830,000000,108.58,109.026,108.47,108.94,34158,0
+IWL.US,D,20230831,000000,109.08,109.38,108.81,108.84,26520,0
+IWL.US,D,20230901,000000,109.48,109.54,108.6358,108.93,15455,0
+IWL.US,D,20230905,000000,108.81,109.0733,108.6914,108.76,31356,0
+IWL.US,D,20230906,000000,108.5,108.5,107.45,107.89,42754,0
+IWL.US,D,20230907,000000,106.98,107.78,106.98,107.63,39072,0
+IWL.US,D,20230908,000000,107.63,108.1911,107.59,107.8105,18082,0
+IWL.US,D,20230911,000000,108.585,108.77,108.21,108.7,13478,0
+IWL.US,D,20230912,000000,108.46,108.6159,107.91,108.02,24561,0
+IWL.US,D,20230913,000000,108,108.5097,107.841,108.22,9283,0
+IWL.US,D,20230914,000000,108.82,109.34,108.56,109.12,26944,0
+IWL.US,D,20230915,000000,108.85,108.85,107.67,107.76,45951,0
+IWL.US,D,20230918,000000,107.59,108.1758,107.59,107.91,41046,0
+IWL.US,D,20230919,000000,107.54,107.73,107.0548,107.67,26133,0
+IWL.US,D,20230920,000000,107.93,107.98,106.5,106.5,29227,0
+IWL.US,D,20230921,000000,105.71,105.84,104.78,104.82,24789,0
+IWL.US,D,20230922,000000,105.05,105.4599,104.5007,104.56,38633,0
+IWL.US,D,20230925,000000,104.32,105.03,104.29,105.03,38295,0
+IWL.US,D,20230926,000000,103.97,103.97,102.88,103.08,59668,0
+IWL.US,D,20230927,000000,103.29,103.4064,102.17,103.05,41311,0
+IWL.US,D,20230928,000000,102.82,104.02,102.82,103.62,29703,0
+IWL.US,D,20230929,000000,104.2,104.3935,103.1,103.37,51252,0
+IWL.US,D,20231002,000000,103.35,103.8651,102.93,103.64,47038,0
+IWL.US,D,20231003,000000,103.18,103.465,101.905,102.22,67806,0
+IWL.US,D,20231004,000000,102.25,103.12,102.1313,102.98,31863,0
+IWL.US,D,20231005,000000,102.89,103.12,102.1701,102.9,32863,0
+IWL.US,D,20231006,000000,102.27,104.55,102.11,104.21,43882,0
+IWL.US,D,20231009,000000,103.82,105.02,103.73,104.84,81437,0
+IWL.US,D,20231010,000000,105.13,106.04,104.98,105.38,282241,0
+IWL.US,D,20231011,000000,105.69,105.88,105.23,105.87,64327,0
+IWL.US,D,20231012,000000,106.02,106.17,104.87,105.33,38137,0
+IWL.US,D,20231013,000000,105.68,105.99,104.425,104.82,103166,0
+IWL.US,D,20231016,000000,105.22,106.08,105.1801,105.8,53734,0
+IWL.US,D,20231017,000000,105.04,106.18,104.85,105.72,178529,0
+IWL.US,D,20231018,000000,105.27,105.5819,104.14,104.42,51852,0
+IWL.US,D,20231019,000000,104.57,104.97,103.45,103.67,92145,0
+IWL.US,D,20231020,000000,103.46,103.57,102.33,102.33,37527,0
+IWL.US,D,20231023,000000,101.81,103.0149,101.55,102.22,54986,0
+IWL.US,D,20231024,000000,102.72,103.2415,102.45,103.02,95537,0
+IWL.US,D,20231025,000000,102.57,102.58,101.49,101.54,71379,0
+IWL.US,D,20231026,000000,101.13,101.29,99.83,100.04,57060,0
+IWL.US,D,20231027,000000,100.44,100.52,99.37,99.76,46440,0
+IWL.US,D,20231030,000000,100.42,101.33,100.34,101.04,51646,0
+IWL.US,D,20231031,000000,101.23,101.74,100.75,101.69,58856,0
+IWL.US,D,20231101,000000,101.92,103.08,101.91,102.84,168673,0
+IWL.US,D,20231102,000000,103.81,104.79,103.81,104.74,372742,0
+IWL.US,D,20231103,000000,105.19,105.86,105.16,105.58,53846,0
+IWL.US,D,20231106,000000,105.76,105.96,105.46,105.92,29672,0
+IWL.US,D,20231107,000000,105.98,106.51,105.73,106.4,44056,0
+IWL.US,D,20231108,000000,106.49,106.61,105.99,106.49,40407,0
+IWL.US,D,20231109,000000,106.66,106.68,105.5952,105.64,40577,0
+IWL.US,D,20231110,000000,106.09,107.4483,105.8701,107.38,34252,0
+IWL.US,D,20231113,000000,107.01,107.57,106.86,107.34,22513,0
+IWL.US,D,20231114,000000,108.69,109.4777,108.635,109.2,63919,0
+IWL.US,D,20231115,000000,109.41,109.7,109.13,109.31,26432,0
+IWL.US,D,20231116,000000,109.22,109.61,109.0744,109.58,60976,0
+IWL.US,D,20231117,000000,109.69,109.775,109.33,109.58,22265,0
+IWL.US,D,20231120,000000,109.54,110.7217,109.54,110.5,46628,0
+IWL.US,D,20231121,000000,110.22,110.3689,110,110.36,29170,0
+IWL.US,D,20231122,000000,110.76,111.11,110.5365,110.77,32615,0
+IWL.US,D,20231124,000000,110.74,110.83,110.64,110.77,5698,0
+IWL.US,D,20231127,000000,110.69,110.81,110.52,110.579,16977,0
+IWL.US,D,20231128,000000,110.45,110.96,110.39,110.79,41121,0
+IWL.US,D,20231129,000000,111.3,111.51,110.51,110.63,19516,0
+IWL.US,D,20231130,000000,110.86,110.99,110.2554,110.91,43127,0
+IWL.US,D,20231201,000000,110.8,111.5,110.61,111.35,175055,0
+IWL.US,D,20231204,000000,110.61,110.7386,110.115,110.65,55897,0
+IWL.US,D,20231205,000000,110.3,111.08,110.3,110.7642,246544,0
+IWL.US,D,20231206,000000,111.33,111.33,110.26,110.32,37979,0
+IWL.US,D,20231207,000000,110.86,111.42,110.77,111.28,43482,0
+IWL.US,D,20231208,000000,111.03,111.8445,111.01,111.73,40158,0
+IWL.US,D,20231211,000000,111.52,112.1,111.52,112.1,30709,0
+IWL.US,D,20231212,000000,111.92,112.64,111.81,112.6,33090,0
+IWL.US,D,20231213,000000,112.77,114.08,112.655,114.04,36210,0
+IWL.US,D,20231214,000000,114.51,114.51,113.435,114.09,132145,0
+IWL.US,D,20231215,000000,113.95,114.3999,113.82,114.13,62283,0
+IWL.US,D,20231218,000000,114.37,115.03,114.35,114.83,77999,0
+IWL.US,D,20231219,000000,114.97,115.49,114.86,115.49,123524,0
+IWL.US,D,20231220,000000,114.84,115.29,113.43,113.43,133792,0
+IWL.US,D,20231221,000000,114.15,114.61,113.64,114.58,149383,0
+IWL.US,D,20231222,000000,114.8,115.13,114.28,114.72,140270,0
+IWL.US,D,20231226,000000,114.75,115.31,114.75,115.16,38983,0
+IWL.US,D,20231227,000000,115.15,115.36,115.0243,115.36,34560,0
+IWL.US,D,20231228,000000,115.36,115.5899,115.35,115.4,167522,0
+IWL.US,D,20231229,000000,115.29,115.47,114.59,115.09,213224,0
+IWL.US,D,20240102,000000,114.17,114.56,113.81,114.36,213869,0
+IWL.US,D,20240103,000000,113.72,114.14,113.4801,113.59,209037,0
+IWL.US,D,20240104,000000,113.42,114.085,113.19,113.2,87942,0
+IWL.US,D,20240105,000000,113.26,113.95,112.99,113.32,58568,0
+IWL.US,D,20240108,000000,113.5,115.05,113.5,115.02,41338,0
+IWL.US,D,20240109,000000,114.53,115.15,114.3,114.93,74283,0
+IWL.US,D,20240110,000000,115.04,115.88,115.04,115.72,73880,0
+IWL.US,D,20240111,000000,116,116.0939,114.72,115.72,69074,0
+IWL.US,D,20240112,000000,116,116.2,115.5378,115.87,54001,0
+IWL.US,D,20240116,000000,115.44,115.88,115.02,115.46,50137,0
+IWL.US,D,20240117,000000,114.68,114.9737,114.33,114.93,113792,0
+IWL.US,D,20240118,000000,115.38,116.07,115.03,115.96,104151,0
+IWL.US,D,20240119,000000,116.38,117.57,116.23,117.57,80701,0
+IWL.US,D,20240122,000000,117.96,118.13,117.57,117.7011,116469,0
+IWL.US,D,20240123,000000,117.85,118.16,117.63,118.15,48144,0
+IWL.US,D,20240124,000000,118.84,119.22,118.315,118.35,60178,0
+IWL.US,D,20240125,000000,118.74,119.0344,118.31,118.86,57987,0
+IWL.US,D,20240126,000000,118.69,119.13,118.6,118.76,50964,0
+IWL.US,D,20240129,000000,118.9,119.78,118.79,119.78,56972,0
+IWL.US,D,20240130,000000,119.75,119.78,119.4291,119.66,46458,0
+IWL.US,D,20240131,000000,118.9,119.15,117.62,117.62,67685,0
+IWL.US,D,20240201,000000,118.05,119.15,118.03,119.12,203556,0
+IWL.US,D,20240202,000000,119.33,121.04,119.33,120.64,348075,0
+IWL.US,D,20240205,000000,120.6,120.71,119.81,120.3,29099,0
+IWL.US,D,20240206,000000,120.64,120.68,120.08,120.61,75625,0
+IWL.US,D,20240207,000000,121.09,121.75,121.0552,121.64,29456,0
+IWL.US,D,20240208,000000,121.72,121.73,121.49,121.72,32639,0
+IWL.US,D,20240209,000000,121.93,122.5772,121.89,122.49,22976,0
+IWL.US,D,20240212,000000,122.52,122.96,122.1969,122.32,24365,0
+IWL.US,D,20240213,000000,120.63,121.13,119.9299,120.66,65537,0
+IWL.US,D,20240214,000000,121.45,121.89,120.74,121.82,109572,0
+IWL.US,D,20240215,000000,121.87,122.4675,121.68,122.4,32586,0
+IWL.US,D,20240216,000000,122.55,122.57,121.73,121.85,32498,0
+IWL.US,D,20240220,000000,121.42,121.4605,120.5293,121.09,38987,0
+IWL.US,D,20240221,000000,120.665,121.11,120.2985,121.11,44978,0
+IWL.US,D,20240222,000000,122.87,124.05,122.775,123.89,24996,0
+IWL.US,D,20240223,000000,124.36,124.56,123.85,123.99,43207,0
+IWL.US,D,20240226,000000,124.04,124.18,123.45,123.46,54398,0
+IWL.US,D,20240227,000000,123.63,123.67,123.09,123.65,89114,0
+IWL.US,D,20240228,000000,123.27,123.4597,123.105,123.3,38324,0
+IWL.US,D,20240229,000000,123.84,124.1458,123.1,123.88,26699,0
+IWL.US,D,20240301,000000,124.09,125.07,123.91,124.99,101220,0
+IWL.US,D,20240304,000000,124.71,125.13,124.65,124.7,88400,0
+IWL.US,D,20240305,000000,124.05,124.12,122.74,123.29,198308,0
+IWL.US,D,20240306,000000,124.16,124.44,123.5835,123.89,48473,0
+IWL.US,D,20240307,000000,124.68,125.41,124.43,125.2,58409,0
+IWL.US,D,20240308,000000,125.39,125.9899,124.1988,124.26,34271,0
+IWL.US,D,20240311,000000,123.94,124.31,123.55,124.11,60938,0
+IWL.US,D,20240312,000000,124.84,125.8,124.1,125.67,58441,0
+IWL.US,D,20240313,000000,125.62,125.7351,125.23,125.42,16431,0
+IWL.US,D,20240314,000000,125.86,125.86,124.7379,125.4,32397,0
+IWL.US,D,20240315,000000,124.21,124.83,124,124.3,67460,0
+IWL.US,D,20240318,000000,125.42,125.86,125.1251,125.21,29538,0
+IWL.US,D,20240319,000000,124.97,125.95,124.68,125.9,26013,0
+IWL.US,D,20240320,000000,126.02,127.12,125.76,127.12,46986,0
+IWL.US,D,20240321,000000,127.47,127.57,126.9957,127.05,48777,0
+IWL.US,D,20240322,000000,126.94,127.2729,126.8334,126.97,80735,0
+IWL.US,D,20240325,000000,126.53,126.8,126.39,126.5,46058,0
+IWL.US,D,20240326,000000,126.82,126.93,126.18,126.27,49835,0
+IWL.US,D,20240327,000000,126.91,127.09,126.27,127.06,27924,0
+IWL.US,D,20240328,000000,127.07,127.34,126.97,127.12,240774,0
+IWL.US,D,20240401,000000,127.28,127.35,126.66,127,29418,0
+IWL.US,D,20240402,000000,125.96,126.2,125.54,126.15,113548,0
+IWL.US,D,20240403,000000,125.88,126.69,125.88,126.28,92117,0
+IWL.US,D,20240404,000000,127.13,127.35,124.69,124.69,257250,0
+IWL.US,D,20240405,000000,125.04,126.58,124.9901,126.08,286909,0
+IWL.US,D,20240408,000000,126.25,126.427,125.89,126.09,38234,0
+IWL.US,D,20240409,000000,126.5,126.5,124.99,126.23,38678,0
+IWL.US,D,20240410,000000,124.96,125.5,124.63,125.18,122640,0
+IWL.US,D,20240411,000000,125.58,126.5623,124.7759,126.34,36891,0
+IWL.US,D,20240412,000000,125.41,125.7445,124.15,124.49,38750,0
+IWL.US,D,20240415,000000,125.46,125.54,122.78,122.89,89943,0
+IWL.US,D,20240416,000000,123.07,123.49,122.5,122.74,86574,0
+IWL.US,D,20240417,000000,123.33,123.44,121.74,121.99,53809,0
+IWL.US,D,20240418,000000,122.35,122.78,121.6,121.68,88728,0
+IWL.US,D,20240419,000000,121.56,121.83,120.18,120.51,73486,0
+IWL.US,D,20240422,000000,121.18,122.22,120.5692,121.58,59894,0
+IWL.US,D,20240423,000000,122.24,123.17,122.05,123.12,60613,0
+IWL.US,D,20240424,000000,123.58,123.58,122.49,123.06,72770,0
+IWL.US,D,20240425,000000,121.07,122.57,121.04,122.39,60652,0
+IWL.US,D,20240426,000000,123.43,124.1262,123.14,123.71,42022,0
+IWL.US,D,20240429,000000,124.17,124.3566,123.4374,124.12,42663,0
+IWL.US,D,20240430,000000,123.81,124.03,122.1,122.1,56803,0
+IWL.US,D,20240501,000000,121.93,123.51,121.67,121.68,176117,0
+IWL.US,D,20240502,000000,122.59,123.12,121.83,122.92,100127,0
+IWL.US,D,20240503,000000,124.68,124.79,123.93,124.66,217476,0
+IWL.US,D,20240506,000000,125.17,125.88,125.05,125.88,60820,0
+IWL.US,D,20240507,000000,126.09,126.36,125.91,126.07,325837,0
+IWL.US,D,20240508,000000,125.62,126.15,125.525,126.07,120524,0
+IWL.US,D,20240509,000000,126.03,126.67,125.93,126.6094,41349,0
+IWL.US,D,20240510,000000,127.05,127.25,126.6047,126.91,35810,0
+IWL.US,D,20240513,000000,127.25,127.25,126.7601,126.89,45918,0
+IWL.US,D,20240514,000000,126.75,127.5987,126.75,127.51,33644,0
+IWL.US,D,20240515,000000,127.99,129.15,127.895,129.1,28760,0
+IWL.US,D,20240516,000000,129.16,129.59,128.87,128.87,28746,0
+IWL.US,D,20240517,000000,128.99,129.06,128.58,129.03,25441,0
+IWL.US,D,20240520,000000,129.03,129.6079,128.97,129.2,39050,0
+IWL.US,D,20240521,000000,129,129.66,129,129.63,74829,0
+IWL.US,D,20240522,000000,129.42,129.66,128.81,129.22,60325,0
+IWL.US,D,20240523,000000,130.22,130.22,128.1791,128.52,42665,0
+IWL.US,D,20240524,000000,128.9,129.4198,128.77,129.28,20436,0
+IWL.US,D,20240528,000000,129.6,129.6,128.8672,129.49,31337,0
+IWL.US,D,20240529,000000,128.51,129.0106,128.505,128.73,52470,0
+IWL.US,D,20240530,000000,128.25,128.28,127.34,127.66,133768,0
+IWL.US,D,20240531,000000,128.02,128.71,126.665,128.71,64084,0
+IWL.US,D,20240603,000000,129.22,129.25,127.75,129.04,573733,0
+IWL.US,D,20240604,000000,128.82,129.45,128.43,129.34,115153,0
+IWL.US,D,20240605,000000,129.89,130.87,129.52,130.87,130682,0
+IWL.US,D,20240606,000000,131.06,131.1325,130.65,131.05,93803,0
+IWL.US,D,20240607,000000,130.79,131.53,130.6147,130.91,54608,0
+IWL.US,D,20240610,000000,130.75,131.3,130.6053,131.3,110043,0
+IWL.US,D,20240611,000000,130.48,131.42,130.17,131.41,89313,0
+IWL.US,D,20240612,000000,132.61,133.14,132.33,132.52,244895,0
+IWL.US,D,20240613,000000,133.16,133.16,132.22,132.9,84257,0
+IWL.US,D,20240614,000000,132.55,133.23,132.55,133.23,24539,0
+IWL.US,D,20240617,000000,133.12,134.59,132.96,134.3,107792,0
+IWL.US,D,20240618,000000,134.32,134.56,134.1984,134.56,159226,0
+IWL.US,D,20240620,000000,134.83,135,133.78,134.12,97967,0
+IWL.US,D,20240621,000000,134.32,134.32,133.81,133.97,86705,0
+IWL.US,D,20240624,000000,134,134.48,133.34,133.36,75785,0
+IWL.US,D,20240625,000000,133.72,134.19,133.61,134.19,134411,0
+IWL.US,D,20240626,000000,133.88,134.6499,133.84,134.45,42586,0
+IWL.US,D,20240627,000000,134.53,134.86,134.27,134.58,135766,0
+IWL.US,D,20240628,000000,134.97,135.69,133.95,133.95,131502,0
+IWL.US,D,20240701,000000,134.38,134.75,133.78,134.6,132500,0
+IWL.US,D,20240702,000000,134.15,135.54,134.15,135.54,197096,0
+IWL.US,D,20240703,000000,135.58,136.37,135.58,136.37,23374,0
+IWL.US,D,20240705,000000,136.47,137.37,136.32,137.34,56726,0
+IWL.US,D,20240708,000000,137.41,137.57,137.13,137.32,52207,0
+IWL.US,D,20240709,000000,137.75,137.84,137.49,137.6,175939,0
+IWL.US,D,20240710,000000,137.92,138.97,137.8,138.87,91958,0
+IWL.US,D,20240711,000000,138.97,138.97,136.99,137.19,240964,0
+IWL.US,D,20240712,000000,137.37,138.8099,137.21,137.96,65530,0
+IWL.US,D,20240715,000000,138.54,139.199,137.89,138.42,134769,0
+IWL.US,D,20240716,000000,138.84,138.94,138.28,138.85,82943,0
+IWL.US,D,20240717,000000,137.27,137.5238,136.6655,136.73,57833,0
+IWL.US,D,20240718,000000,137.24,137.24,135,135.44,99833,0
+IWL.US,D,20240719,000000,135.35,136,134.5,134.71,52474,0
+IWL.US,D,20240722,000000,135.71,136.3079,135.29,136.08,101078,0
+IWL.US,D,20240723,000000,136.1,136.71,135.88,135.97,40310,0
+IWL.US,D,20240724,000000,134.55,134.64,132.5,132.66,59480,0
+IWL.US,D,20240725,000000,132.57,133.98,131.45,131.68,70773,0
+IWL.US,D,20240726,000000,132.83,133.89,132.5676,133.12,143057,0
+IWL.US,D,20240729,000000,133.68,133.85,132.89,133.22,57378,0
+IWL.US,D,20240730,000000,133.67,133.76,131.52,132.25,81899,0
+IWL.US,D,20240731,000000,134.24,135.29,133.92,134.66,48800,0
+IWL.US,D,20240801,000000,135.17,135.805,131.92,132.85,551126,0
+IWL.US,D,20240802,000000,130.75,131.11,129.288,130.32,84410,0
+IWL.US,D,20240805,000000,124.11,127.69,123.97,126.32,81765,0
+IWL.US,D,20240806,000000,126.82,129.22,126.3094,127.48,93062,0
+IWL.US,D,20240807,000000,128.98,129.73,126.46,126.55,75489,0
+IWL.US,D,20240808,000000,128.17,129.7801,127.56,129.67,100047,0
+IWL.US,D,20240809,000000,129.39,130.42,129.36,130.26,36131,0
+IWL.US,D,20240812,000000,130.68,131.0656,130.055,130.51,22352,0
+IWL.US,D,20240813,000000,131.28,132.8,131.28,132.8,191613,0
+IWL.US,D,20240814,000000,133,133.4701,132.38,133.23,53450,0
+IWL.US,D,20240815,000000,134.72,135.71,134.61,135.71,76909,0
+IWL.US,D,20240816,000000,135.13,136.08,135.13,135.85,84339,0
+IWL.US,D,20240819,000000,135.97,137.17,135.9,137.17,63529,0
+IWL.US,D,20240820,000000,137.11,137.67,136.93,137.15,33796,0
+IWL.US,D,20240821,000000,137.39,137.78,137.11,137.52,30777,0
+IWL.US,D,20240822,000000,138,138.13,136,136.18,38473,0
+IWL.US,D,20240823,000000,137.02,137.88,136.56,137.62,35224,0
+IWL.US,D,20240826,000000,137.8,137.98,136.85,137.26,62582,0
+IWL.US,D,20240827,000000,136.85,137.64,136.81,137.51,84311,0
+IWL.US,D,20240828,000000,137.48,137.52,135.81,136.67,39069,0
+IWL.US,D,20240829,000000,137.22,137.9697,136.34,136.62,42331,0
+IWL.US,D,20240830,000000,137.26,138.08,136.47,138.03,36999,0
+IWL.US,D,20240903,000000,137.22,137.225,134.445,134.92,90770,0
+IWL.US,D,20240904,000000,134.33,135.5381,134.32,134.63,69726,0
+IWL.US,D,20240905,000000,134.56,135.29,133.95,134.31,46409,0
+IWL.US,D,20240906,000000,134.52,134.52,131.77,132,62471,0
+IWL.US,D,20240909,000000,133,133.7521,132.58,133.45,71439,0
+IWL.US,D,20240910,000000,134.09,134.28,132.89,134.26,32878,0
+IWL.US,D,20240911,000000,134.35,136.04,132.1705,135.88,19013,0
+IWL.US,D,20240912,000000,136.07,137.1071,135.69,137.04,20158,0
+IWL.US,D,20240913,000000,137.25,137.8711,137.25,137.56,21176,0
+IWL.US,D,20240916,000000,137.33,137.75,137.11,137.73,76616,0
+IWL.US,D,20240917,000000,138.36,138.53,137.32,137.626,26233,0
+IWL.US,D,20240918,000000,137.98,138.6569,137.22,137.22,37388,0
+IWL.US,D,20240919,000000,139.65,140.2645,139.1492,139.82,22119,0
+IWL.US,D,20240920,000000,139.5,139.94,139.12,139.6011,24517,0
+IWL.US,D,20240923,000000,139.9,140.0422,139.55768,139.94,31469,0
+IWL.US,D,20240924,000000,140.12,140.34,139.35,140.325,24420,0
+IWL.US,D,20240925,000000,139.78,140.08,139.48,139.72,37069,0
+IWL.US,D,20240926,000000,140.86,140.88,139.84,140.15,36439,0
+IWL.US,D,20240927,000000,140.47,140.47,139.6355,139.82,46319,0
+IWL.US,D,20240930,000000,139.59,140.57,139.1,140.44,38457,0
+IWL.US,D,20241001,000000,140.37,140.37,138.43,139.18,109151,0
+IWL.US,D,20241002,000000,138.93,139.44,138.34,139.12,117998,0
+IWL.US,D,20241003,000000,138.71,139.42,138.48,138.95,38596,0
+IWL.US,D,20241004,000000,140.02,140.37,139.09,140.37,19512,0
+IWL.US,D,20241007,000000,139.98,140.09,138.8249,138.92,23888,0
+IWL.US,D,20241008,000000,139.65,140.57,139.58,140.5,41186,0
+IWL.US,D,20241009,000000,140.54,141.57,140.43,141.42,52688,0
+IWL.US,D,20241010,000000,141.22,141.6,140.8607,141.35,43398,0
+IWL.US,D,20241011,000000,141.26,142.225,141.21,142.09,30860,0
+IWL.US,D,20241014,000000,142.54,143.49,142.54,143.18,12776,0
+IWL.US,D,20241015,000000,143.22,143.2413,141.68,141.98,27413,0
+IWL.US,D,20241016,000000,142.04,142.6339,141.758,142.56,37533,0
+IWL.US,D,20241017,000000,143.51,143.51,142.58,142.58,55426,0
+IWL.US,D,20241018,000000,142.94,143.38,142.79,143.16,22307,0
+IWL.US,D,20241021,000000,142.96,143.33,142.3799,143.18,27128,0
+IWL.US,D,20241022,000000,142.5,143.45,142.4978,143.21,49092,0
+IWL.US,D,20241023,000000,142.67,142.76,140.96,141.62,34142,0
+IWL.US,D,20241024,000000,142.2,142.2,141.35,142,13527,0
+IWL.US,D,20241025,000000,142.58,143.21,141.98,142.07,35497,0
+IWL.US,D,20241028,000000,142.8,142.94,142.35,142.38,275412,0
+IWL.US,D,20241029,000000,142.21,143.09,141.95,142.79,57930,0
+IWL.US,D,20241030,000000,142.66,143.2,142.1806,142.36,80910,0
+IWL.US,D,20241031,000000,141.27,141.27,139.32,139.32,94460,0
+IWL.US,D,20241101,000000,140.17,141.1123,140.03,140.1,66695,0
+IWL.US,D,20241104,000000,140.05,140.245,139.28,139.66,58058,0
+IWL.US,D,20241105,000000,139.97,141.29,139.86,141.29,55867,0
+IWL.US,D,20241106,000000,144.17,145.1583,143.7,144.97,52146,0
+IWL.US,D,20241107,000000,145.54,146.475,145.54,146.29,52471,0
+IWL.US,D,20241108,000000,146.42,147.14,146.4,146.84,46877,0
+IWL.US,D,20241111,000000,147.27,147.29,146.5018,146.89,49488,0
+IWL.US,D,20241112,000000,146.89,147.02,145.99,146.52,49466,0
+IWL.US,D,20241113,000000,146.595,147.18018,146.16,146.68,33377,0
+IWL.US,D,20241114,000000,146.72,146.81,145.69,145.8,28563,0
+IWL.US,D,20241115,000000,144.685,144.84,143.27,143.68,40641,0
+IWL.US,D,20241118,000000,143.875,144.48,143.6,144.25,39820,0
+IWL.US,D,20241119,000000,143.34,145.0725,143.34,144.89,30492,0
+IWL.US,D,20241120,000000,144.89,144.96,143.57,144.83,231066,0
+IWL.US,D,20241121,000000,145.0958,145.835,143.97,145.43,43402,0
+IWL.US,D,20241122,000000,145.66,145.976,145.34,145.86,71150,0
+IWL.US,D,20241125,000000,146.8,147.11,145.8262,146.22,94120,0
+IWL.US,D,20241126,000000,146.65,147.3,146.5,147.18,121635,0
+IWL.US,D,20241127,000000,146.83,147,146.185,146.56,36645,0
+IWL.US,D,20241129,000000,146.804,147.71,146.65,147.49,14475,0
+IWL.US,D,20241202,000000,147.74,148.13,147.74,148.04,60907,0
+IWL.US,D,20241203,000000,147.91,148.2,147.74,148.13,30704,0
+IWL.US,D,20241204,000000,148.86,149.46,148.75209,149.38,66580,0
+IWL.US,D,20241205,000000,149.3,149.64,149.092,149.18,92322,0
+IWL.US,D,20241206,000000,149.28,149.8,149.22,149.58,19670,0
+IWL.US,D,20241209,000000,149.54,149.56,148.66,148.81,20191,0
+IWL.US,D,20241210,000000,148.93,149.2499,148.34,148.4,28794,0
+IWL.US,D,20241211,000000,149.165,150.015,149.14,149.83,58401,0
+IWL.US,D,20241212,000000,149.44,149.7103,148.97,148.97,29530,0
+IWL.US,D,20241213,000000,149.54,149.8617,148.73,149.07,26002,0
+IWL.US,D,20241216,000000,149.6194,150.2379,149.51,149.97,61523,0
+IWL.US,D,20241217,000000,148.89,149.19,148.63,148.99,29267,0
+IWL.US,D,20241218,000000,149,149.5,144.51,144.51,74757,0
+IWL.US,D,20241219,000000,145.85,146.08,144.5,144.5,42681,0
+IWL.US,D,20241220,000000,143.9799,147.21,143.68,146,123560,0
+IWL.US,D,20241223,000000,146.22,147.3164,145.65,147.11,23768,0
+IWL.US,D,20241224,000000,147.39,148.7453,147.36,148.7453,16925,0
+IWL.US,D,20241226,000000,148.51,149.1268,148.385,148.855,16327,0
+IWL.US,D,20241227,000000,147.79,147.96,146.2462,147.17,28664,0
+IWL.US,D,20241230,000000,145.3475,146.34,144.64,145.43,40745,0
+IWL.US,D,20241231,000000,145.8,146.02,144.54,144.71,52092,0
+IWL.US,D,20250102,000000,145.49,146.08,143.4904,144.54,59009,0
+IWL.US,D,20250103,000000,145.2801,146.52,145.16,146.3216,23273,0
+IWL.US,D,20250106,000000,147.53,148.4,146.95,147.47,101030,0
+IWL.US,D,20250107,000000,147.60377,148.04,145.44,145.585,59564,0
+IWL.US,D,20250108,000000,145.47,146.08,144.79,145.84,64884,0
+IWL.US,D,20250110,000000,144.965,144.965,143.2,143.64,39636,0
+IWL.US,D,20250113,000000,142.24,143.75,142.2106,143.75,30513,0
+IWL.US,D,20250114,000000,144.44,144.5,142.86,143.72,35995,0
+IWL.US,D,20250115,000000,145.7819,146.75,145.6859,146.47,27278,0
+IWL.US,D,20250116,000000,146.68,146.88,145.92,145.92,36981,0
+IWL.US,D,20250117,000000,147.5,147.98,147.1025,147.58,129341,0
+IWL.US,D,20250121,000000,148.33,148.81,147.72,148.75,213610,0
+IWL.US,D,20250122,000000,149.635,150.2899,149.6,149.97,149995,0
+IWL.US,D,20250123,000000,149.71,150.77,149.68,150.7637,28495,0
+IWL.US,D,20250124,000000,150.975,150.975,150.1,150.41,46269,0
+IWL.US,D,20250127,000000,146.67,148.06,146.5,147.95,86927,0
+IWL.US,D,20250128,000000,148.18,149.6882,147.61,149.48,35588,0
+IWL.US,D,20250129,000000,149.32,149.33,148.2602,148.92,29403,0
+IWL.US,D,20250130,000000,149.29,149.86,148.67,149.57,45404,0
+IWL.US,D,20250131,000000,150.42,150.9,148.71,148.9,99091,0
+IWL.US,D,20250203,000000,146.44,148.44,146.11,147.78,83094,0
+IWL.US,D,20250204,000000,147.69,148.9439,147.69,148.9,30192,0
+IWL.US,D,20250205,000000,148.39,149.43,148.11,149.41,16801,0
+IWL.US,D,20250206,000000,149.77,150.07,149.15,150.07,31600,0
+IWL.US,D,20250207,000000,150.04,150.4,148.3871,148.46,74136,0
+IWL.US,D,20250210,000000,149.32,149.72,149.14,149.6,48600,0
+IWL.US,D,20250211,000000,148.98,149.87,148.92,149.78,42057,0
+IWL.US,D,20250212,000000,148.38,149.62,148.26,149.35,32185,0
+IWL.US,D,20250213,000000,149.75,151.04,149.5641,150.95,97556,0
+IWL.US,D,20250214,000000,151.09,151.26,150.85,151.02,103988,0
+IWL.US,D,20250218,000000,151.22,151.23,150.5008,151.23,43486,0
+IWL.US,D,20250219,000000,150.955,151.73,150.7279,151.73,37211,0
+IWL.US,D,20250220,000000,151.41,151.52,150.44,151.11,193551,0
+IWL.US,D,20250221,000000,150.925,150.93,148.37,148.47,45742,0
+IWL.US,D,20250224,000000,149.21,149.24,147.49,147.49,108257,0
+IWL.US,D,20250225,000000,147.52,147.54,145.8,146.75,48697,0
+IWL.US,D,20250226,000000,147.13,148.09,146.24,146.75,95371,0
+IWL.US,D,20250227,000000,147.64,147.835,144.29,144.29,69640,0
+IWL.US,D,20250228,000000,144.44,146.8,143.7805,146.67,73364,0
+IWL.US,D,20250303,000000,147.01,147.51,143.13,143.99,441537,0
+IWL.US,D,20250304,000000,142.8,144.4516,141.1721,142.45,129670,0
+IWL.US,D,20250305,000000,142.405,144.44,141.51,143.94,124368,0
+IWL.US,D,20250306,000000,141.924,143.19,140.61,141.27,443550,0
+IWL.US,D,20250307,000000,140.87,142.1044,139.44,141.93,162816,0
+IWL.US,D,20250310,000000,139.71,139.875,136.66,137.92,120976,0
+IWL.US,D,20250311,000000,137.46,138.44,135.87,136.87,94196,0
+IWL.US,D,20250312,000000,138.13079,138.47,136.6001,137.77,69763,0
+IWL.US,D,20250313,000000,137.21,137.74,135.53,135.83,51486,0
+IWL.US,D,20250314,000000,137.04,138.89,136.95,138.67,87139,0
+IWL.US,D,20250317,000000,138.6325,140.2699,138.55,139.62,62134,0
+IWL.US,D,20250318,000000,138.58,138.69,137.26,137.58,63988,0
+IWL.US,D,20250319,000000,137.95,140.1,137.825,139.12,43515,0
+IWL.US,D,20250320,000000,138.09,140.0819,138,138.86,74523,0
+IWL.US,D,20250321,000000,137.8081,139.16,137.6,139.03,35312,0
+IWL.US,D,20250324,000000,140.77,141.71,140.625,141.49,150973,0
+IWL.US,D,20250325,000000,141.94,142.15,141.4952,141.91,186423,0
+IWL.US,D,20250326,000000,141.874,141.94,139.6995,140.03,108768,0
+IWL.US,D,20250327,000000,139.36,140.53,139.1457,139.57,42464,0
+IWL.US,D,20250328,000000,139.2,139.41,136.53,136.66,38586,0
+IWL.US,D,20250331,000000,135.06,137.68,134.32,137.41,200507,0
+IWL.US,D,20250401,000000,136.91,138.39,136.19,137.92,342046,0
+IWL.US,D,20250402,000000,136.794,139.437,136.47,138.75,173178,0
+IWL.US,D,20250403,000000,133.76,134.25,132.01,132.01,211814,0
+IWL.US,D,20250404,000000,128.15,128.7103,124.18,124.27,225912,0
+IWL.US,D,20250407,000000,119.71,128.4,118.7501,124.05,255672,0
+IWL.US,D,20250408,000000,128.13,129.27,120.54,122.36,281424,0
+IWL.US,D,20250409,000000,121.79,134.65,121.48,133.92,332717,0
+IWL.US,D,20250410,000000,131.39,131.39,125.92,129.37,194823,0
+IWL.US,D,20250411,000000,129.27,132.1,128.65,131.85,48227,0
+IWL.US,D,20250414,000000,134.06,134.06,131.91,132.75,96179,0
+IWL.US,D,20250415,000000,133.63,133.7895,132.32,132.41,163395,0
+IWL.US,D,20250416,000000,130.99,131.63,127.97,129.33,59067,0
+IWL.US,D,20250417,000000,129.99,130.46,128.91,129.41,50519,0
+IWL.US,D,20250421,000000,128.06,128.07,124.9,126.2,76043,0
+IWL.US,D,20250422,000000,127.54,129.97,127.54,129.43,47596,0
+IWL.US,D,20250423,000000,132.91,133.9207,131.2501,131.7,113161,0
+IWL.US,D,20250424,000000,131.82,134.4901,131.7153,134.48,32965,0
+IWL.US,D,20250425,000000,134.69,135.7197,133.88,135.68,31089,0
+IWL.US,D,20250428,000000,135.845,136.22,134.24,135.74,71644,0
+IWL.US,D,20250429,000000,135.22,136.749,135.21,136.45,90148,0
+IWL.US,D,20250430,000000,134.228,136.9821,133.53,136.47,84786,0
+IWL.US,D,20250501,000000,138.46,139.065,137.66,137.79,143801,0
+IWL.US,D,20250502,000000,139.2,140.07,138.69,139.71,71293,0
+IWL.US,D,20250505,000000,138.58,139.5646,138.5531,138.78,56185,0
+IWL.US,D,20250506,000000,137.36,138.64,137.26,137.69,34645,0
+IWL.US,D,20250507,000000,137.89,138.68,136.915,138.17,32896,0
+IWL.US,D,20250508,000000,139.0422,140.16,138.26,138.92,46272,0
+IWL.US,D,20250509,000000,139.44,139.64,138.5,138.73,46794,0
+IWL.US,D,20250512,000000,142.34,143.6,142.12,143.6,61930,0
+IWL.US,D,20250513,000000,143.75,145.06,143.68,144.64,39720,0
+IWL.US,D,20250514,000000,145.1015,145.1651,144.484,144.98,32024,0
+IWL.US,D,20250515,000000,144.55,145.73,144.32,145.5,52750,0
+IWL.US,D,20250516,000000,145.835,146.415,145.19,146.35,43068,0
+IWL.US,D,20250519,000000,145.03,146.7192,144.88,146.56,22367,0
+IWL.US,D,20250520,000000,146.13,146.2899,145.26,146.05,84915,0
+IWL.US,D,20250521,000000,145.3618,146.19,143.63,143.91,54265,0
+IWL.US,D,20250522,000000,143.87,144.82,143.754,143.96,54245,0
+IWL.US,D,20250523,000000,142.07,143.58,142.07,142.97,94796,0
+IWL.US,D,20250527,000000,144.62,145.93,144.4,145.93,81728,0
+IWL.US,D,20250528,000000,146.02,146.39,145.1936,145.26,21131,0
+IWL.US,D,20250529,000000,146.42,146.73,145.0316,145.79,46755,0
+IWL.US,D,20250530,000000,145.47,145.91,144.09,145.66,56496,0
+IWL.US,D,20250602,000000,145.55,146.46,144.63,146.43,44168,0
+IWL.US,D,20250603,000000,146.59,147.4705,146.348,147.18,47096,0
+IWL.US,D,20250604,000000,147.75,147.77,147.255,147.31,55134,0
+IWL.US,D,20250605,000000,147.49,148.09,146.16,146.5,56510,0
+IWL.US,D,20250606,000000,148.21,148.545,147.65,148.03,25942,0
+IWL.US,D,20250609,000000,148.19,148.58,148.1401,148.22,80257,0
+IWL.US,D,20250610,000000,148.61,149.22,148.14,149.16,81721,0
+IWL.US,D,20250611,000000,149.35,149.6,148.335,148.79,45972,0
+IWL.US,D,20250612,000000,148.57,149.35,148.37,149.35,37802,0
+IWL.US,D,20250613,000000,148.377,148.7639,147.35,147.69,46177,0
+IWL.US,D,20250616,000000,148.05,149.03,147.94,148.72,51248,0
+IWL.US,D,20250617,000000,147.98,148.4183,147.36,147.51,43464,0
+IWL.US,D,20250618,000000,147.79,148.3799,147.22,147.41,28040,0
+IWL.US,D,20250620,000000,147.93,148.16,146.7072,146.84,29669,0
+IWL.US,D,20250623,000000,146.89,148.43,146.49,148.36,77675,0
+IWL.US,D,20250624,000000,149.31,150.26,149.31,150.09,78844,0
+IWL.US,D,20250625,000000,150.55,150.61,149.9,150.31,66290,0
+IWL.US,D,20250626,000000,150.8,151.62,150.6205,151.49,51582,0
+IWL.US,D,20250627,000000,151.925,152.6299,151.41,152.32,53845,0
+IWL.US,D,20250630,000000,152.88,153.45,152.56,153.12,36824,0
+IWL.US,D,20250701,000000,152.78,153.1599,152.27,152.78,64131,0
+IWL.US,D,20250702,000000,152.77,153.51,152.58,153.51,34119,0
+IWL.US,D,20250703,000000,154.16,155.02,154.16,154.88,29670,0
+IWL.US,D,20250707,000000,154.37,154.394,153.0702,153.74,48010,0
+IWL.US,D,20250708,000000,153.78,153.91,153.33,153.5,21389,0
+IWL.US,D,20250709,000000,154.13,154.537,153.7672,154.45,32372,0
+IWL.US,D,20250710,000000,154.615,155,154.26,154.79,34082,0
+IWL.US,D,20250711,000000,154.3,154.6584,153.84,154.32,26463,0
+IWL.US,D,20250714,000000,154.18,154.76,153.97,154.62,23052,0
+IWL.US,D,20250715,000000,155.55,155.58,154.23,154.23,20092,0
+IWL.US,D,20250716,000000,154.725,154.92,153.62,154.78,38369,0
+IWL.US,D,20250717,000000,155.06,155.72,154.79,155.62,21777,0
+IWL.US,D,20250718,000000,155.97,156.16,155.2301,155.48,27508,0
+IWL.US,D,20250721,000000,155.67,156.55,155.67,155.92,37733,0
+IWL.US,D,20250722,000000,156.07,156.07,155.11,155.5,24511,0
+IWL.US,D,20250723,000000,155.96,156.85,155.8032,156.85,75575,0
+IWL.US,D,20250724,000000,157.1,157.4195,156.9201,157.04,13921,0
+IWL.US,D,20250725,000000,157.25,157.8687,157.23,157.67,24050,0
+IWL.US,D,20250728,000000,158.01,158.07,157.5154,157.79,31473,0
+IWL.US,D,20250729,000000,158.31,158.31,157.1215,157.26,35353,0
+IWL.US,D,20250730,000000,157.38,157.85,156.48,157.18,88280,0
+IWL.US,D,20250731,000000,158.88,159.03,156.5,156.86,34198,0
+IWL.US,D,20250801,000000,155.11,155.26,153.52,154.01,61288,0
+IWL.US,D,20250804,000000,155.24,156.43,155.01,156.43,75112,0
+IWL.US,D,20250805,000000,156.47,156.7904,155.59,155.63,34427,0
+IWL.US,D,20250806,000000,155.92,157.27,155.77,157.09,31131,0
+IWL.US,D,20250807,000000,158.08,158.12,156.21,157.09,39390,0
+IWL.US,D,20250808,000000,157.61,158.61,157.46,158.49,20719,0
+IWL.US,D,20250811,000000,158.55,158.9478,157.96,158.18,61510,0
+IWL.US,D,20250812,000000,158.99,159.895,158.55,159.84,43095,0
+IWL.US,D,20250813,000000,160.32,160.62,159.67,160.11,29456,0
+IWL.US,D,20250814,000000,159.57,160.45,159.55,160.31,32615,0
+IWL.US,D,20250815,000000,160.55,160.71,159.8966,159.96,52481,0
+IWL.US,D,20250818,000000,159.95,159.99,159.62,159.9,47065,0
+IWL.US,D,20250819,000000,159.88,159.98,158.435,158.69,43881,0
+IWL.US,D,20250820,000000,158.37,158.58,156.82,158.22,59371,0
+IWL.US,D,20250821,000000,157.83,158.25,157.2,157.61,57036,0
+IWL.US,D,20250822,000000,158.11,160.1795,158.05,159.9,52300,0
+IWL.US,D,20250825,000000,159.54,160,159.28,159.31,55862,0
+IWL.US,D,20250826,000000,159.17,160.13,159.15,160.05,55214,0
+IWL.US,D,20250827,000000,159.9,160.56,159.8,160.38,36363,0
+IWL.US,D,20250828,000000,160.62,161.24,160.21,161.03,36896,0
+IWL.US,D,20250829,000000,160.67,160.7,159.54,159.99,45600,0
+IWL.US,D,20250902,000000,157.87,158.85,157.45,158.85,70181,0
+IWL.US,D,20250903,000000,159.695,160,159.01,159.81,65068,0
+IWL.US,D,20250904,000000,160.15,161.2,159.81,161.2,39070,0
+IWL.US,D,20250905,000000,161.91,161.99,159.72,160.64,88449,0
+IWL.US,D,20250908,000000,161.01,161.475,160.8801,161.14,36730,0
+IWL.US,D,20250909,000000,161.22,161.84,160.95,161.76,83985,0
+IWL.US,D,20250910,000000,162.5095,162.8179,161.8618,162.32,77811,0
+IWL.US,D,20250911,000000,162.85,163.55,162.658,163.36,34461,0
+IWL.US,D,20250912,000000,163.425,163.8927,163.29,163.53,41156,0
+IWL.US,D,20250915,000000,164.02,164.63,164.02,164.63,39301,0
+IWL.US,D,20250916,000000,164.54,164.54,163.97,164.11,52935,0
+IWL.US,D,20250917,000000,164.09,164.275,162.82,163.78,67293,0
+IWL.US,D,20250918,000000,164.61,165.32,164.39,164.74,46814,0
+IWL.US,D,20250919,000000,165.12,165.75,164.88,165.75,22241,0
+IWL.US,D,20250922,000000,165.495,166.657,165.37,166.59,21930,0
+IWL.US,D,20250923,000000,166.504,166.504,165.15,165.44,72597,0
+IWL.US,D,20250924,000000,165.59,165.79,164.54,164.89,117695,0
+IWL.US,D,20250925,000000,163.99,164.53,163.25,164.19,61856,0
+IWL.US,D,20250926,000000,164.524,165.175,164.14,165.01,48607,0
+IWL.US,D,20250929,000000,165.58,165.9236,164.9804,165.41,46374,0
+IWL.US,D,20250930,000000,165.27,166.1754,164.9875,166.1,70635,0
+IWL.US,D,20251001,000000,165.67,166.97,165.27,166.8,32634,0
+IWL.US,D,20251002,000000,167.21,167.27,166.335,166.88,45882,0
+IWL.US,D,20251003,000000,167.11,167.576,166.4818,166.7,36494,0
+IWL.US,D,20251006,000000,167.285,167.72,166.93,167.55,36938,0
+IWL.US,D,20251007,000000,167.815,167.815,166.52,166.82,35507,0
+IWL.US,D,20251008,000000,167.15,167.95,167.15,167.89,61780,0
+IWL.US,D,20251009,000000,168.13,168.13,167.1,167.62,69657,0
+IWL.US,D,20251010,000000,167.82,168.12,163,163.11,48204,0
+IWL.US,D,20251013,000000,165.09,165.95,164.8725,165.69,28016,0
+IWL.US,D,20251014,000000,163.6152,166.14,163.15,165.26,89142,0
+IWL.US,D,20251015,000000,166.355,167.19,164.88,165.945,63153,0
+IWL.US,D,20251016,000000,166.44,166.63,164.13,165.02,49923,0
+IWL.US,D,20251017,000000,165.07,166.245,164.4001,165.95,21999,0
+IWL.US,D,20251020,000000,166.83,167.9,166.59,167.68,52171,0
+IWL.US,D,20251021,000000,167.64,167.96,167.37,167.5,23818,0
+IWL.US,D,20251022,000000,167.59,167.69,165.5778,166.67,67767,0
+IWL.US,D,20251023,000000,166.84,167.8577,166.82,167.63,43150,0
+IWL.US,D,20251024,000000,168.67,169.4,168.66,169.04,26212,0
+IWL.US,D,20251027,000000,170.58,171.45,170.5085,171.42,41047,0
+IWL.US,D,20251028,000000,171.96,172.4851,171.59,172.17,36653,0
+IWL.US,D,20251029,000000,172.62,172.91,171.32,172.47,33983,0
+IWL.US,D,20251030,000000,171.47,171.755,170.45,170.52,37772,0
+IWL.US,D,20251031,000000,171.82,171.82,170.48,171.01,29443,0
+IWL.US,D,20251103,000000,172.06,172.2,170.65,171.34,38871,0
+IWL.US,D,20251104,000000,169.31,170.3589,169.14,169.25,19876,0
+IWL.US,D,20251105,000000,168.97,170.48,168.97,169.74,26290,0
+IWL.US,D,20251106,000000,169.41,169.49,167.4915,167.69,23967,0
+IWL.US,D,20251107,000000,166.94,167.75,165.61,167.75,35559,0
+IWL.US,D,20251110,000000,169.26,170.66,169.07,170.54,42253,0
+IWL.US,D,20251111,000000,170.185,170.98,169.8015,170.89,15240,0
+IWL.US,D,20251112,000000,171.36,171.42,170.36,171,24472,0
+IWL.US,D,20251113,000000,170.2,170.25,167.7,168.16,67314,0
+IWL.US,D,20251114,000000,166.23,168.9328,165.66,168.15,95671,0
+IWL.US,D,20251117,000000,167.36,168.505,165.82,166.74,39409,0
+IWL.US,D,20251118,000000,165.56,166.33,164.3218,165.15,71367,0
+IWL.US,D,20251119,000000,165.19,167.0986,164.9459,165.89,66252,0
+IWL.US,D,20251120,000000,168.49,169.15,163.18,163.23,109476,0
+IWL.US,D,20251121,000000,163.98,165.96,162.635,164.59,50964,0
+IWL.US,D,20251124,000000,165.55,167.63,165.54,167.37,109534,0
+IWL.US,D,20251125,000000,167.24,169.07,166.51,168.83,41512,0
+IWL.US,D,20251126,000000,169.68,170.378,169.245,170.01,35233,0
+IWL.US,D,20251128,000000,170.08,170.85,170.08,170.82,23250,0
+IWL.US,D,20251201,000000,170.36,170.73,169.82,170.17,32316,0
+IWL.US,D,20251202,000000,170.75,171.2212,170.12,170.63,70944,0
+IWL.US,D,20251203,000000,170.58,171.37,170.27,171.06,35799,0
+IWL.US,D,20251204,000000,171.41,171.73,170.55,171.12,38999,0
+IWL.US,D,20251205,000000,171.58,172.1278,171.28,171.48,26938,0
+IWL.US,D,20251208,000000,171.51,171.69,170.5325,170.97,35441,0
+IWL.US,D,20251209,000000,170.79,171.4226,170.71,170.92,29607,0
+IWL.US,D,20251210,000000,170.63,172.11,170.37,171.83,50345,0
+IWL.US,D,20251211,000000,171.29,172.04,170.2,172.04,103845,0
+IWL.US,D,20251212,000000,171.52,171.83,169.5,170.11,28842,0
+IWL.US,D,20251215,000000,171.24,171.24,169.4436,169.92,26132,0
+IWL.US,D,20251216,000000,169.03,169.49,168.04,169.13,60262,0
+IWL.US,D,20251217,000000,169.31,169.36,167.01,167.03,56200,0
+IWL.US,D,20251218,000000,168.44,169.46,168.04,168.43,99030,0
+IWL.US,D,20251219,000000,169.3438,170.1,169.12,170.1,53675,0
+IWL.US,D,20251222,000000,170.79,171.21,170.56,171.12,71395,0
+IWL.US,D,20251223,000000,170.76,172.1,170.73,172.01,82625,0
+IWL.US,D,20251224,000000,172.09,172.7499,172.04,172.65,23878,0
+IWL.US,D,20251226,000000,172.705,172.91,172.47,172.59,13875,0
+IWL.US,D,20251229,000000,172.02,172.1358,171.6,171.96,31162,0
+IWL.US,D,20251230,000000,171.97,172.1647,171.68,171.77,34699,0
+IWL.US,D,20251231,000000,171.45,171.5261,170.6,170.63,57140,0
+IWL.US,D,20260102,000000,171.4634,172.01,169.89,170.65,414365,0
+IWL.US,D,20260105,000000,171.47,172.159,171.47,171.7,236340,0
+IWL.US,D,20260106,000000,171.69,172.617,171.69,172.45,102713,0
+IWL.US,D,20260107,000000,172.67,173.28,172.17,172.17,32214,0
+IWL.US,D,20260108,000000,171.9975,172.12,171.634,172.01,26733,0
+IWL.US,D,20260109,000000,172.09,173.33,172.02,173.04,41894,0
+IWL.US,D,20260112,000000,172.02,173.5799,172.02,173.37,33374,0
+IWL.US,D,20260113,000000,173.32,173.43,172.2103,172.85,30833,0
+IWL.US,D,20260114,000000,171.89,172.08,170.64,171.77,68320,0
+IWL.US,D,20260115,000000,172.73,172.95,171.885,172.05,105903,0
+IWL.US,D,20260116,000000,172.42,172.68,171.6759,172.05,127358,0
+IWL.US,D,20260120,000000,169.5831,170.1271,168.185,168.47,83659,0
+IWL.US,D,20260121,000000,168.77,171.02,168.52,170.17,65306,0
+IWL.US,D,20260122,000000,171.45,171.67,170.6824,171.23,38488,0
+IWL.US,D,20260123,000000,171.04,171.905,170.8,171.49,33892,0
+IWL.US,D,20260126,000000,171.83,172.775,171.82,172.42,32701,0
+IWL.US,D,20260127,000000,172.7,173.44,172.63,173.21,45841,0
+IWL.US,D,20260128,000000,173.68,173.73,172.81,173.16,31063,0
+IWL.US,D,20260129,000000,173.09,173.37,170.33,172.74,52230,0
+IWL.US,D,20260130,000000,171.94,172.67,171.18,172.28,56549,0
+IWL.US,D,20260202,000000,171.7,173.47,171.66,173.1,86918,0
+IWL.US,D,20260203,000000,173.17,173.39,169.96,171.33,434290,0
+IWL.US,D,20260204,000000,171.48,171.64,169.15,170.15,81958,0
+IWL.US,D,20260205,000000,168.59,169.46,167.48,167.98,51325,0
+IWL.US,D,20260206,000000,169.28,171.46,168.75,171.08,63677,0
+IWL.US,D,20260209,000000,170.87,172.42,170.64,172.02,27760,0
+IWL.US,D,20260210,000000,171.95,172.64,171.36,171.36,29973,0
+IWL.US,D,20260211,000000,172.65,172.65,170.86,171.28,55010,0
+IWL.US,D,20260212,000000,171.62,171.89,168.465,168.62,55052,0
+IWL.US,D,20260213,000000,168.93,169.56,167.74,168.4,91859,0
+IWL.US,D,20260217,000000,167.82,169.2056,167.05,168.75,84964,0
+IWL.US,D,20260218,000000,169.24,170.24,168.83,169.51,46019,0
diff --git a/daily/us/nyse etfs/1/iwv.us.txt b/daily/us/nyse etfs/1/iwv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64b4ac6bc38c6cffba67ec23d2c13e4d1e9c65af
--- /dev/null
+++ b/daily/us/nyse etfs/1/iwv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IWV.US,D,20050225,000000,54.3895,54.9626,54.376,54.9626,126378.46304276,0
+IWV.US,D,20050228,000000,54.8603,54.8603,54.3422,54.5869,66591.860372065,0
+IWV.US,D,20050301,000000,54.7478,55.0012,54.7326,54.8603,115402.84375689,0
+IWV.US,D,20050302,000000,54.5946,55.161,54.5946,54.9549,48434.124720359,0
+IWV.US,D,20050303,000000,55.1254,55.1349,54.6535,54.9549,63187.674254172,0
+IWV.US,D,20050304,000000,55.1254,55.5474,55.1168,55.4287,73784.358519293,0
+IWV.US,D,20050307,000000,55.4991,55.7679,55.483,55.5878,72267.580258165,0
+IWV.US,D,20050308,000000,55.5724,55.604,55.215,55.3267,73912.054430394,0
+IWV.US,D,20050309,000000,55.2226,55.2526,54.7249,54.7249,173798.28772128,0
+IWV.US,D,20050310,000000,54.8961,54.9048,54.5167,54.7249,134954.85264932,0
+IWV.US,D,20050311,000000,54.7478,54.8884,54.3509,54.4694,32413.997856923,0
+IWV.US,D,20050314,000000,54.6045,54.852,54.4694,54.852,280250.99774156,0
+IWV.US,D,20050315,000000,55.0012,55.0012,54.4848,54.4848,74164.331718179,0
+IWV.US,D,20050316,000000,54.2304,54.3422,53.8443,54.0013,113511.28318757,0
+IWV.US,D,20050317,000000,54.0013,54.2074,53.9071,54.0564,55373.307401663,0
+IWV.US,D,20050318,000000,54.1997,54.1997,53.6931,53.9936,480412.78112548,0
+IWV.US,D,20050321,000000,53.9936,54.009,53.5697,53.8674,256288.80811452,0
+IWV.US,D,20050322,000000,53.8751,54.0977,53.2654,53.2734,2419340.2280391,0
+IWV.US,D,20050323,000000,53.1855,53.4793,53.122,53.2799,82109.509016208,0
+IWV.US,D,20050324,000000,53.122,53.3279,52.9639,53.0198,103673.50714209,0
+IWV.US,D,20050328,000000,53.1074,53.2884,53.0514,53.0825,339023.30037042,0
+IWV.US,D,20050329,000000,53.0046,53.2654,52.5277,52.6067,266249.08918041,0
+IWV.US,D,20050330,000000,52.8058,53.3664,52.7723,53.3664,62558.538301917,0
+IWV.US,D,20050331,000000,53.3828,53.4562,53.2095,53.3588,92576.42101395,0
+IWV.US,D,20050401,000000,53.7181,53.8193,52.8829,53.0353,122721.99963709,0
+IWV.US,D,20050404,000000,52.9707,53.2567,52.7797,53.1776,176325.2133117,0
+IWV.US,D,20050405,000000,53.2799,53.4793,53.1855,53.3117,363367.53955264,0
+IWV.US,D,20050406,000000,53.5102,53.7701,53.4562,53.4562,47303.54872695,0
+IWV.US,D,20050407,000000,53.4946,53.8511,53.4648,53.8366,78196.615610188,0
+IWV.US,D,20050408,000000,53.8596,53.8596,53.3367,53.4156,75670.728197917,0
+IWV.US,D,20050411,000000,53.4234,53.4465,53.1855,53.2799,208362.35250415,0
+IWV.US,D,20050412,000000,53.2799,53.6864,52.8512,53.5254,153996.07789735,0
+IWV.US,D,20050413,000000,53.4465,53.5573,52.8829,52.9311,127894.20312575,0
+IWV.US,D,20050414,000000,53.044,53.044,52.2646,52.2646,206716.84015377,0
+IWV.US,D,20050415,000000,52.2165,52.4236,51.4718,51.5355,93076.822876964,0
+IWV.US,D,20050418,000000,51.6328,51.8196,51.3939,51.7745,629363.31326712,0
+IWV.US,D,20050419,000000,52.0267,52.1932,51.8929,52.1567,47924.379254093,0
+IWV.US,D,20050420,000000,52.1567,52.1932,51.3785,51.4015,61803.782794839,0
+IWV.US,D,20050421,000000,51.8997,52.4236,51.7118,52.4169,134198.02078596,0
+IWV.US,D,20050422,000000,52.3379,52.3629,51.6549,51.9266,98123.406810808,0
+IWV.US,D,20050425,000000,52.3764,52.5526,52.2319,52.5277,69746.88373659,0
+IWV.US,D,20050426,000000,52.4456,52.6759,52.1249,52.178,50322.570755262,0
+IWV.US,D,20050427,000000,51.8534,52.3301,51.7484,52.2732,123729.03243195,0
+IWV.US,D,20050428,000000,52.1567,52.1567,51.6163,51.6163,105314.8667799,0
+IWV.US,D,20050429,000000,51.8275,52.178,51.3785,52.1567,222614.4619968,0
+IWV.US,D,20050502,000000,52.2165,52.4313,52.1,52.4236,75554.452246346,0
+IWV.US,D,20050503,000000,52.3994,52.6857,52.2319,52.3764,56511.150642044,0
+IWV.US,D,20050504,000000,52.6134,53.0603,52.4871,53.044,152738.84417098,0
+IWV.US,D,20050505,000000,53.0757,53.2654,52.7242,52.9311,271926.88542279,0
+IWV.US,D,20050506,000000,53.25,53.2654,52.8829,52.9639,139617.31067173,0
+IWV.US,D,20050509,000000,52.9707,53.303,52.8994,53.303,130285.12737995,0
+IWV.US,D,20050510,000000,53.044,53.0891,52.6067,52.7797,180355.42084743,0
+IWV.US,D,20050511,000000,52.9399,53.0514,52.4236,52.9399,359836.69570178,0
+IWV.US,D,20050512,000000,53.0757,53.1364,52.3686,52.3686,209872.90169644,0
+IWV.US,D,20050513,000000,52.4456,52.6614,51.8699,52.3301,83870.25914001,0
+IWV.US,D,20050516,000000,52.2898,52.7414,52.2165,52.7087,71766.140217011,0
+IWV.US,D,20050517,000000,52.5759,53.1855,52.5111,53.1855,106957.26459586,0
+IWV.US,D,20050518,000000,53.4156,53.8193,53.3588,53.8193,151602.03910874,0
+IWV.US,D,20050519,000000,53.8193,54.0417,53.7375,54.0417,66719.556283166,0
+IWV.US,D,20050520,000000,54.0331,54.0331,53.7546,53.9222,130536.36648959,0
+IWV.US,D,20050523,000000,53.9222,54.3202,53.9071,54.1997,91695.00777391,0
+IWV.US,D,20050524,000000,54.0331,54.2548,53.9704,54.1294,175064.86505091,0
+IWV.US,D,20050525,000000,53.9936,54.064,53.7876,53.9783,95605.824823651,0
+IWV.US,D,20050526,000000,54.1469,54.3356,54.0977,54.2633,194867.07487484,0
+IWV.US,D,20050527,000000,54.376,54.4387,54.169,54.376,81097.285330649,0
+IWV.US,D,20050531,000000,54.3817,54.5697,54.1053,54.1997,269400.99801053,0
+IWV.US,D,20050601,000000,54.1227,54.7932,54.1139,54.662,132433.1179496,0
+IWV.US,D,20050602,000000,54.5532,54.7776,54.5079,54.7249,66344.773974975,0
+IWV.US,D,20050603,000000,54.7159,54.7776,54.3113,54.4541,79962.556624686,0
+IWV.US,D,20050606,000000,54.3895,54.5532,54.2777,54.5243,82235.128571031,0
+IWV.US,D,20050607,000000,54.562,55.032,54.4782,54.5167,310267.84227545,0
+IWV.US,D,20050608,000000,54.6853,54.7074,54.2943,54.3356,262216.8052884,0
+IWV.US,D,20050609,000000,54.27,54.7074,54.2219,54.7074,348108.39726511,0
+IWV.US,D,20050610,000000,54.7249,54.7478,54.3356,54.6207,73657.700786332,0
+IWV.US,D,20050613,000000,54.5311,54.9048,54.4058,54.7074,47303.54872695,0
+IWV.US,D,20050614,000000,54.6294,55.0243,54.6294,54.8114,90054.686314236,0
+IWV.US,D,20050615,000000,55.0647,55.1033,54.6045,54.9847,323389.37577471,0
+IWV.US,D,20050616,000000,54.9626,55.2874,54.9462,55.2775,73530.00487523,0
+IWV.US,D,20050617,000000,55.4287,55.58,55.3026,55.483,80342.529823571,0
+IWV.US,D,20050620,000000,55.1985,55.4134,55.0185,55.318,213905.18558844,0
+IWV.US,D,20050621,000000,55.2949,55.318,55.0705,55.1254,152992.1596369,0
+IWV.US,D,20050622,000000,55.3894,55.4904,55.1033,55.2949,62180.641459309,0
+IWV.US,D,20050623,000000,55.2448,55.318,54.6294,54.6294,56629.502949894,0
+IWV.US,D,20050624,000000,54.6294,54.6294,54.1767,54.192,415200.65950018,0
+IWV.US,D,20050627,000000,54.1553,54.2943,54.0714,54.2074,507652.49913745,0
+IWV.US,D,20050628,000000,54.2855,54.7478,54.2855,54.7249,69999.161024375,0
+IWV.US,D,20050629,000000,54.8672,54.8827,54.5869,54.6929,893217.32548078,0
+IWV.US,D,20050630,000000,54.8179,54.8884,54.2943,54.2943,239133.95254512,0
+IWV.US,D,20050701,000000,54.5389,54.662,54.4058,54.6294,273819.48417024,0
+IWV.US,D,20050705,000000,54.4782,55.0944,54.4782,55.0944,52338.712701266,0
+IWV.US,D,20050706,000000,55.0416,55.1033,54.612,54.612,35947.956242195,0
+IWV.US,D,20050707,000000,54.0564,54.8029,54.0564,54.7326,171147.81893233,0
+IWV.US,D,20050708,000000,54.7623,55.4444,54.7623,55.4444,270789.04218241,0
+IWV.US,D,20050711,000000,55.58,55.8566,55.58,55.8181,257549.15637531,0
+IWV.US,D,20050712,000000,55.8255,56.1368,55.681,55.9972,231691.25346638,0
+IWV.US,D,20050713,000000,56.0049,56.0394,55.8015,55.9133,64575.71842606,0
+IWV.US,D,20050714,000000,56.2939,56.4691,55.922,56.1184,149080.30440903,0
+IWV.US,D,20050715,000000,56.0953,56.2063,55.8487,56.0953,97748.624502618,0
+IWV.US,D,20050718,000000,55.9354,55.9972,55.8255,55.8255,47046.08054847,0
+IWV.US,D,20050719,000000,56.0953,56.2783,55.9596,56.2544,53348.860030545,0
+IWV.US,D,20050720,000000,56.1272,56.5646,55.9596,56.4769,159172.43409857,0
+IWV.US,D,20050721,000000,56.4527,56.4769,56.0049,56.0733,211637.8045328,0
+IWV.US,D,20050722,000000,56.1878,56.4691,56.0232,56.4527,157282.94988552,0
+IWV.US,D,20050725,000000,56.4614,56.5886,56.1022,56.2996,53601.137318331,0
+IWV.US,D,20050726,000000,56.3564,56.4614,56.2216,56.3969,40234.593778266,0
+IWV.US,D,20050727,000000,56.3969,56.6117,56.1964,56.5377,291978.25800009,0
+IWV.US,D,20050728,000000,56.681,57.0065,56.5962,57.0065,66344.773974975,0
+IWV.US,D,20050729,000000,56.9594,57.0472,56.547,56.547,216810.00802146,0
+IWV.US,D,20050801,000000,56.681,56.8313,56.5201,56.6482,53348.860030545,0
+IWV.US,D,20050802,000000,56.7841,57.0867,56.7599,57.0221,176952.27290767,0
+IWV.US,D,20050803,000000,56.8709,57.1336,56.8709,57.0692,160304.04827012,0
+IWV.US,D,20050804,000000,56.8225,56.9439,56.5125,56.6039,103553.07847796,0
+IWV.US,D,20050805,000000,56.4276,56.4912,56.0049,56.1022,121078.56364299,0
+IWV.US,D,20050808,000000,56.2939,56.3478,55.8739,55.944,219076.35089898,0
+IWV.US,D,20050809,000000,56.1503,56.3294,56.0953,56.2465,111495.14124156,0
+IWV.US,D,20050810,000000,56.4981,56.7599,56.0135,56.2465,80342.529823571,0
+IWV.US,D,20050811,000000,56.1964,56.58,56.1184,56.5377,113511.28318757,0
+IWV.US,D,20050812,000000,56.4912,56.4912,56.0232,56.2304,49060.146138196,0
+IWV.US,D,20050815,000000,56.1503,56.547,56.0569,56.4614,452789.97538019,0
+IWV.US,D,20050816,000000,56.3813,56.3813,55.7468,55.8333,164338.4085184,0
+IWV.US,D,20050817,000000,55.898,56.0232,55.7139,55.7611,87785.228902307,0
+IWV.US,D,20050818,000000,55.689,55.898,55.58,55.8181,41368.284306092,0
+IWV.US,D,20050819,000000,55.9519,55.9674,55.7775,55.8421,38337.842318252,0
+IWV.US,D,20050822,000000,55.944,56.2465,55.6367,55.8824,39227.560983405,0
+IWV.US,D,20050823,000000,56.0394,56.0394,55.5386,55.7544,309007.49401467,0
+IWV.US,D,20050824,000000,55.5955,56.0232,55.3817,55.4134,108844.67245262,0
+IWV.US,D,20050825,000000,55.4444,55.6127,55.4134,55.5386,85008.102380391,0
+IWV.US,D,20050826,000000,55.477,55.58,55.1168,55.1844,66089.382152773,0
+IWV.US,D,20050829,000000,55.1438,55.6127,54.9462,55.5059,88792.261697171,0
+IWV.US,D,20050830,000000,55.5386,55.5386,55.032,55.477,217439.14397372,0
+IWV.US,D,20050831,000000,55.3979,56.0876,55.3576,56.0876,195240.8190049,0
+IWV.US,D,20050901,000000,55.9905,56.3661,55.898,56.1368,68235.296366156,0
+IWV.US,D,20050902,000000,56.2137,56.2137,55.8913,55.922,61299.228219268,0
+IWV.US,D,20050906,000000,56.1878,56.6482,56.1878,56.5962,207852.60703789,0
+IWV.US,D,20050907,000000,56.547,56.8225,56.4912,56.7599,131168.61697627,0
+IWV.US,D,20050908,000000,56.6368,56.714,56.4614,56.58,179728.36125145,0
+IWV.US,D,20050909,000000,56.6667,57.0538,56.6667,56.966,382035.02067061,0
+IWV.US,D,20050912,000000,56.9354,57.1038,56.8871,57.0472,107588.47690438,0
+IWV.US,D,20050913,000000,56.7841,56.9439,56.5558,56.6732,89930.104937552,0
+IWV.US,D,20050914,000000,56.6117,56.7456,56.2939,56.3381,52721.800434569,0
+IWV.US,D,20050915,000000,56.572,56.58,56.2544,56.3564,143533.31861216,0
+IWV.US,D,20050916,000000,56.6039,56.8555,56.4527,56.7841,69746.88373659,0
+IWV.US,D,20050919,000000,56.7523,56.7523,56.3381,56.4276,108844.67245262,0
+IWV.US,D,20050920,000000,56.5886,56.7523,55.9596,56.1109,127264.02899535,0
+IWV.US,D,20050921,000000,55.9596,55.9596,55.4586,55.5569,157153.17761815,0
+IWV.US,D,20050922,000000,55.5136,55.7852,55.2448,55.6726,184265.19971902,0
+IWV.US,D,20050923,000000,55.4991,55.6302,55.1844,55.4991,125994.33713132,0
+IWV.US,D,20050926,000000,55.8652,55.8652,55.3817,55.6367,187798.11992616,0
+IWV.US,D,20050927,000000,55.6465,55.794,55.3346,55.5955,93461.986966545,0
+IWV.US,D,20050928,000000,55.794,55.8487,55.3817,55.6976,184899.52656198,0
+IWV.US,D,20050929,000000,55.5955,56.158,55.3817,56.0394,148572.63529904,0
+IWV.US,D,20050930,000000,55.9739,56.3661,55.9739,56.3661,538932.80646655,0
+IWV.US,D,20051003,000000,56.2939,56.5297,56.1272,56.2783,103416.0389636,0
+IWV.US,D,20051004,000000,56.2137,56.3969,55.58,55.58,58391.291251835,0
+IWV.US,D,20051005,000000,55.483,55.6465,54.7537,54.7932,144032.68229703,0
+IWV.US,D,20051006,000000,54.8827,54.978,54.064,54.4472,141892.99715249,0
+IWV.US,D,20051007,000000,54.7853,54.8884,54.4472,54.7478,190573.1700918,0
+IWV.US,D,20051010,000000,54.741,54.741,54.2548,54.2548,58268.786231428,0
+IWV.US,D,20051011,000000,54.5697,54.5869,54.0417,54.1631,169640.38427444,0
+IWV.US,D,20051012,000000,54.064,54.2855,53.5341,53.6305,173929.0981668,0
+IWV.US,D,20051013,000000,53.6786,53.7788,53.2567,53.6218,186285.49437759,0
+IWV.US,D,20051014,000000,53.7876,54.2304,53.6034,54.1294,85763.896065608,0
+IWV.US,D,20051017,000000,54.0811,54.3597,54.009,54.3597,256789.20997753,0
+IWV.US,D,20051018,000000,54.3113,54.3113,53.7327,53.827,221474.54240015,0
+IWV.US,D,20051019,000000,53.5697,54.6477,53.407,54.6477,144413.69367406,0
+IWV.US,D,20051020,000000,54.5079,54.612,53.5864,53.8751,136216.23908824,0
+IWV.US,D,20051021,000000,53.985,54.27,53.7375,53.9628,155005.18704849,0
+IWV.US,D,20051024,000000,54.2855,54.9298,54.2143,54.9298,123100.93465783,0
+IWV.US,D,20051025,000000,54.7932,54.9714,54.3895,54.769,155261.61704883,0
+IWV.US,D,20051026,000000,54.6929,55.0416,54.4472,54.4541,197640.0486842,0
+IWV.US,D,20051027,000000,54.4848,54.4848,53.8106,53.8106,76433.789130108,0
+IWV.US,D,20051028,000000,54.192,54.7074,53.9071,54.7074,37334.962235945,0
+IWV.US,D,20051031,000000,54.9048,55.4134,54.9048,55.112,146430.87379821,0
+IWV.US,D,20051101,000000,55.0243,55.1844,54.9212,55.0647,65462.322556796,0
+IWV.US,D,20051102,000000,54.9462,55.6127,54.9462,55.604,126504.08259758,0
+IWV.US,D,20051103,000000,55.944,56.1022,55.6726,55.9299,290215.43152001,0
+IWV.US,D,20051104,000000,55.8566,55.9674,55.6367,55.9055,104431.37718358,0
+IWV.US,D,20051107,000000,56.0394,56.0733,55.7391,55.9133,50574.848043047,0
+IWV.US,D,20051108,000000,55.7852,55.9674,55.6726,55.8739,664176.54080335,0
+IWV.US,D,20051109,000000,55.8566,56.1964,55.7139,55.9055,78950.332939127,0
+IWV.US,D,20051110,000000,55.9905,56.4826,55.6465,56.4209,860554.16487049,0
+IWV.US,D,20051111,000000,56.3738,56.6203,56.3738,56.58,78325.349699428,0
+IWV.US,D,20051114,000000,56.58,56.6732,56.4056,56.4614,135582.95042344,0
+IWV.US,D,20051115,000000,56.5049,56.714,56.1503,56.2996,358950.09157104,0
+IWV.US,D,20051116,000000,56.4441,56.4441,56.1109,56.3564,62431.880568956,0
+IWV.US,D,20051117,000000,56.5049,56.9527,56.4691,56.8389,84382.080962554,0
+IWV.US,D,20051118,000000,57.1656,57.2619,56.8072,57.1788,493524.97102148,0
+IWV.US,D,20051121,000000,57.2039,57.603,57.1174,57.5786,83747.754119603,0
+IWV.US,D,20051122,000000,57.5151,57.8783,57.3726,57.8225,85637.238332645,0
+IWV.US,D,20051123,000000,57.861,58.2684,57.7695,57.9573,84000.031407388,0
+IWV.US,D,20051125,000000,58.0217,58.1809,58.0055,58.1374,13116.342608557,0
+IWV.US,D,20051128,000000,58.253,58.253,57.5469,57.624,131168.61697627,0
+IWV.US,D,20051129,000000,57.8522,57.9671,57.603,57.603,362986.52817561,0
+IWV.US,D,20051130,000000,57.7387,57.7753,57.3225,57.4044,242162.31817669,0
+IWV.US,D,20051201,000000,57.7213,58.1229,57.6087,58.1018,50454.419378919,0
+IWV.US,D,20051202,000000,58.0623,58.1548,57.9361,58.0217,359836.69570178,0
+IWV.US,D,20051205,000000,58.0295,58.0295,57.7118,57.9901,105950.23180099,0
+IWV.US,D,20051206,000000,58.172,58.4571,57.9745,57.9978,61421.733239675,0
+IWV.US,D,20051207,000000,58.1181,58.1181,57.5381,57.6953,150970.82680021,0
+IWV.US,D,20051208,000000,57.8454,58.0383,57.524,57.7387,383925.54306178,0
+IWV.US,D,20051209,000000,57.8783,58.0451,57.5786,57.8522,50828.163508971,0
+IWV.US,D,20051212,000000,58.0844,58.0932,57.7041,57.912,69493.568270665,0
+IWV.US,D,20051213,000000,57.9573,58.434,57.8302,58.1895,201295.47391174,0
+IWV.US,D,20051214,000000,58.253,58.5844,58.1961,58.4255,104303.68127249,0
+IWV.US,D,20051215,000000,58.3946,58.4969,58.1895,58.2443,87785.228902307,0
+IWV.US,D,20051216,000000,57.603,58.5372,57.603,58.1307,159043.70000933,0
+IWV.US,D,20051219,000000,58.1961,58.2762,57.7041,57.7041,98882.315030443,0
+IWV.US,D,20051220,000000,57.8783,57.9573,57.5719,57.8302,96864.096728161,0
+IWV.US,D,20051221,000000,58.0759,58.2443,57.7819,57.9284,244678.86198569,0
+IWV.US,D,20051222,000000,57.8225,57.9573,57.6714,57.9361,107959.10650002,0
+IWV.US,D,20051223,000000,57.9573,58.0383,57.8783,58.0383,164844.00127212,0
+IWV.US,D,20051227,000000,58.0535,58.0932,57.3806,57.466,135967.07633488,0
+IWV.US,D,20051228,000000,57.5951,57.6714,57.466,57.5381,70883.688798832,0
+IWV.US,D,20051229,000000,57.6634,57.6634,57.3225,57.3225,136849.52775305,0
+IWV.US,D,20051230,000000,57.2195,57.2686,57.0065,57.1038,217439.14397372,0
+IWV.US,D,20060103,000000,57.3639,58.0673,56.8784,57.9033,167499.66095176,0
+IWV.US,D,20060104,000000,57.9671,58.3466,57.9284,58.3158,198523.53828053,0
+IWV.US,D,20060105,000000,58.2607,58.4032,58.1096,58.3158,497940.34264678,0
+IWV.US,D,20060106,000000,58.7355,58.9031,58.4032,58.8213,345710.20576394,0
+IWV.US,D,20060109,000000,58.829,59.1786,58.8213,59.1015,291476.81795893,0
+IWV.US,D,20060110,000000,58.9119,59.1959,58.8213,59.1092,434752.66839262,0
+IWV.US,D,20060111,000000,59.172,59.3926,59.092,59.2999,64575.71842606,0
+IWV.US,D,20060112,000000,59.2683,59.3222,58.9647,58.9803,149203.84760756,0
+IWV.US,D,20060113,000000,58.9561,59.14,58.8637,59.0765,84382.080962554,0
+IWV.US,D,20060117,000000,58.8377,58.879,58.6314,58.8561,398683.24530816,0
+IWV.US,D,20060118,000000,58.4727,58.8039,58.3222,58.5844,318215.09592976,0
+IWV.US,D,20060119,000000,58.7355,59.1566,58.7095,58.9272,42884.024389081,0
+IWV.US,D,20060120,000000,58.9647,58.9647,57.912,57.9514,120702.74315666,0
+IWV.US,D,20060123,000000,58.0055,58.2684,57.9284,58.0673,78070.996055365,0
+IWV.US,D,20060124,000000,58.1229,58.434,58.1181,58.3397,119189.07942994,0
+IWV.US,D,20060125,000000,58.355,58.5284,57.9573,58.2367,67856.361345408,0
+IWV.US,D,20060126,000000,58.5121,58.7443,58.3222,58.591,90682.784088351,0
+IWV.US,D,20060127,000000,58.7675,59.2144,58.728,58.9946,217945.77490558,0
+IWV.US,D,20060130,000000,59.14,59.2594,59.0496,59.0854,80846.046221003,0
+IWV.US,D,20060131,000000,58.9803,59.2049,58.8561,58.8561,215168.64838365,0
+IWV.US,D,20060201,000000,58.9194,59.1325,58.8561,59.1325,490124.93761615,0
+IWV.US,D,20060202,000000,59.0678,59.0678,58.4032,58.5188,319478.55872497,0
+IWV.US,D,20060203,000000,58.434,58.5035,58.1018,58.2904,1117475.2234716,0
+IWV.US,D,20060206,000000,58.3222,58.388,58.1548,58.3811,98377.760454873,0
+IWV.US,D,20060207,000000,58.2762,58.2859,57.7627,57.805,255908.83491564,0
+IWV.US,D,20060208,000000,57.9033,58.3158,57.7819,58.2762,289837.53467741,0
+IWV.US,D,20060209,000000,58.3714,58.7019,58.1635,58.1809,209999.5594294,0
+IWV.US,D,20060210,000000,58.1018,58.3466,57.7627,58.2904,170648.45524746,0
+IWV.US,D,20060213,000000,58.2126,58.2607,57.8454,58.0759,460986.39178788,0
+IWV.US,D,20060214,000000,58.0535,58.776,57.9573,58.5536,305097.71514306,0
+IWV.US,D,20060215,000000,58.6402,58.9417,58.5536,58.8637,192209.33883891,0
+IWV.US,D,20060216,000000,58.9194,59.4003,58.9194,59.4003,57510.916189933,0
+IWV.US,D,20060217,000000,59.3857,59.4231,59.1959,59.3222,319981.03694426,0
+IWV.US,D,20060221,000000,59.4231,59.5129,58.9946,59.0765,156017.41073405,0
+IWV.US,D,20060222,000000,59.2432,59.6226,59.1959,59.4647,494917.16790592,0
+IWV.US,D,20060223,000000,59.3857,59.6681,59.2529,59.3519,260322.13018467,0
+IWV.US,D,20060224,000000,59.3607,59.5744,59.2915,59.4955,86269.488819317,0
+IWV.US,D,20060227,000000,59.5909,59.8604,59.5909,59.7614,131045.07377772,0
+IWV.US,D,20060228,000000,59.5602,59.9186,58.9716,59.0854,499456.08272978,0
+IWV.US,D,20060301,000000,59.1634,59.6681,59.1478,59.5909,111870.9617279,0
+IWV.US,D,20060302,000000,59.431,59.615,59.2742,59.5043,53348.860030545,0
+IWV.US,D,20060303,000000,59.3136,59.9107,59.3136,59.3607,143783.51954366,0
+IWV.US,D,20060306,000000,59.4955,59.5438,58.8704,58.9647,167499.66095176,0
+IWV.US,D,20060307,000000,58.8472,58.9361,58.5709,58.8213,153114.6646573,0
+IWV.US,D,20060308,000000,58.6933,58.9946,58.4188,58.8637,120702.74315666,0
+IWV.US,D,20060309,000000,58.879,59.14,58.6094,58.6094,95101.27024808,0
+IWV.US,D,20060310,000000,58.7355,59.1634,58.5035,58.9803,63062.054699349,0
+IWV.US,D,20060313,000000,59.3367,59.3857,59.1092,59.1874,321372.19565056,0
+IWV.US,D,20060314,000000,59.0496,59.8269,59.0352,59.7527,77440.821924972,0
+IWV.US,D,20060315,000000,59.8269,60.1659,59.6756,60.1439,132938.71070331,0
+IWV.US,D,20060316,000000,60.2661,60.4461,60.1911,60.1911,51838.310838252,0
+IWV.US,D,20060317,000000,60.3354,61.0185,60.1796,60.3354,41746.1811487,0
+IWV.US,D,20060320,000000,60.4223,60.4559,60.1439,60.2575,272934.9563958,0
+IWV.US,D,20060321,000000,60.2133,60.5192,59.775,59.8443,76433.789130108,0
+IWV.US,D,20060322,000000,59.9271,60.2488,59.8269,60.2391,78579.703343491,0
+IWV.US,D,20060323,000000,60.1439,60.1911,59.9107,60.1659,194990.61807339,0
+IWV.US,D,20060324,000000,59.9444,60.1719,59.8124,60.0919,471077.48329928,0
+IWV.US,D,20060327,000000,59.9012,60.084,59.8763,60.0425,119189.07942994,0
+IWV.US,D,20060328,000000,59.9444,60.2054,59.5909,59.6756,202432.27897398,0
+IWV.US,D,20060329,000000,59.8683,60.3066,59.7527,60.1719,77313.12601387,0
+IWV.US,D,20060330,000000,60.2219,60.5341,59.8763,60.0255,152609.0719036,0
+IWV.US,D,20060331,000000,60.1986,60.1986,59.8443,60.0078,156521.96530961,0
+IWV.US,D,20060403,000000,60.1796,60.4876,59.8923,59.9742,417220.95415875,0
+IWV.US,D,20060404,000000,59.9107,60.3769,59.8604,60.2391,192094.10106548,0
+IWV.US,D,20060405,000000,60.3133,60.5916,60.2391,60.5916,99891.424181584,0
+IWV.US,D,20060406,000000,60.4223,60.6227,60.1583,60.4973,57895.042101376,0
+IWV.US,D,20060407,000000,60.5119,60.7257,59.7671,59.8763,422897.71222299,0
+IWV.US,D,20060410,000000,59.9271,60.0995,59.694,59.9271,235476.4509613,0
+IWV.US,D,20060411,000000,59.9444,60.0425,59.2683,59.3857,59910.145869242,0
+IWV.US,D,20060412,000000,59.5602,59.6065,59.3857,59.537,68488.61183208,0
+IWV.US,D,20060413,000000,59.4231,59.694,59.3222,59.615,567186.82452037,0
+IWV.US,D,20060417,000000,59.6756,59.7286,59.2049,59.431,470447.30916889,0
+IWV.US,D,20060418,000000,59.6226,60.5341,59.6226,60.4973,798876.00163047,0
+IWV.US,D,20060419,000000,60.4973,60.6754,60.2913,60.6302,63818.886562706,0
+IWV.US,D,20060420,000000,60.5588,60.947,60.5588,60.7324,186914.63032984,0
+IWV.US,D,20060421,000000,60.8923,60.9798,60.4143,60.6754,286936.86495694,0
+IWV.US,D,20060424,000000,60.6149,60.6149,60.2488,60.5042,72774.211190012,0
+IWV.US,D,20060425,000000,60.5916,60.6379,60.0669,60.1986,49939.483021958,0
+IWV.US,D,20060426,000000,60.369,60.607,60.3279,60.369,30518.284575047,0
+IWV.US,D,20060427,000000,59.8683,60.7739,59.8269,60.5773,44015.638560629,0
+IWV.US,D,20060428,000000,60.3607,60.7891,60.3607,60.6612,926640.43248885,0
+IWV.US,D,20060501,000000,60.8209,60.8759,60.2305,60.2661,207476.78655155,0
+IWV.US,D,20060502,000000,60.4291,60.6687,60.3279,60.6525,96358.503974451,0
+IWV.US,D,20060503,000000,60.5042,60.6149,60.1986,60.4876,59151.237649607,0
+IWV.US,D,20060504,000000,60.6525,60.7969,60.5512,60.7324,39604.419647873,0
+IWV.US,D,20060505,000000,61.1669,61.4066,61.0039,61.3681,67097.453125775,0
+IWV.US,D,20060508,000000,61.3277,61.3844,61.2083,61.2545,104051.40398469,0
+IWV.US,D,20060509,000000,61.1996,61.3603,61.161,61.3603,95605.824823651,0
+IWV.US,D,20060510,000000,61.2323,61.3054,60.9885,61.1996,82358.671769576,0
+IWV.US,D,20060511,000000,61.0646,61.0646,60.3066,60.3913,111240.7875975,0
+IWV.US,D,20060512,000000,60.1583,60.1719,59.568,59.568,303457.39368339,0
+IWV.US,D,20060515,000000,59.3857,59.7286,59.2683,59.6534,316322.49718231,0
+IWV.US,D,20060516,000000,59.8038,59.9012,59.4647,59.5438,95101.27024808,0
+IWV.US,D,20060517,000000,59.3136,59.3857,58.5121,58.6797,1430390.4200016,0
+IWV.US,D,20060518,000000,58.6933,58.9119,58.2367,58.2367,130161.5841814,0
+IWV.US,D,20060519,000000,58.4188,58.7355,57.9284,58.5121,267004.88286563,0
+IWV.US,D,20060522,000000,58.3946,58.4641,57.6634,58.2038,274953.17469808,0
+IWV.US,D,20060523,000000,58.6094,58.7597,57.861,57.861,67475.349968382,0
+IWV.US,D,20060524,000000,57.7887,58.3222,57.3061,57.9671,483688.23315413,0
+IWV.US,D,20060525,000000,58.2443,58.6797,58.1961,58.6797,106957.26459586,0
+IWV.US,D,20060526,000000,58.7675,59.1092,58.7192,59.1092,69875.61782583,0
+IWV.US,D,20060530,000000,58.829,58.829,58.0451,58.0673,116663.19201767,0
+IWV.US,D,20060531,000000,58.2367,58.6797,58.1635,58.6797,128903.3122769,0
+IWV.US,D,20060601,000000,58.6557,59.4003,58.591,59.4003,81983.889461385,0
+IWV.US,D,20060602,000000,59.5043,59.6622,59.1786,59.4812,404358.96519425,0
+IWV.US,D,20060605,000000,59.3926,59.3926,58.355,58.5121,1362657.6018548,0
+IWV.US,D,20060606,000000,58.434,58.434,57.8389,58.2684,93461.986966545,0
+IWV.US,D,20060607,000000,58.355,58.7355,57.8783,57.8783,68488.61183208,0
+IWV.US,D,20060608,000000,57.5786,58.0844,56.8313,57.8706,1373759.8788736,0
+IWV.US,D,20060609,000000,58.1181,58.2684,57.6799,57.6799,198523.53828053,0
+IWV.US,D,20060612,000000,57.8947,57.8947,56.9131,56.9131,82358.671769576,0
+IWV.US,D,20060613,000000,56.9439,57.2993,56.2063,56.2783,573996.23493429,0
+IWV.US,D,20060614,000000,56.3381,56.6435,56.0953,56.5558,112254.0494612,0
+IWV.US,D,20060615,000000,56.7687,58.0217,56.7687,57.8947,332718.44453208,0
+IWV.US,D,20060616,000000,57.624,57.8522,57.4264,57.603,48936.60293965,0
+IWV.US,D,20060619,000000,57.7118,57.7301,56.8871,57.0788,109730.23840521,0
+IWV.US,D,20060620,000000,57.0624,57.4209,56.974,56.974,120199.22675923,0
+IWV.US,D,20060621,000000,57.0135,57.9284,57.0135,57.6714,81475.182173258,0
+IWV.US,D,20060622,000000,57.3225,57.4131,56.9354,57.1253,117166.70841511,0
+IWV.US,D,20060623,000000,56.966,57.4891,56.966,57.1568,29011.888095309,0
+IWV.US,D,20060626,000000,57.3225,57.466,57.1405,57.4586,105061.55131398,0
+IWV.US,D,20060627,000000,57.5151,57.5951,56.8225,56.8225,2592128.3684311,0
+IWV.US,D,20060628,000000,57.1336,57.2195,56.7379,57.1656,149711.51671755,0
+IWV.US,D,20060629,000000,57.5635,58.4727,57.4816,58.4486,205207.32913962,0
+IWV.US,D,20060630,000000,58.7019,58.7019,58.3637,58.4417,1654261.0775467,0
+IWV.US,D,20060703,000000,58.7519,58.9119,58.6172,58.9031,86143.869264495,0
+IWV.US,D,20060705,000000,58.591,58.6402,58.2126,58.388,96988.678104845,0
+IWV.US,D,20060706,000000,58.5372,58.8213,58.4417,58.6314,80469.187556534,0
+IWV.US,D,20060707,000000,58.4641,58.6557,58.0673,58.1229,46288.210506976,0
+IWV.US,D,20060710,000000,58.2762,58.5709,58.0535,58.2443,64826.957535707,0
+IWV.US,D,20060711,000000,58.1018,58.4969,57.7753,58.4032,56761.351573551,0
+IWV.US,D,20060712,000000,58.355,58.4417,57.7213,57.7975,38468.652763769,0
+IWV.US,D,20060713,000000,57.4506,57.6152,56.8871,56.8871,199278.2937876,0
+IWV.US,D,20060714,000000,56.8313,56.9286,56.2216,56.58,318846.30823829,0
+IWV.US,D,20060717,000000,56.4527,56.863,56.3813,56.4527,177835.76250399,0
+IWV.US,D,20060718,000000,56.8389,56.8389,56.031,56.5962,757635.41323548,0
+IWV.US,D,20060719,000000,56.8004,57.9033,56.8004,57.6799,215673.20295923,0
+IWV.US,D,20060720,000000,57.9207,57.9361,57.0384,57.0384,586989.0343443,0
+IWV.US,D,20060721,000000,57.0867,57.1336,56.5558,56.6973,90054.686314236,0
+IWV.US,D,20060724,000000,57.0867,57.7301,57.0135,57.6875,78446.816541696,0
+IWV.US,D,20060725,000000,57.5786,58.2443,57.524,58.0535,47167.547390736,0
+IWV.US,D,20060726,000000,57.912,58.2992,57.6539,57.9978,110232.71662451,0
+IWV.US,D,20060727,000000,58.1895,58.253,57.6394,57.9033,1121882.2896719,0
+IWV.US,D,20060728,000000,57.8947,58.5709,57.8947,58.434,195240.8190049,0
+IWV.US,D,20060731,000000,58.2762,58.5372,58.2607,58.4641,611202.46308099,0
+IWV.US,D,20060801,000000,58.2607,58.2607,57.8454,58.0759,1168675.0547544,0
+IWV.US,D,20060802,000000,58.3946,58.7192,58.3397,58.488,215424.04020585,0
+IWV.US,D,20060803,000000,58.0535,58.7675,58.0535,58.6094,130285.12737995,0
+IWV.US,D,20060804,000000,59.0264,59.2529,58.2904,58.5372,72649.629813329,0
+IWV.US,D,20060807,000000,58.3946,58.591,58.2607,58.3466,214790.75154104,0
+IWV.US,D,20060808,000000,58.4969,58.728,58.0295,58.1635,78325.349699428,0
+IWV.US,D,20060809,000000,58.561,58.7443,57.7819,57.8783,55870.59473026,0
+IWV.US,D,20060810,000000,57.861,58.1895,57.6634,58.1374,110736.23302194,0
+IWV.US,D,20060811,000000,58.0623,58.0623,57.6714,57.805,97748.624502618,0
+IWV.US,D,20060814,000000,58.2443,58.4811,57.9033,57.9361,473850.45710864,0
+IWV.US,D,20060815,000000,58.4188,58.8472,58.4188,58.7597,69493.568270665,0
+IWV.US,D,20060816,000000,59.0854,59.4079,58.9417,59.3607,58522.101697353,0
+IWV.US,D,20060817,000000,59.3068,59.6065,59.2683,59.4003,172160.04261788,0
+IWV.US,D,20060818,000000,59.5744,59.6469,59.2355,59.6403,59910.145869242,0
+IWV.US,D,20060821,000000,59.4079,59.5043,59.2915,59.4398,88285.630765322,0
+IWV.US,D,20060822,000000,59.2915,59.5744,59.2432,59.4156,58775.417163277,0
+IWV.US,D,20060823,000000,59.5043,59.5987,58.9716,59.1566,85637.238332645,0
+IWV.US,D,20060824,000000,59.2999,59.2999,58.9869,59.2199,49310.347069703,0
+IWV.US,D,20060825,000000,59.172,59.4231,59.1169,59.2049,35192.162556978,0
+IWV.US,D,20060828,000000,59.1325,59.7035,59.1325,59.5909,311274.87507032,0
+IWV.US,D,20060829,000000,59.6226,59.7962,59.2529,59.7873,75167.211800487,0
+IWV.US,D,20060830,000000,59.8443,59.9271,59.6622,59.853,123477.7933223,0
+IWV.US,D,20060831,000000,59.8269,59.9589,59.7671,59.8763,53227.393188278,0
+IWV.US,D,20060901,000000,59.985,60.2054,59.8763,60.1178,105695.87815693,0
+IWV.US,D,20060905,000000,60.0425,60.351,60.0176,60.2391,407007.35762694,0
+IWV.US,D,20060906,000000,59.9907,59.9907,59.5744,59.6226,106701.87277365,0
+IWV.US,D,20060907,000000,59.5207,59.6622,59.2199,59.2683,162829.93568239,0
+IWV.US,D,20060908,000000,59.3857,59.5744,59.2999,59.5744,58647.721252175,0
+IWV.US,D,20060911,000000,59.4647,59.722,59.1169,59.5744,113888.14185205,0
+IWV.US,D,20060912,000000,59.6469,60.3354,59.6403,60.2815,129657.02960583,0
+IWV.US,D,20060913,000000,60.2575,60.6149,60.2488,60.5262,157282.94988552,0
+IWV.US,D,20060914,000000,60.4973,60.4973,60.2748,60.4723,122721.99963709,0
+IWV.US,D,20060915,000000,60.6997,60.8276,60.5341,60.5985,1080136.1085232,0
+IWV.US,D,20060918,000000,60.6931,60.8517,60.4648,60.5916,108974.44471999,0
+IWV.US,D,20060919,000000,60.6842,60.6842,60.0919,60.4291,71011.384709934,0
+IWV.US,D,20060920,000000,60.8276,60.9885,60.6379,60.8365,277352.40437738,0
+IWV.US,D,20060921,000000,60.8999,60.9954,60.3431,60.5119,103416.0389636,0
+IWV.US,D,20060922,000000,60.4143,60.4559,60.0669,60.3279,144918.24824963,0
+IWV.US,D,20060925,000000,60.5042,60.947,60.1082,60.8517,133439.11256633,0
+IWV.US,D,20060926,000000,60.5417,61.0185,60.5119,60.9712,202050.22941882,0
+IWV.US,D,20060927,000000,60.8825,61.1398,60.8825,61.0502,135967.07633488,0
+IWV.US,D,20060928,000000,61.2083,61.2323,60.8517,61.0994,113390.85452344,0
+IWV.US,D,20060929,000000,60.9885,61.1669,60.9096,60.9636,5210489.4220792,0
+IWV.US,D,20061002,000000,60.8365,61.0502,60.6379,60.7169,53477.594119785,0
+IWV.US,D,20061003,000000,60.5773,61.0185,60.4386,60.7324,60414.700444812,0
+IWV.US,D,20061004,000000,60.6525,61.6195,60.6525,61.4864,286430.23402509,0
+IWV.US,D,20061005,000000,61.5809,61.8746,61.4943,61.8428,158791.42272154,0
+IWV.US,D,20061006,000000,61.606,61.7408,61.4066,61.7082,91313.996396885,0
+IWV.US,D,20061009,000000,61.5598,61.8835,61.5195,61.7564,243294.97052637,0
+IWV.US,D,20061010,000000,61.7322,61.9718,61.66,61.9221,228790.58374591,0
+IWV.US,D,20061011,000000,61.6292,61.9625,61.4624,61.7649,45781.579575126,0
+IWV.US,D,20061012,000000,61.9306,62.4393,61.9306,62.3738,160178.42871529,0
+IWV.US,D,20061013,000000,62.4151,62.653,62.31,62.6309,147187.70566157,0
+IWV.US,D,20061016,000000,62.5867,62.8427,62.5721,62.8118,252374.87653036,0
+IWV.US,D,20061017,000000,62.6761,62.6761,62.2021,62.5336,78070.996055365,0
+IWV.US,D,20061018,000000,62.889,62.9679,62.3738,62.5567,153489.4469655,0
+IWV.US,D,20061019,000000,62.4228,62.7002,62.4228,62.6588,55116.877401321,0
+IWV.US,D,20061020,000000,62.7292,62.7638,62.4468,62.6367,274577.35421174,0
+IWV.US,D,20061023,000000,62.4393,63.0818,62.4393,62.9508,147561.44979162,0
+IWV.US,D,20061024,000000,62.9179,63.0818,62.7966,63.0818,100775.95195604,0
+IWV.US,D,20061025,000000,63.0497,63.3194,62.9855,63.2473,145044.9059826,0
+IWV.US,D,20061026,000000,63.4697,63.6269,63.097,63.5776,709457.71851547,0
+IWV.US,D,20061027,000000,63.4111,63.5334,63.0085,63.1212,279744.36680972,0
+IWV.US,D,20061030,000000,62.9919,63.2715,62.8592,63.0818,126378.46304276,0
+IWV.US,D,20061031,000000,63.2551,63.2955,62.8369,63.1066,245316.30336306,0
+IWV.US,D,20061101,000000,63.2377,63.3042,62.4633,62.5086,3681598.7366023,0
+IWV.US,D,20061102,000000,62.4074,62.5567,62.2311,62.4555,277851.76806226,0
+IWV.US,D,20061103,000000,62.7136,62.7223,62.2311,62.3831,246954.54846646,0
+IWV.US,D,20061106,000000,62.5951,63.2551,62.5951,63.1212,1605576.7518949,0
+IWV.US,D,20061107,000000,63.1907,63.5556,63.152,63.3657,603130.62805001,0
+IWV.US,D,20061108,000000,63.1212,63.6345,63.0557,63.5171,346211.64580509,0
+IWV.US,D,20061109,000000,63.6191,63.6191,63.1434,63.1829,189691.75685176,0
+IWV.US,D,20061110,000000,63.23,63.3407,63.0818,63.3194,134954.85264932,0
+IWV.US,D,20061113,000000,63.3283,63.6675,63.2715,63.4765,249854.18000878,0
+IWV.US,D,20061114,000000,63.6047,64.0266,63.2888,64.0017,380012.64965577,0
+IWV.US,D,20061115,000000,64.0554,64.4272,64.0343,64.254,1752890.0771113,0
+IWV.US,D,20061116,000000,64.462,64.4985,64.2442,64.3414,291727.01889045,0
+IWV.US,D,20061117,000000,64.201,64.3503,64.0854,64.3503,249227.12041281,0
+IWV.US,D,20061120,000000,64.3079,64.5534,64.2683,64.4119,226269.88722434,0
+IWV.US,D,20061121,000000,64.4205,64.5371,64.3667,64.5043,383543.49350662,0
+IWV.US,D,20061122,000000,64.6104,64.7924,64.4985,64.7277,1340458.2387078,0
+IWV.US,D,20061124,000000,64.4119,64.6903,64.3821,64.5322,117546.68161401,0
+IWV.US,D,20061127,000000,64.3821,64.4205,63.4274,63.5249,729761.36838055,0
+IWV.US,D,20061128,000000,63.4526,63.8079,63.3351,63.6742,772390.00094744,0
+IWV.US,D,20061129,000000,63.887,64.4205,63.887,64.358,1570891.2202698,0
+IWV.US,D,20061130,000000,64.462,64.7046,64.1085,64.4456,380144.49827942,0
+IWV.US,D,20061201,000000,64.5043,64.5534,63.7848,64.3667,358319.91744065,0
+IWV.US,D,20061204,000000,64.3503,65.0467,64.3503,64.8886,576643.58918884,0
+IWV.US,D,20061205,000000,64.9841,65.2287,64.9261,65.1901,245692.1238494,0
+IWV.US,D,20061206,000000,65.0871,65.244,65.0003,65.1478,621040.23912647,0
+IWV.US,D,20061207,000000,65.2355,65.3249,64.8569,64.9195,192968.24705855,0
+IWV.US,D,20061208,000000,64.8491,65.1257,64.6979,64.9676,469439.23819589,0
+IWV.US,D,20061211,000000,64.9744,65.2132,64.9195,65.1179,509544.05970677,0
+IWV.US,D,20061212,000000,65.0554,65.0939,64.6507,64.9339,395024.70554621,0
+IWV.US,D,20061213,000000,65.2694,65.2835,64.9522,65.0388,142644.63812514,0
+IWV.US,D,20061214,000000,65.0706,65.64,65.0706,65.5313,876444.51946654,0
+IWV.US,D,20061215,000000,65.6786,65.8096,65.5562,65.6168,201295.47391174,0
+IWV.US,D,20061218,000000,65.7613,65.8229,65.2355,65.3,340162.18178894,0
+IWV.US,D,20061219,000000,65.1179,65.6103,64.9522,65.4493,91944.170527278,0
+IWV.US,D,20061220,000000,65.1344,65.378,65.1092,65.1092,406373.03078398,0
+IWV.US,D,20061221,000000,65.1738,65.2924,64.7681,64.8569,241025.51311443,0
+IWV.US,D,20061222,000000,64.9117,64.9117,64.5043,64.5371,233205.95537123,0
+IWV.US,D,20061226,000000,64.6006,64.9744,64.5929,64.9744,830028.61304847,0
+IWV.US,D,20061227,000000,65.0237,65.4337,65.0237,65.4337,404611.24248204,0
+IWV.US,D,20061228,000000,65.3634,65.4117,65.1825,65.2924,458843.59210891,0
+IWV.US,D,20061229,000000,65.1478,65.3867,64.8974,65.0467,887796.99741688,0
+IWV.US,D,20070103,000000,65.1652,65.5215,64.4205,64.9427,744896.96746953,0
+IWV.US,D,20070104,000000,64.8715,65.2287,64.5371,65.0784,556338.9011456,0
+IWV.US,D,20070105,000000,64.8715,64.8715,64.4272,64.5226,301315.63218257,0
+IWV.US,D,20070108,000000,64.5534,64.8241,64.3232,64.7598,175064.86505091,0
+IWV.US,D,20070109,000000,64.7598,64.8636,64.4205,64.7598,171147.81893233,0
+IWV.US,D,20070110,000000,64.5449,64.9676,64.2289,64.9676,418611.07468691,0
+IWV.US,D,20070111,000000,65.0303,65.5562,64.9676,65.4337,358319.91744065,0
+IWV.US,D,20070112,000000,65.3096,65.8471,65.3096,65.8396,103928.89896429,0
+IWV.US,D,20070116,000000,65.8316,65.9338,65.6487,65.7941,735185.84915701,0
+IWV.US,D,20070117,000000,65.64,65.9424,65.6265,65.7114,239510.81120958,0
+IWV.US,D,20070118,000000,65.7701,65.8096,65.2924,65.3491,936982.7631099,0
+IWV.US,D,20070119,000000,65.4406,65.6708,65.3549,65.6708,99385.831427875,0
+IWV.US,D,20070122,000000,65.664,65.664,65.1738,65.3414,307620.48802092,0
+IWV.US,D,20070123,000000,65.2694,65.7189,65.2694,65.5926,145044.9059826,0
+IWV.US,D,20070124,000000,65.6487,66.1958,65.6487,66.1862,665434.81270786,0
+IWV.US,D,20070125,000000,66.0599,66.1591,65.3328,65.3634,762173.2898812,0
+IWV.US,D,20070126,000000,65.5399,65.5698,65.1016,65.403,727736.92100943,0
+IWV.US,D,20070129,000000,65.4337,65.664,65.2758,65.4337,508288.90233668,0
+IWV.US,D,20070130,000000,65.5313,65.7788,65.428,65.7277,221222.26511237,0
+IWV.US,D,20070131,000000,65.7277,66.3402,65.5698,66.2334,947324.05555282,0
+IWV.US,D,20070201,000000,66.3818,66.6543,66.2901,66.6187,404234.38381756,0
+IWV.US,D,20070202,000000,66.7601,66.7756,66.5957,66.7601,236107.66326983,0
+IWV.US,D,20070205,000000,66.6543,66.7601,66.5184,66.6707,309007.49401467,0
+IWV.US,D,20070206,000000,66.8615,66.8615,66.403,66.7506,306486.7974931,0
+IWV.US,D,20070207,000000,66.8999,67.053,66.7601,67.0059,1676334.8211388,0
+IWV.US,D,20070208,000000,66.7941,66.9577,66.6331,66.8615,127004.4844606,0
+IWV.US,D,20070209,000000,66.9577,67.0357,66.1438,66.366,132556.66114816,0
+IWV.US,D,20070212,000000,66.3818,66.4415,66.0072,66.1505,103861.41738525,0
+IWV.US,D,20070213,000000,66.2987,66.6628,66.2497,66.6628,297581.30541646,0
+IWV.US,D,20070214,000000,66.7333,67.2438,66.7245,67.1532,365771.96012263,0
+IWV.US,D,20070215,000000,67.1243,67.2938,67.0751,67.1936,565548.57941696,0
+IWV.US,D,20070216,000000,67.053,67.235,67.0059,67.2187,189939.88142699,0
+IWV.US,D,20070220,000000,67.2024,67.5519,66.9229,67.4413,1570891.2202698,0
+IWV.US,D,20070221,000000,67.2938,67.4672,67.1437,67.4413,372323.90235808,0
+IWV.US,D,20070222,000000,67.4981,67.6397,67.1243,67.4413,488737.93162239,0
+IWV.US,D,20070223,000000,67.3563,67.3835,67.0145,67.1849,356427.31869319,0
+IWV.US,D,20070226,000000,67.3901,67.4498,66.8682,67.0357,270351.96918587,0
+IWV.US,D,20070227,000000,66.5445,66.5445,64.3165,64.5371,558483.77718084,0
+IWV.US,D,20070228,000000,64.8319,65.482,64.5929,65.1344,1969950.2860642,0
+IWV.US,D,20070301,000000,64.3667,65.3164,63.802,64.9041,459591.08036901,0
+IWV.US,D,20070302,000000,64.6903,64.9041,64.0266,64.0266,683981.8651617,0
+IWV.US,D,20070305,000000,63.6575,64.2442,63.23,63.23,486341.81647751,0
+IWV.US,D,20070306,000000,63.8704,64.5534,63.8329,64.4205,486087.46283344,0
+IWV.US,D,20070307,000000,64.358,64.7125,64.201,64.3001,78950.332939127,0
+IWV.US,D,20070308,000000,64.7046,65.0388,64.5708,64.7125,465275.10568022,0
+IWV.US,D,20070309,000000,65.1257,65.1573,64.5708,64.88,403477.55195422,0
+IWV.US,D,20070312,000000,64.8569,65.1257,64.6459,65.0303,248342.59263835,0
+IWV.US,D,20070313,000000,64.6903,64.8491,63.6742,63.6742,315314.4262093,0
+IWV.US,D,20070314,000000,63.8244,64.201,62.9919,64.1594,329060.94294825,0
+IWV.US,D,20070315,000000,64.092,64.5322,64.0854,64.2904,951611.73126703,0
+IWV.US,D,20070316,000000,64.5043,64.6276,63.9689,64.151,249733.75134465,0
+IWV.US,D,20070319,000000,64.6104,64.9117,64.3414,64.8319,629615.5905549,0
+IWV.US,D,20070320,000000,64.8319,65.2924,64.7365,65.244,246193.56389055,0
+IWV.US,D,20070321,000000,65.2924,66.5184,65.2046,66.348,155134.95931587,0
+IWV.US,D,20070322,000000,66.4558,66.4723,66.1591,66.3943,467545.60127029,0
+IWV.US,D,20070323,000000,66.1186,66.2825,66.0599,66.1591,187798.11992616,0
+IWV.US,D,20070326,000000,66.2035,66.2334,65.5926,66.0599,75554.452246346,0
+IWV.US,D,20070327,000000,66.0012,66.0438,65.664,65.8229,477004.44229503,0
+IWV.US,D,20070328,000000,65.5698,65.6487,65.1478,65.3867,342050.62782385,0
+IWV.US,D,20070329,000000,65.7613,65.7613,65.0939,65.4117,159172.43409857,0
+IWV.US,D,20070330,000000,65.5765,65.901,65.0159,65.5215,307620.48802092,0
+IWV.US,D,20070402,000000,65.5473,65.6948,65.3328,65.6016,138231.34285611,0
+IWV.US,D,20070403,000000,65.9338,66.4415,65.9338,66.3084,212392.56003988,0
+IWV.US,D,20070404,000000,66.3314,66.3943,66.1591,66.3402,151349.76182094,0
+IWV.US,D,20070405,000000,66.2825,66.6406,66.2825,66.5031,54106.73007204,0
+IWV.US,D,20070409,000000,66.7187,66.7941,66.5532,66.6187,216685.42664477,0
+IWV.US,D,20070410,000000,66.6466,66.8468,66.6466,66.7024,356559.16731684,0
+IWV.US,D,20070411,000000,66.8091,66.8091,66.1958,66.4192,189063.65907764,0
+IWV.US,D,20070412,000000,66.3402,66.8091,66.1186,66.6707,758009.15736553,0
+IWV.US,D,20070413,000000,66.8027,67.0145,66.5879,66.9577,1248643.8404479,0
+IWV.US,D,20070416,000000,67.261,67.7293,67.261,67.6493,271714.05890428,0
+IWV.US,D,20070417,000000,67.7668,67.9739,67.6782,67.79,99385.831427875,0
+IWV.US,D,20070418,000000,67.5751,68.0251,67.5751,67.8777,222614.4619968,0
+IWV.US,D,20070419,000000,67.5442,67.9172,67.4413,67.7505,108342.19423332,0
+IWV.US,D,20070420,000000,68.2341,68.3688,68.0585,68.3688,328305.14926303,0
+IWV.US,D,20070423,000000,68.2976,68.4709,68.1598,68.2647,300810.03942886,0
+IWV.US,D,20070424,000000,68.3051,68.3446,67.8688,68.2021,391364.08942797,0
+IWV.US,D,20070425,000000,68.4949,68.9486,68.2415,68.7975,369924.67267877,0
+IWV.US,D,20070426,000000,68.8262,68.9631,68.6144,68.8262,315563.58896267,0
+IWV.US,D,20070427,000000,68.6299,68.8938,68.5383,68.7877,179475.04578552,0
+IWV.US,D,20070430,000000,68.7975,68.8591,68.0914,68.1154,1248014.7044957,0
+IWV.US,D,20070501,000000,68.2734,68.3446,67.8216,68.2793,411676.04471817,0
+IWV.US,D,20070502,000000,68.4139,68.9563,68.3215,68.7975,119189.07942994,0
+IWV.US,D,20070503,000000,68.9563,69.1403,68.885,69.1007,70254.552846577,0
+IWV.US,D,20070504,000000,69.3378,69.4311,69.0585,69.2974,71134.927908479,0
+IWV.US,D,20070507,000000,69.3764,69.5091,69.3677,69.4149,240142.02351812,0
+IWV.US,D,20070508,000000,69.2464,69.3677,68.9631,69.2549,114272.26776349,0
+IWV.US,D,20070509,000000,69.2319,69.6903,69.1751,69.4863,413814.69168458,0
+IWV.US,D,20070510,000000,69.3042,69.4398,68.6231,68.7521,139617.31067173,0
+IWV.US,D,20070511,000000,68.8591,69.3378,68.8409,69.2887,516986.75878551,0
+IWV.US,D,20070514,000000,69.3839,69.4863,68.9332,69.1914,623312.81107282,0
+IWV.US,D,20070515,000000,69.2233,69.6048,68.9187,69.0845,628225.47002674,0
+IWV.US,D,20070516,000000,69.1751,69.5267,68.97,69.4398,218701.56859079,0
+IWV.US,D,20070517,000000,69.4071,69.6664,69.3042,69.3907,287820.35455326,0
+IWV.US,D,20070518,000000,69.6191,69.9371,69.5756,69.9128,589887.62770849,0
+IWV.US,D,20070521,000000,69.9444,70.327,69.9214,70.0948,765871.28041243,0
+IWV.US,D,20070522,000000,70.1016,70.3839,70.013,70.0795,563658.05702579,0
+IWV.US,D,20070523,000000,70.2798,70.5631,70.0506,70.0795,181624.07453332,0
+IWV.US,D,20070524,000000,70.0737,70.3839,69.2165,69.3524,290469.78516407,0
+IWV.US,D,20070525,000000,69.5756,69.7887,69.4398,69.7067,132183.95519625,0
+IWV.US,D,20070529,000000,69.7404,70.0582,69.6191,69.9042,128808.83806625,0
+IWV.US,D,20070530,000000,69.6355,70.5331,69.5902,70.5169,262091.18573358,0
+IWV.US,D,20070531,000000,70.6593,70.802,70.4466,70.6276,1646816.3021117,0
+IWV.US,D,20070601,000000,70.8279,71.0667,70.6759,70.8684,1136017.0850348,0
+IWV.US,D,20070604,000000,70.6593,71.0496,70.6593,70.9917,199527.45654096,0
+IWV.US,D,20070605,000000,70.802,70.8684,70.3685,70.6044,515477.24777135,0
+IWV.US,D,20070606,000000,70.407,70.407,69.8049,69.8443,638063.24607222,0
+IWV.US,D,20070607,000000,69.7887,69.9042,68.4401,68.4401,650556.68179736,0
+IWV.US,D,20070608,000000,68.6693,69.4785,68.5383,69.3599,231312.31844563,0
+IWV.US,D,20070611,000000,69.3764,69.7962,69.2626,69.5352,151855.35457466,0
+IWV.US,D,20070612,000000,69.2165,69.5756,68.7445,68.7445,455439.40599101,0
+IWV.US,D,20070613,000000,69.0845,69.7654,69.0162,69.7654,497690.14171528,0
+IWV.US,D,20070614,000000,69.7809,70.327,69.7809,70.1422,972173.88748874,0
+IWV.US,D,20070615,000000,70.746,70.9281,70.5728,70.6276,596193.52172497,0
+IWV.US,D,20070618,000000,70.7942,70.7942,70.4158,70.5803,1082410.7568258,0
+IWV.US,D,20070619,000000,70.4466,70.7143,70.2558,70.7095,374594.39794815,0
+IWV.US,D,20070620,000000,70.8095,70.8761,69.6826,69.7145,650172.55588592,0
+IWV.US,D,20070621,000000,69.6517,70.1258,69.3042,70.0737,330194.63347608,0
+IWV.US,D,20070622,000000,69.8956,69.9707,69.1683,69.463,705798.14057537,0
+IWV.US,D,20070625,000000,69.2714,69.6991,68.7271,68.9332,360723.29983251,0
+IWV.US,D,20070626,000000,69.2376,69.2799,68.5701,68.6442,281133.44915974,0
+IWV.US,D,20070627,000000,68.2484,69.3907,68.2484,69.3839,1689574.7069459,0
+IWV.US,D,20070628,000000,69.0912,69.5756,69.0671,69.0671,425043.62643637,0
+IWV.US,D,20070629,000000,69.3311,69.6432,68.5904,68.9996,313041.85426295,0
+IWV.US,D,20070702,000000,69.3455,69.8049,69.3136,69.7654,153171.76445495,0
+IWV.US,D,20070703,000000,69.9707,70.0582,69.9214,70.0582,80469.187556534,0
+IWV.US,D,20070705,000000,70.0421,70.1422,69.7404,70.0737,205457.53007113,0
+IWV.US,D,20070706,000000,70.0737,70.4389,69.8956,70.3499,1912308.5594288,0
+IWV.US,D,20070709,000000,70.4851,70.54,70.2346,70.4466,91061.719109099,0
+IWV.US,D,20070710,000000,70.0506,70.1778,69.4071,69.4149,261707.05982214,0
+IWV.US,D,20070711,000000,69.463,69.829,69.2464,69.7887,173549.12496792,0
+IWV.US,D,20070712,000000,70.0506,71.0832,70.0506,70.9513,266818.0108006,0
+IWV.US,D,20070713,000000,70.9195,71.3951,70.9195,71.1978,643994.35778053,0
+IWV.US,D,20070716,000000,71.1516,71.4444,70.9831,71.0745,511940.17485166,0
+IWV.US,D,20070717,000000,71.1438,71.3886,71.0417,71.1073,199150.5978765,0
+IWV.US,D,20070718,000000,70.9281,70.9917,70.3751,70.9917,425674.83874491,0
+IWV.US,D,20070719,000000,71.2798,71.4376,71.0909,71.2307,839996.16136133,0
+IWV.US,D,20070720,000000,71.1516,71.1594,70.1682,70.4677,741870.67819425,0
+IWV.US,D,20070723,000000,70.8095,70.9676,70.6044,70.6276,175817.54420171,0
+IWV.US,D,20070724,000000,70.2713,70.2885,69.0757,69.4311,814013.67707573,0
+IWV.US,D,20070725,000000,69.6826,69.829,68.8591,69.463,526326.20932426,0
+IWV.US,D,20070726,000000,68.7521,68.8591,66.9979,67.656,550283.20806061,0
+IWV.US,D,20070727,000000,67.8602,68.1321,66.4415,66.5281,518755.81433443,0
+IWV.US,D,20070730,000000,66.7941,67.6627,66.5184,67.4826,280250.99774156,0
+IWV.US,D,20070731,000000,67.9333,68.2021,66.3241,66.7419,762932.19810082,0
+IWV.US,D,20070801,000000,66.5357,67.0357,65.9086,66.9317,399188.83806187,0
+IWV.US,D,20070802,000000,67.1369,67.5684,66.8767,67.3661,323888.73945959,0
+IWV.US,D,20070803,000000,67.3835,67.4144,65.5136,65.9086,446735.32047335,0
+IWV.US,D,20070806,000000,66.0072,66.8854,65.1652,66.6802,787147.7031938,0
+IWV.US,D,20070807,000000,66.6707,67.7505,66.427,67.3988,407382.13993513,0
+IWV.US,D,20070808,000000,67.8341,68.7792,67.5981,68.314,336373.86975961,0
+IWV.US,D,20070809,000000,67.2265,68.076,66.602,66.602,4393709.000263,0
+IWV.US,D,20070810,000000,65.8547,67.0685,65.4561,66.6331,272934.9563958,0
+IWV.US,D,20070813,000000,67.053,67.2938,66.5108,66.5445,252501.53426332,0
+IWV.US,D,20070814,000000,66.6273,66.6273,65.3164,65.5062,200535.52751398,0
+IWV.US,D,20070815,000000,65.3096,66.0205,64.2375,64.254,700361.20166125,0
+IWV.US,D,20070816,000000,63.7319,64.7838,62.6029,64.7046,867362.53710627,0
+IWV.US,D,20070817,000000,66.6466,67.2535,64.7046,66.0842,294502.06905609,0
+IWV.US,D,20070820,000000,66.1862,66.4636,65.4906,66.2188,1438837.0373409,0
+IWV.US,D,20070821,000000,66.0369,66.5957,66.0072,66.3241,319222.12872463,0
+IWV.US,D,20070822,000000,66.8383,67.2024,66.5532,67.1532,1173219.160469,0
+IWV.US,D,20070823,000000,67.4672,67.5203,66.6707,66.9741,195370.59127228,0
+IWV.US,D,20070824,000000,67.0145,67.8265,66.9663,67.7821,2884611.1810067,0
+IWV.US,D,20070827,000000,67.6945,67.7821,67.1764,67.261,2810576.6215559,0
+IWV.US,D,20070828,000000,66.8999,66.8999,65.5851,65.7613,407007.35762694,0
+IWV.US,D,20070829,000000,66.0438,67.0828,65.8547,67.053,507276.67865113,0
+IWV.US,D,20070830,000000,66.5445,67.3093,66.4636,66.769,325022.4299874,0
+IWV.US,D,20070831,000000,67.4738,68.0674,67.1437,67.5135,685992.81621701,0
+IWV.US,D,20070904,000000,67.5375,68.6357,67.5046,68.3688,1967809.5627415,0
+IWV.US,D,20070905,000000,67.894,67.9479,67.343,67.5597,274324.03874581,0
+IWV.US,D,20070906,000000,67.7119,68.0424,67.3739,67.894,373836.52790666,0
+IWV.US,D,20070907,000000,66.9829,67.1532,66.4723,66.7852,1361018.3185732,0
+IWV.US,D,20070910,000000,67.0994,67.1532,65.9684,66.5445,408395.40179882,0
+IWV.US,D,20070911,000000,66.8767,67.4981,66.7333,67.4315,1267181.5492986,0
+IWV.US,D,20070912,000000,67.4315,67.8265,67.343,67.5684,659126.84233508,0
+IWV.US,D,20070913,000000,67.9258,68.2647,67.6704,67.9479,555579.99292596,0
+IWV.US,D,20070914,000000,67.5519,68.076,67.4672,68.0251,160051.77098233,0
+IWV.US,D,20070917,000000,67.7351,68.0251,67.4413,67.6627,1023377.871484,0
+IWV.US,D,20070918,000000,68.0093,69.6826,67.7435,69.5902,252883.58381848,0
+IWV.US,D,20070919,000000,69.9042,71.0496,67.6627,70.0795,453168.91040094,0
+IWV.US,D,20070920,000000,70.1942,70.1942,69.5091,69.6432,1802204.5768935,0
+IWV.US,D,20070921,000000,69.8128,70.2018,69.8128,69.9042,542720.08031774,0
+IWV.US,D,20070924,000000,69.9303,70.1519,69.4785,69.724,764952.49275939,0
+IWV.US,D,20070925,000000,68.9563,69.2887,68.7002,69.2165,450895.30027645,0
+IWV.US,D,20070926,000000,69.5267,69.8049,69.2165,69.6355,488105.68113572,0
+IWV.US,D,20070927,000000,69.8581,70.0421,69.6355,70.0421,334731.47194365,0
+IWV.US,D,20070928,000000,69.9966,70.1016,69.5506,69.7654,353908.6985279,0
+IWV.US,D,20071001,000000,68.2562,70.802,68.2562,70.6593,819815.01651665,0
+IWV.US,D,20071002,000000,70.8095,70.8095,70.4677,70.746,287312.68544327,0
+IWV.US,D,20071003,000000,70.5014,70.802,70.3038,70.4946,476123.02905499,0
+IWV.US,D,20071004,000000,70.5891,70.6593,70.3906,70.6276,191208.53511288,0
+IWV.US,D,20071005,000000,71.0147,71.5984,70.9281,71.4213,213406.86008171,0
+IWV.US,D,20071008,000000,71.2065,71.3491,70.9917,71.1642,129784.72551693,0
+IWV.US,D,20071009,000000,71.3346,71.7132,71.114,71.6987,330825.84578461,0
+IWV.US,D,20071010,000000,71.6034,71.7796,71.295,71.6034,189184.08774177,0
+IWV.US,D,20071011,000000,71.927,72.2748,70.8684,71.295,202303.54488474,0
+IWV.US,D,20071012,000000,71.2393,71.6765,71.2393,71.611,103416.0389636,0
+IWV.US,D,20071015,000000,71.7632,71.7711,70.6044,71.114,369796.97676767,0
+IWV.US,D,20071016,000000,70.7701,71.114,70.3839,70.4851,96114.532111778,0
+IWV.US,D,20071017,000000,70.959,71.1207,69.881,70.6528,299170.75614732,0
+IWV.US,D,20071018,000000,70.407,70.746,70.1854,70.5967,300303.40849701,0
+IWV.US,D,20071019,000000,70.225,70.5967,68.676,68.6926,826623.38875243,0
+IWV.US,D,20071022,000000,68.1685,69.199,68.0826,69.0845,331331.43853832,0
+IWV.US,D,20071023,000000,69.4948,69.7492,68.9766,69.5902,252501.53426332,0
+IWV.US,D,20071024,000000,69.4237,69.6132,68.2976,69.5506,807454.46759332,0
+IWV.US,D,20071025,000000,69.6517,69.8378,68.736,69.6664,732662.03810102,0
+IWV.US,D,20071026,000000,70.3685,70.3685,69.6596,70.3338,656230.32532719,0
+IWV.US,D,20071029,000000,70.7006,70.7942,70.3839,70.5551,516733.44331959,0
+IWV.US,D,20071030,000000,70.4225,70.4773,70.1016,70.1016,1043563.1690413,0
+IWV.US,D,20071031,000000,70.6112,71.1736,69.9792,71.0246,517855.71388788,0
+IWV.US,D,20071101,000000,70.4158,70.4158,69.0585,69.1173,1230604.4571041,0
+IWV.US,D,20071102,000000,69.5091,69.519,68.4642,69.2376,727366.2914138,0
+IWV.US,D,20071105,000000,68.7271,69.1818,68.2415,68.7647,208988.37392198,0
+IWV.US,D,20071106,000000,69.1471,69.6432,68.6058,69.5902,2376703.290047,0
+IWV.US,D,20071107,000000,68.9631,69.1751,67.5981,67.8517,245566.50429457,0
+IWV.US,D,20071108,000000,67.8777,68.0251,66.5281,67.6318,643305.0074962,0
+IWV.US,D,20071109,000000,66.8307,67.6069,66.4636,66.7187,278384.35344758,0
+IWV.US,D,20071112,000000,66.6543,67.1764,65.9086,65.9086,282597.28033578,0
+IWV.US,D,20071113,000000,66.5532,67.9092,66.5184,67.8777,648410.76758398,0
+IWV.US,D,20071114,000000,68.314,68.389,67.2265,67.3901,782483.16881513,0
+IWV.US,D,20071115,000000,67.3353,67.5046,66.1782,66.5879,617215.59086228,0
+IWV.US,D,20071116,000000,66.9979,66.9979,66.134,66.7756,906278.64464796,0
+IWV.US,D,20071119,000000,66.449,66.449,65.4985,65.6786,2349713.7729666,0
+IWV.US,D,20071120,000000,65.8471,66.4723,64.9579,66.0127,349444.53253005,0
+IWV.US,D,20071121,000000,65.3164,65.6487,64.7201,64.8491,210052.50651449,0
+IWV.US,D,20071123,000000,65.5062,66.0205,65.0388,65.8712,199405.98969869,0
+IWV.US,D,20071126,000000,65.9165,66.2132,64.4205,64.4205,271185.62623151,0
+IWV.US,D,20071127,000000,64.7442,65.4117,64.4822,65.1901,1053668.7950467,0
+IWV.US,D,20071128,000000,65.7941,67.3988,65.7941,67.2997,307112.81891093,0
+IWV.US,D,20071129,000000,66.6331,67.5203,66.6331,67.343,351894.63293816,0
+IWV.US,D,20071130,000000,68.4554,68.4642,67.3988,67.8688,1252601.375514,0
+IWV.US,D,20071203,000000,67.6493,68.0914,67.3507,67.4315,459097.94575297,0
+IWV.US,D,20071204,000000,66.818,67.3226,66.818,67.0059,156308.10061298,0
+IWV.US,D,20071205,000000,67.5684,68.0585,67.5442,67.9258,316955.78584711,0
+IWV.US,D,20071206,000000,67.8216,69.1327,67.8216,69.1327,357561.00922101,0
+IWV.US,D,20071207,000000,69.3224,69.3224,68.9401,69.0671,209115.03165494,0
+IWV.US,D,20071210,000000,69.1818,69.6903,69.1403,69.6048,163078.06025761,0
+IWV.US,D,20071211,000000,69.597,69.9214,67.5519,67.5519,642481.73223195,0
+IWV.US,D,20071212,000000,69.4071,69.4071,67.4315,68.2021,383296.40710954,0
+IWV.US,D,20071213,000000,67.9739,68.2647,67.3563,68.2484,624573.15933362,0
+IWV.US,D,20071214,000000,67.7505,68.1549,67.2187,67.2785,1045012.4657233,0
+IWV.US,D,20071217,000000,67.0357,67.0357,66.2188,66.2247,837725.66577127,0
+IWV.US,D,20071218,000000,66.7852,66.8682,65.7941,66.6929,700243.88753154,0
+IWV.US,D,20071219,000000,66.7333,67.1243,66.2575,66.5608,258555.15099202,0
+IWV.US,D,20071220,000000,67.1697,67.1697,66.3569,67.0994,435384.91887929,0
+IWV.US,D,20071221,000000,67.9092,68.3842,67.6859,68.2647,637963.58097087,0
+IWV.US,D,20071224,000000,68.2976,68.834,68.2562,68.5123,342181.43826937,0
+IWV.US,D,20071226,000000,68.4642,68.8765,68.389,68.7521,842639.36290331,0
+IWV.US,D,20071227,000000,68.2484,68.3842,67.4672,67.4826,246701.23300054,0
+IWV.US,D,20071228,000000,68.0914,68.1241,67.3161,67.4586,348796.70937129,0
+IWV.US,D,20071231,000000,67.2535,67.4904,66.8615,66.9152,549807.72247294,0
+IWV.US,D,20080102,000000,67.1697,67.2938,65.879,66.1958,1183418.2225068,0
+IWV.US,D,20080103,000000,66.2987,66.5879,65.9165,66.2188,487853.40384794,0
+IWV.US,D,20080104,000000,65.5629,65.5629,64.3667,64.4687,737542.51353262,0
+IWV.US,D,20080107,000000,64.6817,64.9261,63.9612,64.5371,614864.11737737,0
+IWV.US,D,20080108,000000,64.7838,65.2046,63.1829,63.2627,608281.02979776,0
+IWV.US,D,20080109,000000,63.2715,64.126,62.6029,64.126,712767.4304227,0
+IWV.US,D,20080110,000000,63.5556,65.0159,63.4111,64.6006,1022247.2954906,0
+IWV.US,D,20080111,000000,64.0343,64.4456,63.437,63.7232,803042.21050241,0
+IWV.US,D,20080114,000000,64.1836,64.4687,63.8704,64.3232,554320.68284332,0
+IWV.US,D,20080115,000000,63.5556,63.7474,62.7571,62.7571,769869.30442586,0
+IWV.US,D,20080116,000000,62.4786,63.3563,61.9941,62.5336,972707.51105221,0
+IWV.US,D,20080117,000000,62.6029,62.7387,60.5417,60.6931,936604.86626729,0
+IWV.US,D,20080118,000000,61.161,61.5019,59.6854,60.4559,788483.83845873,0
+IWV.US,D,20080122,000000,56.2939,60.2575,55.3115,59.6854,715812.40690449,0
+IWV.US,D,20080123,000000,58.1462,61.106,57.8522,61.0569,890881.42466796,0
+IWV.US,D,20080124,000000,61.1917,61.8344,60.9415,61.6677,1673131.0034019,0
+IWV.US,D,20080125,000000,62.3419,62.4633,60.6379,60.8209,589016.59624984,0
+IWV.US,D,20080128,000000,60.8431,61.8275,60.3991,61.7726,684537.29046609,0
+IWV.US,D,20080129,000000,62.3014,62.4305,61.66,62.2398,482301.22716037,0
+IWV.US,D,20080130,000000,62.1762,63.3194,61.8122,61.8428,783258.68788497,0
+IWV.US,D,20080131,000000,60.9885,63.4043,60.9415,62.9179,1037674.6226368,0
+IWV.US,D,20080201,000000,63.0643,63.9928,62.9919,63.9523,642328.08186737,0
+IWV.US,D,20080204,000000,63.7848,63.9689,63.2214,63.2214,451879.49315227,0
+IWV.US,D,20080205,000000,62.3014,62.5086,61.3844,61.4864,755433.43740259,0
+IWV.US,D,20080206,000000,61.6541,62.0241,60.7814,60.9239,683072.42111191,0
+IWV.US,D,20080207,000000,60.5119,61.8275,60.3991,61.3759,461904.14126277,0
+IWV.US,D,20080208,000000,61.1755,61.606,60.6525,61.0734,621167.93503758,0
+IWV.US,D,20080211,000000,61.0734,61.5809,60.6525,61.4864,334799.99170083,0
+IWV.US,D,20080212,000000,61.8526,62.526,61.4712,61.9372,510164.89023392,0
+IWV.US,D,20080213,000000,62.4555,62.8832,62.0461,62.6926,365259.10012196,0
+IWV.US,D,20080214,000000,62.8668,62.8668,61.8344,61.8931,881737.15161934,0
+IWV.US,D,20080215,000000,61.66,61.9221,61.3603,61.9142,401453.10458311,0
+IWV.US,D,20080219,000000,62.6926,62.7292,61.7322,61.9787,1195037.5122389,0
+IWV.US,D,20080220,000000,61.4548,62.6029,61.3277,62.4555,976795.85656372,0
+IWV.US,D,20080221,000000,62.653,62.8497,61.5019,61.574,928659.68896926,0
+IWV.US,D,20080222,000000,61.819,62.5567,60.8999,62.5567,898139.32803794,0
+IWV.US,D,20080225,000000,62.1531,63.1346,61.7408,62.9593,807765.92103502,0
+IWV.US,D,20080226,000000,62.6588,63.7715,62.6222,63.4111,1968061.8400293,0
+IWV.US,D,20080227,000000,63.0335,63.802,63.0335,63.3407,406373.03078398,0
+IWV.US,D,20080228,000000,63.0432,63.1829,62.5867,62.7706,816409.79222062,0
+IWV.US,D,20080229,000000,62.1126,62.1936,60.8365,61.1822,425968.64315825,0
+IWV.US,D,20080303,000000,60.9954,61.2795,60.5687,61.1485,940266.52056367,0
+IWV.US,D,20080304,000000,60.5262,61.0646,59.9907,60.9415,435263.45203703,0
+IWV.US,D,20080305,000000,61.0994,61.6831,60.6302,61.2639,392628.59040132,0
+IWV.US,D,20080306,000000,60.9415,60.9636,59.7671,59.8604,624321.92022397,0
+IWV.US,D,20080307,000000,59.2742,60.1659,58.8213,59.3676,550667.33397205,0
+IWV.US,D,20080310,000000,59.3222,59.4079,58.2992,58.3946,281765.69964642,0
+IWV.US,D,20080311,000000,59.6854,60.4386,58.8878,60.4386,607978.91995929,0
+IWV.US,D,20080312,000000,60.6379,61.081,59.9012,59.9523,214918.44745215,0
+IWV.US,D,20080313,000000,59.1874,60.6302,58.7519,60.3133,456389.33898822,0
+IWV.US,D,20080314,000000,60.6754,60.6754,58.4969,59.1015,776430.59026455,0
+IWV.US,D,20080317,000000,57.7387,58.9716,57.6152,58.4099,472112.5469039,0
+IWV.US,D,20080318,000000,59.5744,60.8517,59.3136,60.8209,584200.48786285,0
+IWV.US,D,20080319,000000,61.1485,61.3528,59.4647,59.4647,1178391.3639576,0
+IWV.US,D,20080320,000000,59.6756,60.8431,59.2144,60.8047,470615.49402742,0
+IWV.US,D,20080324,000000,60.8365,62.0241,60.7257,61.5521,519256.21619745,0
+IWV.US,D,20080325,000000,61.5598,62.001,61.1996,61.7649,353278.52439751,0
+IWV.US,D,20080326,000000,61.4864,61.6108,61.0994,61.3353,459569.27862809,0
+IWV.US,D,20080327,000000,61.4471,61.5261,60.5985,60.607,2124142.5796299,0
+IWV.US,D,20080328,000000,60.8047,61.0269,59.9801,60.0919,348131.23718416,0
+IWV.US,D,20080331,000000,60.0078,60.7257,59.9589,60.4223,584420.58162834,0
+IWV.US,D,20080401,000000,61.2468,62.5798,61.081,62.4999,1265662.6946811,0
+IWV.US,D,20080402,000000,62.6926,62.9758,62.3014,62.4931,285168.84758617,0
+IWV.US,D,20080403,000000,62.2398,62.9102,62.106,62.6588,135207.12993711,0
+IWV.US,D,20080404,000000,62.7475,63.2059,62.3661,62.708,278738.37219299,0
+IWV.US,D,20080407,000000,63.1434,63.4853,62.6443,62.7792,260322.13018467,0
+IWV.US,D,20080408,000000,62.3419,62.7475,62.3014,62.5951,320564.49305839,0
+IWV.US,D,20080409,000000,62.5951,62.6761,61.7966,61.9537,589134.94855768,0
+IWV.US,D,20080410,000000,62.0385,62.6222,61.819,62.2792,209744.1676072,0
+IWV.US,D,20080411,000000,61.6917,61.8428,60.9712,61.0646,185825.58146199,0
+IWV.US,D,20080414,000000,60.9885,61.1822,60.741,60.8365,166335.86325791,0
+IWV.US,D,20080415,000000,61.1822,61.2245,60.6466,61.1147,230866.94002399,0
+IWV.US,D,20080416,000000,61.6993,62.5951,61.6464,62.4999,406574.43734295,0
+IWV.US,D,20080417,000000,62.3419,62.708,62.1936,62.4633,302737.93623305,0
+IWV.US,D,20080418,000000,63.7058,63.9186,63.3746,63.6575,216644.93769736,0
+IWV.US,D,20080421,000000,63.2799,63.6269,63.1829,63.5421,237400.19505293,0
+IWV.US,D,20080422,000000,63.3823,63.3823,62.6443,63.0085,288851.26544532,0
+IWV.US,D,20080423,000000,63.1346,63.4765,62.7638,63.1664,173890.68557566,0
+IWV.US,D,20080424,000000,63.2377,63.9015,62.708,63.5015,250486.43049545,0
+IWV.US,D,20080425,000000,63.8581,64.0767,63.152,64.0169,470913.45115331,0
+IWV.US,D,20080428,000000,64.0421,64.2683,63.8408,64.0343,163033.41859764,0
+IWV.US,D,20080429,000000,63.8637,64.0017,63.5249,63.7636,195008.26710175,0
+IWV.US,D,20080430,000000,63.7058,64.358,63.3484,63.4043,593512.94577,0
+IWV.US,D,20080501,000000,63.4199,64.5449,63.3283,64.4899,250243.49681093,0
+IWV.US,D,20080502,000000,65.1344,65.2287,64.4051,64.6594,645910.83462519,0
+IWV.US,D,20080505,000000,64.5449,64.7769,64.3079,64.4687,570116.56322872,0
+IWV.US,D,20080506,000000,64.223,65.1573,64.0343,65.0303,300888.94096743,0
+IWV.US,D,20080507,000000,65.0784,65.1016,63.8079,63.9015,221661.41446517,0
+IWV.US,D,20080508,000000,64.1085,64.3001,63.7474,64.0767,1372000.1669279,0
+IWV.US,D,20080509,000000,63.5249,63.9689,63.4941,63.7636,166439.68107181,0
+IWV.US,D,20080512,000000,63.8408,64.5226,63.7058,64.4822,166363.89406767,0
+IWV.US,D,20080513,000000,64.7201,64.7201,64.201,64.5534,1076739.1896522,0
+IWV.US,D,20080514,000000,64.9195,65.3491,64.7442,64.7442,158128.0268907,0
+IWV.US,D,20080515,000000,64.8241,65.5629,64.7277,65.4493,274346.87866487,0
+IWV.US,D,20080516,000000,65.7277,65.7277,65.0871,65.64,515209.39781148,0
+IWV.US,D,20080519,000000,65.7189,66.2987,65.4337,65.6016,150927.22331836,0
+IWV.US,D,20080520,000000,65.428,65.428,64.8569,65.0939,299180.09975057,0
+IWV.US,D,20080521,000000,65.1652,65.378,63.9689,64.0478,490868.27316369,0
+IWV.US,D,20080522,000000,64.126,64.5043,64.092,64.2155,601337.69440389,0
+IWV.US,D,20080523,000000,63.9015,64.092,63.3283,63.4941,331903.47469293,0
+IWV.US,D,20080527,000000,63.4199,63.9775,63.3563,63.9446,704711.1680638,0
+IWV.US,D,20080528,000000,64.0343,64.2289,63.6424,64.2155,187480.43741562,0
+IWV.US,D,20080529,000000,64.1681,64.9427,64.1353,64.6104,268751.09849549,0
+IWV.US,D,20080530,000000,64.7046,64.9117,64.6104,64.6507,270736.09509731,0
+IWV.US,D,20080602,000000,64.4822,64.5226,63.754,64.1594,348259.97127342,0
+IWV.US,D,20080603,000000,64.2753,64.4985,63.4274,63.8408,358532.74395915,0
+IWV.US,D,20080604,000000,63.6123,64.332,63.6047,63.8079,575128.88728398,0
+IWV.US,D,20080605,000000,64.0622,65.1179,64.0091,65.0706,161969.28600512,0
+IWV.US,D,20080606,000000,64.6748,64.6748,63.1589,63.2214,327121.62618453,0
+IWV.US,D,20080609,000000,63.437,63.6191,62.708,63.1981,146657.19663252,0
+IWV.US,D,20080610,000000,62.708,63.3563,62.6847,63.0432,227018.41366259,0
+IWV.US,D,20080611,000000,62.889,62.943,61.9941,61.9941,1292506.8668221,0
+IWV.US,D,20080612,000000,62.3573,62.7638,61.8122,62.1445,146324.97962802,0
+IWV.US,D,20080613,000000,62.5336,63.0432,62.2716,63.0432,223486.5316336,0
+IWV.US,D,20080616,000000,62.7966,63.3746,62.6309,63.1434,252103.91203607,0
+IWV.US,D,20080617,000000,63.3976,63.5171,62.7966,62.8197,1580796.4778943,0
+IWV.US,D,20080618,000000,62.4305,62.5567,62.001,62.2639,271145.1372841,0
+IWV.US,D,20080619,000000,62.2244,62.6309,61.9084,62.4711,150924.10878394,0
+IWV.US,D,20080620,000000,61.9787,61.9941,61.1551,61.3133,439831.43584877,0
+IWV.US,D,20080623,000000,61.5019,61.6677,61.2158,61.3054,124232.54882938,0
+IWV.US,D,20080624,000000,60.9712,61.5355,60.6149,60.9548,251813.22215714,0
+IWV.US,D,20080625,000000,61.2795,61.9306,61.1398,61.4066,254368.1785573,0
+IWV.US,D,20080626,000000,60.6612,60.7582,59.6854,59.722,1030940.9992269,0
+IWV.US,D,20080627,000000,59.5832,59.9012,59.1959,59.4879,730634.47619547,0
+IWV.US,D,20080630,000000,59.5744,59.9444,59.2999,59.3857,337542.85834416,0
+IWV.US,D,20080701,000000,58.7355,59.6403,58.4811,59.5438,256929.3640263,0
+IWV.US,D,20080702,000000,59.5832,59.6534,58.1307,58.1809,250304.74932113,0
+IWV.US,D,20080703,000000,58.6402,58.6402,57.524,58.0759,175719.95545663,0
+IWV.US,D,20080707,000000,58.2684,58.561,57.0135,57.5381,642880.39263734,0
+IWV.US,D,20080708,000000,57.5469,58.6172,57.0538,58.6094,524316.2964471,0
+IWV.US,D,20080709,000000,58.5188,58.879,57.3495,57.3495,652177.2778724,0
+IWV.US,D,20080710,000000,57.4352,57.9745,56.9979,57.805,1119743.6427054,0
+IWV.US,D,20080711,000000,57.0951,57.9978,56.4826,57.3061,1309135.366075,0
+IWV.US,D,20080714,000000,57.7753,57.9573,56.5377,56.7456,538697.140029,0
+IWV.US,D,20080715,000000,56.158,57.0135,55.3894,56.0471,565665.89354668,0
+IWV.US,D,20080716,000000,56.08,57.5469,55.944,57.5469,569386.72399698,0
+IWV.US,D,20080717,000000,57.7627,58.3222,57.3726,58.1548,894940.70119157,0
+IWV.US,D,20080718,000000,58.2038,58.331,57.8225,58.1374,778123.85880933,0
+IWV.US,D,20080721,000000,58.3466,58.5709,58.0844,58.2684,304113.52226726,0
+IWV.US,D,20080722,000000,58.0451,59.1169,57.7887,59.092,370650.35919796,0
+IWV.US,D,20080723,000000,59.3519,59.7614,59.0496,59.3607,1033836.4780566,0
+IWV.US,D,20080724,000000,59.2915,59.3926,57.8225,57.9284,877514.88112789,0
+IWV.US,D,20080725,000000,58.1229,58.434,57.9284,58.1229,599972.49015107,0
+IWV.US,D,20080728,000000,58.172,58.2762,57.1656,57.1788,871243.24698998,0
+IWV.US,D,20080729,000000,57.3225,58.4727,57.1788,58.4571,773408.45370182,0
+IWV.US,D,20080730,000000,58.8637,59.4003,58.4571,59.3676,428083.41202747,0
+IWV.US,D,20080731,000000,58.9869,59.458,58.6402,58.6402,1928825.9736207,0
+IWV.US,D,20080801,000000,58.7597,58.8704,58.1181,58.3811,533280.96467765,0
+IWV.US,D,20080804,000000,58.3637,58.3811,57.6875,57.7819,590358.96058361,0
+IWV.US,D,20080805,000000,58.2607,59.3136,57.7819,59.3136,1807139.0375883,0
+IWV.US,D,20080806,000000,59.0418,59.7614,58.9503,59.5832,630449.24760055,0
+IWV.US,D,20080807,000000,59.1478,59.5832,58.4969,58.6258,661517.76658928,0
+IWV.US,D,20080808,000000,58.4727,59.9742,58.4032,59.8683,303571.59327869,0
+IWV.US,D,20080811,000000,59.8443,60.7969,59.7286,60.369,1172418.7251238,0
+IWV.US,D,20080812,000000,60.2054,60.2913,59.5832,59.7614,408071.49021944,0
+IWV.US,D,20080813,000000,59.6534,60.033,59.1566,59.7125,660552.26091999,0
+IWV.US,D,20080814,000000,59.2199,60.351,59.2199,60.0995,783963.61084138,0
+IWV.US,D,20080815,000000,60.3066,60.5119,59.9589,60.2219,271749.35696101,0
+IWV.US,D,20080818,000000,60.4973,60.4973,59.172,59.431,396523.83477897,0
+IWV.US,D,20080819,000000,59.0352,59.1478,58.6172,58.829,870286.04674579,0
+IWV.US,D,20080820,000000,58.9361,59.2594,58.545,59.172,1164565.9456801,0
+IWV.US,D,20080821,000000,58.7896,59.4079,58.6933,59.2278,202621.22739529,0
+IWV.US,D,20080822,000000,59.4879,59.9444,59.2278,59.9444,142131.77812447,0
+IWV.US,D,20080825,000000,59.5522,59.9444,58.6653,58.7809,657439.80285916,0
+IWV.US,D,20080826,000000,58.7019,59.1478,58.5769,58.9194,312058.69956529,0
+IWV.US,D,20080827,000000,58.9869,59.6469,58.9194,59.5129,2701178.6001552,0
+IWV.US,D,20080828,000000,59.8124,60.3354,59.5129,60.3279,913530.31894912,0
+IWV.US,D,20080829,000000,60.0919,60.2054,59.5832,59.6226,418073.29841089,0
+IWV.US,D,20080902,000000,60.1986,60.4973,59.0189,59.3136,525439.60519352,0
+IWV.US,D,20080903,000000,59.1478,59.4398,58.728,59.2049,429778.75692851,0
+IWV.US,D,20080904,000000,58.7809,58.8136,57.3225,57.4044,589595.89965142,0
+IWV.US,D,20080905,000000,57.0951,57.7887,56.4614,57.6394,491139.23765798,0
+IWV.US,D,20080908,000000,59.3926,59.458,57.6394,58.728,832194.25264649,0
+IWV.US,D,20080909,000000,58.776,58.776,56.7223,56.7223,786177.0066338,0
+IWV.US,D,20080910,000000,57.1484,57.624,56.5297,57.0624,340063.55486573,0
+IWV.US,D,20080911,000000,56.4209,57.861,56.1445,57.8389,740700.65143156,0
+IWV.US,D,20080912,000000,57.3061,58.1635,57.1484,57.9901,1080205.6664584,0
+IWV.US,D,20080915,000000,56.2871,57.3225,55.4586,55.4586,1018319.8675907,0
+IWV.US,D,20080916,000000,54.2143,56.3478,54.1767,56.2465,1369878.1308118,0
+IWV.US,D,20080917,000000,55.4444,55.6216,53.6864,53.8674,1407810.0454776,0
+IWV.US,D,20080918,000000,54.5946,56.3083,52.6383,55.9133,1127896.4556313,0
+IWV.US,D,20080919,000000,59.4647,59.4647,0,58.2126,750482.36585753,0
+IWV.US,D,20080922,000000,57.8147,58.1229,56.0471,56.1022,942599.30684207,0
+IWV.US,D,20080923,000000,56.08,56.7687,55.2448,55.4221,765721.78276042,0
+IWV.US,D,20080924,000000,54.8268,55.4287,54.7326,54.9462,871879.65018921,0
+IWV.US,D,20080925,000000,55.0705,56.5201,54.9462,55.8913,2286570.7403724,0
+IWV.US,D,20080926,000000,54.9549,56.08,54.7776,56.08,955148.80418672,0
+IWV.US,D,20080929,000000,55.2315,56.08,51.5123,52.05,1066026.2294356,0
+IWV.US,D,20080930,000000,52.5978,55.1678,52.1405,54.5389,1289866.7798145,0
+IWV.US,D,20081001,000000,53.303,53.8443,52.6134,53.639,1674757.8285456,0
+IWV.US,D,20081002,000000,53.2884,53.2884,51.0424,51.1272,817167.66226211,0
+IWV.US,D,20081003,000000,51.7975,52.9235,50.2341,50.3842,792429.95356521,0
+IWV.US,D,20081006,000000,49.1409,49.1737,46.0576,48.9146,1418226.0867465,0
+IWV.US,D,20081007,000000,48.9059,49.0649,45.4922,45.4922,1330946.450598,0
+IWV.US,D,20081008,000000,44.4662,46.6829,44.1707,45.0587,1374308.0369311,0
+IWV.US,D,20081009,000000,45.3037,45.9392,41.5114,41.807,1380704.2524456,0
+IWV.US,D,20081010,000000,39.2149,42.7596,38.0569,41.7365,1635266.5703149,0
+IWV.US,D,20081013,000000,43.586,46.1686,41.7365,46.0894,3466446.6990688,0
+IWV.US,D,20081014,000000,47.4224,49.3153,44.4067,45.6261,1948250.286602,0
+IWV.US,D,20081015,000000,44.2977,45.6261,41.4063,41.4796,2963841.8220434,0
+IWV.US,D,20081016,000000,42.0689,43.323,39.5154,43.323,2680044.4077789,0
+IWV.US,D,20081017,000000,42.3329,45.0106,41.5114,42.9734,1842362.3454894,0
+IWV.US,D,20081020,000000,43.6031,45.2659,43.1448,45.0838,1249820.0962795,0
+IWV.US,D,20081021,000000,44.5811,45.0165,43.611,43.6495,2827134.5246954,0
+IWV.US,D,20081022,000000,42.7114,43.6495,40.0942,41.1556,2418398.6004669,0
+IWV.US,D,20081023,000000,41.3898,42.0774,39.0637,41.4139,2567928.4360101,0
+IWV.US,D,20081024,000000,38.9837,40.7309,37.979,39.8882,2613285.4007265,0
+IWV.US,D,20081027,000000,39.185,40.5316,38.3798,38.4877,1127648.3310561,0
+IWV.US,D,20081028,000000,39.6049,42.3404,38.2391,42.2346,2654866.511551,0
+IWV.US,D,20081029,000000,42.3877,43.9724,41.7982,41.9436,1457908.369755,0
+IWV.US,D,20081030,000000,43.502,43.7767,42.2269,43.4473,3663726.4999388,0
+IWV.US,D,20081031,000000,43.4231,44.9498,43.0283,44.3055,1546489.8812899,0
+IWV.US,D,20081103,000000,43.9664,44.5751,43.8162,44.2572,835836.18155822,0
+IWV.US,D,20081104,000000,45.2977,45.9392,44.8023,45.6974,2108174.3616733,0
+IWV.US,D,20081105,000000,45.1524,45.6974,43.2933,43.4637,786539.33080432,0
+IWV.US,D,20081106,000000,42.9405,43.3779,41.1258,41.3984,2033151.4566341,0
+IWV.US,D,20081107,000000,41.6719,42.538,41.4215,42.538,1146292.9722551,0
+IWV.US,D,20081110,000000,43.2586,43.4713,41.3146,41.7365,1116794.1786125,0
+IWV.US,D,20081111,000000,41.2299,41.7906,40.3013,40.9207,926801.3501004,0
+IWV.US,D,20081112,000000,40.082,40.9207,38.7236,38.8835,1342576.1221114,0
+IWV.US,D,20081113,000000,38.9442,41.6258,37.2083,41.6258,1975824.2979748,0
+IWV.US,D,20081114,000000,40.5556,41.6798,39.5694,39.6049,3268457.8225299,0
+IWV.US,D,20081117,000000,38.9837,40.0942,38.6032,38.6032,1858005.6136884,0
+IWV.US,D,20081118,000000,38.5358,39.4227,37.5743,39.0946,3260496.0343817,0
+IWV.US,D,20081119,000000,38.977,39.2613,36.5822,36.7163,2360971.7767062,0
+IWV.US,D,20081120,000000,36.2731,37.1459,33.9125,34.337,5944895.5994538,0
+IWV.US,D,20081121,000000,34.9594,36.2953,33.4873,36.2953,3386484.1424442,0
+IWV.US,D,20081124,000000,36.7874,39.1435,36.5025,38.4626,4395171.7932608,0
+IWV.US,D,20081125,000000,39.3912,39.4558,37.8048,38.9104,2639605.2929073,0
+IWV.US,D,20081126,000000,38.1592,40.3648,38.0474,40.3648,3127650.7597109,0
+IWV.US,D,20081128,000000,40.1357,40.784,40.025,40.7155,683065.15386494,0
+IWV.US,D,20081201,000000,39.6513,39.685,36.9716,37.0292,1823186.1570834,0
+IWV.US,D,20081202,000000,37.7132,38.5945,37.1382,38.5204,2570805.2276334,0
+IWV.US,D,20081203,000000,37.773,39.7013,37.5668,39.6049,1871240.3086048,0
+IWV.US,D,20081204,000000,39.0318,39.8795,37.8048,38.4231,2351122.5807014,0
+IWV.US,D,20081205,000000,37.8701,39.9911,37.1621,39.7698,2173742.5784004,0
+IWV.US,D,20081208,000000,40.9207,41.7761,40.649,41.2838,3054070.9222849,0
+IWV.US,D,20081209,000000,41.0295,41.8145,40.2531,40.4766,3746830.5836122,0
+IWV.US,D,20081210,000000,40.8898,41.4139,40.3516,41.0382,2908464.3619292,0
+IWV.US,D,20081211,000000,40.7069,41.2666,39.4633,39.841,2719745.3779937,0
+IWV.US,D,20081212,000000,38.813,40.3951,38.5782,40.3951,2837710.4453977,0
+IWV.US,D,20081215,000000,40.4362,40.4921,39.0637,39.685,2323830.9537824,0
+IWV.US,D,20081216,000000,40.082,41.7452,40.0413,41.7213,2681821.7687529,0
+IWV.US,D,20081217,000000,41.2464,42.0209,40.9524,41.4516,2709517.2469679,0
+IWV.US,D,20081218,000000,41.5372,41.7134,40.1433,40.6588,3146386.760586,0
+IWV.US,D,20081219,000000,40.9352,41.5285,40.4111,40.4111,3981253.2837624,0
+IWV.US,D,20081222,000000,40.6087,40.7069,39.2293,39.7446,3038044.5663527,0
+IWV.US,D,20081223,000000,39.9844,40.1184,39.1927,39.3977,4018189.5855929,0
+IWV.US,D,20081224,000000,39.5317,39.6357,39.2226,39.5451,1496634.4906971,0
+IWV.US,D,20081226,000000,39.8506,39.8506,39.4924,39.7621,1303703.6180516,0
+IWV.US,D,20081229,000000,39.841,39.858,39.0318,39.5694,2736597.0855465,0
+IWV.US,D,20081230,000000,39.8948,40.5789,39.7378,40.5316,2415916.3165365,0
+IWV.US,D,20081231,000000,40.6657,41.5853,40.5394,41.2299,4161949.2270394,0
+IWV.US,D,20090102,000000,41.3898,42.6565,41.0815,42.3724,2619911.0536098,0
+IWV.US,D,20090105,000000,42.274,42.774,41.8705,42.3243,4455398.5834626,0
+IWV.US,D,20090106,000000,42.8136,43.1602,42.381,42.7596,3188606.3509661,0
+IWV.US,D,20090107,000000,42.1644,42.2191,41.2666,41.5189,3143842.1859673,0
+IWV.US,D,20090108,000000,41.3561,41.729,41.0652,41.6326,3869265.0079048,0
+IWV.US,D,20090109,000000,41.807,41.807,40.649,40.7232,2709831.814944,0
+IWV.US,D,20090112,000000,40.6328,40.6906,39.5085,39.6935,5122386.5106664,0
+IWV.US,D,20090113,000000,39.6289,40.1502,39.4461,39.8323,2883012.3866726,0
+IWV.US,D,20090114,000000,39.161,39.2543,38.2787,38.5782,2066941.0405254,0
+IWV.US,D,20090115,000000,38.4385,39.057,37.3605,38.7294,3321795.2626009,0
+IWV.US,D,20090116,000000,39.2938,39.3833,38.0409,38.9346,2376405.3329212,0
+IWV.US,D,20090120,000000,38.6599,38.7468,36.8454,36.8617,3749323.249324,0
+IWV.US,D,20090121,000000,37.5109,38.5542,36.8223,38.4461,2246047.5330715,0
+IWV.US,D,20090122,000000,37.6844,38.4461,37.1132,37.9203,2838979.0990836,0
+IWV.US,D,20090123,000000,37.012,38.4056,36.8454,38.0242,2149163.7109586,0
+IWV.US,D,20090126,000000,38.2313,39.0482,37.8307,38.2092,2300676.4667475,0
+IWV.US,D,20090127,000000,38.4548,38.92,38.2007,38.6687,1555066.2708964,0
+IWV.US,D,20090128,000000,39.5222,40.2311,39.3672,39.9749,1889410.5023942,0
+IWV.US,D,20090129,000000,39.4461,39.4999,38.634,38.6599,1429221.4314171,0
+IWV.US,D,20090130,000000,38.8439,39.0078,37.5823,37.7814,2365093.3439183,0
+IWV.US,D,20090202,000000,37.2855,38.0569,37.1997,37.7554,2162321.5806928,0
+IWV.US,D,20090203,000000,38.0474,38.5685,37.6514,38.2621,1704750.7949824,0
+IWV.US,D,20090204,000000,38.5117,39.0482,37.9935,38.0889,1741149.3205369,0
+IWV.US,D,20090205,000000,37.8827,39.0164,37.6061,38.739,1823661.642671,0
+IWV.US,D,20090206,000000,38.795,39.9844,38.6206,39.8025,1806742.4535392,0
+IWV.US,D,20090209,000000,39.8177,40.1886,39.5385,39.8795,1645081.5064414,0
+IWV.US,D,20090210,000000,39.5694,39.8948,37.7959,38.007,2474359.5166953,0
+IWV.US,D,20090211,000000,38.3134,38.5117,37.7469,38.2524,2030518.6368736,0
+IWV.US,D,20090212,000000,37.6514,38.4385,37.1294,38.3883,4267833.0154395,0
+IWV.US,D,20090213,000000,38.3046,38.6282,37.9626,37.9867,2267490.0643552,0
+IWV.US,D,20090217,000000,36.7874,36.9628,36.2731,36.2731,2461095.752791,0
+IWV.US,D,20090218,000000,36.6855,36.6855,35.909,36.1942,3681455.4680191,0
+IWV.US,D,20090219,000000,36.5429,36.7239,35.7183,35.8127,2679283.423203,0
+IWV.US,D,20090220,000000,35.098,35.8127,34.6472,35.3939,3287896.6700052,0
+IWV.US,D,20090223,000000,35.7645,35.8127,34.1078,34.1213,2727825.5184499,0
+IWV.US,D,20090224,000000,34.395,35.6316,34.231,35.5114,1918001.9283432,0
+IWV.US,D,20090225,000000,35.3283,35.8387,34.6039,35.1462,1878427.6158615,0
+IWV.US,D,20090226,000000,35.568,35.7906,34.5201,34.5528,2355880.5511125,0
+IWV.US,D,20090227,000000,33.8958,34.5865,33.7293,33.814,4885340.3343589,0
+IWV.US,D,20090302,000000,33.1717,33.3805,32.1659,32.3019,5172699.7378184,0
+IWV.US,D,20090303,000000,32.7219,32.7623,31.7913,32.0475,3429510.3972382,0
+IWV.US,D,20090304,000000,32.5888,33.3075,32.2045,32.7777,2366669.2983333,0
+IWV.US,D,20090305,000000,31.9992,32.3969,31.1536,31.4205,2521215.6106443,0
+IWV.US,D,20090306,000000,31.7239,32.1361,30.6459,31.4764,2948227.6228323,0
+IWV.US,D,20090309,000000,31.0574,31.9627,30.9225,31.0726,2654770.9991623,0
+IWV.US,D,20090310,000000,31.7913,33.0568,31.6756,33.0137,2617102.7817436,0
+IWV.US,D,20090311,000000,33.3421,33.6897,32.8171,33.1717,1540768.4815657,0
+IWV.US,D,20090312,000000,33.1494,34.6472,32.842,34.5441,1260565.2400185,0
+IWV.US,D,20090313,000000,34.7668,34.9266,34.1714,34.8312,2140398.3729307,0
+IWV.US,D,20090316,000000,35.2387,35.6242,34.625,34.677,2883306.191086,0
+IWV.US,D,20090317,000000,34.7022,35.7972,34.4489,35.7972,2804153.4134097,0
+IWV.US,D,20090318,000000,35.6008,36.9792,35.253,36.5332,2448289.825446,0
+IWV.US,D,20090319,000000,37.06,37.0677,36.0614,36.1797,2180915.351163,0
+IWV.US,D,20090320,000000,36.3532,36.3982,35.2743,35.3514,1510663.3918899,0
+IWV.US,D,20090323,000000,36.3281,37.929,36.1412,37.929,1957944.7940645,0
+IWV.US,D,20090324,000000,37.2172,37.668,36.8223,36.8454,1896616.4968573,0
+IWV.US,D,20090325,000000,37.1688,37.8307,36.1643,37.226,1764267.4713369,0
+IWV.US,D,20090326,000000,37.6352,38.193,37.3355,38.1514,2262565.9854417,0
+IWV.US,D,20090327,000000,37.6844,37.8209,37.2595,37.3355,2063887.7586184,0
+IWV.US,D,20090330,000000,36.5265,36.6092,35.7183,36.0902,4865526.7045754,0
+IWV.US,D,20090331,000000,36.4571,37.1459,36.2191,36.377,3112397.8464922,0
+IWV.US,D,20090401,000000,35.9725,37.2787,35.8485,37.1218,1630031.0379598,0
+IWV.US,D,20090402,000000,38.0638,38.8439,37.9203,38.4056,5550362.9903456,0
+IWV.US,D,20090403,000000,38.3798,38.7796,37.9867,38.7629,1668600.394003,0
+IWV.US,D,20090406,000000,38.3509,38.479,37.8209,38.3275,1533142.0249563,0
+IWV.US,D,20090407,000000,37.7903,37.9626,37.3818,37.4059,1151392.5032739,0
+IWV.US,D,20090408,000000,37.6352,38.0569,37.4148,37.9078,1349949.2632549,0
+IWV.US,D,20090409,000000,38.8835,39.5085,38.739,39.5085,1635860.4082104,0
+IWV.US,D,20090413,000000,39.0482,39.786,38.8941,39.553,1189595.382434,0
+IWV.US,D,20090414,000000,39.1368,39.4558,38.6599,38.7872,1384651.4057302,0
+IWV.US,D,20090415,000000,38.5271,39.2456,38.4385,39.1763,1633070.8235509,0
+IWV.US,D,20090416,000000,39.5085,40.1184,38.9999,39.9343,2254287.552961,0
+IWV.US,D,20090417,000000,40.0009,40.3793,39.6754,40.127,1829519.0437315,0
+IWV.US,D,20090420,000000,39.4307,39.4768,38.3275,38.3275,2249391.5048573,0
+IWV.US,D,20090421,000000,38.1061,39.2149,38.0569,39.2014,1693014.1911206,0
+IWV.US,D,20090422,000000,38.813,39.858,38.7294,39.0318,1739279.5617085,0
+IWV.US,D,20090423,000000,39.1301,39.3402,38.5627,39.2688,1332035.4994658,0
+IWV.US,D,20090424,000000,39.6128,40.2531,39.4461,39.9499,2087854.100958,0
+IWV.US,D,20090427,000000,39.5317,40.1011,39.3977,39.5781,987828.57564723,0
+IWV.US,D,20090428,000000,39.161,39.9343,39.0809,39.5385,953681.85847626,0
+IWV.US,D,20090429,000000,39.8795,40.8216,39.8245,40.3516,1931968.5388477,0
+IWV.US,D,20090430,000000,40.8898,41.1973,40.2531,40.4111,2797908.7719034,0
+IWV.US,D,20090501,000000,40.4277,40.7531,40.0883,40.5999,1186806.8359527,0
+IWV.US,D,20090504,000000,40.9601,42.0689,40.8388,42.014,1155421.6726315,0
+IWV.US,D,20090505,000000,41.8705,42.0209,41.5114,41.7761,957470.1705056,0
+IWV.US,D,20090506,000000,42.3877,42.538,41.7906,42.4408,1356533.3890126,0
+IWV.US,D,20090507,000000,42.9484,42.9802,41.5767,41.7982,2178217.1261795,0
+IWV.US,D,20090508,000000,42.4088,42.9734,42.0959,42.8559,1462837.6395591,0
+IWV.US,D,20090511,000000,42.2422,42.457,41.9667,42.1169,908101.68546011,0
+IWV.US,D,20090512,000000,42.3078,42.3877,41.3734,41.8791,1007889.2918278,0
+IWV.US,D,20090513,000000,41.2917,41.3822,40.673,40.6982,850470.34060604,0
+IWV.US,D,20090514,000000,40.784,41.4381,40.625,41.1644,880152.89177917,0
+IWV.US,D,20090515,000000,41.1104,41.3898,40.5237,40.7377,1121095.3506425,0
+IWV.US,D,20090518,000000,41.18,42.0294,41.0961,41.9994,1211166.647807,0
+IWV.US,D,20090519,000000,41.9921,42.3636,41.807,41.9753,1460783.0850219,0
+IWV.US,D,20090520,000000,42.3404,42.8058,41.6719,41.7606,1410675.4171415,0
+IWV.US,D,20090521,000000,41.2039,41.3898,40.6588,41.0961,1577559.4384566,0
+IWV.US,D,20090522,000000,41.1884,41.4516,40.864,41.0054,1034466.652187,0
+IWV.US,D,20090526,000000,40.6818,42.2114,40.673,42.1797,2638170.5307191,0
+IWV.US,D,20090527,000000,42.1644,42.3492,41.3407,41.3898,1505553.4790896,0
+IWV.US,D,20090528,000000,41.7134,42.0774,41.0729,41.9188,1428536.2338454,0
+IWV.US,D,20090529,000000,42.1644,42.6969,41.8232,42.6651,2091496.0298697,0
+IWV.US,D,20090601,000000,43.2422,43.952,43.1015,43.7999,1315636.4375817,0
+IWV.US,D,20090602,000000,43.5694,44.0349,43.4858,44.0098,2893027.6911798,0
+IWV.US,D,20090603,000000,43.4858,43.5262,42.8799,43.3018,943799.44077079,0
+IWV.US,D,20090604,000000,43.4713,43.7834,43.1303,43.7834,1185500.8078537,0
+IWV.US,D,20090605,000000,44.3354,44.3354,43.3856,43.6766,1040267.9916281,0
+IWV.US,D,20090608,000000,43.4156,43.9347,43.0138,43.5262,884822.61704854,0
+IWV.US,D,20090609,000000,43.7672,43.9885,43.4791,43.7488,2154686.8186584,0
+IWV.US,D,20090610,000000,44.1784,44.1784,43.0794,43.6766,1139071.4051199,0
+IWV.US,D,20090611,000000,43.7767,44.4067,43.7767,43.8288,939332.16023854,0
+IWV.US,D,20090612,000000,43.6651,43.9664,43.4231,43.9664,637377.01032233,0
+IWV.US,D,20090615,000000,43.4156,43.4156,42.6565,42.8471,1355871.03136,0
+IWV.US,D,20090616,000000,43.0533,43.1015,42.2346,42.3078,878400.44708049,0
+IWV.US,D,20090617,000000,42.2587,42.616,41.911,42.2838,1292715.5406281,0
+IWV.US,D,20090618,000000,42.3492,42.7442,42.0959,42.538,849458.1169205,0
+IWV.US,D,20090619,000000,42.9405,43.0214,42.4707,42.6565,842052.79225477,0
+IWV.US,D,20090622,000000,42.3078,42.3078,41.3984,41.4215,583175.80603964,0
+IWV.US,D,20090623,000000,41.4657,41.6576,41.1479,41.4293,1232116.0444744,0
+IWV.US,D,20090624,000000,41.7039,42.2019,41.5372,41.7906,1177317.8877618,0
+IWV.US,D,20090625,000000,41.5767,42.7209,41.5189,42.7057,1914655.8802011,0
+IWV.US,D,20090626,000000,42.538,42.8058,42.3724,42.538,1122062.932668,0
+IWV.US,D,20090629,000000,42.7808,43.0707,42.4773,42.9734,1204810.9212398,0
+IWV.US,D,20090630,000000,43.0138,43.1448,42.381,42.7114,1435046.6489552,0
+IWV.US,D,20090701,000000,42.8799,43.323,42.8713,42.903,1104616.3490416,0
+IWV.US,D,20090702,000000,42.1644,42.1644,41.4957,41.5767,669913.51319965,0
+IWV.US,D,20090706,000000,41.1346,41.5034,40.9207,41.4737,692268.60306748,0
+IWV.US,D,20090707,000000,41.4139,41.4215,40.5933,40.673,616467.06442404,0
+IWV.US,D,20090708,000000,40.7975,40.9207,40.074,40.548,1262306.2647576,0
+IWV.US,D,20090709,000000,40.8302,40.9728,40.5237,40.6588,1003635.8759922,0
+IWV.US,D,20090710,000000,40.4199,40.7907,40.2455,40.5875,987736.17779285,0
+IWV.US,D,20090713,000000,40.7377,41.5457,40.3427,41.4957,1145252.7177596,0
+IWV.US,D,20090714,000000,41.6422,41.8232,41.3561,41.8232,2443021.0713904,0
+IWV.US,D,20090715,000000,42.3636,43.1371,42.2914,43.0283,1136882.9256027,0
+IWV.US,D,20090716,000000,42.8876,43.6399,42.8713,43.4549,414912.04597754,0
+IWV.US,D,20090717,000000,43.4231,43.5523,43.1938,43.4231,589358.15685758,0
+IWV.US,D,20090720,000000,43.7324,44.0098,43.5108,43.9442,574715.69238464,0
+IWV.US,D,20090721,000000,44.3105,44.3188,43.5783,44.1465,584469.37600087,0
+IWV.US,D,20090722,000000,43.8431,44.399,43.8162,44.1157,507655.61367187,0
+IWV.US,D,20090723,000000,44.1707,45.3506,44.1379,45.1337,1039831.9568096,0
+IWV.US,D,20090724,000000,44.9325,45.4093,44.7497,45.3737,2254074.7264425,0
+IWV.US,D,20090727,000000,45.2898,45.5567,45.0491,45.5095,715751.15439429,0
+IWV.US,D,20090728,000000,45.2013,45.5404,44.9325,45.4191,822495.59247163,0
+IWV.US,D,20090729,000000,45.1205,45.3176,44.9007,45.2167,1247930.6120664,0
+IWV.US,D,20090730,000000,45.7446,46.2233,45.6472,45.683,1247830.9469651,0
+IWV.US,D,20090731,000000,45.6722,46.049,45.5732,45.7146,1898429.155888,0
+IWV.US,D,20090803,000000,46.1983,46.5507,45.9603,46.4679,1300627.4962256,0
+IWV.US,D,20090804,000000,46.313,46.7637,46.2233,46.6433,782238.15877431,0
+IWV.US,D,20090805,000000,46.699,46.7463,46.1519,46.5353,712254.57042202,0
+IWV.US,D,20090806,000000,46.7937,46.8098,46.0413,46.2715,2958055.0170964,0
+IWV.US,D,20090807,000000,46.7732,47.2944,46.519,46.9293,611687.29227193,0
+IWV.US,D,20090810,000000,46.7463,46.9457,46.5102,46.8012,271823.06760888,0
+IWV.US,D,20090811,000000,46.6433,46.6433,46.1076,46.2146,433459.09843138,0
+IWV.US,D,20090812,000000,46.1761,47.0883,46.1761,46.7561,406416.63426582,0
+IWV.US,D,20090813,000000,46.9457,47.1105,46.519,47.0719,297149.42331062,0
+IWV.US,D,20090814,000000,47.0554,47.0883,46.1983,46.6664,404516.76827139,0
+IWV.US,D,20090817,000000,45.7686,45.8023,45.4269,45.5095,581063.1135267,0
+IWV.US,D,20090818,000000,45.6328,46.049,45.5327,45.9468,436196.77418401,0
+IWV.US,D,20090819,000000,45.5567,46.4226,45.4681,46.313,338420.11887165,0
+IWV.US,D,20090820,000000,46.3524,46.8755,46.2637,46.7857,669992.41473821,0
+IWV.US,D,20090821,000000,47.1105,47.7444,47.0634,47.7046,842456.64355084,0
+IWV.US,D,20090824,000000,47.8503,48.1352,47.5082,47.6835,687508.5563,0
+IWV.US,D,20090825,000000,47.881,48.2461,47.6739,47.7366,613731.46502768,0
+IWV.US,D,20090826,000000,47.6739,47.9744,47.4698,47.7855,365641.14967711,0
+IWV.US,D,20090827,000000,47.7133,47.9994,47.1769,47.8117,535010.56945727,0
+IWV.US,D,20090828,000000,48.2298,48.3087,47.5371,47.8117,405319.27997286,0
+IWV.US,D,20090831,000000,47.3734,47.462,47.1105,47.3823,1181239.0865929,0
+IWV.US,D,20090901,000000,47.1508,47.7779,46.2485,46.3447,2422027.0330628,0
+IWV.US,D,20090902,000000,46.2061,46.4371,46.0576,46.1374,501250.05455403,0
+IWV.US,D,20090903,000000,46.4371,46.6345,46.0651,46.6104,550080.76332351,0
+IWV.US,D,20090904,000000,46.6829,47.2491,46.5102,47.2107,376506.72208026,0
+IWV.US,D,20090908,000000,47.6431,47.7046,47.4149,47.6982,390637.36473064,0
+IWV.US,D,20090909,000000,47.7952,48.2759,47.621,48.142,598333.20686953,0
+IWV.US,D,20090910,000000,48.1129,48.6612,47.881,48.6005,355181.50492636,0
+IWV.US,D,20090911,000000,48.7681,48.8827,48.3965,48.6514,551670.21405437,0
+IWV.US,D,20090914,000000,48.221,48.9744,48.221,48.9213,1154340.9291888,0
+IWV.US,D,20090915,000000,48.9578,49.3488,48.7141,49.1901,297521.09108439,0
+IWV.US,D,20090916,000000,49.4355,49.9654,49.2053,49.9654,328760.90946608,0
+IWV.US,D,20090917,000000,49.87,50.3238,49.5936,49.87,364037.1644523,0
+IWV.US,D,20090918,000000,50.054,50.0829,49.7207,49.8951,401108.42944093,0
+IWV.US,D,20090921,000000,49.482,49.8951,49.3884,49.7525,266358.09788501,0
+IWV.US,D,20090922,000000,49.8324,50.0039,49.664,49.9028,543591.11177641,0
+IWV.US,D,20090923,000000,49.9973,50.2842,49.3488,49.3548,302174.20550355,0
+IWV.US,D,20090924,000000,49.5165,49.5859,48.6083,48.8317,618533.03892072,0
+IWV.US,D,20090925,000000,48.6833,48.9347,48.3779,48.5919,1392303.816793,0
+IWV.US,D,20090928,000000,48.7835,49.5542,48.7296,49.3884,1085004.1258171,0
+IWV.US,D,20090929,000000,49.5704,49.7766,49.2053,49.3488,439784.71783252,0
+IWV.US,D,20090930,000000,49.4578,49.5165,48.643,49.1488,582371.21798188,0
+IWV.US,D,20091001,000000,49.0225,49.0225,47.8117,47.8559,1023577.2016867,0
+IWV.US,D,20091002,000000,47.4543,47.8732,47.3223,47.6293,667019.07254803,0
+IWV.US,D,20091005,000000,47.7212,48.4371,47.6739,48.3173,557515.15697712,0
+IWV.US,D,20091006,000000,48.643,49.3066,48.643,49.0649,837449.51038628,0
+IWV.US,D,20091007,000000,48.8827,49.1901,48.848,49.1488,337421.39150189,0
+IWV.US,D,20091008,000000,49.482,49.8324,49.3326,49.5454,473401.96415259,0
+IWV.US,D,20091009,000000,49.561,49.8786,49.4578,49.8614,540326.04152914,0
+IWV.US,D,20091012,000000,50.1649,50.3064,49.87,50.0619,427393.023565,0
+IWV.US,D,20091013,000000,49.8951,50.0452,49.6275,49.9808,733199.81437703,0
+IWV.US,D,20091014,000000,50.5743,50.8777,50.3238,50.8131,862223.55531805,0
+IWV.US,D,20091015,000000,50.5665,50.9931,50.5298,50.9931,325429.39581791,0
+IWV.US,D,20091016,000000,50.5528,50.7599,50.2911,50.6166,367335.45640003,0
+IWV.US,D,20091019,000000,50.7061,51.1655,50.5057,51.0106,296274.23913941,0
+IWV.US,D,20091020,000000,51.1355,51.1355,50.4662,50.6983,280719.21608227,0
+IWV.US,D,20091021,000000,50.5993,51.2146,50.1803,50.1869,404944.49766468,0
+IWV.US,D,20091022,000000,50.1649,50.8872,49.848,50.7358,372609.40134631,0
+IWV.US,D,20091023,000000,50.9346,50.9346,49.9365,50.1003,295037.76897582,0
+IWV.US,D,20091026,000000,50.1252,50.6983,49.4279,49.5215,270631.23910528,0
+IWV.US,D,20091027,000000,49.6176,49.7593,49.1814,49.2999,634909.26088584,0
+IWV.US,D,20091028,000000,49.1814,49.2584,48.1585,48.1672,898127.9080784,0
+IWV.US,D,20091029,000000,48.4677,49.3326,48.4677,49.2518,525388.73446471,0
+IWV.US,D,20091030,000000,49.0389,49.1639,47.7684,47.8732,606607.48663763,0
+IWV.US,D,20091102,000000,48.0959,48.6342,47.5294,48.1585,456470.31688307,0
+IWV.US,D,20091103,000000,47.881,48.3965,47.804,48.3402,221330.23563881,0
+IWV.US,D,20091104,000000,48.7605,49.0878,48.3271,48.3779,309970.92332769,0
+IWV.US,D,20091105,000000,48.7364,49.3961,48.6902,49.3884,262190.85083493,0
+IWV.US,D,20091106,000000,49.0465,49.6341,48.9828,49.4578,702890.20360793,0
+IWV.US,D,20091109,000000,49.8874,50.5743,49.8556,50.5463,260352.2373507,0
+IWV.US,D,20091110,000000,50.4441,50.7438,50.2911,50.5829,550949.71842587,0
+IWV.US,D,20091111,000000,50.9789,51.1655,50.6309,50.863,336076.95081184,0
+IWV.US,D,20091112,000000,50.7833,51.0424,50.1725,50.3064,274749.69178283,0
+IWV.US,D,20091113,000000,50.4277,50.7678,50.1483,50.6078,199751.70301899,0
+IWV.US,D,20091116,000000,50.9017,51.6011,50.9017,51.3862,343563.25337242,0
+IWV.US,D,20091117,000000,51.2079,51.4487,51.0587,51.4102,302438.940929,0
+IWV.US,D,20091118,000000,51.4487,51.4786,51.076,51.3697,459948.21364884,0
+IWV.US,D,20091119,000000,50.9653,51.0106,50.315,50.655,799376.40349348,0
+IWV.US,D,20091120,000000,50.3842,50.5829,50.2341,50.4662,352687.80103638,0
+IWV.US,D,20091123,000000,51.0259,51.4786,50.9567,51.1019,615562.81126494,0
+IWV.US,D,20091124,000000,51.1512,51.1743,50.6983,51.076,495893.05535662,0
+IWV.US,D,20091125,000000,51.1808,51.3621,51.0587,51.283,633843.05193706,0
+IWV.US,D,20091127,000000,49.8874,50.8131,49.6485,50.3842,232177.12083544,0
+IWV.US,D,20091130,000000,50.3064,50.6724,50.134,50.6407,982061.4960849,0
+IWV.US,D,20091201,000000,51.05,51.3939,50.9653,51.2079,566725.87342663,0
+IWV.US,D,20091202,000000,51.2079,51.6549,51.1434,51.3226,362546.34064465,0
+IWV.US,D,20091203,000000,51.4652,51.7407,50.8362,50.8939,323038.47156372,0
+IWV.US,D,20091204,000000,51.6085,51.8534,50.7506,51.2494,375517.33831375,0
+IWV.US,D,20091207,000000,51.1808,51.4941,51.0326,51.2146,270425.67983374,0
+IWV.US,D,20091208,000000,50.8217,50.9719,50.4808,50.6309,602356.14715829,0
+IWV.US,D,20091209,000000,50.6638,50.8939,50.37,50.8362,1211374.2834347,0
+IWV.US,D,20091210,000000,51.1569,51.3082,50.9931,51.0858,1909824.199142,0
+IWV.US,D,20091211,000000,51.2909,51.4102,51.0587,51.3226,446656.41893479,0
+IWV.US,D,20091214,000000,51.6328,51.7812,51.4487,51.7812,233114.595695,0
+IWV.US,D,20091215,000000,51.5355,51.7975,51.4015,51.5287,346655.98604861,0
+IWV.US,D,20091216,000000,51.7745,51.8997,51.5355,51.6414,936913.20517458,0
+IWV.US,D,20091217,000000,51.2659,51.3862,50.9789,51.076,399638.36919608,0
+IWV.US,D,20091218,000000,51.3697,51.4265,50.9017,51.4265,1863673.0281495,0
+IWV.US,D,20091221,000000,51.6492,52.0749,51.6414,51.8997,2167725.2979064,0
+IWV.US,D,20091222,000000,52.0593,52.2319,51.9882,52.1567,2170852.2904612,0
+IWV.US,D,20091223,000000,52.05,52.1172,51.7975,52.0671,787817.32809348,0
+IWV.US,D,20091224,000000,52.1932,52.3474,52.1405,52.3138,240619.58546208,0
+IWV.US,D,20091228,000000,52.4959,52.543,52.1856,52.3629,477192.35253819,0
+IWV.US,D,20091229,000000,52.5277,52.5277,52.307,52.307,704222.18616031,0
+IWV.US,D,20091230,000000,52.1,52.3379,52.1,52.2821,1333584.4612492,0
+IWV.US,D,20091231,000000,52.3994,52.3994,51.757,51.757,867462.20220762,0
+IWV.US,D,20100104,000000,52.1712,52.6692,52.1712,52.6296,797210.76389546,0
+IWV.US,D,20100105,000000,52.6383,52.7973,52.4236,52.7648,441089.70775328,0
+IWV.US,D,20100106,000000,52.7319,52.9553,52.7008,52.8677,593956.24783535,0
+IWV.US,D,20100107,000000,52.7648,53.1074,52.5759,53.0514,679996.29928596,0
+IWV.US,D,20100108,000000,52.8753,53.2654,52.8146,53.2404,599750.32002931,0
+IWV.US,D,20100111,000000,53.5177,53.5254,53.0891,53.2884,392820.65335704,0
+IWV.US,D,20100112,000000,52.9311,53.0514,52.567,52.7887,561738.46564672,0
+IWV.US,D,20100113,000000,52.8919,53.3734,52.6219,53.25,533574.769091,0
+IWV.US,D,20100114,000000,53.2171,53.4793,53.1439,53.3734,800946.12883971,0
+IWV.US,D,20100115,000000,53.2799,53.3664,52.5759,52.7164,937376.2326246,0
+IWV.US,D,20100119,000000,52.7319,53.4793,52.7319,53.4648,840122.8190943,0
+IWV.US,D,20100120,000000,53.0679,53.0988,52.4727,52.9235,745379.72030418,0
+IWV.US,D,20100121,000000,53.0514,53.1074,51.884,51.9351,913826.19971874,0
+IWV.US,D,20100122,000000,51.8042,51.8929,50.7274,50.7919,790086.78550541,0
+IWV.US,D,20100125,000000,51.3312,51.3312,50.863,51.0182,754911.23379865,0
+IWV.US,D,20100126,000000,50.8708,51.3621,50.7061,50.8073,581064.15170484,0
+IWV.US,D,20100127,000000,50.7274,51.1512,50.339,51.0587,1390398.7599079,0
+IWV.US,D,20100128,000000,51.1946,51.2397,50.1176,50.4364,1474273.1717605,0
+IWV.US,D,20100129,000000,50.6407,50.9931,49.7593,49.8324,1133881.5526029,0
+IWV.US,D,20100201,000000,50.1571,50.6407,50.1483,50.6309,1964672.1884054,0
+IWV.US,D,20100202,000000,50.7438,51.3621,50.5587,51.2494,722113.11003029,0
+IWV.US,D,20100203,000000,51.0029,51.2986,50.8448,51.0182,642582.43551144,0
+IWV.US,D,20100204,000000,50.6078,50.6078,49.3961,49.4048,961215.91723123,0
+IWV.US,D,20100205,000000,49.3961,49.5859,48.4821,49.5366,831749.91240299,0
+IWV.US,D,20100208,000000,49.5366,49.7997,49.0878,49.0878,503228.82208703,0
+IWV.US,D,20100209,000000,49.6716,50.1649,49.3153,49.7593,620017.63365953,0
+IWV.US,D,20100210,000000,49.6881,49.9442,49.2276,49.7054,225534.85710191,0
+IWV.US,D,20100211,000000,49.5859,50.267,49.3488,50.2023,296909.6041605,0
+IWV.US,D,20100212,000000,49.6967,50.2592,49.4991,50.2514,1835624.5693671,0
+IWV.US,D,20100216,000000,50.712,51.1185,50.4662,51.0424,426731.70409044,0
+IWV.US,D,20100217,000000,51.3312,51.4191,51.0932,51.3544,592876.54257077,0
+IWV.US,D,20100218,000000,51.3082,51.7349,51.2659,51.6626,370347.21118135,0
+IWV.US,D,20100219,000000,51.5211,51.9496,51.4191,51.7975,484207.32222365,0
+IWV.US,D,20100222,000000,51.994,52.0035,51.6492,51.7655,618443.75560076,0
+IWV.US,D,20100223,000000,51.6163,51.7745,50.9931,51.1272,512883.87878005,0
+IWV.US,D,20100224,000000,51.2397,51.6549,51.1434,51.5757,483569.88084628,0
+IWV.US,D,20100225,000000,50.8708,51.5673,50.7274,51.5287,376773.53386198,0
+IWV.US,D,20100226,000000,51.6011,51.7051,51.2659,51.5123,775297.93791487,0
+IWV.US,D,20100301,000000,51.7745,52.2098,51.7745,52.1567,232428.3599451,0
+IWV.US,D,20100302,000000,52.4169,52.5911,52.2732,52.3552,535412.3443971,0
+IWV.US,D,20100303,000000,52.5111,52.7319,52.2972,52.4236,238259.80655205,0
+IWV.US,D,20100304,000000,52.4727,52.6219,52.2972,52.543,367638.60441662,0
+IWV.US,D,20100305,000000,52.8829,53.3916,52.7887,53.3916,542834.27991305,0
+IWV.US,D,20100308,000000,53.3828,53.4736,53.2799,53.3588,214721.19360573,0
+IWV.US,D,20100309,000000,53.1776,53.7267,53.1776,53.4859,915166.48769624,0
+IWV.US,D,20100310,000000,53.4793,53.884,53.4793,53.7546,425844.06178156,0
+IWV.US,D,20100311,000000,53.5949,53.9704,53.4234,53.9628,286959.704876,0
+IWV.US,D,20100312,000000,54.2143,54.2143,53.8039,53.9936,204867.84488816,0
+IWV.US,D,20100315,000000,53.9002,53.9936,53.5573,53.9397,230231.5750029,0
+IWV.US,D,20100316,000000,54.0881,54.4387,53.9551,54.4232,331291.98776904,0
+IWV.US,D,20100317,000000,54.5466,54.9212,54.5466,54.741,289827.15289601,0
+IWV.US,D,20100318,000000,54.741,54.769,54.4848,54.6853,229168.48058853,0
+IWV.US,D,20100319,000000,54.8114,54.8356,54.1294,54.3509,647347.67316962,0
+IWV.US,D,20100322,000000,53.9628,54.769,53.9628,54.6698,401519.547984,0
+IWV.US,D,20100323,000000,54.7623,55.1438,54.5946,55.1033,313966.87098483,0
+IWV.US,D,20100324,000000,54.6698,54.8742,54.5311,54.6294,782170.67719527,0
+IWV.US,D,20100325,000000,55.0502,55.2064,54.4232,54.4472,2559407.069845,0
+IWV.US,D,20100326,000000,54.562,54.8268,54.2304,54.5023,2439417.5550698,0
+IWV.US,D,20100329,000000,54.7159,54.8961,54.638,54.769,2345055.4676568,0
+IWV.US,D,20100330,000000,54.8827,55.032,54.5946,54.8114,737167.73122442,0
+IWV.US,D,20100331,000000,54.662,54.9135,54.5023,54.5532,2527108.3097615,0
+IWV.US,D,20100401,000000,54.9714,55.2064,54.6765,55.0243,940869.70206244,0
+IWV.US,D,20100405,000000,55.2064,55.5955,55.0944,55.5878,879031.65938902,0
+IWV.US,D,20100406,000000,55.4066,55.8333,55.3662,55.7052,606183.90995691,0
+IWV.US,D,20100407,000000,55.6465,55.7391,55.161,55.3979,726377.94582544,0
+IWV.US,D,20100408,000000,55.215,55.6687,55.0416,55.5878,556519.54414179,0
+IWV.US,D,20100409,000000,55.6976,55.9519,55.58,55.9133,581831.36534959,0
+IWV.US,D,20100412,000000,55.9972,56.1667,55.9354,56.08,808001.58747257,0
+IWV.US,D,20100413,000000,55.9826,56.1878,55.6976,56.08,485675.30611224,0
+IWV.US,D,20100414,000000,56.3218,56.7928,56.2388,56.7765,384455.01391269,0
+IWV.US,D,20100415,000000,56.714,56.966,56.6898,56.8476,1092869.3633985,0
+IWV.US,D,20100416,000000,56.6667,56.7599,55.681,55.9826,924387.58592714,0
+IWV.US,D,20100419,000000,55.8333,56.1667,55.4586,56.0876,380849.42123583,0
+IWV.US,D,20100420,000000,56.4441,56.6667,56.263,56.6435,480436.65922267,0
+IWV.US,D,20100421,000000,56.6482,56.8225,56.2939,56.6368,835659.69127458,0
+IWV.US,D,20100422,000000,56.2137,56.9044,55.898,56.8225,1467544.7392414,0
+IWV.US,D,20100423,000000,56.8447,57.2927,56.6782,57.2283,783400.91829002,0
+IWV.US,D,20100426,000000,57.2993,57.4131,56.9902,57.0305,740985.11224165,0
+IWV.US,D,20100427,000000,56.7523,57.0305,55.5878,55.6611,1456753.9156643,0
+IWV.US,D,20100428,000000,55.9826,56.2063,55.5878,56.0645,1279143.4378165,0
+IWV.US,D,20100429,000000,56.4614,56.896,56.3813,56.7928,800157.11345403,0
+IWV.US,D,20100430,000000,56.8476,56.863,55.7468,55.7611,846801.41906271,0
+IWV.US,D,20100503,000000,56.031,56.681,55.9739,56.547,1126653.7563988,0
+IWV.US,D,20100504,000000,55.9133,55.9133,54.8827,55.1844,579976.14101512,0
+IWV.US,D,20100505,000000,54.6929,55.2448,54.3113,54.7249,754140.90561949,0
+IWV.US,D,20100506,000000,54.4387,55.5215,28.1462,52.9159,1261317.9191694,0
+IWV.US,D,20100507,000000,52.7164,53.2567,51.2079,52.0267,3206764.0866178,0
+IWV.US,D,20100510,000000,54.2462,54.5869,53.7701,54.3675,2104946.6658391,0
+IWV.US,D,20100511,000000,53.9146,54.9626,53.8039,54.2462,1243371.9718579,0
+IWV.US,D,20100512,000000,54.5079,55.215,54.4541,55.1844,463458.29393691,0
+IWV.US,D,20100513,000000,55.0416,55.3115,54.4387,54.4935,1122219.6975671,0
+IWV.US,D,20100514,000000,54.0881,54.1767,53.011,53.5177,1191152.6496426,0
+IWV.US,D,20100517,000000,53.6132,53.8443,52.4456,53.5102,913260.39263296,0
+IWV.US,D,20100518,000000,53.9936,54.1392,52.5911,52.7648,868876.20083299,0
+IWV.US,D,20100519,000000,52.4399,52.9399,51.7349,52.3764,621935.14868234,0
+IWV.US,D,20100520,000000,51.2659,51.4584,50.315,50.3305,1157158.5446581,0
+IWV.US,D,20100521,000000,49.5859,51.2571,49.3548,51.0932,1742283.0110648,0
+IWV.US,D,20100524,000000,50.8708,51.2397,50.4277,50.4364,828055.03640617,0
+IWV.US,D,20100525,000000,49.1572,50.5144,48.8404,50.4662,1156053.9231181,0
+IWV.US,D,20100526,000000,50.7438,51.3621,50.1483,50.2341,1437562.1545861,0
+IWV.US,D,20100527,000000,51.2397,52.0267,51.0858,52.0181,605258.89323503,0
+IWV.US,D,20100528,000000,51.9266,51.9882,51.1569,51.4487,1190021.0354711,0
+IWV.US,D,20100601,000000,50.9567,51.6549,50.37,50.4277,545564.6884187,0
+IWV.US,D,20100602,000000,50.7061,51.757,50.4662,51.7484,603263.5148518,0
+IWV.US,D,20100603,000000,51.9351,52.1567,51.4864,52.0035,502946.43763321,0
+IWV.US,D,20100604,000000,50.9789,51.3389,49.9509,50.134,237932.78043826,0
+IWV.US,D,20100607,000000,50.267,50.45,49.3326,49.3488,553353.10081774,0
+IWV.US,D,20100608,000000,49.3961,49.8786,48.9146,49.7834,408356.98920768,0
+IWV.US,D,20100609,000000,50.1176,50.6638,49.4221,49.5936,240004.98400377,0
+IWV.US,D,20100610,000000,50.4364,51.1185,50.3778,51.0858,362417.60655542,0
+IWV.US,D,20100611,000000,50.655,51.4102,50.6166,51.3621,122197.71967688,0
+IWV.US,D,20100614,000000,51.8351,52.1405,51.3389,51.3621,156089.04502564,0
+IWV.US,D,20100615,000000,51.7484,52.6134,51.6626,52.5759,262255.21787955,0
+IWV.US,D,20100616,000000,52.3474,52.7723,52.1856,52.543,848661.83428785,0
+IWV.US,D,20100617,000000,52.6759,52.7087,52.0749,52.567,310811.84762032,0
+IWV.US,D,20100618,000000,52.7008,52.8146,52.4784,52.6219,178030.93999412,0
+IWV.US,D,20100621,000000,53.2654,53.2962,52.1249,52.3764,266039.37719632,0
+IWV.US,D,20100622,000000,52.3764,52.654,51.4191,51.4584,957879.21269237,0
+IWV.US,D,20100623,000000,51.4786,51.6695,50.9497,51.3544,701670.34429457,0
+IWV.US,D,20100624,000000,51.076,51.1512,50.3622,50.4741,940780.41874248,0
+IWV.US,D,20100625,000000,50.5743,50.9789,50.1869,50.7358,469988.43443144,0
+IWV.US,D,20100628,000000,50.8217,50.9497,50.4094,50.5665,284997.54819323,0
+IWV.US,D,20100629,000000,49.8614,49.87,48.643,48.9509,649924.43131069,0
+IWV.US,D,20100630,000000,48.8135,49.3085,48.3241,48.4261,663935.6834751,0
+IWV.US,D,20100701,000000,48.4371,48.6005,47.4149,48.2298,745723.3572682,0
+IWV.US,D,20100702,000000,48.198,48.2914,47.462,47.7684,474494.12755485,0
+IWV.US,D,20100706,000000,48.3569,48.7296,47.4698,47.8908,633669.67618784,0
+IWV.US,D,20100707,000000,47.9744,49.5089,47.9572,49.4578,715849.78131749,0
+IWV.US,D,20100708,000000,49.8324,50.0039,49.3884,49.9509,625247.97512399,0
+IWV.US,D,20100709,000000,49.9587,50.37,49.8874,50.3478,318621.02358212,0
+IWV.US,D,20100712,000000,50.2341,50.4981,49.9509,50.3305,194058.33410454,0
+IWV.US,D,20100713,000000,50.8217,51.3785,50.7833,51.1808,342646.54207566,0
+IWV.US,D,20100714,000000,50.9789,51.3785,50.8131,51.1743,231224.07330381,0
+IWV.US,D,20100715,000000,51.1272,51.3082,50.45,51.1185,326736.46209495,0
+IWV.US,D,20100716,000000,50.8285,50.863,49.5859,49.6716,246485.29194762,0
+IWV.US,D,20100719,000000,49.8786,50.1003,49.4521,49.9895,208792.1582537,0
+IWV.US,D,20100720,000000,49.3326,50.5914,49.2671,50.5463,667164.41748749,0
+IWV.US,D,20100721,000000,50.8448,50.8448,49.7111,49.9115,209740.01489465,0
+IWV.US,D,20100722,000000,50.4893,51.2571,50.4893,51.0587,172044.80484445,0
+IWV.US,D,20100723,000000,50.9931,51.6414,50.8285,51.6085,529454.24005717,0
+IWV.US,D,20100726,000000,51.7051,52.2386,51.5489,52.2011,306110.97700676,0
+IWV.US,D,20100727,000000,52.5526,52.5759,51.964,52.1405,308048.21741421,0
+IWV.US,D,20100728,000000,52.0421,52.1856,51.5489,51.7051,446999.01772067,0
+IWV.US,D,20100729,000000,52.0593,52.1635,51.0424,51.5027,678603.06422337,0
+IWV.US,D,20100730,000000,50.9267,51.7484,50.8285,51.4864,1142730.9830599,0
+IWV.US,D,20100802,000000,52.2732,52.7008,52.1318,52.6134,591842.51714429,0
+IWV.US,D,20100803,000000,52.4629,52.6296,52.148,52.3764,536493.08783983,0
+IWV.US,D,20100804,000000,52.5277,52.7723,52.3841,52.7164,207976.15023642,0
+IWV.US,D,20100805,000000,52.4313,52.6759,52.3301,52.6462,265470.45557613,0
+IWV.US,D,20100806,000000,52.0671,52.5111,51.7407,52.3898,441042.98973704,0
+IWV.US,D,20100809,000000,52.6296,52.8146,52.4456,52.7723,270409.06898352,0
+IWV.US,D,20100810,000000,52.2483,52.6296,51.9168,52.3552,263186.46367026,0
+IWV.US,D,20100811,000000,51.4652,51.4652,50.7599,50.8546,549357.15316059,0
+IWV.US,D,20100812,000000,50.0368,50.7207,49.9115,50.5386,426285.28749066,0
+IWV.US,D,20100813,000000,50.339,50.6724,50.3064,50.3238,292698.75362859,0
+IWV.US,D,20100816,000000,50.0115,50.5463,49.848,50.3546,194165.26645285,0
+IWV.US,D,20100817,000000,50.8448,51.4102,50.6821,51.0326,133417.31082542,0
+IWV.US,D,20100818,000000,51.05,51.4191,50.7061,51.1512,296531.7073179,0
+IWV.US,D,20100819,000000,50.9094,51.0326,50.054,50.2592,664391.44367813,0
+IWV.US,D,20100820,000000,50.0685,50.1571,49.6803,50.0829,327988.50493063,0
+IWV.US,D,20100823,000000,50.2911,50.5743,49.8324,49.8324,353989.67642274,0
+IWV.US,D,20100824,000000,49.2439,49.53,48.8047,49.109,374570.51985095,0
+IWV.US,D,20100825,000000,48.7768,49.5165,48.4281,49.3413,1002927.8385014,0
+IWV.US,D,20100826,000000,49.5454,49.6553,48.8827,48.9828,413383.84775688,0
+IWV.US,D,20100827,000000,49.3153,49.8874,48.616,49.87,424699.98947235,0
+IWV.US,D,20100830,000000,49.6553,49.8614,49.0878,49.0878,144026.4532282,0
+IWV.US,D,20100831,000000,48.9146,49.3981,48.7296,49.1024,566590.91026856,0
+IWV.US,D,20100901,000000,49.7207,50.6475,49.7207,50.5829,394232.57562613,0
+IWV.US,D,20100902,000000,50.6983,51.1185,50.5993,51.1097,347051.53191958,0
+IWV.US,D,20100903,000000,51.6695,51.8436,51.3785,51.7812,271887.4346535,0
+IWV.US,D,20100907,000000,51.5027,51.5757,51.1272,51.1868,210682.68064489,0
+IWV.US,D,20100908,000000,51.2146,51.6953,51.2023,51.4786,152065.06655874,0
+IWV.US,D,20100909,000000,52.1249,52.1405,51.5576,51.6953,123573.30571109,0
+IWV.US,D,20100910,000000,51.7897,52.0181,51.7051,51.9553,218259.30470356,0
+IWV.US,D,20100913,000000,52.4555,52.6924,52.3552,52.6219,169089.11168262,0
+IWV.US,D,20100914,000000,52.4959,52.8677,52.3138,52.567,148784.42363939,0
+IWV.US,D,20100915,000000,52.3994,52.8359,52.2646,52.7797,229663.69156084,0
+IWV.US,D,20100916,000000,52.6296,52.7648,52.4456,52.7242,279863.75729571,0
+IWV.US,D,20100917,000000,53.0198,53.044,52.5978,52.7973,277464.5276164,0
+IWV.US,D,20100920,000000,52.9476,53.7375,52.8359,53.6459,758437.92493695,0
+IWV.US,D,20100921,000000,53.6786,53.9071,53.3184,53.5102,362697.91465296,0
+IWV.US,D,20100922,000000,53.4004,53.7007,53.0514,53.227,209617.50987424,0
+IWV.US,D,20100923,000000,52.543,53.122,52.4236,52.5277,1116787.9495436,0
+IWV.US,D,20100924,000000,53.1142,53.7007,53.1074,53.6525,238068.78177447,0
+IWV.US,D,20100927,000000,53.6613,53.7701,53.4156,53.4562,421305.14695771,0
+IWV.US,D,20100928,000000,53.5515,53.827,52.9235,53.7267,373745.16823043,0
+IWV.US,D,20100929,000000,53.5429,53.8366,53.4156,53.639,247245.2383454,0
+IWV.US,D,20100930,000000,53.9656,54.2193,53.25,53.4803,518146.40376681,0
+IWV.US,D,20101001,000000,53.8674,53.9397,53.4234,53.7327,1205830.4121723,0
+IWV.US,D,20101004,000000,53.5864,53.8366,53.044,53.2799,317247.51390418,0
+IWV.US,D,20101005,000000,53.7615,54.5079,53.7007,54.3983,307952.7050254,0
+IWV.US,D,20101006,000000,54.329,54.4935,54.1227,54.329,267904.98331217,0
+IWV.US,D,20101007,000000,54.5466,54.5466,53.9397,54.2777,489186.42457845,0
+IWV.US,D,20101008,000000,54.3113,54.7776,54.1469,54.6207,337735.95947802,0
+IWV.US,D,20101011,000000,54.7074,54.8268,54.5079,54.6765,261853.44293975,0
+IWV.US,D,20101012,000000,54.4628,54.9925,54.2074,54.8742,393919.04582812,0
+IWV.US,D,20101013,000000,55.2448,55.5955,55.032,55.3026,367939.67607694,0
+IWV.US,D,20101014,000000,55.2226,55.3729,54.7853,55.1254,210039.01019869,0
+IWV.US,D,20101015,000000,55.5307,55.5386,54.8114,55.191,212305.3530762,0
+IWV.US,D,20101018,000000,55.191,55.6127,55.112,55.5569,352365.96581329,0
+IWV.US,D,20101019,000000,54.9298,55.2448,54.3675,54.662,291218.31160232,0
+IWV.US,D,20101020,000000,54.7326,55.483,54.7326,55.2382,286256.85827587,0
+IWV.US,D,20101021,000000,55.4904,55.794,54.8742,55.2949,317916.10062572,0
+IWV.US,D,20101022,000000,55.3729,55.5215,55.3026,55.477,187689.11122156,0
+IWV.US,D,20101025,000000,55.8566,56.158,55.6302,55.6542,362935.65744679,0
+IWV.US,D,20101026,000000,55.4066,55.7468,55.2603,55.6611,225209.90734439,0
+IWV.US,D,20101027,000000,55.2382,55.5656,55.0185,55.5215,333847.98234734,0
+IWV.US,D,20101028,000000,55.8421,55.8913,55.2699,55.5386,292149.55739303,0
+IWV.US,D,20101029,000000,55.424,55.688,55.4174,55.6196,324036.16075533,0
+IWV.US,D,20101101,000000,55.8093,56.1792,55.2699,55.58,240312.28473293,0
+IWV.US,D,20101102,000000,56.031,56.1792,55.8487,56.0953,158037.7053926,0
+IWV.US,D,20101103,000000,56.1964,56.3218,55.6367,56.2996,1161863.5679842,0
+IWV.US,D,20101104,000000,56.9286,57.4209,56.896,57.3967,372243.96264137,0
+IWV.US,D,20101105,000000,57.4044,57.7301,57.3563,57.6152,191027.89211669,0
+IWV.US,D,20101108,000000,57.4891,57.603,57.2849,57.5635,221189.04341191,0
+IWV.US,D,20101109,000000,57.7041,57.7695,56.8709,57.0951,293628.96124116,0
+IWV.US,D,20101110,000000,57.1038,57.4131,56.681,57.4131,1176990.861648,0
+IWV.US,D,20101111,000000,56.9439,57.2849,56.7599,57.2137,420771.52339426,0
+IWV.US,D,20101112,000000,56.8225,57.0384,56.2465,56.4124,1046444.1133771,0
+IWV.US,D,20101115,000000,56.6667,56.8784,56.3969,56.4276,377791.98661637,0
+IWV.US,D,20101116,000000,56.0394,56.2783,55.2699,55.5215,325969.24845021,0
+IWV.US,D,20101117,000000,55.5307,55.7852,55.4066,55.5878,383996.13917524,0
+IWV.US,D,20101118,000000,56.1503,56.6039,56.1109,56.4124,1547203.1096714,0
+IWV.US,D,20101119,000000,56.3478,56.63,56.08,56.6039,252533.71778563,0
+IWV.US,D,20101122,000000,56.3139,56.6368,55.9739,56.63,331371.92748574,0
+IWV.US,D,20101123,000000,55.9596,56.0471,55.6216,55.8333,460316.7668882,0
+IWV.US,D,20101124,000000,56.2063,56.714,56.2063,56.714,228425.14504097,0
+IWV.US,D,20101126,000000,56.2137,56.5558,56.1792,56.2216,66632.349319488,0
+IWV.US,D,20101129,000000,55.944,56.3661,55.5656,56.2388,810980.12055347,0
+IWV.US,D,20101130,000000,55.7072,56.2004,55.5975,55.8275,551808.29174686,0
+IWV.US,D,20101201,000000,56.7071,57.1788,56.6435,57.0867,374018.20908098,0
+IWV.US,D,20101202,000000,57.1878,57.8147,57.1484,57.7819,591461.50576726,0
+IWV.US,D,20101203,000000,57.6394,58.0673,57.5719,58.0055,432680.4648271,0
+IWV.US,D,20101206,000000,57.912,58.1229,57.8389,57.9978,366816.36733051,0
+IWV.US,D,20101207,000000,58.6094,58.6094,58.0055,58.0383,284002.97353603,0
+IWV.US,D,20101208,000000,58.0932,58.2859,57.8454,58.1961,224113.59122958,0
+IWV.US,D,20101209,000000,58.5121,58.5121,58.1462,58.4099,247926.2832046,0
+IWV.US,D,20101210,000000,58.5844,58.8377,58.388,58.7896,173818.01310593,0
+IWV.US,D,20101213,000000,59.1015,59.1015,58.7519,58.7809,456824.33562848,0
+IWV.US,D,20101214,000000,58.9272,59.0678,58.649,58.8039,278123.77073468,0
+IWV.US,D,20101215,000000,58.728,58.9946,58.4641,58.5536,224985.66086636,0
+IWV.US,D,20101216,000000,58.6172,58.9561,58.4188,58.9194,297228.32484919,0
+IWV.US,D,20101217,000000,58.8878,59.1092,58.7973,59.0418,740410.99973076,0
+IWV.US,D,20101220,000000,59.1634,59.3222,58.9031,59.1634,777350.41609574,0
+IWV.US,D,20101221,000000,59.3857,59.6226,59.3136,59.568,374628.65782674,0
+IWV.US,D,20101222,000000,59.3857,59.537,59.3136,59.4879,281659.80547623,0
+IWV.US,D,20101223,000000,59.3926,59.4879,59.2742,59.3857,250686.79887629,0
+IWV.US,D,20101227,000000,59.1786,59.4647,59.1169,59.4231,193453.07624947,0
+IWV.US,D,20101228,000000,59.5522,59.5602,59.3222,59.458,1228385.8704209,0
+IWV.US,D,20101229,000000,59.5744,59.6543,59.5043,59.568,344842.28883971,0
+IWV.US,D,20101230,000000,59.458,59.615,59.4146,59.4879,323554.44609882,0
+IWV.US,D,20101231,000000,59.3145,59.5081,59.3009,59.4261,284519.98624928,0
+IWV.US,D,20110103,000000,59.9107,60.3279,59.8763,60.0764,538361.80849008,0
+IWV.US,D,20110104,000000,60.1796,60.2133,59.5283,59.9012,999937.88546093,0
+IWV.US,D,20110105,000000,59.7354,60.2815,59.4156,60.2305,204094.40217458,0
+IWV.US,D,20110106,000000,60.2988,60.351,59.9801,60.1351,212155.85542417,0
+IWV.US,D,20110107,000000,60.1911,60.3133,59.537,60.0255,165747.21625307,0
+IWV.US,D,20110110,000000,59.7806,60.0995,59.5602,59.985,284672.59843571,0
+IWV.US,D,20110111,000000,60.2391,60.3607,59.9907,60.2054,479159.70011166,0
+IWV.US,D,20110112,000000,60.5841,60.7969,60.4723,60.7662,343080.50053777,0
+IWV.US,D,20110113,000000,60.741,60.8133,60.5119,60.6754,269779.93303126,0
+IWV.US,D,20110114,000000,60.6149,61.0994,60.5417,61.0898,131152.00612603,0
+IWV.US,D,20110118,000000,61.0569,61.2708,60.9712,61.2708,369782.44227373,0
+IWV.US,D,20110119,000000,61.1917,61.2245,60.3769,60.5042,343733.51458723,0
+IWV.US,D,20110120,000000,60.4067,60.5042,59.9444,60.3431,973450.84659975,0
+IWV.US,D,20110121,000000,60.6931,60.8209,60.3607,60.3991,199675.91601484,0
+IWV.US,D,20110124,000000,60.4143,60.8682,60.369,60.7969,323282.44342639,0
+IWV.US,D,20110125,000000,60.5985,60.8047,60.3279,60.8047,379072.0602618,0
+IWV.US,D,20110126,000000,60.9885,61.3054,60.8682,61.1669,230054.04654113,0
+IWV.US,D,20110127,000000,61.1822,61.4219,61.0646,61.3353,250427.25434153,0
+IWV.US,D,20110128,000000,61.399,61.4548,60.1659,60.1911,295798.75355173,0
+IWV.US,D,20110131,000000,60.3818,60.7766,60.2767,60.6851,173988.27432073,0
+IWV.US,D,20110201,000000,61.0502,61.7822,61.0318,61.6917,279911.5134901,0
+IWV.US,D,20110202,000000,61.5195,61.7564,61.4943,61.5521,199583.51816047,0
+IWV.US,D,20110203,000000,61.4943,61.7966,61.1235,61.7322,297562.61820996,0
+IWV.US,D,20110204,000000,61.7322,61.9084,61.4624,61.8931,367596.03911292,0
+IWV.US,D,20110207,000000,62.0385,62.4999,62.0318,62.31,191907.22900046,0
+IWV.US,D,20110208,000000,62.3831,62.6127,62.1936,62.5867,165457.56455228,0
+IWV.US,D,20110209,000000,62.4393,62.5951,62.1368,62.4151,245782.44534749,0
+IWV.US,D,20110210,000000,62.0885,62.5626,62.001,62.4863,189994.90486836,0
+IWV.US,D,20110211,000000,62.2792,62.9855,62.2639,62.9034,80220.024803166,0
+IWV.US,D,20110214,000000,62.9179,63.1434,62.8668,63.1135,359023.80221891,0
+IWV.US,D,20110215,000000,62.889,63.0085,62.7706,62.889,247465.33211086,0
+IWV.US,D,20110216,000000,63.1135,63.3823,63.0085,63.3042,329444.03068155,0
+IWV.US,D,20110218,000000,63.5776,63.7319,63.3976,63.6191,145980.30448587,0
+IWV.US,D,20110222,000000,62.9343,63.2799,62.1203,62.2716,359626.98371769,0
+IWV.US,D,20110223,000000,62.1676,62.3573,61.3681,61.7966,578502.96623583,0
+IWV.US,D,20110224,000000,61.7564,63.5961,61.2083,61.8034,799573.6573399,0
+IWV.US,D,20110225,000000,62.1281,62.5798,62.0318,62.5422,1279127.8651444,0
+IWV.US,D,20110228,000000,62.8552,62.9969,62.5519,62.915,214424.27465797,0
+IWV.US,D,20110301,000000,63.125,63.1721,61.8275,61.8536,549263.71712808,0
+IWV.US,D,20110302,000000,61.79,62.2426,61.7254,62.002,133740.18422665,0
+IWV.US,D,20110303,000000,62.5672,63.1878,62.5442,63.0865,756545.3261895,0
+IWV.US,D,20110304,000000,63.1212,63.1346,62.2716,62.6588,235081.94326846,0
+IWV.US,D,20110307,000000,62.8957,62.9919,61.7649,62.1368,295108.36508928,0
+IWV.US,D,20110308,000000,62.2244,62.8756,61.9221,62.6847,248994.56850966,0
+IWV.US,D,20110309,000000,62.5422,62.7706,62.2494,62.5721,157075.31425772,0
+IWV.US,D,20110310,000000,61.924,62.0481,61.3344,61.3671,289065.13014197,0
+IWV.US,D,20110311,000000,61.0974,61.9807,61.0484,61.79,294050.46156561,0
+IWV.US,D,20110314,000000,61.3353,61.5983,60.947,61.4219,336238.90660153,0
+IWV.US,D,20110315,000000,59.7671,61.0898,59.6854,60.7582,1667844.6003179,0
+IWV.US,D,20110316,000000,60.4876,60.7891,59.2999,59.722,489132.43931523,0
+IWV.US,D,20110317,000000,60.5301,60.6891,60.1197,60.3549,472195.60115502,0
+IWV.US,D,20110318,000000,61.0878,61.1379,60.5464,60.6716,308871.49267845,0
+IWV.US,D,20110321,000000,61.3911,61.7332,61.3671,61.6464,352741.78629962,0
+IWV.US,D,20110322,000000,61.6195,61.7254,61.3671,61.4212,130027.65920147,0
+IWV.US,D,20110323,000000,61.2795,61.7564,60.9548,61.5983,324961.1774772,0
+IWV.US,D,20110324,000000,61.9728,62.2582,61.5898,62.1781,307813.58915479,0
+IWV.US,D,20110325,000000,62.369,62.7253,62.2254,62.4102,597844.22496605,0
+IWV.US,D,20110328,000000,62.5596,62.7119,62.2426,62.2582,209701.6023035,0
+IWV.US,D,20110329,000000,62.2523,62.7119,62.0261,62.7051,139691.02131959,0
+IWV.US,D,20110330,000000,63.0057,63.3185,62.9564,63.15,329178.25707796,0
+IWV.US,D,20110331,000000,63.1404,63.2799,63.0384,63.0778,1781201.1949627,0
+IWV.US,D,20110401,000000,63.5082,63.7058,63.2783,63.4264,329510.47408246,0
+IWV.US,D,20110404,000000,63.6038,63.6675,63.3185,63.5082,164971.69718322,0
+IWV.US,D,20110405,000000,63.3464,63.8415,63.3464,63.5614,268293.26193617,0
+IWV.US,D,20110406,000000,63.8714,63.9109,63.4765,63.6972,101965.70410337,0
+IWV.US,D,20110407,000000,63.6038,63.8329,63.2453,63.5411,192749.19147122,0
+IWV.US,D,20110408,000000,63.7715,63.8329,63.0057,63.2609,189631.54251969,0
+IWV.US,D,20110411,000000,63.3389,63.4843,62.8467,62.9969,110220.25848684,0
+IWV.US,D,20110412,000000,62.6328,62.7678,62.2811,62.496,158626.35239744,0
+IWV.US,D,20110413,000000,62.7608,62.8648,62.2959,62.5374,159701.90494947,0
+IWV.US,D,20110414,000000,62.131,62.6405,61.9645,62.5519,623907.6871465,0
+IWV.US,D,20110415,000000,62.6483,62.9739,62.521,62.8727,146361.31586289,0
+IWV.US,D,20110418,000000,62.1386,62.234,61.6464,62.131,269660.54254528,0
+IWV.US,D,20110419,000000,62.2426,62.4883,62.0741,62.4883,196593.56512006,0
+IWV.US,D,20110420,000000,63.2358,63.4687,63.2039,63.3813,418361.91193355,0
+IWV.US,D,20110421,000000,63.7136,63.7474,63.4687,63.7232,356621.45800519,0
+IWV.US,D,20110425,000000,63.6816,63.7715,63.4102,63.6518,159584.59081977,0
+IWV.US,D,20110426,000000,63.8792,64.3434,63.7945,64.203,198389.61330059,0
+IWV.US,D,20110427,000000,64.3098,64.6855,64.0573,64.6403,246958.70117901,0
+IWV.US,D,20110428,000000,64.5264,64.9091,64.5264,64.8116,168507.73192476,0
+IWV.US,D,20110429,000000,64.8204,65.0716,64.7549,65.0398,131455.15414263,0
+IWV.US,D,20110502,000000,65.2981,65.3472,64.7162,64.8358,248465.09765875,0
+IWV.US,D,20110503,000000,64.7231,64.7798,64.1613,64.4794,122331.64465681,0
+IWV.US,D,20110504,000000,64.4485,64.4794,63.7394,64.0101,142840.85379343,0
+IWV.US,D,20110505,000000,63.6345,64.1279,63.2194,63.5082,279909.43713382,0
+IWV.US,D,20110506,000000,64.0939,64.4561,63.5478,63.7715,385190.04403513,0
+IWV.US,D,20110509,000000,63.7474,64.2782,63.7232,64.1279,210407.56343804,0
+IWV.US,D,20110510,000000,64.2934,64.8116,64.2846,64.7027,172827.5911613,0
+IWV.US,D,20110511,000000,64.5823,64.6488,63.7319,64.0037,156148.22117956,0
+IWV.US,D,20110512,000000,63.802,64.4485,63.4931,64.3251,409158.46273101,0
+IWV.US,D,20110513,000000,64.3762,64.3995,63.6114,63.7636,129191.92579955,0
+IWV.US,D,20110516,000000,63.5325,64.0101,63.2194,63.3185,354584.55249641,0
+IWV.US,D,20110517,000000,62.9969,63.3263,62.7678,63.228,244944.63558929,0
+IWV.US,D,20110518,000000,63.3185,63.9284,63.1646,63.8714,96999.059886235,0
+IWV.US,D,20110519,000000,64.1279,64.203,63.6675,64.0037,163883.68649351,0
+IWV.US,D,20110520,000000,63.887,63.9284,63.3888,63.5556,132101.93912326,0
+IWV.US,D,20110523,000000,62.7521,62.9478,62.5817,62.7608,174854.11488868,0
+IWV.US,D,20110524,000000,62.8804,63.0557,62.6,62.6801,251685.52624604,0
+IWV.US,D,20110525,000000,62.4102,63.1809,62.4102,62.9478,173656.05731624,0
+IWV.US,D,20110526,000000,62.8168,63.4033,62.7051,63.31,291240.11334324,0
+IWV.US,D,20110527,000000,63.5005,63.7474,63.4516,63.5951,119778.76461292,0
+IWV.US,D,20110531,000000,64.2086,64.2837,63.7576,64.2837,218864.56255861,0
+IWV.US,D,20110601,000000,64.0632,64.1279,62.7521,62.7926,342209.46907912,0
+IWV.US,D,20110602,000000,62.7926,62.9816,62.3775,62.7174,555627.74912036,0
+IWV.US,D,20110603,000000,61.9392,62.5442,61.924,62.0666,196531.27443171,0
+IWV.US,D,20110606,000000,61.9392,62.0336,61.2785,61.3277,323358.23043054,0
+IWV.US,D,20110607,000000,61.6541,61.8605,61.3123,61.3123,228244.50204479,0
+IWV.US,D,20110608,000000,61.2399,61.3749,60.9385,61.0098,195759.90807442,0
+IWV.US,D,20110609,000000,61.2129,61.7003,61.0368,61.4624,254748.15175619,0
+IWV.US,D,20110610,000000,61.16,61.1976,60.4251,60.5638,453104.54335633,0
+IWV.US,D,20110613,000000,60.7044,60.8796,60.2776,60.555,272987.90348088,0
+IWV.US,D,20110614,000000,61.1128,61.6108,61.1128,61.3749,371209.9372149,0
+IWV.US,D,20110615,000000,60.874,61.0098,60.1881,60.3461,378895.56997817,0
+IWV.US,D,20110616,000000,60.3681,60.7429,59.9484,60.4135,256424.80945072,0
+IWV.US,D,20110617,000000,60.9518,61.0318,60.3644,60.5945,672493.38587515,0
+IWV.US,D,20110620,000000,60.3393,61.0176,60.3393,60.8972,163951.16807254,0
+IWV.US,D,20110621,000000,61.2458,61.894,61.1735,61.7976,426498.11400916,0
+IWV.US,D,20110622,000000,61.6195,61.9807,61.4296,61.4538,193242.32608726,0
+IWV.US,D,20110623,000000,60.7719,61.3603,60.2951,61.3208,230372.76722981,0
+IWV.US,D,20110624,000000,61.294,61.3749,60.5851,60.6696,560485.3846329,0
+IWV.US,D,20110627,000000,60.6573,61.3671,60.5301,61.1812,384983.44658547,0
+IWV.US,D,20110628,000000,61.398,62.0261,61.3344,62.0261,236491.78918128,0
+IWV.US,D,20110629,000000,62.2523,62.6078,62.0405,62.5115,208636.43153285,0
+IWV.US,D,20110630,000000,62.7128,63.1887,62.6568,63.1039,189279.60013057,0
+IWV.US,D,20110701,000000,63.0856,64.1046,63.0201,64.0295,269692.72606758,0
+IWV.US,D,20110705,000000,64.044,64.1566,63.804,64.0295,203363.5247647,0
+IWV.US,D,20110706,000000,63.9042,64.2058,63.6835,64.1316,227458.60119354,0
+IWV.US,D,20110707,000000,64.6913,64.9706,64.5708,64.8338,305128.86048724,0
+IWV.US,D,20110708,000000,64.0902,64.4041,63.8591,64.3965,164563.69317457,0
+IWV.US,D,20110711,000000,63.6585,63.7656,63.0047,63.149,232759.53877144,0
+IWV.US,D,20110712,000000,63.0384,63.4853,62.8525,62.8987,422745.10003655,0
+IWV.US,D,20110713,000000,63.2107,63.7725,62.9796,63.124,531113.24872335,0
+IWV.US,D,20110714,000000,63.31,63.5334,62.4922,62.6222,260111.38002245,0
+IWV.US,D,20110715,000000,62.9064,63.0201,62.5481,63.0047,354466.20018856,0
+IWV.US,D,20110718,000000,62.7012,62.7658,61.9489,62.3728,291579.59759471,0
+IWV.US,D,20110719,000000,62.7812,63.4931,62.7735,63.4853,251159.16992955,0
+IWV.US,D,20110720,000000,63.6355,63.6992,63.2858,63.419,280162.75259975,0
+IWV.US,D,20110721,000000,63.6915,64.3657,63.6123,64.221,195654.01390423,0
+IWV.US,D,20110722,000000,64.221,64.357,63.9302,64.2973,77764.73350435,0
+IWV.US,D,20110725,000000,63.6433,64.2125,63.5961,63.8591,123651.16907152,0
+IWV.US,D,20110726,000000,63.8368,63.8917,63.4931,63.6047,142848.12104039,0
+IWV.US,D,20110727,000000,63.2348,63.2443,62.1329,62.1898,396062.88368524,0
+IWV.US,D,20110728,000000,62.1569,62.7812,61.9412,62.0202,557093.65665268,0
+IWV.US,D,20110729,000000,61.3652,62.1752,61.0743,61.5087,919416.78899744,0
+IWV.US,D,20110801,000000,62.3814,62.4863,60.8152,61.3834,370634.78652588,0
+IWV.US,D,20110802,000000,60.9636,61.2757,59.7614,59.775,189764.42932149,0
+IWV.US,D,20110803,000000,59.8212,60.1313,58.6942,60.088,1210684.9331504,0
+IWV.US,D,20110804,000000,59.2414,59.2722,57.0182,57.0433,1862317.1674998,0
+IWV.US,D,20110805,000000,57.7715,57.916,55.3412,56.8188,732781.42858701,0
+IWV.US,D,20110808,000000,55.2583,55.948,52.8628,52.9273,1904699.7518477,0
+IWV.US,D,20110809,000000,53.7337,55.5579,52.047,55.4914,1068027.8368876,0
+IWV.US,D,20110810,000000,54.4137,54.9895,53.0237,53.1419,672878.54996473,0
+IWV.US,D,20110811,000000,53.5583,56.3139,53.5351,55.581,533658.86152026,0
+IWV.US,D,20110812,000000,56.1484,56.4691,55.606,56.0011,451809.93521695,0
+IWV.US,D,20110815,000000,56.4826,57.2829,56.4276,57.2754,424452.90307526,0
+IWV.US,D,20110816,000000,56.6589,57.1927,56.0992,56.6752,468311.7767369,0
+IWV.US,D,20110817,000000,57.0028,57.4131,56.2197,56.6589,966697.49780533,0
+IWV.US,D,20110818,000000,55.1225,55.1734,53.5583,54.094,1208246.2527019,0
+IWV.US,D,20110819,000000,53.2953,54.663,53.0948,53.1508,1016201.984187,0
+IWV.US,D,20110822,000000,54.3807,54.3807,53.0073,53.1663,404361.04155053,0
+IWV.US,D,20110823,000000,53.3916,55.0146,53.1419,55.0146,490351.26045045,0
+IWV.US,D,20110824,000000,54.8845,55.8517,54.7419,55.763,604150.11898253,0
+IWV.US,D,20110825,000000,56.1415,56.4276,54.6948,54.8845,1049675.9619239,0
+IWV.US,D,20110826,000000,54.5542,55.9788,53.7394,55.7487,318099.85815632,0
+IWV.US,D,20110829,000000,56.4826,57.5381,56.4826,57.5307,145701.03456646,0
+IWV.US,D,20110830,000000,57.2754,58.0422,56.8188,57.6799,560407.52127247,0
+IWV.US,D,20110831,000000,58.0383,58.5401,57.4882,57.9111,1558985.3933713,0
+IWV.US,D,20110901,000000,57.9485,58.4331,57.1538,57.1848,1137128.9738217,0
+IWV.US,D,20110902,000000,56.0192,56.3149,55.4943,55.6967,535219.24326323,0
+IWV.US,D,20110906,000000,54.0582,55.3768,53.9793,55.3286,333268.67894576,0
+IWV.US,D,20110907,000000,56.1696,56.9893,56.0085,56.9893,212321.96392642,0
+IWV.US,D,20110908,000000,56.6328,57.2569,56.184,56.3208,255367.94410519,0
+IWV.US,D,20110909,000000,55.6801,55.925,54.5177,54.8229,219285.02470493,0
+IWV.US,D,20110912,000000,54.1199,55.1965,53.9445,55.189,403412.14673145,0
+IWV.US,D,20110913,000000,55.3469,55.9074,54.981,55.7411,272590.28125362,0
+IWV.US,D,20110914,000000,56.078,57.2347,55.2765,56.5297,498165.62730297,0
+IWV.US,D,20110915,000000,57.1759,57.5151,56.6502,57.5151,259279.79933307,0
+IWV.US,D,20110916,000000,57.679,58.0016,57.231,57.7906,325276.78363147,0
+IWV.US,D,20110919,000000,56.7619,57.4264,56.4345,57.1759,305123.66959654,0
+IWV.US,D,20110920,000000,57.3878,57.9544,56.9566,56.9949,781815.62027171,0
+IWV.US,D,20110921,000000,56.9622,57.1848,55.1824,55.2122,468291.01317412,0
+IWV.US,D,20110922,000000,53.6227,54.1199,52.7028,53.4648,755519.60618812,0
+IWV.US,D,20110923,000000,53.1066,54.0283,53.0583,53.7876,432696.03749919,0
+IWV.US,D,20110926,000000,54.3346,55.0773,53.46,55.031,549755.81356598,0
+IWV.US,D,20110927,000000,56.1232,56.685,55.3932,55.7322,659444.52484564,0
+IWV.US,D,20110928,000000,55.8576,56.0838,54.375,54.4472,315141.05046008,0
+IWV.US,D,20110929,000000,55.4018,55.6022,53.8366,54.8327,133142.19361857,0
+IWV.US,D,20110930,000000,54.0714,54.5262,53.4678,53.5592,403404.87948448,0
+IWV.US,D,20111003,000000,53.1439,53.8193,51.7021,51.7165,742485.27965255,0
+IWV.US,D,20111004,000000,51.0394,53.169,50.6078,53.0016,967026.6002754,0
+IWV.US,D,20111005,000000,53.2337,54.2432,52.7443,54.1015,385901.19606036,0
+IWV.US,D,20111006,000000,54.0679,55.1995,53.7327,55.1264,343373.26677298,0
+IWV.US,D,20111007,000000,55.4731,55.4731,54.3666,54.6409,318535.89297472,0
+IWV.US,D,20111010,000000,55.5937,56.5297,55.5937,56.5297,222762.92147069,0
+IWV.US,D,20111011,000000,56.184,56.756,56.1637,56.5396,431575.84328718,0
+IWV.US,D,20111012,000000,57.0135,57.7627,56.965,57.1405,291170.55540793,0
+IWV.US,D,20111013,000000,56.7648,57.2225,56.4451,57.0305,194169.41916541,0
+IWV.US,D,20111014,000000,57.7118,58.0663,57.4314,58.0663,143899.79549525,0
+IWV.US,D,20111017,000000,57.7819,57.807,56.733,56.8437,220204.85053611,0
+IWV.US,D,20111018,000000,56.9024,58.4109,56.3208,58.071,375663.72143136,0
+IWV.US,D,20111019,000000,57.9312,58.2597,57.1048,57.2569,180184.12145447,0
+IWV.US,D,20111020,000000,57.3592,57.7118,56.5992,57.5122,385997.7466273,0
+IWV.US,D,20111021,000000,58.2116,58.6816,58.0335,58.5938,206370.08865533,0
+IWV.US,D,20111024,000000,58.7857,59.6766,58.7241,59.5429,585548.04308732,0
+IWV.US,D,20111025,000000,59.2228,59.2471,58.202,58.3212,196528.1598973,0
+IWV.US,D,20111026,000000,58.9716,59.1894,57.9063,59.0044,214710.81182434,0
+IWV.US,D,20111027,000000,60.6013,61.4855,60.0975,61.1166,420130.96748246,0
+IWV.US,D,20111028,000000,60.8672,61.2026,60.7382,61.1329,390149.42100529,0
+IWV.US,D,20111031,000000,60.2054,60.4337,59.5438,59.5438,277807.12640227,0
+IWV.US,D,20111101,000000,57.7118,58.6036,57.6953,57.8408,230940.65067186,0
+IWV.US,D,20111102,000000,58.7953,59.0603,58.3148,58.9021,189913.92697351,0
+IWV.US,D,20111103,000000,59.5429,60.1054,58.697,59.9945,213130.70469673,0
+IWV.US,D,20111104,000000,59.5245,59.7883,58.9986,59.7025,276188.60668352,0
+IWV.US,D,20111107,000000,59.6403,60.0303,59.012,59.9694,410794.63147813,0
+IWV.US,D,20111108,000000,60.2748,60.795,59.6622,60.7468,392096.00501599,0
+IWV.US,D,20111109,000000,59.2777,59.5429,58.3212,58.4109,957777.47123476,0
+IWV.US,D,20111110,000000,59.1894,59.2471,58.3811,58.91,268723.06768573,0
+IWV.US,D,20111111,000000,59.6403,60.1986,59.6226,60.089,121131.51072808,0
+IWV.US,D,20111114,000000,59.8297,59.9493,59.2375,59.4793,132951.16884099,0
+IWV.US,D,20111115,000000,59.3975,60.1639,59.1344,59.8634,255033.65074442,0
+IWV.US,D,20111116,000000,59.2703,59.9945,58.8186,58.8946,873569.80419956,0
+IWV.US,D,20111117,000000,58.772,58.9494,57.6067,57.9476,304418.74664014,0
+IWV.US,D,20111118,000000,58.1355,58.2511,57.679,57.8725,310392.42365214,0
+IWV.US,D,20111121,000000,56.973,57.1048,56.3139,56.7889,475376.57897302,0
+IWV.US,D,20111122,000000,56.6378,56.9594,56.2447,56.574,785545.79432527,0
+IWV.US,D,20111123,000000,56.0423,56.0992,55.2325,55.2325,1023805.6008773,0
+IWV.US,D,20111125,000000,55.1033,55.7611,55.0705,55.0705,140383.48613832,0
+IWV.US,D,20111128,000000,56.6048,56.9893,56.3738,56.7648,260051.16569038,0
+IWV.US,D,20111129,000000,56.9507,57.2628,56.7408,56.894,360297.64679551,0
+IWV.US,D,20111130,000000,58.6211,59.4291,58.4571,59.3319,743676.06997802,0
+IWV.US,D,20111201,000000,59.2777,59.5977,59.094,59.2624,468887.96560407,0
+IWV.US,D,20111202,000000,59.8376,60.0475,59.2375,59.326,253229.29713878,0
+IWV.US,D,20111205,000000,60.2209,60.431,59.614,59.9552,193258.93693748,0
+IWV.US,D,20111206,000000,59.9703,60.3461,59.7286,59.9703,653999.2805064,0
+IWV.US,D,20111207,000000,59.7363,60.3018,59.2594,60.0649,325018.27727485,0
+IWV.US,D,20111208,000000,59.7286,59.7883,58.6046,58.7587,470505.44714467,0
+IWV.US,D,20111209,000000,58.9522,59.9626,58.9129,59.7883,420938.67007464,0
+IWV.US,D,20111212,000000,59.2777,59.2777,58.4571,58.9021,542686.8586173,0
+IWV.US,D,20111213,000000,59.2228,59.5602,57.9852,58.2839,262313.35585533,0
+IWV.US,D,20111214,000000,58.0496,58.1943,57.4786,57.6142,347710.77503786,0
+IWV.US,D,20111215,000000,58.2752,58.2839,57.7387,57.864,919330.6202119,0
+IWV.US,D,20111216,000000,58.2415,58.6362,57.8445,58.0305,549010.40166215,0
+IWV.US,D,20111219,000000,58.2433,58.3956,57.2225,57.3678,762937.38899152,0
+IWV.US,D,20111220,000000,58.2839,59.2076,58.2279,59.094,686790.13702779,0
+IWV.US,D,20111221,000000,59.0862,59.3329,58.5797,59.2307,323256.48897291,0
+IWV.US,D,20111222,000000,59.4609,59.8471,59.3695,59.7671,341146.37466475,0
+IWV.US,D,20111223,000000,60.0137,60.2845,59.8548,60.2681,305763.18733019,0
+IWV.US,D,20111227,000000,60.2064,60.4619,60.0821,60.3075,1600481.3735885,0
+IWV.US,D,20111228,000000,60.3298,60.3298,59.4522,59.5484,535989.57144239,0
+IWV.US,D,20111229,000000,59.7025,60.1871,59.6295,60.1573,384026.24634127,0
+IWV.US,D,20111230,000000,60.1478,60.2054,59.8883,59.8883,650245.22835565,0
+IWV.US,D,20120103,000000,60.9694,61.2187,60.71,60.7439,1137006.4688013,0
+IWV.US,D,20120104,000000,60.6149,60.873,60.3644,60.7766,549596.97231072,0
+IWV.US,D,20120105,000000,60.51,61.1156,60.1719,61.0318,261062.35119779,0
+IWV.US,D,20120106,000000,61.0502,61.1004,60.6774,60.9057,129480.53932219,0
+IWV.US,D,20120109,000000,61.0185,61.107,60.7353,61.0318,325671.29132431,0
+IWV.US,D,20120110,000000,61.7033,61.8102,61.527,61.6224,1045409.0497725,0
+IWV.US,D,20120111,000000,61.4114,61.7938,61.3583,61.7033,644745.99875319,0
+IWV.US,D,20120112,000000,61.8921,61.9537,61.3824,61.9074,558261.60705908,0
+IWV.US,D,20120113,000000,61.4943,61.606,61.0318,61.606,283139.20932436,0
+IWV.US,D,20120117,000000,62.131,62.2216,61.6224,61.7611,682260.56580719,0
+IWV.US,D,20120118,000000,61.7456,62.52,61.6637,62.495,386457.65954289,0
+IWV.US,D,20120119,000000,62.6896,62.9044,62.5904,62.8369,618991.91365817,0
+IWV.US,D,20120120,000000,62.7128,62.8766,62.6078,62.8601,389554.54493163,0
+IWV.US,D,20120123,000000,62.8842,63.229,62.6078,62.8766,295258.90091944,0
+IWV.US,D,20120124,000000,62.52,62.9189,62.4151,62.8766,135218.54989665,0
+IWV.US,D,20120125,000000,62.8275,63.5941,62.5904,63.4566,796898.27227561,0
+IWV.US,D,20120126,000000,63.804,63.8532,62.9121,63.124,902376.13302333,0
+IWV.US,D,20120127,000000,62.8118,63.2964,62.8118,63.15,539714.55460525,0
+IWV.US,D,20120130,000000,62.6,62.9949,62.3563,62.937,516965.99522273,0
+IWV.US,D,20120131,000000,63.2773,63.3263,62.6386,62.9199,374733.51381878,0
+IWV.US,D,20120201,000000,63.4062,63.8532,63.3775,63.5747,219034.82377341,0
+IWV.US,D,20120202,000000,63.6972,63.8907,63.5296,63.7394,241600.66380346,0
+IWV.US,D,20120203,000000,64.3695,64.7056,64.3203,64.6826,372573.06511146,0
+IWV.US,D,20120206,000000,64.3936,64.6517,64.3358,64.619,240046.51112932,0
+IWV.US,D,20120207,000000,64.5785,64.8696,64.2846,64.7798,107340.35232915,0
+IWV.US,D,20120208,000000,64.8271,65.0003,64.5302,64.9012,76198.122692548,0
+IWV.US,D,20120209,000000,65.0629,65.1189,64.6104,65.0398,239499.39125006,0
+IWV.US,D,20120210,000000,64.3936,64.5611,64.2395,64.4966,185987.53725168,0
+IWV.US,D,20120213,000000,64.9251,65.0564,64.6922,64.9735,176123.80675271,0
+IWV.US,D,20120214,000000,64.8116,64.9091,64.4881,64.8945,224238.17260626,0
+IWV.US,D,20120215,000000,65.1189,65.2075,64.4744,64.5439,252164.12636813,0
+IWV.US,D,20120216,000000,64.6104,65.4397,64.5439,65.3606,370382.50923809,0
+IWV.US,D,20120217,000000,65.6045,65.6285,65.3299,65.4916,153100.13016336,0
+IWV.US,D,20120221,000000,65.6737,65.7844,65.2729,65.482,235594.80326915,0
+IWV.US,D,20120222,000000,65.4397,65.482,65.1275,65.2478,278978.19134311,0
+IWV.US,D,20120223,000000,65.2075,65.6361,65.0398,65.5946,307650.59518695,0
+IWV.US,D,20120224,000000,65.7152,65.878,65.6045,65.7074,250608.93551587,0
+IWV.US,D,20120227,000000,65.3144,65.9954,65.144,65.7921,170831.17459993,0
+IWV.US,D,20120228,000000,65.8296,66.0089,65.6737,65.9165,178422.33315255,0
+IWV.US,D,20120229,000000,66.0339,66.2055,65.5215,65.5483,696513.71347798,0
+IWV.US,D,20120301,000000,65.7921,66.1303,65.7074,66.0089,272771.96242796,0
+IWV.US,D,20120302,000000,65.9559,66.0185,65.5445,65.6948,272973.36898694,0
+IWV.US,D,20120305,000000,65.5716,65.6121,65.1766,65.4337,139229.03204773,0
+IWV.US,D,20120306,000000,64.746,64.7625,64.2068,64.361,312800.9969347,0
+IWV.US,D,20120307,000000,64.5601,64.9917,64.5023,64.8955,392000.49262719,0
+IWV.US,D,20120308,000000,65.3086,65.7025,65.1361,65.535,658142.64945928,0
+IWV.US,D,20120309,000000,65.6786,66.0589,65.6314,65.8817,174628.83023251,0
+IWV.US,D,20120312,000000,65.8855,65.978,65.6361,65.8615,413022.5617645,0
+IWV.US,D,20120313,000000,66.2382,67.0799,66.1552,67.0732,135418.91827746,0
+IWV.US,D,20120314,000000,67.0877,67.2177,66.7496,66.9019,126943.2319504,0
+IWV.US,D,20120315,000000,66.9868,67.3593,66.8478,67.3246,144535.16051633,0
+IWV.US,D,20120316,000000,67.4653,67.4816,67.2881,67.4037,159969.75490935,0
+IWV.US,D,20120319,000000,67.3315,67.9053,67.3006,67.6945,154835.96401183,0
+IWV.US,D,20120320,000000,67.3006,67.5175,67.0799,67.4265,170030.73925473,0
+IWV.US,D,20120321,000000,67.4875,67.5491,67.2014,67.3439,273402.13655835,0
+IWV.US,D,20120322,000000,66.8556,66.9779,66.5733,66.7842,125421.26279858,0
+IWV.US,D,20120323,000000,66.8787,67.1437,66.505,67.0741,124281.34320191,0
+IWV.US,D,20120326,000000,67.6426,68.0722,67.5819,68.0722,507769.81326717,0
+IWV.US,D,20120327,000000,68.1126,68.1522,67.7801,67.8033,143292.46128391,0
+IWV.US,D,20120328,000000,67.8265,67.894,67.0599,67.4478,203413.35731537,0
+IWV.US,D,20120329,000000,67.0886,67.4478,66.7756,67.3383,157072.1997233,0
+IWV.US,D,20120330,000000,67.7003,67.7263,67.2785,67.5037,303551.86789404,0
+IWV.US,D,20120402,000000,67.4728,68.2647,67.3882,68.0625,471810.43706545,0
+IWV.US,D,20120403,000000,68.0123,68.1291,67.4653,67.8507,509570.01416025,0
+IWV.US,D,20120404,000000,67.3188,67.3383,66.8691,67.1052,127308.67065534,0
+IWV.US,D,20120405,000000,66.893,67.2726,66.8556,67.05,75958.30354243,0
+IWV.US,D,20120409,000000,66.1736,66.5127,66.0753,66.2621,98187.773855428,0
+IWV.US,D,20120410,000000,66.1525,66.2872,65.0247,65.0716,183951.66992104,0
+IWV.US,D,20120411,000000,65.7277,65.8586,65.5264,65.6158,535510.9713203,0
+IWV.US,D,20120412,000000,65.7277,66.6148,65.6853,66.5386,199318.78273502,0
+IWV.US,D,20120413,000000,66.3864,66.4182,65.7114,65.7528,97519.187133891,0
+IWV.US,D,20120416,000000,66.0935,66.1892,65.4936,65.7277,182983.04971731,0
+IWV.US,D,20120417,000000,66.1274,66.8487,66.1274,66.6909,140997.0494185,0
+IWV.US,D,20120418,000000,66.427,66.6504,66.345,66.449,127335.66328696,0
+IWV.US,D,20120419,000000,66.48,66.7591,65.7623,66.0935,252030.2013882,0
+IWV.US,D,20120420,000000,66.3643,66.5984,66.1601,66.1601,140913.99516738,0
+IWV.US,D,20120423,000000,65.5088,65.639,65.1525,65.5601,104864.29746756,0
+IWV.US,D,20120424,000000,65.6235,65.9992,65.5668,65.8423,350136.99734878,0
+IWV.US,D,20120425,000000,66.4646,66.8027,66.4558,66.8027,139416.9422909,0
+IWV.US,D,20120426,000000,66.684,67.3265,66.582,67.213,121913.25886677,0
+IWV.US,D,20120427,000000,67.4904,67.5906,67.0675,67.4394,188359.77429937,0
+IWV.US,D,20120430,000000,67.3006,67.3315,66.9567,67.134,270754.78230382,0
+IWV.US,D,20120501,000000,67.0886,67.9749,67.0009,67.4577,147693.29841527,0
+IWV.US,D,20120502,000000,67.1135,67.4037,66.8882,67.3188,144545.54229772,0
+IWV.US,D,20120503,000000,67.3188,67.3623,66.5984,66.7842,548217.23356394,0
+IWV.US,D,20120504,000000,66.4415,66.4415,65.6468,65.6468,349047.94848094,0
+IWV.US,D,20120507,000000,65.4215,65.9223,65.4039,65.7528,121529.13295534,0
+IWV.US,D,20120508,000000,65.3405,65.5445,64.6517,65.5014,326334.68715515,0
+IWV.US,D,20120509,000000,64.8048,65.4763,64.4802,65.0969,316377.52062367,0
+IWV.US,D,20120510,000000,65.6075,65.6314,65.1043,65.2335,216681.27393222,0
+IWV.US,D,20120511,000000,64.8116,65.5986,64.7798,65.0477,89472.268378238,0
+IWV.US,D,20120514,000000,64.408,64.7625,64.2442,64.3695,188715.86940106,0
+IWV.US,D,20120515,000000,64.2606,64.6517,63.8637,63.9957,375433.24588449,0
+IWV.US,D,20120516,000000,64.2683,64.5351,63.6865,63.701,135284.99329753,0
+IWV.US,D,20120517,000000,63.7183,63.7752,62.6078,62.6078,305687.40032604,0
+IWV.US,D,20120518,000000,62.9054,62.9719,61.9689,62.0982,736101.52227563,0
+IWV.US,D,20120521,000000,62.203,63.2309,62.13,63.2309,171699.09152416,0
+IWV.US,D,20120522,000000,63.3794,63.8069,62.8987,63.2819,286530.93730458,0
+IWV.US,D,20120523,000000,62.8197,63.4593,62.2263,63.3523,319307.25933202,0
+IWV.US,D,20120524,000000,63.5161,63.6288,62.9719,63.4428,350949.89083164,0
+IWV.US,D,20120525,000000,63.4593,63.6133,63.1907,63.3436,484888.36708285,0
+IWV.US,D,20120529,000000,63.8398,64.199,63.6288,64.0969,173700.69897621,0
+IWV.US,D,20120530,000000,63.5334,63.5421,63.0133,63.0875,279864.79547384,0
+IWV.US,D,20120531,000000,63.0798,63.3746,62.4027,63.0557,348507.0576705,0
+IWV.US,D,20120601,000000,61.9689,62.1464,61.3277,61.3353,521577.58251632,0
+IWV.US,D,20120604,000000,61.4,61.6175,60.7516,61.2853,360832.30853711,0
+IWV.US,D,20120605,000000,61.0926,61.8506,61.0926,61.7447,342674.57288541,0
+IWV.US,D,20120606,000000,62.2168,63.1759,62.2089,63.1598,427377.45089293,0
+IWV.US,D,20120607,000000,63.8995,63.9421,63.0403,63.097,349385.35637613,0
+IWV.US,D,20120608,000000,63.022,63.6565,62.7628,63.6249,286479.02839762,0
+IWV.US,D,20120611,000000,64.2068,64.2442,62.6982,62.7782,440778.25431157,0
+IWV.US,D,20120612,000000,62.9294,63.5005,62.6733,63.5005,184157.22919257,0
+IWV.US,D,20120613,000000,63.2733,63.6374,62.7956,62.988,178508.50193808,0
+IWV.US,D,20120614,000000,63.0875,63.8783,62.938,63.6695,145818.34869618,0
+IWV.US,D,20120615,000000,63.8822,64.359,63.7868,64.2992,180859.97542299,0
+IWV.US,D,20120618,000000,64.0815,64.6364,63.9025,64.4571,150217.10947126,0
+IWV.US,D,20120619,000000,64.7709,65.4137,64.7056,65.1691,418458.46250048,0
+IWV.US,D,20120620,000000,65.1864,65.3405,64.5775,65.0247,1068098.4330011,0
+IWV.US,D,20120621,000000,65.145,65.1525,63.4843,63.5556,264555.82063565,0
+IWV.US,D,20120622,000000,63.8359,64.1633,63.65,63.9851,385300.09091787,0
+IWV.US,D,20120625,000000,63.3888,63.3888,62.8197,63.022,142595.84375261,0
+IWV.US,D,20120626,000000,63.1443,63.5286,62.8118,63.3543,355878.12245764,0
+IWV.US,D,20120627,000000,63.5112,64.0421,63.4716,63.9503,270118.37910459,0
+IWV.US,D,20120628,000000,63.5286,63.8272,63.048,63.7136,357766.56849254,0
+IWV.US,D,20120629,000000,64.9437,65.4561,64.7709,65.4561,255727.1537413,0
+IWV.US,D,20120702,000000,65.6361,65.7074,65.0505,65.6506,392478.05457115,0
+IWV.US,D,20120703,000000,65.6996,66.1882,65.6196,66.1651,196386.96767039,0
+IWV.US,D,20120705,000000,65.9462,66.1792,65.6996,65.9106,173495.13970469,0
+IWV.US,D,20120706,000000,65.3193,65.4176,64.9686,65.2943,404610.20430391,0
+IWV.US,D,20120709,000000,65.1469,65.2537,64.8866,65.139,219747.01397679,0
+IWV.US,D,20120710,000000,65.4552,65.5868,64.3232,64.5102,342455.51729807,0
+IWV.US,D,20120711,000000,64.5919,64.7307,64.1382,64.4871,173797.24954314,0
+IWV.US,D,20120712,000000,64.1296,64.4648,63.7136,64.252,327334.45270304,0
+IWV.US,D,20120713,000000,64.3995,65.3105,64.3995,65.2778,479743.1562258,0
+IWV.US,D,20120716,000000,65.139,65.2778,64.8126,65.0901,347072.29548236,0
+IWV.US,D,20120717,000000,65.351,65.6285,64.6459,65.5399,1548382.4800372,0
+IWV.US,D,20120718,000000,65.3529,66.0963,65.321,65.9329,269885.82720145,0
+IWV.US,D,20120719,000000,66.134,66.3285,65.8808,66.1264,977277.57122022,0
+IWV.US,D,20120720,000000,65.7681,65.8018,65.4252,65.4552,465141.18070029,0
+IWV.US,D,20120723,000000,64.4802,64.9261,64.1981,64.7221,386526.17930007,0
+IWV.US,D,20120724,000000,64.7788,64.8204,63.7742,64.1594,853460.29364646,0
+IWV.US,D,20120725,000000,64.332,64.4495,63.8995,64.1296,331195.4372021,0
+IWV.US,D,20120726,000000,65.115,65.3193,64.7877,65.1815,513578.41995506,0
+IWV.US,D,20120727,000000,65.5868,66.5993,65.4252,66.48,308300.49470199,0
+IWV.US,D,20120730,000000,66.4103,66.7245,66.1976,66.3855,148000.59914442,0
+IWV.US,D,20120731,000000,66.2758,66.4866,66.0146,66.0299,301999.7915762,0
+IWV.US,D,20120801,000000,66.345,66.3855,65.7074,65.741,1231622.9098585,0
+IWV.US,D,20120802,000000,65.303,65.7498,64.8462,65.303,273389.67842068,0
+IWV.US,D,20120803,000000,66.2865,66.7516,66.2055,66.6524,302293.59598953,0
+IWV.US,D,20120806,000000,66.8327,67.0443,66.7333,66.8633,306833.54899153,0
+IWV.US,D,20120807,000000,67.0443,67.4692,67.0443,67.1898,133609.37378114,0
+IWV.US,D,20120808,000000,66.9278,67.3295,66.9278,67.2245,397387.59899064,0
+IWV.US,D,20120809,000000,67.1332,67.4615,67.1263,67.3515,124954.082636,0
+IWV.US,D,20120810,000000,67.1263,67.4537,66.9903,67.4345,304800.7961953,0
+IWV.US,D,20120813,000000,67.3295,67.4345,66.9979,67.3757,203902.33921886,0
+IWV.US,D,20120814,000000,67.6493,67.6964,67.1803,67.3353,272783.38238749,0
+IWV.US,D,20120815,000000,67.3353,67.5972,67.2766,67.4934,132745.60956946,0
+IWV.US,D,20120816,000000,67.6232,68.1116,67.4692,68.0799,167698.99115446,0
+IWV.US,D,20120817,000000,68.1665,68.209,67.9882,68.1916,158934.69130473,0
+IWV.US,D,20120820,000000,68.0962,68.1374,67.8757,68.1049,223222.83438628,0
+IWV.US,D,20120821,000000,68.2899,68.6251,67.8303,67.9661,176527.6580488,0
+IWV.US,D,20120822,000000,67.8187,68.0865,67.6309,67.9565,277064.82903286,0
+IWV.US,D,20120823,000000,67.8487,67.8487,67.3573,67.4615,132746.64774759,0
+IWV.US,D,20120824,000000,67.2919,67.9565,67.2583,67.8187,440538.43516146,0
+IWV.US,D,20120827,000000,68.003,68.0865,67.7303,67.8093,692767.96675235,0
+IWV.US,D,20120828,000000,67.7042,68.0113,67.5877,67.8303,183104.51655959,0
+IWV.US,D,20120829,000000,67.9162,68.0713,67.7235,67.9015,131106.32628792,0
+IWV.US,D,20120830,000000,67.6493,67.6493,67.2409,67.3911,96206.929966153,0
+IWV.US,D,20120831,000000,67.7755,67.9787,67.3246,67.6522,169377.72520528,0
+IWV.US,D,20120904,000000,67.6271,67.9528,67.2525,67.7495,500413.28297397,0
+IWV.US,D,20120905,000000,67.7755,67.9381,67.6011,67.7263,215563.15607649,0
+IWV.US,D,20120906,000000,68.0835,69.1106,68.0835,69.0912,976327.63822302,0
+IWV.US,D,20120907,000000,69.1943,69.434,69.1778,69.3849,426990.21044706,0
+IWV.US,D,20120910,000000,69.3647,69.4301,68.9872,69.0122,279320.79012899,0
+IWV.US,D,20120911,000000,69.0989,69.4227,69.0364,69.1751,2356927.0346766,0
+IWV.US,D,20120912,000000,69.4062,69.5111,69.2174,69.4139,1832488.2332091,0
+IWV.US,D,20120913,000000,69.4227,70.6593,69.3273,70.4888,982039.69434398,0
+IWV.US,D,20120914,000000,70.6035,71.2327,70.6035,70.8587,221684.25438423,0
+IWV.US,D,20120917,000000,70.7095,70.774,70.3915,70.5437,125639.28020777,0
+IWV.US,D,20120918,000000,70.4168,70.5216,70.2855,70.4234,241828.02481592,0
+IWV.US,D,20120919,000000,70.4521,70.7095,70.3482,70.5293,142381.97905598,0
+IWV.US,D,20120920,000000,70.1613,70.4705,69.9464,70.4399,189793.49830938,0
+IWV.US,D,20120921,000000,70.775,70.7818,70.4168,70.4474,89343.534288997,0
+IWV.US,D,20120924,000000,70.0863,70.4705,70.0265,70.2674,158860.98065686,0
+IWV.US,D,20120925,000000,70.4399,70.5515,69.4746,69.5411,284390.21398189,0
+IWV.US,D,20120926,000000,69.4668,69.4668,68.9207,69.0912,194826.58592742,0
+IWV.US,D,20120927,000000,69.3774,69.9051,69.1857,69.7943,104914.13001823,0
+IWV.US,D,20120928,000000,69.4948,69.7327,69.2049,69.3947,4135558.7387452,0
+IWV.US,D,20121001,000000,69.8118,70.2519,69.4668,69.6201,497720.24888131,0
+IWV.US,D,20121002,000000,69.8433,69.9919,69.4178,69.7097,269008.56667397,0
+IWV.US,D,20121003,000000,69.881,70.1432,69.5238,69.9313,289540.61572964,0
+IWV.US,D,20121004,000000,70.1613,70.5052,70.0929,70.4619,195743.29722419,0
+IWV.US,D,20121005,000000,70.8154,70.9609,70.2586,70.5052,917906.23980514,0
+IWV.US,D,20121008,000000,70.1702,70.3174,70.0727,70.2037,122457.26421163,0
+IWV.US,D,20121009,000000,70.1343,70.2116,69.4668,69.5064,233857.93124254,0
+IWV.US,D,20121010,000000,69.5064,69.5151,68.9958,69.1106,140123.94160357,0
+IWV.US,D,20121011,000000,69.4909,69.6768,69.1633,69.1703,124730.87433611,0
+IWV.US,D,20121012,000000,69.2117,69.4004,68.7772,68.886,225017.84438867,0
+IWV.US,D,20121015,000000,69.0566,69.4909,68.8262,69.4428,178804.3827077,0
+IWV.US,D,20121016,000000,69.7625,70.1951,69.7182,70.1519,128448.59025199,0
+IWV.US,D,20121017,000000,70.2116,70.538,70.1006,70.4975,88320.928822049,0
+IWV.US,D,20121018,000000,70.301,70.6352,70.1258,70.3406,151225.18044426,0
+IWV.US,D,20121019,000000,70.1874,70.1874,68.9824,69.1413,164398.62285047,0
+IWV.US,D,20121022,000000,69.0835,69.2347,68.646,69.1633,1146801.6795431,0
+IWV.US,D,20121023,000000,68.444,68.5461,67.9132,68.2879,375237.03021622,0
+IWV.US,D,20121024,000000,68.5277,68.5769,67.9922,68.0933,546231.19878396,0
+IWV.US,D,20121025,000000,68.5363,68.6713,67.8882,68.2464,347475.1086003,0
+IWV.US,D,20121026,000000,68.2464,68.4178,67.7658,68.181,184907.83198709,0
+IWV.US,D,20121031,000000,68.3919,68.5095,67.946,68.2311,392135.45578527,0
+IWV.US,D,20121101,000000,68.3783,69.1173,68.3455,69.0662,297440.11318954,0
+IWV.US,D,20121102,000000,69.4257,69.434,68.3708,68.4111,256034.45447045,0
+IWV.US,D,20121105,000000,68.3455,68.6954,68.1503,68.5828,272607.930282,0
+IWV.US,D,20121106,000000,68.7417,69.3301,68.7417,69.0912,97832.716931879,0
+IWV.US,D,20121107,000000,68.518,68.518,67.2525,67.576,345774.57280856,0
+IWV.US,D,20121108,000000,67.576,67.8341,66.7409,66.7601,289548.92115476,0
+IWV.US,D,20121109,000000,66.5108,67.4027,66.5108,66.8258,258812.61917051,0
+IWV.US,D,20121112,000000,66.9913,67.0925,66.7169,66.8258,413221.89196719,0
+IWV.US,D,20121113,000000,66.4866,67.2428,66.3992,66.5908,167200.66564772,0
+IWV.US,D,20121114,000000,66.7766,66.8902,65.4985,65.6698,1135471.0033337,0
+IWV.US,D,20121115,000000,65.662,65.8827,65.2056,65.483,1454359.8768756,0
+IWV.US,D,20121116,000000,65.5813,65.9589,65.0407,65.8672,293827.25326572,0
+IWV.US,D,20121119,000000,66.5713,67.1745,66.5549,67.1745,455381.26801523,0
+IWV.US,D,20121120,000000,66.9288,67.3246,66.7506,67.233,164675.81641359,0
+IWV.US,D,20121121,000000,67.2871,67.4469,67.2004,67.4199,192485.4942239,0
+IWV.US,D,20121123,000000,67.79,68.2879,67.7185,68.2879,142280.23759835,0
+IWV.US,D,20121126,000000,68.0241,68.1982,67.7658,68.1982,429091.48300047,0
+IWV.US,D,20121127,000000,68.0933,68.3455,67.8216,67.8968,411417.53836154,0
+IWV.US,D,20121128,000000,67.6436,68.4275,67.2265,68.4017,261716.40342539,0
+IWV.US,D,20121129,000000,68.6876,68.9044,68.4353,68.7772,2037721.5168023,0
+IWV.US,D,20121130,000000,68.808,68.9044,68.5451,68.7221,387394.0962243,0
+IWV.US,D,20121203,000000,69.0662,69.1337,68.4275,68.4929,216362.55324354,0
+IWV.US,D,20121204,000000,68.4835,68.646,68.1982,68.3919,137391.45674163,0
+IWV.US,D,20121205,000000,68.4929,68.7772,68.1088,68.5095,303763.65623441,0
+IWV.US,D,20121206,000000,68.4178,68.7628,68.3783,68.733,271179.39716268,0
+IWV.US,D,20121207,000000,68.9958,69.0662,68.6163,68.9351,347677.55333741,0
+IWV.US,D,20121210,000000,68.8697,69.1259,68.8168,68.9958,453251.96465207,0
+IWV.US,D,20121211,000000,69.2954,69.7531,69.2347,69.4668,518268.90878721,0
+IWV.US,D,20121212,000000,69.7019,69.9464,69.3774,69.4582,698838.19433128,0
+IWV.US,D,20121213,000000,69.4582,69.6132,68.8958,69.1007,833828.34503733,0
+IWV.US,D,20121214,000000,68.886,69.0479,68.7041,68.7772,673397.63903425,0
+IWV.US,D,20121217,000000,69.0208,69.6132,68.9824,69.6132,625168.03540729,0
+IWV.US,D,20121218,000000,69.7442,70.4803,69.6287,70.4234,479465.96266268,0
+IWV.US,D,20121219,000000,70.5361,70.5361,69.9773,69.9773,1479946.8152904,0
+IWV.US,D,20121220,000000,70.0582,70.3732,69.8743,70.3732,725916.99473171,0
+IWV.US,D,20121221,000000,69.4081,69.8664,69.3907,69.7634,674737.92701174,0
+IWV.US,D,20121224,000000,69.6201,69.6625,69.4736,69.6297,379491.48422996,0
+IWV.US,D,20121226,000000,69.6625,69.6855,69.0971,69.2395,1303790.8250154,0
+IWV.US,D,20121227,000000,69.2934,69.383,68.3851,69.1605,1077709.8862122,0
+IWV.US,D,20121228,000000,68.7985,69.1229,68.4275,68.4275,1276059.0105654,0
+IWV.US,D,20121231,000000,68.2811,69.7384,68.2484,69.7384,1160144.344986,0
+IWV.US,D,20130102,000000,70.9771,71.4481,70.8337,71.4067,802245.92786978,0
+IWV.US,D,20130103,000000,71.3749,71.665,71.1536,71.3356,479143.08926144,0
+IWV.US,D,20130104,000000,71.4579,71.7814,71.3106,71.6823,601297.20545647,0
+IWV.US,D,20130107,000000,71.4752,71.5312,71.2277,71.4481,1375091.861426,0
+IWV.US,D,20130108,000000,71.3981,71.4481,71.0041,71.2709,199333.31722897,0
+IWV.US,D,20130109,000000,71.4579,71.6823,71.3981,71.5494,363424.63935028,0
+IWV.US,D,20130110,000000,71.9173,72.03,71.5126,72.0041,282634.65474878,0
+IWV.US,D,20130111,000000,72.0041,72.0456,71.7893,72.0204,211276.51854041,0
+IWV.US,D,20130114,000000,71.9337,72.0377,71.7187,71.9693,279323.90466341,0
+IWV.US,D,20130115,000000,71.6977,72.1417,71.6284,72.083,157984.75830752,0
+IWV.US,D,20130116,000000,71.9425,72.1571,71.8702,72.0456,482380.12869895,0
+IWV.US,D,20130117,000000,72.3229,72.6984,72.2341,72.4933,268414.72877844,0
+IWV.US,D,20130118,000000,72.5,72.7544,72.2872,72.6984,166815.50155814,0
+IWV.US,D,20130122,000000,72.6984,73.0906,72.5618,73.0906,672494.42405329,0
+IWV.US,D,20130123,000000,73.1261,73.2561,72.973,73.1676,220493.46405876,0
+IWV.US,D,20130124,000000,73.0587,73.5923,73.0406,73.2619,1234689.6880812,0
+IWV.US,D,20130125,000000,73.5162,73.6965,73.3226,73.6338,303127.25303518,0
+IWV.US,D,20130128,000000,73.7406,73.7406,73.3352,73.5742,369916.36725366,0
+IWV.US,D,20130129,000000,73.5258,73.8844,73.3824,73.839,205411.85023301,0
+IWV.US,D,20130130,000000,73.7725,73.9383,73.4429,73.5433,162978.39515627,0
+IWV.US,D,20130131,000000,73.4682,73.6743,73.3302,73.4767,1267024.7843995,0
+IWV.US,D,20130201,000000,73.8554,74.2415,73.7889,74.178,444639.23881064,0
+IWV.US,D,20130204,000000,73.7146,73.8641,73.239,73.3064,1081556.3362174,0
+IWV.US,D,20130205,000000,73.7331,74.212,73.6502,74.1086,513021.95647254,0
+IWV.US,D,20130206,000000,73.7794,74.1596,73.757,74.1154,688121.08140203,0
+IWV.US,D,20130207,000000,74.1876,74.205,73.552,74.0017,146649.92938554,0
+IWV.US,D,20130208,000000,74.1433,74.4786,74.1241,74.4786,174699.42634596,0
+IWV.US,D,20130211,000000,74.4391,74.4786,74.2415,74.4391,152119.05182197,0
+IWV.US,D,20130212,000000,74.4601,74.7019,74.4178,74.574,95917.278265361,0
+IWV.US,D,20130213,000000,74.6846,74.8756,74.4478,74.653,143045.37488682,0
+IWV.US,D,20130214,000000,74.4391,74.8204,74.4178,74.8109,99868.584262526,0
+IWV.US,D,20130215,000000,74.837,74.8756,74.4265,74.677,153280.77315955,0
+IWV.US,D,20130219,000000,74.7606,75.2299,74.7606,75.2125,166284.99252909,0
+IWV.US,D,20130220,000000,75.2299,75.2299,74.1876,74.2271,349995.80512187,0
+IWV.US,D,20130221,000000,74.0596,74.0596,73.4517,73.7331,283768.34527661,0
+IWV.US,D,20130222,000000,74.0654,74.4178,73.9468,74.4178,1826912.1784243,0
+IWV.US,D,20130225,000000,74.7946,74.8676,73.0587,73.0742,247312.71992443,0
+IWV.US,D,20130226,000000,73.3302,73.5829,72.8818,73.4844,166211.28188122,0
+IWV.US,D,20130227,000000,73.4429,74.6374,73.4429,74.4265,124247.08332333,0
+IWV.US,D,20130228,000000,74.4591,74.8756,74.2704,74.2704,314777.68811142,0
+IWV.US,D,20130301,000000,74.0691,74.6221,73.7369,74.5731,1058362.3984131,0
+IWV.US,D,20130304,000000,74.3226,74.8832,74.2493,74.8832,234629.29759985,0
+IWV.US,D,20130305,000000,75.3167,75.802,75.2598,75.6114,347271.62568505,0
+IWV.US,D,20130306,000000,75.8917,75.9088,75.5883,75.7683,189337.73810635,0
+IWV.US,D,20130307,000000,75.8685,75.985,75.7847,75.9156,1260467.6512733,0
+IWV.US,D,20130308,000000,76.2402,76.3723,75.8829,76.3011,231827.25480259,0
+IWV.US,D,20130311,000000,76.1922,76.5505,76.1526,76.5244,280041.28575747,0
+IWV.US,D,20130312,000000,76.4551,76.5754,76.1593,76.3743,167634.62410983,0
+IWV.US,D,20130313,000000,76.429,76.6044,76.2259,76.5244,182142.1254247,0
+IWV.US,D,20130314,000000,76.6709,76.9771,76.6709,76.9696,182765.03230812,0
+IWV.US,D,20130315,000000,76.7711,76.954,76.5813,76.8028,660782.73646685,0
+IWV.US,D,20130318,000000,76.1209,76.7364,76.0283,76.4221,251965.83434357,0
+IWV.US,D,20130319,000000,76.6207,76.7114,75.7567,76.2509,326693.89679125,0
+IWV.US,D,20130320,000000,76.6843,76.9106,76.5881,76.8202,339512.28227391,0
+IWV.US,D,20130321,000000,76.3792,76.6034,76.0255,76.1825,278109.23624074,0
+IWV.US,D,20130322,000000,76.4119,76.6843,76.35,76.6709,252993.63070122,0
+IWV.US,D,20130325,000000,76.9288,77.0676,76.1333,76.4435,275420.35486063,0
+IWV.US,D,20130326,000000,76.7777,76.9916,76.6621,76.9627,215309.84061057,0
+IWV.US,D,20130327,000000,76.5485,77.0504,76.3857,76.9916,295781.10452337,0
+IWV.US,D,20130328,000000,77.0158,77.3547,76.8933,77.3065,307719.11494413,0
+IWV.US,D,20130401,000000,77.265,77.3499,76.6843,76.8607,854228.54546935,0
+IWV.US,D,20130402,000000,77.1612,77.3885,76.8933,77.1014,258035.02374437,0
+IWV.US,D,20130403,000000,77.2006,77.215,76.0679,76.2835,304651.29854328,0
+IWV.US,D,20130404,000000,76.4204,76.694,76.223,76.6111,183143.96732887,0
+IWV.US,D,20130405,000000,75.6845,76.3792,75.5363,76.274,283698.78734129,0
+IWV.US,D,20130408,000000,76.3943,76.8607,76.117,76.8607,171668.98435813,0
+IWV.US,D,20130409,000000,76.9387,77.3239,76.7208,77.0001,140362.72257556,0
+IWV.US,D,20130410,000000,77.242,78.0935,77.242,77.9693,275282.27716815,0
+IWV.US,D,20130411,000000,77.9942,78.5001,77.9519,78.3093,237214.36116604,0
+IWV.US,D,20130412,000000,77.9433,78.1686,77.6293,78.0531,377314.42467241,0
+IWV.US,D,20130415,000000,77.6708,77.686,76.1092,76.1092,332565.83234563,0
+IWV.US,D,20130416,000000,76.6621,77.3065,76.5485,77.2739,337054.91461881,0
+IWV.US,D,20130417,000000,76.7114,76.7208,75.7096,76.1516,224765.56710088,0
+IWV.US,D,20130418,000000,76.2653,76.2653,75.3944,75.6691,236158.53399864,0
+IWV.US,D,20130419,000000,75.8443,76.3792,75.6547,76.2924,232783.41686864,0
+IWV.US,D,20130422,000000,76.5148,76.8356,75.9494,76.694,553858.69357144,0
+IWV.US,D,20130423,000000,77.0504,77.5404,76.7306,77.5087,635534.24412553,0
+IWV.US,D,20130424,000000,77.5013,77.7546,77.3547,77.5329,109824.71261587,0
+IWV.US,D,20130425,000000,77.8615,78.2592,77.7546,77.8711,153503.98145944,0
+IWV.US,D,20130426,000000,77.8151,77.9077,77.4916,77.7706,149838.17445051,0
+IWV.US,D,20130429,000000,77.9781,78.4333,77.8845,78.2592,564626.67722951,0
+IWV.US,D,20130430,000000,78.2265,78.5269,77.9538,78.4885,447176.54618244,0
+IWV.US,D,20130501,000000,78.3422,78.3805,77.6552,77.6784,245211.44737102,0
+IWV.US,D,20130502,000000,77.9433,78.5232,77.8055,78.4837,261364.46103626,0
+IWV.US,D,20130503,000000,79.0702,79.5239,79.0607,79.2945,288376.81803579,0
+IWV.US,D,20130506,000000,79.3283,79.6076,79.2851,79.4853,154978.19441687,0
+IWV.US,D,20130507,000000,79.7233,79.9631,79.4594,79.9631,133632.21370019,0
+IWV.US,D,20130508,000000,79.9016,80.3089,79.7907,80.2917,120613.4598367,0
+IWV.US,D,20130509,000000,80.2532,80.4179,79.9016,80.0556,108373.33957749,0
+IWV.US,D,20130510,000000,80.1289,80.4111,79.9794,80.334,354825.40982466,0
+IWV.US,D,20130513,000000,80.3156,80.542,80.1097,80.4419,190712.28596242,0
+IWV.US,D,20130514,000000,80.4342,81.2866,80.4342,81.2866,195050.83240545,0
+IWV.US,D,20130515,000000,81.1845,81.8394,81.1199,81.643,152804.24939373,0
+IWV.US,D,20130516,000000,81.5756,81.7741,81.1759,81.302,255945.1711505,0
+IWV.US,D,20130517,000000,81.5256,82.1188,81.4995,82.1188,214415.96923286,0
+IWV.US,D,20130520,000000,81.9648,82.4126,81.9474,82.0947,228808.23277428,0
+IWV.US,D,20130521,000000,82.1112,82.4839,81.9397,82.2123,659667.73314553,0
+IWV.US,D,20130522,000000,82.302,83.0657,81.0911,81.3781,437011.74402316,0
+IWV.US,D,20130523,000000,80.5922,81.4359,80.542,81.2366,180324.27550325,0
+IWV.US,D,20130524,000000,80.8647,81.1845,80.542,81.1604,183863.42477921,0
+IWV.US,D,20130528,000000,82.0494,82.4193,81.4359,81.7335,329372.39638996,0
+IWV.US,D,20130529,000000,81.3387,81.3964,80.6932,81.1345,241395.10453194,0
+IWV.US,D,20130530,000000,81.1845,81.8154,81.1845,81.4754,158874.47697266,0
+IWV.US,D,20130531,000000,81.2192,81.7027,80.3745,80.3995,290726.21516442,0
+IWV.US,D,20130603,000000,80.5073,80.7992,79.9362,80.7992,344055.34981032,0
+IWV.US,D,20130604,000000,80.83,81.0901,80.0152,80.3745,206039.94800713,0
+IWV.US,D,20130605,000000,80.1643,80.2301,79.1618,79.1618,275841.85518509,0
+IWV.US,D,20130606,000000,79.1531,79.9391,78.8295,79.9293,381932.24103484,0
+IWV.US,D,20130607,000000,80.4998,81.013,80.1943,80.9621,192070.22296828,0
+IWV.US,D,20130610,000000,81.2018,81.2192,80.7753,80.9621,311131.60648714,0
+IWV.US,D,20130611,000000,80.2917,80.8156,79.9265,80.1097,135591.25584855,0
+IWV.US,D,20130612,000000,80.7058,80.7827,79.391,79.4853,351019.44876696,0
+IWV.US,D,20130613,000000,79.3745,80.7992,79.2784,80.6654,129273.94187253,0
+IWV.US,D,20130614,000000,80.542,80.8878,80.1192,80.2272,324714.09108011,0
+IWV.US,D,20130617,000000,80.7753,81.1518,80.3696,80.8231,259185.32512241,0
+IWV.US,D,20130618,000000,80.8783,81.5687,80.8128,81.4687,204658.13290407,0
+IWV.US,D,20130619,000000,81.4678,81.4908,80.3783,80.3861,271335.12388354,0
+IWV.US,D,20130620,000000,79.5634,79.5722,78.1272,78.3422,560320.3143088,0
+IWV.US,D,20130621,000000,78.8035,78.9093,77.7382,78.5048,283937.56831327,0
+IWV.US,D,20130624,000000,77.7467,78.1928,76.8691,77.5404,394338.4697963,0
+IWV.US,D,20130625,000000,78.2784,78.5491,77.7546,78.3451,558429.79191762,0
+IWV.US,D,20130626,000000,78.9682,79.24,78.6523,79.0511,221456.89337178,0
+IWV.US,D,20130627,000000,79.5413,79.9035,79.5077,79.6348,352459.4018458,0
+IWV.US,D,20130628,000000,79.6875,80.1097,79.3873,80.0642,1531961.6164123,0
+IWV.US,D,20130701,000000,79.7572,80.4081,79.6665,79.9122,435015.32746179,0
+IWV.US,D,20130702,000000,79.9122,80.3388,79.4594,79.7656,317997.07852056,0
+IWV.US,D,20130703,000000,79.5566,80.096,79.3814,79.889,127319.05243672,0
+IWV.US,D,20130705,000000,80.4081,80.7734,79.8476,80.746,180407.32975437,0
+IWV.US,D,20130708,000000,81.1431,81.3791,81.0121,81.1672,125435.79729252,0
+IWV.US,D,20130709,000000,81.7192,81.8838,81.3436,81.7106,745393.21661999,0
+IWV.US,D,20130710,000000,81.7759,81.9936,81.5527,81.7518,280350.66284291,0
+IWV.US,D,20130711,000000,82.8239,82.9916,82.4984,82.9579,209609.20444913,0
+IWV.US,D,20130712,000000,82.9742,83.191,82.8153,83.0899,478543.02229708,0
+IWV.US,D,20130715,000000,83.2236,83.4364,83.0724,83.346,274259.6717012,0
+IWV.US,D,20130716,000000,83.4232,83.4232,82.8065,83.009,556874.60106534,0
+IWV.US,D,20130717,000000,83.2805,83.4788,83.1206,83.3055,155408.00016643,0
+IWV.US,D,20130718,000000,83.3884,83.924,83.2969,83.7555,197676.38491906,0
+IWV.US,D,20130719,000000,83.5724,83.8468,83.4788,83.8468,325482.34290299,0
+IWV.US,D,20130722,000000,83.8826,84.1416,83.7697,84.0493,180347.11542231,0
+IWV.US,D,20130723,000000,84.1243,84.1773,83.8468,83.9067,121689.01238875,0
+IWV.US,D,20130724,000000,84.1079,84.3036,83.3625,83.5039,250400.26170991,0
+IWV.US,D,20130725,000000,83.4154,83.8738,83.3325,83.8295,139292.36091421,0
+IWV.US,D,20130726,000000,83.4289,83.8826,83.1466,83.8468,156793.96798204,0
+IWV.US,D,20130729,000000,83.7052,83.8382,83.371,83.5472,233733.34986586,0
+IWV.US,D,20130730,000000,83.7697,83.8738,83.4618,83.6629,256727.95746733,0
+IWV.US,D,20130731,000000,83.7775,84.3111,83.6552,83.7456,829644.48713703,0
+IWV.US,D,20130801,000000,84.2765,84.8612,84.2765,84.7264,769982.46584301,0
+IWV.US,D,20130802,000000,84.6433,84.9227,84.5058,84.9227,467371.18734293,0
+IWV.US,D,20130805,000000,84.7861,84.9585,84.6263,84.8283,258178.29232755,0
+IWV.US,D,20130806,000000,84.7524,84.7948,84.0926,84.2957,264724.00549417,0
+IWV.US,D,20130807,000000,84.0585,84.0585,83.6398,83.9556,210207.19505721,0
+IWV.US,D,20130808,000000,84.2621,84.4558,83.8826,84.2861,228583.98629626,0
+IWV.US,D,20130809,000000,84.132,84.4027,83.7949,84.1002,143555.12035307,0
+IWV.US,D,20130812,000000,83.7139,84.1243,83.6552,84.0493,125432.6827581,0
+IWV.US,D,20130813,000000,84.1158,84.3274,83.6052,84.1686,389804.74586314,0
+IWV.US,D,20130814,000000,84.1686,84.1773,83.7555,83.7555,98230.339159129,0
+IWV.US,D,20130815,000000,83.0001,83.0965,82.4021,82.5841,512665.86137084,0
+IWV.US,D,20130816,000000,82.4329,82.7063,82.1593,82.2758,179057.69817362,0
+IWV.US,D,20130819,000000,82.1072,82.4329,81.7106,81.7106,174597.68488834,0
+IWV.US,D,20130820,000000,81.7759,82.506,81.7681,82.2673,172536.90128236,0
+IWV.US,D,20130821,000000,82.0841,82.454,81.5447,81.7681,797595.92798504,0
+IWV.US,D,20130822,000000,81.9107,82.6188,81.9107,82.5408,111216.90950031,0
+IWV.US,D,20130823,000000,82.7393,82.9058,82.4098,82.8239,375796.60823315,0
+IWV.US,D,20130826,000000,82.9482,83.1813,82.5234,82.6188,150207.76586801,0
+IWV.US,D,20130827,000000,81.7933,82.0372,81.1276,81.1604,345146.47503444,0
+IWV.US,D,20130828,000000,81.1431,81.7433,81.0479,81.4302,172348.99103919,0
+IWV.US,D,20130829,000000,81.3964,82.0678,81.3206,81.6941,144966.00444403,0
+IWV.US,D,20130830,000000,82.1304,82.1304,81.4185,81.5892,313629.46308964,0
+IWV.US,D,20130903,000000,82.0523,82.3162,81.278,81.6286,246295.30534817,0
+IWV.US,D,20130904,000000,81.6449,82.4329,81.5603,82.3434,179124.14157453,0
+IWV.US,D,20130905,000000,82.3933,82.6488,82.3615,82.4494,85829.301288367,0
+IWV.US,D,20130906,000000,82.7661,82.9654,81.8095,82.5319,140428.12779831,0
+IWV.US,D,20130909,000000,82.7574,83.4364,82.7393,83.371,510549.01614536,0
+IWV.US,D,20130910,000000,83.687,84.0926,83.687,84.0926,234242.05715398,0
+IWV.US,D,20130911,000000,83.9151,84.3036,83.7775,84.3036,175027.49063789,0
+IWV.US,D,20130912,000000,84.3036,84.3931,83.9556,84.0838,116248.9589402,0
+IWV.US,D,20130913,000000,84.1831,84.3036,83.9325,84.2429,74078.16293264,0
+IWV.US,D,20130916,000000,85.1706,85.1885,84.601,84.6849,242030.46955302,0
+IWV.US,D,20130917,000000,84.7264,85.1528,84.7264,85.1528,213508.60153934,0
+IWV.US,D,20130918,000000,85.0316,86.3167,84.8283,86.1394,294152.20302323,0
+IWV.US,D,20130919,000000,86.3821,86.3821,85.8843,86.0113,160314.43005151,0
+IWV.US,D,20130920,000000,86.0469,86.1662,85.3446,85.3592,350641.55192435,0
+IWV.US,D,20130923,000000,85.2495,85.3775,84.709,85.0568,267446.10857471,0
+IWV.US,D,20130924,000000,85.1011,85.4296,84.7524,84.9065,159911.61693357,0
+IWV.US,D,20130925,000000,85.0316,85.1807,84.6693,84.7264,377037.2311093,0
+IWV.US,D,20130926,000000,84.7861,85.3284,84.7861,85.1096,183398.32097292,0
+IWV.US,D,20130927,000000,84.7264,84.8514,84.5221,84.7177,151731.81137612,0
+IWV.US,D,20130930,000000,83.9644,84.577,83.8468,84.3864,360978.69165471,0
+IWV.US,D,20131001,000000,84.4818,85.1706,84.3931,85.0915,291274.37322183,0
+IWV.US,D,20131002,000000,84.6782,85.0316,84.3678,84.9585,446223.49865081,0
+IWV.US,D,20131003,000000,84.8121,84.8439,83.7697,84.1975,208401.80327343,0
+IWV.US,D,20131004,000000,84.2429,84.9227,84.1079,84.8042,372101.73223633,0
+IWV.US,D,20131007,000000,84.0231,84.5829,83.9556,84.0395,327297.07829004,0
+IWV.US,D,20131008,000000,83.9644,84.1591,82.9318,82.9406,262613.38933752,0
+IWV.US,D,20131009,000000,83.0744,83.2679,82.4713,82.9406,171021.16119936,0
+IWV.US,D,20131010,000000,83.8199,84.8121,83.8036,84.8121,339743.79599891,0
+IWV.US,D,20131011,000000,84.7177,85.4207,84.5829,85.3525,153021.22862479,0
+IWV.US,D,20131014,000000,84.8042,85.7695,84.7264,85.7425,178946.61311275,0
+IWV.US,D,20131015,000000,85.76,85.8072,85.0095,85.1433,332960.34003846,0
+IWV.US,D,20131016,000000,85.6539,86.3089,85.5674,86.3001,370164.49182889,0
+IWV.US,D,20131017,000000,86.0199,86.909,85.9584,86.8926,571560.66902012,0
+IWV.US,D,20131018,000000,87.2471,87.5398,87.0621,87.5227,904643.51407898,0
+IWV.US,D,20131021,000000,87.5573,87.6902,87.3077,87.5053,351568.64500251,0
+IWV.US,D,20131022,000000,87.6728,88.2594,87.5717,87.9762,213056.99404885,0
+IWV.US,D,20131023,000000,87.7315,87.7315,87.2136,87.5717,168247.14921187,0
+IWV.US,D,20131024,000000,87.7924,87.9416,87.5148,87.8809,125883.25207043,0
+IWV.US,D,20131025,000000,88.1448,88.2421,87.8085,88.2421,169903.04334363,0
+IWV.US,D,20131028,000000,88.2852,88.3923,87.9935,88.2852,122509.17311858,0
+IWV.US,D,20131029,000000,88.3664,88.766,88.349,88.766,88086.300562627,0
+IWV.US,D,20131030,000000,88.8575,88.8749,87.8809,88.1901,208502.50655292,0
+IWV.US,D,20131031,000000,88.1726,88.4992,87.8184,87.9512,471632.90860366,0
+IWV.US,D,20131101,000000,87.9608,88.3141,87.5812,88.1274,244195.0709729,0
+IWV.US,D,20131104,000000,88.3306,88.5281,88.1274,88.4724,246542.39174526,0
+IWV.US,D,20131105,000000,88.2516,88.4473,87.8626,88.2672,226367.47596941,0
+IWV.US,D,20131106,000000,88.4375,88.7929,88.2516,88.5186,229595.17180367,0
+IWV.US,D,20131107,000000,88.7393,88.7488,87.2306,87.2306,171791.48937853,0
+IWV.US,D,20131108,000000,87.1949,88.4897,87.1854,88.4897,154113.39202706,0
+IWV.US,D,20131111,000000,88.349,88.6427,88.3141,88.5637,94557.264903227,0
+IWV.US,D,20131112,000000,88.3923,88.5455,88.0746,88.3664,130067.10997075,0
+IWV.US,D,20131113,000000,87.8809,89.1977,87.8809,89.1977,180149.86157589,0
+IWV.US,D,20131114,000000,89.2496,89.5827,89.0551,89.5646,179799.99554304,0
+IWV.US,D,20131115,000000,89.5743,89.92,89.5646,89.9018,325768.88006938,0
+IWV.US,D,20131118,000000,90.023,90.104,89.3507,89.4837,492957.08757942,0
+IWV.US,D,20131119,000000,89.3884,89.7139,89.1079,89.242,494518.50750053,0
+IWV.US,D,20131120,000000,89.3979,89.5827,88.766,89.0098,278850.495432,0
+IWV.US,D,20131121,000000,89.2159,89.8228,89.1909,89.8228,180637.80530123,0
+IWV.US,D,20131122,000000,89.8765,90.239,89.7235,90.2042,118810.14440921,0
+IWV.US,D,20131125,000000,90.3044,90.4065,89.9941,90.1309,153025.38133736,0
+IWV.US,D,20131126,000000,90.2215,90.4787,90.0317,90.2483,226342.55969408,0
+IWV.US,D,20131127,000000,90.3968,90.5402,90.2215,90.5153,643760.76769925,0
+IWV.US,D,20131129,000000,90.6047,90.8013,90.2215,90.2215,226362.28507873,0
+IWV.US,D,20131202,000000,90.4701,90.6047,90.0038,90.104,296075.94711485,0
+IWV.US,D,20131203,000000,89.842,90.104,89.4837,89.8228,500199.41827734,0
+IWV.US,D,20131204,000000,89.5405,90.1222,89.0551,89.7496,129606.15887702,0
+IWV.US,D,20131205,000000,89.6464,89.7139,89.3605,89.4325,460455.88275882,0
+IWV.US,D,20131206,000000,90.3121,90.4602,90.0125,90.3216,381352.93763326,0
+IWV.US,D,20131209,000000,90.6694,90.7158,90.4257,90.5587,150873.23805513,0
+IWV.US,D,20131210,000000,90.3872,90.5683,90.1858,90.2042,125898.82474253,0
+IWV.US,D,20131211,000000,90.2957,90.2957,89.0281,89.1638,188077.38984557,0
+IWV.US,D,20131212,000000,89.0647,89.295,88.7573,88.9915,431727.41729547,0
+IWV.US,D,20131213,000000,89.2247,89.242,88.848,89.0098,318060.40738705,0
+IWV.US,D,20131216,000000,89.5405,89.7967,89.4404,89.5743,160160.77968693,0
+IWV.US,D,20131217,000000,89.7235,89.7235,89.1168,89.3314,419625.37472876,0
+IWV.US,D,20131218,000000,89.3979,90.8013,88.6427,90.783,277780.13377065,0
+IWV.US,D,20131219,000000,90.5066,90.7158,90.286,90.6308,240471.12598819,0
+IWV.US,D,20131220,000000,90.7928,91.4633,90.783,91.2194,447255.44772101,0
+IWV.US,D,20131223,000000,91.7145,91.8137,91.5912,91.7975,486045.93570788,0
+IWV.US,D,20131224,000000,91.8137,92.0824,91.7627,92.0729,89902.074127798,0
+IWV.US,D,20131226,000000,92.3328,92.5265,92.1682,92.4833,699244.12198365,0
+IWV.US,D,20131227,000000,92.723,92.723,92.3234,92.436,168559.64083172,0
+IWV.US,D,20131230,000000,92.436,92.5103,92.2866,92.4551,432101.16142553,0
+IWV.US,D,20131231,000000,92.6566,92.8607,92.5178,92.7598,603529.2884554,0
+IWV.US,D,20140102,000000,92.4736,92.5013,91.7627,91.9747,369488.63786038,0
+IWV.US,D,20140103,000000,92.1499,92.2683,91.8137,91.9822,323486.96451977,0
+IWV.US,D,20140106,000000,92.3136,92.3136,91.5545,91.6779,404089.03887811,0
+IWV.US,D,20140107,000000,91.86,92.3889,91.86,92.2317,173809.70768081,0
+IWV.US,D,20140108,000000,92.2048,92.4264,91.956,92.3136,562883.57613407,0
+IWV.US,D,20140109,000000,92.6749,92.6749,91.9178,92.4082,200217.84500342,0
+IWV.US,D,20140110,000000,92.6092,92.6941,92.1113,92.6468,723940.30355499,0
+IWV.US,D,20140113,000000,92.5458,92.6842,91.2753,91.4633,280442.02251914,0
+IWV.US,D,20140114,000000,91.8321,92.5361,91.5816,92.4833,199240.91937459,0
+IWV.US,D,20140115,000000,92.7413,93.1093,92.7327,93.0168,219485.39308575,0
+IWV.US,D,20140116,000000,92.9178,92.9359,92.6566,92.8887,141863.92816459,0
+IWV.US,D,20140117,000000,92.8318,92.9178,92.3801,92.5458,260909.73901136,0
+IWV.US,D,20140121,000000,93.092,93.165,92.2596,92.8039,793031.05870771,0
+IWV.US,D,20140122,000000,93.0168,93.0736,92.723,92.9359,253758.7679897,0
+IWV.US,D,20140123,000000,92.59,92.59,91.753,92.1499,230843.06192679,0
+IWV.US,D,20140124,000000,91.6779,91.7338,90.1406,90.1406,815576.13517497,0
+IWV.US,D,20140127,000000,90.1858,90.4332,89.1736,89.5827,575064.52023936,0
+IWV.US,D,20140128,000000,89.7323,90.3044,89.6283,90.2215,314987.4000955,0
+IWV.US,D,20140129,000000,89.45,89.9759,89.1736,89.3045,232892.42557324,0
+IWV.US,D,20140130,000000,89.8594,90.6597,89.8594,90.3401,209863.55809319,0
+IWV.US,D,20140131,000000,89.531,90.3968,89.1349,89.7687,236871.76238016,0
+IWV.US,D,20140203,000000,89.7592,89.9018,87.5302,87.6256,300108.23100687,0
+IWV.US,D,20140204,000000,88.1448,88.5637,87.7924,88.3576,727334.10789149,0
+IWV.US,D,20140205,000000,88.0668,88.3751,87.4446,88.1726,231571.86298039,0
+IWV.US,D,20140206,000000,88.4182,89.3045,88.3664,89.2756,153403.27817996,0
+IWV.US,D,20140207,000000,89.6686,90.4701,89.4934,90.4257,730017.7983809,0
+IWV.US,D,20140210,000000,90.5066,90.6047,90.1309,90.5683,182991.35514243,0
+IWV.US,D,20140211,000000,90.706,91.7627,90.6878,91.5633,143841.65751946,0
+IWV.US,D,20140212,000000,91.6586,91.966,91.4901,91.6779,89262.556394153,0
+IWV.US,D,20140213,000000,91.1827,92.3041,91.0469,92.3041,111435.96508765,0
+IWV.US,D,20140214,000000,92.1952,92.8222,91.9986,92.7327,162489.41325278,0
+IWV.US,D,20140218,000000,92.8135,93.0455,92.5999,92.9697,241241.45416735,0
+IWV.US,D,20140219,000000,92.8039,93.221,92.2317,92.3136,118118.71776861,0
+IWV.US,D,20140220,000000,92.3801,93.1178,92.1402,92.9359,202623.30375157,0
+IWV.US,D,20140221,000000,93.1178,93.2778,92.8415,92.8704,172076.98836677,0
+IWV.US,D,20140224,000000,93.0265,94.0003,92.9542,93.3809,167175.74937238,0
+IWV.US,D,20140225,000000,93.3528,93.7286,93.1016,93.4,451105.01226055,0
+IWV.US,D,20140226,000000,93.4926,93.8384,93.1835,93.4559,313619.08130826,0
+IWV.US,D,20140227,000000,93.3337,93.9521,93.2027,93.9521,127012.78988572,0
+IWV.US,D,20140228,000000,93.8482,94.5339,93.5766,94.0283,820989.1959919,0
+IWV.US,D,20140303,000000,93.3144,93.6331,92.8039,93.4282,377507.52580628,0
+IWV.US,D,20140304,000000,94.3654,95.0386,94.3461,94.9392,195274.04070534,0
+IWV.US,D,20140305,000000,94.8826,95.0194,94.7958,94.9201,263167.77646376,0
+IWV.US,D,20140306,000000,95.1428,95.3228,94.9586,95.0945,240674.60890345,0
+IWV.US,D,20140307,000000,95.4558,95.5231,94.7053,95.0945,235483.71820827,0
+IWV.US,D,20140310,000000,94.9818,95.0194,94.4576,94.9586,107910.31212749,0
+IWV.US,D,20140311,000000,95.0194,95.2745,94.2506,94.4406,148727.32384175,0
+IWV.US,D,20140312,000000,94.0283,94.5339,93.7739,94.5339,141759.07217255,0
+IWV.US,D,20140313,000000,94.7669,94.8537,93.1835,93.4195,473885.75516537,0
+IWV.US,D,20140314,000000,93.2961,93.8192,93.1835,93.2961,169045.50820078,0
+IWV.US,D,20140317,000000,93.6815,94.3556,93.5678,94.0744,261769.35051047,0
+IWV.US,D,20140318,000000,94.3748,94.9298,94.1939,94.8632,254935.02382122,0
+IWV.US,D,20140319,000000,94.8729,94.9491,93.7477,94.298,140687.67233306,0
+IWV.US,D,20140320,000000,94.1456,94.8441,93.8961,94.7669,146018.71707701,0
+IWV.US,D,20140321,000000,95.1618,95.3796,94.3268,94.4492,199316.70637874,0
+IWV.US,D,20140324,000000,94.7862,94.8441,93.4656,93.9423,118891.12230405,0
+IWV.US,D,20140325,000000,94.5146,94.6774,93.7739,94.2506,369791.78587698,0
+IWV.US,D,20140326,000000,94.6678,94.7526,93.4656,93.4656,197585.02524283,0
+IWV.US,D,20140327,000000,93.2961,93.615,92.8887,93.221,204059.10411785,0
+IWV.US,D,20140328,000000,93.5588,94.2314,93.4559,93.6815,118846.48064407,0
+IWV.US,D,20140331,000000,94.2892,94.6774,94.2314,94.5146,234889.88031274,0
+IWV.US,D,20140401,000000,94.9105,95.3796,94.7526,95.3517,189056.39183067,0
+IWV.US,D,20140402,000000,95.4944,95.7571,95.3228,95.6328,741768.93673662,0
+IWV.US,D,20140403,000000,95.9181,95.9181,95.0945,95.3987,160637.30345275,0
+IWV.US,D,20140404,000000,95.8699,95.9565,93.9521,94.0926,222487.80426384,0
+IWV.US,D,20140407,000000,93.7739,94.0091,92.723,92.988,177675.88307058,0
+IWV.US,D,20140408,000000,92.9976,93.5678,92.59,93.4282,217044.63628088,0
+IWV.US,D,20140409,000000,93.5588,94.4492,93.4195,94.4308,145743.59987016,0
+IWV.US,D,20140410,000000,94.4675,94.4675,92.2961,92.4082,291146.67731073,0
+IWV.US,D,20140411,000000,91.7241,92.4736,91.335,91.4352,131188.34236091,0
+IWV.US,D,20140414,000000,92.0729,92.3984,91.3609,92.1499,129744.23656951,0
+IWV.US,D,20140415,000000,92.3801,92.7866,91.307,92.723,96434.2909786,0
+IWV.US,D,20140416,000000,93.221,93.7093,92.9976,93.7093,117756.39359808,0
+IWV.US,D,20140417,000000,93.5409,94.136,93.4376,93.9328,100837.20446624,0
+IWV.US,D,20140421,000000,94.0562,94.2701,93.7835,94.2701,114845.34209623,0
+IWV.US,D,20140422,000000,94.4308,95.0097,94.3364,94.7768,127963.76106106,0
+IWV.US,D,20140423,000000,94.7768,94.7958,94.4492,94.477,158197.58482601,0
+IWV.US,D,20140424,000000,94.9201,94.9201,94.1265,94.6293,124337.40482142,0
+IWV.US,D,20140425,000000,94.3461,94.3461,93.5312,93.719,198195.47398859,0
+IWV.US,D,20140428,000000,94.0283,94.3461,92.8982,93.8096,380667.7400615,0
+IWV.US,D,20140429,000000,94.0184,94.4576,93.9521,94.3172,137669.6884829,0
+IWV.US,D,20140430,000000,94.1265,94.7148,94.0184,94.6957,338484.48591626,0
+IWV.US,D,20140501,000000,94.6197,94.9905,94.3748,94.7431,354997.74739573,0
+IWV.US,D,20140502,000000,94.7958,95.1907,94.5243,94.6483,165078.62953154,0
+IWV.US,D,20140505,000000,94.3172,94.8632,93.877,94.8152,120594.7726302,0
+IWV.US,D,20140506,000000,94.4116,94.686,93.8961,93.9243,117056.66153238,0
+IWV.US,D,20140507,000000,94.1746,94.4116,93.3905,94.3748,248592.79356985,0
+IWV.US,D,20140508,000000,94.2506,94.9682,93.8961,94.1456,86837.372261369,0
+IWV.US,D,20140509,000000,94.1456,94.3556,93.7382,94.3556,218519.88741645,0
+IWV.US,D,20140512,000000,94.8632,95.4846,94.8342,95.4558,288431.84147715,0
+IWV.US,D,20140513,000000,95.5134,95.7668,95.3419,95.3699,267869.68525544,0
+IWV.US,D,20140514,000000,95.2294,95.3324,94.7053,94.8632,99129.401427533,0
+IWV.US,D,20140515,000000,94.7053,94.7053,93.5118,94.0003,155386.19842551,0
+IWV.US,D,20140516,000000,94.1022,94.3845,93.6717,94.3748,138926.92220927,0
+IWV.US,D,20140519,000000,94.1121,94.8632,94.0744,94.7958,74091.659248448,0
+IWV.US,D,20140520,000000,94.6774,94.7053,93.8482,94.0831,93950.968870031,0
+IWV.US,D,20140521,000000,94.4675,94.8632,94.402,94.8152,129140.01689258,0
+IWV.US,D,20140522,000000,94.8342,95.3613,94.7768,95.1522,129308.20175112,0
+IWV.US,D,20140523,000000,95.1813,95.6714,95.1813,95.6328,256555.61989624,0
+IWV.US,D,20140527,000000,95.9565,96.2553,95.9565,96.2069,123903.4463593,0
+IWV.US,D,20140528,000000,96.159,96.3225,95.9181,96.1107,323616.73678715,0
+IWV.US,D,20140529,000000,96.4189,96.5918,96.101,96.5832,110707.16403404,0
+IWV.US,D,20140530,000000,96.5344,96.7368,96.3514,96.7077,338337.06462052,0
+IWV.US,D,20140602,000000,96.9106,96.9106,96.3225,96.7752,107724.4782406,0
+IWV.US,D,20140603,000000,96.6595,96.7752,96.3899,96.6885,114910.74731899,0
+IWV.US,D,20140604,000000,96.6113,97.0256,96.4094,97.0159,232788.60775934,0
+IWV.US,D,20140605,000000,97.1508,97.8059,96.7368,97.7377,99020.392722935,0
+IWV.US,D,20140606,000000,97.9798,98.2681,97.9407,98.2104,223806.29050041,0
+IWV.US,D,20140609,000000,98.181,98.6341,98.1435,98.4124,115116.30659052,0
+IWV.US,D,20140610,000000,98.3741,98.3741,98.019,98.3545,62969.656844974,0
+IWV.US,D,20140611,000000,97.9601,98.1435,97.8257,98.0286,85333.052137908,0
+IWV.US,D,20140612,000000,97.9504,98.1435,97.0927,97.3916,110600.23168572,0
+IWV.US,D,20140613,000000,97.5652,97.7377,97.1897,97.6617,147862.52145194,0
+IWV.US,D,20140616,000000,97.6043,97.9025,97.3916,97.7193,129998.59021358,0
+IWV.US,D,20140617,000000,97.5164,98.1612,97.5078,98.0745,130492.76300776,0
+IWV.US,D,20140618,000000,98.0472,98.7691,97.8926,98.7602,210231.07315441,0
+IWV.US,D,20140619,000000,98.847,98.9527,98.509,98.8556,249437.87057503,0
+IWV.US,D,20140620,000000,99.097,99.1449,98.9231,99.0486,559119.14220193,0
+IWV.US,D,20140623,000000,99.1548,99.1845,98.8755,99.0684,145948.12096356,0
+IWV.US,D,20140624,000000,98.9714,99.4142,98.2976,98.4124,221235.76142816,0
+IWV.US,D,20140625,000000,98.1524,98.9527,98.1524,98.8943,219040.01466411,0
+IWV.US,D,20140626,000000,98.9627,98.9627,98.171,98.7878,212563.85943281,0
+IWV.US,D,20140627,000000,98.7119,99.1169,98.4801,98.9803,149311.81813402,0
+IWV.US,D,20140630,000000,99.0486,99.2599,98.9329,99.107,191716.20422287,0
+IWV.US,D,20140701,000000,99.3273,100.137,99.3273,99.8101,216431.07300072,0
+IWV.US,D,20140702,000000,99.848,99.9537,99.6745,99.7802,220512.15126526,0
+IWV.US,D,20140703,000000,100.059,100.341,100.012,100.341,94099.428343913,0
+IWV.US,D,20140707,000000,100.137,100.137,99.6268,99.7513,136035.59609206,0
+IWV.US,D,20140708,000000,99.588,99.588,98.7219,99.0189,207216.20383865,0
+IWV.US,D,20140709,000000,99.2699,99.4916,99.009,99.444,268741.75489223,0
+IWV.US,D,20140710,000000,98.3074,99.2886,98.3074,98.9993,192290.31673376,0
+IWV.US,D,20140711,000000,98.9231,99.1449,98.6735,99.097,248969.65223432,0
+IWV.US,D,20140714,000000,99.5394,99.7224,99.5006,99.5394,391229.1262699,0
+IWV.US,D,20140715,000000,99.6943,99.8101,98.847,99.3075,190190.08235849,0
+IWV.US,D,20140716,000000,99.838,99.838,99.3273,99.5592,181451.73696225,0
+IWV.US,D,20140717,000000,99.2976,99.6467,98.2879,98.4319,217345.70794121,0
+IWV.US,D,20140718,000000,98.702,99.5592,98.702,99.4728,119828.59716359,0
+IWV.US,D,20140721,000000,99.2212,99.3669,98.8173,99.2599,165155.45471383,0
+IWV.US,D,20140722,000000,99.5592,99.9447,99.5592,99.7323,119829.63534174,0
+IWV.US,D,20140723,000000,99.9068,100.099,99.7513,99.9916,115958.26906128,0
+IWV.US,D,20140724,000000,100.099,100.194,99.8869,100.002,106441.29006075,0
+IWV.US,D,20140725,000000,99.5394,99.7134,99.3075,99.4538,117306.86246388,0
+IWV.US,D,20140728,000000,99.5096,99.5692,98.847,99.4142,156602.94320446,0
+IWV.US,D,20140729,000000,99.6467,99.7802,99.0684,99.0881,114681.30995026,0
+IWV.US,D,20140730,000000,99.5592,99.5592,98.7504,99.1548,126901.70482484,0
+IWV.US,D,20140731,000000,98.4025,98.4418,97.112,97.112,195586.5323252,0
+IWV.US,D,20140801,000000,96.9009,97.5361,96.3996,96.8718,964434.26946225,0
+IWV.US,D,20140804,000000,97.141,97.7865,96.6113,97.5848,230322.93467914,0
+IWV.US,D,20140805,000000,97.0159,97.5164,96.4094,96.7368,217565.80170668,0
+IWV.US,D,20140806,000000,96.3034,97.1702,96.2553,96.7461,188770.89284243,0
+IWV.US,D,20140807,000000,97.1508,97.2382,96.0239,96.2263,328411.04343322,0
+IWV.US,D,20140808,000000,96.4094,97.4205,96.2263,97.343,231774.3077175,0
+IWV.US,D,20140811,000000,97.7377,98.0845,97.6717,97.7095,90356.796152695,0
+IWV.US,D,20140812,000000,97.6327,97.8633,97.1995,97.5361,155884.52393225,0
+IWV.US,D,20140813,000000,97.6998,98.2879,97.6998,98.2298,820604.03190232,0
+IWV.US,D,20140814,000000,98.336,98.6243,98.3074,98.6046,145200.63270345,0
+IWV.US,D,20140815,000000,99.009,99.1169,97.97,98.644,243521.29336067,0
+IWV.US,D,20140818,000000,99.1169,99.5493,99.1169,99.5394,305679.09490092,0
+IWV.US,D,20140819,000000,99.6943,100.109,99.6943,100.059,213891.68927265,0
+IWV.US,D,20140820,000000,99.8869,100.368,99.8201,100.251,114732.18067907,0
+IWV.US,D,20140821,000000,100.368,100.629,100.157,100.512,196868.6823269,0
+IWV.US,D,20140822,000000,100.454,100.58,100.129,100.359,290608.9010347,0
+IWV.US,D,20140825,000000,100.889,101.051,100.669,100.84,231725.51334497,0
+IWV.US,D,20140826,000000,100.909,101.226,100.909,101.051,164114.16204038,0
+IWV.US,D,20140827,000000,101.071,101.139,100.84,100.984,255012.88718165,0
+IWV.US,D,20140828,000000,100.629,100.947,100.502,100.86,105852.64305592,0
+IWV.US,D,20140829,000000,101.081,101.236,100.715,101.236,116669.42108651,0
+IWV.US,D,20140902,000000,101.34,101.388,100.889,101.236,233362.72027023,0
+IWV.US,D,20140903,000000,101.562,101.591,101.033,101.11,237696.07582255,0
+IWV.US,D,20140904,000000,101.12,101.639,100.696,100.928,181681.17433097,0
+IWV.US,D,20140905,000000,100.947,101.379,100.599,101.36,87393.835743891,0
+IWV.US,D,20140908,000000,101.255,101.477,100.87,101.186,127006.56081688,0
+IWV.US,D,20140909,000000,101.081,101.081,100.321,100.493,125300.83413444,0
+IWV.US,D,20140910,000000,100.493,100.918,100.261,100.889,65663.729115769,0
+IWV.US,D,20140911,000000,100.407,101.041,100.407,101.033,86023.440600366,0
+IWV.US,D,20140912,000000,100.889,100.918,100.109,100.378,137578.32880667,0
+IWV.US,D,20140915,000000,100.378,100.378,99.9158,100.129,125155.48919498,0
+IWV.US,D,20140916,000000,99.8769,101.004,99.8769,100.879,153909.90911181,0
+IWV.US,D,20140917,000000,101.033,101.427,100.619,100.947,68128.364017836,0
+IWV.US,D,20140918,000000,101.294,101.507,101.186,101.467,89503.413722409,0
+IWV.US,D,20140919,000000,101.783,101.89,101.1,101.255,132941.82523773,0
+IWV.US,D,20140922,000000,101.09,101.09,100.157,100.368,135420.99463375,0
+IWV.US,D,20140923,000000,100.012,100.397,99.7033,99.7033,318794.39933134,0
+IWV.US,D,20140924,000000,99.8101,100.58,99.5006,100.522,389218.17521459,0
+IWV.US,D,20140925,000000,100.185,100.251,98.9131,98.9131,218007.02741578,0
+IWV.US,D,20140926,000000,99.1257,99.9347,98.9993,99.7134,212498.45421006,0
+IWV.US,D,20140929,000000,98.8943,99.6546,98.7779,99.5006,258347.51536422,0
+IWV.US,D,20140930,000000,99.6367,99.8201,98.9803,99.1169,214788.67518477,0
+IWV.US,D,20141001,000000,98.9893,98.9893,97.5944,97.7964,472959.70026535,0
+IWV.US,D,20141002,000000,97.69,98.2004,96.7368,97.8926,390692.388172,0
+IWV.US,D,20141003,000000,98.509,99.1169,98.2298,98.8845,239941.65513728,0
+IWV.US,D,20141006,000000,99.2886,99.424,98.4223,98.6735,129901.0014685,0
+IWV.US,D,20141007,000000,98.2398,98.4223,97.1995,97.1995,138911.34953718,0
+IWV.US,D,20141008,000000,97.1702,98.9033,96.6401,98.7878,171545.44115958,0
+IWV.US,D,20141009,000000,98.576,98.7404,96.7368,96.7368,192964.09434599,0
+IWV.US,D,20141010,000000,96.5538,97.2089,95.5847,95.5945,229695.87508316,0
+IWV.US,D,20141013,000000,95.604,95.9276,94.0377,94.0657,264391.78848968,0
+IWV.US,D,20141014,000000,94.5339,95.4365,94.0003,94.3654,380991.65164087,0
+IWV.US,D,20141015,000000,93.4474,94.1265,91.6097,93.8192,1042896.658676,0
+IWV.US,D,20141016,000000,92.3703,94.6293,92.3136,94.0091,616484.7134524,0
+IWV.US,D,20141017,000000,95.4172,95.7089,94.6004,95.0665,263246.67800233,0
+IWV.US,D,20141020,000000,94.8342,96.0239,94.8342,96.0239,226700.73115205,0
+IWV.US,D,20141021,000000,96.669,97.9601,96.5633,97.9318,563684.01147927,0
+IWV.US,D,20141022,000000,98.1435,98.326,97.1218,97.1315,294339.07508826,0
+IWV.US,D,20141023,000000,98.0384,98.9231,97.9504,98.3457,353458.12921556,0
+IWV.US,D,20141024,000000,98.384,99.0388,98.1142,98.9893,239460.97865891,0
+IWV.US,D,20141027,000000,98.5948,98.9803,98.2398,98.8272,270973.83789116,0
+IWV.US,D,20141028,000000,99.0585,100.157,99.0585,100.157,284154.54754434,0
+IWV.US,D,20141029,000000,100.214,100.483,99.3174,99.9916,356953.67500968,0
+IWV.US,D,20141030,000000,99.6268,100.86,99.5592,100.542,551343.18794057,0
+IWV.US,D,20141031,000000,101.639,102.026,101.313,101.765,822299.37680336,0
+IWV.US,D,20141103,000000,101.862,102.199,101.562,101.773,275333.14789697,0
+IWV.US,D,20141104,000000,101.572,101.708,100.956,101.437,511946.4039205,0
+IWV.US,D,20141105,000000,102.276,102.276,101.591,101.967,249052.70648545,0
+IWV.US,D,20141106,000000,101.967,102.428,101.649,102.419,398645.87089515,0
+IWV.US,D,20141107,000000,102.419,102.612,102.102,102.507,319454.68062777,0
+IWV.US,D,20141110,000000,102.517,102.881,102.458,102.834,930211.76528712,0
+IWV.US,D,20141111,000000,102.93,103.008,102.65,102.93,131979.43410285,0
+IWV.US,D,20141112,000000,102.573,103.076,102.488,102.94,453520.85279007,0
+IWV.US,D,20141113,000000,103.047,103.326,102.488,102.871,178859.40614907,0
+IWV.US,D,20141114,000000,102.91,103.085,102.7,102.94,187700.5311811,0
+IWV.US,D,20141117,000000,102.67,103.028,102.603,102.891,226187.87115136,0
+IWV.US,D,20141118,000000,103.008,103.691,102.95,103.489,265438.27205383,0
+IWV.US,D,20141119,000000,103.441,103.441,102.768,103.219,185987.53725168,0
+IWV.US,D,20141120,000000,102.871,103.537,102.738,103.537,249103.57721426,0
+IWV.US,D,20141121,000000,104.616,104.674,103.759,104.031,241868.51376333,0
+IWV.US,D,20141124,000000,104.326,104.471,104.27,104.453,133910.44544146,0
+IWV.US,D,20141125,000000,104.596,104.692,104.25,104.425,156103.57951959,0
+IWV.US,D,20141126,000000,104.415,104.692,104.395,104.655,90397.285100117,0
+IWV.US,D,20141128,000000,104.655,104.684,104.202,104.326,86279.870600707,0
+IWV.US,D,20141201,000000,103.921,103.981,103.306,103.431,304559.93886705,0
+IWV.US,D,20141202,000000,103.403,104.231,103.403,104.086,395199.11947356,0
+IWV.US,D,20141203,000000,104.26,104.692,104.114,104.586,660034.21002861,0
+IWV.US,D,20141204,000000,104.443,104.702,103.981,104.453,244728.69453637,0
+IWV.US,D,20141205,000000,104.568,104.848,104.453,104.665,172153.81354905,0
+IWV.US,D,20141208,000000,104.453,104.751,103.556,103.901,274043.73064828,0
+IWV.US,D,20141209,000000,102.758,104.067,102.622,103.981,366460.27222881,0
+IWV.US,D,20141210,000000,103.653,103.759,102.169,102.276,396561.20919198,0
+IWV.US,D,20141211,000000,102.67,103.731,102.527,102.729,629688.26302464,0
+IWV.US,D,20141212,000000,102.228,102.498,101.11,101.11,827081.22531175,0
+IWV.US,D,20141215,000000,101.659,101.9,100.079,100.397,629515.92545355,0
+IWV.US,D,20141216,000000,99.9068,101.745,99.6467,99.6645,884355.43688599,0
+IWV.US,D,20141217,000000,100.185,101.957,99.9158,101.802,1129554.4261194,0
+IWV.US,D,20141218,000000,103.085,104.143,102.786,104.143,1012688.7893645,0
+IWV.US,D,20141219,000000,104.385,104.915,104.133,104.558,595663.01269593,0
+IWV.US,D,20141222,000000,104.606,105.05,104.538,105.05,624852.42925302,0
+IWV.US,D,20141223,000000,105.416,105.456,105.107,105.107,452565.72890217,0
+IWV.US,D,20141224,000000,105.446,105.531,105.261,105.27,189982.44673069,0
+IWV.US,D,20141226,000000,105.608,105.858,105.551,105.656,192240.48418308,0
+IWV.US,D,20141229,000000,105.656,105.936,105.456,105.83,501351.79601166,0
+IWV.US,D,20141230,000000,105.503,105.705,105.242,105.299,578236.15445411,0
+IWV.US,D,20141231,000000,105.493,105.636,104.241,104.29,1271555.3937982,0
+IWV.US,D,20150102,000000,104.741,104.952,103.566,104.192,1531801.7369788,0
+IWV.US,D,20150105,000000,103.653,104.104,102.179,102.409,1331717.8169553,0
+IWV.US,D,20150106,000000,102.612,102.758,100.82,101.284,1604586.3299502,0
+IWV.US,D,20150107,000000,102.218,102.72,101.862,102.603,422600.79327523,0
+IWV.US,D,20150108,000000,103.489,104.481,103.45,104.443,573564.35282846,0
+IWV.US,D,20150109,000000,104.529,104.665,103.249,103.517,489676.44466007,0
+IWV.US,D,20150112,000000,103.721,103.731,102.4,102.795,511330.76428406,0
+IWV.US,D,20150113,000000,103.412,104.29,101.773,102.555,673478.6169291,0
+IWV.US,D,20150114,000000,101.236,102.072,100.83,101.937,584349.98551488,0
+IWV.US,D,20150115,000000,101.611,102.537,100.909,100.966,521919.14312406,0
+IWV.US,D,20150116,000000,100.696,102.409,100.696,102.285,410744.79892745,0
+IWV.US,D,20150120,000000,102.545,102.805,101.497,102.4,476008.8294597,0
+IWV.US,D,20150121,000000,102.304,103.18,101.862,102.92,398081.10198752,0
+IWV.US,D,20150122,000000,103.219,104.529,102.593,104.461,281204.04527319,0
+IWV.US,D,20150123,000000,104.385,104.491,103.931,103.971,336673.90324179,0
+IWV.US,D,20150126,000000,103.921,104.434,103.469,104.434,222844.93754367,0
+IWV.US,D,20150127,000000,103.374,103.798,102.67,103.15,421414.15566231,0
+IWV.US,D,20150128,000000,103.901,103.901,101.688,101.755,242404.21368308,0
+IWV.US,D,20150129,000000,101.765,102.871,101.148,102.758,363764.12360175,0
+IWV.US,D,20150130,000000,102.218,102.72,101.226,101.397,475235.38674611,0
+IWV.US,D,20150202,000000,101.631,102.564,100.542,102.537,274713.35554796,0
+IWV.US,D,20150203,000000,103.16,104.104,102.98,104.086,228092.92803649,0
+IWV.US,D,20150204,000000,103.663,104.365,103.469,103.711,232778.22597795,0
+IWV.US,D,20150205,000000,103.921,104.838,103.921,104.799,139864.39706881,0
+IWV.US,D,20150206,000000,104.952,105.356,104.29,104.529,190056.15737856,0
+IWV.US,D,20150209,000000,104.336,104.538,103.808,104.031,188430.37041284,0
+IWV.US,D,20150210,000000,104.674,105.175,104.086,105.07,140401.1351667,0
+IWV.US,D,20150211,000000,104.971,105.328,104.558,105.117,192724.27519587,0
+IWV.US,D,20150212,000000,105.685,106.185,105.456,106.156,101992.69673499,0
+IWV.US,D,20150213,000000,106.156,106.639,106.156,106.639,197115.76872399,0
+IWV.US,D,20150217,000000,106.61,106.908,106.332,106.773,118521.53088655,0
+IWV.US,D,20150218,000000,106.513,106.908,106.436,106.849,543976.27586598,0
+IWV.US,D,20150219,000000,106.533,107.006,106.465,106.801,187153.41130182,0
+IWV.US,D,20150220,000000,106.581,107.476,106.205,107.457,208877.2888611,0
+IWV.US,D,20150223,000000,107.344,107.429,107.044,107.429,158122.836,0
+IWV.US,D,20150224,000000,107.437,107.777,107.195,107.678,228034.7900607,0
+IWV.US,D,20150225,000000,107.639,107.919,107.457,107.631,329824.00388044,0
+IWV.US,D,20150226,000000,107.524,107.687,107.168,107.554,316714.92851886,0
+IWV.US,D,20150227,000000,107.564,107.621,107.13,107.13,218999.5257167,0
+IWV.US,D,20150302,000000,107.224,107.871,107.063,107.871,183564.42947518,0
+IWV.US,D,20150303,000000,107.467,107.659,106.948,107.447,183098.28749075,0
+IWV.US,D,20150304,000000,107.015,107.044,106.379,106.928,165854.14860139,0
+IWV.US,D,20150305,000000,107.168,107.234,106.793,107.025,1104924.6879489,0
+IWV.US,D,20150306,000000,106.678,106.801,105.446,105.636,166324.44329838,0
+IWV.US,D,20150309,000000,105.867,106.244,105.744,106.08,598210.70184912,0
+IWV.US,D,20150310,000000,105.224,105.242,104.425,104.425,221453.77883736,0
+IWV.US,D,20150311,000000,104.606,104.702,104.25,104.346,249724.4077414,0
+IWV.US,D,20150312,000000,104.692,105.705,104.692,105.646,183683.81996116,0
+IWV.US,D,20150313,000000,105.579,105.636,104.443,105.087,333473.20003915,0
+IWV.US,D,20150316,000000,105.724,106.416,105.511,106.398,132194.33697763,0
+IWV.US,D,20150317,000000,105.867,106.388,105.724,106.205,392706.45376173,0
+IWV.US,D,20150318,000000,105.907,107.797,105.589,107.401,132660.47896206,0
+IWV.US,D,20150319,000000,107.063,107.334,106.773,107.015,75418.450910133,0
+IWV.US,D,20150320,000000,107.514,108.191,107.41,107.958,490648.17939822,0
+IWV.US,D,20150323,000000,107.928,108.256,107.747,107.747,305556.58988052,0
+IWV.US,D,20150324,000000,107.687,107.889,107.121,107.121,137355.12050677,0
+IWV.US,D,20150325,000000,107.372,107.42,105.503,105.503,168453.74666154,0
+IWV.US,D,20150326,000000,105.087,105.781,104.692,105.251,176283.68618613,0
+IWV.US,D,20150327,000000,105.376,105.685,105.135,105.608,226398.62131359,0
+IWV.US,D,20150330,000000,106.225,107.015,106.225,106.888,109109.40787807,0
+IWV.US,D,20150331,000000,106.571,106.801,105.966,106.021,223073.33673426,0
+IWV.US,D,20150401,000000,106.08,106.129,105.07,105.761,203502.64063532,0
+IWV.US,D,20150402,000000,105.82,106.292,105.608,106.08,312262.18248054,0
+IWV.US,D,20150406,000000,105.579,107.044,105.521,106.756,979428.67632431,0
+IWV.US,D,20150407,000000,106.801,107.149,106.465,106.465,86542.529669883,0
+IWV.US,D,20150408,000000,106.678,107.073,106.436,106.878,89955.021212889,0
+IWV.US,D,20150409,000000,106.996,107.314,106.455,107.195,984769.0646715,0
+IWV.US,D,20150410,000000,107.437,107.777,107.324,107.777,157471.89830684,0
+IWV.US,D,20150413,000000,107.88,108.084,107.294,107.314,603613.38088466,0
+IWV.US,D,20150414,000000,107.334,107.564,106.82,107.496,148131.40958994,0
+IWV.US,D,20150415,000000,107.835,108.314,107.777,108.045,152880.03639788,0
+IWV.US,D,20150416,000000,107.861,108.256,107.697,107.967,131665.90430486,0
+IWV.US,D,20150417,000000,107.264,107.344,106.234,106.678,332239.84440998,0
+IWV.US,D,20150420,000000,107.603,107.787,107.224,107.621,174256.1242806,0
+IWV.US,D,20150421,000000,108.094,108.142,107.372,107.554,259429.29698509,0
+IWV.US,D,20150422,000000,107.697,108.124,107.139,108.016,292967.64176659,0
+IWV.US,D,20150423,000000,107.826,108.678,107.777,108.354,135397.11653655,0
+IWV.US,D,20150424,000000,108.633,108.633,108.274,108.478,165804.31605072,0
+IWV.US,D,20150427,000000,108.837,108.931,107.835,107.958,161097.21636834,0
+IWV.US,D,20150428,000000,108.074,108.314,107.149,108.227,131357.56539757,0
+IWV.US,D,20150429,000000,107.817,108.084,107.274,107.717,117640.11764651,0
+IWV.US,D,20150430,000000,107.534,107.611,106.147,106.561,220557.83110338,0
+IWV.US,D,20150501,000000,106.849,107.621,106.849,107.621,195207.59730444,0
+IWV.US,D,20150504,000000,107.668,108.314,107.668,107.938,159109.10523208,0
+IWV.US,D,20150505,000000,107.835,108.045,106.591,106.61,91704.351377161,0
+IWV.US,D,20150506,000000,107.054,107.139,105.724,106.398,154562.92316126,0
+IWV.US,D,20150507,000000,106.215,106.996,106.1,106.746,229711.44775525,0
+IWV.US,D,20150508,000000,107.697,108.219,107.697,108.074,111211.71860961,0
+IWV.US,D,20150511,000000,108.114,108.284,107.639,107.649,116706.79549952,0
+IWV.US,D,20150512,000000,107.111,107.659,106.6,107.401,314695.67203844,0
+IWV.US,D,20150513,000000,107.603,107.948,107.215,107.362,128723.70745885,0
+IWV.US,D,20150514,000000,108.074,108.498,107.797,108.468,128151.67130423,0
+IWV.US,D,20150515,000000,108.594,108.643,108.256,108.576,132274.27669433,0
+IWV.US,D,20150518,000000,108.498,109.125,108.393,109.017,179659.84149427,0
+IWV.US,D,20150519,000000,109.017,109.201,108.797,108.931,98736.970090979,0
+IWV.US,D,20150520,000000,109.057,109.326,108.698,108.892,100312.92450603,0
+IWV.US,D,20150521,000000,108.837,109.316,108.787,109.153,236327.75703531,0
+IWV.US,D,20150522,000000,109.067,109.171,108.866,108.902,124532.58231156,0
+IWV.US,D,20150526,000000,108.576,108.847,107.524,107.777,107594.70597322,0
+IWV.US,D,20150527,000000,107.958,108.911,107.817,108.827,119508.83829677,0
+IWV.US,D,20150528,000000,108.586,108.738,108.264,108.67,80647.754196448,0
+IWV.US,D,20150529,000000,108.728,108.748,107.844,108.035,219159.4051501,0
+IWV.US,D,20150601,000000,108.363,108.586,107.707,108.227,82604.719988527,0
+IWV.US,D,20150602,000000,108.035,108.576,107.659,108.152,161495.87677374,0
+IWV.US,D,20150603,000000,108.468,108.874,108.21,108.518,261796.34314209,0
+IWV.US,D,20150604,000000,108.084,108.402,107.447,107.631,128738.24195278,0
+IWV.US,D,20150605,000000,107.593,107.835,107.015,107.554,98249.026365633,0
+IWV.US,D,20150608,000000,107.593,107.593,106.839,106.908,150585.66271062,0
+IWV.US,D,20150609,000000,106.928,107.111,106.465,106.82,180104.18173777,0
+IWV.US,D,20150610,000000,107.621,108.284,107.274,108.094,116810.61331343,0
+IWV.US,D,20150611,000000,108.402,108.604,108.284,108.41,178616.47246454,0
+IWV.US,D,20150612,000000,108.074,108.074,107.564,107.717,165772.1325284,0
+IWV.US,D,20150615,000000,107.111,107.372,106.561,107.244,523125.50612162,0
+IWV.US,D,20150616,000000,107.178,107.861,107.063,107.807,592870.31350194,0
+IWV.US,D,20150617,000000,108.114,108.314,107.362,107.996,124180.63992242,0
+IWV.US,D,20150618,000000,108.237,109.355,108.237,109.105,136561.95240855,0
+IWV.US,D,20150619,000000,108.911,109.037,108.468,108.468,142756.76136416,0
+IWV.US,D,20150622,000000,109.422,109.528,109.125,109.279,110515.10107831,0
+IWV.US,D,20150623,000000,109.49,109.5,109.086,109.326,63704.686967411,0
+IWV.US,D,20150624,000000,109.181,109.326,108.459,108.468,378850.92831819,0
+IWV.US,D,20150625,000000,108.757,108.807,108.114,108.152,121376.52076889,0
+IWV.US,D,20150626,000000,108.219,108.508,107.787,108.124,424764.35651697,0
+IWV.US,D,20150629,000000,107.215,107.593,105.781,105.781,272312.04951237,0
+IWV.US,D,20150630,000000,106.61,106.736,105.84,106.129,247798.58729349,0
+IWV.US,D,20150701,000000,107.054,107.13,106.446,106.908,156656.92846769,0
+IWV.US,D,20150702,000000,107.314,107.334,106.493,106.746,345198.3839414,0
+IWV.US,D,20150706,000000,106.031,106.859,105.83,106.484,175272.50067872,0
+IWV.US,D,20150707,000000,106.465,107.101,105.117,107.073,222461.84981036,0
+IWV.US,D,20150708,000000,106.322,106.436,105.097,105.28,275228.29190491,0
+IWV.US,D,20150709,000000,106.342,106.726,105.493,105.511,302192.89271005,0
+IWV.US,D,20150710,000000,106.648,107.015,106.322,106.811,180038.77651502,0
+IWV.US,D,20150713,000000,107.593,108.054,107.583,107.986,451892.98946807,0
+IWV.US,D,20150714,000000,107.996,108.651,107.967,108.468,92520.359394442,0
+IWV.US,D,20150715,000000,108.393,108.698,108.074,108.284,640057.58627731,0
+IWV.US,D,20150716,000000,108.874,109.134,108.797,109.105,174457.53083957,0
+IWV.US,D,20150717,000000,109.191,109.191,108.827,109.134,166672.23297495,0
+IWV.US,D,20150720,000000,109.289,109.335,108.931,109.105,125871.83211091,0
+IWV.US,D,20150721,000000,109.057,109.21,108.44,108.643,132032.38118794,0
+IWV.US,D,20150722,000000,108.237,108.643,108.074,108.478,96934.692841615,0
+IWV.US,D,20150723,000000,108.623,108.688,107.668,107.835,59391.056799724,0
+IWV.US,D,20150724,000000,107.958,108.094,106.591,106.708,124243.96878891,0
+IWV.US,D,20150727,000000,106.08,106.513,105.781,105.984,202001.43504628,0
+IWV.US,D,20150728,000000,106.474,107.381,105.936,107.254,87636.769428425,0
+IWV.US,D,20150729,000000,107.391,108.114,107.215,108.026,596715.72532892,0
+IWV.US,D,20150730,000000,107.826,108.171,107.362,108.104,103327.79382179,0
+IWV.US,D,20150731,000000,108.373,108.468,107.861,108.035,128545.14081892,0
+IWV.US,D,20150803,000000,108.074,108.074,107.063,107.621,165899.8284395,0
+IWV.US,D,20150804,000000,107.603,107.909,107.178,107.42,80198.223062246,0
+IWV.US,D,20150805,000000,107.852,108.41,107.621,107.787,74736.367872788,0
+IWV.US,D,20150806,000000,107.909,107.938,106.398,106.868,105234.92706319,0
+IWV.US,D,20150807,000000,106.811,106.811,106.05,106.629,206773.93995142,0
+IWV.US,D,20150810,000000,107.334,107.996,107.304,107.928,86939.113718995,0
+IWV.US,D,20150811,000000,107.159,107.344,106.533,106.938,113302.60938162,0
+IWV.US,D,20150812,000000,106.119,107.139,105.29,106.996,143656.86181071,0
+IWV.US,D,20150813,000000,106.957,107.391,106.629,106.898,284292.62523683,0
+IWV.US,D,20150814,000000,106.849,107.372,106.736,107.294,558941.61374017,0
+IWV.US,D,20150817,000000,107.015,108.016,106.736,108.016,71715.269488198,0
+IWV.US,D,20150818,000000,107.807,107.958,107.534,107.649,248265.76745606,0
+IWV.US,D,20150819,000000,107.121,107.554,106.254,106.736,117623.50679629,0
+IWV.US,D,20150820,000000,105.946,106.07,104.415,104.453,207818.34715928,0
+IWV.US,D,20150821,000000,103.441,103.921,101.332,101.332,510125.43946464,0
+IWV.US,D,20150824,000000,99.9537,100.473,86.0372,97.4304,1165639.4218759,0
+IWV.US,D,20150825,000000,98.2879,100.715,96.0914,96.236,623450.88876533,0
+IWV.US,D,20150826,000000,97.2382,99.7224,96.6113,99.6367,615545.16223658,0
+IWV.US,D,20150827,000000,100.619,102.199,100.109,102.072,553598.11085855,0
+IWV.US,D,20150828,000000,101.678,102.488,101.562,102.256,274416.43660019,0
+IWV.US,D,20150831,000000,101.507,102.149,101.12,101.379,327297.07829004,0
+IWV.US,D,20150901,000000,100.417,100.417,97.9601,98.384,673890.7736503,0
+IWV.US,D,20150902,000000,99.3769,100.261,98.7602,100.251,276621.5269675,0
+IWV.US,D,20150903,000000,100.669,101.582,100.109,100.388,772919.47179834,0
+IWV.US,D,20150904,000000,99.3952,99.588,98.4702,98.9427,308467.64138237,0
+IWV.US,D,20150908,000000,100.58,101.447,100.271,101.388,262910.30828528,0
+IWV.US,D,20150909,000000,102.4,102.4,99.857,100.059,552898.37879284,0
+IWV.US,D,20150910,000000,99.9537,101.226,99.8001,100.58,591446.97127332,0
+IWV.US,D,20150911,000000,100.176,101.051,99.8869,101.033,263955.75367129,0
+IWV.US,D,20150914,000000,101.09,101.09,100.417,100.639,266628.02420116,0
+IWV.US,D,20150915,000000,101.023,102.14,100.86,101.89,549876.24223011,0
+IWV.US,D,20150916,000000,102.053,102.891,101.832,102.795,370185.25539167,0
+IWV.US,D,20150917,000000,102.758,104.192,102.419,102.67,341980.0317104,0
+IWV.US,D,20150918,000000,101.206,102.043,100.8,101.013,269534.92299046,0
+IWV.US,D,20150921,000000,101.497,102.199,100.879,101.37,178526.15096645,0
+IWV.US,D,20150922,000000,100.176,100.417,99.4142,100.049,267209.40395903,0
+IWV.US,D,20150923,000000,100.243,100.463,99.5592,99.8201,211073.03562517,0
+IWV.US,D,20150924,000000,99.1257,99.6745,98.2976,99.4728,369584.15024918,0
+IWV.US,D,20150925,000000,100.407,100.407,98.7779,99.2788,309284.68757779,0
+IWV.US,D,20150928,000000,98.644,98.847,96.4863,96.6113,574748.91408509,0
+IWV.US,D,20150929,000000,96.8816,97.5361,96.0816,96.5918,354892.8914037,0
+IWV.US,D,20150930,000000,97.8059,98.4899,97.3235,98.3938,564630.82994207,0
+IWV.US,D,20151001,000000,98.4702,98.8173,97.4882,98.6046,311833.41490912,0
+IWV.US,D,20151002,000000,97.7865,100.069,97.1218,100.069,376999.85669629,0
+IWV.US,D,20151005,000000,100.77,102.035,100.77,101.93,264317.03966367,0
+IWV.US,D,20151006,000000,101.842,102.159,101.11,101.497,304656.48943398,0
+IWV.US,D,20151007,000000,102.13,102.573,101.407,102.468,255870.42232449,0
+IWV.US,D,20151008,000000,102.266,103.566,102.092,103.393,273287.93696307,0
+IWV.US,D,20151009,000000,103.489,103.741,103.15,103.498,135198.824512,0
+IWV.US,D,20151012,000000,103.45,103.624,103.209,103.498,370414.69276039,0
+IWV.US,D,20151013,000000,102.98,103.893,102.69,102.758,133576.15208069,0
+IWV.US,D,20151014,000000,102.69,103.131,102.062,102.199,285326.65066331,0
+IWV.US,D,20151015,000000,102.507,103.884,102.371,103.884,727376.67319519,0
+IWV.US,D,20151016,000000,104.114,104.26,103.527,104.222,384872.36152458,0
+IWV.US,D,20151019,000000,103.768,104.405,103.721,104.307,152652.67538543,0
+IWV.US,D,20151020,000000,104.021,104.558,103.901,104.182,158808.03357178,0
+IWV.US,D,20151021,000000,104.453,104.491,103.278,103.355,208354.04707903,0
+IWV.US,D,20151022,000000,104.04,105.145,103.845,104.895,127670.99482586,0
+IWV.US,D,20151023,000000,105.956,106.234,105.406,105.975,308938.97425749,0
+IWV.US,D,20151026,000000,105.907,105.927,105.617,105.705,159041.62365305,0
+IWV.US,D,20151027,000000,105.356,105.617,104.971,105.386,312877.82211699,0
+IWV.US,D,20151028,000000,105.666,106.868,105.396,106.868,347136.66252698,0
+IWV.US,D,20151029,000000,106.533,106.849,106.416,106.717,677258.62353332,0
+IWV.US,D,20151030,000000,106.888,106.938,106.225,106.254,483838.7689843,0
+IWV.US,D,20151102,000000,106.342,107.727,106.342,107.603,364462.81748932,0
+IWV.US,D,20151103,000000,107.362,108.264,107.234,107.852,152016.27218621,0
+IWV.US,D,20151104,000000,108.21,108.21,107.274,107.611,177900.1295486,0
+IWV.US,D,20151105,000000,107.697,107.88,106.908,107.476,135429.30005887,0
+IWV.US,D,20151106,000000,107.344,107.593,106.678,107.514,160892.69527494,0
+IWV.US,D,20151109,000000,107.195,107.195,105.907,106.474,211120.79181956,0
+IWV.US,D,20151110,000000,106.1,106.736,105.993,106.726,165871.79762976,0
+IWV.US,D,20151111,000000,106.918,106.918,106.244,106.254,213674.71004158,0
+IWV.US,D,20151112,000000,105.646,105.877,104.665,104.712,317966.97135453,0
+IWV.US,D,20151113,000000,104.453,104.548,103.537,103.585,246199.79295939,0
+IWV.US,D,20151116,000000,103.441,105.06,103.441,105.06,355935.22225529,0
+IWV.US,D,20151117,000000,105.224,105.84,104.741,104.915,186821.19429733,0
+IWV.US,D,20151118,000000,105.27,106.717,105.079,106.629,182427.62441293,0
+IWV.US,D,20151119,000000,106.629,106.736,106.332,106.484,206385.66132743,0
+IWV.US,D,20151120,000000,106.957,107.284,106.708,106.898,367275.24206795,0
+IWV.US,D,20151123,000000,106.918,107.294,106.61,106.839,236129.46501076,0
+IWV.US,D,20151124,000000,106.369,107.314,106.05,107.092,250832.14381576,0
+IWV.US,D,20151125,000000,107.168,107.381,106.957,107.188,174669.31917994,0
+IWV.US,D,20151127,000000,107.215,107.467,107.054,107.324,37270.595191324,0
+IWV.US,D,20151130,000000,107.447,107.574,106.829,106.849,284745.27090544,0
+IWV.US,D,20151201,000000,107.304,107.919,107.092,107.852,637528.58433062,0
+IWV.US,D,20151202,000000,107.777,108.006,106.61,106.756,368771.2567663,0
+IWV.US,D,20151203,000000,107.111,107.111,104.751,105.185,372740.21179183,0
+IWV.US,D,20151204,000000,105.338,107.244,105.338,107.111,1077059.9866972,0
+IWV.US,D,20151207,000000,106.898,106.948,105.83,106.292,249558.29923915,0
+IWV.US,D,20151208,000000,105.318,106.119,104.971,105.656,540669.67849316,0
+IWV.US,D,20151209,000000,105.346,106.465,104.222,104.761,704229.45340728,0
+IWV.US,D,20151210,000000,104.875,105.761,104.674,104.991,295743.73011037,0
+IWV.US,D,20151211,000000,103.893,104.153,102.776,102.98,461843.92693071,0
+IWV.US,D,20151214,000000,103.008,103.393,101.9,103.297,527888.66742351,0
+IWV.US,D,20151215,000000,104.133,104.885,104.123,104.453,528979.79264763,0
+IWV.US,D,20151216,000000,105.079,106.139,104.471,105.956,512429.15675515,0
+IWV.US,D,20151217,000000,106.156,106.166,104.395,104.415,512310.80444731,0
+IWV.US,D,20151218,000000,104.114,104.114,102.631,102.68,368897.91449926,0
+IWV.US,D,20151221,000000,103.345,103.517,102.631,103.393,468212.11163556,0
+IWV.US,D,20151222,000000,103.981,104.538,103.355,104.405,760320.14190302,0
+IWV.US,D,20151223,000000,105.04,105.695,104.885,105.685,658391.81221265,0
+IWV.US,D,20151224,000000,105.636,105.897,105.396,105.531,440029.72787333,0
+IWV.US,D,20151228,000000,105.155,105.28,104.586,105.28,391814.6587403,0
+IWV.US,D,20151229,000000,106.109,106.543,106.003,106.388,716695.89650081,0
+IWV.US,D,20151230,000000,106.254,106.254,105.541,105.589,619656.34766715,0
+IWV.US,D,20151231,000000,105.27,105.589,104.568,104.596,849114.47995647,0
+IWV.US,D,20160104,000000,102.851,102.97,101.852,102.94,836551.48629601,0
+IWV.US,D,20160105,000000,103.209,103.421,102.537,103.19,361529.96424654,0
+IWV.US,D,20160106,000000,101.725,102.438,101.176,101.765,438078.99115008,0
+IWV.US,D,20160107,000000,100.176,101.004,99.135,99.3571,1749059.1997782,0
+IWV.US,D,20160108,000000,100.012,100.194,97.9992,98.2201,828161.96875448,0
+IWV.US,D,20160111,000000,98.6243,98.9033,97.0159,98.1338,678923.86126834,0
+IWV.US,D,20160112,000000,99.0289,99.4538,97.5361,98.847,338246.74312243,0
+IWV.US,D,20160113,000000,99.2976,99.4818,95.9951,96.2166,571164.08497101,0
+IWV.US,D,20160114,000000,96.6304,98.4517,95.5847,97.7377,599513.61541361,0
+IWV.US,D,20160115,000000,95.2388,96.0816,94.4212,95.7378,792403.99911173,0
+IWV.US,D,20160119,000000,96.8718,96.8718,94.6957,95.6328,675263.2451501,0
+IWV.US,D,20160120,000000,94.1022,95.5519,92.017,94.6197,1372610.6156737,0
+IWV.US,D,20160121,000000,94.8632,96.1782,94.1456,95.0289,611017.66737225,0
+IWV.US,D,20160122,000000,96.448,97.1218,96.1684,97.0838,580844.05793936,0
+IWV.US,D,20160125,000000,96.7461,96.8043,95.3987,95.5038,1414883.1531389,0
+IWV.US,D,20160126,000000,95.8794,97.0549,95.7378,96.9298,569286.02071749,0
+IWV.US,D,20160127,000000,96.5918,97.5262,95.3035,95.8053,411893.02394923,0
+IWV.US,D,20160128,000000,96.7269,96.814,95.3796,96.1684,420840.04315143,0
+IWV.US,D,20160129,000000,96.5832,98.6046,96.5633,98.6046,793028.98235142,0
+IWV.US,D,20160201,000000,98.0845,99.0783,97.652,98.6145,828142.24336983,0
+IWV.US,D,20160202,000000,97.7573,97.7769,96.4863,96.7368,516015.02404737,0
+IWV.US,D,20160203,000000,97.3235,97.5078,95.1522,97.2769,479712.01088163,0
+IWV.US,D,20160204,000000,96.9965,98.181,96.7461,97.498,472537.16176277,0
+IWV.US,D,20160205,000000,97.1897,97.1897,95.2388,95.5847,426043.39198426,0
+IWV.US,D,20160208,000000,94.3748,94.4212,92.7499,94.0377,538741.78168897,0
+IWV.US,D,20160209,000000,92.9599,94.686,92.9599,93.9243,722424.56347199,0
+IWV.US,D,20160210,000000,94.3845,95.5424,93.8961,93.9243,415589.97630232,0
+IWV.US,D,20160211,000000,92.5178,93.2586,91.8224,92.7413,1003514.4091499,0
+IWV.US,D,20160212,000000,93.6815,94.5809,93.2778,94.5619,555894.5609021,0
+IWV.US,D,20160216,000000,95.6714,96.2648,95.2004,96.2553,429705.04628064,0
+IWV.US,D,20160217,000000,96.8914,98.1612,96.8914,97.9601,249968.37960407,0
+IWV.US,D,20160218,000000,98.065,98.065,97.3623,97.5751,222713.08892002,0
+IWV.US,D,20160219,000000,97.0741,97.5751,96.6789,97.5652,176828.72970912,0
+IWV.US,D,20160222,000000,98.4124,99.0486,98.4124,98.9893,265672.90031325,0
+IWV.US,D,20160223,000000,98.5573,98.7404,97.7281,97.7865,415999.01848911,0
+IWV.US,D,20160224,000000,96.843,98.4124,96.1976,98.2681,387580.96828932,0
+IWV.US,D,20160225,000000,98.5573,99.4728,98.0943,99.4728,284226.18183592,0
+IWV.US,D,20160226,000000,99.9636,100.002,99.2788,99.3472,198794.50277481,0
+IWV.US,D,20160229,000000,99.3769,99.9158,98.6046,98.6046,757942.71396463,0
+IWV.US,D,20160301,000000,99.3769,100.956,99.2122,100.956,463997.10839107,0
+IWV.US,D,20160302,000000,100.81,101.457,100.551,101.457,452358.09327436,0
+IWV.US,D,20160303,000000,101.388,101.997,101.11,101.967,269515.19760581,0
+IWV.US,D,20160304,000000,102.159,102.861,101.649,102.371,259610.97815943,0
+IWV.US,D,20160307,000000,101.91,102.786,101.765,102.603,308433.38150378,0
+IWV.US,D,20160308,000000,101.947,102.082,101.167,101.216,132911.71807171,0
+IWV.US,D,20160309,000000,101.698,101.92,101.284,101.735,241371.22643473,0
+IWV.US,D,20160310,000000,102.092,102.564,100.687,101.582,888499.844017,0
+IWV.US,D,20160311,000000,102.555,103.479,102.517,103.441,618990.87548002,0
+IWV.US,D,20160314,000000,103.19,103.527,102.95,103.306,231630.00095618,0
+IWV.US,D,20160315,000000,102.68,102.97,102.564,102.95,282495.53887816,0
+IWV.US,D,20160316,000000,102.768,103.825,102.69,103.605,283914.72839422,0
+IWV.US,D,20160317,000000,103.614,104.655,103.326,104.385,523897.91065706,0
+IWV.US,D,20160318,000000,104.674,104.981,104.558,104.895,258481.44034415,0
+IWV.US,D,20160321,000000,104.751,105.107,104.586,104.925,368745.30231283,0
+IWV.US,D,20160322,000000,104.586,105.251,104.395,104.915,206609.90780546,0
+IWV.US,D,20160323,000000,104.731,104.991,104.031,104.067,126056.62781965,0
+IWV.US,D,20160324,000000,103.45,104.067,103.316,104.067,316605.91981426,0
+IWV.US,D,20160328,000000,104.28,104.415,103.845,104.114,149272.36736475,0
+IWV.US,D,20160329,000000,103.961,105.309,103.681,105.299,454560.06910725,0
+IWV.US,D,20160330,000000,105.927,106.119,105.484,105.705,208392.45967018,0
+IWV.US,D,20160331,000000,105.734,105.966,105.465,105.569,197039.98171984,0
+IWV.US,D,20160401,000000,105.001,106.322,104.731,106.195,279991.4532068,0
+IWV.US,D,20160404,000000,106.139,106.283,105.656,105.81,175055.52144765,0
+IWV.US,D,20160405,000000,105.011,105.234,104.606,104.712,178249.99558146,0
+IWV.US,D,20160406,000000,104.761,105.946,104.646,105.946,201328.69561219,0
+IWV.US,D,20160407,000000,105.242,105.465,104.212,104.596,185470.52453844,0
+IWV.US,D,20160408,000000,105.338,105.598,104.616,104.905,233585.92857012,0
+IWV.US,D,20160411,000000,105.366,105.761,104.636,104.692,239910.50979311,0
+IWV.US,D,20160412,000000,104.712,105.82,104.491,105.666,162183.15070177,0
+IWV.US,D,20160413,000000,106.254,106.938,106.175,106.908,146342.62865639,0
+IWV.US,D,20160414,000000,106.918,107.149,106.678,106.878,139196.84852542,0
+IWV.US,D,20160415,000000,106.888,106.948,106.619,106.849,129744.23656951,0
+IWV.US,D,20160418,000000,106.503,107.593,106.398,107.593,153492.56149991,0
+IWV.US,D,20160419,000000,107.787,108.084,107.381,107.835,122241.32315871,0
+IWV.US,D,20160420,000000,107.938,108.402,107.621,108.035,266174.3403544,0
+IWV.US,D,20160421,000000,108.016,108.084,107.224,107.41,186704.91834575,0
+IWV.US,D,20160422,000000,107.224,107.659,107.015,107.574,187282.14539105,0
+IWV.US,D,20160425,000000,107.178,107.324,106.82,107.274,172888.8436715,0
+IWV.US,D,20160426,000000,107.564,107.747,107.215,107.611,255931.67483469,0
+IWV.US,D,20160427,000000,107.437,108.064,107.178,107.807,222932.14450735,0
+IWV.US,D,20160428,000000,107.324,108.035,106.61,106.811,117014.09622868,0
+IWV.US,D,20160429,000000,106.533,106.629,105.531,105.83,436945.30062225,0
+IWV.US,D,20160502,000000,106.561,107.111,106.205,107.015,110023.00464042,0
+IWV.US,D,20160503,000000,106.342,106.369,105.541,105.984,297124.50703529,0
+IWV.US,D,20160504,000000,105.426,105.801,105.06,105.376,206643.1295059,0
+IWV.US,D,20160505,000000,105.617,105.867,105.07,105.28,135234.12256873,0
+IWV.US,D,20160506,000000,104.952,105.685,104.712,105.685,371302.33506927,0
+IWV.US,D,20160509,000000,105.666,106.06,105.474,105.82,174181.37545458,0
+IWV.US,D,20160510,000000,106.244,107.073,106.215,107.044,198848.48803803,0
+IWV.US,D,20160511,000000,106.756,107.015,106.07,106.119,141085.29456032,0
+IWV.US,D,20160512,000000,106.474,106.571,105.416,106.003,304701.13109395,0
+IWV.US,D,20160513,000000,105.744,106.129,104.925,105.097,105834.99402755,0
+IWV.US,D,20160516,000000,105.215,106.474,105.215,106.195,258829.23002073,0
+IWV.US,D,20160517,000000,105.946,106.156,104.848,105.195,442577.41702652,0
+IWV.US,D,20160518,000000,105.001,105.936,104.636,105.215,271158.63359991,0
+IWV.US,D,20160519,000000,104.674,105.03,104.049,104.771,174431.57638609,0
+IWV.US,D,20160520,000000,105.155,105.849,105.155,105.636,133427.6926068,0
+IWV.US,D,20160523,000000,105.551,105.761,105.328,105.396,78771.766299213,0
+IWV.US,D,20160524,000000,105.975,107.054,105.966,106.868,74716.642488146,0
+IWV.US,D,20160525,000000,107.159,107.807,107.159,107.621,141955.28784084,0
+IWV.US,D,20160526,000000,107.787,107.871,107.447,107.621,206659.74035614,0
+IWV.US,D,20160527,000000,107.621,108.104,107.621,108.094,116561.45056006,0
+IWV.US,D,20160531,000000,108.256,108.373,107.659,108.094,125745.17437795,0
+IWV.US,D,20160601,000000,107.687,108.373,107.544,108.334,254461.61458981,0
+IWV.US,D,20160602,000000,108.074,108.748,107.807,108.748,118639.8831944,0
+IWV.US,D,20160603,000000,108.468,108.547,107.649,108.363,187016.37178746,0
+IWV.US,D,20160606,000000,108.488,109.171,108.488,108.978,83425.918896503,0
+IWV.US,D,20160607,000000,109.162,109.5,109.037,109.171,131881.84535778,0
+IWV.US,D,20160608,000000,109.269,109.606,109.115,109.518,86590.285864279,0
+IWV.US,D,20160609,000000,109.115,109.403,108.931,109.307,69319.154343308,0
+IWV.US,D,20160610,000000,108.528,108.604,107.88,108.227,89021.699065896,0
+IWV.US,D,20160613,000000,107.777,108.294,107.264,107.324,163074.9457232,0
+IWV.US,D,20160614,000000,107.054,107.447,106.533,107.063,146206.62732017,0
+IWV.US,D,20160615,000000,107.244,107.727,106.888,106.996,297755.71934381,0
+IWV.US,D,20160616,000000,106.523,107.294,105.858,107.274,168120.49147891,0
+IWV.US,D,20160617,000000,107.254,107.254,106.561,106.928,160366.33895845,0
+IWV.US,D,20160620,000000,107.976,108.498,107.593,107.631,257038.3727309,0
+IWV.US,D,20160621,000000,107.899,108.104,107.544,107.889,172557.66484514,0
+IWV.US,D,20160622,000000,108.064,108.402,107.583,107.621,181810.94659835,0
+IWV.US,D,20160623,000000,108.586,109.144,108.354,109.144,158167.47765998,0
+IWV.US,D,20160624,000000,105.175,107.054,104.971,105.087,566329.28937752,0
+IWV.US,D,20160627,000000,104.27,104.28,102.612,103.085,408393.32544255,0
+IWV.US,D,20160628,000000,104.231,104.915,103.951,104.895,184655.55469929,0
+IWV.US,D,20160629,000000,105.849,106.928,105.82,106.773,345365.53062178,0
+IWV.US,D,20160630,000000,107.035,108.344,106.746,108.344,366767.57295796,0
+IWV.US,D,20160701,000000,108.124,108.902,108.124,108.528,285101.36600713,0
+IWV.US,D,20160705,000000,108.114,108.114,107.284,107.707,286933.75042253,0
+IWV.US,D,20160706,000000,107.391,108.373,107.035,108.324,502347.40884699,0
+IWV.US,D,20160707,000000,108.41,108.892,107.871,108.344,119070.7271221,0
+IWV.US,D,20160708,000000,108.988,110.144,108.988,110.04,143709.80889579,0
+IWV.US,D,20160711,000000,110.385,110.837,110.28,110.522,219282.94834865,0
+IWV.US,D,20160712,000000,111.098,111.59,110.991,111.387,746266.32443492,0
+IWV.US,D,20160713,000000,111.821,111.821,111.031,111.368,252801.5677455,0
+IWV.US,D,20160714,000000,111.945,112.14,111.666,111.869,166499.89540388,0
+IWV.US,D,20160715,000000,112.159,112.159,111.503,111.764,136529.76888624,0
+IWV.US,D,20160718,000000,111.802,112.149,111.636,112.041,138598.85791733,0
+IWV.US,D,20160719,000000,111.755,111.964,111.606,111.877,440600.7258498,0
+IWV.US,D,20160720,000000,112.13,112.543,111.917,112.37,149068.8844495,0
+IWV.US,D,20160721,000000,112.272,112.485,111.696,111.964,358887.8008827,0
+IWV.US,D,20160722,000000,111.994,112.534,111.887,112.524,313475.81272507,0
+IWV.US,D,20160725,000000,112.438,112.438,111.887,112.198,102002.04033824,0
+IWV.US,D,20160726,000000,112.14,112.534,111.831,112.33,507820.68399599,0
+IWV.US,D,20160727,000000,112.592,112.621,111.774,112.198,215750.02814151,0
+IWV.US,D,20160728,000000,112.081,112.553,111.869,112.389,183667.20911094,0
+IWV.US,D,20160729,000000,112.198,112.813,112.071,112.602,152343.29830001,0
+IWV.US,D,20160801,000000,112.621,112.843,112.226,112.467,125589.4476571,0
+IWV.US,D,20160802,000000,112.36,112.399,111.167,111.606,143315.30120297,0
+IWV.US,D,20160803,000000,111.552,112.101,111.387,112.101,331131.07015748,0
+IWV.US,D,20160804,000000,112.178,112.38,111.917,112.159,117381.61128988,0
+IWV.US,D,20160805,000000,112.602,113.15,112.485,113.09,121680.70696363,0
+IWV.US,D,20160808,000000,113.199,113.332,112.911,113.025,123525.5495167,0
+IWV.US,D,20160809,000000,113.12,113.401,112.986,113.09,162798.79033822,0
+IWV.US,D,20160810,000000,113.266,113.266,112.631,112.813,146584.52416279,0
+IWV.US,D,20160811,000000,113.14,113.439,113.015,113.295,225835.92876224,0
+IWV.US,D,20160812,000000,113.14,113.352,113.025,113.229,105988.64439212,0
+IWV.US,D,20160815,000000,113.431,113.843,113.431,113.69,155003.1106922,0
+IWV.US,D,20160816,000000,113.439,113.439,112.996,112.996,108742.93099499,0
+IWV.US,D,20160817,000000,112.986,113.18,112.457,113.13,90934.023197998,0
+IWV.US,D,20160818,000000,113.12,113.458,113.09,113.458,71575.115439429,0
+IWV.US,D,20160819,000000,113.1,113.401,112.92,113.304,198387.53694431,0
+IWV.US,D,20160822,000000,113.13,113.401,112.986,113.304,78766.575408518,0
+IWV.US,D,20160823,000000,113.673,113.941,113.584,113.584,206013.99355366,0
+IWV.US,D,20160824,000000,113.564,113.594,112.774,113.005,91635.831619985,0
+IWV.US,D,20160825,000000,112.764,113.247,112.592,113.005,133804.55127127,0
+IWV.US,D,20160826,000000,113.08,113.681,112.198,112.696,90913.259635217,0
+IWV.US,D,20160829,000000,112.524,113.468,112.524,113.332,60112.590606354,0
+IWV.US,D,20160830,000000,113.342,113.448,112.823,113.12,176441.48926327,0
+IWV.US,D,20160831,000000,113.062,113.062,112.38,112.803,135854.95309587,0
+IWV.US,D,20160901,000000,112.813,113.015,112.121,112.813,198222.4666202,0
+IWV.US,D,20160902,000000,113.332,113.614,113.14,113.504,210475.04501708,0
+IWV.US,D,20160906,000000,113.69,113.755,113.189,113.755,68012.088066264,0
+IWV.US,D,20160907,000000,113.718,113.922,113.468,113.863,90400.399634534,0
+IWV.US,D,20160908,000000,113.681,113.824,113.468,113.673,67288.477903356,0
+IWV.US,D,20160909,000000,112.901,112.901,110.77,110.77,152343.29830001,0
+IWV.US,D,20160912,000000,110.29,112.543,110.212,112.35,220187.20150775,0
+IWV.US,D,20160913,000000,111.616,111.666,110.3,110.596,150805.75647609,0
+IWV.US,D,20160914,000000,110.713,111.339,110.31,110.586,121052.60918951,0
+IWV.US,D,20160915,000000,110.577,111.907,110.366,111.745,188705.48761967,0
+IWV.US,D,20160916,000000,111.397,111.656,110.926,111.31,85281.143230956,0
+IWV.US,D,20160919,000000,111.686,112.208,111.243,111.436,123978.19518532,0
+IWV.US,D,20160920,000000,111.937,111.984,111.378,111.378,73618.250017047,0
+IWV.US,D,20160921,000000,111.784,112.745,111.387,112.621,158605.58883466,0
+IWV.US,D,20160922,000000,113.304,113.594,113.209,113.495,125683.92186774,0
+IWV.US,D,20160923,000000,113.314,113.342,112.843,112.871,76807.53326016,0
+IWV.US,D,20160926,000000,112.448,112.524,111.877,111.927,149009.70829556,0
+IWV.US,D,20160927,000000,111.887,112.621,111.666,112.602,115743.3661865,0
+IWV.US,D,20160928,000000,112.774,113.276,112.149,113.199,247795.47275908,0
+IWV.US,D,20160929,000000,113.11,113.295,111.869,112.159,192049.45940551,0
+IWV.US,D,20160930,000000,112.658,113.391,112.448,113.005,101920.02426526,0
+IWV.US,D,20161003,000000,112.754,112.813,112.301,112.621,248693.49684934,0
+IWV.US,D,20161004,000000,112.803,112.901,111.774,112.111,186466.13737378,0
+IWV.US,D,20161005,000000,112.467,112.871,112.467,112.658,191665.33349405,0
+IWV.US,D,20161006,000000,112.534,112.754,112.061,112.621,132472.56871889,0
+IWV.US,D,20161007,000000,112.843,112.862,111.774,112.208,198312.7881183,0
+IWV.US,D,20161010,000000,112.667,113.13,112.667,112.833,380028.22232786,0
+IWV.US,D,20161011,000000,112.621,112.621,110.907,111.339,548276.40971786,0
+IWV.US,D,20161012,000000,111.349,111.793,111.128,111.465,532417.20046597,0
+IWV.US,D,20161013,000000,110.77,111.359,110.135,111.079,356471.96035317,0
+IWV.US,D,20161014,000000,111.636,111.945,111.041,111.041,398097.71283773,0
+IWV.US,D,20161017,000000,111.128,111.195,110.636,110.77,283396.67750284,0
+IWV.US,D,20161018,000000,111.616,111.656,111.253,111.397,167456.05746993,0
+IWV.US,D,20161019,000000,111.59,111.955,111.339,111.764,404334.04891891,0
+IWV.US,D,20161020,000000,111.59,111.887,111.108,111.523,374179.12669253,0
+IWV.US,D,20161021,000000,111.041,111.59,110.907,111.552,235470.22189247,0
+IWV.US,D,20161024,000000,112.071,112.32,111.851,112.051,224246.47803137,0
+IWV.US,D,20161025,000000,111.984,112.031,111.503,111.552,154568.11405196,0
+IWV.US,D,20161026,000000,111.118,111.626,110.926,111.262,287259.73835818,0
+IWV.US,D,20161027,000000,111.725,111.784,110.78,110.867,182494.06781383,0
+IWV.US,D,20161028,000000,110.867,111.281,110.222,110.512,332013.52157566,0
+IWV.US,D,20161031,000000,110.704,110.867,110.472,110.559,421760.90716075,0
+IWV.US,D,20161101,000000,110.753,110.753,109.057,109.749,589230.46094648,0
+IWV.US,D,20161102,000000,109.537,109.703,108.892,108.94,204342.5267498,0
+IWV.US,D,20161103,000000,109.134,109.289,108.354,108.528,242178.9290269,0
+IWV.US,D,20161104,000000,108.528,109.191,108.42,108.488,425659.26607281,0
+IWV.US,D,20161107,000000,109.961,110.867,109.768,110.837,213890.6510945,0
+IWV.US,D,20161108,000000,110.606,111.676,110.434,111.339,384010.67366919,0
+IWV.US,D,20161109,000000,110.366,113.062,110.232,112.783,488380.79834256,0
+IWV.US,D,20161110,000000,113.323,113.824,112.272,113.035,367950.05785833,0
+IWV.US,D,20161111,000000,112.716,113.276,112.448,113.15,123632.48186502,0
+IWV.US,D,20161114,000000,113.524,113.795,113.025,113.458,259323.40281492,0
+IWV.US,D,20161115,000000,113.718,114.343,113.495,114.305,255327.45515778,0
+IWV.US,D,20161116,000000,114.095,114.296,113.883,114.172,340088.47114107,0
+IWV.US,D,20161117,000000,114.181,114.836,114.181,114.74,132143.46624881,0
+IWV.US,D,20161118,000000,114.923,114.923,114.471,114.555,154176.72089354,0
+IWV.US,D,20161121,000000,114.951,115.403,114.904,115.403,167565.06617453,0
+IWV.US,D,20161122,000000,115.626,115.817,115.251,115.683,295214.25925946,0
+IWV.US,D,20161123,000000,115.385,115.914,115.29,115.904,334530.06538468,0
+IWV.US,D,20161125,000000,116.106,116.3,116.059,116.3,64576.7566042,0
+IWV.US,D,20161128,000000,116.183,116.203,115.568,115.636,182134.85817772,0
+IWV.US,D,20161129,000000,115.636,116.126,115.452,115.836,247501.66834573,0
+IWV.US,D,20161130,000000,116.32,116.35,115.539,115.587,375937.80046005,0
+IWV.US,D,20161201,000000,115.742,115.836,114.886,115.086,645848.54393685,0
+IWV.US,D,20161202,000000,115.056,115.452,114.971,115.183,347375.44349895,0
+IWV.US,D,20161205,000000,115.558,116.136,115.558,115.875,578698.14372598,0
+IWV.US,D,20161206,000000,116.126,116.522,115.827,116.512,484723.29675875,0
+IWV.US,D,20161207,000000,116.414,118.016,116.3,117.947,605050.21942908,0
+IWV.US,D,20161208,000000,118.026,118.689,117.822,118.429,434114.18883712,0
+IWV.US,D,20161209,000000,118.544,118.998,118.544,118.959,444916.43237376,0
+IWV.US,D,20161212,000000,118.89,119.218,118.448,118.709,357165.46335005,0
+IWV.US,D,20161213,000000,119.026,119.672,119.018,119.401,3025223.0663357,0
+IWV.US,D,20161214,000000,119.209,119.595,118.138,118.314,594558.391156,0
+IWV.US,D,20161215,000000,118.458,119.42,118.371,118.823,703832.86935817,0
+IWV.US,D,20161216,000000,119.095,119.218,118.458,118.709,256856.69155657,0
+IWV.US,D,20161219,000000,118.775,119.15,118.679,118.929,339523.70223344,0
+IWV.US,D,20161220,000000,119.304,119.555,119.18,119.469,351408.7655691,0
+IWV.US,D,20161221,000000,119.449,119.575,119.111,119.131,316589.30896403,0
+IWV.US,D,20161222,000000,119.055,119.055,118.534,118.709,546758.59327859,0
+IWV.US,D,20161223,000000,118.785,119.008,118.729,118.988,170658.83702885,0
+IWV.US,D,20161227,000000,119.17,119.585,119.17,119.258,506933.0416871,0
+IWV.US,D,20161228,000000,119.479,119.555,118.226,118.246,216124.8104497,0
+IWV.US,D,20161229,000000,118.391,118.591,118.036,118.265,302021.59331711,0
+IWV.US,D,20161230,000000,118.562,118.572,117.504,117.803,772806.31038119,0
+IWV.US,D,20170103,000000,118.591,119.095,118.026,118.641,470784.71706408,0
+IWV.US,D,20170104,000000,118.998,119.739,118.998,119.595,140522.60200896,0
+IWV.US,D,20170105,000000,119.526,119.622,118.949,119.401,185845.30684663,0
+IWV.US,D,20170106,000000,119.565,120.047,119.189,119.824,891179.38179386,0
+IWV.US,D,20170109,000000,119.565,119.912,119.287,119.353,245599.72599503,0
+IWV.US,D,20170110,000000,119.363,119.922,119.189,119.469,137141.25581013,0
+IWV.US,D,20170111,000000,119.479,119.786,119.055,119.776,227076.55163837,0
+IWV.US,D,20170112,000000,119.555,119.555,118.544,119.479,235949.8601927,0
+IWV.US,D,20170113,000000,119.565,119.951,119.565,119.767,149987.67210254,0
+IWV.US,D,20170117,000000,119.363,119.595,119.008,119.268,374082.5761256,0
+IWV.US,D,20170118,000000,119.439,119.555,119.055,119.499,299751.09772704,0
+IWV.US,D,20170119,000000,119.662,119.701,118.749,119.018,380383.27925139,0
+IWV.US,D,20170120,000000,119.517,119.786,119.16,119.508,292115.29751444,0
+IWV.US,D,20170123,000000,119.324,119.499,118.641,119.189,741251.92402339,0
+IWV.US,D,20170124,000000,119.314,120.268,119.314,120.008,220582.74737872,0
+IWV.US,D,20170125,000000,120.682,121.088,120.614,121.039,263214.49448002,0
+IWV.US,D,20170126,000000,121.049,121.183,120.799,120.893,268836.22910289,0
+IWV.US,D,20170127,000000,120.932,121.108,120.567,120.692,318096.74362191,0
+IWV.US,D,20170130,000000,120.268,120.268,119.18,119.872,425884.55072899,0
+IWV.US,D,20170131,000000,119.604,119.961,119.278,119.941,287705.11677982,0
+IWV.US,D,20170201,000000,120.365,120.587,119.612,119.971,434393.45875652,0
+IWV.US,D,20170202,000000,119.749,120.201,119.585,120.001,213121.36109348,0
+IWV.US,D,20170203,000000,120.557,121.039,120.489,120.989,212386.33097104,0
+IWV.US,D,20170206,000000,120.828,120.961,120.499,120.692,175865.30039611,0
+IWV.US,D,20170207,000000,120.942,121.049,120.499,120.672,114852.6093432,0
+IWV.US,D,20170208,000000,120.538,120.838,120.221,120.78,113216.44059609,0
+IWV.US,D,20170209,000000,121.029,121.761,120.942,121.598,152040.15028341,0
+IWV.US,D,20170210,000000,121.858,122.232,121.751,122.049,172862.88921801,0
+IWV.US,D,20170213,000000,122.453,122.898,122.379,122.726,168721.59662141,0
+IWV.US,D,20170214,000000,122.677,123.224,122.416,123.224,139406.56050949,0
+IWV.US,D,20170215,000000,123.121,123.936,123.072,123.796,144896.44650872,0
+IWV.US,D,20170216,000000,123.824,123.928,123.254,123.706,170132.48071235,0
+IWV.US,D,20170217,000000,123.371,123.864,123.302,123.854,503887.02702718,0
+IWV.US,D,20170221,000000,124.181,124.709,124.024,124.651,369643.3264031,0
+IWV.US,D,20170222,000000,124.478,124.631,124.305,124.468,157898.58952198,0
+IWV.US,D,20170223,000000,124.757,124.844,123.936,124.43,274372.83311836,0
+IWV.US,D,20170224,000000,123.854,124.585,123.834,124.585,206226.82007214,0
+IWV.US,D,20170227,000000,124.575,124.968,124.332,124.931,151123.43898664,0
+IWV.US,D,20170228,000000,124.641,124.69,124.171,124.371,297358.09711657,0
+IWV.US,D,20170301,000000,125.422,126.355,125.422,126.105,197330.67159877,0
+IWV.US,D,20170302,000000,125.971,126.047,125.229,125.268,261201.46706843,0
+IWV.US,D,20170303,000000,125.278,125.431,124.94,125.353,205112.85492896,0
+IWV.US,D,20170306,000000,124.766,125.085,124.536,124.911,509945.83464659,0
+IWV.US,D,20170307,000000,124.709,124.891,124.324,124.448,139394.10237183,0
+IWV.US,D,20170308,000000,124.546,124.766,124.083,124.131,128785.99814718,0
+IWV.US,D,20170309,000000,124.2,124.478,123.668,124.121,553107.05259879,0
+IWV.US,D,20170310,000000,124.816,124.816,124.054,124.585,188888.20697215,0
+IWV.US,D,20170313,000000,124.555,124.727,124.448,124.69,490046.03607757,0
+IWV.US,D,20170314,000000,124.43,124.43,123.824,124.245,221122.60001101,0
+IWV.US,D,20170315,000000,124.585,125.673,124.498,125.383,451004.30898106,0
+IWV.US,D,20170316,000000,125.547,125.614,125.047,125.268,383661.84581448,0
+IWV.US,D,20170317,000000,125.441,125.528,125.076,125.151,676066.79502971,0
+IWV.US,D,20170320,000000,125.095,125.19,124.641,124.872,131536.13203748,0
+IWV.US,D,20170321,000000,125.317,125.373,123.033,123.131,479729.65991,0
+IWV.US,D,20170322,000000,123.043,123.448,122.687,123.371,237073.16893914,0
+IWV.US,D,20170323,000000,123.168,123.976,123.082,123.292,324546.94439973,0
+IWV.US,D,20170324,000000,123.505,123.844,122.762,123.292,322954.37913445,0
+IWV.US,D,20170327,000000,122.242,123.321,121.954,123.131,487858.59473863,0
+IWV.US,D,20170328,000000,123.043,124.285,122.907,124.015,449349.45302744,0
+IWV.US,D,20170329,000000,123.946,124.342,123.776,124.219,296216.10116363,0
+IWV.US,D,20170330,000000,124.245,124.747,124.131,124.66,180196.57959214,0
+IWV.US,D,20170331,000000,124.546,124.872,124.38,124.458,540402.86671143,0
+IWV.US,D,20170403,000000,124.478,124.641,123.448,124.171,342531.30430223,0
+IWV.US,D,20170404,000000,123.976,124.209,123.776,124.181,202376.21735447,0
+IWV.US,D,20170405,000000,124.621,125.105,123.562,123.678,301965.5316976,0
+IWV.US,D,20170406,000000,123.814,124.342,123.525,124.102,161078.52916183,0
+IWV.US,D,20170407,000000,123.985,124.371,123.736,123.995,119701.93943064,0
+IWV.US,D,20170410,000000,124.131,124.611,123.844,124.083,96144.63927781,0
+IWV.US,D,20170411,000000,123.928,124.131,123.168,124.121,124691.42356683,0
+IWV.US,D,20170412,000000,123.946,124.044,123.381,123.448,177833.68614771,0
+IWV.US,D,20170413,000000,123.254,123.619,122.57,122.57,146118.38217835,0
+IWV.US,D,20170417,000000,122.907,123.696,122.753,123.696,364995.40287464,0
+IWV.US,D,20170418,000000,123.254,123.619,122.926,123.409,191894.77086279,0
+IWV.US,D,20170419,000000,123.766,123.995,123.168,123.312,124140.15097501,0
+IWV.US,D,20170420,000000,123.658,124.526,123.552,124.285,106338.51042498,0
+IWV.US,D,20170421,000000,124.171,124.265,123.706,123.919,111537.70654526,0
+IWV.US,D,20170424,000000,125.238,125.422,124.997,125.258,175077.32318857,0
+IWV.US,D,20170425,000000,125.758,126.26,125.692,126.029,135399.19289283,0
+IWV.US,D,20170426,000000,126.115,126.626,125.914,126.096,118004.51817331,0
+IWV.US,D,20170427,000000,126.212,126.345,125.816,126.144,304626.38226795,0
+IWV.US,D,20170428,000000,126.375,126.375,125.663,125.738,194798.55511767,0
+IWV.US,D,20170501,000000,126.047,126.345,125.758,126.047,117642.19400279,0
+IWV.US,D,20170502,000000,126.192,126.251,125.816,126.038,121121.12894669,0
+IWV.US,D,20170503,000000,125.807,125.922,125.441,125.836,256198.48661642,0
+IWV.US,D,20170504,000000,125.932,126.009,125.325,125.846,106926.11925168,0
+IWV.US,D,20170505,000000,126.076,126.481,125.866,126.481,207962.65392062,0
+IWV.US,D,20170508,000000,126.5,126.53,126.086,126.355,159709.17219645,0
+IWV.US,D,20170509,000000,126.578,126.635,126.038,126.26,187219.85470272,0
+IWV.US,D,20170510,000000,126.318,126.558,126.125,126.52,104337.94115107,0
+IWV.US,D,20170511,000000,126.222,126.289,125.538,126.212,121519.78935208,0
+IWV.US,D,20170512,000000,126.076,126.076,125.787,125.932,124524.27688645,0
+IWV.US,D,20170515,000000,126.26,126.778,126.047,126.665,149935.76319559,0
+IWV.US,D,20170516,000000,126.827,127.019,126.289,126.539,143178.26168861,0
+IWV.US,D,20170517,000000,125.47,125.692,124.191,124.219,291825.64581366,0
+IWV.US,D,20170518,000000,124.121,125.151,123.889,124.631,152296.58028374,0
+IWV.US,D,20170519,000000,125.037,125.914,124.978,125.518,106504.61892723,0
+IWV.US,D,20170522,000000,125.777,126.251,125.777,126.154,174058.87043418,0
+IWV.US,D,20170523,000000,126.385,126.558,126.174,126.413,1050023.7516005,0
+IWV.US,D,20170524,000000,126.578,126.798,126.413,126.741,186974.8446619,0
+IWV.US,D,20170525,000000,127.088,127.427,126.983,127.25,85293.601368625,0
+IWV.US,D,20170526,000000,127.205,127.328,127.098,127.25,163662.55454989,0
+IWV.US,D,20170530,000000,127.069,127.259,126.954,127.069,125204.28356751,0
+IWV.US,D,20170531,000000,127.259,127.288,126.471,127.001,213714.16081086,0
+IWV.US,D,20170601,000000,127.298,128.188,127.146,128.158,125563.49320362,0
+IWV.US,D,20170602,000000,128.059,128.802,128.059,128.631,168610.51156053,0
+IWV.US,D,20170605,000000,128.514,128.668,128.408,128.465,142360.17731505,0
+IWV.US,D,20170606,000000,128.158,128.456,127.906,128.089,100456.19308922,0
+IWV.US,D,20170607,000000,128.319,128.418,127.916,128.281,113056.56116267,0
+IWV.US,D,20170608,000000,128.358,128.724,128.129,128.484,139179.19949706,0
+IWV.US,D,20170609,000000,128.705,129.178,127.616,128.398,165488.70989645,0
+IWV.US,D,20170612,000000,128.245,128.408,127.849,128.309,95550.801382282,0
+IWV.US,D,20170613,000000,128.631,129.026,128.543,129.016,195106.89402495,0
+IWV.US,D,20170614,000000,129.178,129.178,128.3,128.782,71226.287584713,0
+IWV.US,D,20170615,000000,127.926,128.514,127.773,128.494,188712.75486664,0
+IWV.US,D,20170616,000000,128.533,128.533,127.936,128.494,123398.89178374,0
+IWV.US,D,20170619,000000,128.986,129.563,128.929,129.534,89846.012508291,0
+IWV.US,D,20170620,000000,129.41,129.41,128.582,128.582,87819.488780896,0
+IWV.US,D,20170621,000000,128.812,128.967,128.264,128.504,160863.62628706,0
+IWV.US,D,20170622,000000,128.592,128.86,128.348,128.484,171325.3473941,0
+IWV.US,D,20170623,000000,128.523,128.939,128.348,128.743,190641.68984898,0
+IWV.US,D,20170626,000000,129.108,129.448,128.734,128.89,62912.557047328,0
+IWV.US,D,20170627,000000,128.812,128.949,127.792,127.849,158932.61494845,0
+IWV.US,D,20170628,000000,128.408,129.168,128.329,129.035,102939.51519779,0
+IWV.US,D,20170629,000000,129.138,129.295,127.185,127.964,125808.50324443,0
+IWV.US,D,20170630,000000,128.523,128.611,128.021,128.119,302528.22424895,0
+IWV.US,D,20170703,000000,128.677,128.996,128.484,128.484,124107.96745269,0
+IWV.US,D,20170705,000000,128.658,128.714,128.158,128.611,90668.249594405,0
+IWV.US,D,20170706,000000,128.198,128.668,127.269,127.397,159784.95920061,0
+IWV.US,D,20170707,000000,127.675,128.319,127.588,128.235,83737.372338213,0
+IWV.US,D,20170710,000000,128.208,128.523,128.012,128.319,96484.123529274,0
+IWV.US,D,20170711,000000,128.3,128.446,127.549,128.272,126853.94863044,0
+IWV.US,D,20170712,000000,128.977,129.341,128.909,129.257,68669.254828272,0
+IWV.US,D,20170713,000000,129.42,129.534,129.062,129.466,1291627.5299384,0
+IWV.US,D,20170714,000000,129.543,130.246,129.43,129.967,102912.52256617,0
+IWV.US,D,20170717,000000,129.987,130.199,129.872,130.026,220397.95166997,0
+IWV.US,D,20170718,000000,129.707,130.046,129.573,130.026,157401.30219337,0
+IWV.US,D,20170719,000000,130.286,130.796,130.266,130.796,213859.50575033,0
+IWV.US,D,20170720,000000,130.979,131.036,130.594,130.864,227756.55831944,0
+IWV.US,D,20170721,000000,130.557,130.806,130.411,130.709,154969.88899177,0
+IWV.US,D,20170724,000000,130.69,130.796,130.479,130.739,171346.11095689,0
+IWV.US,D,20170725,000000,131.22,131.366,130.962,131.162,157590.25061467,0
+IWV.US,D,20170726,000000,131.401,131.401,130.933,131.075,72892.563497863,0
+IWV.US,D,20170727,000000,131.401,131.421,130.064,130.845,162399.09175469,0
+IWV.US,D,20170728,000000,130.479,130.815,130.296,130.671,206343.09602373,0
+IWV.US,D,20170731,000000,130.933,131.008,130.459,130.584,99166.775840538,0
+IWV.US,D,20170801,000000,130.913,130.962,130.584,130.796,111153.58063382,0
+IWV.US,D,20170802,000000,131.017,131.017,130.18,130.709,99668.215881691,0
+IWV.US,D,20170803,000000,130.699,130.699,130.334,130.489,132179.80248368,0
+IWV.US,D,20170804,000000,130.709,130.864,130.519,130.709,458135.55461808,0
+IWV.US,D,20170807,000000,130.739,130.97,130.699,130.97,91215.369473675,0
+IWV.US,D,20170808,000000,130.786,131.538,130.43,130.632,65121.800127192,0
+IWV.US,D,20170809,000000,130.18,130.499,130.016,130.459,92134.157126721,0
+IWV.US,D,20170810,000000,129.957,130.133,128.543,128.573,277213.28850675,0
+IWV.US,D,20170811,000000,128.543,129.09,128.543,128.812,202880.77193005,0
+IWV.US,D,20170814,000000,129.613,130.218,129.515,130.114,108070.19156089,0
+IWV.US,D,20170815,000000,130.382,130.547,129.862,129.997,107858.40322053,0
+IWV.US,D,20170816,000000,130.315,130.604,130.064,130.237,117937.03659428,0
+IWV.US,D,20170817,000000,129.852,130.104,128.198,128.198,195860.6113539,0
+IWV.US,D,20170818,000000,128.012,128.705,127.655,127.946,193931.67637157,0
+IWV.US,D,20170821,000000,127.936,128.227,127.52,128.099,221633.38365542,0
+IWV.US,D,20170822,000000,128.428,129.524,128.428,129.39,89336.267042024,0
+IWV.US,D,20170823,000000,128.909,129.277,128.812,129.026,129080.84073867,0
+IWV.US,D,20170824,000000,129.237,129.41,128.724,128.802,161912.18620747,0
+IWV.US,D,20170825,000000,129.295,129.633,129.006,129.099,81378.631606328,0
+IWV.US,D,20170828,000000,129.332,129.4,128.86,129.158,94419.187210735,0
+IWV.US,D,20170829,000000,128.329,129.41,128.281,129.227,83824.579301893,0
+IWV.US,D,20170830,000000,129.295,130.016,129.148,129.911,127935.73025132,0
+IWV.US,D,20170831,000000,130.124,130.913,130.124,130.709,126103.34583592,0
+IWV.US,D,20170901,000000,130.962,131.269,130.913,131.066,134758.63698104,0
+IWV.US,D,20170905,000000,130.719,130.854,129.476,130.084,165677.65831775,0
+IWV.US,D,20170906,000000,130.509,130.651,130.133,130.469,89079.837041682,0
+IWV.US,D,20170907,000000,130.661,130.661,130.124,130.362,225598.18596839,0
+IWV.US,D,20170908,000000,130.218,130.529,130.074,130.276,220877.5899702,0
+IWV.US,D,20170911,000000,131.026,131.751,131.026,131.654,105122.80382418,0
+IWV.US,D,20170912,000000,131.835,132.135,131.807,132.135,203525.48055439,0
+IWV.US,D,20170913,000000,132.077,132.25,131.913,132.24,141733.11771907,0
+IWV.US,D,20170914,000000,131.993,132.319,131.903,132.183,104550.76766957,0
+IWV.US,D,20170915,000000,132.095,132.462,131.826,132.415,150393.5997549,0
+IWV.US,D,20170918,000000,132.571,132.926,132.571,132.782,138704.75208752,0
+IWV.US,D,20170919,000000,132.906,132.916,132.713,132.856,82954.586021382,0
+IWV.US,D,20170920,000000,132.936,133.042,132.442,133.002,141711.31597816,0
+IWV.US,D,20170921,000000,132.876,132.946,132.578,132.693,71129.737017782,0
+IWV.US,D,20170922,000000,132.502,132.829,132.29,132.762,104266.30685947,0
+IWV.US,D,20170925,000000,132.606,132.856,132.095,132.542,120474.34396607,0
+IWV.US,D,20170926,000000,132.732,132.876,132.502,132.578,115588.67764378,0
+IWV.US,D,20170927,000000,133.052,133.542,132.616,133.292,92114.431742079,0
+IWV.US,D,20170928,000000,133.255,133.542,132.926,133.493,107367.34496077,0
+IWV.US,D,20170929,000000,133.58,133.995,133.445,133.945,397976.24599547,0
+IWV.US,D,20171002,000000,134.138,134.631,134.015,134.631,214452.30546772,0
+IWV.US,D,20171003,000000,134.747,134.93,134.466,134.92,216988.57466138,0
+IWV.US,D,20171004,000000,134.92,135.227,134.747,135.035,103450.29884219,0
+IWV.US,D,20171005,000000,135.344,135.803,135.208,135.767,126344.20316418,0
+IWV.US,D,20171006,000000,135.429,135.681,135.372,135.643,67642.496648767,0
+IWV.US,D,20171009,000000,135.803,135.803,135.236,135.381,102940.55337593,0
+IWV.US,D,20171010,000000,135.603,135.941,135.409,135.71,88848.323316678,0
+IWV.US,D,20171011,000000,135.603,135.911,135.574,135.892,1023994.5492986,0
+IWV.US,D,20171012,000000,135.653,135.931,135.593,135.691,152572.73566873,0
+IWV.US,D,20171013,000000,135.969,136.046,135.747,135.813,175924.47655002,0
+IWV.US,D,20171016,000000,135.941,136.133,135.767,135.96,137894.97313907,0
+IWV.US,D,20171017,000000,135.969,136.076,135.843,136.026,172651.10087764,0
+IWV.US,D,20171018,000000,136.305,136.365,136.095,136.209,191533.48487041,0
+IWV.US,D,20171019,000000,135.718,136.247,135.4,136.247,253724.5081111,0
+IWV.US,D,20171020,000000,136.837,136.94,136.585,136.922,60476.991133154,0
+IWV.US,D,20171023,000000,137.126,137.192,136.295,136.325,323551.3315644,0
+IWV.US,D,20171024,000000,136.556,136.72,136.442,136.536,75910.547348035,0
+IWV.US,D,20171025,000000,136.489,136.489,135.142,135.833,312830.0659226,0
+IWV.US,D,20171026,000000,136.114,136.404,136.026,136.036,203217.1416471,0
+IWV.US,D,20171027,000000,136.442,137.192,136.267,137.146,166650.43123403,0
+IWV.US,D,20171030,000000,136.74,137.048,136.365,136.546,260760.24135934,0
+IWV.US,D,20171031,000000,136.866,137.028,136.623,136.856,237902.67327222,0
+IWV.US,D,20171101,000000,137.192,137.499,136.662,136.94,265585.69334957,0
+IWV.US,D,20171102,000000,136.874,137.076,136.325,136.979,151669.52068777,0
+IWV.US,D,20171103,000000,137.086,137.395,136.827,137.355,211871.39461408,0
+IWV.US,D,20171106,000000,137.307,137.7,137.307,137.618,244180.53647897,0
+IWV.US,D,20171107,000000,137.375,137.549,137.076,137.335,230556.52476042,0
+IWV.US,D,20171108,000000,137.335,137.647,137.086,137.579,182156.65991864,0
+IWV.US,D,20171109,000000,136.827,137.241,136.133,137.076,251364.72920108,0
+IWV.US,D,20171110,000000,136.827,137.155,136.613,137.067,220897.31535484,0
+IWV.US,D,20171113,000000,136.69,137.287,136.546,137.155,116317.47869738,0
+IWV.US,D,20171114,000000,136.672,136.93,136.285,136.856,267889.41064009,0
+IWV.US,D,20171115,000000,136.247,136.556,135.633,136.162,200267.6775541,0
+IWV.US,D,20171116,000000,136.74,137.638,136.74,137.405,215845.54053031,0
+IWV.US,D,20171117,000000,137.155,137.424,137.126,137.192,289408.76710598,0
+IWV.US,D,20171120,000000,137.317,137.579,137.192,137.509,176246.31177312,0
+IWV.US,D,20171121,000000,137.953,138.52,137.953,138.434,195870.99313529,0
+IWV.US,D,20171122,000000,138.501,138.609,138.252,138.35,1099719.2627598,0
+IWV.US,D,20171124,000000,138.677,138.714,138.559,138.685,95564.29769809,0
+IWV.US,D,20171127,000000,138.705,138.877,138.444,138.511,113127.15727613,0
+IWV.US,D,20171128,000000,138.801,139.977,138.714,139.937,241872.66647589,0
+IWV.US,D,20171129,000000,140.062,140.429,139.638,139.918,202477.9588121,0
+IWV.US,D,20171130,000000,140.381,141.537,140.371,140.92,304732.27643812,0
+IWV.US,D,20171201,000000,140.969,141.112,138.618,140.659,442465.29378751,0
+IWV.US,D,20171204,000000,141.729,142.036,140.429,140.458,816753.42918464,0
+IWV.US,D,20171205,000000,140.506,140.95,139.832,139.898,304889.04133712,0
+IWV.US,D,20171206,000000,139.774,140.062,139.523,139.823,282473.73713723,0
+IWV.US,D,20171207,000000,139.707,140.516,139.697,140.352,182565.70210543,0
+IWV.US,D,20171208,000000,140.822,141.132,140.679,141.073,291127.99010423,0
+IWV.US,D,20171211,000000,141.248,141.44,141.092,141.44,317143.69609028,0
+IWV.US,D,20171212,000000,141.662,141.894,141.47,141.594,214394.16749193,0
+IWV.US,D,20171213,000000,141.825,142.105,141.576,141.594,367237.86765495,0
+IWV.US,D,20171214,000000,141.815,141.894,140.881,140.93,212098.75562653,0
+IWV.US,D,20171215,000000,141.537,142.519,141.372,142.172,465581.36823124,0
+IWV.US,D,20171218,000000,143.01,143.396,142.97,143.183,450607.72493195,0
+IWV.US,D,20171219,000000,143.25,143.464,142.547,142.587,265969.81926101,0
+IWV.US,D,20171220,000000,143.25,143.367,142.384,142.577,217803.54450053,0
+IWV.US,D,20171221,000000,142.885,143.289,142.703,142.894,341547.11142642,0
+IWV.US,D,20171222,000000,142.923,142.923,142.557,142.847,296404.01140679,0
+IWV.US,D,20171226,000000,142.587,142.827,142.567,142.703,227056.82625373,0
+IWV.US,D,20171227,000000,142.693,143.03,142.643,142.78,340750.82879378,0
+IWV.US,D,20171228,000000,143.137,143.183,142.856,143.147,1563324.9779924,0
+IWV.US,D,20171229,000000,143.51,143.51,142.481,142.509,561803.87086947,0
+IWV.US,D,20180102,000000,143,143.606,142.807,143.606,454159.33234558,0
+IWV.US,D,20180103,000000,143.693,144.444,143.693,144.349,275440.08024528,0
+IWV.US,D,20180104,000000,144.781,145.196,144.771,144.957,424390.61238692,0
+IWV.US,D,20180105,000000,145.525,145.861,145.146,145.785,284130.66944714,0
+IWV.US,D,20180108,000000,145.795,146.18,145.525,146.084,879740.73505798,0
+IWV.US,D,20180109,000000,146.334,146.757,146.14,146.324,284026.85163323,0
+IWV.US,D,20180110,000000,146.025,146.237,145.495,146.11,172790.21674828,0
+IWV.US,D,20180111,000000,146.478,147.327,146.409,147.327,481912.94853638,0
+IWV.US,D,20180112,000000,147.585,148.336,147.439,148.24,449178.1536345,0
+IWV.US,D,20180116,000000,148.905,149.3,147.169,147.595,864159.75754735,0
+IWV.US,D,20180117,000000,148.203,149.156,147.769,148.905,375998.01479213,0
+IWV.US,D,20180118,000000,148.838,149.04,148.424,148.616,325794.83452285,0
+IWV.US,D,20180119,000000,148.982,149.455,148.712,149.455,298119.08169248,0
+IWV.US,D,20180122,000000,149.367,150.64,149.262,150.64,404084.88616555,0
+IWV.US,D,20180123,000000,150.791,151.122,150.484,150.995,305213.99109465,0
+IWV.US,D,20180124,000000,151.363,151.679,150.166,150.821,399145.23458003,0
+IWV.US,D,20180125,000000,151.382,151.382,150.419,150.87,312237.2662052,0
+IWV.US,D,20180126,000000,151.305,152.451,151.168,152.423,257311.41358147,0
+IWV.US,D,20180129,000000,152.085,152.364,151.333,151.41,419926.44638907,0
+IWV.US,D,20180130,000000,150.224,150.659,149.658,149.878,656584.34407259,0
+IWV.US,D,20180131,000000,150.524,150.764,149.271,149.898,391678.65740409,0
+IWV.US,D,20180201,000000,149.377,150.533,149.338,149.839,256710.30843896,0
+IWV.US,D,20180202,000000,148.905,149.069,146.586,146.64,558469.2426869,0
+IWV.US,D,20180205,000000,145.428,146.786,139.542,140.871,970144.24922693,0
+IWV.US,D,20180206,000000,138.396,143.53,137.628,143.221,917318.63097845,0
+IWV.US,D,20180207,000000,142.807,144.743,142.529,142.529,540114.25318877,0
+IWV.US,D,20180208,000000,142.787,142.847,137.365,137.365,975555.23368757,0
+IWV.US,D,20180209,000000,138.955,140.293,134.862,139.291,1115881.6200283,0
+IWV.US,D,20180212,000000,140.468,142.046,139.398,141.2,700851.22174286,0
+IWV.US,D,20180213,000000,140.669,141.894,140.332,141.612,270243.9986594,0
+IWV.US,D,20180214,000000,140.785,143.792,140.785,143.626,292858.63306199,0
+IWV.US,D,20180215,000000,144.562,145.388,143.174,145.388,409060.87398594,0
+IWV.US,D,20180216,000000,144.918,146.594,144.918,145.505,585777.48045604,0
+IWV.US,D,20180220,000000,144.571,145.775,144.571,144.571,300930.46809298,0
+IWV.US,D,20180221,000000,144.733,146.316,143.859,143.859,349301.26394686,0
+IWV.US,D,20180222,000000,144.416,145.408,143.693,143.981,338310.0719889,0
+IWV.US,D,20180223,000000,144.752,146.266,144.454,146.266,249652.77344982,0
+IWV.US,D,20180226,000000,146.814,147.875,146.488,147.806,220647.11442334,0
+IWV.US,D,20180227,000000,147.922,148.287,145.928,145.928,238706.22315183,0
+IWV.US,D,20180228,000000,146.517,146.786,144.339,144.339,555359.89916049,0
+IWV.US,D,20180301,000000,144.377,145.266,141.632,142.596,454190.47768975,0
+IWV.US,D,20180302,000000,141.518,143.772,141.162,143.55,252586.66487072,0
+IWV.US,D,20180305,000000,142.723,145.505,142.723,145.146,271163.8244906,0
+IWV.US,D,20180306,000000,145.61,146.035,144.696,145.639,255381.44042101,0
+IWV.US,D,20180307,000000,144.302,145.918,144.302,145.726,171440.58516754,0
+IWV.US,D,20180308,000000,146.11,146.38,145.485,146.276,198123.83969699,0
+IWV.US,D,20180309,000000,147.179,148.722,147.009,148.702,272262.21696169,0
+IWV.US,D,20180312,000000,148.877,149.233,148.433,148.654,339165.53077547,0
+IWV.US,D,20180313,000000,149.262,149.559,147.411,147.739,258752.40483844,0
+IWV.US,D,20180314,000000,148.24,148.356,146.777,146.999,229982.41224953,0
+IWV.US,D,20180315,000000,147.346,147.595,146.458,146.757,251585.8611447,0
+IWV.US,D,20180316,000000,146.959,147.557,146.951,147.027,447721.58970544,0
+IWV.US,D,20180319,000000,146.498,146.498,144.117,145.156,283699.82551943,0
+IWV.US,D,20180320,000000,145.303,145.706,144.967,145.359,183643.33101375,0
+IWV.US,D,20180321,000000,145.303,146.527,145.109,145.226,289745.13682303,0
+IWV.US,D,20180322,000000,143.869,144.434,141.576,141.662,628455.94557361,0
+IWV.US,D,20180323,000000,141.913,142.335,138.609,138.658,384502.77010709,0
+IWV.US,D,20180326,000000,140.793,142.432,139.388,142.317,261240.91783771,0
+IWV.US,D,20180327,000000,142.913,143.059,139.052,139.881,447176.54618244,0
+IWV.US,D,20180328,000000,139.967,140.739,138.887,139.506,554565.69288413,0
+IWV.US,D,20180329,000000,140.253,142.317,139.813,141.44,684889.23285521,0
+IWV.US,D,20180402,000000,140.96,141.239,136.79,138.212,443216.93476017,0
+IWV.US,D,20180403,000000,138.935,140.17,137.983,139.928,262962.21719222,0
+IWV.US,D,20180404,000000,137.848,141.835,137.75,141.547,265103.97869306,0
+IWV.US,D,20180405,000000,142.355,142.97,141.932,142.519,204339.41221538,0
+IWV.US,D,20180406,000000,141.324,142.26,138.511,139.506,425864.82534435,0
+IWV.US,D,20180409,000000,140.332,142.008,139.803,139.967,206902.67404066,0
+IWV.US,D,20180410,000000,141.739,142.713,141.2,142.25,236474.14015291,0
+IWV.US,D,20180411,000000,141.47,142.529,141.47,141.672,191512.72130762,0
+IWV.US,D,20180412,000000,142.499,143.307,142.152,142.703,179359.8080121,0
+IWV.US,D,20180413,000000,143.289,143.675,141.748,142.288,289314.29289533,0
+IWV.US,D,20180416,000000,143.347,143.888,142.847,143.502,211810.14210388,0
+IWV.US,D,20180417,000000,144.522,145.388,144.225,145.014,152319.42020281,0
+IWV.US,D,20180418,000000,145.313,145.629,144.908,145.216,163311.65033889,0
+IWV.US,D,20180419,000000,144.801,144.937,143.809,144.387,141217.14318398,0
+IWV.US,D,20180420,000000,144.319,144.425,142.741,143.221,142091.28917704,0
+IWV.US,D,20180423,000000,143.54,143.888,142.577,143.202,207748.78922398,0
+IWV.US,D,20180424,000000,143.829,143.926,140.478,141.43,245222.86733055,0
+IWV.US,D,20180425,000000,141.363,141.894,140.199,141.612,198987.60390867,0
+IWV.US,D,20180426,000000,142.192,143.436,141.942,142.98,184432.3463994,0
+IWV.US,D,20180427,000000,143.337,143.732,142.481,143.04,110293.96913471,0
+IWV.US,D,20180430,000000,143.269,143.712,141.894,141.894,234943.86557598,0
+IWV.US,D,20180501,000000,141.576,142.365,140.776,142.278,689020.14367044,0
+IWV.US,D,20180502,000000,142.105,142.741,141.275,141.48,314408.09669393,0
+IWV.US,D,20180503,000000,140.901,141.46,139.281,141.092,338480.33320371,0
+IWV.US,D,20180504,000000,140.554,143.367,140.381,142.933,167023.13718594,0
+IWV.US,D,20180507,000000,143.493,144.098,143.174,143.55,171559.97565352,0
+IWV.US,D,20180508,000000,143.406,143.792,142.817,143.645,284160.77661317,0
+IWV.US,D,20180509,000000,143.935,145.139,143.722,144.928,159785.99737874,0
+IWV.US,D,20180510,000000,145.369,146.36,145.35,146.18,202499.76055302,0
+IWV.US,D,20180511,000000,146.306,146.786,145.918,146.458,480612.11132818,0
+IWV.US,D,20180514,000000,146.853,147.238,146.276,146.594,185327.25595526,0
+IWV.US,D,20180515,000000,145.795,145.87,145.196,145.639,227610.17520184,0
+IWV.US,D,20180516,000000,145.629,146.68,145.629,146.37,124573.07125898,0
+IWV.US,D,20180517,000000,146.17,146.969,145.967,146.353,186668.58211089,0
+IWV.US,D,20180518,000000,146.227,146.399,145.9,146.084,116605.05404189,0
+IWV.US,D,20180521,000000,146.863,147.439,146.786,147.169,136470.59273231,0
+IWV.US,D,20180522,000000,147.327,147.585,146.507,146.631,129874.0088369,0
+IWV.US,D,20180523,000000,145.908,147.066,145.9,147.066,257133.88511969,0
+IWV.US,D,20180524,000000,146.824,146.951,145.696,146.767,511892.41865727,0
+IWV.US,D,20180525,000000,146.428,146.796,146.12,146.478,246083.51700781,0
+IWV.US,D,20180529,000000,145.515,145.967,144.302,145.014,337797.21198822,0
+IWV.US,D,20180530,000000,145.805,147.199,145.795,146.931,255336.79876102,0
+IWV.US,D,20180531,000000,146.747,146.834,145.62,145.851,1269574.5499091,0
+IWV.US,D,20180601,000000,146.796,147.517,146.796,147.336,667871.41680017,0
+IWV.US,D,20180604,000000,147.816,148.193,147.634,148.135,353411.4111993,0
+IWV.US,D,20180605,000000,148.154,148.462,147.789,148.386,208169.25137029,0
+IWV.US,D,20180606,000000,148.712,149.578,148.326,149.578,213946.71271402,0
+IWV.US,D,20180607,000000,149.849,150.023,148.897,149.464,692468.97144831,0
+IWV.US,D,20180608,000000,149.126,149.983,149.116,149.954,639087.92789546,0
+IWV.US,D,20180611,000000,150.013,150.464,150.013,150.091,287056.25544293,0
+IWV.US,D,20180612,000000,150.359,150.61,150.062,150.409,195231.47540164,0
+IWV.US,D,20180613,000000,150.504,150.659,149.771,149.801,257258.46649638,0
+IWV.US,D,20180614,000000,150.312,150.61,149.917,150.34,1662300.7290554,0
+IWV.US,D,20180615,000000,149.819,150.321,149.204,150.166,5246823.5805892,0
+IWV.US,D,20180618,000000,149.185,150.071,149.106,150.023,799654.63523474,0
+IWV.US,D,20180619,000000,148.598,149.53,148.336,149.455,707538.12713639,0
+IWV.US,D,20180620,000000,149.907,150.185,149.598,149.868,225578.46058375,0
+IWV.US,D,20180621,000000,149.829,149.829,148.51,148.799,142787.90670833,0
+IWV.US,D,20180622,000000,149.53,149.559,148.905,148.992,180917.07522064,0
+IWV.US,D,20180625,000000,148.366,148.386,145.996,146.901,328794.13116651,0
+IWV.US,D,20180626,000000,147.219,147.749,146.767,147.258,143634.02189164,0
+IWV.US,D,20180627,000000,147.634,148.395,145.756,145.795,697548.77708261,0
+IWV.US,D,20180628,000000,145.785,147.122,145.379,146.728,305960.44117661,0
+IWV.US,D,20180629,000000,147.327,148.144,146.824,146.824,500096.63864156,0
+IWV.US,D,20180702,000000,145.947,147.308,145.805,147.288,464652.1987968,0
+IWV.US,D,20180703,000000,147.836,147.932,146.64,146.814,101349.02628879,0
+IWV.US,D,20180705,000000,147.605,148.115,146.941,148.115,144072.13306632,0
+IWV.US,D,20180706,000000,148.164,149.52,148.058,149.29,151433.85425021,0
+IWV.US,D,20180709,000000,150.013,150.687,149.944,150.649,125977.7262811,0
+IWV.US,D,20180710,000000,150.985,151.178,150.649,151.053,99265.402763747,0
+IWV.US,D,20180711,000000,150.185,150.649,149.81,150.003,143107.66557515,0
+IWV.US,D,20180712,000000,150.801,151.215,150.293,151.178,107803.37977916,0
+IWV.US,D,20180713,000000,151.168,151.574,150.861,151.285,486100.95914925,0
+IWV.US,D,20180716,000000,151.315,151.333,150.801,151.072,163149.69454921,0
+IWV.US,D,20180717,000000,150.679,151.948,150.62,151.737,128303.24531253,0
+IWV.US,D,20180718,000000,151.689,152.124,151.514,152.055,68862.355962132,0
+IWV.US,D,20180719,000000,151.593,151.958,151.215,151.699,330787.43319346,0
+IWV.US,D,20180720,000000,151.544,151.832,151.382,151.456,377653.90892388,0
+IWV.US,D,20180723,000000,151.295,151.777,151.14,151.689,85674.612745651,0
+IWV.US,D,20180724,000000,152.354,152.72,151.505,151.977,1682790.2128073,0
+IWV.US,D,20180725,000000,151.92,153.296,151.872,153.105,6100001.4897818,0
+IWV.US,D,20180726,000000,152.71,153.364,152.71,152.979,378247.74681941,0
+IWV.US,D,20180727,000000,153.222,153.222,151.195,151.747,613051.45834662,0
+IWV.US,D,20180730,000000,151.805,151.805,150.62,150.811,201135.59447833,0
+IWV.US,D,20180731,000000,151.333,152.124,151.15,151.699,135533.11787277,0
+IWV.US,D,20180801,000000,151.805,152.144,151.082,151.554,184369.01753293,0
+IWV.US,D,20180802,000000,150.744,152.545,150.725,152.423,165412.9228923,0
+IWV.US,D,20180803,000000,152.536,152.998,152.403,152.979,236754.44825045,0
+IWV.US,D,20180806,000000,152.961,153.749,152.798,153.587,117191.62469045,0
+IWV.US,D,20180807,000000,154.012,154.336,153.973,154.067,133661.28268809,0
+IWV.US,D,20180808,000000,153.983,154.443,153.721,153.983,119644.83963299,0
+IWV.US,D,20180809,000000,154.114,154.406,153.797,153.885,193569.35220105,0
+IWV.US,D,20180810,000000,153.115,153.472,152.613,152.951,182834.59024343,0
+IWV.US,D,20180813,000000,153.105,153.442,152.114,152.264,187390.11591752,0
+IWV.US,D,20180814,000000,152.808,153.452,152.623,153.345,157411.68397477,0
+IWV.US,D,20180815,000000,152.507,152.507,151.235,152.085,180481.04040225,0
+IWV.US,D,20180816,000000,152.97,153.827,152.828,153.306,184804.01417318,0
+IWV.US,D,20180817,000000,153.095,154.096,153.017,153.846,204801.40148726,0
+IWV.US,D,20180820,000000,154.164,154.396,153.827,154.212,144866.33934267,0
+IWV.US,D,20180821,000000,154.522,155.262,154.522,154.734,168670.7258926,0
+IWV.US,D,20180822,000000,154.522,155.021,154.473,154.8,119612.65611067,0
+IWV.US,D,20180823,000000,154.559,155.139,154.328,154.503,106402.8774696,0
+IWV.US,D,20180824,000000,154.847,155.506,154.847,155.436,138434.82577136,0
+IWV.US,D,20180827,000000,156.149,156.707,156.121,156.543,130186.50045673,0
+IWV.US,D,20180828,000000,156.841,156.996,156.351,156.62,152312.15295583,0
+IWV.US,D,20180829,000000,156.803,157.603,156.639,157.469,316807.32637323,0
+IWV.US,D,20180830,000000,157.19,157.44,156.543,156.861,167524.5772271,0
+IWV.US,D,20180831,000000,156.62,157.131,156.438,156.939,142427.65889409,0
+IWV.US,D,20180904,000000,156.688,156.949,156.071,156.727,278041.75466169,0
+IWV.US,D,20180905,000000,156.476,156.505,155.516,156.226,301452.67169692,0
+IWV.US,D,20180906,000000,156.282,156.456,155.149,155.666,171970.05601845,0
+IWV.US,D,20180907,000000,155.08,155.956,154.972,155.31,188134.4896432,0
+IWV.US,D,20180910,000000,155.956,156.101,155.516,155.646,135642.12657736,0
+IWV.US,D,20180911,000000,155.252,156.409,155.156,156.188,139501.03472015,0
+IWV.US,D,20180912,000000,156.081,156.428,155.588,156.188,148621.42967157,0
+IWV.US,D,20180913,000000,156.775,157.161,156.648,156.977,109819.52172517,0
+IWV.US,D,20180914,000000,157.111,157.351,156.62,157.131,172082.17925746,0
+IWV.US,D,20180917,000000,157.016,157.111,155.936,156.061,183629.83469793,0
+IWV.US,D,20180918,000000,156.216,157.275,156.216,156.949,125596.71490407,0
+IWV.US,D,20180919,000000,156.949,157.305,156.832,156.996,101188.10867724,0
+IWV.US,D,20180920,000000,157.69,158.353,157.661,158.171,282447.78268376,0
+IWV.US,D,20180921,000000,158.682,158.682,157.922,158.008,187588.40794208,0
+IWV.US,D,20180924,000000,157.613,157.727,157.131,157.477,129257.3310223,0
+IWV.US,D,20180925,000000,157.757,157.757,157.295,157.361,112255.08763934,0
+IWV.US,D,20180926,000000,157.506,158.074,156.592,156.745,133776.52046153,0
+IWV.US,D,20180927,000000,157.061,157.815,156.949,157.161,97004.25077693,0
+IWV.US,D,20180928,000000,156.881,157.546,156.871,157.2,521642.98773908,0
+IWV.US,D,20181001,000000,158.047,158.259,157.091,157.43,334377.45319825,0
+IWV.US,D,20181002,000000,157.43,157.671,157.052,157.22,133371.6309873,0
+IWV.US,D,20181003,000000,157.873,158.094,157.265,157.497,199054.04730957,0
+IWV.US,D,20181004,000000,157.21,157.229,155.223,156.061,225681.24021952,0
+IWV.US,D,20181005,000000,156.141,156.446,154.222,155.156,321004.68058934,0
+IWV.US,D,20181008,000000,154.655,155.205,153.759,154.962,204597.91857201,0
+IWV.US,D,20181009,000000,154.675,155.496,154.473,154.705,223770.99244369,0
+IWV.US,D,20181010,000000,154.396,154.463,149.588,149.743,438784.95228463,0
+IWV.US,D,20181011,000000,149.106,150.128,145.89,146.64,647726.60819035,0
+IWV.US,D,20181012,000000,149.106,149.243,146.566,148.49,573191.64687653,0
+IWV.US,D,20181015,000000,148.307,149.116,147.605,147.865,398428.89166409,0
+IWV.US,D,20181016,000000,148.905,151.305,148.741,151.131,593055.10921068,0
+IWV.US,D,20181017,000000,151.168,151.42,149.549,151.053,341033.21324759,0
+IWV.US,D,20181018,000000,150.542,150.801,148.115,148.877,370009.80328617,0
+IWV.US,D,20181019,000000,149.185,150.331,148.174,148.539,374575.71074164,0
+IWV.US,D,20181022,000000,148.905,149.059,147.557,147.922,207553.61173383,0
+IWV.US,D,20181023,000000,145.669,147.806,144.454,147.056,494165.52693326,0
+IWV.US,D,20181024,000000,146.989,147.169,142.25,142.461,765452.89462241,0
+IWV.US,D,20181025,000000,143.502,145.977,143.108,145.109,360866.56841569,0
+IWV.US,D,20181026,000000,142.98,144.464,140.969,142.625,732217.69785751,0
+IWV.US,D,20181029,000000,144.434,145.35,139.832,141.844,699227.51113342,0
+IWV.US,D,20181030,000000,141.776,144.216,141.509,144.01,507043.08856984,0
+IWV.US,D,20181031,000000,145.601,146.921,145.467,145.572,413174.1357728,0
+IWV.US,D,20181101,000000,146.074,147.479,145.554,147.238,268206.05497249,0
+IWV.US,D,20181102,000000,147.991,148.297,145.458,146.612,267304.91634781,0
+IWV.US,D,20181105,000000,146.872,147.585,146.237,147.268,255636.83224321,0
+IWV.US,D,20181106,000000,147.258,148.24,147.258,148.193,177087.23606575,0
+IWV.US,D,20181107,000000,149.358,151.225,149.214,151.178,249193.89871236,0
+IWV.US,D,20181108,000000,150.764,151.324,150.273,150.88,236098.31966658,0
+IWV.US,D,20181109,000000,150.023,150.195,148.49,149.271,262089.10937729,0
+IWV.US,D,20181112,000000,148.897,149.05,146.18,146.428,263389.94658551,0
+IWV.US,D,20181113,000000,146.806,148.048,145.834,146.227,511353.60420311,0
+IWV.US,D,20181114,000000,147.403,147.625,144.311,145.176,463947.2758404,0
+IWV.US,D,20181115,000000,144.387,147.298,143.597,147.076,1066877.5355095,0
+IWV.US,D,20181116,000000,146.15,147.605,145.861,147.169,556753.13422308,0
+IWV.US,D,20181119,000000,146.979,146.979,144.03,144.552,602375.87254294,0
+IWV.US,D,20181120,000000,142.481,143.436,141.4,141.932,603179.42242255,0
+IWV.US,D,20181121,000000,142.837,143.702,142.577,142.625,381338.40313931,0
+IWV.US,D,20181123,000000,141.662,142.643,141.662,141.884,237670.12136908,0
+IWV.US,D,20181126,000000,143.193,144.069,142.923,144.03,428091.71745258,0
+IWV.US,D,20181127,000000,143.406,144.243,143.098,144.243,313233.91721867,0
+IWV.US,D,20181128,000000,144.928,147.576,144.273,147.576,443214.85840389,0
+IWV.US,D,20181129,000000,147.15,148.203,146.438,147.346,639563.41348313,0
+IWV.US,D,20181130,000000,147.327,148.579,147.076,148.376,357816.40104321,0
+IWV.US,D,20181203,000000,150.687,150.956,149.146,150.175,495746.67223902,0
+IWV.US,D,20181204,000000,149.743,149.936,145.033,145.323,685243.25160063,0
+IWV.US,D,20181206,000000,142.952,145.033,141.063,145.014,1043706.4376245,0
+IWV.US,D,20181207,000000,144.889,145.716,141.152,141.682,980950.64547613,0
+IWV.US,D,20181210,000000,141.662,142.355,139.11,141.815,936410.7269553,0
+IWV.US,D,20181211,000000,143.712,143.8,140.95,141.748,1120869.0278081,0
+IWV.US,D,20181212,000000,143.454,144.406,142.547,142.587,685081.29581093,0
+IWV.US,D,20181213,000000,143.078,143.51,141.672,142.278,1386535.6990526,0
+IWV.US,D,20181214,000000,141.073,141.699,139.408,139.754,2303494.0822168,0
+IWV.US,D,20181217,000000,139.243,139.774,135.941,136.75,995895.21978754,0
+IWV.US,D,20181218,000000,137.73,138.271,135.882,136.74,1507849.9291332,0
+IWV.US,D,20181219,000000,136.817,138.906,133.687,134.561,1822992.0177713,0
+IWV.US,D,20181220,000000,133.87,134.782,131.017,132.462,2454229.2425795,0
+IWV.US,D,20181221,000000,132.811,134.312,129.295,129.623,2429571.4735992,0
+IWV.US,D,20181224,000000,128.773,129.314,126.318,126.318,1319979.1367373,0
+IWV.US,D,20181226,000000,127.059,132.588,126.096,132.588,2479098.7999,0
+IWV.US,D,20181227,000000,130.796,133.648,128.802,133.6,2168789.430499,0
+IWV.US,D,20181228,000000,134.274,135.429,132.792,133.56,1708540.1451898,0
+IWV.US,D,20181231,000000,134.371,134.812,133.282,134.773,3223440.3420651,0
+IWV.US,D,20190102,000000,132.742,135.286,132.597,134.822,933089.59508852,0
+IWV.US,D,20190103,000000,133.888,133.965,131.48,131.664,1012358.6487163,0
+IWV.US,D,20190104,000000,133.551,136.546,133.551,136.124,636400.0846935,0
+IWV.US,D,20190107,000000,136.385,138.232,135.941,137.424,873795.08885572,0
+IWV.US,D,20190108,000000,138.753,138.992,137.317,138.858,1079494.5144332,0
+IWV.US,D,20190109,000000,139.388,140.052,138.667,139.589,442690.57844368,0
+IWV.US,D,20190110,000000,138.724,140.293,138.33,140.199,451408.16027715,0
+IWV.US,D,20190111,000000,139.552,140.199,139.205,140.15,1805036.7268568,0
+IWV.US,D,20190114,000000,139.092,139.823,138.84,139.32,590485.61831657,0
+IWV.US,D,20190115,000000,139.448,140.92,139.448,140.785,435374.5370979,0
+IWV.US,D,20190116,000000,141.083,141.739,141.045,141.258,610837.02437605,0
+IWV.US,D,20190117,000000,140.739,142.865,140.739,142.384,727617.53052345,0
+IWV.US,D,20190118,000000,143.357,144.503,142.952,144.147,1047008.8822848,0
+IWV.US,D,20190122,000000,143.317,143.406,141.314,142.222,1490017.143239,0
+IWV.US,D,20190123,000000,142.817,143.221,141.026,142.384,655888.76471944,0
+IWV.US,D,20190124,000000,142.307,142.904,141.894,142.703,584787.05851141,0
+IWV.US,D,20190125,000000,143.762,144.329,143.606,143.965,762907.28182549,0
+IWV.US,D,20190128,000000,142.713,143.03,141.971,142.99,1159130.0449441,0
+IWV.US,D,20190129,000000,143.137,143.416,142.345,142.807,252230.56976903,0
+IWV.US,D,20190130,000000,143.712,145.458,143.174,144.918,445126.14435785,0
+IWV.US,D,20190131,000000,144.859,146.39,144.849,146.208,960941.83820253,0
+IWV.US,D,20190201,000000,146.344,146.901,145.89,146.448,554756.71766171,0
+IWV.US,D,20190204,000000,146.488,147.499,146.025,147.499,396685.79056867,0
+IWV.US,D,20190205,000000,147.719,148.25,147.469,148.115,409993.15795479,0
+IWV.US,D,20190206,000000,147.942,148.154,147.383,147.865,243363.49028354,0
+IWV.US,D,20190207,000000,146.921,147.238,145.554,146.546,416822.29375336,0
+IWV.US,D,20190208,000000,145.726,146.699,145.398,146.699,283392.52479028,0
+IWV.US,D,20190211,000000,147.113,147.248,146.612,146.959,246942.0903288,0
+IWV.US,D,20190212,000000,147.902,148.954,147.902,148.819,217566.83988482,0
+IWV.US,D,20190213,000000,149.31,149.725,148.973,149.262,184879.80117733,0
+IWV.US,D,20190214,000000,148.626,149.608,148.231,149.02,435234.38304913,0
+IWV.US,D,20190215,000000,150.091,150.687,150.053,150.687,212854.54931175,0
+IWV.US,D,20190219,000000,150.253,151.324,150.253,150.947,192394.13454767,0
+IWV.US,D,20190220,000000,150.939,151.485,150.744,151.187,522128.85510814,0
+IWV.US,D,20190221,000000,150.92,151.043,150.156,150.725,411433.11103364,0
+IWV.US,D,20190222,000000,151.122,151.767,151.102,151.699,1281236.4049448,0
+IWV.US,D,20190225,000000,152.545,152.902,151.842,151.911,239411.14610824,0
+IWV.US,D,20190226,000000,151.631,152.191,151.574,151.661,281260.1068927,0
+IWV.US,D,20190227,000000,151.225,151.881,150.811,151.689,219779.19749911,0
+IWV.US,D,20190228,000000,151.583,151.805,151.205,151.333,410577.65224708,0
+IWV.US,D,20190301,000000,152.334,152.545,151.437,152.394,168032.24633709,0
+IWV.US,D,20190304,000000,152.941,153.306,150.321,151.707,201002.70767653,0
+IWV.US,D,20190305,000000,151.717,151.796,151.102,151.4,126443.86826553,0
+IWV.US,D,20190306,000000,151.428,151.428,150.119,150.273,276094.13247288,0
+IWV.US,D,20190307,000000,150.023,150.091,148.626,149.04,418515.56229812,0
+IWV.US,D,20190308,000000,147.902,148.828,147.683,148.789,436160.43794914,0
+IWV.US,D,20190311,000000,149.165,151.015,149.165,150.956,128728.89834953,0
+IWV.US,D,20190312,000000,151.235,151.787,151.159,151.456,1237998.3618103,0
+IWV.US,D,20190313,000000,151.967,152.97,151.872,152.374,553007.38749744,0
+IWV.US,D,20190314,000000,152.451,152.633,152.095,152.294,98837.673370465,0
+IWV.US,D,20190315,000000,152.575,153.489,152.517,152.989,165966.27184041,0
+IWV.US,D,20190318,000000,153.153,153.787,152.989,153.616,121276.85566754,0
+IWV.US,D,20190319,000000,154.144,154.539,153.037,153.509,823165.21737131,0
+IWV.US,D,20190320,000000,153.345,154.032,152.244,152.97,401065.86413723,0
+IWV.US,D,20190321,000000,152.441,154.944,152.441,154.734,310484.82150651,0
+IWV.US,D,20190322,000000,153.933,154.212,151.437,151.466,306870.92340454,0
+IWV.US,D,20190325,000000,151.245,152.065,150.62,151.382,301917.77550321,0
+IWV.US,D,20190326,000000,152.451,153.192,151.737,152.536,343977.48644989,0
+IWV.US,D,20190327,000000,152.72,152.951,150.861,151.872,281109.57106255,0
+IWV.US,D,20190328,000000,152.264,152.778,151.554,152.536,194814.12778975,0
+IWV.US,D,20190329,000000,153.345,153.587,152.808,153.472,3523990.8369593,0
+IWV.US,D,20190401,000000,154.606,155.377,154.512,155.252,262872.93387227,0
+IWV.US,D,20190402,000000,155.33,155.426,154.772,155.242,445867.40354912,0
+IWV.US,D,20190403,000000,155.946,156.341,155.242,155.637,283789.1088394,0
+IWV.US,D,20190404,000000,155.782,156.159,155.252,155.966,1136770.8023637,0
+IWV.US,D,20190405,000000,156.341,156.851,156.272,156.803,257379.93333864,0
+IWV.US,D,20190408,000000,156.535,156.949,156.111,156.92,162185.22705804,0
+IWV.US,D,20190409,000000,156.351,156.476,155.676,155.946,156116.03765726,0
+IWV.US,D,20190410,000000,156.216,156.727,156.149,156.658,304001.39902824,0
+IWV.US,D,20190411,000000,156.881,156.969,156.391,156.698,146039.48063979,0
+IWV.US,D,20190412,000000,157.651,157.883,157.19,157.709,116591.55772609,0
+IWV.US,D,20190415,000000,157.785,157.854,157.101,157.565,145988.60991098,0
+IWV.US,D,20190416,000000,158.084,158.132,157.333,157.671,109469.65569231,0
+IWV.US,D,20190417,000000,158.334,158.334,156.813,157.141,135396.07835841,0
+IWV.US,D,20190418,000000,157.556,157.556,156.658,157.381,118630.53959116,0
+IWV.US,D,20190422,000000,156.929,157.459,156.929,157.41,95895.476524442,0
+IWV.US,D,20190423,000000,157.613,159.079,157.487,158.96,199706.02318088,0
+IWV.US,D,20190424,000000,158.875,159.181,158.594,158.673,171310.81290016,0
+IWV.US,D,20190425,000000,158.594,158.798,157.699,158.423,113837.27112323,0
+IWV.US,D,20190426,000000,158.481,159.327,158.122,159.28,152474.10874553,0
+IWV.US,D,20190429,000000,159.403,159.887,159.327,159.529,127159.17300332,0
+IWV.US,D,20190430,000000,159.462,159.712,158.451,159.512,528810.56961098,0
+IWV.US,D,20190501,000000,160.02,160.02,158.353,158.353,235122.43221589,0
+IWV.US,D,20190502,000000,158.25,158.875,157.151,158.132,215954.54923489,0
+IWV.US,D,20190503,000000,158.979,159.924,158.902,159.789,147045.47525652,0
+IWV.US,D,20190506,000000,157.2,159.512,156.871,159.26,208647.85149238,0
+IWV.US,D,20190507,000000,157.854,158.161,155.416,156.543,453937.16222383,0
+IWV.US,D,20190508,000000,156.341,157.21,155.966,156.282,202688.70897433,0
+IWV.US,D,20190509,000000,154.992,156.131,153.933,155.889,226810.77803478,0
+IWV.US,D,20190510,000000,155.233,157.016,153.499,156.582,712153.86714253,0
+IWV.US,D,20190513,000000,153.518,153.973,151.997,152.507,463965.9630469,0
+IWV.US,D,20190514,000000,153.095,154.781,153.095,153.885,294268.47897479,0
+IWV.US,D,20190515,000000,152.902,155.165,152.882,154.781,204394.43565675,0
+IWV.US,D,20190516,000000,155.242,157.061,155.242,156.226,220821.52835069,0
+IWV.US,D,20190517,000000,154.847,156.563,154.847,155.11,169636.2315619,0
+IWV.US,D,20190520,000000,154.067,154.762,153.557,154.032,143731.61063672,0
+IWV.US,D,20190521,000000,154.936,155.706,154.936,155.456,127491.39000781,0
+IWV.US,D,20190522,000000,154.953,155.426,154.636,154.867,73070.091959638,0
+IWV.US,D,20190523,000000,153.626,153.656,152.035,152.902,220952.33879621,0
+IWV.US,D,20190524,000000,153.684,153.993,152.931,153.306,132298.15479153,0
+IWV.US,D,20190528,000000,153.537,154.032,151.92,151.92,122086.63461599,0
+IWV.US,D,20190529,000000,151.187,151.372,150.013,150.89,159519.18559701,0
+IWV.US,D,20190530,000000,151.305,151.832,150.581,151.178,149630.5388227,0
+IWV.US,D,20190531,000000,149.638,150.166,149.097,149.262,402783.01077921,0
+IWV.US,D,20190603,000000,149.348,149.917,148.135,148.887,301233.61610958,0
+IWV.US,D,20190604,000000,150.331,152.324,150.081,152.294,209268.68201952,0
+IWV.US,D,20190605,000000,153.182,153.442,151.977,153.413,156524.0416659,0
+IWV.US,D,20190606,000000,153.587,154.695,153.182,154.301,205777.28893795,0
+IWV.US,D,20190607,000000,154.944,156.321,154.944,155.736,102869.95726247,0
+IWV.US,D,20190610,000000,156.602,157.556,156.535,156.573,331432.1418178,0
+IWV.US,D,20190611,000000,157.594,157.834,156.041,156.505,141528.5966257,0
+IWV.US,D,20190612,000000,156.331,156.63,155.889,156.216,350062.24852277,0
+IWV.US,D,20190613,000000,156.775,157.121,156.428,156.969,326802.90549585,0
+IWV.US,D,20190614,000000,156.841,156.959,156.244,156.573,339611.94737526,0
+IWV.US,D,20190617,000000,156.803,157.21,156.658,156.813,153021.22862479,0
+IWV.US,D,20190618,000000,157.737,159.126,157.671,158.334,294599.65780115,0
+IWV.US,D,20190619,000000,158.508,159.116,157.978,158.828,172501.60322562,0
+IWV.US,D,20190620,000000,160.405,160.532,159.154,160.33,162816.43936657,0
+IWV.US,D,20190621,000000,160.059,160.693,159.741,159.914,252605.35207723,0
+IWV.US,D,20190624,000000,160.04,160.146,159.403,159.433,279550.22749771,0
+IWV.US,D,20190625,000000,159.502,159.512,157.883,157.988,282089.61122579,0
+IWV.US,D,20190626,000000,158.508,158.779,157.747,157.747,154422.76911249,0
+IWV.US,D,20190627,000000,158.22,158.808,158.2,158.663,111138.00796174,0
+IWV.US,D,20190628,000000,159.26,159.858,158.979,159.559,229359.5053661,0
+IWV.US,D,20190701,000000,161.447,161.735,160.252,160.897,132867.07641172,0
+IWV.US,D,20190702,000000,160.947,161.282,160.395,161.282,138232.38103426,0
+IWV.US,D,20190703,000000,161.678,162.525,161.62,162.516,92585.764617201,0
+IWV.US,D,20190705,000000,161.842,162.516,161.051,162.41,135737.63896616,0
+IWV.US,D,20190708,000000,161.696,161.842,161.157,161.457,98404.753086487,0
+IWV.US,D,20190709,000000,160.84,161.897,160.84,161.764,106974.91362421,0
+IWV.US,D,20190710,000000,162.381,162.988,161.997,162.506,171053.34472168,0
+IWV.US,D,20190711,000000,162.813,162.842,162.168,162.641,629950.92209381,0
+IWV.US,D,20190712,000000,162.959,163.556,162.891,163.556,174214.59715504,0
+IWV.US,D,20190715,000000,163.7,163.71,163.179,163.517,257492.05657766,0
+IWV.US,D,20190716,000000,163.421,163.575,162.842,163.008,124812.8904091,0
+IWV.US,D,20190717,000000,163.008,163.046,161.957,161.957,102624.94722166,0
+IWV.US,D,20190718,000000,161.63,162.747,161.457,162.573,162016.00402138,0
+IWV.US,D,20190719,000000,163.036,163.132,161.572,161.572,136329.4005054,0
+IWV.US,D,20190722,000000,161.889,162.294,161.591,161.977,94083.855671827,0
+IWV.US,D,20190723,000000,162.65,163.122,162.168,163.122,55721.097078239,0
+IWV.US,D,20190724,000000,162.728,164.095,162.728,164.086,141242.05945931,0
+IWV.US,D,20190725,000000,163.865,163.912,162.813,163.142,142734.95962325,0
+IWV.US,D,20190726,000000,163.653,164.509,163.653,164.346,105061.55131398,0
+IWV.US,D,20190729,000000,164.239,164.395,163.623,163.998,151856.39275281,0
+IWV.US,D,20190730,000000,163.132,163.932,162.901,163.777,113101.20282266,0
+IWV.US,D,20190731,000000,164.047,164.114,161.177,162.1,337608.26356692,0
+IWV.US,D,20190801,000000,162.14,163.806,160.127,160.693,245047.41522505,0
+IWV.US,D,20190802,000000,159.924,160.01,158.22,159.211,271795.03679913,0
+IWV.US,D,20190805,000000,156.698,156.698,153.202,154.493,412357.08957738,0
+IWV.US,D,20190806,000000,155.627,156.639,154.645,156.466,502531.1663776,0
+IWV.US,D,20190807,000000,154.886,157.081,153.472,156.698,329289.34213883,0
+IWV.US,D,20190808,000000,157.603,159.789,157.42,159.789,194846.31131205,0
+IWV.US,D,20190809,000000,159.27,159.492,157.681,158.575,359283.34675367,0
+IWV.US,D,20190812,000000,157.613,157.854,156.051,156.573,223517.67697777,0
+IWV.US,D,20190813,000000,156.361,159.732,156.178,158.865,320887.36645964,0
+IWV.US,D,20190814,000000,156.515,156.737,154.202,154.281,322272.29609711,0
+IWV.US,D,20190815,000000,154.685,155.051,153.413,154.549,411088.43589147,0
+IWV.US,D,20190816,000000,155.525,157.161,155.525,156.881,163965.70256649,0
+IWV.US,D,20190819,000000,158.749,159.135,158.403,158.682,154881.64384995,0
+IWV.US,D,20190820,000000,158.423,158.663,157.526,157.526,90084.793480268,0
+IWV.US,D,20190821,000000,158.789,159.049,158.441,158.875,506445.09796176,0
+IWV.US,D,20190822,000000,159.241,159.598,157.815,158.779,227920.59046541,0
+IWV.US,D,20190823,000000,157.988,158.989,154.002,154.705,311913.35462583,0
+IWV.US,D,20190826,000000,156.003,156.301,155.129,156.291,223880.00114828,0
+IWV.US,D,20190827,000000,157.081,157.305,155.215,155.56,176284.72436426,0
+IWV.US,D,20190828,000000,155.06,156.727,154.772,156.648,104291.22313482,0
+IWV.US,D,20190829,000000,158.141,158.989,157.699,158.653,153791.55680395,0
+IWV.US,D,20190830,000000,159.569,159.569,158.057,158.663,1402230.8761586,0
+IWV.US,D,20190903,000000,157.661,158.103,156.959,157.556,175234.08808757,0
+IWV.US,D,20190904,000000,158.875,159.289,158.508,159.221,110752.84387216,0
+IWV.US,D,20190905,000000,160.713,161.907,160.713,161.379,203831.7431054,0
+IWV.US,D,20190906,000000,161.668,161.917,161.282,161.437,87187.238294223,0
+IWV.US,D,20190909,000000,162.016,162.12,160.956,161.591,177829.53343516,0
+IWV.US,D,20190910,000000,161.128,161.754,160.433,161.754,309622.09547298,0
+IWV.US,D,20190911,000000,161.861,163.072,161.563,163.046,209023.67197871,0
+IWV.US,D,20190912,000000,163.566,164.105,163.018,163.566,248638.47340797,0
+IWV.US,D,20190913,000000,163.796,164.027,163.199,163.382,210459.472345,0
+IWV.US,D,20190916,000000,162.767,163.286,162.669,163.112,167048.05346129,0
+IWV.US,D,20190917,000000,162.959,163.508,162.871,163.488,112710.84784238,0
+IWV.US,D,20190918,000000,163.199,163.508,161.927,163.449,333938.30384544,0
+IWV.US,D,20190919,000000,163.613,164.277,163.268,163.336,101213.02495257,0
+IWV.US,D,20190920,000000,163.71,163.912,162.13,162.593,233146.77921731,0
+IWV.US,D,20190923,000000,162.14,163.046,162.14,162.659,61797.553726005,0
+IWV.US,D,20190924,000000,163.336,163.429,160.675,161.196,468497.61062378,0
+IWV.US,D,20190925,000000,161.118,162.447,160.385,162.198,218608.13255827,0
+IWV.US,D,20190926,000000,162.275,162.352,160.974,161.705,243713.35631639,0
+IWV.US,D,20190927,000000,162.218,162.284,159.887,160.772,241649.458176,0
+IWV.US,D,20190930,000000,161.118,161.937,161.032,161.572,191428.62887836,0
+IWV.US,D,20191001,000000,162.043,162.428,159.364,159.502,252517.10693541,0
+IWV.US,D,20191002,000000,158.461,158.527,156.061,156.765,434125.60879665,0
+IWV.US,D,20191003,000000,156.563,158.047,155.06,158.037,512346.10250403,0
+IWV.US,D,20191004,000000,158.556,160.262,158.537,160.204,212289.78040411,0
+IWV.US,D,20191007,000000,159.692,160.657,159.413,159.588,195630.13580703,0
+IWV.US,D,20191008,000000,158.451,158.691,156.986,156.986,225857.73050315,0
+IWV.US,D,20191009,000000,158.132,158.921,157.844,158.403,575617.86918746,0
+IWV.US,D,20191010,000000,158.278,159.934,158.278,159.453,253510.64341446,0
+IWV.US,D,20191011,000000,161.051,162.496,161.051,161.235,304470.65554709,0
+IWV.US,D,20191014,000000,160.965,161.302,160.84,160.974,150989.51400671,0
+IWV.US,D,20191015,000000,161.648,162.988,161.591,162.612,225471.52823542,0
+IWV.US,D,20191016,000000,162.332,162.65,161.997,162.294,180150.89975403,0
+IWV.US,D,20191017,000000,163.028,163.258,162.544,162.861,222027.89134826,0
+IWV.US,D,20191018,000000,162.496,162.852,161.503,162.178,234988.50723595,0
+IWV.US,D,20191021,000000,163.008,163.354,162.813,163.296,213222.06437297,0
+IWV.US,D,20191022,000000,163.633,163.7,162.65,162.718,161714.93236107,0
+IWV.US,D,20191023,000000,162.563,163.132,162.438,163.132,156337.16960087,0
+IWV.US,D,20191024,000000,163.767,163.845,162.978,163.526,96142.562921532,0
+IWV.US,D,20191025,000000,163.268,164.528,163.268,164.202,98858.436933245,0
+IWV.US,D,20191028,000000,164.905,165.51,164.905,165.22,297657.09242061,0
+IWV.US,D,20191029,000000,164.999,165.677,164.971,165.156,229653.30977946,0
+IWV.US,D,20191030,000000,165.269,165.762,164.432,165.569,157374.30956176,0
+IWV.US,D,20191031,000000,165.48,165.48,164.22,165.048,1408777.6275032,0
+IWV.US,D,20191101,000000,165.838,166.734,165.838,166.734,168654.11504237,0
+IWV.US,D,20191104,000000,167.688,167.737,167.148,167.399,126205.08729354,0
+IWV.US,D,20191105,000000,167.524,167.718,167.043,167.226,278435.22417639,0
+IWV.US,D,20191106,000000,167.131,167.284,166.58,167.166,460092.52041016,0
+IWV.US,D,20191107,000000,168.025,168.391,167.429,167.718,405097.10985111,0
+IWV.US,D,20191108,000000,167.486,168.151,167.091,168.141,82528.932984377,0
+IWV.US,D,20191111,000000,167.399,167.977,167.36,167.888,73136.535360536,0
+IWV.US,D,20191112,000000,168.055,168.826,167.823,168.151,154801.70413324,0
+IWV.US,D,20191113,000000,167.639,168.47,167.429,168.227,198347.04799689,0
+IWV.US,D,20191114,000000,167.996,168.46,167.776,168.42,183695.23992069,0
+IWV.US,D,20191115,000000,169.259,169.682,168.93,169.682,227790.81819803,0
+IWV.US,D,20191118,000000,169.527,169.866,169.24,169.778,756602.42598714,0
+IWV.US,D,20191119,000000,170.144,170.144,169.383,169.748,212655.21910905,0
+IWV.US,D,20191120,000000,169.451,169.826,168.275,169.393,180984.55679967,0
+IWV.US,D,20191121,000000,169.373,169.383,168.489,168.873,450763.45165281,0
+IWV.US,D,20191122,000000,169.297,169.393,168.699,169.259,210114.79720284,0
+IWV.US,D,20191125,000000,169.748,170.79,169.748,170.753,173018.61593887,0
+IWV.US,D,20191126,000000,170.934,171.27,170.724,171.118,313396.91118651,0
+IWV.US,D,20191127,000000,171.494,171.984,171.377,171.925,159198.38855205,0
+IWV.US,D,20191129,000000,171.635,171.783,171.138,171.28,200967.4096198,0
+IWV.US,D,20191202,000000,171.456,171.456,169.555,169.758,191541.79029552,0
+IWV.US,D,20191203,000000,168.045,168.758,167.429,168.718,182102.67465542,0
+IWV.US,D,20191204,000000,169.343,170.104,169.22,169.701,229024.1738272,0
+IWV.US,D,20191205,000000,169.972,170.057,169.307,169.962,221857.63013345,0
+IWV.US,D,20191206,000000,171.108,171.793,171.108,171.485,241982.71335863,0
+IWV.US,D,20191209,000000,171.3,171.675,170.943,170.973,162427.12256444,0
+IWV.US,D,20191210,000000,171.011,171.28,170.539,170.78,135337.94038263,0
+IWV.US,D,20191211,000000,171.078,171.338,170.79,171.25,236458.56748083,0
+IWV.US,D,20191212,000000,171.231,173.13,171.031,172.639,387510.37217587,0
+IWV.US,D,20191213,000000,172.612,173.457,171.993,172.714,232105.48654386,0
+IWV.US,D,20191216,000000,173.736,174.324,173.736,173.902,190756.92762241,0
+IWV.US,D,20191217,000000,174.277,174.277,173.902,173.976,209998.52125126,0
+IWV.US,D,20191218,000000,174.305,174.354,173.929,174.056,160636.26527461,0
+IWV.US,D,20191219,000000,174.056,174.855,174.056,174.855,1001946.76016,0
+IWV.US,D,20191220,000000,175.548,175.886,175.441,175.644,419803.94136867,0
+IWV.US,D,20191223,000000,176.156,176.156,175.731,175.856,187512.62093792,0
+IWV.US,D,20191224,000000,176.048,176.048,175.644,175.876,206553.84618595,0
+IWV.US,D,20191226,000000,176.156,176.693,176.086,176.655,172193.26431834,0
+IWV.US,D,20191227,000000,177.128,177.176,176.271,176.542,237730.33570115,0
+IWV.US,D,20191230,000000,176.522,176.801,175.308,175.692,251617.00648887,0
+IWV.US,D,20191231,000000,175.318,176.222,175.318,176.096,541689.16942569,0
+IWV.US,D,20200102,000000,177.031,177.512,176.328,177.503,219345.23903699,0
+IWV.US,D,20200103,000000,175.521,176.935,175.521,176.32,306672.63137998,0
+IWV.US,D,20200106,000000,175.308,177.013,175.308,177.013,219701.33413867,0
+IWV.US,D,20200107,000000,176.742,176.907,176.242,176.522,198034.55637704,0
+IWV.US,D,20200108,000000,176.655,178.129,176.59,177.417,186985.2264433,0
+IWV.US,D,20200109,000000,178.457,178.582,178.015,178.572,245460.61012439,0
+IWV.US,D,20200110,000000,178.978,178.978,177.782,178.071,195223.16997653,0
+IWV.US,D,20200113,000000,178.438,179.286,178.139,179.276,318337.60095017,0
+IWV.US,D,20200114,000000,179.16,179.766,178.842,179.16,252671.79547811,0
+IWV.US,D,20200115,000000,178.987,180.086,178.987,179.534,660821.149058,0
+IWV.US,D,20200116,000000,180.441,181.125,180.364,181.125,145413.45922195,0
+IWV.US,D,20200117,000000,181.674,181.674,181.116,181.549,382912.28119809,0
+IWV.US,D,20200121,000000,181.008,181.589,180.884,181.087,316730.50119095,0
+IWV.US,D,20200122,000000,181.779,182.078,181.028,181.193,189391.72336957,0
+IWV.US,D,20200123,000000,180.827,181.46,180.113,181.357,168369.65423228,0
+IWV.US,D,20200124,000000,181.751,181.798,178.902,179.652,318129.96532237,0
+IWV.US,D,20200127,000000,176.683,177.744,176.32,176.828,215666.97389039,0
+IWV.US,D,20200128,000000,177.772,179.218,177.512,178.708,217757.86466241,0
+IWV.US,D,20200129,000000,179.487,179.554,178.513,178.523,402007.49170935,0
+IWV.US,D,20200130,000000,177.417,179.189,176.925,179.043,279421.49340848,0
+IWV.US,D,20200131,000000,178.734,178.783,175.337,175.886,566094.6611181,0
+IWV.US,D,20200203,000000,176.58,178.255,176.58,177.398,583078.21729456,0
+IWV.US,D,20200204,000000,179.487,180.642,179.371,180.162,216692.69389176,0
+IWV.US,D,20200205,000000,181.895,182.107,180.903,182.003,165950.69916832,0
+IWV.US,D,20200206,000000,182.55,182.763,181.954,182.454,342080.73498988,0
+IWV.US,D,20200207,000000,181.761,182.174,181.116,181.385,203557.66407671,0
+IWV.US,D,20200210,000000,180.855,182.792,180.855,182.792,119120.55967278,0
+IWV.US,D,20200211,000000,183.57,184.092,182.887,183.176,607659.16109246,0
+IWV.US,D,20200212,000000,184.016,184.478,183.84,184.361,149953.41222394,0
+IWV.US,D,20200213,000000,183.629,184.842,183.487,184.351,195880.33673853,0
+IWV.US,D,20200214,000000,184.554,184.689,183.957,184.601,153415.73631763,0
+IWV.US,D,20200218,000000,184.062,184.381,183.321,184.14,189651.26790433,0
+IWV.US,D,20200219,000000,184.777,185.508,184.709,185.102,156708.83737465,0
+IWV.US,D,20200220,000000,184.816,185.38,182.723,184.526,224766.60527902,0
+IWV.US,D,20200221,000000,183.869,183.869,182.155,182.666,583110.40081687,0
+IWV.US,D,20200224,000000,176.712,178.311,175.943,176.59,381175.40917149,0
+IWV.US,D,20200225,000000,177.445,177.522,170.684,171.148,904483.63464558,0
+IWV.US,D,20200226,000000,171.925,173.939,169.856,170.298,769706.31045803,0
+IWV.US,D,20200227,000000,166.889,169.287,162.737,162.737,1047588.1856863,0
+IWV.US,D,20200228,000000,157.536,161.947,156.226,161.349,1156712.1280583,0
+IWV.US,D,20200302,000000,162.94,168.564,160.927,168.46,885573.21984307,0
+IWV.US,D,20200303,000000,169.104,171.148,162.486,163.865,1297647.9249667,0
+IWV.US,D,20200304,000000,167.148,170.704,165.686,170.675,711223.65952995,0
+IWV.US,D,20200305,000000,166.522,168.065,163.585,164.98,349408.19629518,0
+IWV.US,D,20200306,000000,159.799,162.679,158.191,161.889,483850.18894382,0
+IWV.US,D,20200309,000000,149.762,154.336,148.549,148.838,716204.83824105,0
+IWV.US,D,20200310,000000,154.53,156.446,148.366,156.446,628605.44322562,0
+IWV.US,D,20200311,000000,152.254,152.931,146.594,148.316,1841896.2035051,0
+IWV.US,D,20200312,000000,137.241,143.685,133.841,134.138,1215113.8010916,0
+IWV.US,D,20200313,000000,142.018,146.286,134.41,146.266,977578.64288055,0
+IWV.US,D,20200316,000000,132.193,137.579,127.744,127.744,1322683.5907894,0
+IWV.US,D,20200317,000000,131.115,136.969,126.558,136.546,1511775.2806768,0
+IWV.US,D,20200318,000000,127.916,131.269,121.52,128.929,1979217.0641332,0
+IWV.US,D,20200319,000000,126.77,131.993,123.448,129.207,859064.37924097,0
+IWV.US,D,20200320,000000,130.661,131.798,123.331,124.219,1498235.3613876,0
+IWV.US,D,20200323,000000,122.995,123.409,117.734,119.931,912746.49445414,0
+IWV.US,D,20200324,000000,126.5,131.807,126.327,131.807,602235.71849416,0
+IWV.US,D,20200325,000000,132.145,138.791,129.698,133.513,970776.49971359,0
+IWV.US,D,20200326,000000,135.334,142.065,135.169,141.102,957108.88451322,0
+IWV.US,D,20200327,000000,136.79,140.93,135.747,137.136,1024991.2003121,0
+IWV.US,D,20200330,000000,137.895,141.594,137.058,141.363,788361.33343833,0
+IWV.US,D,20200331,000000,140.988,142.105,138.388,139.291,716439.46650047,0
+IWV.US,D,20200401,000000,134.073,135.623,131.558,132.723,445818.60917658,0
+IWV.US,D,20200402,000000,131.835,136.209,131.835,135.381,955447.79949076,0
+IWV.US,D,20200403,000000,135.073,136.162,131.732,133.205,426052.73558752,0
+IWV.US,D,20200406,000000,138.781,143.416,138.06,142.489,833850.14677826,0
+IWV.US,D,20200407,000000,147.739,148.115,142.653,142.653,1023845.0516466,0
+IWV.US,D,20200408,000000,144.225,148.462,143.26,147.922,513254.50837568,0
+IWV.US,D,20200409,000000,149.52,152.035,148.897,150.601,550727.54830412,0
+IWV.US,D,20200413,000000,150.185,150.185,146.699,148.75,576309.29582807,0
+IWV.US,D,20200414,000000,151.862,153.606,151.245,153.212,524971.38685282,0
+IWV.US,D,20200415,000000,149.936,150.725,148.529,149.839,628240.00452069,0
+IWV.US,D,20200416,000000,150.562,150.811,148.51,150.293,423319.21254744,0
+IWV.US,D,20200417,000000,153.865,154.944,152.451,154.715,351244.73342312,0
+IWV.US,D,20200420,000000,152.497,154.549,151.842,152.095,446512.11217345,0
+IWV.US,D,20200421,000000,149.126,150.138,146.834,147.327,397500.7604078,0
+IWV.US,D,20200422,000000,150.504,151.505,149.474,150.679,532611.33977797,0
+IWV.US,D,20200423,000000,151.178,153.345,150.61,150.716,325542.55723506,0
+IWV.US,D,20200424,000000,151.514,153.241,150.514,152.855,414487.43111867,0
+IWV.US,D,20200427,000000,153.953,156.169,153.903,155.525,400252.97065437,0
+IWV.US,D,20200428,000000,157.69,158.047,154.819,155.051,620455.7448342,0
+IWV.US,D,20200429,000000,158.481,160.385,157.795,159.482,403670.65308807,0
+IWV.US,D,20200430,000000,158.363,158.769,156.794,157.487,260679.26346449,0
+IWV.US,D,20200501,000000,154.626,155.031,152.469,153.192,238200.63039813,0
+IWV.US,D,20200504,000000,152.045,153.837,151.187,153.74,334783.38085061,0
+IWV.US,D,20200505,000000,155.56,156.939,155.002,155.129,324436.89751699,0
+IWV.US,D,20200506,000000,156.041,156.553,154.174,154.193,310824.30575799,0
+IWV.US,D,20200507,000000,156.331,157.351,155.966,156.226,252112.21746119,0
+IWV.US,D,20200508,000000,158.028,159.364,157.546,159.154,561783.1073067,0
+IWV.US,D,20200511,000000,157.893,159.973,157.69,159.126,147376.65408287,0
+IWV.US,D,20200512,000000,159.895,160.059,155.726,155.765,1201607.1035027,0
+IWV.US,D,20200513,000000,155.291,155.811,151.215,152.613,315562.55078452,0
+IWV.US,D,20200514,000000,151.255,154.503,149.464,154.503,421440.11011579,0
+IWV.US,D,20200515,000000,153.133,155.396,152.585,155.396,301446.44262809,0
+IWV.US,D,20200518,000000,159.191,161.359,159.191,160.321,240542.76027979,0
+IWV.US,D,20200519,000000,160.136,161.177,158.731,158.731,390358.09481124,0
+IWV.US,D,20200520,000000,161.022,162.159,160.907,161.572,250675.37891676,0
+IWV.US,D,20200521,000000,161.369,162.043,159.934,160.571,275133.81769427,0
+IWV.US,D,20200522,000000,160.512,161.147,159.839,160.983,288669.58427099,0
+IWV.US,D,20200526,000000,164.702,164.962,163.142,163.276,297828.39181354,0
+IWV.US,D,20200527,000000,164.989,165.956,162.062,165.956,684789.56775388,0
+IWV.US,D,20200528,000000,166.513,167.543,164.962,165.25,217164.02676688,0
+IWV.US,D,20200529,000000,164.895,166.302,163.479,165.868,356081.60537289,0
+IWV.US,D,20200601,000000,165.677,167.399,165.51,166.908,344979.32835406,0
+IWV.US,D,20200602,000000,167.486,168.362,166.706,168.362,147569.75521672,0
+IWV.US,D,20200603,000000,169.383,171.241,169.324,170.753,382028.79160177,0
+IWV.US,D,20200604,000000,170.075,171.203,169.112,170.281,158974.14207401,0
+IWV.US,D,20200605,000000,173.854,176.001,173.795,174.757,557294.02503351,0
+IWV.US,D,20200608,000000,175.751,177.301,175.27,177.301,1114851.7473144,0
+IWV.US,D,20200609,000000,175.491,176.512,174.767,175.567,390788.93873894,0
+IWV.US,D,20200610,000000,175.788,176.261,173.873,174.277,353755.04816332,0
+IWV.US,D,20200611,000000,169.307,170.251,163.815,163.893,433776.78094192,0
+IWV.US,D,20200612,000000,168.45,168.883,162.998,166.204,275859.50421344,0
+IWV.US,D,20200615,000000,162.42,168.506,161.967,167.918,397982.4750643,0
+IWV.US,D,20200616,000000,172.657,172.803,168.515,171.148,391516.7016144,0
+IWV.US,D,20200617,000000,171.897,171.897,169.943,170.306,206351.40144883,0
+IWV.US,D,20200618,000000,169.334,170.817,169.307,170.425,299442.75881975,0
+IWV.US,D,20200619,000000,172.574,172.574,168.768,169.499,320458.59888822,0
+IWV.US,D,20200622,000000,169.122,170.846,168.45,170.635,160143.13065856,0
+IWV.US,D,20200623,000000,172.198,172.657,171.195,171.29,184740.6853067,0
+IWV.US,D,20200624,000000,170.03,170.375,165.704,166.734,264789.41071692,0
+IWV.US,D,20200625,000000,166.35,168.777,165.25,168.631,392257.96080568,0
+IWV.US,D,20200626,000000,167.967,168.121,164.519,164.779,632996.93675374,0
+IWV.US,D,20200629,000000,165.53,167.274,164.143,167.226,300955.38436831,0
+IWV.US,D,20200630,000000,167.043,170.452,167.033,169.665,329712.91881956,0
+IWV.US,D,20200701,000000,170.104,171.328,169.806,170.539,297925.98055862,0
+IWV.US,D,20200702,000000,172.696,173.555,171.157,171.416,158755.08648667,0
+IWV.US,D,20200706,000000,173.883,174.48,173.381,174.094,321125.10925348,0
+IWV.US,D,20200707,000000,173.227,174.45,172.128,172.226,160075.64907953,0
+IWV.US,D,20200708,000000,172.803,173.776,171.812,173.661,363045.70432953,0
+IWV.US,D,20200709,000000,174.085,174.247,170.576,172.602,252955.21811009,0
+IWV.US,D,20200710,000000,172.484,174.575,171.839,174.44,142632.17998748,0
+IWV.US,D,20200713,000000,175.741,177.359,172.301,172.504,254949.55831517,0
+IWV.US,D,20200714,000000,171.754,175.037,171.002,174.757,374289.17357527,0
+IWV.US,D,20200715,000000,176.925,177.407,175.337,176.907,242209.03619293,0
+IWV.US,D,20200716,000000,175.751,176.472,175.374,176.202,195642.5939447,0
+IWV.US,D,20200717,000000,176.838,177.291,175.779,176.81,216251.46818266,0
+IWV.US,D,20200720,000000,176.712,178.763,176.346,178.292,222270.82503278,0
+IWV.US,D,20200721,000000,179.507,179.843,178.236,178.812,344272.32904139,0
+IWV.US,D,20200722,000000,178.504,179.959,178.476,179.711,481151.96396047,0
+IWV.US,D,20200723,000000,179.526,180.219,176.858,177.677,215833.08239263,0
+IWV.US,D,20200724,000000,176.674,177.128,175.567,176.462,182385.05910923,0
+IWV.US,D,20200727,000000,176.781,177.945,176.32,177.87,212006.35777215,0
+IWV.US,D,20200728,000000,177.331,178.071,176.482,176.625,82019.187518111,0
+IWV.US,D,20200729,000000,177.166,179.362,177.166,178.996,156231.27543069,0
+IWV.US,D,20200730,000000,177.108,178.699,176.146,178.438,158732.24656762,0
+IWV.US,D,20200731,000000,179.316,179.544,176.81,179.449,177700.79934592,0
+IWV.US,D,20200803,000000,180.404,181.47,180.219,180.981,151967.47781368,0
+IWV.US,D,20200804,000000,180.711,181.808,180.632,181.808,93021.799435595,0
+IWV.US,D,20200805,000000,182.482,183.166,182.482,183.138,96306.595067499,0
+IWV.US,D,20200806,000000,182.801,184.13,182.55,184.006,270190.01339618,0
+IWV.US,D,20200807,000000,183.448,184.304,182.897,184.159,173533.55229583,0
+IWV.US,D,20200810,000000,184.439,184.767,183.428,184.669,82525.81844996,0
+IWV.US,D,20200811,000000,185.547,185.845,182.83,183.129,160935.26057864,0
+IWV.US,D,20200812,000000,184.544,186.008,184.544,185.643,80179.535855744,0
+IWV.US,D,20200813,000000,185.161,186.162,184.842,185.41,131735.46224017,0
+IWV.US,D,20200814,000000,185.074,185.728,184.786,185.344,333545.87250888,0
+IWV.US,D,20200817,000000,185.845,186.395,185.845,186.192,174543.6996251,0
+IWV.US,D,20200818,000000,186.356,186.751,185.567,186.528,113732.41513118,0
+IWV.US,D,20200819,000000,186.489,187.03,185.41,185.643,91673.206032991,0
+IWV.US,D,20200820,000000,184.61,186.548,184.526,186.268,155690.38462024,0
+IWV.US,D,20200821,000000,185.865,186.894,185.865,186.703,94498.088749301,0
+IWV.US,D,20200824,000000,188.137,188.592,187.541,188.592,149755.12019939,0
+IWV.US,D,20200825,000000,188.975,189.187,188.195,189.13,194578.4613522,0
+IWV.US,D,20200826,000000,189.526,191.114,189.323,190.979,112272.7366677,0
+IWV.US,D,20200827,000000,191.248,192.243,190.555,191.364,139312.08629884,0
+IWV.US,D,20200828,000000,192.223,192.77,191.461,192.721,198216.23755137,0
+IWV.US,D,20200831,000000,192.501,193.271,192.095,192.243,830406.50989107,0
+IWV.US,D,20200901,000000,193.031,194.147,192.223,194.08,190804.6838168,0
+IWV.US,D,20200902,000000,195.294,197.019,194.167,196.63,283794.29973008,0
+IWV.US,D,20200903,000000,195.544,195.544,188.225,189.649,330479.09428617,0
+IWV.US,D,20200904,000000,189.919,190.913,183.579,188.002,259719.98686402,0
+IWV.US,D,20200908,000000,184.554,185.326,182.676,182.82,258314.29366377,0
+IWV.US,D,20200909,000000,185.191,187.743,184.719,186.356,145996.91533609,0
+IWV.US,D,20200910,000000,187.426,187.934,182.858,183.331,259694.03241054,0
+IWV.US,D,20200911,000000,184.361,184.91,181.655,183.408,248208.66765841,0
+IWV.US,D,20200914,000000,185.258,186.894,185.093,186.23,174503.21067769,0
+IWV.US,D,20200915,000000,187.86,188.235,186.614,187.222,205448.18646788,0
+IWV.US,D,20200916,000000,188.098,188.82,186.566,186.713,93774.478586395,0
+IWV.US,D,20200917,000000,183.937,185.912,183.448,185.112,222427.58993178,0
+IWV.US,D,20200918,000000,185.728,185.728,181.77,183.196,106374.84665985,0
+IWV.US,D,20200921,000000,180.49,181.135,178.4,181.135,287390.5488037,0
+IWV.US,D,20200922,000000,181.944,183.109,180.394,182.877,186432.91567332,0
+IWV.US,D,20200923,000000,183.245,183.263,178.178,178.341,188747.01474524,0
+IWV.US,D,20200924,000000,177.474,180.622,176.542,178.753,164348.7902998,0
+IWV.US,D,20200925,000000,178.361,182.223,178.148,181.818,1138587.6141071,0
+IWV.US,D,20200928,000000,184.159,185.229,183.889,184.861,124196.21259451,0
+IWV.US,D,20200929,000000,184.91,185.161,183.57,183.947,91166.575101141,0
+IWV.US,D,20200930,000000,184.197,187.137,184.197,185.142,543120.81707942,0
+IWV.US,D,20201001,000000,186.713,187.406,185.68,186.847,230053.00836298,0
+IWV.US,D,20201002,000000,183.619,186.414,183.311,185.38,422556.15161524,0
+IWV.US,D,20201005,000000,186.528,188.803,186.528,188.695,253597.85037815,0
+IWV.US,D,20201006,000000,188.994,190.41,186.103,186.337,245640.21494244,0
+IWV.US,D,20201007,000000,188.078,190.142,188.078,189.844,115155.7573598,0
+IWV.US,D,20201008,000000,190.767,191.374,190.353,191.374,89631.10963351,0
+IWV.US,D,20201009,000000,192.336,193.32,192.045,193.077,87659.609347484,0
+IWV.US,D,20201012,000000,194.34,196.614,194.216,195.766,148103.3787802,0
+IWV.US,D,20201013,000000,195.823,195.823,194.272,194.668,103334.02289062,0
+IWV.US,D,20201014,000000,194.977,195.7,193.155,193.618,285057.76252529,0
+IWV.US,D,20201015,000000,191.037,193.733,190.804,193.51,198882.74791663,0
+IWV.US,D,20201016,000000,194.236,195.082,193.241,193.378,140322.23362812,0
+IWV.US,D,20201019,000000,193.993,194.446,190.075,190.468,234044.80330758,0
+IWV.US,D,20201020,000000,191.461,192.965,190.776,191.124,212131.97732699,0
+IWV.US,D,20201021,000000,190.949,192.279,190.41,190.41,130974.47766426,0
+IWV.US,D,20201022,000000,190.718,192.028,189.476,191.681,245227.02004312,0
+IWV.US,D,20201023,000000,192.346,192.452,190.863,192.452,56947.185460438,0
+IWV.US,D,20201026,000000,190.315,190.814,186.731,188.85,258762.78661983,0
+IWV.US,D,20201027,000000,189.053,189.13,188.078,188.186,169979.86852592,0
+IWV.US,D,20201028,000000,184.619,185.152,181.674,181.847,442862.91601475,0
+IWV.US,D,20201029,000000,182.069,185.334,181.116,183.784,184505.01886915,0
+IWV.US,D,20201030,000000,182.696,183.321,179.672,181.569,310405.91996794,0
+IWV.US,D,20201102,000000,183.543,184.581,181.915,183.579,301666.53639356,0
+IWV.US,D,20201103,000000,185.653,188.05,185.37,186.894,216229.66644175,0
+IWV.US,D,20201104,000000,189.697,193.397,188.947,191.143,758610.26250803,0
+IWV.US,D,20201105,000000,194.236,195.842,194.236,194.987,407906.41989533,0
+IWV.US,D,20201106,000000,194.948,195.601,193.772,195.043,98043.467094103,0
+IWV.US,D,20201109,000000,202.615,203.405,197.065,197.317,279825.34470456,0
+IWV.US,D,20201110,000000,196.779,197.596,194.911,197.095,100526.78920267,0
+IWV.US,D,20201111,000000,198.645,198.915,197.741,198.635,102967.54600754,0
+IWV.US,D,20201112,000000,197.903,198.454,195.651,196.7,219948.42053576,0
+IWV.US,D,20201113,000000,197.836,199.763,197.836,199.312,93303.145711274,0
+IWV.US,D,20201116,000000,200.977,201.911,200.352,201.892,93700.767938524,0
+IWV.US,D,20201117,000000,200.638,202.038,199.868,201.351,117115.8376863,0
+IWV.US,D,20201118,000000,201.351,202.058,199.194,199.194,160993.39855444,0
+IWV.US,D,20201119,000000,198.772,200.496,198.474,200.37,91386.668866617,0
+IWV.US,D,20201120,000000,200.159,200.292,199.137,199.137,219971.26045483,0
+IWV.US,D,20201123,000000,200.226,201.429,199.485,200.668,203579.46581762,0
+IWV.US,D,20201124,000000,202.267,204.311,201.863,204.011,212692.59352206,0
+IWV.US,D,20201125,000000,203.898,204.068,202.911,203.789,72981.846817819,0
+IWV.US,D,20201127,000000,204.444,204.782,204.126,204.541,143984.92610265,0
+IWV.US,D,20201130,000000,204.243,204.338,201.949,203.317,142622.83638423,0
+IWV.US,D,20201201,000000,205.553,206.391,205.216,205.495,219084.65632409,0
+IWV.US,D,20201202,000000,204.646,205.889,204.338,205.812,115603.21213773,0
+IWV.US,D,20201203,000000,205.812,206.979,205.553,205.995,92228.631337373,0
+IWV.US,D,20201204,000000,206.621,208.212,206.621,208.164,84301.103067708,0
+IWV.US,D,20201207,000000,207.776,208.307,207.334,207.998,105426.99001892,0
+IWV.US,D,20201208,000000,207.142,209.173,207.142,208.76,677870.11045721,0
+IWV.US,D,20201209,000000,209.463,209.473,206.015,206.795,88926.186677106,0
+IWV.US,D,20201210,000000,205.831,207.565,205.272,207.123,137427.7929765,0
+IWV.US,D,20201211,000000,206.294,206.959,205.243,206.766,127183.0511005,0
+IWV.US,D,20201214,000000,208.413,208.914,206.063,206.063,189277.52377428,0
+IWV.US,D,20201215,000000,207.699,209.058,207.026,209.011,148517.61185767,0
+IWV.US,D,20201216,000000,209.426,209.819,208.655,209.241,214195.87546738,0
+IWV.US,D,20201217,000000,210.454,210.849,210.033,210.84,163596.111149,0
+IWV.US,D,20201218,000000,211.186,211.342,209.001,210.013,236167.8776019,0
+IWV.US,D,20201221,000000,207.914,210.087,206.362,209.685,138651.80500242,0
+IWV.US,D,20201222,000000,210.117,210.32,209.27,209.789,127846.44693135,0
+IWV.US,D,20201223,000000,210.649,211.128,210.003,210.023,106312.55597151,0
+IWV.US,D,20201224,000000,210.6,210.696,209.868,210.696,50209.409338107,0
+IWV.US,D,20201228,000000,212.256,212.256,211.648,211.728,588309.59693715,0
+IWV.US,D,20201229,000000,212.758,212.758,210.58,210.947,137827.49156003,0
+IWV.US,D,20201230,000000,211.428,212.178,211.38,211.496,123982.34789787,0
+IWV.US,D,20201231,000000,211.516,212.728,211.044,212.285,174032.9159807,0
+IWV.US,D,20210104,000000,213.151,213.181,207.352,209.483,482321.99072316,0
+IWV.US,D,20210105,000000,209.039,211.718,209.039,211.254,888988.82592049,0
+IWV.US,D,20210106,000000,210.301,215.001,210.301,212.872,322324.20500406,0
+IWV.US,D,20210107,000000,214.288,216.833,214.288,216.351,363578.28971486,0
+IWV.US,D,20210108,000000,217.381,217.652,215.109,217.515,247692.69312332,0
+IWV.US,D,20210111,000000,215.522,217.255,215.416,216.187,128365.53600087,0
+IWV.US,D,20210112,000000,216.341,217.111,215.387,216.882,116939.34740266,0
+IWV.US,D,20210113,000000,216.63,217.765,216.281,217.111,83614.867317807,0
+IWV.US,D,20210114,000000,217.447,218.238,216.621,216.784,161804.21568102,0
+IWV.US,D,20210115,000000,215.955,216.187,213.932,215.08,150585.66271062,0
+IWV.US,D,20210119,000000,216.583,217.101,215.86,216.882,125879.09935788,0
+IWV.US,D,20210120,000000,218.443,220.029,218.057,219.673,86216.541734227,0
+IWV.US,D,20210121,000000,219.857,219.989,219.133,219.452,95609.977536207,0
+IWV.US,D,20210122,000000,218.151,219.588,218.151,219.048,101190.18503352,0
+IWV.US,D,20210125,000000,219.578,220.213,216.764,219.624,1330537.4084112,0
+IWV.US,D,20210126,000000,220.522,220.561,218.836,218.931,92607.566358121,0
+IWV.US,D,20210127,000000,216.714,216.714,212.362,213.537,317340.9499367,0
+IWV.US,D,20210128,000000,214.81,217.689,214.703,215.368,340378.12284186,0
+IWV.US,D,20210129,000000,214.444,215.051,210.358,211.304,314330.2333335,0
+IWV.US,D,20210201,000000,213.441,215.502,212.178,215.061,108261.21633847,0
+IWV.US,D,20210202,000000,217.171,218.998,217.171,218.141,99295.509929778,0
+IWV.US,D,20210203,000000,218.836,219.345,217.535,218.344,124253.31239216,0
+IWV.US,D,20210204,000000,219.212,221.059,219.133,221.039,109548.55723088,0
+IWV.US,D,20210205,000000,222.552,222.552,221.446,222.247,483414.15412543,0
+IWV.US,D,20210208,000000,223.296,224.327,223.209,224.288,71214.867625184,0
+IWV.US,D,20210209,000000,223.931,224.75,223.602,224.327,137493.19819926,0
+IWV.US,D,20210210,000000,225.597,225.597,222.746,224.229,172577.39022978,0
+IWV.US,D,20210211,000000,225.211,225.211,223.37,224.712,65418.719074957,0
+IWV.US,D,20210212,000000,224.345,225.964,224.345,225.886,68619.422277599,0
+IWV.US,D,20210216,000000,226.754,226.839,224.952,225.471,123181.91255268,0
+IWV.US,D,20210217,000000,224.431,225.299,223.4,225.25,100629.56883844,0
+IWV.US,D,20210218,000000,223.518,224.528,222.312,224.048,145850.5322185,0
+IWV.US,D,20210219,000000,224.952,225.53,223.998,224.229,123844.27020539,0
+IWV.US,D,20210222,000000,222.495,223.874,222.168,222.198,141828.63010786,0
+IWV.US,D,20210223,000000,220.57,222.997,217.437,222.138,176598.25416226,0
+IWV.US,D,20210224,000000,221.61,224.884,221.158,224.663,123478.83150045,0
+IWV.US,D,20210225,000000,223.94,224.653,217.978,218.788,142923.90804455,0
+IWV.US,D,20210226,000000,220.058,220.848,216.465,217.938,147116.07136996,0
+IWV.US,D,20210301,000000,221.243,224.278,221.243,223.469,203563.89314554,0
+IWV.US,D,20210302,000000,223.766,223.766,221.33,221.378,124786.93595562,0
+IWV.US,D,20210303,000000,221.311,221.503,218.208,218.423,347576.85005792,0
+IWV.US,D,20210304,000000,218.19,219.23,212.122,214.895,167733.25103304,0
+IWV.US,D,20210305,000000,217.246,219.402,211.927,218.826,201572.66747486,0
+IWV.US,D,20210308,000000,219.578,221.188,217.785,217.863,153322.30028511,0
+IWV.US,D,20210309,000000,220.532,222.813,220.136,221.281,98377.760454873,0
+IWV.US,D,20210310,000000,222.822,223.746,222.168,222.67,433437.29669047,0
+IWV.US,D,20210311,000000,224.49,226.492,224.278,225.501,158696.9485109,0
+IWV.US,D,20210312,000000,224.643,226.002,224.113,225.886,160354.91899893,0
+IWV.US,D,20210315,000000,226.195,227.552,224.904,227.419,155621.86486307,0
+IWV.US,D,20210316,000000,227.776,227.927,226.135,226.667,120478.49667863,0
+IWV.US,D,20210317,000000,225.722,227.986,225.097,227.465,96942.998266727,0
+IWV.US,D,20210318,000000,225.799,227.081,223.268,223.662,89299.930807159,0
+IWV.US,D,20210319,000000,223.737,224.538,222.052,223.479,138774.31002283,0
+IWV.US,D,20210322,000000,223.708,225.829,223.708,224.825,84939.582623215,0
+IWV.US,D,20210323,000000,224.209,224.981,222.061,222.429,132673.97527786,0
+IWV.US,D,20210324,000000,223.489,224.288,220.742,220.742,103207.36515766,0
+IWV.US,D,20210325,000000,219.673,222.891,218.497,222.439,280365.19733686,0
+IWV.US,D,20210326,000000,223.111,226.175,222.611,225.915,221211.88333097,0
+IWV.US,D,20210329,000000,225.106,225.857,223.727,224.991,101655.2888398,0
+IWV.US,D,20210330,000000,224.45,225.367,223.766,224.961,150095.64262899,0
+IWV.US,D,20210331,000000,225.471,227.186,225.471,225.944,129387.10328968,0
+IWV.US,D,20210401,000000,227.448,228.911,227.36,228.901,115707.02995163,0
+IWV.US,D,20210405,000000,230.519,231.849,230.433,231.742,385455.81763872,0
+IWV.US,D,20210406,000000,231.493,232.436,231.318,231.666,128810.91442251,0
+IWV.US,D,20210407,000000,231.617,231.992,231.019,231.503,58299.9315756,0
+IWV.US,D,20210408,000000,232.504,232.842,232.022,232.812,49759.878203905,0
+IWV.US,D,20210409,000000,232.842,234.402,232.646,234.275,156081.77777867,0
+IWV.US,D,20210412,000000,234.228,234.593,233.553,234.402,145547.38420188,0
+IWV.US,D,20210413,000000,234.342,235.652,234.295,235.172,156336.13142273,0
+IWV.US,D,20210414,000000,235.211,236.243,234.342,234.573,179964.02768901,0
+IWV.US,D,20210415,000000,235.876,237.214,235.876,237.021,99785.530011403,0
+IWV.US,D,20210416,000000,238.043,238.118,236.875,237.897,123365.67008328,0
+IWV.US,D,20210419,000000,237.407,237.511,235.556,236.326,81108.705290179,0
+IWV.US,D,20210420,000000,235.538,236.047,233.352,234.285,131751.03491226,0
+IWV.US,D,20210421,000000,233.977,236.885,233.891,236.885,245349.52506352,0
+IWV.US,D,20210422,000000,236.79,237.667,234.352,234.941,92288.845669438,0
+IWV.US,D,20210423,000000,235.501,238.494,235.472,237.676,34362.658223891,0
+IWV.US,D,20210426,000000,238.225,238.871,238.177,238.523,95261.149681491,0
+IWV.US,D,20210427,000000,238.744,238.774,238.098,238.494,62663.39429396,0
+IWV.US,D,20210428,000000,238.494,239.16,238.128,238.389,88714.398336743,0
+IWV.US,D,20210429,000000,240.036,240.085,237.501,239.371,116339.28043831,0
+IWV.US,D,20210430,000000,237.849,238.573,237.242,237.858,132121.6645079,0
+IWV.US,D,20210503,000000,239.14,239.14,237.868,238.052,57915.805664157,0
+IWV.US,D,20210504,000000,236.819,236.895,234.112,236.298,171038.81022773,0
+IWV.US,D,20210505,000000,237.417,237.417,235.787,236.214,383867.405086,0
+IWV.US,D,20210506,000000,236.155,237.628,234.834,237.501,94774.244134285,0
+IWV.US,D,20210507,000000,237.887,239.844,237.821,239.458,64119.958223025,0
+IWV.US,D,20210510,000000,239.766,239.766,236.761,236.799,75227.42613255,0
+IWV.US,D,20210511,000000,233.352,235.334,232.406,234.873,124102.776562,0
+IWV.US,D,20210512,000000,233.042,233.947,229.248,229.633,111527.32476388,0
+IWV.US,D,20210513,000000,230.414,233.284,230.414,232.196,266213.79112368,0
+IWV.US,D,20210514,000000,233.977,236.549,233.977,236.115,101705.12139048,0
+IWV.US,D,20210517,000000,235.334,236.009,234.275,235.491,194708.23361957,0
+IWV.US,D,20210518,000000,235.731,235.952,233.611,233.764,94349.62927542,0
+IWV.US,D,20210519,000000,230.586,233.032,229.951,232.956,143860.34472596,0
+IWV.US,D,20210520,000000,233.352,236.164,233.352,235.472,57642.764813591,0
+IWV.US,D,20210521,000000,236.771,237.195,235.334,235.452,74381.310949238,0
+IWV.US,D,20210524,000000,236.895,238.369,236.751,237.724,50778.330958297,0
+IWV.US,D,20210525,000000,238.369,238.687,236.742,237.107,37780.34065759,0
+IWV.US,D,20210526,000000,237.454,238.108,237.165,237.897,103696.34706115,0
+IWV.US,D,20210527,000000,238.563,238.91,238.263,238.341,89826.287123649,0
+IWV.US,D,20210528,000000,239.256,239.381,238.592,238.592,626586.18674521,0
+IWV.US,D,20210601,000000,240.179,240.179,238.484,238.659,67281.210656384,0
+IWV.US,D,20210602,000000,239.256,239.409,238.592,239.063,62514.934820079,0
+IWV.US,D,20210603,000000,237.733,238.563,236.819,237.792,149632.61517899,0
+IWV.US,D,20210604,000000,239.092,240.17,239.063,240.036,70196.414870791,0
+IWV.US,D,20210607,000000,240.036,240.277,239.68,240.189,48630.340388636,0
+IWV.US,D,20210608,000000,240.834,240.912,239.314,240.576,123713.45975987,0
+IWV.US,D,20210609,000000,241.086,241.086,239.911,240.017,136779.96981774,0
+IWV.US,D,20210610,000000,240.826,241.549,240.065,240.982,62643.668909318,0
+IWV.US,D,20210611,000000,241.403,241.672,240.778,241.653,121947.51874536,0
+IWV.US,D,20210614,000000,241.866,242.116,241,242.116,101784.02292904,0
+IWV.US,D,20210615,000000,242.203,242.203,240.844,241.529,74168.484430736,0
+IWV.US,D,20210616,000000,241.751,241.751,238.967,240.287,86763.661613498,0
+IWV.US,D,20210617,000000,240.056,240.595,238.573,240.103,69069.991589939,0
+IWV.US,D,20210618,000000,238.273,238.563,236.799,236.915,80248.05561292,0
+IWV.US,D,20210621,000000,238.052,240.326,237.521,240.277,114519.35416058,0
+IWV.US,D,20210622,000000,240.478,242.088,239.959,241.625,62796.281095756,0
+IWV.US,D,20210623,000000,241.904,242.29,241.43,241.43,84272.034079816,0
+IWV.US,D,20210624,000000,242.638,243.31,242.56,243.089,65845.410290099,0
+IWV.US,D,20210625,000000,243.812,244.226,243.483,243.909,351258.22973894,0
+IWV.US,D,20210628,000000,244.581,244.581,243.349,244.36,756179.88748456,0
+IWV.US,D,20210629,000000,244.756,244.902,244.004,244.36,57544.137890383,0
+IWV.US,D,20210630,000000,244.131,244.641,244.033,244.264,73017.144874547,0
+IWV.US,D,20210701,000000,244.765,245.662,244.649,245.613,140745.81030885,0
+IWV.US,D,20210702,000000,246.479,247.145,246.018,246.961,40792.095438929,0
+IWV.US,D,20210706,000000,246.98,247.039,244.833,246.306,44653.079937995,0
+IWV.US,D,20210707,000000,246.893,247.116,245.305,246.77,90425.315909871,0
+IWV.US,D,20210708,000000,243.33,245.267,242.638,244.775,103956.92977405,0
+IWV.US,D,20210709,000000,245.737,247.779,245.737,247.597,60736.535667913,0
+IWV.US,D,20210712,000000,247.567,248.396,247.278,248.298,60884.995141795,0
+IWV.US,D,20210713,000000,247.973,248.338,246.884,246.932,261553.40945756,0
+IWV.US,D,20210714,000000,248.165,248.272,246.247,246.605,102867.88090619,0
+IWV.US,D,20210715,000000,246.008,246.366,244.525,245.911,117172.93748395,0
+IWV.US,D,20210716,000000,246.876,246.876,243.717,243.889,104416.84268963,0
+IWV.US,D,20210719,000000,240.731,240.902,238.948,240.42,114984.45796687,0
+IWV.US,D,20210720,000000,241.067,245.267,240.576,244.544,132485.02685655,0
+IWV.US,D,20210721,000000,245.237,246.75,245.199,246.711,70455.95940555,0
+IWV.US,D,20210722,000000,246.74,247.096,245.969,246.961,62314.566439244,0
+IWV.US,D,20210723,000000,248.069,249.466,247.549,249.206,59977.62744828,0
+IWV.US,D,20210726,000000,249.109,249.783,248.975,249.783,85430.640882978,0
+IWV.US,D,20210727,000000,249.06,249.06,246.596,248.386,48425.819295245,0
+IWV.US,D,20210728,000000,248.811,249.668,248,248.811,147981.91193792,0
+IWV.US,D,20210729,000000,249.698,250.679,249.698,249.958,86570.560479637,0
+IWV.US,D,20210730,000000,248.416,249.708,248.298,248.436,113058.63751896,0
+IWV.US,D,20210802,000000,249.859,249.929,247.924,248.127,122618.18182319,0
+IWV.US,D,20210803,000000,248.505,249.929,246.98,249.85,109237.10378918,0
+IWV.US,D,20210804,000000,249.226,249.486,248.58,248.58,145151.83833091,0
+IWV.US,D,20210805,000000,249.178,250.506,249.178,250.439,116942.46193708,0
+IWV.US,D,20210806,000000,250.833,251.277,250.391,250.814,68885.195881191,0
+IWV.US,D,20210809,000000,250.863,251.007,250.101,250.592,38718.853695276,0
+IWV.US,D,20210810,000000,251.084,251.239,250.487,250.805,68577.895152038,0
+IWV.US,D,20210811,000000,251.47,251.528,250.343,251.332,48723.776421149,0
+IWV.US,D,20210812,000000,251.372,252.027,250.699,251.942,54809.576672166,0
+IWV.US,D,20210813,000000,252.288,252.288,251.817,252.183,69252.71094241,0
+IWV.US,D,20210816,000000,251.123,252.308,250.285,252.308,54478.397845814,0
+IWV.US,D,20210817,000000,250.863,250.968,248.665,250.487,60129.201456577,0
+IWV.US,D,20210818,000000,250.026,250.708,247.779,247.924,129234.49110324,0
+IWV.US,D,20210819,000000,246.2,248.485,245.911,247.713,82784.32480658,0
+IWV.US,D,20210820,000000,248.127,250.111,247.684,249.939,52816.274645221,0
+IWV.US,D,20210823,000000,250.91,252.894,250.91,252.413,55501.003312763,0
+IWV.US,D,20210824,000000,253.193,253.608,252.875,253.339,66030.205998848,0
+IWV.US,D,20210825,000000,253.666,254.293,253.396,253.935,112838.54375348,0
+IWV.US,D,20210826,000000,253.954,253.954,252.365,252.453,41732.684832893,0
+IWV.US,D,20210827,000000,252.875,255.264,252.875,255.044,53368.585415187,0
+IWV.US,D,20210830,000000,255.669,256.448,255.294,255.929,34398.994458756,0
+IWV.US,D,20210831,000000,256.122,256.122,255.294,255.467,173896.91464449,0
+IWV.US,D,20210901,000000,256.257,256.634,255.755,255.976,164845.03945026,0
+IWV.US,D,20210902,000000,256.814,257.142,256.122,256.749,39718.619243167,0
+IWV.US,D,20210903,000000,256.362,256.902,256.189,256.634,57791.224287473,0
+IWV.US,D,20210907,000000,256.852,256.852,255.371,255.582,74599.328358435,0
+IWV.US,D,20210908,000000,255.389,255.398,254.04,255.034,51364.901606851,0
+IWV.US,D,20210909,000000,254.735,256.025,254.004,254.08,121689.01238875,0
+IWV.US,D,20210910,000000,255.13,255.437,251.998,252.094,70733.152968673,0
+IWV.US,D,20210913,000000,253.849,254.032,251.45,252.606,158367.84604082,0
+IWV.US,D,20210914,000000,253.291,253.376,250.573,251.113,70949.094021591,0
+IWV.US,D,20210915,000000,251.518,253.473,250.622,253.329,129439.01219664,0
+IWV.US,D,20210916,000000,253.089,253.636,251.614,253.069,77626.655811859,0
+IWV.US,D,20210917,000000,252.752,252.752,250.602,250.67,85577.024000581,0
+IWV.US,D,20210920,000000,246.941,247.859,243.589,246.615,171015.97030867,0
+IWV.US,D,20210921,000000,248.01,248.551,246.209,246.596,73702.34244631,0
+IWV.US,D,20210922,000000,247.769,250.053,247.626,248.936,82486.367680677,0
+IWV.US,D,20210923,000000,250.101,252.963,250.101,252.084,88581.511534946,0
+IWV.US,D,20210924,000000,251.103,252.655,250.988,252.212,68805.256164486,0
+IWV.US,D,20210927,000000,251.596,252.365,251.528,251.661,132790.25122944,0
+IWV.US,D,20210928,000000,250.101,250.129,246.256,246.605,374179.12669253,0
+IWV.US,D,20210929,000000,247.482,248.235,246.537,246.837,110049.99727203,0
+IWV.US,D,20210930,000000,247.868,248.01,244.023,244.023,137545.10710622,0
+IWV.US,D,20211001,000000,245.024,247.973,243.052,247.019,173438.03990704,0
+IWV.US,D,20211004,000000,246.256,246.316,242.511,243.84,170969.25229242,0
+IWV.US,D,20211005,000000,244.506,247.288,244.226,246.143,44931.311679258,0
+IWV.US,D,20211006,000000,243.995,247.126,243.118,247.048,165639.24572662,0
+IWV.US,D,20211007,000000,249.004,250.968,249.004,249.349,123598.22198643,0
+IWV.US,D,20211008,000000,250.111,250.111,248.455,248.763,76639.348401637,0
+IWV.US,D,20211011,000000,248.406,250.119,246.98,247.029,62746.448545083,0
+IWV.US,D,20211012,000000,247.626,248.01,246.326,246.876,83119.656345488,0
+IWV.US,D,20211013,000000,247.454,248.29,245.844,247.963,301688.33813448,0
+IWV.US,D,20211014,000000,250.343,252.084,250.293,252.056,55672.302705704,0
+IWV.US,D,20211015,000000,253.433,254.032,253.135,253.627,133862.68924706,0
+IWV.US,D,20211018,000000,252.626,254.503,252.365,254.483,329761.7131921,0
+IWV.US,D,20211019,000000,255.507,256.353,255.177,256.257,115063.35950543,0
+IWV.US,D,20211020,000000,256.428,257.451,256.428,257.316,70350.065235369,0
+IWV.US,D,20211021,000000,256.961,258.213,256.872,258.174,67488.846284191,0
+IWV.US,D,20211022,000000,257.798,258.538,256.565,257.788,60904.720526435,0
+IWV.US,D,20211025,000000,258.598,259.428,257.556,259.118,89647.720483734,0
+IWV.US,D,20211026,000000,260.349,260.735,259.098,259.193,108840.51974006,0
+IWV.US,D,20211027,000000,259.261,259.55,257.239,257.239,116333.05136947,0
+IWV.US,D,20211028,000000,258.048,260.121,258.048,260.061,39383.287704258,0
+IWV.US,D,20211029,000000,258.617,260.667,258.617,260.408,44684.225282167,0
+IWV.US,D,20211101,000000,261.419,261.719,260.311,261.65,94146.146360169,0
+IWV.US,D,20211102,000000,261.68,262.604,261.68,262.604,206452.10472832,0
+IWV.US,D,20211103,000000,262.094,264.553,262.094,264.223,141670.82703074,0
+IWV.US,D,20211104,000000,264.753,265.708,264.454,265.225,85561.451328496,0
+IWV.US,D,20211105,000000,266.667,267.585,265.512,266.303,69767.64729937,0
+IWV.US,D,20211108,000000,267.229,267.294,266.351,266.736,65965.838954227,0
+IWV.US,D,20211109,000000,267.111,267.111,265.021,265.736,86033.822381757,0
+IWV.US,D,20211110,000000,264.81,265.829,262.451,263.221,180011.7838834,0
+IWV.US,D,20211111,000000,264.474,264.474,263.567,263.645,59803.21352092,0
+IWV.US,D,20211112,000000,264.355,265.698,263.917,265.552,72417.077910185,0
+IWV.US,D,20211115,000000,266.177,266.197,264.819,265.464,173002.00508864,0
+IWV.US,D,20211116,000000,265.369,267.151,265.369,266.592,102907.33167548,0
+IWV.US,D,20211117,000000,266.322,266.322,265.215,265.552,83338.711932824,0
+IWV.US,D,20211118,000000,266.187,266.264,264.203,266.062,89236.601940677,0
+IWV.US,D,20211119,000000,265.848,266.515,265.148,265.282,331889.97837712,0
+IWV.US,D,20211122,000000,266.244,267.557,264.049,264.146,97744.471790061,0
+IWV.US,D,20211123,000000,263.924,264.918,261.979,264.128,86603.782180087,0
+IWV.US,D,20211124,000000,263.201,265.059,262.478,265.03,107569.78969788,0
+IWV.US,D,20211126,000000,260.563,261.563,258.184,258.905,96207.968144291,0
+IWV.US,D,20211129,000000,262.123,262.931,259.992,261.709,122252.74311825,0
+IWV.US,D,20211130,000000,260.111,261.161,256.237,256.852,262189.81265678,0
+IWV.US,D,20211201,000000,259.628,261.353,252.817,253.079,312911.04381744,0
+IWV.US,D,20211202,000000,252.992,257.856,252.992,256.981,220465.433249,0
+IWV.US,D,20211203,000000,258.096,258.405,251.787,254.793,291485.12338405,0
+IWV.US,D,20211206,000000,255.823,258.435,254.022,257.461,379564.1566997,0
+IWV.US,D,20211207,000000,260.92,263.482,260.822,262.951,181464.19509991,0
+IWV.US,D,20211208,000000,263.365,264.156,262.478,264.03,110544.17006622,0
+IWV.US,D,20211209,000000,263.057,263.625,261.487,261.553,139915.26779763,0
+IWV.US,D,20211210,000000,263.048,263.635,261.294,263.327,229139.41160063,0
+IWV.US,D,20211213,000000,262.855,263.192,260.783,260.911,179383.68610929,0
+IWV.US,D,20211214,000000,258.713,260.321,257.384,258.934,180543.33109058,0
+IWV.US,D,20211215,000000,259.212,263.114,257.249,262.961,264500.79719428,0
+IWV.US,D,20211216,000000,264.04,264.253,259.3,260.311,336683.24684503,0
+IWV.US,D,20211217,000000,258.721,260.822,256.843,258.578,331290.9495909,0
+IWV.US,D,20211220,000000,255.092,255.601,253.232,255.333,215061.71603534,0
+IWV.US,D,20211221,000000,257.461,260.514,256.775,260.485,242222.53250874,0
+IWV.US,D,20211222,000000,260.243,263.104,260.243,263.104,382606.01864707,0
+IWV.US,D,20211223,000000,263.877,265.464,263.452,264.674,236802.20444485,0
+IWV.US,D,20211227,000000,265.254,268.047,265.254,268.047,231915.49994442,0
+IWV.US,D,20211228,000000,268.239,269.038,267.277,267.643,177067.5106811,0
+IWV.US,D,20211229,000000,267.547,268.412,267.064,267.856,252179.69904022,0
+IWV.US,D,20211230,000000,268.067,268.923,267.229,267.459,104685.73082764,0
+IWV.US,D,20211231,000000,267.313,267.786,266.496,266.496,133255.35503572,0
+IWV.US,D,20220103,000000,267.361,268.179,265.996,268.027,239214.93043996,0
+IWV.US,D,20220104,000000,268.923,269.329,266.677,267.816,182961.2479764,0
+IWV.US,D,20220105,000000,267.557,267.893,261.851,261.851,284103.67681552,0
+IWV.US,D,20220106,000000,261.979,263.567,260.291,262.047,385022.89735475,0
+IWV.US,D,20220107,000000,261.889,262.999,259.982,260.861,137273.10443378,0
+IWV.US,D,20220110,000000,258.973,260.457,255.274,259.908,320017.37317913,0
+IWV.US,D,20220111,000000,260.141,262.931,258.685,262.892,158735.36110205,0
+IWV.US,D,20220112,000000,264.108,264.762,262.191,263.482,199946.88050914,0
+IWV.US,D,20220113,000000,264.01,264.3,259.193,259.568,146960.34464911,0
+IWV.US,D,20220114,000000,257.866,259.782,256.749,259.677,154709.30627887,0
+IWV.US,D,20220118,000000,256.824,256.824,254.099,254.602,212411.24724638,0
+IWV.US,D,20220119,000000,255.487,256.468,251.845,252.027,213610.34299696,0
+IWV.US,D,20220120,000000,253.079,255.919,248.763,249.079,272476.08165834,0
+IWV.US,D,20220121,000000,248.079,249.708,244.092,244.158,398391.51725109,0
+IWV.US,D,20220124,000000,240.45,245.728,234.535,245.585,1238533.0235519,0
+IWV.US,D,20220125,000000,242.068,245.343,238.523,242.367,388302.50209595,0
+IWV.US,D,20220126,000000,246.096,247.769,238.967,241.309,311014.29235742,0
+IWV.US,D,20220127,000000,244.053,245.844,238.822,239.756,301299.02133234,0
+IWV.US,D,20220128,000000,240.44,245.585,237.753,245.566,561825.67261039,0
+IWV.US,D,20220131,000000,245.217,250.988,244.977,250.824,285954.74843741,0
+IWV.US,D,20220201,000000,251.528,253.049,249.331,252.778,222898.9228069,0
+IWV.US,D,20220202,000000,254.136,254.831,252.124,254.415,570760.23367493,0
+IWV.US,D,20220203,000000,250.883,251.933,247.819,248.215,392564.22335668,0
+IWV.US,D,20220204,000000,248.147,251.962,247.088,249.997,131518.48300912,0
+IWV.US,D,20220207,000000,250.573,251.305,248.485,249.148,184562.11866679,0
+IWV.US,D,20220208,000000,249.013,252.047,248.235,251.46,159705.01948389,0
+IWV.US,D,20220209,000000,253.954,255.592,253.954,255.437,185682.3128788,0
+IWV.US,D,20220210,000000,252.084,255.976,249.84,251.055,198402.07143825,0
+IWV.US,D,20220211,000000,251.239,252.336,245.372,246.386,262450.39536968,0
+IWV.US,D,20220214,000000,245.854,246.902,243.559,245.391,234829.66598069,0
+IWV.US,D,20220215,000000,247.943,249.879,247.943,249.698,116008.10161195,0
+IWV.US,D,20220216,000000,248.348,250.689,247.377,250.073,206234.08731912,0
+IWV.US,D,20220217,000000,247.849,248.225,243.965,244.351,99450.198472495,0
+IWV.US,D,20220218,000000,244.487,245.18,241.279,242.56,164479.60074532,0
+IWV.US,D,20220222,000000,241.182,243.089,237.916,239.882,259930.73702625,0
+IWV.US,D,20220223,000000,241.712,241.741,235.065,235.442,398709.19976163,0
+IWV.US,D,20220224,000000,229.218,239.737,228.699,239.381,364674.60582968,0
+IWV.US,D,20220225,000000,239.853,244.862,239.285,244.775,238300.29549947,0
+IWV.US,D,20220228,000000,242.261,245.429,241.269,244.621,322800.72876987,0
+IWV.US,D,20220301,000000,243.802,244.823,239.275,240.681,195372.66762854,0
+IWV.US,D,20220302,000000,242.126,246.191,241.625,245.411,318059.36920891,0
+IWV.US,D,20220303,000000,246.701,246.78,242.521,243.512,136964.76552649,0
+IWV.US,D,20220304,000000,241.45,241.789,238.9,241.172,188094.00069578,0
+IWV.US,D,20220307,000000,240.613,240.912,233.754,233.901,363054.00975464,0
+IWV.US,D,20220308,000000,233.947,238.273,231.567,232.456,225318.91604899,0
+IWV.US,D,20220309,000000,237.242,239.775,236.336,238.631,196716.07014047,0
+IWV.US,D,20220310,000000,236.233,238.197,234.901,237.772,149272.36736475,0
+IWV.US,D,20220311,000000,239.101,239.361,234.238,234.496,140538.17468104,0
+IWV.US,D,20220314,000000,234.505,236.452,231.627,232.426,188606.86069647,0
+IWV.US,D,20220315,000000,233.408,237.501,233.072,237.098,174771.06063756,0
+IWV.US,D,20220316,000000,239.428,242.945,236.905,242.869,325409.67043327,0
+IWV.US,D,20220317,000000,241.653,246.143,241.607,246.038,223986.9334966,0
+IWV.US,D,20220318,000000,245.247,249.303,245.207,248.859,395251.02838051,0
+IWV.US,D,20220321,000000,248.831,250.139,246.76,248.926,119591.8925479,0
+IWV.US,D,20220322,000000,249.534,252.288,249.534,251.709,204217.94537312,0
+IWV.US,D,20220323,000000,250.266,251.219,248.446,248.495,99306.929889307,0
+IWV.US,D,20220324,000000,249.486,251.967,248.889,251.933,69334.727015393,0
+IWV.US,D,20220325,000000,252.443,253.116,250.814,253.097,956156.87515972,0
+IWV.US,D,20220328,000000,252.702,254.897,251.352,254.897,1060237.3481324,0
+IWV.US,D,20220329,000000,256.749,258.819,255.755,258.345,1859737.2948244,0
+IWV.US,D,20220330,000000,257.731,258.029,255.182,256.306,131832.01280711,0
+IWV.US,D,20220331,000000,256.306,256.411,252.518,252.722,136736.3663359,0
+IWV.US,D,20220401,000000,253.376,253.646,251.395,253.589,83367.780920717,0
+IWV.US,D,20220404,000000,253.954,255.63,253.541,255.554,78918.149416817,0
+IWV.US,D,20220405,000000,254.783,255.745,251.332,251.905,104485.3624468,0
+IWV.US,D,20220406,000000,249.801,250.506,247.587,249.226,91133.353400693,0
+IWV.US,D,20220407,000000,248.754,251.258,247.337,250.043,426676.68064908,0
+IWV.US,D,20220408,000000,249.83,250.964,248.513,249.283,106513.96253049,0
+IWV.US,D,20220411,000000,247.501,248.02,245.162,245.401,288157.76244845,0
+IWV.US,D,20220412,000000,247.491,248.821,243.82,244.736,157966.07110102,0
+IWV.US,D,20220413,000000,244.649,248.166,244.649,247.75,146689.38015482,0
+IWV.US,D,20220414,000000,247.779,248.589,244.717,244.784,264183.11468373,0
+IWV.US,D,20220418,000000,244.332,245.516,243.175,244.389,184113.62571072,0
+IWV.US,D,20220419,000000,244.216,249.129,244.216,248.617,234523.40342966,0
+IWV.US,D,20220420,000000,249.572,250.111,247.953,248.446,170714.89864835,0
+IWV.US,D,20220421,000000,250.738,251.499,243.84,244.429,162738.57600615,0
+IWV.US,D,20220422,000000,243.82,243.82,237.481,237.811,162966.97519674,0
+IWV.US,D,20220425,000000,236.326,239.334,233.987,239.275,199378.99706708,0
+IWV.US,D,20220426,000000,237.657,237.849,232.176,232.176,197150.02860257,0
+IWV.US,D,20220427,000000,232.852,235.511,231.453,232.685,195568.88329683,0
+IWV.US,D,20220428,000000,235.25,239.418,232.62,238.254,208347.8180102,0
+IWV.US,D,20220429,000000,236.145,237.705,229.459,229.904,394456.82210415,0
+IWV.US,D,20220502,000000,229.729,231.982,226.106,231.434,418536.32586091,0
+IWV.US,D,20220503,000000,231.309,233.699,230.722,232.311,326535.05553598,0
+IWV.US,D,20220504,000000,232.753,239.591,230.56,239.169,399409.97000548,0
+IWV.US,D,20220505,000000,236.627,236.799,228.045,230.479,309371.89454147,0
+IWV.US,D,20220506,000000,229.286,230.751,225.501,228.649,288504.51394688,0
+IWV.US,D,20220509,000000,225.182,225.712,219.818,220.799,328427.65428344,0
+IWV.US,D,20220510,000000,224.132,225.019,218.652,221.321,340863.99021093,0
+IWV.US,D,20220511,000000,220.714,224.101,216.976,217.199,283192.15640944,0
+IWV.US,D,20220512,000000,215.502,219.548,213.586,217.495,254143.93207928,0
+IWV.US,D,20220513,000000,219.972,224.038,219.925,223.102,792797.46862642,0
+IWV.US,D,20220516,000000,222.591,224.209,221.158,222.061,286776.98552353,0
+IWV.US,D,20220517,000000,225.838,226.867,223.615,226.782,435146.13790731,0
+IWV.US,D,20220518,000000,224.018,224.269,217.101,217.824,246808.16534885,0
+IWV.US,D,20220519,000000,216.131,219.332,215.493,216.794,283857.62859657,0
+IWV.US,D,20220520,000000,218.931,219.278,211.767,216.911,214521.86340304,0
+IWV.US,D,20220523,000000,218.662,221.158,217.151,220.627,391221.85902292,0
+IWV.US,D,20220524,000000,218.208,219.173,214.957,218.536,227130.5369016,0
+IWV.US,D,20220525,000000,217.495,222.099,217.401,220.868,230936.4979593,0
+IWV.US,D,20220526,000000,221.667,226.454,221.667,225.451,260697.95067099,0
+IWV.US,D,20220527,000000,226.995,231.23,226.96,231.23,174505.28703397,0
+IWV.US,D,20220531,000000,230.22,231.328,228.054,229.363,243441.35364397,0
+IWV.US,D,20220601,000000,230.557,231.25,226.069,227.776,407457.92693928,0
+IWV.US,D,20220602,000000,227.438,232.446,226.657,232.446,267353.71072034,0
+IWV.US,D,20220603,000000,229.797,230.423,228.102,228.689,115883.52023526,0
+IWV.US,D,20220606,000000,231.019,231.839,228.814,229.306,448727.58432216,0
+IWV.US,D,20220607,000000,227.35,231.953,227.044,231.801,201683.75253574,0
+IWV.US,D,20220608,000000,230.703,231.627,228.679,229.18,87457.164610372,0
+IWV.US,D,20220609,000000,228.321,229.16,223.722,223.771,114531.93141346,0
+IWV.US,D,20220610,000000,220.353,220.353,217.029,217.196,443899.89285344,0
+IWV.US,D,20220613,000000,211.74,212.415,207.47,208.359,800359.85962221,0
+IWV.US,D,20220614,000000,209.489,209.932,205.925,207.748,545262.20012103,0
+IWV.US,D,20220615,000000,209.856,213.38,206.9,210.791,330180.7733713,0
+IWV.US,D,20220616,000000,205.915,206.011,202.004,203.441,320567.84856823,0
+IWV.US,D,20220617,000000,203.936,205.987,202.186,204.214,804725.22917948,0
+IWV.US,D,20220621,000000,207.306,209.885,207.306,208.957,511122.02814699,0
+IWV.US,D,20220622,000000,206.717,211.015,206.393,208.716,412961.26800253,0
+IWV.US,D,20220623,000000,209.778,211.391,207.953,211.054,365970.38407987,0
+IWV.US,D,20220624,000000,212.675,217.697,212.675,217.621,210490.33362426,0
+IWV.US,D,20220627,000000,218.462,218.566,216.394,216.991,297244.80557068,0
+IWV.US,D,20220628,000000,217.909,219.385,212.55,212.607,196358.79574055,0
+IWV.US,D,20220629,000000,212.916,213.128,211.054,212.191,168503.67908261,0
+IWV.US,D,20220630,000000,209.701,212.171,207.596,209.952,441153.93458354,0
+IWV.US,D,20220701,000000,209.613,212.896,208.502,212.626,293469.63066416,0
+IWV.US,D,20220705,000000,209.816,213.361,207.881,213.293,250013.70207086,0
+IWV.US,D,20220706,000000,213.66,215.002,211.69,213.758,443808.7750828,0
+IWV.US,D,20220707,000000,214.684,217.641,214.684,217.158,339606.28548702,0
+IWV.US,D,20220708,000000,216.201,218.217,215.418,217.029,184570.43416332,0
+IWV.US,D,20220711,000000,215.313,215.756,213.796,214.231,173022.29216324,0
+IWV.US,D,20220712,000000,213.767,215.204,211.405,212.491,206618.86380105,0
+IWV.US,D,20220713,000000,209.544,212.877,209.236,211.448,194685.54213415,0
+IWV.US,D,20220714,000000,208.879,210.82,206.9,210.463,322917.23744998,0
+IWV.US,D,20220715,000000,212.926,214.694,211.969,214.586,389915.72003376,0
+IWV.US,D,20220718,000000,216.568,217.176,212.53,213.128,287687.79394504,0
+IWV.US,D,20220719,000000,215.332,219.243,215.147,218.971,238025.50265573,0
+IWV.US,D,20220720,000000,218.848,221.53,218.643,220.885,471017.78391252,0
+IWV.US,D,20220721,000000,220.603,222.952,219.086,222.932,114257.54267232,0
+IWV.US,D,20220722,000000,223.028,223.771,219.377,220.623,203081.83761328,0
+IWV.US,D,20220725,000000,220.885,221.289,219.623,220.991,343917.81272528,0
+IWV.US,D,20220726,000000,219.792,219.792,217.736,218.19,178948.05354282,0
+IWV.US,D,20220727,000000,220.151,224.757,220.151,223.927,156119.94570855,0
+IWV.US,D,20220728,000000,224.205,227.019,222.179,226.843,212256.77585972,0
+IWV.US,D,20220729,000000,227.278,230.436,227.038,229.866,302795.74157555,0
+IWV.US,D,20220801,000000,228.436,230.716,227.827,229.43,226983.68554027,0
+IWV.US,D,20220802,000000,228.37,230.802,227.414,228.194,176445.42113771,0
+IWV.US,D,20220803,000000,229.518,232.445,229.45,231.798,173725.34859811,0
+IWV.US,D,20220804,000000,231.545,232.184,230.765,231.663,93978.661557686,0
+IWV.US,D,20220805,000000,228.988,231.798,228.988,231.604,183967.814362,0
+IWV.US,D,20220808,000000,232.445,234.163,231.089,231.73,161319.8712106,0
+IWV.US,D,20220809,000000,230.977,231.099,229.654,230.36,71140.199431292,0
+IWV.US,D,20220810,000000,234.51,235.664,233.994,235.517,81220.102808925,0
+IWV.US,D,20220811,000000,237.033,238.607,235.159,235.584,615908.49981826,0
+IWV.US,D,20220812,000000,236.876,239.571,236.27,239.515,209911.52869483,0
+IWV.US,D,20220815,000000,238.268,240.77,237.959,240.509,186827.66984521,0
+IWV.US,D,20220816,000000,239.718,242.064,239.293,240.865,227922.81983544,0
+IWV.US,D,20220817,000000,239.07,240.364,237.806,238.78,183904.65318008,0
+IWV.US,D,20220818,000000,239.128,239.91,238.249,239.581,79271.42503217,0
+IWV.US,D,20220819,000000,237.708,237.969,235.489,236.026,102093.32029117,0
+IWV.US,D,20220822,000000,233.122,233.209,230.483,231.094,399459.27107964,0
+IWV.US,D,20220823,000000,231.295,232.415,230.483,230.629,195819.33712116,0
+IWV.US,D,20220824,000000,230.426,232.367,230.33,231.469,58552.48650249,0
+IWV.US,D,20220825,000000,232.33,234.897,232,234.87,143184.32856455,0
+IWV.US,D,20220826,000000,235.188,235.188,227.029,227.066,254448.44538533,0
+IWV.US,D,20220829,000000,225.569,227.268,224.757,225.481,190835.81632439,0
+IWV.US,D,20220830,000000,226.369,226.369,221.725,222.932,115873.84767206,0
+IWV.US,D,20220831,000000,223.791,224.544,221.27,221.27,175303.34271701,0
+IWV.US,D,20220901,000000,220.043,221.55,217.895,221.426,134109.82695166,0
+IWV.US,D,20220902,000000,223.791,224.166,218.218,219.214,144651.53175779,0
+IWV.US,D,20220906,000000,219.985,220.043,217.043,218.267,213704.30589793,0
+IWV.US,D,20220907,000000,217.957,222.748,217.957,222.323,255920.82572462,0
+IWV.US,D,20220908,000000,221.166,224.081,220.391,224.004,234402.53584338,0
+IWV.US,D,20220909,000000,225.52,228.263,225.52,227.723,163044.89627759,0
+IWV.US,D,20220912,000000,228.968,230.639,228.928,230.3,329214.71791661,0
+IWV.US,D,20220913,000000,225.249,225.629,219.802,220.449,478777.29042635,0
+IWV.US,D,20220914,000000,221.319,221.978,219.338,221.213,150695.33206751,0
+IWV.US,D,20220915,000000,220.439,222.11,218.141,218.952,357193.05065077,0
+IWV.US,D,20220916,000000,216.558,217.108,214.915,216.74,257984.4361439,0
+IWV.US,D,20220919,000000,214.945,218.507,214.945,218.403,301641.2380043,0
+IWV.US,D,20220920,000000,216.413,216.982,214.453,215.872,228029.46904427,0
+IWV.US,D,20220921,000000,217.108,218.71,212.171,212.201,420530.25554135,0
+IWV.US,D,20220922,000000,211.872,211.979,209.489,209.846,355165.68025392,0
+IWV.US,D,20220923,000000,207.47,207.485,203.559,206.176,261067.94433686,0
+IWV.US,D,20220926,000000,205.34,207.476,203.264,203.944,429717.67365157,0
+IWV.US,D,20220927,000000,206.204,207.456,202.244,203.635,359002.99488393,0
+IWV.US,D,20220928,000000,204.506,208.882,203.302,207.914,349714.54298109,0
+IWV.US,D,20220929,000000,205.68,205.904,201.77,203.527,401476.12121152,0
+IWV.US,D,20220930,000000,203.264,205.545,200.654,200.878,344722.97922549,0
+IWV.US,D,20221003,000000,203.052,207.087,201.851,205.944,412686.78381107,0
+IWV.US,D,20221004,000000,209.417,212.87,209.417,212.87,558257.3974211,0
+IWV.US,D,20221005,000000,210.222,213.483,208.621,212.355,280538.6634468,0
+IWV.US,D,20221006,000000,211.181,212.948,209.823,210.202,617860.35848295,0
+IWV.US,D,20221007,000000,207.933,207.933,203.152,204.284,195909.85899248,0
+IWV.US,D,20221010,000000,204.895,204.895,201.16,202.624,155261.02914382,0
+IWV.US,D,20221011,000000,201.73,204.137,199.867,201.247,223847.36201938,0
+IWV.US,D,20221012,000000,201.72,202.274,200.355,200.733,489027.92273602,0
+IWV.US,D,20221013,000000,196.794,206.583,195.813,205.739,366248.64700077,0
+IWV.US,D,20221014,000000,207.368,208.271,200.605,200.946,346932.74851973,0
+IWV.US,D,20221017,000000,204.36,206.903,204.36,206.253,208846.90385316,0
+IWV.US,D,20221018,000000,210.562,210.998,206.834,208.823,194727.6736471,0
+IWV.US,D,20221019,000000,207.486,208.882,205.272,206.952,183361.37897505,0
+IWV.US,D,20221020,000000,206.815,209.231,204.7,205.197,97633.87392947,0
+IWV.US,D,20221021,000000,204.915,210.262,204.438,209.883,254346.09484861,0
+IWV.US,D,20221024,000000,210.881,212.879,209.116,212.23,298003.46787353,0
+IWV.US,D,20221025,000000,212.491,216.289,212.491,215.994,218958.86586146,0
+IWV.US,D,20221026,000000,214.422,217.881,214.422,214.821,252312.5711464,0
+IWV.US,D,20221027,000000,215.102,216.479,213.384,213.744,266312.24293915,0
+IWV.US,D,20221028,000000,213.744,218.866,213.744,218.575,242536.60950653,0
+IWV.US,D,20221031,000000,217.343,218.46,216.634,217.246,222025.12689241,0
+IWV.US,D,20221101,000000,219.497,219.595,215.8,216.548,183198.53217072,0
+IWV.US,D,20221102,000000,216.023,218.516,210.803,210.803,137365.40215879,0
+IWV.US,D,20221103,000000,208.631,210.483,207.205,208.736,279177.14048146,0
+IWV.US,D,20221104,000000,212.161,212.85,207.874,211.414,220791.4077482,0
+IWV.US,D,20221107,000000,212.22,213.578,211.037,213.316,354145.41900532,0
+IWV.US,D,20221108,000000,213.705,216.274,212.104,214.402,277503.32269515,0
+IWV.US,D,20221109,000000,213.101,213.646,209.514,209.813,207699.76149099,0
+IWV.US,D,20221110,000000,217.654,221.903,216.74,221.758,339432.51943662,0
+IWV.US,D,20221111,000000,222.32,224.537,221.603,224.133,490539.92439397,0
+IWV.US,D,20221114,000000,223.194,224.852,221.863,221.953,247870.35768643,0
+IWV.US,D,20221115,000000,225.687,226.093,222.077,224.096,276424.20494745,0
+IWV.US,D,20221116,000000,223.085,223.155,221.612,221.973,330515.11088543,0
+IWV.US,D,20221117,000000,219.207,221.321,218.75,221.137,128672.68097053,0
+IWV.US,D,20221118,000000,223.125,223.125,220.541,222.126,178305.91330889,0
+IWV.US,D,20221121,000000,220.999,221.762,220.118,221.068,195195.60054056,0
+IWV.US,D,20221122,000000,221.983,224.173,221.369,224.114,204721.10791807,0
+IWV.US,D,20221123,000000,224.105,225.761,223.979,225.453,120767.39622855,0
+IWV.US,D,20221125,000000,225.19,225.813,225.038,225.396,70848.666644622,0
+IWV.US,D,20221128,000000,223.902,224.659,221.373,221.883,365484.91610197,0
+IWV.US,D,20221129,000000,222.126,222.747,220.748,221.622,130205.29614802,0
+IWV.US,D,20221130,000000,221.553,228.394,220.555,228.384,262155.52672475,0
+IWV.US,D,20221201,000000,229.063,229.791,227.037,228.462,269905.17939425,0
+IWV.US,D,20221202,000000,225.493,228.772,225.493,228.199,302871.35051191,0
+IWV.US,D,20221205,000000,226.453,226.889,222.99,223.745,455401.08831723,0
+IWV.US,D,20221206,000000,223.553,223.613,219.187,220.389,211063.88787924,0
+IWV.US,D,20221207,000000,219.622,221.389,219.586,219.963,226324.07639161,0
+IWV.US,D,20221208,000000,221.167,222.476,220.264,221.843,259360.3334757,0
+IWV.US,D,20221209,000000,221.252,222.381,219.99,220.088,171136.53121433,0
+IWV.US,D,20221212,000000,220.68,223.243,220.147,223.243,223169.17722665,0
+IWV.US,D,20221213,000000,229.395,229.669,223.433,224.928,1309656.535624,0
+IWV.US,D,20221214,000000,224.851,226.957,222.033,223.693,270194.54379655,0
+IWV.US,D,20221215,000000,220.885,221.022,217.254,218.028,327959.64417318,0
+IWV.US,D,20221216,000000,216.547,217.277,214.237,215.62,643639.53677451,0
+IWV.US,D,20221219,000000,215.865,215.865,212.637,213.563,709269.01271921,0
+IWV.US,D,20221220,000000,213.048,214.86,212.345,213.846,281200.15573163,0
+IWV.US,D,20221221,000000,215.551,217.774,215.312,217.19,237658.84445641,0
+IWV.US,D,20221222,000000,215.19,215.19,210.746,214.022,330815.68664403,0
+IWV.US,D,20221223,000000,213.67,215.289,212.555,215.19,373027.46090696,0
+IWV.US,D,20221227,000000,215.239,215.361,213.437,214.353,439975.18921339,0
+IWV.US,D,20221228,000000,214.353,215.274,211.574,211.722,342974.38469162,0
+IWV.US,D,20221229,000000,213.417,216.07,213.12,215.551,493487.00220348,0
+IWV.US,D,20221230,000000,213.944,215.124,212.9,215.114,709614.7333775,0
+IWV.US,D,20230103,000000,216.401,217.318,212.579,214.09,850650.29616748,0
+IWV.US,D,20230104,000000,215.329,216.936,214.045,215.901,155846.15372089,0
+IWV.US,D,20230105,000000,214.576,214.719,213.076,213.31,309900.09975622,0
+IWV.US,D,20230106,000000,214.996,218.799,213.534,218.097,299398.19358737,0
+IWV.US,D,20230109,000000,219.636,221.361,218.175,218.28,304452.6911642,0
+IWV.US,D,20230110,000000,218.107,219.93,217.375,219.87,219234.087712,0
+IWV.US,D,20230111,000000,220.787,222.863,220.642,222.783,153166.56214982,0
+IWV.US,D,20230112,000000,223.156,224.608,221.168,223.867,218585.73324304,0
+IWV.US,D,20230113,000000,221.958,225.105,221.958,224.821,286941.99111574,0
+IWV.US,D,20230117,000000,224.861,225.807,224.188,224.481,434463.15034994,0
+IWV.US,D,20230118,000000,225.096,225.943,221.02,221.02,280715.94163456,0
+IWV.US,D,20230119,000000,219.665,220.601,218.505,219.276,321873.11400812,0
+IWV.US,D,20230120,000000,220.182,223.556,219.441,223.408,403571.93236064,0
+IWV.US,D,20230123,000000,224.062,227.318,223.643,226.323,1471113.2124314,0
+IWV.US,D,20230124,000000,225.115,226.518,224.618,225.914,257671.65929884,0
+IWV.US,D,20230125,000000,223.418,226.202,222.249,225.982,159806.04019268,0
+IWV.US,D,20230126,000000,227.406,228.517,225.846,228.4,92723.921956768,0
+IWV.US,D,20230127,000000,227.941,230.505,227.862,229.208,226632.71497484,0
+IWV.US,D,20230130,000000,227.347,228.78,226.08,226.236,337581.34759778,0
+IWV.US,D,20230131,000000,226.558,229.804,226.44,229.715,292746.40501662,0
+IWV.US,D,20230201,000000,229.062,234.064,227.658,232.474,353087.48335456,0
+IWV.US,D,20230202,000000,235.056,236.938,233.955,236.069,355363.90513718,0
+IWV.US,D,20230203,000000,232.97,236.169,232.856,233.518,223803.34531443,0
+IWV.US,D,20230206,000000,232.045,232.592,231.039,231.956,86952.336130261,0
+IWV.US,D,20230207,000000,231.616,235.398,230.612,234.736,81778.836783821,0
+IWV.US,D,20230208,000000,233.566,234.365,231.802,232.153,126352.18064729,0
+IWV.US,D,20230209,000000,233.898,234.268,229.452,229.988,79429.577711177,0
+IWV.US,D,20230210,000000,229.432,230.573,228.819,230.3,87406.799784926,0
+IWV.US,D,20230213,000000,231.011,233.069,230.34,233.069,144716.41062957,0
+IWV.US,D,20230214,000000,232.455,234.459,230.749,233.128,118691.95466675,0
+IWV.US,D,20230215,000000,231.986,234.258,231.393,234.258,155055.20230385,0
+IWV.US,D,20230216,000000,231.675,233.79,231.101,231.101,76286.289589524,0
+IWV.US,D,20230217,000000,229.959,230.632,228.761,230.543,92737.258361984,0
+IWV.US,D,20230221,000000,228.021,228.615,225.569,225.612,112310.99770961,0
+IWV.US,D,20230222,000000,225.827,226.932,224.716,225.485,150143.30167511,0
+IWV.US,D,20230223,000000,227.151,227.469,224.217,226.635,89573.452693845,0
+IWV.US,D,20230224,000000,223.945,224.608,222.746,224.257,124821.57167944,0
+IWV.US,D,20230227,000000,226.031,227.036,224.5,224.938,182580.51679212,0
+IWV.US,D,20230228,000000,224.928,225.943,224.139,224.139,47041.604705732,0
+IWV.US,D,20230301,000000,224.227,224.559,222.777,223.603,103962.40804446,0
+IWV.US,D,20230302,000000,222.307,225.651,222.043,225.134,179646.50764462,0
+IWV.US,D,20230303,000000,226.147,228.935,225.856,228.819,113952.40142849,0
+IWV.US,D,20230306,000000,229.286,230.37,228.214,228.497,106934.37465296,0
+IWV.US,D,20230307,000000,228.361,228.487,224.871,225.076,555427.42329001,0
+IWV.US,D,20230308,000000,225.144,225.904,224.149,225.389,80072.802793512,0
+IWV.US,D,20230309,000000,225.817,226.578,220.445,220.972,101484.91430628,0
+IWV.US,D,20230310,000000,220.669,221.313,216.262,217.142,252056.00682562,0
+IWV.US,D,20230313,000000,214.491,219.139,213.905,216.429,202992.3979137,0
+IWV.US,D,20230314,000000,219.986,221.293,217.579,220.143,351446.07963569,0
+IWV.US,D,20230315,000000,216.984,218.495,215.436,218.495,272893.62703678,0
+IWV.US,D,20230316,000000,216.88,222.434,216.83,222.181,307599.05691782,0
+IWV.US,D,20230317,000000,221.997,221.997,218.554,219.363,106208.05350735,0
+IWV.US,D,20230320,000000,220.006,221.819,219.53,221.401,591207.97260691,0
+IWV.US,D,20230321,000000,223.428,224.928,222.942,224.549,158298.00052596,0
+IWV.US,D,20230322,000000,224.509,226.401,220.445,220.534,88740.440306515,0
+IWV.US,D,20230323,000000,222.335,224.362,219.472,221.151,98350.403288698,0
+IWV.US,D,20230324,000000,219.879,222.335,218.988,222.335,125847.1821178,0
+IWV.US,D,20230327,000000,223.782,224.104,222.393,222.961,150416.64050357,0
+IWV.US,D,20230328,000000,222.384,222.952,221.493,222.588,78208.72149529,0
+IWV.US,D,20230329,000000,224.781,225.788,224.302,225.788,138401.74811132,0
+IWV.US,D,20230330,000000,227.187,227.539,225.974,226.922,67077.95346879,0
+IWV.US,D,20230331,000000,227.736,230.494,227.736,230.318,115225.42441978,0
+IWV.US,D,20230403,000000,230.093,231.405,229.56,231.002,330868.97882409,0
+IWV.US,D,20230404,000000,231.336,231.395,228.743,229.515,73699.176175463,0
+IWV.US,D,20230405,000000,228.812,229.279,227.646,228.566,66604.716958572,0
+IWV.US,D,20230406,000000,228.078,229.5,227.588,229.392,81714.555685455,0
+IWV.US,D,20230410,000000,228.058,229.926,227.676,229.926,400020.79164328,0
+IWV.US,D,20230411,000000,230.033,230.934,229.858,230.182,139997.26040603,0
+IWV.US,D,20230412,000000,231.395,231.684,228.89,229.095,65933.191284246,0
+IWV.US,D,20230413,000000,229.8,232.304,229.623,232.109,87530.356426574,0
+IWV.US,D,20230414,000000,231.845,233.017,230.073,231.492,579807.73694404,0
+IWV.US,D,20230417,000000,231.276,232.421,230.881,232.392,231688.6229516,0
+IWV.US,D,20230418,000000,233.282,233.404,231.855,232.645,116779.03024166,0
+IWV.US,D,20230419,000000,231.385,232.968,231.385,232.54,179507.90951828,0
+IWV.US,D,20230420,000000,230.739,232.245,230.445,231.179,68321.860235388,0
+IWV.US,D,20230421,000000,231.356,231.576,230.288,231.425,60671.373671719,0
+IWV.US,D,20230424,000000,231.092,231.861,230.406,231.452,58620.00072138,0
+IWV.US,D,20230425,000000,230.22,230.499,227.529,227.618,91938.71294616,0
+IWV.US,D,20230426,000000,228.184,228.586,226.249,226.562,114565.14194548,0
+IWV.US,D,20230427,000000,228.098,231.042,227.842,230.925,90203.171705664,0
+IWV.US,D,20230428,000000,230.298,232.813,230.298,232.813,52741.851325568,0
+IWV.US,D,20230501,000000,232.568,233.76,232.559,232.665,50691.500484322,0
+IWV.US,D,20230502,000000,232.333,232.333,228.174,229.908,258833.79625259,0
+IWV.US,D,20230503,000000,229.946,231.55,228.372,228.537,43891.408686315,0
+IWV.US,D,20230504,000000,227.804,227.95,226.023,226.737,130869.82620248,0
+IWV.US,D,20230505,000000,229.085,231.697,229.085,231.15,46326.072546657,0
+IWV.US,D,20230508,000000,231.452,231.492,230.669,231.188,91695.450981944,0
+IWV.US,D,20230509,000000,230.2,230.934,230.128,230.248,68923.882491366,0
+IWV.US,D,20230510,000000,231.855,232.245,229.154,231.266,121284.48712512,0
+IWV.US,D,20230511,000000,230.651,230.915,229.76,230.729,102785.33464471,0
+IWV.US,D,20230512,000000,231.296,231.711,229.115,230.494,47094.69858485,0
+IWV.US,D,20230515,000000,230.915,231.502,229.926,231.452,57825.821955853,0
+IWV.US,D,20230516,000000,230.661,230.807,229.623,229.623,51997.755905614,0
+IWV.US,D,20230517,000000,230.631,232.978,230.033,232.695,95420.016518085,0
+IWV.US,D,20230518,000000,232.549,235.136,232.426,234.858,267621.89023715,0
+IWV.US,D,20230519,000000,235.435,235.64,233.742,234.408,98178.688961016,0
+IWV.US,D,20230522,000000,234.3,235.612,233.928,234.75,157651.12866624,0
+IWV.US,D,20230523,000000,234.104,234.692,232.119,232.304,103215.64257301,0
+IWV.US,D,20230524,000000,231.188,231.415,229.898,230.494,111894.37088458,0
+IWV.US,D,20230525,000000,232.49,232.823,230.92,232.02,138203.45894722,0
+IWV.US,D,20230526,000000,232.411,235.465,232.372,235.111,86671.784788166,0
+IWV.US,D,20230530,000000,236.363,236.363,234.378,235.151,156101.61128074,0
+IWV.US,D,20230531,000000,234.222,234.442,232.853,233.811,89786.151195581,0
+IWV.US,D,20230601,000000,234.086,236.707,233.333,236.002,134781.43770271,0
+IWV.US,D,20230602,000000,237.744,240.366,237.672,239.955,165876.04054037,0
+IWV.US,D,20230605,000000,239.955,240.719,238.958,239.339,113418.33554275,0
+IWV.US,D,20230606,000000,239.044,240.729,238.818,240.463,191116.00249137,0
+IWV.US,D,20230607,000000,240.861,241.568,239.645,240.008,121381.87405717,0
+IWV.US,D,20230608,000000,240.028,241.41,239.402,241.116,91436.274863179,0
+IWV.US,D,20230609,000000,241.725,242.597,240.782,241.381,83274.761087959,0
+IWV.US,D,20230612,000000,241.92,243.518,241.568,243.518,114753.57496068,0
+IWV.US,D,20230613,000000,244.589,245.619,244.383,245.285,154514.19471773,0
+IWV.US,D,20230614,000000,245.501,246.511,243.421,245.266,112975.69836513,0
+IWV.US,D,20230615,000000,244.639,248.915,244.639,248.287,78662.88395592,0
+IWV.US,D,20230616,000000,249.533,249.533,247.199,247.403,183339.44621762,0
+IWV.US,D,20230620,000000,246.275,246.658,244.904,246.14,150391.64141933,0
+IWV.US,D,20230621,000000,245.374,245.903,244.449,244.765,77641.420453201,0
+IWV.US,D,20230622,000000,244.06,245.481,243.892,245.364,165496.45650894,0
+IWV.US,D,20230623,000000,243.334,244.413,243.195,243.314,182636.04320677,0
+IWV.US,D,20230626,000000,243.185,244.382,242.48,242.52,424086.77236751,0
+IWV.US,D,20230627,000000,243.185,245.835,243.166,245.414,86214.7817884,0
+IWV.US,D,20230628,000000,244.765,246.293,244.52,245.776,115592.56145044,0
+IWV.US,D,20230629,000000,245.825,246.962,245.716,246.953,98126.758863525,0
+IWV.US,D,20230630,000000,248.689,250.1,248.562,249.63,142434.01257479,0
+IWV.US,D,20230703,000000,249.572,250.101,249.277,250.005,36859.337193435,0
+IWV.US,D,20230705,000000,248.837,249.788,248.837,249.475,192055.5270043,0
+IWV.US,D,20230706,000000,247.169,247.376,245.619,247.14,113594.48912975,0
+IWV.US,D,20230707,000000,246.796,249.191,246.796,247.001,75150.966024914,0
+IWV.US,D,20230710,000000,246.55,247.934,246.55,247.924,82201.306927915,0
+IWV.US,D,20230711,000000,248.395,250.16,248.16,249.826,59522.166663448,0
+IWV.US,D,20230712,000000,251.977,252.593,251.202,251.828,159780.54247726,0
+IWV.US,D,20230713,000000,253.094,254.388,252.958,253.918,367256.90621373,0
+IWV.US,D,20230714,000000,254.292,254.606,253.133,253.526,208545.7401979,0
+IWV.US,D,20230717,000000,253.456,255.231,253.456,254.663,138163.64270165,0
+IWV.US,D,20230718,000000,254.436,256.979,254.272,256.547,131787.14149455,0
+IWV.US,D,20230719,000000,257.173,257.916,256.733,257.293,106950.89866346,0
+IWV.US,D,20230720,000000,256.567,257.019,255.057,255.398,86260.655897804,0
+IWV.US,D,20230721,000000,256.447,256.447,255.321,255.37,85322.785216664,0
+IWV.US,D,20230724,000000,255.822,256.68,255.458,256.233,84462.390809184,0
+IWV.US,D,20230725,000000,256.134,257.675,256.134,256.83,54378.149862328,0
+IWV.US,D,20230726,000000,256.36,257.832,256.037,257.067,103021.01662456,0
+IWV.US,D,20230727,000000,259.185,259.233,254.616,255.173,141319.78142861,0
+IWV.US,D,20230728,000000,257.223,258.225,256.791,257.783,90856.222235387,0
+IWV.US,D,20230731,000000,258.234,258.724,257.655,258.537,94775.910027758,0
+IWV.US,D,20230801,000000,257.764,258.077,257.203,257.832,54244.605232731,0
+IWV.US,D,20230802,000000,255.752,255.948,253.73,254.162,145298.59585088,0
+IWV.US,D,20230803,000000,252.937,254.436,252.534,253.398,113261.13726809,0
+IWV.US,D,20230804,000000,254.566,255.637,252.112,252.358,81866.935641596,0
+IWV.US,D,20230807,000000,253.24,254.36,252.79,254.232,200639.08258603,0
+IWV.US,D,20230808,000000,252.475,253.27,251.043,253.094,88962.131229347,0
+IWV.US,D,20230809,000000,253.456,253.456,250.956,251.316,173263.45294329,0
+IWV.US,D,20230810,000000,252.731,254.516,250.671,251.26,78313.2212998,0
+IWV.US,D,20230811,000000,250.21,251.759,249.946,251.082,89022.277283898,0
+IWV.US,D,20230814,000000,250.552,252.338,250.367,252.338,54236.449835504,0
+IWV.US,D,20230815,000000,251.26,251.391,249.131,249.475,82190.093256728,0
+IWV.US,D,20230816,000000,249.161,250.092,247.483,247.611,130146.88722721,0
+IWV.US,D,20230817,000000,248.306,248.464,245.207,245.443,86912.068251334,0
+IWV.US,D,20230818,000000,243.638,246.17,243.538,245.726,84431.808069582,0
+IWV.US,D,20230821,000000,246.14,247.556,245.02,247.061,109086.59331236,0
+IWV.US,D,20230822,000000,248.052,248.179,246.16,246.375,156054.54536904,0
+IWV.US,D,20230823,000000,246.991,249.543,246.973,249.249,91655.451163663,0
+IWV.US,D,20230824,000000,249.906,250.288,245.698,245.698,102226.88481955,0
+IWV.US,D,20230825,000000,246.609,248.209,244.696,247.473,136918.92519983,0
+IWV.US,D,20230828,000000,248.768,249.395,248.071,249.052,91162.049631411,0
+IWV.US,D,20230829,000000,248.866,252.8,248.768,252.653,92909.34348736,0
+IWV.US,D,20230830,000000,252.731,254.104,252.505,253.711,59091.969459708,0
+IWV.US,D,20230831,000000,254.064,254.918,253.426,253.426,178499.21796322,0
+IWV.US,D,20230901,000000,255.076,255.526,253.575,254.35,132795.35247678,0
+IWV.US,D,20230905,000000,254.007,254.025,252.79,252.867,109226.25448988,0
+IWV.US,D,20230906,000000,252.31,252.613,249.941,251.27,113186.71926839,0
+IWV.US,D,20230907,000000,249.375,250.73,249.186,250.425,112561.81195585,0
+IWV.US,D,20230908,000000,250.572,251.5,250.231,250.72,87431.974824575,0
+IWV.US,D,20230911,000000,252.112,252.514,251.396,252.348,231432.84309166,0
+IWV.US,D,20230912,000000,251.456,252.465,250.817,251.023,209382.68783835,0
+IWV.US,D,20230913,000000,251.132,251.73,250.387,250.926,312133.55692975,0
+IWV.US,D,20230914,000000,252.584,253.672,251.779,253.31,111619.86357609,0
+IWV.US,D,20230915,000000,252.514,252.514,250.082,250.16,300633.42741461,0
+IWV.US,D,20230918,000000,249.975,251.033,249.806,250.24,92601.477242029,0
+IWV.US,D,20230919,000000,249.846,250.034,248.248,249.72,133960.55485563,0
+IWV.US,D,20230920,000000,250.514,250.701,247.384,247.483,139574.52642197,0
+IWV.US,D,20230921,000000,245.689,245.835,243.274,243.334,174283.89702136,0
+IWV.US,D,20230922,000000,244.04,244.706,242.607,242.785,99178.805105847,0
+IWV.US,D,20230925,000000,242.039,243.765,241.813,243.765,158624.51492029,0
+IWV.US,D,20230926,000000,242.148,242.553,239.842,240.227,193412.23983769,0
+IWV.US,D,20230927,000000,240.967,241.356,238.484,240.641,143095.61414679,0
+IWV.US,D,20230928,000000,240.356,243.124,240.031,242.167,93467.353277992,0
+IWV.US,D,20230929,000000,244.03,244.03,240.749,241.371,120125.75318045,0
+IWV.US,D,20231002,000000,241.242,241.921,239.581,241.114,208203.96121404,0
+IWV.US,D,20231003,000000,239.636,240.503,236.918,237.588,141056.91715155,0
+IWV.US,D,20231004,000000,237.785,239.676,236.888,239.282,222601.75109928,0
+IWV.US,D,20231005,000000,238.878,239.616,237.283,239.213,109352.53912839,0
+IWV.US,D,20231006,000000,237.706,242.965,237.154,242.06,159969.68987436,0
+IWV.US,D,20231009,000000,240.838,243.832,240.602,243.616,91562.674212714,0
+IWV.US,D,20231010,000000,243.852,246.536,243.812,245.093,179970.85063448,0
+IWV.US,D,20231011,000000,245.723,246.206,244.246,246.009,96369.044519231,0
+IWV.US,D,20231012,000000,246.414,246.414,242.69,244.07,94611.582119446,0
+IWV.US,D,20231013,000000,244.758,245.329,241.863,242.739,128721.17587056,0
+IWV.US,D,20231016,000000,243.93,245.93,243.832,245.438,230245.8495441,0
+IWV.US,D,20231017,000000,243.486,246.867,243.486,245.704,75335.336525964,0
+IWV.US,D,20231018,000000,244.698,244.945,241.557,242.177,346898.30470626,0
+IWV.US,D,20231019,000000,242.581,243.4,239.479,239.805,195570.74074002,0
+IWV.US,D,20231020,000000,239.626,239.77,236.81,236.82,266275.35167071,0
+IWV.US,D,20231023,000000,235.924,238.574,234.87,236.18,160084.41734471,0
+IWV.US,D,20231024,000000,237.588,238.799,236.485,237.973,206622.1435255,0
+IWV.US,D,20231025,000000,236.928,236.968,234.201,234.514,143962.66954218,0
+IWV.US,D,20231026,000000,233.953,234.437,231.403,232.003,312556.2101524,0
+IWV.US,D,20231027,000000,232.948,232.948,230.021,230.831,255240.19348281,0
+IWV.US,D,20231030,000000,232.338,234.022,231.609,233.352,136313.49466062,0
+IWV.US,D,20231031,000000,233.776,235.122,232.741,235.056,91036.755366331,0
+IWV.US,D,20231101,000000,235.471,237.637,235.076,237.332,178007.284903,0
+IWV.US,D,20231102,000000,239.636,242.07,239.636,242.03,113563.95104884,0
+IWV.US,D,20231103,000000,243.35,245.595,243.35,244.67,136671.89109454,0
+IWV.US,D,20231106,000000,245.251,245.428,243.735,244.808,161328.14434629,0
+IWV.US,D,20231107,000000,244.631,245.871,244.079,245.448,92040.87455373,0
+IWV.US,D,20231108,000000,245.94,246.079,244.355,245.526,87376.644475964,0
+IWV.US,D,20231109,000000,246.009,246.009,243.162,243.39,115529.54735502,0
+IWV.US,D,20231110,000000,244.236,247.152,243.635,247.003,142467.15127824,0
+IWV.US,D,20231113,000000,246.187,247.294,245.802,246.877,139079.13739719,0
+IWV.US,D,20231114,000000,250.402,253.057,250.402,252.47,146143.50676617,0
+IWV.US,D,20231115,000000,253.169,254.174,252.549,252.853,380266.73869316,0
+IWV.US,D,20231116,000000,252.48,253.12,251.731,252.806,312447.57440614,0
+IWV.US,D,20231117,000000,253.072,253.74,252.628,253.376,139004.00613343,0
+IWV.US,D,20231120,000000,253.16,255.849,253.16,255.317,248596.153076,0
+IWV.US,D,20231121,000000,254.716,254.883,254.008,254.697,126732.22795538,0
+IWV.US,D,20231122,000000,255.307,256.458,255.159,255.839,148780.20800953,0
+IWV.US,D,20231124,000000,255.612,256.095,255.612,256.006,56301.744608709,0
+IWV.US,D,20231127,000000,255.651,256.109,255.257,255.573,436148.1543397,0
+IWV.US,D,20231128,000000,255.198,256.588,254.932,255.661,222027.09846018,0
+IWV.US,D,20231129,000000,257.091,257.98,255.74,255.957,125964.67072012,0
+IWV.US,D,20231130,000000,256.548,257.148,255.367,257.002,149298.00455712,0
+IWV.US,D,20231201,000000,256.558,259.256,256.327,259.08,205823.11238244,0
+IWV.US,D,20231204,000000,257.177,258.311,256.763,258.134,121207.03420631,0
+IWV.US,D,20231205,000000,257.336,258.29,256.992,257.77,95043.079242444,0
+IWV.US,D,20231206,000000,258.734,259.06,256.568,256.773,133332.61100622,0
+IWV.US,D,20231207,000000,257.69,258.932,257.592,258.734,285981.0638125,0
+IWV.US,D,20231208,000000,258.223,260.213,258.223,259.828,125152.44084153,0
+IWV.US,D,20231211,000000,259.661,260.961,259.551,260.922,224498.30786577,0
+IWV.US,D,20231212,000000,260.557,262.054,260.054,262.034,447116.30356262,0
+IWV.US,D,20231213,000000,262.124,266.17,261.789,266.13,131720.33469723,0
+IWV.US,D,20231214,000000,267.471,268.514,265.964,267.836,207020.136166,0
+IWV.US,D,20231215,000000,267.401,267.889,266.457,266.782,536345.84744911,0
+IWV.US,D,20231218,000000,268.033,268.841,267.827,268.329,124748.35647694,0
+IWV.US,D,20231219,000000,268.732,270.425,268.732,270.328,427742.59038371,0
+IWV.US,D,20231220,000000,269.685,271.021,266.215,266.324,192460.15124285,0
+IWV.US,D,20231221,000000,268.272,269.271,266.908,269.212,670058.62627605,0
+IWV.US,D,20231222,000000,269.894,270.813,268.707,269.894,187861.4885785,0
+IWV.US,D,20231226,000000,270.042,271.633,269.924,271.16,100673.99991155,0
+IWV.US,D,20231227,000000,271.17,271.891,270.794,271.782,180515.966931,0
+IWV.US,D,20231228,000000,271.555,272.227,271.555,271.723,126476.8766557,0
+IWV.US,D,20231229,000000,271.633,271.921,269.675,270.665,292755.90179516,0
+IWV.US,D,20240102,000000,268.588,269.657,267.717,268.944,181760.95345834,0
+IWV.US,D,20240103,000000,267.421,267.665,265.889,266.067,888626.07420191,0
+IWV.US,D,20240104,000000,265.789,267.481,265.326,265.344,1092776.5579139,0
+IWV.US,D,20240105,000000,265.364,267.215,265.008,265.909,1105914.149295,0
+IWV.US,D,20240108,000000,265.909,269.764,265.909,269.754,309657.78225407,0
+IWV.US,D,20240109,000000,267.867,269.684,267.66,269.024,1318115.073915,0
+IWV.US,D,20240110,000000,269.35,270.981,268.884,270.437,180798.13690754,0
+IWV.US,D,20240111,000000,270.833,271.17,267.886,270.17,336344.58931902,0
+IWV.US,D,20240112,000000,270.991,271.791,269.573,270.379,284480.93854032,0
+IWV.US,D,20240116,000000,269.271,270.1,268.075,269.192,261325.80731085,0
+IWV.US,D,20240117,000000,267.294,267.787,266.175,267.63,678792.74784397,0
+IWV.US,D,20240118,000000,268.826,270.09,267.531,269.854,896955.65100059,0
+IWV.US,D,20240119,000000,270.823,273.324,269.974,273.117,188055.67006774,0
+IWV.US,D,20240122,000000,274.086,275.182,273.66,274.363,788567.99370153,0
+IWV.US,D,20240123,000000,274.61,274.936,273.76,274.866,161237.38595279,0
+IWV.US,D,20240124,000000,276.439,276.855,274.56,274.817,210602.97278142,0
+IWV.US,D,20240125,000000,276.133,276.499,274.876,276.33,126923.89862571,0
+IWV.US,D,20240126,000000,275.915,276.933,275.608,276.033,101995.84994504,0
+IWV.US,D,20240129,000000,276.369,278.536,276.023,278.536,152423.36679293,0
+IWV.US,D,20240130,000000,278.288,278.476,277.715,278.229,221527.70427479,0
+IWV.US,D,20240131,000000,276.666,277.249,273.314,273.314,279075.20906133,0
+IWV.US,D,20240201,000000,274.61,276.903,273.64,276.865,127234.3867361,0
+IWV.US,D,20240202,000000,277.023,280.354,276.609,279.405,135910.86067441,0
+IWV.US,D,20240205,000000,278.961,278.961,276.657,278.071,96607.313618745,0
+IWV.US,D,20240206,000000,278.762,279.138,278.011,279.069,82867.961893376,0
+IWV.US,D,20240207,000000,280.236,281.69,279.752,281.451,490736.06641432,0
+IWV.US,D,20240208,000000,281.501,282.065,281.125,281.977,73437.011960431,0
+IWV.US,D,20240209,000000,282.521,283.974,282.214,283.894,140764.38654339,0
+IWV.US,D,20240212,000000,283.648,285.328,283.588,283.984,110356.77896334,0
+IWV.US,D,20240213,000000,279.662,280.676,277.615,279.584,165344.52672251,0
+IWV.US,D,20240214,000000,281.175,282.757,280.068,282.61,181373.60184179,0
+IWV.US,D,20240215,000000,283.083,284.893,282.837,284.873,210335.97323372,0
+IWV.US,D,20240216,000000,284.27,285.21,283.053,283.311,899512.3739422,0
+IWV.US,D,20240220,000000,281.847,282.331,280.158,281.432,197836.55122608,0
+IWV.US,D,20240221,000000,280.543,281.601,279.568,281.601,109859.18889718,0
+IWV.US,D,20240222,000000,284.864,287.483,284.567,286.959,99245.956876123,0
+IWV.US,D,20240223,000000,287.998,288.295,286.762,287.236,137505.77842715,0
+IWV.US,D,20240226,000000,287.355,287.732,286.387,286.416,112465.46857302,0
+IWV.US,D,20240227,000000,286.969,287.326,286.218,287.147,214032.50106266,0
+IWV.US,D,20240228,000000,286.129,287.172,286.089,286.603,290932.4162478,0
+IWV.US,D,20240229,000000,288.028,288.68,286.297,288.107,219658.70744089,0
+IWV.US,D,20240301,000000,288.591,290.638,288.067,290.508,284093.58692377,0
+IWV.US,D,20240304,000000,290.055,291.261,290.055,290.252,121260.27185633,0
+IWV.US,D,20240305,000000,288.848,289.164,285.991,287.098,362348.72708587,0
+IWV.US,D,20240306,000000,289.362,290.035,288.145,288.966,88530.577300836,0
+IWV.US,D,20240307,000000,290.588,292.181,290.222,291.745,159495.8207212,0
+IWV.US,D,20240308,000000,292.24,293.624,289.609,289.945,98053.561168784,0
+IWV.US,D,20240311,000000,289.442,289.886,288.195,289.452,93281.955615579,0
+IWV.US,D,20240312,000000,290.538,292.63,289.184,292.24,121585.93039557,0
+IWV.US,D,20240313,000000,292.298,292.814,291.261,292.171,273673.52503003,0
+IWV.US,D,20240314,000000,292.744,292.744,289.283,291.014,230325.54164387,0
+IWV.US,D,20240315,000000,288.858,290.247,288.472,289.056,223462.43963369,0
+IWV.US,D,20240318,000000,291.419,291.962,290.48,290.688,180830.50048908,0
+IWV.US,D,20240319,000000,289.975,292.457,289.758,292.398,183738.166018,0
+IWV.US,D,20240320,000000,292.22,295.473,292.032,295.236,126434.39945493,0
+IWV.US,D,20240321,000000,296.943,297.557,296.457,296.546,105496.94985714,0
+IWV.US,D,20240322,000000,296.218,296.585,295.505,295.773,414400.49309459,0
+IWV.US,D,20240325,000000,295.068,295.653,294.911,294.911,104169.34779152,0
+IWV.US,D,20240326,000000,296.04,296.05,294.315,294.355,142849.3769708,0
+IWV.US,D,20240327,000000,296.208,297.28,295.148,297.28,225656.03377332,0
+IWV.US,D,20240328,000000,297.19,298.092,297.161,297.457,210745.7309391,0
+IWV.US,D,20240401,000000,297.864,297.864,295.891,296.506,105073.24707024,0
+IWV.US,D,20240402,000000,293.968,294.325,293.106,294.237,95098.072887239,0
+IWV.US,D,20240403,000000,293.472,295.584,293.472,294.831,127836.17488833,0
+IWV.US,D,20240404,000000,296.981,297.378,291.114,291.173,116189.39232939,0
+IWV.US,D,20240405,000000,291.877,295.326,291.853,294.197,63064.12456533,0
+IWV.US,D,20240408,000000,294.721,295.238,294.239,294.474,52162.857148106,0
+IWV.US,D,20240409,000000,295.336,295.633,292.292,294.999,205378.82897171,0
+IWV.US,D,20240410,000000,291.045,292.887,290.518,291.579,273517.29881823,0
+IWV.US,D,20240411,000000,292.412,294.449,290.573,293.741,91672.13321031,0
+IWV.US,D,20240412,000000,291.738,292.312,288.576,289.399,176709.28254101,0
+IWV.US,D,20240415,000000,291.965,291.965,285.219,285.8,172072.76347294,0
+IWV.US,D,20240416,000000,285.74,286.593,284.334,285.106,150121.93266307,0
+IWV.US,D,20240417,000000,286.553,286.553,282.677,282.955,133447.21036627,0
+IWV.US,D,20240418,000000,283.867,285.354,282.335,282.737,103235.18402803,0
+IWV.US,D,20240419,000000,282.579,283.283,279.913,280.685,124594.84856855,0
+IWV.US,D,20240422,000000,282.202,284.759,280.934,283.224,132901.44082409,0
+IWV.US,D,20240423,000000,284.462,287.148,284.194,286.583,101670.51016498,0
+IWV.US,D,20240424,000000,287.445,287.724,285.374,286.673,111358.17174258,0
+IWV.US,D,20240425,000000,282.897,285.83,282.113,285.354,53307.863488893,0
+IWV.US,D,20240426,000000,287.188,288.863,286.643,288.179,104317.64376694,0
+IWV.US,D,20240429,000000,288.972,289.409,287.769,289.21,111344.04831635,0
+IWV.US,D,20240430,000000,288.299,288.665,284.403,284.442,78589.805256713,0
+IWV.US,D,20240501,000000,284.254,288.209,283.391,283.987,75687.441166453,0
+IWV.US,D,20240502,000000,285.81,286.935,283.521,286.246,97446.596906053,0
+IWV.US,D,20240503,000000,290.281,290.965,288.606,289.776,58370.102976181,0
+IWV.US,D,20240506,000000,291.431,293.071,291.302,293.037,224089.34227795,0
+IWV.US,D,20240507,000000,293.463,294.137,293.037,293.394,175864.90341569,0
+IWV.US,D,20240508,000000,292.234,293.384,292.115,293.185,33242.510080731,0
+IWV.US,D,20240509,000000,293.364,294.979,292.849,294.979,100448.83379608,0
+IWV.US,D,20240510,000000,295.95,296.189,294.666,295.108,67069.124717688,0
+IWV.US,D,20240513,000000,295.97,296.17,294.901,295.158,47750.295267397,0
+IWV.US,D,20240514,000000,295.396,296.971,295.238,296.774,101144.91694599,0
+IWV.US,D,20240515,000000,298.519,300.51,297.919,300.273,56323.214988994,0
+IWV.US,D,20240516,000000,300.52,301.065,299.36,299.36,49314.969130447,0
+IWV.US,D,20240517,000000,299.629,299.896,299.033,299.866,61232.11442007,0
+IWV.US,D,20240520,000000,299.826,301.165,299.826,300.353,63474.712742159,0
+IWV.US,D,20240521,000000,299.639,300.887,299.639,300.887,140002.4977693,0
+IWV.US,D,20240522,000000,300.68,300.738,298.578,299.916,216130.79159736,0
+IWV.US,D,20240523,000000,301.432,301.432,296.616,297.17,128344.61823261,0
+IWV.US,D,20240524,000000,298.181,299.796,297.992,299.39,98826.657411954,0
+IWV.US,D,20240528,000000,300.055,300.055,297.854,299.212,177676.73723776,0
+IWV.US,D,20240529,000000,296.734,297.642,296.566,297.051,203116.05432643,0
+IWV.US,D,20240530,000000,296.347,296.843,294.731,295.326,291662.87507528,0
+IWV.US,D,20240531,000000,296.179,298.002,293.175,298.002,108842.18424133,0
+IWV.US,D,20240603,000000,299.083,299.083,295.326,297.874,70833.017807978,0
+IWV.US,D,20240604,000000,297.407,298.339,296.13,297.794,49409.797849419,0
+IWV.US,D,20240605,000000,299.202,301.452,298.151,301.373,85455.808036801,0
+IWV.US,D,20240606,000000,301.373,301.819,300.413,301.205,62718.100622696,0
+IWV.US,D,20240607,000000,300.421,302.126,299.961,300.58,83712.573713558,0
+IWV.US,D,20240610,000000,300.026,301.734,299.787,301.7,43086.538163026,0
+IWV.US,D,20240611,000000,300.728,302.152,299.516,302.13,76131.263906689,0
+IWV.US,D,20240612,000000,305.171,306.575,304.316,304.823,65279.806691725,0
+IWV.US,D,20240613,000000,305.966,305.966,303.726,304.942,67176.597942672,0
+IWV.US,D,20240614,000000,304.157,304.774,303.203,304.774,44844.77394678,0
+IWV.US,D,20240617,000000,304.426,307.795,304.098,307.317,192475.50858875,0
+IWV.US,D,20240618,000000,307.288,307.983,307.039,307.914,309539.22581427,0
+IWV.US,D,20240620,000000,308.221,308.739,306.145,307.119,106798.90685369,0
+IWV.US,D,20240621,000000,306.98,307.139,305.956,306.781,53899.059186046,0
+IWV.US,D,20240624,000000,306.433,308.093,306.115,306.244,213894.65902251,0
+IWV.US,D,20240625,000000,306.94,307.149,305.808,307.079,84372.494859077,0
+IWV.US,D,20240626,000000,306.244,307.556,305.986,307.238,176660.19395155,0
+IWV.US,D,20240627,000000,307.198,308.013,306.96,307.973,95187.726883041,0
+IWV.US,D,20240628,000000,308.709,310.13,306.214,306.751,352060.55626055,0
+IWV.US,D,20240701,000000,307.815,307.815,306.046,307.347,166395.38357971,0
+IWV.US,D,20240702,000000,306.354,309.405,306.354,309.405,46143.849546235,0
+IWV.US,D,20240703,000000,309.077,310.716,309.077,310.508,34990.515739608,0
+IWV.US,D,20240705,000000,310.656,312.257,310.289,311.968,74343.148228741,0
+IWV.US,D,20240708,000000,312.485,312.957,311.919,312.396,65311.000606197,0
+IWV.US,D,20240709,000000,312.823,313.344,312.386,312.436,33676.346310571,0
+IWV.US,D,20240710,000000,313.241,315.686,312.992,315.437,70954.080359676,0
+IWV.US,D,20240711,000000,316.252,316.752,313.737,313.917,75326.259662255,0
+IWV.US,D,20240712,000000,314.562,317.966,314.562,316.282,73933.602319385,0
+IWV.US,D,20240715,000000,317.613,319.123,316.47,317.454,92082.423010139,0
+IWV.US,D,20240716,000000,318.299,320.187,318.209,319.75,76402.952839185,0
+IWV.US,D,20240717,000000,316.738,317.255,315.447,315.626,60113.691953073,0
+IWV.US,D,20240718,000000,316.49,317.081,311.635,312.664,100545.03012975,0
+IWV.US,D,20240719,000000,312.436,313.389,310.348,310.806,164188.66569466,0
+IWV.US,D,20240722,000000,312.943,314.422,311.929,314.324,212040.1304944,0
+IWV.US,D,20240723,000000,313.976,315.427,313.777,313.807,80709.725546905,0
+IWV.US,D,20240724,000000,311.064,311.457,306.344,306.672,103301.16341163,0
+IWV.US,D,20240725,000000,306.741,310.756,305.057,305.836,119502.88008616,0
+IWV.US,D,20240726,000000,308.113,310.666,307.963,309.444,44494.597100452,0
+IWV.US,D,20240729,000000,310.627,310.763,308.574,309.037,105997.92763048,0
+IWV.US,D,20240730,000000,310.13,310.836,306.135,308.143,69724.436376304,0
+IWV.US,D,20240731,000000,312.008,314.463,310.983,312.505,76255.033309271,0
+IWV.US,D,20240801,000000,313.519,314.682,305.871,307.845,120807.99321744,0
+IWV.US,D,20240802,000000,303.123,303.74,299.193,301.742,135532.52710344,0
+IWV.US,D,20240805,000000,288.684,296.291,288.207,292.917,298109.17179862,0
+IWV.US,D,20240806,000000,293.931,299.775,293.206,295.81,158092.77105369,0
+IWV.US,D,20240807,000000,299.179,300.61,293.166,293.305,134655.07247701,0
+IWV.US,D,20240808,000000,296.724,300.709,295.65,300.282,74550.436821683,0
+IWV.US,D,20240809,000000,300.073,302.289,299.437,301.792,301533.45860338,0
+IWV.US,D,20240812,000000,302.329,302.895,300.362,301.464,212890.41622758,0
+IWV.US,D,20240813,000000,303.253,306.493,303.253,306.334,89152.207560401,0
+IWV.US,D,20240814,000000,307.059,307.87,305.638,307.377,50348.990468094,0
+IWV.US,D,20240815,000000,310.736,312.866,310.617,312.654,78698.221191126,0
+IWV.US,D,20240816,000000,311.561,313.747,311.561,313.261,173951.35466903,0
+IWV.US,D,20240819,000000,313.687,316.47,313.529,316.47,58801.535034646,0
+IWV.US,D,20240820,000000,316.232,316.969,314.945,315.676,33108.818318245,0
+IWV.US,D,20240821,000000,316.232,317.265,315.496,316.848,41397.343269994,0
+IWV.US,D,20240822,000000,317.961,318.379,313.907,314.105,250521.34588893,0
+IWV.US,D,20240823,000000,316.352,318.637,316.092,318.289,75961.206760052,0
+IWV.US,D,20240826,000000,319.005,319.263,316.888,317.703,50558.291571647,0
+IWV.US,D,20240827,000000,316.679,318.152,316.378,317.971,109450.38958379,0
+IWV.US,D,20240828,000000,317.504,317.871,314.562,315.854,85614.213906116,0
+IWV.US,D,20240829,000000,317.444,319.168,316.024,316.312,58176.650489905,0
+IWV.US,D,20240830,000000,317.385,319.432,315.536,318.875,686563.96995001,0
+IWV.US,D,20240903,000000,317.514,317.514,311.154,312.356,200125.06142148,0
+IWV.US,D,20240904,000000,311.352,313.629,310.964,311.601,74560.499374738,0
+IWV.US,D,20240905,000000,311.8,313.051,309.554,310.886,147616.64706769,0
+IWV.US,D,20240906,000000,311.114,312.058,305.092,305.688,143719.42026933,0
+IWV.US,D,20240909,000000,307.894,309.723,306.88,309.236,56716.574041564,0
+IWV.US,D,20240910,000000,309.693,310.135,307,309.912,70288.945602713,0
+IWV.US,D,20240911,000000,309.921,313.499,305.031,312.833,85933.196837973,0
+IWV.US,D,20240912,000000,313.658,315.944,312.326,315.646,88285.82174233,0
+IWV.US,D,20240913,000000,316.49,318.428,316.232,317.822,41873.302029515,0
+IWV.US,D,20240916,000000,317.723,318.737,317.216,318.677,110868.2033093,0
+IWV.US,D,20240917,000000,319.73,320.744,317.753,319.015,115148.81337908,0
+IWV.US,D,20240918,000000,319.133,322.374,317.881,318.041,91147.611831291,0
+IWV.US,D,20240919,000000,323.576,324.629,322.107,323.605,93801.107072005,0
+IWV.US,D,20240920,000000,322.791,323.427,321.658,322.741,76821.555046291,0
+IWV.US,D,20240923,000000,323.645,323.815,322.93,323.695,58871.972906034,0
+IWV.US,D,20240924,000000,324.431,324.481,322.632,324.441,144077.6471581,0
+IWV.US,D,20240925,000000,324.438,324.768,323.001,323.321,48924.154444569,0
+IWV.US,D,20240926,000000,325.894,325.894,323.64,324.926,38604.959981968,0
+IWV.US,D,20240927,000000,325.644,326.093,324.169,324.647,59304.527919924,0
+IWV.US,D,20240930,000000,324.288,326.073,322.683,325.774,238946.16805632,0
+IWV.US,D,20241001,000000,325.604,325.604,321.447,322.813,312465.28856235,0
+IWV.US,D,20241002,000000,322.314,323.481,321.117,322.853,106873.7176722,0
+IWV.US,D,20241003,000000,321.826,323.251,321.108,322.135,77769.557490433,0
+IWV.US,D,20241004,000000,324.747,325.445,322.708,325.395,58495.159669237,0
+IWV.US,D,20241007,000000,324.518,324.578,321.636,322.324,51744.406639033,0
+IWV.US,D,20241008,000000,323.531,325.445,323.311,324.996,69346.912423183,0
+IWV.US,D,20241009,000000,325.046,327.549,324.772,327.05,65980.060852481,0
+IWV.US,D,20241010,000000,326.502,327.434,325.794,326.751,46159.063655047,0
+IWV.US,D,20241011,000000,326.492,329.493,326.492,329.234,355979.61358411,0
+IWV.US,D,20241014,000000,329.862,332.215,329.842,331.786,451731.78908547,0
+IWV.US,D,20241015,000000,331.756,332.056,329.054,329.423,300403.99663823,0
+IWV.US,D,20241016,000000,329.922,331.447,329.403,331.148,182647.43523839,0
+IWV.US,D,20241017,000000,333.053,333.053,331.078,331.218,143144.84875783,0
+IWV.US,D,20241018,000000,332.185,332.664,331.378,332.454,102519.97842037,0
+IWV.US,D,20241021,000000,331.886,332.205,329.882,331.318,93539.70169589,0
+IWV.US,D,20241022,000000,329.892,331.537,329.687,330.939,778112.79571261,0
+IWV.US,D,20241023,000000,329.752,330.081,326.113,328.087,85134.10651744,0
+IWV.US,D,20241024,000000,329.204,329.234,327.419,328.775,114434.84188773,0
+IWV.US,D,20241025,000000,330.341,331.669,328.187,328.526,131696.34989588,0
+IWV.US,D,20241028,000000,330.44,330.709,329.822,329.882,92988.087646475,0
+IWV.US,D,20241029,000000,329.154,330.999,328.446,330.361,47106.836885406,0
+IWV.US,D,20241030,000000,329.992,331.467,329.235,329.583,96774.165894732,0
+IWV.US,D,20241031,000000,327.589,327.589,323.261,323.261,79476.552239713,0
+IWV.US,D,20241101,000000,325.126,327.18,324.458,324.747,169699.54909667,0
+IWV.US,D,20241104,000000,324.667,325.515,323.177,324.009,145479.68058881,0
+IWV.US,D,20241105,000000,324.428,328.207,324.356,328.177,490210.37930339,0
+IWV.US,D,20241106,000000,335.665,337.779,333.955,337.31,215933.83284936,0
+IWV.US,D,20241107,000000,338.666,340.361,338.596,339.873,194647.54814975,0
+IWV.US,D,20241108,000000,340.142,342.116,340.122,341.518,101247.25436817,0
+IWV.US,D,20241111,000000,342.778,343.033,341.598,342.555,67942.803933763,0
+IWV.US,D,20241112,000000,342.271,342.588,339.683,341.009,62508.904079708,0
+IWV.US,D,20241113,000000,341.478,342.465,340.401,340.91,66174.630171729,0
+IWV.US,D,20241114,000000,341.244,341.278,338.158,338.636,126718.78530088,0
+IWV.US,D,20241115,000000,336.642,336.642,333.172,334.129,172157.74188779,0
+IWV.US,D,20241118,000000,334.523,336.403,334.09,335.545,105287.07507916,0
+IWV.US,D,20241119,000000,333.506,337.34,333.192,336.961,96264.6751,0
+IWV.US,D,20241120,000000,336.958,337.295,334.02,337.23,90539.924201707,0
+IWV.US,D,20241121,000000,339.015,340.431,336.283,339.514,215288.94587886,0
+IWV.US,D,20241122,000000,340.052,341.637,339.613,341.278,273482.22222287,0
+IWV.US,D,20241125,000000,344.17,344.462,341.756,342.993,456669.23629505,0
+IWV.US,D,20241126,000000,343.472,344.554,342.924,343.971,77810.67781048,0
+IWV.US,D,20241127,000000,344.579,344.73,342.335,343.083,106247.88645978,0
+IWV.US,D,20241129,000000,344.17,345.665,343.991,345.187,34477.883957708,0
+IWV.US,D,20241202,000000,345.386,346.025,344.988,345.725,316340.62799315,0
+IWV.US,D,20241203,000000,345.704,345.845,344.828,345.775,164247.59641918,0
+IWV.US,D,20241204,000000,346.862,348.178,346.573,347.919,366444.23356883,0
+IWV.US,D,20241205,000000,348.118,348.358,346.952,346.952,74206.130731212,0
+IWV.US,D,20241206,000000,348.308,348.517,347.47,348.059,220379.84208765,0
+IWV.US,D,20241209,000000,348.009,348.208,345.521,345.725,135276.8265439,0
+IWV.US,D,20241210,000000,345.671,346.354,344.16,344.599,123261.66961301,0
+IWV.US,D,20241211,000000,346.393,347.74,346.144,347.321,124553.44942327,0
+IWV.US,D,20241212,000000,346.902,346.952,345.307,345.357,117337.33472229,0
+IWV.US,D,20241213,000000,346.623,346.623,344.16,344.938,78660.163446579,0
+IWV.US,D,20241216,000000,345.808,347.161,345.516,346.643,290573.23134302,0
+IWV.US,D,20241217,000000,344.7801,345.3285,344.01,344.62,258136,0
+IWV.US,D,20241218,000000,344.49,345.6131,333.71,333.86,192363,0
+IWV.US,D,20241219,000000,336.59,337.64,333.47,333.63,233077,0
+IWV.US,D,20241220,000000,332.22,340.0488,332.07,337.2,199853,0
+IWV.US,D,20241223,000000,337.23,339.45,335.7687,339.3,199501,0
+IWV.US,D,20241224,000000,339.7,342.86,339.7,342.78,75423,0
+IWV.US,D,20241226,000000,342,343.55,341.04,343.13,139460,0
+IWV.US,D,20241227,000000,340.5,341.14,336.96,339.21,150736,0
+IWV.US,D,20241230,000000,334.45,337.56,333.32,335.63,163329,0
+IWV.US,D,20241231,000000,336.8203,337,333.6597,334.25,172481,0
+IWV.US,D,20250102,000000,336.24,337.4499,331.61,333.73,637683,0
+IWV.US,D,20250103,000000,335.892,338.4296,334.93,338.19,130801,0
+IWV.US,D,20250106,000000,340.7887,342.5397,339.08,339.93,205196,0
+IWV.US,D,20250107,000000,341.1987,341.38,335.05,336.31,186433,0
+IWV.US,D,20250108,000000,335.95,337.19,334.08,336.67,194872,0
+IWV.US,D,20250110,000000,333.62,334.49,330.425,331.38,204998,0
+IWV.US,D,20250113,000000,328.5,332.17,328.49,332.13,196804,0
+IWV.US,D,20250114,000000,333.8,334.2733,330.73,332.51,186240,0
+IWV.US,D,20250115,000000,338.03,339.66,337.2,338.93,168050,0
+IWV.US,D,20250116,000000,339.457,340.01,338.22,338.76,233283,0
+IWV.US,D,20250117,000000,341.73,342.88,341.06,341.94,158570,0
+IWV.US,D,20250121,000000,343.9,345.35,342.88,345.35,195862,0
+IWV.US,D,20250122,000000,346.89,347.74,346.6,346.94,156192,0
+IWV.US,D,20250123,000000,346.5,348.61,346.31,348.61,182947,0
+IWV.US,D,20250124,000000,348.8465,349.24,347.17,348.02,167185,0
+IWV.US,D,20250127,000000,340.27,343.47,340.27,343.06,432307,0
+IWV.US,D,20250128,000000,343.12,346.34,341.85,345.92,148188,0
+IWV.US,D,20250129,000000,345.2,345.8,342.9723,344.6,251368,0
+IWV.US,D,20250130,000000,345.9,347.49,344.3185,346.54,209131,0
+IWV.US,D,20250131,000000,348.06,349.1646,344.23,344.47,185034,0
+IWV.US,D,20250203,000000,338.84,343.61,338.0244,342.37,186630,0
+IWV.US,D,20250204,000000,342.11,344.79,342.11,344.64,138613,0
+IWV.US,D,20250205,000000,344.05,346.18,342.96,346.12,105139,0
+IWV.US,D,20250206,000000,347.21,347.31,345.23,347.31,110749,0
+IWV.US,D,20250207,000000,347.81,348.12,343.55,343.89,295499,0
+IWV.US,D,20250210,000000,345.72,346.55,345.06,346.32,215238,0
+IWV.US,D,20250211,000000,345.19,346.32,344.78,346.29,82216,0
+IWV.US,D,20250212,000000,342.1904,345.45,342.1904,344.87,145263,0
+IWV.US,D,20250213,000000,345.6706,348.61,345.01,348.51,112454,0
+IWV.US,D,20250214,000000,348.75,349.11,348.2144,348.51,79844,0
+IWV.US,D,20250218,000000,349.135,349.54,347.81,349.54,128081,0
+IWV.US,D,20250219,000000,348.58,350.23,348.2001,349.83,208512,0
+IWV.US,D,20250220,000000,349.1524,349.1524,346.26,348.15,72599,0
+IWV.US,D,20250221,000000,347.8078,348.06,341.33,341.61,86778,0
+IWV.US,D,20250224,000000,342.49,342.49,339.18,339.83,220385,0
+IWV.US,D,20250225,000000,339.5701,340.06,335.4,338.12,132060,0
+IWV.US,D,20250226,000000,338.8,341.28,336.93,338.33,208602,0
+IWV.US,D,20250227,000000,339.675,339.885,332.79,332.9,121189,0
+IWV.US,D,20250228,000000,333.11,338.29,331.67,338.01,157872,0
+IWV.US,D,20250303,000000,339.1188,339.81,329.87,332.03,200322,0
+IWV.US,D,20250304,000000,329.15,332.79,324.825,327.92,500847,0
+IWV.US,D,20250305,000000,328.02,332.44,325.9711,331.37,253247,0
+IWV.US,D,20250306,000000,326.675,329.62,323.99,325.3,206661,0
+IWV.US,D,20250307,000000,324.73,327.81,321,327.42,250610,0
+IWV.US,D,20250310,000000,322.7525,323.0781,315.48,318.35,254067,0
+IWV.US,D,20250311,000000,317.61,319.535,313.57,315.72,323345,0
+IWV.US,D,20250312,000000,319.95,320.055,314.824,317.58,302800,0
+IWV.US,D,20250313,000000,317.13,317.35,312.005,313.1,207900,0
+IWV.US,D,20250314,000000,315.9882,320.32,315.52,319.89,194159,0
+IWV.US,D,20250317,000000,319.51,323.94,319.51,322.28,208048,0
+IWV.US,D,20250318,000000,320.055,320.2,317.18,318.11,161836,0
+IWV.US,D,20250319,000000,319.22,324.03,318.72,321.81,352758,0
+IWV.US,D,20250320,000000,320,323.78,319.58,321.08,194678,0
+IWV.US,D,20250321,000000,318.52,321.37,317.71,321.18,188652,0
+IWV.US,D,20250324,000000,324.835,327.6,324.76,326.95,126330,0
+IWV.US,D,20250325,000000,327.87,328.1535,326.7943,327.54,122661,0
+IWV.US,D,20250326,000000,327.55,328.055,322.865,323.49,110455,0
+IWV.US,D,20250327,000000,322.88,324.8787,321.74,322.67,112529,0
+IWV.US,D,20250328,000000,321.62,322.1,315.57,315.99,393991,0
+IWV.US,D,20250331,000000,312.3,318.5207,310.85,317.64,216680,0
+IWV.US,D,20250401,000000,316.4111,319.91,314.769,318.85,225831,0
+IWV.US,D,20250402,000000,315.2045,322.745,315.14,321.2,127899,0
+IWV.US,D,20250403,000000,310.3996,311,304.89,305.45,531033,0
+IWV.US,D,20250404,000000,296.9,298.03,286.93,287.37,768056,0
+IWV.US,D,20250407,000000,277.6,296.92,273.6,286.12,724899,0
+IWV.US,D,20250408,000000,296.24,297.98,277.5,281.67,424441,0
+IWV.US,D,20250409,000000,280.12,309.7753,279.36,308.35,650877,0
+IWV.US,D,20250410,000000,301.35,302.24,289.1,297.56,1004167,0
+IWV.US,D,20250411,000000,295.5511,303.52,294.59,302.59,284770,0
+IWV.US,D,20250414,000000,308.24,308.26,302.25,305.2,194046,0
+IWV.US,D,20250415,000000,305.75,307.78,304.2768,304.55,120745,0
+IWV.US,D,20250416,000000,301.95,303.48,295.465,298.31,290010,0
+IWV.US,D,20250417,000000,299.21,301.4409,297.6832,298.97,145265,0
+IWV.US,D,20250421,000000,296.0323,296.0323,288.86,292.05,387903,0
+IWV.US,D,20250422,000000,295.3682,300.5899,295.305,299.38,185837,0
+IWV.US,D,20250423,000000,307.36,310.21,303.54,304.49,232847,0
+IWV.US,D,20250424,000000,304.69,311.17,304.48,310.86,209433,0
+IWV.US,D,20250425,000000,310.62,313.2,309.11,313.2,278747,0
+IWV.US,D,20250428,000000,314.02,314.62,309.83,313.12,173043,0
+IWV.US,D,20250429,000000,312.14,315.6719,312.08,315.19,199616,0
+IWV.US,D,20250430,000000,310.57,316.09,307.735,314.85,340450,0
+IWV.US,D,20250501,000000,317.68,320.38,316.92,317.1,204610,0
+IWV.US,D,20250502,000000,321.13,322.93,320.05,321.97,108145,0
+IWV.US,D,20250505,000000,319.96,322.23,319.45,320.26,131662,0
+IWV.US,D,20250506,000000,317.39,320.26,316.7036,317.81,98566,0
+IWV.US,D,20250507,000000,318.05,320.42,316.475,318.9,217473,0
+IWV.US,D,20250508,000000,321.92,324.58,319.71,321.48,176096,0
+IWV.US,D,20250509,000000,323.0799,323.0799,320.525,321.47,168350,0
+IWV.US,D,20250512,000000,330.955,331.89,328.69,331.8,181871,0
+IWV.US,D,20250513,000000,332.275,335.36,332.05,334.09,261715,0
+IWV.US,D,20250514,000000,334.9118,335.18,333.4501,334.46,962848,0
+IWV.US,D,20250515,000000,333.54,336.07,332.8586,335.8,193806,0
+IWV.US,D,20250516,000000,336.1,338.25,335.34,338.25,108519,0
+IWV.US,D,20250519,000000,334.905,338.65,334.51,338.29,167866,0
+IWV.US,D,20250520,000000,337.34,337.99,335.54,337.17,142897,0
+IWV.US,D,20250521,000000,335.18,336.805,330.75,331.32,206719,0
+IWV.US,D,20250522,000000,331.16,333.325,330.58,331.23,169155,0
+IWV.US,D,20250523,000000,327.495,330.66,327.25,329.18,190208,0
+IWV.US,D,20250527,000000,333.37,336.05,332.33,336,201549,0
+IWV.US,D,20250528,000000,336.43,336.74,333.69,334.14,289355,0
+IWV.US,D,20250529,000000,336.24,337.19,333.43,335.11,181098,0
+IWV.US,D,20250530,000000,334.14,335.84,331.71,334.88,386535,0
+IWV.US,D,20250602,000000,334.4,336.6,332.73,336.52,202355,0
+IWV.US,D,20250603,000000,336.92,339.34,336.57,338.95,161824,0
+IWV.US,D,20250604,000000,339.5123,340,338.887,338.9,157938,0
+IWV.US,D,20250605,000000,339.09,340.58,336.27,337.27,150786,0
+IWV.US,D,20250606,000000,340.5718,341.775,339.69,340.96,100115,0
+IWV.US,D,20250609,000000,341.565,342.14,340.61,341.25,147988,0
+IWV.US,D,20250610,000000,342.05,343.3,341.19,343.02,107418,0
+IWV.US,D,20250611,000000,343.53,344.2,341.21,342.22,139086,0
+IWV.US,D,20250612,000000,341.41,343.22,341.23,343.1,288325,0
+IWV.US,D,20250613,000000,340.92,341.9,338.345,339.06,193650,0
+IWV.US,D,20250616,000000,340.6544,342.59,340.25,341.82,287102,0
+IWV.US,D,20250617,000000,340.3,340.96,338.26,338.62,206499,0
+IWV.US,D,20250618,000000,338.97,340.86,338.3,338.69,194190,0
+IWV.US,D,20250620,000000,340.24,340.835,337.17,338.06,172702,0
+IWV.US,D,20250623,000000,338.06,341.53,336.4212,341.38,267074,0
+IWV.US,D,20250624,000000,343.57,345.705,343.37,344.77,114445,0
+IWV.US,D,20250625,000000,345.98,345.99,344.25,344.97,207501,0
+IWV.US,D,20250626,000000,346.19,348.05,345.87,347.82,153186,0
+IWV.US,D,20250627,000000,348.6,350.47,347.31,349.21,241235,0
+IWV.US,D,20250630,000000,350.72,351.83,349.64,351,152910,0
+IWV.US,D,20250701,000000,350.28,351.94,349.825,351.04,409586,0
+IWV.US,D,20250702,000000,351,352.98,350.78,352.91,148953,0
+IWV.US,D,20250703,000000,354.5,356.27,354.11,355.94,77759,0
+IWV.US,D,20250707,000000,354.92,355.05,351.53,353.37,214778,0
+IWV.US,D,20250708,000000,353.35,354.05,352.6,352.92,58166,0
+IWV.US,D,20250709,000000,354.23,355.3169,353.31,355.18,106447,0
+IWV.US,D,20250710,000000,355.41,356.8034,354.63,356.25,112838,0
+IWV.US,D,20250711,000000,354.51,355.31,353.6804,354.59,77157,0
+IWV.US,D,20250714,000000,354.4359,355.68,354.07,355.46,199869,0
+IWV.US,D,20250715,000000,356.68,357.21,353.57,353.64,120700,0
+IWV.US,D,20250716,000000,354.56,355.21,351.2,354.93,153360,0
+IWV.US,D,20250717,000000,355.305,357.6,354.96,357.42,150498,0
+IWV.US,D,20250718,000000,358.03,358.53,356.54,357.07,64011,0
+IWV.US,D,20250721,000000,357.8332,359.2192,357.24,357.49,80526,0
+IWV.US,D,20250722,000000,357.41,358.2,356.17,357.61,97563,0
+IWV.US,D,20250723,000000,359.2,360.88,358.54,360.77,146320,0
+IWV.US,D,20250724,000000,360.81,361.54,360.56,360.68,78039,0
+IWV.US,D,20250725,000000,361.15,362.48,360.92,362.05,58222,0
+IWV.US,D,20250728,000000,362.61,362.74,361.47,362.16,154067,0
+IWV.US,D,20250729,000000,362.95,363.05,360.53,360.9,69076,0
+IWV.US,D,20250730,000000,361.305,362.42,358.9,360.58,137349,0
+IWV.US,D,20250731,000000,362.535,363.41,358.395,358.96,199778,0
+IWV.US,D,20250801,000000,355.27,355.32,351.69,353.1,112845,0
+IWV.US,D,20250804,000000,355.56,358.81,355.23,358.81,114938,0
+IWV.US,D,20250805,000000,359.21,359.43,356.2001,356.93,67923,0
+IWV.US,D,20250806,000000,357.66,359.71,357,359.33,88467,0
+IWV.US,D,20250807,000000,361.4973,361.88,357.4,359.04,122790,0
+IWV.US,D,20250808,000000,360.18,361.76,360.18,361.59,84560,0
+IWV.US,D,20250811,000000,361.68,362.415,360.15,360.9,120727,0
+IWV.US,D,20250812,000000,362.335,365.17,361.82,365.03,66657,0
+IWV.US,D,20250813,000000,366.31,366.93,365.42,366.82,73220,0
+IWV.US,D,20250814,000000,365.16,366.7,365.01,366.27,44358,0
+IWV.US,D,20250815,000000,366.85,367.11,365.12,365.59,116815,0
+IWV.US,D,20250818,000000,365.3074,365.785,364.92,365.52,53558,0
+IWV.US,D,20250819,000000,365.26,365.97,362.8399,363.48,77533,0
+IWV.US,D,20250820,000000,362.88,363.11,359.56,362.27,325194,0
+IWV.US,D,20250821,000000,361.06,362.26,360.15,361.08,105833,0
+IWV.US,D,20250822,000000,362.38,368.05,362.18,367.28,107654,0
+IWV.US,D,20250825,000000,366.56,367.12,365.59,365.69,186376,0
+IWV.US,D,20250826,000000,365.505,367.37,365.4,367.17,252919,0
+IWV.US,D,20250827,000000,367.05,368.65,366.9,368.29,235002,0
+IWV.US,D,20250828,000000,368.98,369.93,367.74,369.57,70791,0
+IWV.US,D,20250829,000000,368.68,369.02,366.48,367.27,57515,0
+IWV.US,D,20250902,000000,362.89,364.92,361.94,364.84,64635,0
+IWV.US,D,20250903,000000,366.2516,366.84,364.75,366.49,60552,0
+IWV.US,D,20250904,000000,366.7335,369.695,366.49,369.59,57279,0
+IWV.US,D,20250905,000000,371.4094,371.75,366.63,369.04,55313,0
+IWV.US,D,20250908,000000,369.81,370.49,369.2,370.18,54527,0
+IWV.US,D,20250909,000000,370.25,370.96,369.08,370.63,226465,0
+IWV.US,D,20250910,000000,372.14,373,370.65,371.53,103279,0
+IWV.US,D,20250911,000000,372.62,375.24,372.62,374.94,65259,0
+IWV.US,D,20250912,000000,374.83,375.43,374.22,374.42,84144,0
+IWV.US,D,20250915,000000,375.77,376.41,375.41,376.12,292223,0
+IWV.US,D,20250916,000000,375.59,375.75,374.145,374.8,198831,0
+IWV.US,D,20250917,000000,374.94,376.31,371.82,374.38,95345,0
+IWV.US,D,20250918,000000,375.88,378,375.33,376.73,221789,0
+IWV.US,D,20250919,000000,377.67,378.64,376.42,377.98,191508,0
+IWV.US,D,20250922,000000,377.517,380.02,377.16,379.81,68304,0
+IWV.US,D,20250923,000000,379.82,380.18,377.195,377.72,144955,0
+IWV.US,D,20250924,000000,378.4,378.5,375.68,376.25,60857,0
+IWV.US,D,20250925,000000,374.0501,375.07,372.4,374.33,68004,0
+IWV.US,D,20250926,000000,375.9213,376.8,374.72,376.8,233255,0
+IWV.US,D,20250929,000000,378.225,378.47,376.81,377.67,210825,0
+IWV.US,D,20250930,000000,377.36,379.14,376.26,378.94,333117,0
+IWV.US,D,20251001,000000,377.81,380.57,377.14,380.18,131720,0
+IWV.US,D,20251002,000000,380.91,381.29,379.26,380.57,160399,0
+IWV.US,D,20251003,000000,381.674,382.83,380.3,380.77,87127,0
+IWV.US,D,20251006,000000,382.255,382.835,381.05,382.18,436694,0
+IWV.US,D,20251007,000000,382.58,382.9555,379.5342,380.4,168088,0
+IWV.US,D,20251008,000000,381.1664,382.99,380.73,382.94,128009,0
+IWV.US,D,20251009,000000,383.05,383.3,380.6101,381.55,576635,0
+IWV.US,D,20251010,000000,382.87,383.12,371.18,371.33,205780,0
+IWV.US,D,20251013,000000,376.238,377.97,375.27,377.29,190111,0
+IWV.US,D,20251014,000000,373.63,379.09,371.68,377.24,157560,0
+IWV.US,D,20251015,000000,379.63,381.81,375.74,378.89,126898,0
+IWV.US,D,20251016,000000,379.92,380.69,374.3512,376.05,186797,0
+IWV.US,D,20251017,000000,375.4,378.445,374.43,377.62,312956,0
+IWV.US,D,20251020,000000,379.94,382.3743,379.5,381.82,77534,0
+IWV.US,D,20251021,000000,381.6954,382.92,381.34,381.82,152205,0
+IWV.US,D,20251022,000000,381.72,382.29,377.09,379.59,87887,0
+IWV.US,D,20251023,000000,380.01,382.64,379.82,381.99,58371,0
+IWV.US,D,20251024,000000,384.9,385.9897,384.64,385.02,78736,0
+IWV.US,D,20251027,000000,388.24,389.58,387.9701,389.37,75751,0
+IWV.US,D,20251028,000000,390.265,390.93,389.06,389.89,99376,0
+IWV.US,D,20251029,000000,390.51,391.175,387.51,389.7,154672,0
+IWV.US,D,20251030,000000,387.405,389.1278,385.3,385.3,89606,0
+IWV.US,D,20251031,000000,387.97,388.46,385.18,387.08,113977,0
+IWV.US,D,20251103,000000,388.97,388.97,385.46,387.59,100571,0
+IWV.US,D,20251104,000000,382.989,385.35,382.38,382.66,141745,0
+IWV.US,D,20251105,000000,382.6,386.05,382.35,384.08,264497,0
+IWV.US,D,20251106,000000,383.9,384.28,379.24,380.34,159454,0
+IWV.US,D,20251107,000000,378.19,380.8568,375.03,380.8,124070,0
+IWV.US,D,20251110,000000,384.4331,386.93,383.05,386.47,92756,0
+IWV.US,D,20251111,000000,385.6987,387.7,385.08,387.25,78616,0
+IWV.US,D,20251112,000000,388.255,388.66,386.32,387.55,73002,0
+IWV.US,D,20251113,000000,385.765,385.96,380,380.67,357478,0
+IWV.US,D,20251114,000000,377.03,382.84,375.8,380.52,2204378,0
+IWV.US,D,20251117,000000,379.14,381.4559,374.8806,376.62,171764,0
+IWV.US,D,20251118,000000,374.5,376.7597,371.4632,373.93,128694,0
+IWV.US,D,20251119,000000,374.29,377.76,373.0107,375.2,188017,0
+IWV.US,D,20251120,000000,381.39,382.48,369,369.3,178115,0
+IWV.US,D,20251121,000000,370.48,376.44,368.54,373.81,425744,0
+IWV.US,D,20251124,000000,375.41,379.79,375.17,378.8,153840,0
+IWV.US,D,20251125,000000,379.42,383.71,377.24,383.05,147265,0
+IWV.US,D,20251126,000000,384.5,386.98,384.3302,385.73,251508,0
+IWV.US,D,20251128,000000,386.581,388.14,386.36,388.14,85505,0
+IWV.US,D,20251201,000000,385.311,387.6877,385.311,386.33,221558,0
+IWV.US,D,20251202,000000,387.1167,387.93,385.63,386.56,88027,0
+IWV.US,D,20251203,000000,386.05,388.86,386.05,388.28,110193,0
+IWV.US,D,20251204,000000,388.28,389.12,387.37,388.88,83716,0
+IWV.US,D,20251205,000000,389.443,391.0099,388.8,389.4,155807,0
+IWV.US,D,20251208,000000,389.82,390.06,387.29,388.21,353784,0
+IWV.US,D,20251209,000000,387.89,389.33,387.59,387.85,96730,0
+IWV.US,D,20251210,000000,387.5,391.66,387.275,390.83,119464,0
+IWV.US,D,20251211,000000,389.4814,392.12,388.31,392,227083,0
+IWV.US,D,20251212,000000,391.775,391.92,386.41,387.67,229805,0
+IWV.US,D,20251215,000000,389.62,389.8,386.12,386.78,227904,0
+IWV.US,D,20251216,000000,385.36,386,382.51,384.68,304136,0
+IWV.US,D,20251217,000000,385.09,385.46,380.38,380.47,196906,0
+IWV.US,D,20251218,000000,384.46,385.78,382.5,383.31,143151,0
+IWV.US,D,20251219,000000,384.9799,387.13,384.66,386.68,201804,0
+IWV.US,D,20251222,000000,388.45,389.76,388.42,389.49,270357,0
+IWV.US,D,20251223,000000,389.085,390.8725,388.91,390.79,156896,0
+IWV.US,D,20251224,000000,390.72,392.3583,390.72,392.07,210492,0
+IWV.US,D,20251226,000000,392.07,392.5,391.27,391.82,131418,0
+IWV.US,D,20251229,000000,390.24,391.3,389.5058,390.34,142428,0
+IWV.US,D,20251230,000000,390.3,390.68,389.63,389.73,471729,0
+IWV.US,D,20251231,000000,389.83,390.08,386.71,386.85,276376,0
+IWV.US,D,20260102,000000,388.82,389.53,386.01,387.87,291948,0
+IWV.US,D,20260105,000000,389.95,391.67,389.7,390.86,186527,0
+IWV.US,D,20260106,000000,391.1081,393.7,390.86,393.5,753144,0
+IWV.US,D,20260107,000000,393.74,394.51,391.99,392.24,678088,0
+IWV.US,D,20260108,000000,391.58,393.02,391.1,392.31,157101,0
+IWV.US,D,20260109,000000,393.08,395.47,392.31,394.77,128067,0
+IWV.US,D,20260112,000000,393.39,395.87,393.26,395.6,197335,0
+IWV.US,D,20260113,000000,395.74,395.98,393.4601,394.67,129044,0
+IWV.US,D,20260114,000000,393.275,393.57,390.77,393.13,153560,0
+IWV.US,D,20260115,000000,395.35,396.109,393.9718,394.31,190968,0
+IWV.US,D,20260116,000000,395.13,395.29,393.2461,394.01,209774,0
+IWV.US,D,20260120,000000,388.72,390.32,385.86,386.36,315562,0
+IWV.US,D,20260121,000000,387.57,392.74,386.83,391.06,301902,0
+IWV.US,D,20260122,000000,393.53,394.3,392.03,393.18,265659,0
+IWV.US,D,20260123,000000,392.82,393.67,391.86,392.71,149877,0
+IWV.US,D,20260126,000000,393.11,395.02,393.11,394.71,223880,0
+IWV.US,D,20260127,000000,395.13,396.265,394.7,395.84,106834,0
+IWV.US,D,20260128,000000,396.83,397.045,394.695,395.4,203640,0
+IWV.US,D,20260129,000000,396.15,396.3,389.39,394.64,188747,0
+IWV.US,D,20260130,000000,393.76,394.31,390.31,392.67,313724,0
+IWV.US,D,20260202,000000,391.47,395.76,391.44,394.86,257893,0
+IWV.US,D,20260203,000000,395.62,395.92,388.45,391.79,305743,0
+IWV.US,D,20260204,000000,391.88,393.03,387.32,389.96,293370,0
+IWV.US,D,20260205,000000,386.95,388.595,384.23,385.07,187609,0
+IWV.US,D,20260206,000000,387.63,394,387.44,393.18,206134,0
+IWV.US,D,20260209,000000,392.505,396.0301,392.43,395.11,239661,0
+IWV.US,D,20260210,000000,395.85,396.65,393.94,394.03,127846,0
+IWV.US,D,20260211,000000,397.03,397.03,392.338,393.91,295090,0
+IWV.US,D,20260212,000000,395.58,395.84,387.07,387.63,347984,0
+IWV.US,D,20260213,000000,387.5,390.86,385.85,388.3,551947,0
+IWV.US,D,20260217,000000,387.66,390,384.7,388.78,634556,0
+IWV.US,D,20260218,000000,389.02,392.58,389.02,390.76,193725,0
diff --git a/daily/us/nyse etfs/1/iwx.us.txt b/daily/us/nyse etfs/1/iwx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb991c954bd27a3f3331f5c2bd10a343b2876bcd
--- /dev/null
+++ b/daily/us/nyse etfs/1/iwx.us.txt	
@@ -0,0 +1,4080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IWX.US,D,20090928,000000,18.9212,18.9212,18.9074,18.9074,1845.5722074694,0
+IWX.US,D,20090929,000000,19.0221,19.0221,18.8925,18.8925,13213.124571877,0
+IWX.US,D,20091001,000000,18.5888,18.5966,18.5888,18.5966,2903.7946068235,0
+IWX.US,D,20091002,000000,18.1455,18.1455,18.1366,18.1366,1344.2557699531,0
+IWX.US,D,20091006,000000,18.8727,18.8727,18.6907,18.6907,4627.0698607859,0
+IWX.US,D,20091012,000000,19.1716,19.1716,19.1716,19.1716,10570.095370052,0
+IWX.US,D,20091014,000000,19.3317,19.4031,19.3239,19.4031,5210.2545068482,0
+IWX.US,D,20091015,000000,19.4218,19.4218,19.4218,19.4218,258.74396775037,0
+IWX.US,D,20091016,000000,19.3684,19.4031,19.3239,19.4031,41498.085265213,0
+IWX.US,D,20091019,000000,19.3397,19.3901,19.3397,19.3901,485.14493953194,0
+IWX.US,D,20091021,000000,19.4475,19.4475,19.1716,19.1794,75864.539919307,0
+IWX.US,D,20091023,000000,19.2318,19.2318,19.1497,19.1497,1583.796083847,0
+IWX.US,D,20091026,000000,19.0973,19.0973,18.8777,18.8777,12426.785482385,0
+IWX.US,D,20091027,000000,18.847,18.8777,18.8163,18.8331,9250.0968470756,0
+IWX.US,D,20091028,000000,18.6827,18.6827,18.6026,18.6026,11894.136767524,0
+IWX.US,D,20091029,000000,18.8777,18.8777,18.8777,18.8777,258.74396775037,0
+IWX.US,D,20091030,000000,18.7481,18.7777,18.7272,18.7777,9383.5117054469,0
+IWX.US,D,20091102,000000,18.2276,18.2276,18.2276,18.2276,144.53276323556,0
+IWX.US,D,20091104,000000,18.6333,18.6907,18.6333,18.6907,5417.4518247733,0
+IWX.US,D,20091106,000000,18.8163,18.8163,18.8163,18.8163,2586.4289588796,0
+IWX.US,D,20091109,000000,19.1349,19.1349,19.1349,19.1349,1319.9985229765,0
+IWX.US,D,20091110,000000,19.2932,19.31,19.2635,19.31,2508.6036248297,0
+IWX.US,D,20091113,000000,19.1883,19.1883,19.1794,19.1794,9383.5117054469,0
+IWX.US,D,20091117,000000,19.4703,19.4703,19.4703,19.4703,1986.0620962089,0
+IWX.US,D,20091119,000000,19.31,19.3397,19.31,19.3397,258.74396775037,0
+IWX.US,D,20091120,000000,19.2111,19.2111,19.2111,19.2111,155.65066809983,0
+IWX.US,D,20091123,000000,19.5119,19.5119,19.5119,19.5119,1319.9985229765,0
+IWX.US,D,20091124,000000,19.3773,19.3773,19.3773,19.3773,1319.9985229765,0
+IWX.US,D,20091130,000000,19.2705,19.2863,19.2418,19.2507,17150.884331078,0
+IWX.US,D,20091201,000000,19.5554,19.5891,19.5554,19.5891,797.45699435562,0
+IWX.US,D,20091203,000000,19.5475,19.5475,19.3773,19.3773,2468.1748798687,0
+IWX.US,D,20091204,000000,19.6286,19.6949,19.3901,19.4129,1683.8572276254,0
+IWX.US,D,20091207,000000,19.5554,19.5554,19.3981,19.4386,4558.3409943522,0
+IWX.US,D,20091208,000000,19.3169,19.3169,19.2318,19.2318,1306.8591808642,0
+IWX.US,D,20091211,000000,19.4703,19.4703,19.4703,19.4703,250.65821875817,0
+IWX.US,D,20091215,000000,19.5059,19.5059,19.4031,19.4298,15333.612245081,0
+IWX.US,D,20091216,000000,19.5257,19.5811,19.5257,19.5811,8063.5131824704,0
+IWX.US,D,20091218,000000,19.3773,19.3773,19.1963,19.1963,797.45699435562,0
+IWX.US,D,20091221,000000,19.5475,19.5475,19.5475,19.5475,144.53276323556,0
+IWX.US,D,20091222,000000,19.5811,19.6058,19.5811,19.5891,25111.304213897,0
+IWX.US,D,20091223,000000,19.4475,19.4475,19.4218,19.4298,8069.5774942146,0
+IWX.US,D,20091224,000000,19.5,19.5,19.5,19.5,525.57368449293,0
+IWX.US,D,20091228,000000,19.4862,19.4862,19.4862,19.4862,687.28866433691,0
+IWX.US,D,20091229,000000,19.5722,19.5722,19.5,19.5,4189.4286965831,0
+IWX.US,D,20091230,000000,19.4386,19.4862,19.4386,19.4862,7402.5032023582,0
+IWX.US,D,20091231,000000,19.492,19.492,19.492,19.492,1846.5829260934,0
+IWX.US,D,20100105,000000,19.7691,19.7691,19.7691,19.7691,530.62727761306,0
+IWX.US,D,20100107,000000,20.0887,20.0887,20.0887,20.0887,1986.0620962089,0
+IWX.US,D,20100108,000000,19.9956,20.0026,19.9521,19.9888,2474.2391916129,0
+IWX.US,D,20100111,000000,20.1282,20.1421,20.1214,20.1421,603.39901854285,0
+IWX.US,D,20100112,000000,19.9739,19.9818,19.9739,19.9818,797.45699435562,0
+IWX.US,D,20100119,000000,19.8453,20.1055,19.8373,20.1055,63306.361015798,0
+IWX.US,D,20100120,000000,19.9442,19.9521,19.7829,19.9234,2551.0538070388,0
+IWX.US,D,20100121,000000,19.9521,19.9521,19.4386,19.4386,1319.9985229765,0
+IWX.US,D,20100125,000000,19.2418,19.2507,19.0735,19.1438,75580.527985956,0
+IWX.US,D,20100126,000000,19.1794,19.1794,19.1794,19.1794,530.62727761306,0
+IWX.US,D,20100127,000000,18.9836,18.9836,18.9074,18.9756,1319.9985229765,0
+IWX.US,D,20100128,000000,19.0973,19.0973,19.0973,19.0973,666.06357323239,0
+IWX.US,D,20100129,000000,19.0151,19.0735,18.9142,18.9142,1188.6051018532,0
+IWX.US,D,20100201,000000,19.0221,19.0221,19.0221,19.0221,144.53276323556,0
+IWX.US,D,20100202,000000,19.1122,19.3901,19.0815,19.3852,1034290.6037744,0
+IWX.US,D,20100203,000000,19.3012,19.3684,19.1963,19.22,51402.117062033,0
+IWX.US,D,20100204,000000,18.7481,18.7629,18.7272,18.7272,15711.621010466,0
+IWX.US,D,20100205,000000,18.4245,18.4245,18.4245,18.4245,797.45699435562,0
+IWX.US,D,20100209,000000,18.4928,18.666,18.4928,18.6333,4678.6165106111,0
+IWX.US,D,20100216,000000,18.9301,19.0894,18.9301,19.0894,1056.200962106,0
+IWX.US,D,20100217,000000,19.1349,19.1349,19.1349,19.1349,658.98854286422,0
+IWX.US,D,20100223,000000,19.126,19.126,19.0151,19.0607,8475.8863810726,0
+IWX.US,D,20100301,000000,19.3684,19.3684,19.3614,19.3614,6607.0676452506,0
+IWX.US,D,20100302,000000,19.4862,19.4862,19.4031,19.4031,1008.6971867768,0
+IWX.US,D,20100304,000000,19.4782,19.7038,19.4782,19.5207,66276.863051807,0
+IWX.US,D,20100305,000000,19.6216,19.7919,19.6216,19.7919,14535.144532102,0
+IWX.US,D,20100308,000000,19.8373,19.8373,19.8373,19.8373,6209.8552260088,0
+IWX.US,D,20100309,000000,19.7424,19.9304,19.7424,19.9304,8983.2671303331,0
+IWX.US,D,20100310,000000,19.8938,20.0194,19.878,19.9818,41559.739101279,0
+IWX.US,D,20100311,000000,19.9155,19.9442,19.9155,19.9442,827.77855307637,0
+IWX.US,D,20100312,000000,20.1214,20.1214,20.0263,20.058,1785.9398086519,0
+IWX.US,D,20100318,000000,20.3064,20.3064,20.2717,20.2717,258.74396775037,0
+IWX.US,D,20100322,000000,20.067,20.2984,20.067,20.2915,2508.6036248297,0
+IWX.US,D,20100324,000000,20.3469,20.3836,20.3064,20.3746,6044249.9901809,0
+IWX.US,D,20100325,000000,20.5487,20.5487,20.2984,20.2984,33323.3930341,0
+IWX.US,D,20100326,000000,20.248,20.3142,20.248,20.3142,24588.762685277,0
+IWX.US,D,20100329,000000,20.3836,20.4666,20.3836,20.435,38288.04291531,0
+IWX.US,D,20100330,000000,20.4815,20.4815,20.3469,20.4201,29082.417687692,0
+IWX.US,D,20100331,000000,20.2845,20.4073,20.2845,20.3311,22623.925680173,0
+IWX.US,D,20100401,000000,20.4281,20.4983,20.4281,20.4755,16236.183976336,0
+IWX.US,D,20100405,000000,20.6992,20.708,20.6773,20.6992,20673.238735805,0
+IWX.US,D,20100406,000000,20.623,20.8149,20.623,20.7832,28721.591138914,0
+IWX.US,D,20100407,000000,20.7486,20.7783,20.5724,20.6091,29005.603072266,0
+IWX.US,D,20100408,000000,20.5656,20.8228,20.5656,20.8149,19952.596356875,0
+IWX.US,D,20100409,000000,20.8525,20.9979,20.8149,20.8822,75156.026163865,0
+IWX.US,D,20100412,000000,20.9979,21.0058,20.9346,20.9346,21686.989515701,0
+IWX.US,D,20100413,000000,20.899,20.9554,20.899,20.9277,333721.09671778,0
+IWX.US,D,20100414,000000,21.0939,21.2295,21.0939,21.2216,209037.83653945,0
+IWX.US,D,20100415,000000,21.1859,21.2838,21.1859,21.2443,43620.594375665,0
+IWX.US,D,20100416,000000,21.0345,21.0345,20.7684,20.805,34296.715069036,0
+IWX.US,D,20100419,000000,20.7308,20.9554,20.6773,20.9554,173432.2408523,0
+IWX.US,D,20100420,000000,21.1077,21.1789,21.0484,21.1494,31388.877587716,0
+IWX.US,D,20100421,000000,21.1988,21.1988,20.9277,21.0276,35450.955737673,0
+IWX.US,D,20100422,000000,20.8456,21.0642,20.7981,21.0553,18651.801487755,0
+IWX.US,D,20100423,000000,21.089,21.2581,21.089,21.2581,88195.30713241,0
+IWX.US,D,20100426,000000,21.2621,21.2621,21.1592,21.1651,14838.360119309,0
+IWX.US,D,20100427,000000,21.0138,21.0138,20.5724,20.5724,44243.197048065,0
+IWX.US,D,20100428,000000,20.7832,20.8366,20.6318,20.7832,33742.84126307,0
+IWX.US,D,20100429,000000,20.9197,21.1325,20.9197,21.078,18966.134979826,0
+IWX.US,D,20100430,000000,21.0435,21.0484,20.7229,20.7229,29392.708305267,0
+IWX.US,D,20100503,000000,20.8613,21.0642,20.8228,20.9891,27583.521968263,0
+IWX.US,D,20100504,000000,20.6773,20.7308,20.4577,20.5419,20514.555911833,0
+IWX.US,D,20100505,000000,20.3607,20.5567,20.2558,20.2787,26366.616744937,0
+IWX.US,D,20100506,000000,20.1688,21.7993,18.4433,19.7552,72259.30658741,0
+IWX.US,D,20100507,000000,19.5336,19.7484,19.2111,19.3317,40649.081621032,0
+IWX.US,D,20100510,000000,20.339,20.3746,19.9888,20.0333,26422.206269258,0
+IWX.US,D,20100511,000000,20.0887,20.3924,20.0817,20.1777,78777.430993747,0
+IWX.US,D,20100512,000000,20.2401,20.4122,20.2163,20.3469,25514.580944884,0
+IWX.US,D,20100513,000000,20.3311,20.3607,20.1282,20.2163,22298.474283237,0
+IWX.US,D,20100514,000000,19.8295,19.8295,19.6058,19.6613,15053.643186227,0
+IWX.US,D,20100517,000000,19.6702,19.7484,19.4703,19.7265,109778.19262984,0
+IWX.US,D,20100518,000000,19.5722,19.5722,19.3457,19.4475,48757.06642296,0
+IWX.US,D,20100519,000000,19.2556,19.4703,19.2507,19.3981,38155.638775563,0
+IWX.US,D,20100520,000000,18.8777,18.9756,18.5808,18.5808,35218.490454146,0
+IWX.US,D,20100521,000000,18.2345,18.9677,18.01,18.9677,141837.17666529,0
+IWX.US,D,20100524,000000,18.7956,18.8855,18.5749,18.6253,23854.980964235,0
+IWX.US,D,20100525,000000,18.2345,18.6333,18.1831,18.5689,29589.798436952,0
+IWX.US,D,20100526,000000,18.8777,18.8777,18.5392,18.6115,40939.157866128,0
+IWX.US,D,20100527,000000,18.8391,19.1646,18.8391,19.119,27870.566057485,0
+IWX.US,D,20100528,000000,19.0657,19.0657,18.9469,18.9598,57539.200547112,0
+IWX.US,D,20100601,000000,18.7045,18.9529,18.5966,18.5966,61046.394172478,0
+IWX.US,D,20100602,000000,18.6115,19.0607,18.6115,19.0607,22917.03408114,0
+IWX.US,D,20100603,000000,18.9469,19.1438,18.9469,19.1349,17981.695040027,0
+IWX.US,D,20100604,000000,18.7629,18.8243,18.4166,18.4166,13848.866586389,0
+IWX.US,D,20100607,000000,18.5392,18.5392,18.2405,18.2405,49800.128042954,0
+IWX.US,D,20100608,000000,18.2493,18.468,18.1771,18.468,22755.319101296,0
+IWX.US,D,20100609,000000,18.5304,18.6985,18.279,18.279,57522.018330504,0
+IWX.US,D,20100610,000000,18.6827,18.8727,18.6511,18.8727,28761.009165251,0
+IWX.US,D,20100611,000000,18.8163,18.8558,18.8015,18.8015,8370.771644174,0
+IWX.US,D,20100614,000000,19.1438,19.1646,18.9142,18.9142,16842.615150751,0
+IWX.US,D,20100615,000000,19.0815,19.31,19.0003,19.2932,22448.060639592,0
+IWX.US,D,20100616,000000,19.3614,19.3773,19.2249,19.3169,20821.814373536,0
+IWX.US,D,20100617,000000,19.3317,19.3317,19.1716,19.3012,26443.431360363,0
+IWX.US,D,20100618,000000,19.3457,19.3981,19.3457,19.3614,12108.409115818,0
+IWX.US,D,20100621,000000,19.5811,19.5811,19.2793,19.3317,10325.501463038,0
+IWX.US,D,20100622,000000,19.3457,19.3457,19.0528,19.1122,54657.641750017,0
+IWX.US,D,20100623,000000,18.8628,18.9212,18.8628,18.9212,6942.6262284268,0
+IWX.US,D,20100624,000000,18.658,18.658,18.5304,18.5689,28372.893213626,0
+IWX.US,D,20100625,000000,18.4858,18.7629,18.4858,18.7114,23044.384627767,0
+IWX.US,D,20100628,000000,18.6432,18.7421,18.6432,18.7184,13855.941616757,0
+IWX.US,D,20100629,000000,18.3572,18.4028,18.0693,18.1366,22806.865751121,0
+IWX.US,D,20100630,000000,18.2039,18.2326,17.8932,17.9209,51883.219127069,0
+IWX.US,D,20100701,000000,17.7369,17.9012,17.5855,17.8715,27284.349255551,0
+IWX.US,D,20100702,000000,17.7142,17.7142,17.5855,17.5855,77328.060486895,0
+IWX.US,D,20100706,000000,17.8715,17.8715,17.6558,17.7636,65168.104721251,0
+IWX.US,D,20100707,000000,17.8813,18.3335,17.8813,18.3187,17370.210272491,0
+IWX.US,D,20100708,000000,18.3781,18.5007,18.3256,18.4858,18417.314766981,0
+IWX.US,D,20100709,000000,18.4928,18.6758,18.4928,18.6333,31750.714855118,0
+IWX.US,D,20100712,000000,18.6026,18.7045,18.5966,18.6907,26083.61553021,0
+IWX.US,D,20100713,000000,18.8727,19.037,18.8727,19.029,21328.184404173,0
+IWX.US,D,20100714,000000,18.8558,18.939,18.8084,18.939,17167.055829063,0
+IWX.US,D,20100715,000000,18.9301,18.9301,18.7481,18.8925,29685.816706235,0
+IWX.US,D,20100716,000000,18.6115,18.6115,18.4166,18.4512,16504.024411702,0
+IWX.US,D,20100719,000000,18.3572,18.5689,18.3572,18.4354,12031.594500392,0
+IWX.US,D,20100720,000000,18.5304,18.658,18.5304,18.658,10473.066382146,0
+IWX.US,D,20100721,000000,18.6184,18.6432,18.3503,18.3503,10293.15846707,0
+IWX.US,D,20100722,000000,18.7718,18.8243,18.7718,18.8243,8019.0415630133,0
+IWX.US,D,20100723,000000,18.7866,18.9142,18.7272,18.9074,25284.137098606,0
+IWX.US,D,20100726,000000,19.0221,19.119,19.0221,19.119,65162.040409508,0
+IWX.US,D,20100727,000000,19.1646,19.2111,19.1646,19.1716,5751.9996893255,0
+IWX.US,D,20100728,000000,19.0657,19.1122,19.0003,19.0448,17078.112590148,0
+IWX.US,D,20100729,000000,19.1646,19.1646,18.8855,19.0073,165022.05118179,0
+IWX.US,D,20100730,000000,18.7569,19.0151,18.7569,19.0003,221673.84077701,0
+IWX.US,D,20100802,000000,19.3457,19.4298,19.3457,19.4218,53684.319715081,0
+IWX.US,D,20100803,000000,19.3317,19.3981,19.3317,19.3684,83541.958587399,0
+IWX.US,D,20100804,000000,19.3614,19.4623,19.3546,19.4565,67769.694459492,0
+IWX.US,D,20100805,000000,19.2863,19.4386,19.2863,19.4218,23069.652593367,0
+IWX.US,D,20100806,000000,19.31,19.31,19.22,19.2418,48326.500289126,0
+IWX.US,D,20100809,000000,19.3397,19.4623,19.3397,19.4298,34383.636870702,0
+IWX.US,D,20100810,000000,19.2507,19.3901,19.2021,19.3773,27698.743891401,0
+IWX.US,D,20100811,000000,19.0657,19.0657,18.8015,18.8243,22754.308382672,0
+IWX.US,D,20100812,000000,18.5482,18.7629,18.5482,18.7629,24860.645995139,0
+IWX.US,D,20100813,000000,18.7272,18.7629,18.7114,18.7569,15362.923085178,0
+IWX.US,D,20100816,000000,18.6907,18.6907,18.6253,18.6432,14277.411282975,0
+IWX.US,D,20100817,000000,18.8015,18.9142,18.7777,18.8727,33355.736030069,0
+IWX.US,D,20100818,000000,18.8558,18.9529,18.8558,18.9469,13257.596191334,0
+IWX.US,D,20100819,000000,18.7866,18.8163,18.5087,18.6026,30832.982344502,0
+IWX.US,D,20100820,000000,18.5215,18.5215,18.3869,18.4592,16548.49603116,0
+IWX.US,D,20100823,000000,18.6115,18.6511,18.4592,18.5087,79955.928909359,0
+IWX.US,D,20100824,000000,18.1683,18.3018,18.1683,18.2198,69974.07177849,0
+IWX.US,D,20100825,000000,17.9921,18.2493,17.9921,18.2493,64916.435783869,0
+IWX.US,D,20100826,000000,18.1901,18.1901,18.0812,18.1455,48651.951686061,0
+IWX.US,D,20100827,000000,18.3414,18.3414,18.3335,18.3335,36523.328197762,0
+IWX.US,D,20100830,000000,18.3572,18.3572,18.1901,18.1901,8590.0975855874,0
+IWX.US,D,20100831,000000,18.1752,18.2098,18.0159,18.1811,44322.033100739,0
+IWX.US,D,20100901,000000,19.4703,19.4703,18.4512,18.6511,61263.698676644,0
+IWX.US,D,20100902,000000,18.7421,18.8331,18.7114,18.8243,28166.706614325,0
+IWX.US,D,20100903,000000,19.0073,19.0607,18.9677,19.0221,11025.929469487,0
+IWX.US,D,20100907,000000,18.8925,18.8925,18.8331,18.8628,13431.439794666,0
+IWX.US,D,20100908,000000,18.8628,19.0448,18.8628,19.0073,16915.38689168,0
+IWX.US,D,20100909,000000,19.2111,19.2249,19.0894,19.1794,33303.17866162,0
+IWX.US,D,20100910,000000,19.1716,19.2507,19.1716,19.2318,23577.033342628,0
+IWX.US,D,20100913,000000,19.4475,19.4475,19.3684,19.4298,19292.597095387,0
+IWX.US,D,20100914,000000,19.3457,19.5,19.3457,19.4298,55845.236133247,0
+IWX.US,D,20100915,000000,19.3239,19.4623,19.3239,19.4623,16588.924776121,0
+IWX.US,D,20100916,000000,19.3773,19.4218,19.3614,19.4218,28731.698325155,0
+IWX.US,D,20100917,000000,19.5059,19.5336,19.3981,19.4031,39820.292349332,0
+IWX.US,D,20100920,000000,19.4386,19.6949,19.4031,19.687,20841.018027393,0
+IWX.US,D,20100921,000000,19.6613,19.7484,19.6058,19.6702,8794.2627476404,0
+IWX.US,D,20100922,000000,19.5891,19.6286,19.4862,19.5059,91067.769461889,0
+IWX.US,D,20100923,000000,19.2507,19.3546,19.1716,19.1716,26009.833070656,0
+IWX.US,D,20100924,000000,19.4386,19.5653,19.4386,19.5554,36253.466325148,0
+IWX.US,D,20100927,000000,19.5,19.5722,19.5,19.5653,16442.370575636,0
+IWX.US,D,20100928,000000,19.492,19.5336,19.3684,19.5059,36093.772782552,0
+IWX.US,D,20100929,000000,19.4386,19.4862,19.3614,19.4218,26337.30590484,0
+IWX.US,D,20100930,000000,19.5227,19.5307,19.304,19.408,35017.357447965,0
+IWX.US,D,20101001,000000,19.4031,19.5257,19.4031,19.5207,41311.102319769,0
+IWX.US,D,20101004,000000,19.3614,19.3614,19.2863,19.3546,26208.944639589,0
+IWX.US,D,20101005,000000,19.5475,19.7632,19.5207,19.7424,42425.924962068,0
+IWX.US,D,20101006,000000,19.7265,19.7632,19.6949,19.7187,26454.549265227,0
+IWX.US,D,20101007,000000,19.8532,19.8532,19.7117,19.7187,38815.638037052,0
+IWX.US,D,20101008,000000,19.7632,19.8532,19.6702,19.8532,21558.628250451,0
+IWX.US,D,20101011,000000,19.8373,19.8373,19.8295,19.8373,87665.690573421,0
+IWX.US,D,20101012,000000,19.7424,19.8216,19.7424,19.8067,86064.712272966,0
+IWX.US,D,20101013,000000,19.9888,20.067,19.9888,19.9956,40424.702086498,0
+IWX.US,D,20101014,000000,19.8938,19.9155,19.7424,19.8373,64083.603637673,0
+IWX.US,D,20101015,000000,19.9818,19.9818,19.6949,19.6949,56345.541852138,0
+IWX.US,D,20101018,000000,19.7988,19.9304,19.7988,19.9234,26017.918819648,0
+IWX.US,D,20101019,000000,19.7265,19.8453,19.6216,19.6533,94988.347004482,0
+IWX.US,D,20101020,000000,19.8938,19.9234,19.8453,19.8453,31960.944328915,0
+IWX.US,D,20101021,000000,19.9364,19.9521,19.7345,19.7988,13820.566464916,0
+IWX.US,D,20101022,000000,19.8621,19.8621,19.8067,19.8146,21952.80851382,0
+IWX.US,D,20101025,000000,19.9739,20.0194,19.878,19.8858,18752.873350158,0
+IWX.US,D,20101026,000000,19.8373,19.9007,19.8373,19.878,30628.81718245,0
+IWX.US,D,20101027,000000,19.7265,19.8453,19.7038,19.8453,40254.901357662,0
+IWX.US,D,20101028,000000,19.8858,19.9304,19.8216,19.9155,20412.473330806,0
+IWX.US,D,20101029,000000,19.8413,19.867,19.8413,19.867,39231.043391525,0
+IWX.US,D,20101101,000000,20.0194,20.0194,19.8295,19.8295,24938.47132919,0
+IWX.US,D,20101102,000000,20.0026,20.0026,19.9442,19.9739,16941.665575905,0
+IWX.US,D,20101103,000000,20.0263,20.0263,19.9007,19.9888,28544.715379711,0
+IWX.US,D,20101104,000000,20.2787,20.4755,20.2401,20.4488,107235.22457179,0
+IWX.US,D,20101105,000000,20.4815,20.6021,20.4815,20.6021,55980.672428865,0
+IWX.US,D,20101108,000000,20.4983,20.5052,20.4577,20.5052,21359.516681518,0
+IWX.US,D,20101109,000000,20.527,20.527,20.2845,20.2984,24634.245023358,0
+IWX.US,D,20101110,000000,20.3232,20.4281,20.2321,20.4003,25209.343920429,0
+IWX.US,D,20101111,000000,20.339,20.4003,20.2787,20.339,100727.20735169,0
+IWX.US,D,20101112,000000,20.2787,20.2984,20.0975,20.15,73852.199138873,0
+IWX.US,D,20101115,000000,20.2845,20.3469,20.2558,20.2915,64399.958566992,0
+IWX.US,D,20101116,000000,20.067,20.0748,19.8146,19.8858,34176.439552777,0
+IWX.US,D,20101117,000000,19.8621,19.9086,19.8621,19.9007,28714.516108547,0
+IWX.US,D,20101118,000000,20.058,20.1856,20.0412,20.1549,35946.207863444,0
+IWX.US,D,20101119,000000,20.1282,20.15,20.0887,20.15,26048.240378369,0
+IWX.US,D,20101122,000000,19.8453,20.0333,19.8453,20.0263,32660.36161674,0
+IWX.US,D,20101123,000000,19.8146,19.8146,19.7345,19.7345,28115.1599645,0
+IWX.US,D,20101124,000000,19.8621,19.9591,19.8621,19.9155,31121.03715235,0
+IWX.US,D,20101126,000000,19.8453,19.8453,19.7829,19.8216,16340.28799461,0
+IWX.US,D,20101129,000000,19.6702,19.8373,19.5891,19.8373,39686.87749096,0
+IWX.US,D,20101130,000000,19.6672,19.7542,19.6672,19.7018,19804.020719144,0
+IWX.US,D,20101201,000000,19.9591,20.1214,19.9591,20.0975,46956.976553571,0
+IWX.US,D,20101202,000000,20.1055,20.3836,20.0975,20.3836,12141.762830411,0
+IWX.US,D,20101203,000000,20.3142,20.3549,20.3064,20.3549,63090.067230257,0
+IWX.US,D,20101206,000000,20.3836,20.435,20.3607,20.4281,41484.945923101,0
+IWX.US,D,20101207,000000,20.5893,20.5893,20.4281,20.4281,52107.598661603,0
+IWX.US,D,20101208,000000,20.4983,20.52,20.4815,20.5132,21565.703280818,0
+IWX.US,D,20101209,000000,20.6091,20.6408,20.5724,20.6318,14259.218347743,0
+IWX.US,D,20101210,000000,20.7229,20.8228,20.6912,20.7832,24524.07669334,0
+IWX.US,D,20101213,000000,20.899,20.9554,20.8822,20.8822,22905.916176276,0
+IWX.US,D,20101214,000000,20.9129,20.9801,20.8822,20.8822,25121.411400138,0
+IWX.US,D,20101215,000000,20.8456,20.9277,20.7555,20.8525,32490.560887903,0
+IWX.US,D,20101216,000000,20.7684,20.891,20.7684,20.8822,37910.034149925,0
+IWX.US,D,20101217,000000,20.8366,20.9197,20.8228,20.9129,19809.074312263,0
+IWX.US,D,20101220,000000,20.899,20.9891,20.8693,20.9643,23699.330296135,0
+IWX.US,D,20101221,000000,20.9891,21.1077,20.9891,21.0939,20454.923513015,0
+IWX.US,D,20101222,000000,20.9722,21.1167,20.9722,21.0939,41337.381003993,0
+IWX.US,D,20101223,000000,21.0939,21.1167,21.0484,21.0553,46441.510055319,0
+IWX.US,D,20101227,000000,20.9801,21.1077,20.9801,21.0939,33519.472447161,0
+IWX.US,D,20101228,000000,21.085,21.1651,21.085,21.1592,25012.253788743,0
+IWX.US,D,20101229,000000,21.1612,21.1968,21.1612,21.1612,30989.643731227,0
+IWX.US,D,20101230,000000,21.1354,21.1354,21.0969,21.1354,55286.30873416,0
+IWX.US,D,20101231,000000,21.1532,21.1751,21.1275,21.1444,58404.375689278,0
+IWX.US,D,20110103,000000,21.3225,21.4511,21.3155,21.3719,52588.700726638,0
+IWX.US,D,20110104,000000,21.4214,21.4728,21.3294,21.4728,37514.843167931,0
+IWX.US,D,20110105,000000,21.4293,21.6341,21.4293,21.6183,33720.605453342,0
+IWX.US,D,20110106,000000,21.5797,21.5797,21.4887,21.5629,124192.05092705,0
+IWX.US,D,20110107,000000,21.5797,21.5797,21.4046,21.4817,935633.34816469,0
+IWX.US,D,20110110,000000,21.3581,21.4353,21.3354,21.4135,52561.41132379,0
+IWX.US,D,20110111,000000,21.4887,21.4887,21.4293,21.4817,53422.543591458,0
+IWX.US,D,20110112,000000,21.5946,21.7004,21.5797,21.6668,20847.082339137,0
+IWX.US,D,20110113,000000,21.647,21.647,21.5718,21.5718,47838.323193721,0
+IWX.US,D,20110114,000000,21.6034,21.7993,21.6034,21.7993,76157.648320274,0
+IWX.US,D,20110118,000000,21.7083,21.7874,21.7083,21.7519,52184.413277028,0
+IWX.US,D,20110119,000000,21.7004,21.7004,21.4817,21.5164,48166.806746529,0
+IWX.US,D,20110120,000000,21.4887,21.6034,21.459,21.5946,84383.887201212,0
+IWX.US,D,20110121,000000,21.7874,21.7874,21.6588,21.738,38946.020739551,0
+IWX.US,D,20110124,000000,21.7004,21.8043,21.7004,21.7934,184337.89480553,0
+IWX.US,D,20110125,000000,21.6826,21.7874,21.5876,21.7459,27498.621603844,0
+IWX.US,D,20110126,000000,21.8745,21.8745,21.7786,21.8191,68664.180441753,0
+IWX.US,D,20110127,000000,21.7934,21.7993,21.7083,21.7874,56996.444646011,0
+IWX.US,D,20110128,000000,21.8122,21.8508,21.4728,21.4728,58051.634889492,0
+IWX.US,D,20110131,000000,21.6123,21.6341,21.4788,21.6261,37461.275080858,0
+IWX.US,D,20110201,000000,21.8191,22.0338,21.8191,22.0338,39141.089433987,0
+IWX.US,D,20110202,000000,21.9854,21.9854,21.9577,21.9636,22592.593402828,0
+IWX.US,D,20110203,000000,21.834,22.019,21.834,22.0111,37462.285799482,0
+IWX.US,D,20110204,000000,21.9577,21.9636,21.8903,21.9477,28600.304904031,0
+IWX.US,D,20110207,000000,22.0863,22.1516,22.0803,22.1447,49759.699297993,0
+IWX.US,D,20110208,000000,22.1516,22.2743,22.116,22.2475,43227.42483092,0
+IWX.US,D,20110209,000000,22.1931,22.2001,22.0566,22.1278,61018.094051006,0
+IWX.US,D,20110210,000000,22.1229,22.2079,22.1002,22.1763,50345.916099927,0
+IWX.US,D,20110211,000000,22.0566,22.3445,22.0566,22.3445,60130.683099112,0
+IWX.US,D,20110214,000000,22.3099,22.3356,22.2613,22.3356,16490.885069589,0
+IWX.US,D,20110215,000000,22.304,22.3178,22.2475,22.3099,43750.977078164,0
+IWX.US,D,20110216,000000,22.3821,22.4326,22.3178,22.4266,65567.338577742,0
+IWX.US,D,20110218,000000,22.5087,22.5622,22.487,22.5157,33958.124329987,0
+IWX.US,D,20110222,000000,22.2743,22.4168,22.0645,22.116,30705.631797876,0
+IWX.US,D,20110223,000000,22.116,22.1377,22.019,22.0645,31892.215462481,0
+IWX.US,D,20110224,000000,22.0408,22.0645,21.9122,22.019,17990.791507643,0
+IWX.US,D,20110225,000000,22.1852,22.2673,22.1447,22.2308,19177.375172248,0
+IWX.US,D,20110228,000000,22.3702,22.4187,22.297,22.3989,38004.030981959,0
+IWX.US,D,20110301,000000,22.4345,22.4345,22.0655,22.0803,48109.19578496,0
+IWX.US,D,20110302,000000,22.0486,22.1516,22.0486,22.0803,29437.179924724,0
+IWX.US,D,20110303,000000,22.3604,22.4741,22.3455,22.4662,30098.189904837,0
+IWX.US,D,20110304,000000,22.2871,22.2871,22.1377,22.2673,28030.259600082,0
+IWX.US,D,20110307,000000,22.1447,22.3504,22.1229,22.1516,29237.057637167,0
+IWX.US,D,20110308,000000,22.1674,22.4168,22.1229,22.3821,21763.804131128,0
+IWX.US,D,20110309,000000,22.3178,22.3969,22.2673,22.3672,18935.813421105,0
+IWX.US,D,20110310,000000,22.1456,22.1456,21.9477,22.0338,27043.798223033,0
+IWX.US,D,20110311,000000,21.9349,22.1862,21.9349,22.1011,51853.908286972,0
+IWX.US,D,20110314,000000,21.9409,21.9854,21.7786,21.9705,53839.970383181,0
+IWX.US,D,20110315,000000,21.3581,21.7459,21.3512,21.738,44150.210934655,0
+IWX.US,D,20110316,000000,21.652,21.6588,21.1859,21.3155,50899.789905893,0
+IWX.US,D,20110317,000000,21.5787,21.6014,21.4333,21.5926,32982.780857804,0
+IWX.US,D,20110318,000000,21.8973,21.9062,21.737,21.737,49114.860815865,0
+IWX.US,D,20110321,000000,22.0021,22.0486,21.9774,22.0338,47689.74755599,0
+IWX.US,D,20110322,000000,21.9854,21.9854,21.9477,21.9477,56881.222722872,0
+IWX.US,D,20110323,000000,21.8577,22.019,21.8043,21.9774,46196.916148305,0
+IWX.US,D,20110324,000000,22.0863,22.1516,21.9933,22.1456,63060.75639016,0
+IWX.US,D,20110325,000000,22.1456,22.2633,22.1456,22.2178,31920.515583954,0
+IWX.US,D,20110328,000000,22.297,22.304,22.2178,22.2327,28086.859843027,0
+IWX.US,D,20110329,000000,22.2021,22.3119,22.0863,22.297,48296.178730405,0
+IWX.US,D,20110330,000000,22.4513,22.5364,22.4058,22.4968,41099.862127348,0
+IWX.US,D,20110331,000000,22.4623,22.4623,22.4019,22.4553,21482.824353649,0
+IWX.US,D,20110401,000000,22.5265,22.5741,22.4662,22.481,31360.577466244,0
+IWX.US,D,20110404,000000,22.5741,22.5948,22.4593,22.4968,44494.865985447,0
+IWX.US,D,20110405,000000,22.5424,22.5819,22.489,22.5107,59158.3717828,0
+IWX.US,D,20110406,000000,22.5869,22.6037,22.5265,22.5819,26631.425024431,0
+IWX.US,D,20110407,000000,22.6275,22.6275,22.4662,22.5424,24203.678889523,0
+IWX.US,D,20110408,000000,22.6186,22.6344,22.4187,22.4276,23434.52201664,0
+IWX.US,D,20110411,000000,22.5741,22.5819,22.4187,22.4187,24310.815063671,0
+IWX.US,D,20110412,000000,22.3119,22.3119,22.2089,22.2832,36950.862175725,0
+IWX.US,D,20110413,000000,22.3524,22.3524,22.1377,22.2327,32201.495361432,0
+IWX.US,D,20110414,000000,22.0725,22.2178,22.0279,22.1931,19722.152510598,0
+IWX.US,D,20110415,000000,22.2396,22.3702,22.2396,22.3604,48901.599186196,0
+IWX.US,D,20110418,000000,22.0725,22.0942,21.9477,22.0486,71457.806718558,0
+IWX.US,D,20110419,000000,22.0803,22.1931,22.0338,22.1931,97732.448068709,0
+IWX.US,D,20110420,000000,22.4513,22.4513,22.3197,22.3604,44489.812392327,0
+IWX.US,D,20110421,000000,22.3989,22.4662,22.3841,22.4058,45861.357565128,0
+IWX.US,D,20110425,000000,22.3702,22.4276,22.3119,22.4187,41609.264313856,0
+IWX.US,D,20110426,000000,22.4968,22.6473,22.481,22.6413,40393.369809155,0
+IWX.US,D,20110427,000000,22.6631,22.8373,22.6413,22.8373,27996.905885489,0
+IWX.US,D,20110428,000000,22.8134,22.9392,22.8134,22.9302,40031.532541753,0
+IWX.US,D,20110429,000000,22.9223,22.9906,22.9223,22.9906,20576.209747898,0
+IWX.US,D,20110502,000000,23.0835,23.0835,22.9599,22.9966,46400.070591734,0
+IWX.US,D,20110503,000000,22.8847,22.9836,22.8204,22.9233,27024.594569177,0
+IWX.US,D,20110504,000000,22.7165,22.8917,22.6938,22.7719,27657.304427817,0
+IWX.US,D,20110505,000000,22.7085,22.7085,22.481,22.5107,30732.921200724,0
+IWX.US,D,20110506,000000,22.8076,22.8076,22.6037,22.6106,66249.573648958,0
+IWX.US,D,20110509,000000,22.6186,22.7343,22.5741,22.6938,54356.447600058,0
+IWX.US,D,20110510,000000,22.8006,22.9302,22.8006,22.9302,45385.309093213,0
+IWX.US,D,20110511,000000,22.8134,22.8134,22.5424,22.5572,37031.719665647,0
+IWX.US,D,20110512,000000,22.5038,22.7254,22.4741,22.7254,28337.518061785,0
+IWX.US,D,20110513,000000,22.6838,22.6838,22.4276,22.5038,26225.116137573,0
+IWX.US,D,20110516,000000,22.5741,22.6037,22.4662,22.5177,38775.209292091,0
+IWX.US,D,20110517,000000,22.3919,22.4968,22.3524,22.4968,26597.060591214,0
+IWX.US,D,20110518,000000,22.6473,22.6838,22.5651,22.6551,24692.866703552,0
+IWX.US,D,20110519,000000,22.5948,22.7017,22.5948,22.676,45454.037959647,0
+IWX.US,D,20110520,000000,22.5651,22.6037,22.481,22.481,44831.435287247,0
+IWX.US,D,20110523,000000,22.2327,22.304,22.1931,22.2633,56274.791548457,0
+IWX.US,D,20110524,000000,22.2683,22.3119,22.2178,22.2327,41007.886732561,0
+IWX.US,D,20110525,000000,22.1694,22.3277,22.1604,22.2683,22994.85941519,0
+IWX.US,D,20110526,000000,22.2396,22.4058,22.1516,22.3604,27044.808941657,0
+IWX.US,D,20110527,000000,22.3989,22.481,22.3989,22.4513,41381.852623451,0
+IWX.US,D,20110531,000000,22.5711,22.6018,22.5474,22.5839,56286.920171945,0
+IWX.US,D,20110601,000000,22.5502,22.5502,22.1516,22.1516,32993.898762668,0
+IWX.US,D,20110602,000000,22.1694,22.2327,22.0486,22.1377,54075.467822579,0
+IWX.US,D,20110603,000000,21.8498,22.0655,21.8498,21.9577,44848.617503856,0
+IWX.US,D,20110606,000000,21.8894,21.8894,21.6806,21.6984,38850.002470268,0
+IWX.US,D,20110607,000000,21.8033,21.8399,21.6984,21.6984,29820.24228323,0
+IWX.US,D,20110608,000000,21.6104,21.7212,21.5609,21.6104,1925264.3388179,0
+IWX.US,D,20110609,000000,21.6381,21.9122,21.6381,21.833,24272.407755957,0
+IWX.US,D,20110610,000000,21.7063,21.7063,21.5134,21.5539,17758.326224117,0
+IWX.US,D,20110613,000000,21.646,21.7291,21.6014,21.6578,15815.725028741,0
+IWX.US,D,20110614,000000,21.8112,21.927,21.8112,21.8973,12672.390108024,0
+IWX.US,D,20110615,000000,21.6578,21.6727,21.3937,21.4016,49495.901737122,0
+IWX.US,D,20110616,000000,21.5114,21.5995,21.4066,21.5045,45026.503981684,0
+IWX.US,D,20110617,000000,21.6727,21.737,21.5787,21.6401,38974.320861023,0
+IWX.US,D,20110620,000000,21.5688,21.7212,21.5688,21.6895,24744.413353377,0
+IWX.US,D,20110621,000000,21.919,21.9854,21.834,21.927,41203.966145622,0
+IWX.US,D,20110622,000000,21.8656,21.9577,21.8656,21.9349,43120.288656773,0
+IWX.US,D,20110623,000000,21.5382,21.5926,21.4263,21.5075,17327.760090283,0
+IWX.US,D,20110624,000000,21.6568,21.6568,21.4461,21.4461,31848.754561648,0
+IWX.US,D,20110627,000000,21.5787,21.7063,21.5609,21.6104,68017.320522377,0
+IWX.US,D,20110628,000000,21.6727,21.8261,21.6727,21.8112,20588.338371387,0
+IWX.US,D,20110629,000000,21.8894,22.0942,21.8894,22.0863,30470.134358478,0
+IWX.US,D,20110630,000000,22.1763,22.2832,22.1763,22.2693,19050.024625621,0
+IWX.US,D,20110701,000000,22.4385,22.5919,22.4385,22.5919,14214.746728286,0
+IWX.US,D,20110705,000000,22.6008,22.6008,22.4464,22.5542,38406.296994321,0
+IWX.US,D,20110706,000000,22.4088,22.485,22.3722,22.4464,30408.480522412,0
+IWX.US,D,20110707,000000,22.6463,22.7541,22.6463,22.7541,25820.828687963,0
+IWX.US,D,20110708,000000,22.3881,22.4771,22.3881,22.4296,19007.574443411,0
+IWX.US,D,20110711,000000,22.1793,22.2268,22.0121,22.0496,38876.281154493,0
+IWX.US,D,20110712,000000,22.0031,22.1536,21.9705,21.9705,31942.751393682,0
+IWX.US,D,20110713,000000,22.0348,22.2495,22.0121,22.0121,33951.04929962,0
+IWX.US,D,20110714,000000,22.0952,22.2031,21.9122,21.9122,25898.654022014,0
+IWX.US,D,20110715,000000,21.927,21.9577,21.8568,21.9487,13409.203984938,0
+IWX.US,D,20110718,000000,21.833,21.833,21.5995,21.7429,29348.23668581,0
+IWX.US,D,20110719,000000,21.8894,22.0576,21.8103,22.0121,36354.538187551,0
+IWX.US,D,20110720,000000,22.0576,22.1239,22.0576,22.0882,35746.085575887,0
+IWX.US,D,20110721,000000,22.2109,22.5325,22.2109,22.4771,49038.046200439,0
+IWX.US,D,20110722,000000,22.3949,22.4771,22.3722,22.4464,672140.01360003,0
+IWX.US,D,20110725,000000,22.292,22.3791,22.2198,22.2772,33936.899238883,0
+IWX.US,D,20110726,000000,22.2633,22.299,22.1773,22.2021,6931.5083235626,0
+IWX.US,D,20110727,000000,21.9705,21.9705,21.7667,21.8023,32633.072213891,0
+IWX.US,D,20110728,000000,21.8656,21.9577,21.7123,21.7192,33178.860270864,0
+IWX.US,D,20110729,000000,21.4383,21.7301,21.4243,21.5292,49386.744125728,0
+IWX.US,D,20110801,000000,21.7123,21.8191,21.3165,21.5045,29286.582849744,0
+IWX.US,D,20110802,000000,21.3512,21.4154,20.9989,20.9989,60383.362755118,0
+IWX.US,D,20110803,000000,20.9168,21.083,20.709,21.083,219773.68976384,0
+IWX.US,D,20110804,000000,20.7714,20.7714,20.0343,20.0343,41571.867724767,0
+IWX.US,D,20110805,000000,20.3202,20.3202,19.6583,20.0343,145300.90938981,0
+IWX.US,D,20110808,000000,19.3704,19.7246,18.6927,18.6927,219808.05419705,0
+IWX.US,D,20110809,000000,19.035,19.4248,18.5966,19.4248,80276.326713176,0
+IWX.US,D,20110810,000000,19.2942,19.2942,18.66,18.66,442309.67352714,0
+IWX.US,D,20110811,000000,18.8054,19.7622,18.8054,19.502,474366.63612534,0
+IWX.US,D,20110812,000000,19.7246,19.8057,19.5465,19.5514,36222.134047803,0
+IWX.US,D,20110815,000000,19.8522,20.0837,19.8453,20.0758,36646.635869894,0
+IWX.US,D,20110816,000000,19.8938,19.9531,19.7751,19.9086,36357.570343423,0
+IWX.US,D,20110817,000000,19.9155,20.1589,19.8136,19.9679,17338.877995147,0
+IWX.US,D,20110818,000000,19.4585,19.4585,19.035,19.1716,42230.856267632,0
+IWX.US,D,20110819,000000,18.8826,19.2556,18.8598,18.9103,1512264.4946689,0
+IWX.US,D,20110822,000000,19.1716,19.1716,18.7807,18.7807,25373.080337521,0
+IWX.US,D,20110823,000000,18.8678,19.2556,18.8291,19.2556,219882.84737523,0
+IWX.US,D,20110824,000000,19.3624,19.6455,19.3624,19.6455,26941.715642007,0
+IWX.US,D,20110825,000000,19.8285,19.8522,19.3337,19.3862,70141.851070078,0
+IWX.US,D,20110826,000000,19.2645,19.6336,19.0518,19.4723,25790.507129242,0
+IWX.US,D,20110829,000000,19.8621,20.1451,19.8621,20.1451,22854.369526451,0
+IWX.US,D,20110830,000000,19.9531,20.1718,19.9452,20.1451,152203.10687328,0
+IWX.US,D,20110831,000000,20.2747,20.336,20.1421,20.2253,30051.696848132,0
+IWX.US,D,20110901,000000,20.2272,20.3449,20.0431,20.0511,48477.097364105,0
+IWX.US,D,20110902,000000,19.5484,19.6503,19.409,19.5049,86588.264520211,0
+IWX.US,D,20110906,000000,18.9083,19.2111,18.9083,19.1429,21750.664789015,0
+IWX.US,D,20110907,000000,19.5327,19.8503,19.5327,19.8028,33941.952832003,0
+IWX.US,D,20110908,000000,19.8028,19.8503,19.5881,19.6049,14609.937710279,0
+IWX.US,D,20110909,000000,19.3872,19.4337,19.0419,19.1497,39815.238756212,0
+IWX.US,D,20110912,000000,18.8885,19.1646,18.8203,19.1646,42470.396581525,0
+IWX.US,D,20110913,000000,19.2942,19.4505,19.2328,19.3991,52117.705847843,0
+IWX.US,D,20110914,000000,19.4812,19.7167,19.3417,19.6395,46793.240136479,0
+IWX.US,D,20110915,000000,19.8453,20.0135,19.7474,20.0135,13224.242476742,0
+IWX.US,D,20110916,000000,20.1134,20.1579,19.9294,20.1134,28972.249357672,0
+IWX.US,D,20110919,000000,19.7751,19.7751,19.6395,19.7404,13867.059521621,0
+IWX.US,D,20110920,000000,20.0698,20.0698,19.8522,19.8522,44030.94613702,0
+IWX.US,D,20110921,000000,19.8621,19.8621,19.1794,19.1794,23220.249668348,0
+IWX.US,D,20110922,000000,18.7055,18.7906,18.3632,18.6521,34848.567437753,0
+IWX.US,D,20110923,000000,18.5027,18.8084,18.5027,18.7342,17679.490171443,0
+IWX.US,D,20110926,000000,18.9242,19.2645,18.8797,19.2507,17993.823663515,0
+IWX.US,D,20110927,000000,19.679,19.7869,19.3644,19.3644,39029.910385344,0
+IWX.US,D,20110928,000000,19.503,19.6216,19.0785,19.0785,36973.097985454,0
+IWX.US,D,20110929,000000,19.3644,19.4743,19.0419,19.311,26838.622342357,0
+IWX.US,D,20110930,000000,19.0745,19.224,18.8727,18.8955,29772.7385079,0
+IWX.US,D,20111003,000000,18.7559,18.848,18.2771,18.2771,33519.472447161,0
+IWX.US,D,20111004,000000,18.0713,18.7342,17.9002,18.7095,59249.336458962,0
+IWX.US,D,20111005,000000,18.7471,19.0785,18.6145,19.0785,31076.565532892,0
+IWX.US,D,20111006,000000,19.0785,19.4001,19.0033,19.4001,19118.753492054,0
+IWX.US,D,20111007,000000,19.5188,19.5188,19.2111,19.2645,20355.873087861,0
+IWX.US,D,20111010,000000,19.6425,19.8176,19.6425,19.7434,18834.741558704,0
+IWX.US,D,20111011,000000,19.7948,19.9422,19.7948,19.8898,37867.583967715,0
+IWX.US,D,20111012,000000,20.1886,20.3024,20.1302,20.1302,49292.747293693,0
+IWX.US,D,20111013,000000,19.9808,20.0748,19.8255,19.9808,155905.36919308,0
+IWX.US,D,20111014,000000,20.1065,20.2955,20.1065,20.2955,72388.678571285,0
+IWX.US,D,20111017,000000,20.0333,20.0333,19.8829,19.9294,25277.062068238,0
+IWX.US,D,20111018,000000,19.9135,20.4577,19.8503,20.435,39940.567865591,0
+IWX.US,D,20111019,000000,20.3667,20.5132,20.1708,20.1708,34212.825423242,0
+IWX.US,D,20111020,000000,20.252,20.435,20.1886,20.3588,33611.447841948,0
+IWX.US,D,20111021,000000,20.6269,20.6546,20.5517,20.6447,12049.787435625,0
+IWX.US,D,20111024,000000,20.7367,20.9574,20.7367,20.899,37433.985678009,0
+IWX.US,D,20111025,000000,20.7209,20.7526,20.5913,20.5913,53300.246637951,0
+IWX.US,D,20111026,000000,20.713,20.8515,20.5132,20.7753,14316.829309313,0
+IWX.US,D,20111027,000000,21.3165,21.6578,21.2433,21.6578,30124.468589061,0
+IWX.US,D,20111028,000000,21.5292,21.5856,21.4857,21.5856,46490.024549272,0
+IWX.US,D,20111031,000000,21.2581,21.274,21.0761,21.0919,50284.262263861,0
+IWX.US,D,20111101,000000,20.3301,20.5586,20.2678,20.2678,27506.707352836,0
+IWX.US,D,20111102,000000,20.5913,20.6823,20.5062,20.6051,45039.643323797,0
+IWX.US,D,20111103,000000,20.6546,20.9989,20.6546,20.9989,1408591.0425281,0
+IWX.US,D,20111104,000000,20.8011,20.8485,20.6566,20.8178,37969.666548742,0
+IWX.US,D,20111107,000000,20.8753,20.899,20.6823,20.899,12040.690968009,0
+IWX.US,D,20111108,000000,21.081,21.3077,20.9425,21.2918,93517.751406525,0
+IWX.US,D,20111109,000000,20.7822,20.8218,20.4755,20.4755,47571.493476978,0
+IWX.US,D,20111110,000000,20.7456,20.7882,20.5586,20.7279,24860.645995139,0
+IWX.US,D,20111111,000000,20.9742,21.1909,20.9742,21.0969,18279.857034113,0
+IWX.US,D,20111114,000000,20.9574,20.992,20.7822,20.8683,8817.509275993,0
+IWX.US,D,20111115,000000,20.9138,21.0316,20.7456,21.0226,18255.599787137,0
+IWX.US,D,20111116,000000,20.6952,20.8515,20.528,20.5359,19653.423644164,0
+IWX.US,D,20111117,000000,20.5359,20.5754,20.1214,20.2598,30625.785026578,0
+IWX.US,D,20111118,000000,20.2816,20.3529,20.243,20.252,23300.096439646,0
+IWX.US,D,20111121,000000,19.8255,19.9581,19.7711,19.8829,43005.066733634,0
+IWX.US,D,20111122,000000,19.7434,19.7711,19.7285,19.7513,30291.237162025,0
+IWX.US,D,20111123,000000,19.5327,19.5327,19.3347,19.3347,15330.580089209,0
+IWX.US,D,20111125,000000,19.3022,19.311,19.3022,19.311,27853.383840877,0
+IWX.US,D,20111128,000000,19.8176,19.8977,19.6969,19.8176,14361.300928769,0
+IWX.US,D,20111129,000000,19.8503,19.9808,19.8503,19.9057,32101.434217654,0
+IWX.US,D,20111130,000000,20.6151,20.7337,20.5992,20.7337,5412.3982316532,0
+IWX.US,D,20111201,000000,20.7279,20.7882,20.6823,20.7279,14565.466090823,0
+IWX.US,D,20111202,000000,20.9662,20.9662,20.7822,20.7822,28786.277130852,0
+IWX.US,D,20111205,000000,21.1464,21.1839,20.899,21.0168,13262.649784455,0
+IWX.US,D,20111206,000000,21.08,21.2363,21.0721,21.1028,240218.50609061,0
+IWX.US,D,20111207,000000,20.9791,21.268,20.9336,21.2433,21424.202673455,0
+IWX.US,D,20111208,000000,21.1107,21.1107,20.6773,20.6992,14663.505797353,0
+IWX.US,D,20111209,000000,20.902,21.1275,20.902,21.0652,14237.993256638,0
+IWX.US,D,20111212,000000,20.8288,20.8288,20.5586,20.6873,9632.148486957,0
+IWX.US,D,20111213,000000,20.8366,20.9049,20.4755,20.4755,12651.165016919,0
+IWX.US,D,20111214,000000,20.4666,20.4993,20.3588,20.3984,18871.127429168,0
+IWX.US,D,20111215,000000,20.4419,20.5438,20.4419,20.4755,33535.643945145,0
+IWX.US,D,20111216,000000,20.6992,20.6992,20.5082,20.5517,111505.5107583,0
+IWX.US,D,20111219,000000,20.618,20.618,20.243,20.243,33465.904360088,0
+IWX.US,D,20111220,000000,20.5754,20.899,20.5754,20.8366,38003.020263335,0
+IWX.US,D,20111221,000000,20.891,20.9989,20.805,20.992,11355.423740919,0
+IWX.US,D,20111222,000000,21.1691,21.3007,21.1107,21.275,25796.571440987,0
+IWX.US,D,20111223,000000,21.3363,21.4927,21.2908,21.4927,42000.412421353,0
+IWX.US,D,20111227,000000,21.4471,21.5134,21.4471,21.462,5947.0683837623,0
+IWX.US,D,20111228,000000,21.3739,21.4243,21.1444,21.1444,10235.5475055,0
+IWX.US,D,20111229,000000,21.275,21.4243,21.2106,21.4243,87190.652820129,0
+IWX.US,D,20111230,000000,21.3808,21.3808,21.3195,21.3808,14668.559390473,0
+IWX.US,D,20120103,000000,21.7034,21.7904,21.6539,21.7647,40928.039961264,0
+IWX.US,D,20120104,000000,21.6678,21.7489,21.5797,21.733,28337.518061785,0
+IWX.US,D,20120105,000000,21.5539,21.8399,21.5539,21.8399,76686.254160639,0
+IWX.US,D,20120106,000000,21.6845,21.7904,21.6845,21.7162,41552.664070911,0
+IWX.US,D,20120109,000000,21.7904,21.8399,21.7162,21.8241,33514.418854041,0
+IWX.US,D,20120110,000000,22.0902,22.0902,21.9804,21.9962,17393.456800844,0
+IWX.US,D,20120111,000000,21.9962,22.0695,21.9715,22.0526,71617.500261154,0
+IWX.US,D,20120112,000000,22.0753,22.1199,21.9804,22.1199,14059.096060186,0
+IWX.US,D,20120113,000000,21.919,21.9646,21.8181,21.9646,34272.457822059,0
+IWX.US,D,20120117,000000,22.1496,22.1496,21.9122,21.9586,15461.973510332,0
+IWX.US,D,20120118,000000,22.0219,22.1664,22.0219,22.1437,18375.875303396,0
+IWX.US,D,20120119,000000,22.2633,22.3049,22.2001,22.2633,3645412.4293576,0
+IWX.US,D,20120120,000000,22.2762,22.3128,22.2169,22.29,19377.497459805,0
+IWX.US,D,20120123,000000,22.4236,22.4395,22.2832,22.3465,18922.674078994,0
+IWX.US,D,20120124,000000,22.1664,22.2396,22.1585,22.2396,37511.811012059,0
+IWX.US,D,20120125,000000,22.1585,22.3722,22.0833,22.3395,24573.601905917,0
+IWX.US,D,20120126,000000,22.4019,22.4019,22.1347,22.1585,6563.6067444175,0
+IWX.US,D,20120127,000000,22.0605,22.1585,22.0151,22.1347,76027.265617775,0
+IWX.US,D,20120130,000000,21.8894,21.9962,21.8241,21.9962,42957.562958305,0
+IWX.US,D,20120131,000000,22.1822,22.1822,21.9369,22.0328,18950.974200466,0
+IWX.US,D,20120201,000000,22.2318,22.3465,22.2169,22.2396,11986.112162311,0
+IWX.US,D,20120202,000000,22.3128,22.3217,22.2545,22.3217,5697.4208836282,0
+IWX.US,D,20120203,000000,22.5018,22.5948,22.4949,22.5948,9032.7923429103,0
+IWX.US,D,20120206,000000,22.5404,22.5819,22.5167,22.5819,44809.199477519,0
+IWX.US,D,20120207,000000,22.6106,22.6571,22.5404,22.6571,3009.9200623461,0
+IWX.US,D,20120208,000000,22.6858,22.7442,22.5948,22.7185,19249.136194553,0
+IWX.US,D,20120209,000000,22.7284,22.7828,22.6354,22.678,12372.206676689,0
+IWX.US,D,20120210,000000,22.5018,22.5167,22.4474,22.5167,9721.0917258712,0
+IWX.US,D,20120213,000000,22.678,22.7105,22.6483,22.678,5924.8325740338,0
+IWX.US,D,20120214,000000,22.6354,22.6354,22.4623,22.6106,4339.0150529388,0
+IWX.US,D,20120215,000000,22.6858,22.7027,22.5167,22.5167,29759.599165789,0
+IWX.US,D,20120216,000000,22.5345,22.7917,22.5167,22.7601,21602.089151284,0
+IWX.US,D,20120217,000000,22.8907,22.9144,22.86,22.9055,6911.2939510821,0
+IWX.US,D,20120221,000000,22.9757,22.9975,22.8817,22.9055,9370.3723633346,0
+IWX.US,D,20120222,000000,22.8817,22.8817,22.7372,22.7749,185616.45386492,0
+IWX.US,D,20120223,000000,22.7372,22.8907,22.7185,22.8817,18698.29454446,0
+IWX.US,D,20120224,000000,22.865,22.865,22.8501,22.86,4448.1726643335,0
+IWX.US,D,20120227,000000,22.7512,23.0054,22.7512,22.9757,20411.462612182,0
+IWX.US,D,20120228,000000,22.9599,23.045,22.9292,22.9975,29071.299782828,0
+IWX.US,D,20120229,000000,23.0707,23.0806,22.8808,22.8808,29979.935825826,0
+IWX.US,D,20120301,000000,23.0529,23.0688,22.9669,23.045,8884.2167051786,0
+IWX.US,D,20120302,000000,23.0281,23.0341,22.9411,23.0341,6120.9119870946,0
+IWX.US,D,20120305,000000,22.8748,22.9223,22.8748,22.9223,10018.243001335,0
+IWX.US,D,20120306,000000,22.6423,22.6423,22.4702,22.5404,87302.842587396,0
+IWX.US,D,20120307,000000,22.6106,22.7709,22.6106,22.7205,51756.879299065,0
+IWX.US,D,20120308,000000,22.8363,22.9866,22.8363,22.9866,56673.014686323,0
+IWX.US,D,20120309,000000,23.0183,23.0737,22.9708,23.0341,89681.063509727,0
+IWX.US,D,20120312,000000,23.0233,23.0233,22.9757,22.9975,6325.0771491476,0
+IWX.US,D,20120313,000000,23.1864,23.42,23.1864,23.42,17104.391274373,0
+IWX.US,D,20120314,000000,23.4576,23.4576,23.3695,23.3942,5417.4518247733,0
+IWX.US,D,20120315,000000,23.4121,23.5734,23.4121,23.5259,3349.5215200184,0
+IWX.US,D,20120316,000000,23.6545,23.6545,23.5734,23.6356,4518.9229680152,0
+IWX.US,D,20120319,000000,23.6278,23.7831,23.5901,23.697,8960.0206019805,0
+IWX.US,D,20120320,000000,23.5822,23.6822,23.5822,23.6535,12214.534571341,0
+IWX.US,D,20120321,000000,23.6346,23.6604,23.5901,23.6129,67733.308589027,0
+IWX.US,D,20120322,000000,23.4358,23.4358,23.3557,23.3626,51954.980149375,0
+IWX.US,D,20120323,000000,23.3844,23.4952,23.3606,23.4863,4946.4569459777,0
+IWX.US,D,20120326,000000,23.691,23.7682,23.6613,23.7682,28796.384317093,0
+IWX.US,D,20120327,000000,23.7851,23.7939,23.6752,23.6752,13041.302405793,0
+IWX.US,D,20120328,000000,23.6545,23.6683,23.4348,23.5734,33910.620554659,0
+IWX.US,D,20120329,000000,23.3606,23.5327,23.3606,23.5259,53894.549188879,0
+IWX.US,D,20120330,000000,23.5852,23.6792,23.5852,23.6495,2969.4913173851,0
+IWX.US,D,20120402,000000,23.6446,23.8711,23.6446,23.8246,7203.3916334253,0
+IWX.US,D,20120403,000000,23.7049,23.7366,23.4952,23.5901,14153.092892221,0
+IWX.US,D,20120404,000000,23.4655,23.4725,23.3764,23.4486,3220414.3444227,0
+IWX.US,D,20120405,000000,23.3072,23.4279,23.3072,23.324,1391.7595452822,0
+IWX.US,D,20120409,000000,23.0548,23.1281,23.0104,23.0638,4793.83843375,0
+IWX.US,D,20120410,000000,23.0104,23.0638,22.672,22.7125,9414.8439827917,0
+IWX.US,D,20120411,000000,22.9085,22.9085,22.8283,22.863,5837.9107723677,0
+IWX.US,D,20120412,000000,23.0737,23.1667,23.0737,23.1509,2898.7410137033,0
+IWX.US,D,20120413,000000,23.1281,23.1281,22.8688,22.8688,2526.7965600622,0
+IWX.US,D,20120416,000000,22.9549,23.0183,22.8857,22.9708,15354.837336186,0
+IWX.US,D,20120417,000000,23.1281,23.2765,23.1281,23.2587,14038.881687705,0
+IWX.US,D,20120418,000000,23.1439,23.1667,23.1103,23.136,21171.523017449,0
+IWX.US,D,20120419,000000,23.1587,23.1914,22.9708,23.0014,3212883.4799551,0
+IWX.US,D,20120420,000000,23.1667,23.2141,23.0875,23.0955,98128.649769327,0
+IWX.US,D,20120423,000000,22.8184,22.9252,22.7848,22.8926,5340.6372093474,0
+IWX.US,D,20120424,000000,22.9411,23.0737,22.9411,23.0737,2942.2019145364,0
+IWX.US,D,20120425,000000,23.2587,23.2587,23.1835,23.2379,4182.3536662149,0
+IWX.US,D,20120426,000000,23.3467,23.4566,23.3467,23.4566,4811.0206503584,0
+IWX.US,D,20120427,000000,23.4279,23.4655,23.419,23.4486,14021.699471097,0
+IWX.US,D,20120430,000000,23.3467,23.3537,23.2923,23.3467,8241.3996602988,0
+IWX.US,D,20120501,000000,23.3764,23.6832,23.3764,23.5575,24914.214082213,0
+IWX.US,D,20120502,000000,23.3933,23.4725,23.3933,23.419,4587.6518344489,0
+IWX.US,D,20120503,000000,23.4021,23.4021,23.1914,23.2587,31012.89025958,0
+IWX.US,D,20120504,000000,22.9946,22.9946,22.9005,22.9629,13299.035654919,0
+IWX.US,D,20120507,000000,22.9411,23.0014,22.9411,22.9866,5980.4220983552,0
+IWX.US,D,20120508,000000,22.7392,22.8857,22.6957,22.8768,11573.738963709,0
+IWX.US,D,20120509,000000,22.6106,22.7848,22.5572,22.762,17199.398825031,0
+IWX.US,D,20120510,000000,22.863,22.9252,22.7976,22.7976,13081.731150754,0
+IWX.US,D,20120511,000000,22.7759,22.7848,22.6641,22.6641,5204.1901951041,0
+IWX.US,D,20120514,000000,22.4148,22.4949,22.3861,22.3861,8886.2381424267,0
+IWX.US,D,20120515,000000,22.4078,22.4464,22.2366,22.2604,6500.942189728,0
+IWX.US,D,20120516,000000,22.4623,22.5087,22.2228,22.2228,8048.3524031101,0
+IWX.US,D,20120517,000000,22.2228,22.2228,21.9606,21.9606,10486.205724258,0
+IWX.US,D,20120518,000000,22.0328,22.0655,21.8271,21.835,13679.065857553,0
+IWX.US,D,20120521,000000,21.8518,22.0002,21.8518,21.9913,8360.6644579337,0
+IWX.US,D,20120522,000000,22.111,22.2456,21.9754,22.0725,17425.799796813,0
+IWX.US,D,20120523,000000,21.9151,21.9399,21.7429,21.8271,9807.0028089133,0
+IWX.US,D,20120524,000000,22.0873,22.1169,21.9537,22.1169,23251.581945692,0
+IWX.US,D,20120525,000000,22.111,22.205,22.0408,22.0408,28113.138527251,0
+IWX.US,D,20120529,000000,22.2139,22.2604,22.1981,22.2515,17636.02927061,0
+IWX.US,D,20120530,000000,22.0952,22.0952,21.9913,22.0328,8623.4513001802,0
+IWX.US,D,20120531,000000,21.8894,22.0725,21.8735,22.0477,8327.3107433409,0
+IWX.US,D,20120601,000000,21.6955,21.7044,21.5065,21.5392,14954.592761072,0
+IWX.US,D,20120604,000000,21.5539,21.5539,21.4313,21.461,4626.0591421618,0
+IWX.US,D,20120605,000000,21.4877,21.645,21.4877,21.645,20097.129120111,0
+IWX.US,D,20120606,000000,21.8083,22.0635,21.7904,22.0388,18536.579564616,0
+IWX.US,D,20120607,000000,22.4158,22.4158,22.205,22.205,16517.163753815,0
+IWX.US,D,20120608,000000,22.1387,22.3287,22.1387,22.3287,1375.5880472979,0
+IWX.US,D,20120611,000000,22.4148,22.4148,22.2139,22.2139,5617.5741123302,0
+IWX.US,D,20120612,000000,22.1724,22.3197,22.1724,22.3197,19709.013168485,0
+IWX.US,D,20120613,000000,22.3277,22.4702,22.2604,22.2673,12929.112638526,0
+IWX.US,D,20120614,000000,22.5018,22.6641,22.486,22.6106,11157.32289061,0
+IWX.US,D,20120615,000000,22.7085,22.8016,22.7085,22.766,2474.2391916129,0
+IWX.US,D,20120618,000000,22.8125,22.8184,22.7848,22.7848,5966.2720376188,0
+IWX.US,D,20120619,000000,22.9946,23.0281,22.9787,22.9787,18906.502581009,0
+IWX.US,D,20120620,000000,22.9629,23.0341,22.8461,22.9252,182510.51553329,0
+IWX.US,D,20120621,000000,22.9946,23.042,22.4949,22.4949,6990.130003756,0
+IWX.US,D,20120622,000000,22.5978,22.7155,22.5978,22.7155,6084.5261166297,0
+IWX.US,D,20120625,000000,22.4158,22.4158,22.304,22.3791,10804.582090826,0
+IWX.US,D,20120626,000000,22.3623,22.5434,22.3197,22.5097,7071.998212302,0
+IWX.US,D,20120627,000000,22.7343,22.7343,22.6997,22.7085,1732.3717215786,0
+IWX.US,D,20120628,000000,22.5177,22.7155,22.4236,22.7155,21061.35468743,0
+IWX.US,D,20120629,000000,23.1063,23.1252,23.0321,23.1252,214042.91516562,0
+IWX.US,D,20120702,000000,23.2053,23.228,23.1162,23.228,74010.881962845,0
+IWX.US,D,20120703,000000,23.2676,23.3844,23.2577,23.3764,13872.113114741,0
+IWX.US,D,20120705,000000,23.1904,23.2359,23.1499,23.1667,12055.851747368,0
+IWX.US,D,20120706,000000,22.9213,22.9916,22.859,22.9846,118251.04685504,0
+IWX.US,D,20120709,000000,22.8411,22.9213,22.8411,22.9213,6239.1660661055,0
+IWX.US,D,20120710,000000,22.9144,22.9144,22.6997,22.6997,18602.276275177,0
+IWX.US,D,20120711,000000,22.7799,22.9045,22.7244,22.865,46389.963405493,0
+IWX.US,D,20120712,000000,22.7085,22.8411,22.6304,22.7719,34662.595210932,0
+IWX.US,D,20120713,000000,22.8333,23.1716,22.8333,23.1567,16927.515515168,0
+IWX.US,D,20120716,000000,23.0855,23.1716,23.0707,23.1499,9648.3199849414,0
+IWX.US,D,20120717,000000,23.1262,23.3309,23.1262,23.2923,242465.33359182,0
+IWX.US,D,20120718,000000,23.324,23.4358,23.324,23.3942,9495.7014727137,0
+IWX.US,D,20120719,000000,23.4418,23.4418,23.3537,23.3676,12883.630300445,0
+IWX.US,D,20120720,000000,23.2221,23.228,23.1904,23.1984,17928.126952953,0
+IWX.US,D,20120723,000000,22.8808,22.9599,22.8808,22.9599,2094.2089889795,0
+IWX.US,D,20120724,000000,22.7996,22.7996,22.6096,22.7205,5989.5185659714,0
+IWX.US,D,20120725,000000,22.9045,22.9045,22.766,22.8154,3845.7843644146,0
+IWX.US,D,20120726,000000,23.135,23.2676,23.135,23.2676,11911.318984133,0
+IWX.US,D,20120727,000000,23.315,23.6703,23.315,23.6703,7238.7667852661,0
+IWX.US,D,20120730,000000,23.5595,23.5921,23.5595,23.5832,1188.6051018532,0
+IWX.US,D,20120731,000000,23.6089,23.6089,23.5437,23.5704,6099.6868959901,0
+IWX.US,D,20120801,000000,23.5595,23.6228,23.4576,23.4793,28929.799175464,0
+IWX.US,D,20120802,000000,23.2755,23.323,23.1073,23.1499,14061.117497434,0
+IWX.US,D,20120803,000000,23.6376,23.7642,23.6376,23.7237,4676.5950733631,0
+IWX.US,D,20120806,000000,23.8049,23.8751,23.8049,23.8751,7999.8379091569,0
+IWX.US,D,20120807,000000,23.8493,23.9612,23.8493,23.9147,4923.2104176251,0
+IWX.US,D,20120808,000000,23.8405,23.9532,23.8405,23.9532,9218.7645697309,0
+IWX.US,D,20120809,000000,23.9295,24.0096,23.9295,23.9691,1760.6718430513,0
+IWX.US,D,20120810,000000,23.8751,23.9532,23.8662,23.9374,17034.651689316,0
+IWX.US,D,20120813,000000,23.977,23.9928,23.8662,23.9612,4392.5831400121,0
+IWX.US,D,20120814,000000,24.0294,24.0294,23.8919,23.8978,10087.982586392,0
+IWX.US,D,20120815,000000,23.9444,23.9928,23.9225,23.9928,13897.381080342,0
+IWX.US,D,20120816,000000,24.0017,24.1502,24.0017,24.1135,12419.710452017,0
+IWX.US,D,20120817,000000,24.0957,24.1037,24.0551,24.0621,4461.3120064458,0
+IWX.US,D,20120820,000000,24.0818,24.1135,24.0551,24.1135,12016.433721032,0
+IWX.US,D,20120821,000000,24.1659,24.2936,24.0957,24.0957,6555.5209954253,0
+IWX.US,D,20120822,000000,23.977,24.0878,23.977,24.0878,6494.8778779838,0
+IWX.US,D,20120823,000000,23.9612,23.9691,23.9077,23.9077,890.44310776591,0
+IWX.US,D,20120824,000000,24.0017,24.0146,24.0017,24.0096,3805.3556194536,0
+IWX.US,D,20120827,000000,24.0551,24.0551,24.0096,24.0096,2686.4901026581,0
+IWX.US,D,20120828,000000,23.9532,24.0453,23.9532,23.9691,36565.778379972,0
+IWX.US,D,20120829,000000,23.9691,24.0453,23.9532,23.977,11836.525805955,0
+IWX.US,D,20120830,000000,23.8751,23.882,23.8216,23.8216,6766.7611878465,0
+IWX.US,D,20120831,000000,24.0176,24.0265,23.9028,23.9572,15024.332346129,0
+IWX.US,D,20120904,000000,23.9255,23.9572,23.8088,23.9335,8074.6310873347,0
+IWX.US,D,20120905,000000,23.9028,23.9493,23.9028,23.9028,5500.3307519434,0
+IWX.US,D,20120906,000000,24.0265,24.4094,24.0265,24.3599,11524.213751132,0
+IWX.US,D,20120907,000000,24.538,24.538,24.5142,24.5142,7922.0125751069,0
+IWX.US,D,20120910,000000,24.5459,24.5904,24.5152,24.5152,6591.9068658902,0
+IWX.US,D,20120911,000000,24.449,24.5904,24.442,24.531,392005.1968908,0
+IWX.US,D,20120912,000000,24.6389,24.6616,24.5597,24.6053,11561.61034022,0
+IWX.US,D,20120913,000000,24.5597,25.0861,24.5597,25.0545,23581.076217124,0
+IWX.US,D,20120914,000000,25.1148,25.2474,25.0733,25.0733,20870.328867489,0
+IWX.US,D,20120917,000000,25.0465,25.095,24.9882,24.9882,7232.702473522,0
+IWX.US,D,20120918,000000,24.8982,24.9911,24.8982,24.907,4719.0452555721,0
+IWX.US,D,20120919,000000,25.0326,25.0584,25.0039,25.0039,10209.268821275,0
+IWX.US,D,20120920,000000,24.8219,24.9991,24.7962,24.9991,12167.030796011,0
+IWX.US,D,20120921,000000,25.1614,25.1614,25.0326,25.0326,14692.816637449,0
+IWX.US,D,20120924,000000,24.8685,25.0653,24.8685,25.0653,10400.294641216,0
+IWX.US,D,20120925,000000,25.0733,25.1247,24.7962,24.7962,8517.3258446576,0
+IWX.US,D,20120926,000000,24.727,24.7804,24.63,24.6963,6841.5543660244,0
+IWX.US,D,20120927,000000,24.719,24.916,24.719,24.8823,9286.4827175405,0
+IWX.US,D,20120928,000000,24.719,24.8051,24.719,24.7972,3766.9483117407,0
+IWX.US,D,20121001,000000,24.9308,25.0822,24.8556,24.8743,18850.913056688,0
+IWX.US,D,20121002,000000,25.0119,25.0119,24.8041,24.907,25258.869133006,0
+IWX.US,D,20121003,000000,24.9229,25.0326,24.8823,24.9466,592.28111367857,0
+IWX.US,D,20121004,000000,25.1148,25.2256,25.0891,25.2256,7034.6016232131,0
+IWX.US,D,20121005,000000,25.3215,25.3215,25.2009,25.2009,2035.5873087861,0
+IWX.US,D,20121008,000000,25.1405,25.2088,25.1405,25.2009,6578.7675237779,0
+IWX.US,D,20121009,000000,25.0584,25.0822,25.0495,25.0584,4762.5061564052,0
+IWX.US,D,20121010,000000,24.8131,24.8219,24.7962,24.7962,3039.2309024428,0
+IWX.US,D,20121011,000000,25.0039,25.0178,24.8398,24.8685,7108.3840827669,0
+IWX.US,D,20121012,000000,24.8298,24.8298,24.6795,24.7032,6265.4447503302,0
+IWX.US,D,20121015,000000,24.7567,24.8556,24.7567,24.8219,3697.208726683,0
+IWX.US,D,20121016,000000,25.1069,25.1455,25.0822,25.0822,10723.724600904,0
+IWX.US,D,20121017,000000,25.2978,25.4057,25.2652,25.3909,13175.727982788,0
+IWX.US,D,20121018,000000,25.4463,25.4551,25.3701,25.3909,7921.0018564829,0
+IWX.US,D,20121019,000000,25.375,25.375,24.9911,24.9911,14887.885331886,0
+IWX.US,D,20121022,000000,24.9911,25.0178,24.7715,24.8298,4587.6518344489,0
+IWX.US,D,20121023,000000,24.6715,24.6715,24.5142,24.6221,41865.986844358,0
+IWX.US,D,20121024,000000,24.6558,24.6558,24.5984,24.5984,3491.0221273819,0
+IWX.US,D,20121025,000000,24.5459,24.6141,24.5459,24.5746,12104.366241321,0
+IWX.US,D,20121026,000000,24.5984,24.6626,24.4885,24.63,13469.847102379,0
+IWX.US,D,20121031,000000,24.6795,24.6795,24.4885,24.63,4901.9853265206,0
+IWX.US,D,20121101,000000,24.7715,24.8219,24.7487,24.7903,23571.979749508,0
+IWX.US,D,20121102,000000,24.9308,24.9308,24.5677,24.5677,14291.561343712,0
+IWX.US,D,20121105,000000,24.5459,24.6053,24.4548,24.5984,16099.736962092,0
+IWX.US,D,20121106,000000,24.7102,24.8743,24.7102,24.8041,3558.7402751916,0
+IWX.US,D,20121107,000000,24.538,24.538,24.0433,24.2253,19497.772976064,0
+IWX.US,D,20121108,000000,24.163,24.2006,23.9721,24.0057,8454.6612899681,0
+IWX.US,D,20121109,000000,23.7989,24.1343,23.7989,23.8949,30489.338012334,0
+IWX.US,D,20121112,000000,23.9809,23.9809,23.8949,23.9335,10414.444701953,0
+IWX.US,D,20121113,000000,23.8236,24.068,23.8236,23.8236,8397.0503283986,0
+IWX.US,D,20121114,000000,23.9107,23.9493,23.5852,23.5852,11778.914844386,0
+IWX.US,D,20121115,000000,23.5773,23.5773,23.3774,23.3774,42648.283059353,0
+IWX.US,D,20121116,000000,23.3072,23.504,23.3072,23.4358,6690.9572910447,0
+IWX.US,D,20121119,000000,23.8444,23.9809,23.8236,23.9809,12446.999854867,0
+IWX.US,D,20121120,000000,23.9335,24.0057,23.8533,23.9889,134849.06809878,0
+IWX.US,D,20121121,000000,23.9978,24.0512,23.9978,24.0344,8054.4167148542,0
+IWX.US,D,20121123,000000,24.1838,24.2837,24.1482,24.2758,24076.328342897,0
+IWX.US,D,20121126,000000,24.2253,24.2926,24.163,24.2926,6444.3419467826,0
+IWX.US,D,20121127,000000,24.2421,24.3005,24.1254,24.1254,9655.3950153096,0
+IWX.US,D,20121128,000000,23.9335,24.3213,23.9335,24.3213,5489.2128470791,0
+IWX.US,D,20121129,000000,24.4548,24.4796,24.3936,24.4311,6365.5058941086,0
+IWX.US,D,20121130,000000,24.4628,24.4707,24.35,24.447,8357.6323020617,0
+IWX.US,D,20121203,000000,24.53,24.5459,24.3065,24.353,10453.86272829,0
+IWX.US,D,20121204,000000,24.3124,24.3124,24.2421,24.3124,14877.778145646,0
+IWX.US,D,20121205,000000,24.353,24.5677,24.2926,24.441,50561.199166844,0
+IWX.US,D,20121206,000000,24.5043,24.53,24.4311,24.53,15114.286303668,0
+IWX.US,D,20121207,000000,24.6389,24.6873,24.538,24.6795,66521.456958821,0
+IWX.US,D,20121210,000000,24.6963,24.6963,24.6626,24.6873,3336.3821779061,0
+IWX.US,D,20121211,000000,24.7715,24.8823,24.7715,24.8041,6770.8040623426,0
+IWX.US,D,20121212,000000,24.8902,25.0495,24.8902,24.916,16583.871183,0
+IWX.US,D,20121213,000000,24.8823,24.8823,24.7408,24.7715,8432.4254802395,0
+IWX.US,D,20121214,000000,24.7329,24.7329,24.6626,24.6626,769.15687288293,0
+IWX.US,D,20121217,000000,24.9308,24.9911,24.8625,24.9911,19199.610981976,0
+IWX.US,D,20121218,000000,25.0326,25.2088,25.0039,25.2009,5967.2827562428,0
+IWX.US,D,20121219,000000,25.2128,25.2216,25.0604,25.0604,22938.259172245,0
+IWX.US,D,20121220,000000,25.0762,25.1662,25.0436,25.1574,33652.887305532,0
+IWX.US,D,20121221,000000,24.8833,24.9852,24.8141,24.9486,30467.102202606,0
+IWX.US,D,20121224,000000,24.909,24.909,24.8496,24.8922,16757.714786332,0
+IWX.US,D,20121226,000000,24.8922,24.8922,24.7646,24.8695,15511.498722909,0
+IWX.US,D,20121227,000000,24.6468,24.7724,24.5132,24.7724,27964.56288952,0
+IWX.US,D,20121228,000000,24.5984,24.7042,24.5033,24.5033,35800.664381585,0
+IWX.US,D,20121231,000000,24.536,24.8922,24.5014,24.8833,6865.811613001,0
+IWX.US,D,20130102,000000,25.3671,25.5185,25.3275,25.5185,16461.574229493,0
+IWX.US,D,20130103,000000,25.4531,25.5541,25.4531,25.5105,10791.442748713,0
+IWX.US,D,20130104,000000,25.5541,25.6698,25.5492,25.6698,12618.822020951,0
+IWX.US,D,20130107,000000,25.5789,25.5789,25.5027,25.5541,10210.279539899,0
+IWX.US,D,20130108,000000,25.469,25.5105,25.4027,25.5105,27357.120996481,0
+IWX.US,D,20130109,000000,25.5492,25.6046,25.477,25.5323,27450.107109891,0
+IWX.US,D,20130110,000000,25.7005,25.8271,25.661,25.8113,11934.565512485,0
+IWX.US,D,20130111,000000,25.7223,25.7984,25.7223,25.7984,5763.1175941898,0
+IWX.US,D,20130114,000000,25.8044,25.8044,25.7223,25.747,8838.7343670975,0
+IWX.US,D,20130115,000000,25.7807,25.8519,25.7727,25.8371,11696.035917216,0
+IWX.US,D,20130116,000000,25.8203,25.8905,25.7984,25.8746,22061.966125215,0
+IWX.US,D,20130117,000000,25.9489,26.0419,25.94,26.0043,7236.7453480181,0
+IWX.US,D,20130118,000000,26.0201,26.0201,25.931,25.9884,10150.647141082,0
+IWX.US,D,20130122,000000,26.0369,26.2111,26.0043,26.2111,7987.7092856686,0
+IWX.US,D,20130123,000000,26.1863,26.2111,26.1002,26.1863,36510.188855651,0
+IWX.US,D,20130124,000000,26.2536,26.4208,26.2536,26.3307,26052.283252865,0
+IWX.US,D,20130125,000000,26.4574,26.4574,26.3466,26.4129,16735.478976604,0
+IWX.US,D,20130128,000000,26.3466,26.5,26.3466,26.4208,13779.127001331,0
+IWX.US,D,20130129,000000,26.5327,26.6196,26.5237,26.6196,20852.135932257,0
+IWX.US,D,20130130,000000,26.5851,26.6098,26.4574,26.4812,13115.084865346,0
+IWX.US,D,20130131,000000,26.4029,26.4426,26.3792,26.4346,10107.186240249,0
+IWX.US,D,20130201,000000,26.5327,26.6671,26.5237,26.6434,15541.82028163,0
+IWX.US,D,20130204,000000,26.4733,26.4733,26.3377,26.3377,21538.41387797,0
+IWX.US,D,20130205,000000,26.4812,26.7077,26.4812,26.6434,30110.318528325,0
+IWX.US,D,20130206,000000,26.4812,26.6671,26.4812,26.6671,17188.280920167,0
+IWX.US,D,20130207,000000,26.6751,26.6751,26.4297,26.5692,19342.122307964,0
+IWX.US,D,20130208,000000,26.6751,26.683,26.6345,26.6671,8340.4500854532,0
+IWX.US,D,20130211,000000,26.6671,26.6978,26.6196,26.6978,16478.756446102,0
+IWX.US,D,20130212,000000,26.6751,26.8483,26.6751,26.8166,12796.708498779,0
+IWX.US,D,20130213,000000,26.9363,26.9363,26.8027,26.8561,16575.785434008,0
+IWX.US,D,20130214,000000,26.7938,26.9165,26.7938,26.8848,23871.152462219,0
+IWX.US,D,20130215,000000,26.8908,26.8908,26.7157,26.8027,15491.284350429,0
+IWX.US,D,20130219,000000,27.0104,27.0659,27.0016,27.0353,6241.1875033536,0
+IWX.US,D,20130220,000000,27.0659,27.0659,26.7394,26.7394,40927.029242639,0
+IWX.US,D,20130221,000000,26.6493,26.6493,26.5237,26.5771,9548.258841163,0
+IWX.US,D,20130222,000000,26.7157,26.7542,26.6276,26.7454,9252.1182843237,0
+IWX.US,D,20130225,000000,26.7789,26.7869,26.2615,26.2695,228735.73180307,0
+IWX.US,D,20130226,000000,26.4297,26.4356,26.2438,26.4356,7049.7624025735,0
+IWX.US,D,20130227,000000,26.4208,26.8067,26.4129,26.7938,13937.809825303,0
+IWX.US,D,20130228,000000,26.8363,26.8493,26.69,26.69,47623.040126804,0
+IWX.US,D,20130301,000000,26.5692,26.8086,26.5079,26.7799,19722.152510598,0
+IWX.US,D,20130304,000000,26.7711,26.9165,26.683,26.8848,52974.795241016,0
+IWX.US,D,20130305,000000,27.1065,27.2281,27.1065,27.1233,14404.761829603,0
+IWX.US,D,20130306,000000,27.2281,27.333,27.1906,27.2678,4222.7824111759,0
+IWX.US,D,20130307,000000,27.3103,27.3657,27.3103,27.3657,19994.03582046,0
+IWX.US,D,20130308,000000,27.3815,27.4141,27.3479,27.3984,3871.0523300153,0
+IWX.US,D,20130311,000000,27.5032,27.5457,27.5032,27.526,5536.7166224082,0
+IWX.US,D,20130312,000000,27.5457,27.5457,27.4191,27.4815,76020.190587407,0
+IWX.US,D,20130313,000000,27.4478,27.5695,27.4478,27.5457,30058.7718785,0
+IWX.US,D,20130314,000000,27.6576,27.6635,27.6338,27.6576,5268.8761870417,0
+IWX.US,D,20130315,000000,27.6308,27.6922,27.5922,27.6922,11196.740916947,0
+IWX.US,D,20130318,000000,27.4191,27.5774,27.4191,27.5032,14269.325533983,0
+IWX.US,D,20130319,000000,27.518,27.526,27.2796,27.4023,7998.8271905328,0
+IWX.US,D,20130320,000000,27.5982,27.6546,27.5922,27.6219,4001.4350325145,0
+IWX.US,D,20130321,000000,27.5002,27.5665,27.3815,27.3815,35651.07802523,0
+IWX.US,D,20130322,000000,27.4933,27.5418,27.4853,27.5002,9574.5375253876,0
+IWX.US,D,20130325,000000,27.6922,27.6922,27.3984,27.3984,25213.386794924,0
+IWX.US,D,20130326,000000,27.5586,27.6853,27.5586,27.6694,8555.7331523705,0
+IWX.US,D,20130327,000000,27.5082,27.6546,27.5082,27.6388,5615.5526750822,0
+IWX.US,D,20130328,000000,27.6694,27.7357,27.6388,27.6853,13734.655381874,0
+IWX.US,D,20130401,000000,27.6773,27.7654,27.6051,27.6615,18673.026578859,0
+IWX.US,D,20130402,000000,27.7585,27.8743,27.7585,27.7971,6631.3248922272,0
+IWX.US,D,20130403,000000,27.6922,27.6922,27.4715,27.5586,20332.626559508,0
+IWX.US,D,20130404,000000,27.5734,27.6773,27.5734,27.6546,8855.9165837059,0
+IWX.US,D,20130405,000000,27.2756,27.5665,27.2756,27.5665,7568.2610566982,0
+IWX.US,D,20130408,000000,27.5319,27.6219,27.4765,27.5982,8021.0630002614,0
+IWX.US,D,20130409,000000,27.7357,27.9355,27.7357,27.8218,6752.6111271102,0
+IWX.US,D,20130410,000000,27.903,28.1502,27.903,28.1255,14958.635635568,0
+IWX.US,D,20130411,000000,28.1255,28.3205,28.1255,28.2156,12422.74260789,0
+IWX.US,D,20130412,000000,28.1167,28.1424,28.079,28.1018,21615.228493396,0
+IWX.US,D,20130415,000000,27.9989,27.9989,27.5507,27.5507,21233.176853514,0
+IWX.US,D,20130416,000000,27.6773,27.8475,27.6131,27.8475,15420.534046747,0
+IWX.US,D,20130417,000000,27.6388,27.6773,27.3815,27.4765,11190.676605204,0
+IWX.US,D,20130418,000000,27.3914,27.4141,27.2509,27.3172,4585.6303972008,0
+IWX.US,D,20130419,000000,27.429,27.5922,27.429,27.5665,10570.095370052,0
+IWX.US,D,20130422,000000,27.4518,27.6773,27.4428,27.6694,5888.4467035689,0
+IWX.US,D,20130423,000000,27.894,27.9554,27.7011,27.9088,8105.9633646795,0
+IWX.US,D,20130424,000000,27.9989,28.0404,27.9989,28.0404,5663.0564504114,0
+IWX.US,D,20130425,000000,28.0404,28.1681,28.0167,28.0167,15946.10773124,0
+IWX.US,D,20130426,000000,27.99,28.1018,27.9474,28.0661,11745.561129793,0
+IWX.US,D,20130429,000000,28.1345,28.2483,28.0573,28.1849,6727.3431615095,0
+IWX.US,D,20130430,000000,28.1612,28.1789,28.0741,28.1789,7212.4881010415,0
+IWX.US,D,20130501,000000,28.0661,28.0661,27.9267,28.0306,5838.9214909917,0
+IWX.US,D,20130502,000000,27.99,28.1345,27.9554,28.087,7647.0971093722,0
+IWX.US,D,20130503,000000,28.361,28.456,28.3462,28.3689,5923.8218554098,0
+IWX.US,D,20130506,000000,28.4401,28.4808,28.4056,28.4214,9000.4493469415,0
+IWX.US,D,20130507,000000,28.4886,28.6261,28.4886,28.6094,2833.0443031417,0
+IWX.US,D,20130508,000000,28.6499,28.7538,28.6499,28.7538,7644.0649535001,0
+IWX.US,D,20130509,000000,28.6885,28.7687,28.5737,28.5737,2622.8148293445,0
+IWX.US,D,20130510,000000,28.6173,28.727,28.5994,28.727,7309.5170889479,0
+IWX.US,D,20130513,000000,28.6736,28.7538,28.641,28.7439,6399.8703273255,0
+IWX.US,D,20130514,000000,28.9398,29.0496,28.9398,29.0496,25110.293495274,0
+IWX.US,D,20130515,000000,29.0902,29.2762,29.0753,29.2594,7658.2150142365,0
+IWX.US,D,20130516,000000,29.2831,29.291,29.1307,29.1307,5893.500296689,0
+IWX.US,D,20130517,000000,29.2426,29.4345,29.2426,29.4286,8798.3056221365,0
+IWX.US,D,20130520,000000,29.4286,29.5147,29.4137,29.4493,8022.0737188854,0
+IWX.US,D,20130521,000000,29.481,29.5889,29.4424,29.572,13105.98839773,0
+IWX.US,D,20130522,000000,29.6908,29.8104,29.2515,29.2831,44751.588515949,0
+IWX.US,D,20130523,000000,28.9892,29.3217,28.9892,29.3148,31487.928012871,0
+IWX.US,D,20130524,000000,29.1228,29.2762,29.116,29.2267,161465.33234384,0
+IWX.US,D,20130528,000000,29.6017,29.674,29.4216,29.4899,18990.392226803,0
+IWX.US,D,20130529,000000,29.4048,29.4593,29.2426,29.4593,63657.080378335,0
+IWX.US,D,20130530,000000,29.5147,29.6254,29.5077,29.6254,5888.4467035689,0
+IWX.US,D,20130531,000000,29.4493,29.5414,29.0061,29.0061,100490.69919367,0
+IWX.US,D,20130603,000000,29.0595,29.2178,28.9892,29.2079,67549.357799455,0
+IWX.US,D,20130604,000000,29.2258,29.3613,29.0149,29.1218,43150.610215494,0
+IWX.US,D,20130605,000000,29.0675,29.0803,28.6925,28.7013,13015.023721568,0
+IWX.US,D,20130606,000000,28.6707,28.9378,28.547,28.9378,16506.04584895,0
+IWX.US,D,20130607,000000,29.1684,29.3148,29.1684,29.3148,12233.738225197,0
+IWX.US,D,20130610,000000,29.4137,29.4137,29.2762,29.3078,27214.609670493,0
+IWX.US,D,20130611,000000,29.0694,29.2426,29.0071,29.0417,9825.1957441458,0
+IWX.US,D,20130612,000000,29.1228,29.1228,28.8181,28.8271,2695.5865702743,0
+IWX.US,D,20130613,000000,28.7874,29.3534,28.7874,29.3217,2042775.5396401,0
+IWX.US,D,20130614,000000,29.2267,29.2267,29.0071,29.0813,9040.8780919025,0
+IWX.US,D,20130617,000000,29.2831,29.4137,29.1367,29.2267,18307.146436963,0
+IWX.US,D,20130618,000000,29.3613,29.5492,29.3613,29.4998,285164.15258238,0
+IWX.US,D,20130619,000000,29.4286,29.5077,29.1367,29.1367,48674.18749579,0
+IWX.US,D,20130620,000000,28.8883,28.8883,28.3827,28.4134,74717.374281039,0
+IWX.US,D,20130621,000000,28.6133,28.6618,28.3234,28.5619,54208.88268095,0
+IWX.US,D,20130624,000000,28.2789,28.3769,27.9742,28.2096,53874.334816398,0
+IWX.US,D,20130625,000000,28.4768,28.5787,28.2571,28.4847,54046.156982482,0
+IWX.US,D,20130626,000000,28.7013,28.7667,28.5362,28.6925,47643.254499284,0
+IWX.US,D,20130627,000000,28.9309,28.9962,28.8775,28.8953,775104.95198531,0
+IWX.US,D,20130628,000000,28.9902,29.116,28.8805,28.8805,52592.743601134,0
+IWX.US,D,20130701,000000,29.0061,29.1684,28.8775,28.8863,55092.250758348,0
+IWX.US,D,20130702,000000,28.8241,29.0971,28.8241,28.8775,24790.906410082,0
+IWX.US,D,20130703,000000,28.7756,28.923,28.7172,28.8596,26070.476188098,0
+IWX.US,D,20130705,000000,29.0675,29.1951,28.9596,29.1951,21779.975629112,0
+IWX.US,D,20130708,000000,29.3692,29.4651,29.3455,29.4286,31112.951403358,0
+IWX.US,D,20130709,000000,29.5899,29.6928,29.5147,29.6453,22488.489384553,0
+IWX.US,D,20130710,000000,29.6027,29.7274,29.5325,29.5899,36088.719189432,0
+IWX.US,D,20130711,000000,29.9579,29.9757,29.7887,29.9352,1393547.5065282,0
+IWX.US,D,20130712,000000,29.9668,30.0381,29.9282,30.0212,21455.5349508,0
+IWX.US,D,20130715,000000,30.0816,30.1765,30.0736,30.136,16587.914057496,0
+IWX.US,D,20130716,000000,30.1864,30.1934,29.9035,29.9668,22340.924465446,0
+IWX.US,D,20130717,000000,30.1043,30.1597,30.0875,30.0875,12319.649308239,0
+IWX.US,D,20130718,000000,30.2003,30.3872,30.2003,30.3299,103476.36200904,0
+IWX.US,D,20130719,000000,30.3625,30.509,30.322,30.4922,22650.204364397,0
+IWX.US,D,20130722,000000,30.5367,30.5961,30.4922,30.5367,5199.1366019839,0
+IWX.US,D,20130723,000000,30.6297,30.6297,30.5298,30.5545,9074.2318064953,0
+IWX.US,D,20130724,000000,30.6376,30.6376,30.3625,30.3932,39175.453867204,0
+IWX.US,D,20130725,000000,30.3299,30.4684,30.2815,30.4684,6203.7909142647,0
+IWX.US,D,20130726,000000,30.3378,30.4853,30.322,30.4853,9581.6125557558,0
+IWX.US,D,20130729,000000,30.4259,30.4259,30.3062,30.3982,7477.296380536,0
+IWX.US,D,20130730,000000,30.4605,30.4605,30.2715,30.3378,17968.555697914,0
+IWX.US,D,20130731,000000,30.4259,30.5614,30.3299,30.3457,7620.8184251475,0
+IWX.US,D,20130801,000000,30.5862,30.6752,30.5714,30.6524,18397.100394501,0
+IWX.US,D,20130802,000000,30.6059,30.6673,30.5455,30.6524,14358.268772897,0
+IWX.US,D,20130805,000000,30.5961,30.6752,30.5792,30.6139,22283.313503876,0
+IWX.US,D,20130806,000000,30.5455,30.5614,30.4427,30.4506,14031.806657338,0
+IWX.US,D,20130807,000000,30.3299,30.3982,30.322,30.3982,8229.2710368105,0
+IWX.US,D,20130808,000000,30.4922,30.4922,30.3299,30.4427,13086.784743874,0
+IWX.US,D,20130809,000000,30.3715,30.4684,30.2715,30.3299,10553.923872068,0
+IWX.US,D,20130812,000000,30.1677,30.3062,30.136,30.2903,45791.61798007,0
+IWX.US,D,20130813,000000,30.3131,30.4071,30.2082,30.3872,10176.925825306,0
+IWX.US,D,20130814,000000,30.3547,30.3794,30.2349,30.2418,18595.201244809,0
+IWX.US,D,20130815,000000,29.9925,29.9925,29.8124,29.8214,34298.736506284,0
+IWX.US,D,20130816,000000,29.7679,29.8293,29.6848,29.7343,19467.451417343,0
+IWX.US,D,20130819,000000,29.6521,29.6601,29.4998,29.4998,35376.162559495,0
+IWX.US,D,20130820,000000,29.4909,29.6928,29.4909,29.6264,24888.946116613,0
+IWX.US,D,20130821,000000,29.5325,29.6166,29.3969,29.3969,9703.9095092628,0
+IWX.US,D,20130822,000000,29.5899,29.6848,29.4731,29.6027,8706.3302273502,0
+IWX.US,D,20130823,000000,29.5977,29.7422,29.5977,29.7422,19845.460182729,0
+IWX.US,D,20130826,000000,29.7422,29.7679,29.5492,29.5492,10297.201341565,0
+IWX.US,D,20130827,000000,29.3068,29.3068,29.0971,29.0971,14930.335514096,0
+IWX.US,D,20130828,000000,29.106,29.3217,29.106,29.2752,9967.7070701333,0
+IWX.US,D,20130829,000000,29.1357,29.3692,29.1357,29.2079,14190.489481309,0
+IWX.US,D,20130830,000000,29.3989,29.3989,29.2683,29.2851,6207.8337887608,0
+IWX.US,D,20130903,000000,29.3781,29.4593,29.1447,29.2426,11125.990613266,0
+IWX.US,D,20130904,000000,29.4731,29.5414,29.4731,29.4909,13545.650999182,0
+IWX.US,D,20130905,000000,29.5245,29.573,29.5147,29.5147,14602.862679911,0
+IWX.US,D,20130906,000000,29.6264,29.669,29.3365,29.6453,5246.6403773131,0
+IWX.US,D,20130909,000000,29.5651,29.7729,29.5651,29.7502,16324.116496626,0
+IWX.US,D,20130910,000000,29.9579,30.0064,29.8857,29.9846,9565.4410577714,0
+IWX.US,D,20130911,000000,29.943,30.0568,29.9352,30.0212,6266.4554689542,0
+IWX.US,D,20130912,000000,30.0479,30.0736,29.9352,29.9579,30617.699277586,0
+IWX.US,D,20130913,000000,30.0816,30.0816,30.0064,30.0064,10443.755542049,0
+IWX.US,D,20130916,000000,30.3715,30.3715,30.2261,30.2418,5729.763879597,0
+IWX.US,D,20130917,000000,30.322,30.3457,30.3062,30.3457,17381.328177355,0
+IWX.US,D,20130918,000000,30.2815,30.7415,30.2498,30.6456,15641.881425409,0
+IWX.US,D,20130919,000000,30.7484,30.7484,30.5367,30.5455,7329.7314614284,0
+IWX.US,D,20130920,000000,30.5714,30.5714,30.3715,30.3932,107198.83870132,0
+IWX.US,D,20130923,000000,30.2983,30.2983,30.128,30.1459,9543.2052480428,0
+IWX.US,D,20130924,000000,30.134,30.2339,30.134,30.134,6968.9049126515,0
+IWX.US,D,20130925,000000,30.0192,30.1182,30.0192,30.0539,6534.2959043208,0
+IWX.US,D,20130926,000000,30.1261,30.1518,29.9322,30.0281,17343.931588267,0
+IWX.US,D,20130927,000000,29.8511,29.9183,29.8342,29.8738,11838.547243204,0
+IWX.US,D,20130930,000000,29.577,29.7719,29.577,29.6808,6620.2069873629,0
+IWX.US,D,20131001,000000,29.7303,29.8995,29.672,29.8006,21973.022886301,0
+IWX.US,D,20131002,000000,29.7244,29.8085,29.6393,29.8006,4811.0206503584,0
+IWX.US,D,20131003,000000,29.6571,29.6967,29.5186,29.6571,60292.398078956,0
+IWX.US,D,20131004,000000,29.6057,29.8006,29.6057,29.8006,9781.7348433127,0
+IWX.US,D,20131007,000000,29.5275,29.7244,29.5275,29.6294,17999.887975259,0
+IWX.US,D,20131008,000000,29.5433,29.5928,29.3227,29.3227,26969.005044856,0
+IWX.US,D,20131009,000000,29.3385,29.4761,29.2851,29.3811,4334.9721784427,0
+IWX.US,D,20131010,000000,29.6967,30.0034,29.6967,30.0034,25842.053779068,0
+IWX.US,D,20131011,000000,29.9817,30.2161,29.94,30.1518,14546.262436966,0
+IWX.US,D,20131014,000000,29.9817,30.3062,29.9817,30.2418,5551.8774017686,0
+IWX.US,D,20131015,000000,30.2705,30.2705,30.1182,30.1182,7196.3166030571,0
+IWX.US,D,20131016,000000,30.2705,30.5545,30.2705,30.5455,9739.2846611037,0
+IWX.US,D,20131017,000000,30.4922,30.7583,30.4506,30.7504,14631.162801384,0
+IWX.US,D,20131018,000000,30.8088,30.8968,30.7919,30.8563,10763.142627241,0
+IWX.US,D,20131021,000000,30.976,30.976,30.8641,30.9127,32986.823732299,0
+IWX.US,D,20131022,000000,31.0314,31.1392,31.0017,31.1006,40803.721570508,0
+IWX.US,D,20131023,000000,30.8563,30.9463,30.8563,30.888,4343.0579274349,0
+IWX.US,D,20131024,000000,30.8721,31.0017,30.8721,30.976,3433.4111658125,0
+IWX.US,D,20131025,000000,30.976,31.0413,30.9463,31.0413,17119.552053733,0
+IWX.US,D,20131028,000000,31.0017,31.1244,31.0017,31.0749,11811.257840354,0
+IWX.US,D,20131029,000000,31.2114,31.2352,31.1867,31.2214,9049.9745595187,0
+IWX.US,D,20131030,000000,31.2451,31.2778,30.968,31.1165,31556.656879305,0
+IWX.US,D,20131031,000000,31.0413,31.1659,31.0096,31.0501,6661.6464509479,0
+IWX.US,D,20131101,000000,31.0176,31.066,30.88,31.0581,94401.119483923,0
+IWX.US,D,20131104,000000,31.0838,31.1659,31.0838,31.1659,5922.8111367857,0
+IWX.US,D,20131105,000000,31.0501,31.1659,31.0501,31.1006,10273.954813213,0
+IWX.US,D,20131106,000000,31.2016,31.2708,31.1946,31.2451,201861.73430887,0
+IWX.US,D,20131107,000000,31.3262,31.3262,30.9215,30.9552,22402.578301512,0
+IWX.US,D,20131108,000000,30.9552,31.3915,30.9552,31.3915,10623.663457126,0
+IWX.US,D,20131111,000000,31.4084,31.4608,31.3915,31.44,18752.873350158,0
+IWX.US,D,20131112,000000,31.4084,31.4242,31.2619,31.3173,16270.548409552,0
+IWX.US,D,20131113,000000,31.2214,31.4143,31.2214,31.4084,5837.9107723677,0
+IWX.US,D,20131114,000000,31.4945,31.6735,31.4945,31.6735,9845.4101166263,0
+IWX.US,D,20131115,000000,31.7378,31.8456,31.714,31.8368,8413.221826383,0
+IWX.US,D,20131118,000000,31.8843,31.9495,31.7547,31.7724,12426.785482385,0
+IWX.US,D,20131119,000000,31.7547,31.91,31.7547,31.814,8438.4897919837,0
+IWX.US,D,20131120,000000,31.8308,31.91,31.6735,31.6735,19577.619747362,0
+IWX.US,D,20131121,000000,31.8763,32.0168,31.814,32.0168,8538.5509357621,0
+IWX.US,D,20131122,000000,32.0356,32.1257,31.9575,32.1257,18996.456538548,0
+IWX.US,D,20131125,000000,32.1504,32.2107,32.0811,32.0811,19545.276751393,0
+IWX.US,D,20131126,000000,32.0643,32.1415,32.0643,32.0811,7026.5158742209,0
+IWX.US,D,20131127,000000,32.1187,32.1187,32.0485,32.1187,4036.8101843553,0
+IWX.US,D,20131129,000000,32.187,32.187,32.0069,32.0069,28292.035723704,0
+IWX.US,D,20131202,000000,32.0069,32.1108,31.9644,31.9644,2824.9585541495,0
+IWX.US,D,20131203,000000,31.91,31.9417,31.722,31.7902,6166.3943251757,0
+IWX.US,D,20131204,000000,31.6983,31.91,31.6102,31.8615,15294.194218745,0
+IWX.US,D,20131205,000000,31.7645,31.7645,31.6181,31.6428,7974.5699435562,0
+IWX.US,D,20131206,000000,31.9812,32.0554,31.9268,32.0356,12327.735057231,0
+IWX.US,D,20131209,000000,32.1415,32.1781,32.089,32.1257,8417.2647008791,0
+IWX.US,D,20131210,000000,32.0643,32.096,32.0257,32.0485,5170.8364805112,0
+IWX.US,D,20131211,000000,32.0416,32.0416,31.6586,31.6586,20106.225587727,0
+IWX.US,D,20131212,000000,31.6349,31.6586,31.4479,31.5528,16423.16692178,0
+IWX.US,D,20131213,000000,31.6012,31.6012,31.4776,31.5706,7862.3801762895,0
+IWX.US,D,20131216,000000,31.7309,31.8615,31.714,31.714,17809.872873942,0
+IWX.US,D,20131217,000000,31.7309,31.7309,31.5617,31.6508,15447.823449597,0
+IWX.US,D,20131218,000000,31.6923,32.1257,31.4479,32.0811,12512.696565428,0
+IWX.US,D,20131219,000000,32.1257,32.2335,32.102,32.2276,12640.047112055,0
+IWX.US,D,20131220,000000,32.2335,32.3947,32.2335,32.3235,29878.863963423,0
+IWX.US,D,20131223,000000,32.4363,32.4631,32.3651,32.4284,143403.79053252,0
+IWX.US,D,20131224,000000,32.4284,32.5353,32.4284,32.5135,3576.933210424,0
+IWX.US,D,20131226,000000,32.6263,32.7075,32.6016,32.6906,10851.075147531,0
+IWX.US,D,20131227,000000,32.7322,32.7322,32.6738,32.7153,6841.5543660244,0
+IWX.US,D,20131230,000000,32.741,32.741,32.6451,32.6738,11096.679773169,0
+IWX.US,D,20131231,000000,32.7559,32.8064,32.6906,32.7984,17405.585424332,0
+IWX.US,D,20140102,000000,32.5917,32.5917,32.4729,32.5422,7859.3480204174,0
+IWX.US,D,20140103,000000,32.6164,32.6668,32.5422,32.6104,13615.390584239,0
+IWX.US,D,20140106,000000,32.7658,32.7658,32.5353,32.6104,30763.242759445,0
+IWX.US,D,20140107,000000,32.7658,32.7747,32.7075,32.7559,5021.2501241556,0
+IWX.US,D,20140108,000000,32.7658,32.7658,32.6599,32.6827,113705.8452028,0
+IWX.US,D,20140109,000000,32.747,32.7915,32.6016,32.7242,9482.5621306013,0
+IWX.US,D,20140110,000000,32.7658,32.7658,32.56,32.7322,10739.896098888,0
+IWX.US,D,20140113,000000,32.6738,32.7153,32.3651,32.375,5361.8623004519,0
+IWX.US,D,20140114,000000,32.5215,32.6738,32.4363,32.6738,5625.6598613224,0
+IWX.US,D,20140115,000000,32.8261,32.8806,32.8064,32.8261,7184.1879795688,0
+IWX.US,D,20140116,000000,32.7075,32.741,32.6668,32.741,11952.758447718,0
+IWX.US,D,20140117,000000,32.6738,32.7075,32.5253,32.5778,8586.0547110913,0
+IWX.US,D,20140121,000000,32.7075,32.7747,32.3967,32.552,26857.825996213,0
+IWX.US,D,20140122,000000,32.6104,32.653,32.552,32.6164,25970.41504432,0
+IWX.US,D,20140123,000000,32.3967,32.3967,32.1118,32.2344,24519.023100219,0
+IWX.US,D,20140124,000000,31.9891,32.0416,31.6636,31.6636,20546.898907802,0
+IWX.US,D,20140127,000000,31.6241,31.7032,31.3807,31.6329,24216.818231636,0
+IWX.US,D,20140128,000000,31.5815,31.7289,31.5815,31.7032,12978.637851103,0
+IWX.US,D,20140129,000000,31.4361,31.5894,31.3807,31.4054,12597.596929846,0
+IWX.US,D,20140130,000000,31.5983,31.7447,31.527,31.6715,31427.28489543,0
+IWX.US,D,20140131,000000,31.3302,31.5894,31.2975,31.4746,8711.3838204704,0
+IWX.US,D,20140203,000000,31.3886,31.4123,30.694,30.7257,27247.963385086,0
+IWX.US,D,20140204,000000,30.7692,30.97,30.7692,30.9325,19730.23825959,0
+IWX.US,D,20140205,000000,30.8661,30.9325,30.694,30.9235,12500.567941939,0
+IWX.US,D,20140206,000000,31.1046,31.2738,31.1046,31.2391,6890.0688599776,0
+IWX.US,D,20140207,000000,31.4598,31.6241,31.3381,31.6241,10325.501463038,0
+IWX.US,D,20140210,000000,31.6329,31.6566,31.5815,31.6566,9589.698304748,0
+IWX.US,D,20140211,000000,31.72,32.1267,31.72,32.0485,11247.276848149,0
+IWX.US,D,20140212,000000,32.096,32.1702,31.9961,31.9961,9544.2159666669,0
+IWX.US,D,20140213,000000,32.0416,32.188,32.0416,32.1702,15723.749633955,0
+IWX.US,D,20140214,000000,32.1702,32.4888,32.1603,32.4156,35228.597640387,0
+IWX.US,D,20140218,000000,32.4363,32.4631,32.3967,32.3967,13344.517993001,0
+IWX.US,D,20140219,000000,32.3166,32.4631,32.1345,32.1345,5106.1504885737,0
+IWX.US,D,20140220,000000,32.1267,32.3889,32.1118,32.3651,22214.584637443,0
+IWX.US,D,20140221,000000,32.3572,32.3967,32.2671,32.2671,7528.8430303613,0
+IWX.US,D,20140224,000000,32.5253,32.653,32.5215,32.5215,6598.9818962584,0
+IWX.US,D,20140225,000000,32.375,32.4828,32.3245,32.3651,8715.4266949665,0
+IWX.US,D,20140226,000000,32.4729,32.4729,32.2909,32.3166,9127.7998935686,0
+IWX.US,D,20140227,000000,32.3166,32.4631,32.2196,32.4631,8478.9185369446,0
+IWX.US,D,20140228,000000,32.6599,32.7153,32.4729,32.4729,19863.653117961,0
+IWX.US,D,20140303,000000,32.3245,32.3889,32.2603,32.3572,11867.8580833,0
+IWX.US,D,20140304,000000,32.7153,32.8964,32.6738,32.8439,12346.938711087,0
+IWX.US,D,20140305,000000,32.8628,32.8895,32.8192,32.8716,12150.859298027,0
+IWX.US,D,20140306,000000,32.9934,33.0606,32.9934,33.0339,18729.626821805,0
+IWX.US,D,20140307,000000,33.114,33.1724,33.0151,33.0676,7575.3360870664,0
+IWX.US,D,20140310,000000,33.0339,33.1052,33.0251,33.0844,3924.6204170886,0
+IWX.US,D,20140311,000000,33.0251,33.1972,32.8529,32.8964,8176.7136683612,0
+IWX.US,D,20140312,000000,32.8261,32.9508,32.8261,32.8261,9011.5672518058,0
+IWX.US,D,20140313,000000,32.9667,32.9667,32.5353,32.5422,11031.993781231,0
+IWX.US,D,20140314,000000,32.4631,32.5827,32.4453,32.4967,17680.500890067,0
+IWX.US,D,20140317,000000,32.741,32.7915,32.6668,32.7658,3096.8418640122,0
+IWX.US,D,20140318,000000,32.9934,33.0438,32.9459,33.0151,7335.7957731725,0
+IWX.US,D,20140319,000000,32.9508,33.0676,32.937,32.937,15843.014431589,0
+IWX.US,D,20140320,000000,33.1557,33.1557,33.0676,33.0755,2743.0903456035,0
+IWX.US,D,20140321,000000,33.3208,33.3208,33.0676,33.0676,4181.3429475909,0
+IWX.US,D,20140324,000000,33.1814,33.2229,32.9934,33.0676,4788.7848406298,0
+IWX.US,D,20140325,000000,33.2229,33.2853,33.1042,33.2368,8333.3750550851,0
+IWX.US,D,20140326,000000,33.214,33.2289,33.214,33.2229,1509413.2574305,0
+IWX.US,D,20140327,000000,33.0428,33.0428,32.9735,32.9735,7020.4515624768,0
+IWX.US,D,20140328,000000,33.121,33.2625,33.121,33.2289,7697.6330405734,0
+IWX.US,D,20140331,000000,33.4584,33.493,33.3693,33.493,12401.517516785,0
+IWX.US,D,20140401,000000,33.5563,33.6058,33.5,33.5732,3572.8903359279,0
+IWX.US,D,20140402,000000,33.5642,33.7067,33.5563,33.7067,10033.403780695,0
+IWX.US,D,20140403,000000,33.6978,33.7859,33.6701,33.769,8126.17773716,0
+IWX.US,D,20140404,000000,33.6316,33.6316,33.4584,33.493,3614.3297995129,0
+IWX.US,D,20140407,000000,33.3535,33.3921,33.0834,33.1309,18910.545455505,0
+IWX.US,D,20140408,000000,33.1467,33.2229,33.0883,33.2061,12763.354784186,0
+IWX.US,D,20140409,000000,33.2783,33.4584,33.2625,33.4149,17681.511608692,0
+IWX.US,D,20140410,000000,33.5237,33.5237,32.8341,32.8786,11797.107779619,0
+IWX.US,D,20140411,000000,32.6579,32.8875,32.6075,32.6579,29940.517799489,0
+IWX.US,D,20140414,000000,32.7529,32.8964,32.6144,32.8964,12570.307526997,0
+IWX.US,D,20140415,000000,32.9567,33.0606,32.7213,33.0606,5732.7960354691,0
+IWX.US,D,20140416,000000,33.303,33.4149,33.1724,33.4149,15825.832214981,0
+IWX.US,D,20140417,000000,33.4673,33.6127,33.4514,33.5642,6209.8552260088,0
+IWX.US,D,20140421,000000,33.5899,33.5969,33.4673,33.5642,8860.970176826,0
+IWX.US,D,20140422,000000,33.5732,33.769,33.5732,33.679,896704.50964175,0
+IWX.US,D,20140423,000000,33.6563,33.6978,33.6394,33.6621,10768.196220361,0
+IWX.US,D,20140424,000000,33.581,33.769,33.581,33.6563,5672.1529180276,0
+IWX.US,D,20140425,000000,33.5642,33.5732,33.4584,33.5,12799.740654651,0
+IWX.US,D,20140428,000000,33.6216,33.6978,33.4069,33.5899,15232.540382679,0
+IWX.US,D,20140429,000000,33.769,33.8284,33.7205,33.7779,7425.7497307107,0
+IWX.US,D,20140430,000000,33.7205,33.8511,33.6978,33.8511,1488406.4815488,0
+IWX.US,D,20140501,000000,33.8284,33.8511,33.7136,33.7947,17192.323794663,0
+IWX.US,D,20140502,000000,33.9016,33.9105,33.7453,33.7453,14116.707021755,0
+IWX.US,D,20140505,000000,33.5148,33.7532,33.5148,33.7285,14936.399825839,0
+IWX.US,D,20140506,000000,33.6701,33.7453,33.4673,33.4751,10772.239094857,0
+IWX.US,D,20140507,000000,33.6216,33.7285,33.4751,33.7285,3942.813352321,0
+IWX.US,D,20140508,000000,33.7374,33.8433,33.6394,33.7067,11105.776240785,0
+IWX.US,D,20140509,000000,33.6316,33.7136,33.6127,33.7136,9559.3767460272,0
+IWX.US,D,20140512,000000,33.8433,33.9827,33.8205,33.9827,26641.532210671,0
+IWX.US,D,20140513,000000,33.9827,34.0391,33.9659,33.9907,51299.023762382,0
+IWX.US,D,20140514,000000,33.9343,33.9739,33.8373,33.9105,11356.434459543,0
+IWX.US,D,20140515,000000,33.7374,33.7374,33.5,33.5969,12765.376221434,0
+IWX.US,D,20140516,000000,33.5494,33.6058,33.4584,33.6058,9481.5514119773,0
+IWX.US,D,20140519,000000,33.5148,33.7612,33.5,33.7612,13736.676819122,0
+IWX.US,D,20140520,000000,33.6621,33.7067,33.5,33.581,7118.4912690072,0
+IWX.US,D,20140521,000000,33.7779,33.8739,33.7453,33.8373,6455.4598516469,0
+IWX.US,D,20140522,000000,33.8284,33.959,33.8284,33.9185,7283.2384047232,0
+IWX.US,D,20140523,000000,33.8739,34.0154,33.8739,33.9907,6578.7675237779,0
+IWX.US,D,20140527,000000,34.1233,34.1233,34.0559,34.1133,2216317.9488225,0
+IWX.US,D,20140528,000000,34.1559,34.2331,34.1322,34.1559,8116.0705509197,0
+IWX.US,D,20140529,000000,34.1875,34.2875,34.1133,34.2875,11366.541645783,0
+IWX.US,D,20140530,000000,34.2875,34.3221,34.2419,34.2776,9173.2822316497,0
+IWX.US,D,20140602,000000,34.336,34.3805,34.2261,34.3735,26319.112969608,0
+IWX.US,D,20140603,000000,34.3439,34.3884,34.3439,34.3735,3725.5088481557,0
+IWX.US,D,20140604,000000,34.3439,34.4596,34.3439,34.4517,13451.654167147,0
+IWX.US,D,20140605,000000,34.4824,34.6566,34.3657,34.6566,3189.8279774225,0
+IWX.US,D,20140606,000000,34.6634,34.8267,34.6634,34.802,8084.7382735749,0
+IWX.US,D,20140609,000000,34.8484,34.9415,34.8267,34.8584,9203.6037903705,0
+IWX.US,D,20140610,000000,34.8484,34.9177,34.8198,34.9098,6603.0247707545,0
+IWX.US,D,20140611,000000,34.7614,34.8198,34.7436,34.7614,5156.6864197749,0
+IWX.US,D,20140612,000000,34.7782,34.802,34.5645,34.614,4363.2722999154,0
+IWX.US,D,20140613,000000,34.6863,34.7703,34.6476,34.6723,5317.3906809949,0
+IWX.US,D,20140616,000000,34.7703,34.7782,34.7535,34.7535,1356.3843934414,0
+IWX.US,D,20140617,000000,34.701,34.8653,34.701,34.8484,2921.9875420559,0
+IWX.US,D,20140618,000000,34.8653,35.0899,34.8484,35.0731,4558.3409943522,0
+IWX.US,D,20140619,000000,35.1383,35.2106,35.0978,35.2106,4047.9280892196,0
+IWX.US,D,20140620,000000,35.3343,35.352,35.2927,35.3432,9077.2639623674,0
+IWX.US,D,20140623,000000,35.2601,35.3343,35.2601,35.3185,11410.002546617,0
+IWX.US,D,20140624,000000,35.2848,35.3343,35.0899,35.0899,7962.4413200679,0
+IWX.US,D,20140625,000000,35.0464,35.1552,35.0464,35.1305,7464.1570384237,0
+IWX.US,D,20140626,000000,35.0374,35.1215,34.9484,35.1215,28275.864225719,0
+IWX.US,D,20140627,000000,35.081,35.081,35.0048,35.0731,4895.9210147765,0
+IWX.US,D,20140630,000000,35.0731,35.1779,35.0731,35.0978,10052.607434551,0
+IWX.US,D,20140701,000000,35.2264,35.3827,35.2175,35.352,13264.671221703,0
+IWX.US,D,20140702,000000,35.2066,35.3402,35.2066,35.3223,6915.3368255782,0
+IWX.US,D,20140703,000000,35.4391,35.5381,35.4391,35.5213,5000.025033051,0
+IWX.US,D,20140707,000000,35.4876,35.4876,35.3649,35.4035,16552.538905655,0
+IWX.US,D,20140708,000000,35.2571,35.2828,35.166,35.2214,7227.6488804019,0
+IWX.US,D,20140709,000000,35.266,35.3797,35.2214,35.3402,721563.14359622,0
+IWX.US,D,20140710,000000,34.9781,35.266,34.9781,35.166,17219.613197511,0
+IWX.US,D,20140711,000000,35.174,35.2214,35.0849,35.2136,5260.7904380495,0
+IWX.US,D,20140714,000000,35.4619,35.4619,35.3729,35.3729,5400.2696081649,0
+IWX.US,D,20140715,000000,35.3797,35.4955,35.3313,35.4391,10416.4661392,0
+IWX.US,D,20140716,000000,35.5807,35.6766,35.5807,35.6499,6039.0437785486,0
+IWX.US,D,20140717,000000,35.7033,35.7033,35.2898,35.2976,75679.57841111,0
+IWX.US,D,20140718,000000,35.4204,35.5807,35.3877,35.5549,14807.027841964,0
+IWX.US,D,20140721,000000,35.4788,35.5608,35.3877,35.5213,11383.723862392,0
+IWX.US,D,20140722,000000,35.6409,35.727,35.6341,35.6766,35446.912863176,0
+IWX.US,D,20140723,000000,35.7033,35.7765,35.6944,35.7617,5645.8742338029,0
+IWX.US,D,20140724,000000,35.7834,35.7834,35.7191,35.7765,5181.9543853755,0
+IWX.US,D,20140725,000000,35.6588,35.6588,35.5381,35.5549,6439.2883536625,0
+IWX.US,D,20140728,000000,35.4481,35.6034,35.358,35.5707,24621.105681246,0
+IWX.US,D,20140729,000000,35.6271,35.6499,35.4481,35.4481,6370.5594872288,0
+IWX.US,D,20140730,000000,35.5292,35.5292,35.2898,35.4204,16684.943045402,0
+IWX.US,D,20140731,000000,35.1166,35.1166,34.6634,34.6634,8574.936806227,0
+IWX.US,D,20140801,000000,34.6071,34.7288,34.4359,34.6071,10226.451037883,0
+IWX.US,D,20140804,000000,34.5912,34.8673,34.5447,34.8356,3180.7315098063,0
+IWX.US,D,20140805,000000,34.6931,34.6931,34.2756,34.4508,21132.104991112,0
+IWX.US,D,20140806,000000,34.3874,34.5358,34.3874,34.4359,6806.1792141835,0
+IWX.US,D,20140807,000000,34.5447,34.5447,34.2489,34.2578,11768.807658146,0
+IWX.US,D,20140808,000000,34.2489,34.6486,34.2311,34.6486,9891.9031733314,0
+IWX.US,D,20140811,000000,34.7891,34.8287,34.702,34.712,4256.1361257687,0
+IWX.US,D,20140812,000000,34.6931,34.7288,34.6149,34.6931,5459.9020069824,0
+IWX.US,D,20140813,000000,34.8039,34.895,34.7891,34.8504,6212.8873818809,0
+IWX.US,D,20140814,000000,34.9445,35.0167,34.9207,35.0167,6146.1799526952,0
+IWX.US,D,20140815,000000,35.0928,35.1344,34.8504,34.9445,956485.48409695,0
+IWX.US,D,20140818,000000,35.1502,35.2066,35.1502,35.1829,16999.276537474,0
+IWX.US,D,20140819,000000,35.3145,35.3797,35.3145,35.358,10127.400612729,0
+IWX.US,D,20140820,000000,35.2571,35.4708,35.2571,35.4708,5431.6018855097,0
+IWX.US,D,20140821,000000,35.5707,35.6766,35.5213,35.6499,3284.8355280808,0
+IWX.US,D,20140822,000000,35.6271,35.6271,35.4539,35.4955,4986.8856909387,0
+IWX.US,D,20140825,000000,35.7429,35.7429,35.6677,35.7113,4976.7785046985,0
+IWX.US,D,20140826,000000,35.7765,35.8586,35.7528,35.7617,14508.865847878,0
+IWX.US,D,20140827,000000,35.7528,35.7924,35.7429,35.7429,3805.3556194536,0
+IWX.US,D,20140828,000000,35.6766,35.7429,35.6271,35.7191,16540.410282168,0
+IWX.US,D,20140829,000000,35.6865,35.8012,35.6865,35.7765,4524.9872797594,0
+IWX.US,D,20140902,000000,35.826,35.826,35.6499,35.7687,12049.787435625,0
+IWX.US,D,20140903,000000,35.9585,35.9585,35.8171,35.8507,6193.6837280244,0
+IWX.US,D,20140904,000000,35.9308,36.0259,35.7528,35.7617,3955.9526944333,0
+IWX.US,D,20140905,000000,35.6766,35.9487,35.6766,35.9487,4128.7855791416,0
+IWX.US,D,20140908,000000,35.9487,35.9487,35.8171,35.8339,1821.3149604928,0
+IWX.US,D,20140909,000000,35.727,35.7429,35.6409,35.6677,8095.8561784392,0
+IWX.US,D,20140910,000000,35.5707,35.727,35.547,35.7033,8091.8133039431,0
+IWX.US,D,20140911,000000,35.727,35.7924,35.6944,35.7924,6465.5670378871,0
+IWX.US,D,20140912,000000,35.7191,35.7429,35.5549,35.6341,7597.571896795,0
+IWX.US,D,20140915,000000,35.6677,35.7429,35.6677,35.6944,7267.0669067388,0
+IWX.US,D,20140916,000000,35.7617,36.0259,35.7113,35.9823,207071.98881572,0
+IWX.US,D,20140917,000000,36.0496,36.1891,35.8676,36.008,6070.3760558934,0
+IWX.US,D,20140918,000000,36.1802,36.2316,36.1288,36.2089,10602.438366021,0
+IWX.US,D,20140919,000000,36.3622,36.3622,36.2316,36.2454,3546.6116517033,0
+IWX.US,D,20140922,000000,36.1208,36.1208,35.924,35.9665,8226.2388809384,0
+IWX.US,D,20140923,000000,35.8676,35.9665,35.734,35.734,24485.669385626,0
+IWX.US,D,20140924,000000,35.6696,35.9527,35.6598,35.9338,6653.5607019557,0
+IWX.US,D,20140925,000000,35.8696,35.8696,35.4292,35.4292,29960.73217197,0
+IWX.US,D,20140926,000000,35.3649,35.6786,35.3649,35.6212,26353.477402825,0
+IWX.US,D,20140929,000000,35.3313,35.5549,35.3313,35.4708,3031.1451534506,0
+IWX.US,D,20140930,000000,35.4876,35.6122,35.3649,35.4391,24196.603859155,0
+IWX.US,D,20141001,000000,35.3392,35.3392,34.8999,34.9583,19498.783694688,0
+IWX.US,D,20141002,000000,34.9247,35.0741,34.8,34.9484,7017.4194066047,0
+IWX.US,D,20141003,000000,35.0908,35.4035,35.0908,35.3877,3008.909343722,0
+IWX.US,D,20141006,000000,35.5717,35.5717,35.3066,35.3797,5367.9266121961,0
+IWX.US,D,20141007,000000,35.1166,35.165,34.7317,34.7505,7225.6274431538,0
+IWX.US,D,20141008,000000,34.6981,35.2304,34.5853,35.2304,9773.6490943205,0
+IWX.US,D,20141009,000000,35.1166,35.2047,34.5487,34.5487,21071.46187367,0
+IWX.US,D,20141010,000000,34.3904,34.6259,34.3904,34.524,5898.5538898092,0
+IWX.US,D,20141013,000000,34.1935,34.3132,33.7136,33.7225,15621.667052928,0
+IWX.US,D,20141014,000000,33.8234,33.9215,33.6127,33.6127,22189.316671842,0
+IWX.US,D,20141015,000000,33.1744,33.4129,32.5353,33.2991,36378.795434528,0
+IWX.US,D,20141016,000000,33.1576,33.5395,33.0606,33.3664,17753.272630996,0
+IWX.US,D,20141017,000000,33.7542,33.954,33.6216,33.7879,568901.17046763,0
+IWX.US,D,20141020,000000,33.7393,33.9956,33.7136,33.9462,16610.149867225,0
+IWX.US,D,20141021,000000,34.3508,34.6684,34.1866,34.6427,12997.84150496,0
+IWX.US,D,20141022,000000,34.6981,34.8079,34.4379,34.4468,6826.393586664,0
+IWX.US,D,20141023,000000,34.7852,34.9752,34.7238,34.7238,7904.8303584985,0
+IWX.US,D,20141024,000000,34.8733,35.083,34.8733,35.083,22758.351257168,0
+IWX.US,D,20141027,000000,34.9583,35.0137,34.8079,34.982,6768.7826250946,0
+IWX.US,D,20141028,000000,35.1413,35.3729,35.0988,35.3729,37149.973744658,0
+IWX.US,D,20141029,000000,35.4204,35.5302,35.2047,35.3729,13029.173782305,0
+IWX.US,D,20141030,000000,35.3313,35.6598,35.2888,35.548,81551.853616695,0
+IWX.US,D,20141031,000000,35.9774,35.9774,35.7954,35.9774,38532.636822325,0
+IWX.US,D,20141103,000000,36.0526,36.0843,35.8933,35.8933,5787.3748411664,0
+IWX.US,D,20141104,000000,35.9022,35.9101,35.7113,35.8448,29570.594783095,0
+IWX.US,D,20141105,000000,36.0773,36.1842,36.0199,36.1406,8677.0193872535,0
+IWX.US,D,20141106,000000,36.1248,36.3247,36.1248,36.3247,2555.0966815349,0
+IWX.US,D,20141107,000000,36.4414,36.4414,36.2831,36.384,9760.5097522082,0
+IWX.US,D,20141110,000000,36.3672,36.5156,36.3672,36.481,7723.9117247981,0
+IWX.US,D,20141111,000000,36.481,36.5225,36.4761,36.5077,6692.9787282927,0
+IWX.US,D,20141112,000000,36.4177,36.4761,36.3523,36.4671,6899.1653275938,0
+IWX.US,D,20141113,000000,36.5325,36.5423,36.3247,36.4315,6030.9580295564,0
+IWX.US,D,20141114,000000,36.4761,36.4998,36.4087,36.4761,8593.1297414595,0
+IWX.US,D,20141117,000000,36.3523,36.5908,36.3523,36.566,4600.7911765612,0
+IWX.US,D,20141118,000000,36.664,36.7976,36.6561,36.7748,4176.2893544708,0
+IWX.US,D,20141119,000000,36.6244,36.6719,36.6244,36.6719,7053.8052770696,0
+IWX.US,D,20141120,000000,36.5977,36.7313,36.5977,36.7313,5215.3080999683,0
+IWX.US,D,20141121,000000,37.0399,37.1547,36.8806,36.8806,7248.8739715064,0
+IWX.US,D,20141124,000000,37.0054,37.0054,36.8896,36.9707,3894.2988583678,0
+IWX.US,D,20141125,000000,36.8391,37.0054,36.8391,36.9173,7055.8267143176,0
+IWX.US,D,20141126,000000,36.9173,36.9955,36.9173,36.9955,2076.0160537471,0
+IWX.US,D,20141128,000000,36.8806,36.8806,36.8045,36.8045,1524.1636850295,0
+IWX.US,D,20141201,000000,36.6818,36.7313,36.5512,36.6719,6280.6055296906,0
+IWX.US,D,20141202,000000,36.8045,37.0399,36.7075,37.0399,4608.8769255534,0
+IWX.US,D,20141203,000000,37.137,37.1547,37.0489,37.1547,3360.6394248827,0
+IWX.US,D,20141204,000000,36.9955,37.0954,36.8649,37.0399,3449.5826637969,0
+IWX.US,D,20141205,000000,37.0667,37.2369,37.0667,37.1627,3844.7736457906,0
+IWX.US,D,20141208,000000,37.0885,37.1715,36.8649,36.9074,18425.400515973,0
+IWX.US,D,20141209,000000,36.6986,36.8391,36.5423,36.8391,5687.313697388,0
+IWX.US,D,20141210,000000,36.5582,36.6057,36.2287,36.3168,13662.894359568,0
+IWX.US,D,20141211,000000,36.6511,36.8045,36.4246,36.5582,34269.425666187,0
+IWX.US,D,20141212,000000,36.2039,36.2663,35.7637,35.7637,3759.8732813725,0
+IWX.US,D,20141215,000000,35.7775,35.7775,35.3797,35.4876,12050.798154249,0
+IWX.US,D,20141216,000000,35.265,36.0694,35.2561,35.3482,4973.7463488264,0
+IWX.US,D,20141217,000000,35.5549,36.012,35.3649,36.0021,144234.60124147,0
+IWX.US,D,20141218,000000,36.4998,36.758,36.3603,36.7491,7196.3166030571,0
+IWX.US,D,20141219,000000,36.9865,37.1963,36.947,37.1191,3030.1344348266,0
+IWX.US,D,20141222,000000,37.1627,37.2527,37.128,37.2527,9859.5601773626,0
+IWX.US,D,20141223,000000,37.3952,37.4941,37.3705,37.4209,9722.1024444952,0
+IWX.US,D,20141224,000000,37.4179,37.4585,37.3922,37.3922,3628.4798602493,0
+IWX.US,D,20141226,000000,37.409,37.5347,37.409,37.4753,18988.370789555,0
+IWX.US,D,20141229,000000,37.4585,37.5585,37.4585,37.4843,26644.564366544,0
+IWX.US,D,20141230,000000,37.4011,37.409,37.3418,37.4011,17869.50527276,0
+IWX.US,D,20141231,000000,37.317,37.3922,37.1152,37.1152,11059.28318408,0
+IWX.US,D,20150102,000000,37.1755,37.1755,36.7679,37.0094,9330.9543369976,0
+IWX.US,D,20150105,000000,36.7907,36.7907,36.1752,36.3523,17108.434148869,0
+IWX.US,D,20150106,000000,36.2653,36.3425,35.7419,36.0269,6572.7032120337,0
+IWX.US,D,20150107,000000,36.2029,36.3335,36.1585,36.2277,3935.7383219529,0
+IWX.US,D,20150108,000000,36.6521,36.9648,36.6521,36.8668,10671.167232454,0
+IWX.US,D,20150109,000000,36.7679,36.7679,36.482,36.666,19412.872611645,0
+IWX.US,D,20150112,000000,36.6344,36.6344,36.1752,36.3425,12581.425431861,0
+IWX.US,D,20150113,000000,36.7006,36.7006,35.924,36.1495,6222.9945681211,0
+IWX.US,D,20150114,000000,35.8418,35.8824,35.4511,35.8586,12193.309480236,0
+IWX.US,D,20150115,000000,35.6242,35.9408,35.6162,35.6648,5087.9575533412,0
+IWX.US,D,20150116,000000,35.4579,35.8676,35.4579,35.7914,5147.5899521587,0
+IWX.US,D,20150120,000000,36.1168,36.1168,35.7597,36.0011,23054.491814007,0
+IWX.US,D,20150121,000000,35.924,36.2653,35.8507,36.193,18127.238521886,0
+IWX.US,D,20150122,000000,36.4325,36.7907,36.2129,36.7679,11596.985492062,0
+IWX.US,D,20150123,000000,36.6521,36.7907,36.4246,36.4246,24374.490336983,0
+IWX.US,D,20150126,000000,36.2741,36.5335,36.2741,36.5335,15046.568155858,0
+IWX.US,D,20150127,000000,36.0991,36.2416,35.9071,36.0269,9878.7638312191,0
+IWX.US,D,20150128,000000,36.0179,36.0338,35.3323,35.3827,39929.449960726,0
+IWX.US,D,20150129,000000,35.3827,35.6648,35.1008,35.5935,8821.5521504891,0
+IWX.US,D,20150130,000000,34.4438,35.5351,34.4438,35.4738,4996.992877179,0
+IWX.US,D,20150202,000000,35.1107,35.639,35.0147,35.5935,10887.461017996,0
+IWX.US,D,20150203,000000,36.0011,36.2188,35.9408,36.2129,16135.112113933,0
+IWX.US,D,20150204,000000,36.107,36.2188,36.0011,36.0179,7932.1197613472,0
+IWX.US,D,20150205,000000,36.2653,36.4424,36.2653,36.4325,5742.9032217093,0
+IWX.US,D,20150206,000000,36.5166,36.7253,36.3523,36.3523,14467.426384292,0
+IWX.US,D,20150209,000000,36.2653,36.3603,36.1752,36.2494,9063.113901631,0
+IWX.US,D,20150210,000000,36.3603,36.6076,36.3523,36.575,8032.1809051257,0
+IWX.US,D,20150211,000000,36.4087,36.575,36.2989,36.575,5871.2644869605,0
+IWX.US,D,20150212,000000,36.7996,36.9113,36.6838,36.8936,10360.876614879,0
+IWX.US,D,20150213,000000,37.0261,37.0351,36.8758,37.0261,9756.4668777121,0
+IWX.US,D,20150217,000000,36.9559,37.132,36.9282,37.0845,42078.237755404,0
+IWX.US,D,20150218,000000,37.0261,37.0261,36.9025,36.943,7437.878354199,0
+IWX.US,D,20150219,000000,36.8589,36.9648,36.7907,36.8668,13354.625179241,0
+IWX.US,D,20150220,000000,36.5829,37.0261,36.5829,37.0261,7963.452038692,0
+IWX.US,D,20150223,000000,36.9193,36.9559,36.8501,36.948,22575.411186219,0
+IWX.US,D,20150224,000000,36.9341,37.1844,36.9341,37.1498,39376.586873385,0
+IWX.US,D,20150225,000000,37.1755,37.1755,37.0628,37.0776,8603.2369276997,0
+IWX.US,D,20150226,000000,37.0351,37.0696,36.9025,36.9559,3888.2345466237,0
+IWX.US,D,20150227,000000,36.9737,37.0172,36.8668,36.8758,15807.639279749,0
+IWX.US,D,20150302,000000,36.8501,37.0439,36.8421,37.0439,7674.3865122208,0
+IWX.US,D,20150303,000000,36.9113,36.9559,36.7778,36.8836,7434.846198327,0
+IWX.US,D,20150304,000000,36.6264,36.76,36.5433,36.7085,4797.8813082461,0
+IWX.US,D,20150305,000000,36.7085,36.7778,36.7085,36.7175,18113.08846115,0
+IWX.US,D,20150306,000000,36.6521,36.666,36.2188,36.2188,7078.0625240462,0
+IWX.US,D,20150309,000000,36.3523,36.4513,36.3523,36.4424,3238.3424713757,0
+IWX.US,D,20150310,000000,36.0763,36.0763,35.8002,35.8002,80242.972998583,0
+IWX.US,D,20150311,000000,35.8339,35.9408,35.7597,35.826,15114.286303668,0
+IWX.US,D,20150312,000000,36.1495,36.1495,36.0605,36.0823,3956.9634130574,0
+IWX.US,D,20150313,000000,36.0338,36.0338,35.8082,35.8339,9477.5085374812,0
+IWX.US,D,20150316,000000,36.2188,36.4918,36.1406,36.4513,20390.237521078,0
+IWX.US,D,20150317,000000,36.2366,36.3672,36.1673,36.3088,22788.672815888,0
+IWX.US,D,20150318,000000,36.2277,36.8668,36.1406,36.7253,4314.7578059622,0
+IWX.US,D,20150319,000000,36.6175,36.6571,36.4246,36.477,8155.4885772567,0
+IWX.US,D,20150320,000000,36.6838,36.8936,36.6838,36.8936,3115.0347992447,0
+IWX.US,D,20150323,000000,36.948,36.948,36.8501,36.8758,5997.6043149636,0
+IWX.US,D,20150324,000000,36.6838,36.752,36.4918,36.4998,5878.3395173287,0
+IWX.US,D,20150325,000000,36.566,36.566,36.0723,36.0871,8946.8812598682,0
+IWX.US,D,20150326,000000,36.0298,36.0466,35.7637,35.9794,6801.1256210634,0
+IWX.US,D,20150327,000000,35.9358,35.9547,35.9121,35.921,4530.0408728795,0
+IWX.US,D,20150330,000000,36.199,36.574,36.199,36.4751,6919.3797000743,0
+IWX.US,D,20150331,000000,36.2881,36.3306,36.1802,36.2178,8159.5314517528,0
+IWX.US,D,20150401,000000,36.113,36.2336,35.9121,36.014,8113.0383950476,0
+IWX.US,D,20150402,000000,36.1891,36.1891,36.014,36.1634,4415.8296683647,0
+IWX.US,D,20150406,000000,35.9724,36.481,35.9724,36.382,29940.517799489,0
+IWX.US,D,20150407,000000,36.3999,36.5077,36.3395,36.3395,4451.2048202055,0
+IWX.US,D,20150408,000000,36.3217,36.3999,36.3058,36.3138,11568.685370588,0
+IWX.US,D,20150409,000000,36.3217,36.566,36.3217,36.5582,3685.0801031947,0
+IWX.US,D,20150410,000000,36.6739,36.8846,36.6432,36.8846,140645.53940755,0
+IWX.US,D,20150413,000000,36.8946,36.9123,36.7333,36.752,10497.323629122,0
+IWX.US,D,20150414,000000,36.7996,36.8846,36.7778,36.8342,3697.208726683,0
+IWX.US,D,20150415,000000,37.0281,37.1528,37.0014,37.0855,16255.387630192,0
+IWX.US,D,20150416,000000,37.0014,37.1874,36.9747,37.0855,15185.03660735,0
+IWX.US,D,20150417,000000,36.7679,36.8678,36.5146,36.6511,21948.765639324,0
+IWX.US,D,20150420,000000,36.9658,37.0637,36.9123,37.0014,8443.5433851038,0
+IWX.US,D,20150421,000000,36.9836,37.0924,36.7432,36.7679,6983.0549733878,0
+IWX.US,D,20150422,000000,36.7679,36.9658,36.7679,36.9351,15270.947690392,0
+IWX.US,D,20150423,000000,36.9351,37.1695,36.8599,37.1251,22665.365143758,0
+IWX.US,D,20150424,000000,37.1528,37.1528,36.9836,37.0281,11178.547981715,0
+IWX.US,D,20150427,000000,37.1162,37.1785,36.8599,36.8846,20639.885021212,0
+IWX.US,D,20150428,000000,36.9925,37.1695,36.7837,37.1695,17771.46556623,0
+IWX.US,D,20150429,000000,37.0182,37.2319,36.9925,37.1428,15627.731364673,0
+IWX.US,D,20150430,000000,36.9035,37.135,36.7996,36.7996,4892.8888589044,0
+IWX.US,D,20150501,000000,36.9925,37.1428,36.9569,37.0924,5487.191409831,0
+IWX.US,D,20150504,000000,37.2774,37.3615,37.2696,37.3537,6801.1256210634,0
+IWX.US,D,20150505,000000,37.321,37.321,36.9035,36.9925,5008.1107820432,0
+IWX.US,D,20150506,000000,36.8253,36.9569,36.6254,36.6254,4783.7312475097,0
+IWX.US,D,20150507,000000,36.76,36.9569,36.76,36.8846,8037.2344982458,0
+IWX.US,D,20150508,000000,37.2042,37.3794,37.2042,37.3537,5368.9373308201,0
+IWX.US,D,20150511,000000,37.3031,37.3615,37.1874,37.1874,4057.0245568358,0
+IWX.US,D,20150512,000000,36.8599,37.135,36.8599,37.0796,3567.8367428078,0
+IWX.US,D,20150513,000000,37.2131,37.2131,37.0371,37.0637,6356.4094264924,0
+IWX.US,D,20150514,000000,37.2606,37.3952,37.2517,37.3714,8826.6057436092,0
+IWX.US,D,20150515,000000,37.3952,37.3952,37.2943,37.3952,6771.8147809666,0
+IWX.US,D,20150518,000000,37.4476,37.5455,37.4476,37.5455,11936.586949734,0
+IWX.US,D,20150519,000000,37.5139,37.596,37.505,37.505,5233.5010352008,0
+IWX.US,D,20150520,000000,37.6574,37.6574,37.4971,37.4971,13554.747466798,0
+IWX.US,D,20150521,000000,37.6049,37.6474,37.5723,37.6386,15147.64001826,0
+IWX.US,D,20150522,000000,37.5297,37.5723,37.4723,37.5228,10137.507798969,0
+IWX.US,D,20150526,000000,37.2369,37.2369,37.0103,37.0796,10367.951645247,0
+IWX.US,D,20150527,000000,37.2696,37.412,37.2606,37.3952,8708.3516645983,0
+IWX.US,D,20150528,000000,37.3378,37.3615,37.2131,37.3615,6578.7675237779,0
+IWX.US,D,20150529,000000,37.3131,37.321,37.135,37.2369,379108.42724824,0
+IWX.US,D,20150601,000000,37.2042,37.3457,37.1428,37.3298,2760.2725622119,0
+IWX.US,D,20150602,000000,37.0459,37.2774,37.0459,37.1695,5472.0306304707,0
+IWX.US,D,20150603,000000,37.3952,37.4041,37.2696,37.2943,10974.382819662,0
+IWX.US,D,20150604,000000,37.1162,37.1874,36.944,36.9658,6919.3797000743,0
+IWX.US,D,20150605,000000,36.9925,37.1428,36.9123,36.9836,13837.748681525,0
+IWX.US,D,20150608,000000,36.9123,36.9123,36.7996,36.7996,9304.675652773,0
+IWX.US,D,20150609,000000,36.7679,36.949,36.7333,36.8758,6294.7555904269,0
+IWX.US,D,20150610,000000,37.2042,37.3457,37.2042,37.3131,22650.204364397,0
+IWX.US,D,20150611,000000,37.3714,37.4546,37.3714,37.4377,9259.1933146918,0
+IWX.US,D,20150612,000000,37.1963,37.2517,37.0706,37.0796,18133.30283363,0
+IWX.US,D,20150615,000000,36.7907,36.9836,36.7907,36.949,3819.50568019,0
+IWX.US,D,20150616,000000,37.0548,37.1963,37.0548,37.1785,7277.1740929791,0
+IWX.US,D,20150617,000000,37.2606,37.3457,37.0706,37.2696,17059.919654916,0
+IWX.US,D,20150618,000000,37.3794,37.6129,37.3794,37.5228,11691.99304272,0
+IWX.US,D,20150619,000000,37.5396,37.5396,37.3457,37.3457,8946.8812598682,0
+IWX.US,D,20150622,000000,37.5545,37.6217,37.5139,37.5297,18014.038035996,0
+IWX.US,D,20150623,000000,37.5881,37.596,37.5228,37.5455,9289.5148734126,0
+IWX.US,D,20150624,000000,37.4723,37.4723,37.3031,37.3031,14314.807872065,0
+IWX.US,D,20150625,000000,37.3298,37.3952,37.1528,37.1617,8350.5572716935,0
+IWX.US,D,20150626,000000,37.2606,37.2606,37.0855,37.1963,47838.323193721,0
+IWX.US,D,20150629,000000,36.9292,36.9292,36.5146,36.5146,20996.668695493,0
+IWX.US,D,20150630,000000,36.7432,36.7432,36.4157,36.6165,14631.162801384,0
+IWX.US,D,20150701,000000,36.7837,36.7837,36.5917,36.5917,3099.8740198843,0
+IWX.US,D,20150702,000000,36.8055,36.8243,36.6501,36.7075,8397.0503283986,0
+IWX.US,D,20150706,000000,36.4938,36.571,36.3939,36.3939,5912.7039505455,0
+IWX.US,D,20150707,000000,36.1911,36.7412,36.0387,36.7155,7801.737058848,0
+IWX.US,D,20150708,000000,36.3533,36.4354,36.1565,36.1812,3784.1305283491,0
+IWX.US,D,20150709,000000,36.6234,36.6234,36.2416,36.2741,6856.7151453847,0
+IWX.US,D,20150710,000000,36.571,36.6403,36.4849,36.6403,152876.24547688,0
+IWX.US,D,20150713,000000,36.8946,36.944,36.8846,36.944,4257.1468443928,0
+IWX.US,D,20150714,000000,37.038,37.1637,36.944,37.1637,5461.9234442304,0
+IWX.US,D,20150715,000000,37.1815,37.1982,37.0469,37.1448,9627.0948938369,0
+IWX.US,D,20150716,000000,37.315,37.3764,37.3071,37.3764,6504.9850642241,0
+IWX.US,D,20150717,000000,37.1815,37.2725,37.1815,37.2725,7925.044730979,0
+IWX.US,D,20150720,000000,37.2725,37.2725,37.1894,37.2329,4493.6550024146,0
+IWX.US,D,20150721,000000,37.1637,37.1725,36.9845,37.0558,2128.5734221964,0
+IWX.US,D,20150722,000000,37.0192,37.0647,36.9845,36.9935,3427.3468540683,0
+IWX.US,D,20150723,000000,36.9845,37.0558,36.7986,36.8154,41853.85822087,0
+IWX.US,D,20150724,000000,36.7501,36.7501,36.3761,36.3939,13950.949167416,0
+IWX.US,D,20150727,000000,36.2494,36.2989,36.0813,36.201,4965.6605998342,0
+IWX.US,D,20150728,000000,36.3612,36.7412,36.3612,36.6808,6504.9850642241,0
+IWX.US,D,20150729,000000,36.7075,37.0291,36.7075,37.0291,2955.3412566487,0
+IWX.US,D,20150730,000000,36.9757,37.0112,36.8668,37.0024,9339.0400859898,0
+IWX.US,D,20150731,000000,36.9203,36.9757,36.7313,36.7313,49774.860077353,0
+IWX.US,D,20150803,000000,36.7155,36.7155,36.4711,36.5186,4665.4771684988,0
+IWX.US,D,20150804,000000,36.6501,36.6501,36.4621,36.5383,8157.5100145047,0
+IWX.US,D,20150805,000000,36.8332,36.8501,36.6403,36.6621,3427.3468540683,0
+IWX.US,D,20150806,000000,36.6304,36.6304,36.3939,36.4621,4174.2679172227,0
+IWX.US,D,20150807,000000,36.4621,36.4621,36.2188,36.2989,8983.2671303331,0
+IWX.US,D,20150810,000000,36.5383,36.8501,36.5383,36.8501,5793.4391529106,0
+IWX.US,D,20150811,000000,36.4938,36.5038,36.3533,36.5038,4968.6927557063,0
+IWX.US,D,20150812,000000,36.1812,36.5383,36.0051,36.5116,10642.867110982,0
+IWX.US,D,20150813,000000,36.5038,36.5957,36.4354,36.4938,6737.4503477498,0
+IWX.US,D,20150814,000000,36.5038,36.5957,36.4711,36.5957,5676.1957925237,0
+IWX.US,D,20150817,000000,36.4354,36.7313,36.4266,36.6808,4728.1417231883,0
+IWX.US,D,20150818,000000,36.5957,36.6501,36.5957,36.6501,2603.6111754881,0
+IWX.US,D,20150819,000000,36.2741,36.4711,36.104,36.3088,2839.1086148859,0
+IWX.US,D,20150820,000000,35.8933,35.9111,35.5143,35.5143,11471.656382682,0
+IWX.US,D,20150821,000000,35.0928,35.2165,34.517,34.5843,26603.124902959,0
+IWX.US,D,20150824,000000,33.8986,34.0758,29.8391,33.0696,43229.446268168,0
+IWX.US,D,20150825,000000,34.3231,34.3231,32.6491,32.6798,15366.965959675,0
+IWX.US,D,20150826,000000,33.2298,33.5019,32.6569,33.5019,6737.4503477498,0
+IWX.US,D,20150827,000000,34.0273,34.517,34.0174,34.5081,7446.9748218153,0
+IWX.US,D,20150828,000000,34.4498,34.61,34.3785,34.5477,19035.874564885,0
+IWX.US,D,20150831,000000,34.3706,34.4903,34.1381,34.425,10522.591594723,0
+IWX.US,D,20150901,000000,33.6454,33.678,33.0923,33.2981,21282.702066091,0
+IWX.US,D,20150902,000000,33.8047,33.8047,33.4594,33.7977,7213.4988196655,0
+IWX.US,D,20150903,000000,34.0668,34.2529,33.8986,33.9165,5793.4391529106,0
+IWX.US,D,20150904,000000,33.5168,33.5168,33.1972,33.3159,11704.121666208,0
+IWX.US,D,20150908,000000,33.9422,34.1717,33.8403,34.1717,8983.2671303331,0
+IWX.US,D,20150909,000000,34.4903,34.4903,33.6543,33.6543,4845.3850835752,0
+IWX.US,D,20150910,000000,33.6029,34.0174,33.6029,33.7977,45629.903000226,0
+IWX.US,D,20150911,000000,33.7295,33.7977,33.6117,33.7977,86194.084256841,0
+IWX.US,D,20150914,000000,33.8482,33.8482,33.6612,33.6869,15963.289947849,0
+IWX.US,D,20150915,000000,33.8561,34.2271,33.8482,34.2104,17970.577135162,0
+IWX.US,D,20150916,000000,34.3458,34.5477,34.3231,34.5477,7213.4988196655,0
+IWX.US,D,20150917,000000,34.5081,34.8524,34.2706,34.3864,9688.7487299024,0
+IWX.US,D,20150918,000000,33.8324,33.9659,33.6029,33.6029,2716.8116613789,0
+IWX.US,D,20150921,000000,33.8482,33.9996,33.7295,33.8244,7801.737058848,0
+IWX.US,D,20150922,000000,33.4504,33.4504,33.307,33.3664,5437.6661972538,0
+IWX.US,D,20150923,000000,33.5019,33.5019,33.307,33.3901,6989.119285132,0
+IWX.US,D,20150924,000000,32.9844,33.3594,32.9172,33.3594,9274.3540940522,0
+IWX.US,D,20150925,000000,33.6067,33.6741,33.4811,33.4811,2821.9263982774,0
+IWX.US,D,20150928,000000,33.1992,33.1992,32.656,32.74,16214.958885231,0
+IWX.US,D,20150929,000000,32.7648,32.8143,32.6026,32.8064,10812.667839818,0
+IWX.US,D,20150930,000000,33.2318,33.3357,33.0112,33.2496,28671.055207713,0
+IWX.US,D,20151001,000000,33.4099,33.4376,33.121,33.4099,4231.8788787921,0
+IWX.US,D,20151002,000000,32.9597,33.8116,32.9518,33.8116,17978.662884154,0
+IWX.US,D,20151005,000000,34.2182,34.6466,34.2182,34.6377,1806.1541811324,0
+IWX.US,D,20151006,000000,34.6634,34.7387,34.6199,34.6377,8341.4608040773,0
+IWX.US,D,20151007,000000,34.9949,34.9949,34.6872,34.9514,17977.65216553,0
+IWX.US,D,20151008,000000,34.9019,35.3105,34.9019,35.3016,3759.8732813725,0
+IWX.US,D,20151009,000000,35.4184,35.4184,35.1146,35.173,4583.6089599528,0
+IWX.US,D,20151012,000000,35.2136,35.2136,35.1146,35.2057,2521.7429669421,0
+IWX.US,D,20151013,000000,34.9949,35.1215,34.9781,35.0019,5637.7884848107,0
+IWX.US,D,20151014,000000,34.9949,35.0354,34.8069,34.8069,6931.5083235626,0
+IWX.US,D,20151015,000000,34.985,35.4094,34.985,35.4035,11749.60400429,0
+IWX.US,D,20151016,000000,35.5747,35.6084,35.4184,35.5836,9162.1643267855,0
+IWX.US,D,20151019,000000,35.4461,35.5035,35.3946,35.4876,4627.0698607859,0
+IWX.US,D,20151020,000000,35.5925,35.5925,35.4619,35.4876,5637.7884848107,0
+IWX.US,D,20151021,000000,35.5223,35.5836,35.3946,35.5312,2701.6508820185,0
+IWX.US,D,20151022,000000,35.4094,35.9031,35.4094,35.8804,8226.2388809384,0
+IWX.US,D,20151023,000000,36.1693,36.3038,36.1178,36.2386,8108.9955205515,0
+IWX.US,D,20151026,000000,36.108,36.108,35.9992,35.9992,6462.534882015,0
+IWX.US,D,20151027,000000,35.8379,35.9823,35.8022,35.8804,7757.2654393909,0
+IWX.US,D,20151028,000000,35.9467,36.3128,35.9467,36.295,7165.9950443363,0
+IWX.US,D,20151029,000000,36.3732,36.4671,36.2386,36.3484,19974.832166604,0
+IWX.US,D,20151030,000000,36.4077,36.4077,36.2307,36.2307,3173.6564794381,0
+IWX.US,D,20151102,000000,36.3573,36.6601,36.3573,36.6601,30067.868346116,0
+IWX.US,D,20151103,000000,36.6205,36.949,36.577,36.8748,6938.5833539307,0
+IWX.US,D,20151104,000000,36.8322,36.8322,36.6027,36.7066,13535.543812941,0
+IWX.US,D,20151105,000000,36.6373,36.6551,36.4998,36.5542,5524.5879989199,0
+IWX.US,D,20151106,000000,36.5947,36.6689,36.3732,36.6689,11046.143841968,0
+IWX.US,D,20151109,000000,36.5947,36.5947,36.195,36.3732,10635.792080614,0
+IWX.US,D,20151110,000000,36.2386,36.4671,36.2217,36.3999,7519.746562745,0
+IWX.US,D,20151111,000000,36.3296,36.4077,36.2524,36.2524,6228.0481612413,0
+IWX.US,D,20151112,000000,36.008,36.008,35.7103,35.7103,5876.3180800806,0
+IWX.US,D,20151113,000000,35.5035,35.5569,35.4461,35.4461,13279.832001063,0
+IWX.US,D,20151116,000000,35.3709,35.9744,35.3709,35.9655,8341.4608040773,0
+IWX.US,D,20151117,000000,35.9823,36.0991,35.8537,35.9131,4583.6089599528,0
+IWX.US,D,20151118,000000,36.1178,36.3732,36.0823,36.3732,4231.8788787921,0
+IWX.US,D,20151119,000000,36.4315,36.4315,36.2603,36.3385,5404.312482661,0
+IWX.US,D,20151120,000000,36.5354,36.5453,36.3385,36.4077,12104.366241321,0
+IWX.US,D,20151123,000000,36.3732,36.4236,36.2217,36.2791,8226.2388809384,0
+IWX.US,D,20151124,000000,36.0674,36.5166,36.0674,36.4077,11867.8580833,0
+IWX.US,D,20151125,000000,36.3573,36.4167,36.3038,36.3484,13515.329440461,0
+IWX.US,D,20151127,000000,36.3038,36.4077,36.3038,36.4077,1176.476478365,0
+IWX.US,D,20151130,000000,36.3999,36.4592,36.2871,36.295,5756.0425638216,0
+IWX.US,D,20151201,000000,36.5166,36.6878,36.4414,36.6878,12347.949429712,0
+IWX.US,D,20151202,000000,36.6472,36.6601,36.1693,36.195,7953.3448524517,0
+IWX.US,D,20151203,000000,36.3296,36.3296,35.6311,35.6934,6687.9251351726,0
+IWX.US,D,20151204,000000,35.733,36.3732,35.733,36.3207,4348.111520555,0
+IWX.US,D,20151207,000000,36.0763,36.0763,35.8953,35.9992,3877.1166417594,0
+IWX.US,D,20151208,000000,35.6934,35.8705,35.6152,35.6311,11341.273680183,0
+IWX.US,D,20151209,000000,35.6084,35.9823,35.3343,35.5035,6701.0644772849,0
+IWX.US,D,20151210,000000,35.5223,35.8953,35.5223,35.5994,2821.9263982774,0
+IWX.US,D,20151211,000000,35.1889,35.2224,34.893,34.893,10812.667839818,0
+IWX.US,D,20151214,000000,35.0019,35.0978,34.6377,35.0978,23984.35294811,0
+IWX.US,D,20151215,000000,35.362,35.8191,35.362,35.7528,7403.5139209822,0
+IWX.US,D,20151216,000000,35.9378,36.1693,35.7023,36.1693,8341.4608040773,0
+IWX.US,D,20151217,000000,35.922,35.9655,35.6845,35.7429,5876.3180800806,0
+IWX.US,D,20151218,000000,35.4461,35.4461,34.9019,34.9019,9984.8892867417,0
+IWX.US,D,20151221,000000,35.0978,35.2057,34.9514,35.1819,11517.138720764,0
+IWX.US,D,20151222,000000,35.3847,35.6152,35.1819,35.54,8690.1587293658,0
+IWX.US,D,20151223,000000,35.8112,36.0901,35.8112,36.0901,22090.266246687,0
+IWX.US,D,20151224,000000,35.9705,36.0654,35.9388,36.0654,7540.9716538496,0
+IWX.US,D,20151228,000000,35.8686,35.8686,35.6686,35.7805,24833.356592291,0
+IWX.US,D,20151229,000000,36.0733,36.2376,36.0536,36.2029,56634.60737861,0
+IWX.US,D,20151230,000000,36.0733,36.1158,36.0239,36.0387,24426.036986809,0
+IWX.US,D,20151231,000000,35.7211,35.8596,35.6964,35.7488,16148.251456045,0
+IWX.US,D,20160104,000000,34.984,35.0602,34.7723,35.0602,13223.231758118,0
+IWX.US,D,20160105,000000,35.2234,35.3026,34.989,35.2234,20546.898907802,0
+IWX.US,D,20160106,000000,34.7891,34.9335,34.5547,34.6991,30140.640087046,0
+IWX.US,D,20160107,000000,34.0589,34.4873,33.8611,33.9946,27756.354852971,0
+IWX.US,D,20160108,000000,34.1727,34.1727,33.4693,33.4693,38071.749129769,0
+IWX.US,D,20160111,000000,33.6048,33.6048,33.1834,33.5791,8630.5263305484,0
+IWX.US,D,20160112,000000,33.768,33.9056,33.3317,33.7492,9473.4656629851,0
+IWX.US,D,20160113,000000,33.9026,33.9026,33.0131,33.0131,13370.796677225,0
+IWX.US,D,20160114,000000,33.1408,33.8027,33.1408,33.5959,10558.977465188,0
+IWX.US,D,20160115,000000,32.8696,32.9459,32.4759,32.8074,41706.293301763,0
+IWX.US,D,20160119,000000,33.1932,33.1932,32.5837,32.9192,31861.89390376,0
+IWX.US,D,20160120,000000,32.1217,32.4759,31.5667,32.1929,29637.302212282,0
+IWX.US,D,20160121,000000,32.2612,32.7055,32.096,32.4224,18572.965435081,0
+IWX.US,D,20160122,000000,32.9528,33.0131,32.741,32.9795,17662.307954834,0
+IWX.US,D,20160125,000000,32.8321,32.8321,32.3889,32.3889,8417.2647008791,0
+IWX.US,D,20160126,000000,32.551,32.9894,32.551,32.936,22106.437744672,0
+IWX.US,D,20160127,000000,32.8786,33.2961,32.7332,32.8004,15094.071931188,0
+IWX.US,D,20160128,000000,33.0596,33.0596,32.6886,32.9785,6401.8917645735,0
+IWX.US,D,20160129,000000,33.1685,33.777,33.1685,33.777,5831.8464606235,0
+IWX.US,D,20160201,000000,33.5038,33.7423,33.4504,33.7423,10008.135815094,0
+IWX.US,D,20160202,000000,33.1685,33.1685,32.9459,32.9607,10049.575278679,0
+IWX.US,D,20160203,000000,32.7609,33.2704,32.3957,33.2031,6382.6881107171,0
+IWX.US,D,20160204,000000,33.1595,33.3832,33.1507,33.3832,3543.5794958312,0
+IWX.US,D,20160205,000000,33.2318,33.314,32.8826,32.936,22876.605336179,0
+IWX.US,D,20160208,000000,32.6184,32.7322,32.2691,32.6659,18513.333036263,0
+IWX.US,D,20160209,000000,32.2187,32.7915,32.2187,32.6283,15279.033439384,0
+IWX.US,D,20160210,000000,32.7915,32.8696,32.6471,32.6708,14716.063165802,0
+IWX.US,D,20160211,000000,31.9268,32.0465,31.6586,32.001,13753.85903573,0
+IWX.US,D,20160212,000000,32.2691,32.7193,32.2691,32.7193,183462.61247712,0
+IWX.US,D,20160216,000000,33.0893,33.2368,32.9459,33.1655,8475.8863810726,0
+IWX.US,D,20160217,000000,33.5038,33.7937,33.5038,33.7205,10991.56503627,0
+IWX.US,D,20160218,000000,33.7215,33.7423,33.5959,33.6493,21169.5015802,0
+IWX.US,D,20160219,000000,33.4594,33.5425,33.4109,33.499,15651.988611649,0
+IWX.US,D,20160222,000000,33.8611,34.0589,33.8611,33.9907,11270.523376501,0
+IWX.US,D,20160223,000000,33.8779,33.8779,33.5781,33.5959,8575.947524851,0
+IWX.US,D,20160224,000000,33.2031,33.5455,33.0824,33.5455,14844.424431053,0
+IWX.US,D,20160225,000000,33.6404,33.959,33.6404,33.957,9745.3489728478,0
+IWX.US,D,20160226,000000,34.2736,34.334,33.9946,34.0589,17814.926467062,0
+IWX.US,D,20160229,000000,34.0214,34.1628,33.7909,33.8205,38746.909170617,0
+IWX.US,D,20160301,000000,34.0589,34.4715,34.0589,34.4537,10386.144580479,0
+IWX.US,D,20160302,000000,34.525,34.6615,34.4715,34.6615,12189.26660574,0
+IWX.US,D,20160303,000000,34.6259,34.8376,34.6259,34.8129,7751.2011276467,0
+IWX.US,D,20160304,000000,34.8436,35.1443,34.8436,35.1126,2715.8009427548,0
+IWX.US,D,20160307,000000,34.8139,35.2581,34.8139,35.2047,14313.79715344,0
+IWX.US,D,20160308,000000,35.0276,35.0276,34.8217,34.9494,10381.09098736,0
+IWX.US,D,20160309,000000,34.9939,35.1146,34.8455,34.9177,31563.731909673,0
+IWX.US,D,20160310,000000,35.0602,35.2136,34.6179,34.9177,20763.192693343,0
+IWX.US,D,20160311,000000,35.3006,35.4806,35.3006,35.4806,5731.785316845,0
+IWX.US,D,20160314,000000,35.4896,35.4896,35.3313,35.4826,4964.6498812102,0
+IWX.US,D,20160315,000000,35.2324,35.3026,35.1215,35.266,19077.314028469,0
+IWX.US,D,20160316,000000,35.2413,35.4798,35.2413,35.4035,9933.3426369164,0
+IWX.US,D,20160317,000000,35.4243,35.8686,35.4243,35.8329,13880.198863734,0
+IWX.US,D,20160318,000000,35.8764,36.0011,35.8764,35.9121,10934.964793325,0
+IWX.US,D,20160321,000000,35.926,36.0536,35.8686,36.0051,8301.0320591163,0
+IWX.US,D,20160322,000000,35.8062,36.0813,35.7785,35.9527,9812.0564020335,0
+IWX.US,D,20160323,000000,35.8606,35.8606,35.6331,35.6459,6139.1049223271,0
+IWX.US,D,20160324,000000,35.4371,35.6094,35.3768,35.6094,12428.806919634,0
+IWX.US,D,20160328,000000,35.5767,35.6885,35.5331,35.6361,8219.1638505703,0
+IWX.US,D,20160329,000000,35.5668,35.7904,35.4282,35.7805,18344.543026051,0
+IWX.US,D,20160330,000000,36.0071,36.1188,35.919,36.012,13074.656120385,0
+IWX.US,D,20160331,000000,36.0496,36.0496,35.7992,35.9012,19631.187834435,0
+IWX.US,D,20160401,000000,35.5935,36.0318,35.5935,35.9982,88065.935148535,0
+IWX.US,D,20160404,000000,35.9556,35.9635,35.8161,35.8161,333204.6195009,0
+IWX.US,D,20160405,000000,35.5856,35.6251,35.4738,35.4738,4644.2520773943,0
+IWX.US,D,20160406,000000,35.4619,35.8725,35.4619,35.8725,19233.975415193,0
+IWX.US,D,20160407,000000,35.6331,35.6331,35.3243,35.3847,20686.378077917,0
+IWX.US,D,20160408,000000,35.6409,35.8072,35.5856,35.5935,14523.015908613,0
+IWX.US,D,20160411,000000,35.7478,35.8606,35.6409,35.7063,10716.649570536,0
+IWX.US,D,20160412,000000,35.5935,35.9635,35.5935,35.9012,18547.697469481,0
+IWX.US,D,20160413,000000,36.109,36.3771,36.109,36.3325,98250.946722834,0
+IWX.US,D,20160414,000000,36.4029,36.5057,36.3325,36.4286,18810.484311727,0
+IWX.US,D,20160415,000000,36.4553,36.4553,36.2544,36.3048,16932.569108289,0
+IWX.US,D,20160418,000000,36.2741,36.574,36.2741,36.5423,11771.839814017,0
+IWX.US,D,20160419,000000,36.7175,36.9183,36.7175,36.8421,8430.4040429915,0
+IWX.US,D,20160420,000000,36.8154,37.1468,36.8154,37.1419,20503.438006968,0
+IWX.US,D,20160421,000000,37.0291,37.0291,36.7738,36.7738,8565.8403386108,0
+IWX.US,D,20160422,000000,36.8599,36.9964,36.8055,36.945,5306.2727761306,0
+IWX.US,D,20160425,000000,36.8501,36.8501,36.6531,36.8154,5022.2608427796,0
+IWX.US,D,20160426,000000,36.9687,36.9687,36.8678,36.951,7448.9962590633,0
+IWX.US,D,20160427,000000,37.0934,37.2725,37.0271,37.2319,5693.3780091321,0
+IWX.US,D,20160428,000000,36.945,37.134,36.7738,36.8055,6947.679821547,0
+IWX.US,D,20160429,000000,36.7481,36.7481,36.3682,36.566,12677.443701144,0
+IWX.US,D,20160502,000000,36.6185,36.8421,36.6185,36.8243,7830.0371803207,0
+IWX.US,D,20160503,000000,36.5917,36.5917,36.2673,36.4206,8359.6537393097,0
+IWX.US,D,20160504,000000,36.2159,36.2227,36.0813,36.1426,10840.96796129,0
+IWX.US,D,20160505,000000,36.2633,36.2633,36.0585,36.0753,6115.8583939745,0
+IWX.US,D,20160506,000000,35.9547,36.2484,35.9547,36.2178,13702.312385905,0
+IWX.US,D,20160509,000000,36.2059,36.2059,36.0763,36.2059,2625.8469852166,0
+IWX.US,D,20160510,000000,36.4869,36.5917,36.478,36.5908,11341.273680183,0
+IWX.US,D,20160511,000000,36.5997,36.7056,36.4523,36.4958,12470.246383219,0
+IWX.US,D,20160512,000000,36.4117,36.5325,36.4117,36.5325,4707.9273507079,0
+IWX.US,D,20160513,000000,36.4631,36.4631,36.0397,36.1258,9437.0797925202,0
+IWX.US,D,20160516,000000,36.0318,36.4641,36.0318,36.4296,9281.4291244204,0
+IWX.US,D,20160517,000000,36.3732,36.3732,36.0863,36.0991,7725.9331620461,0
+IWX.US,D,20160518,000000,36.0159,36.4721,36.0159,36.1347,8982.256411709,0
+IWX.US,D,20160519,000000,36.0436,36.2079,35.9447,36.2079,12900.812517054,0
+IWX.US,D,20160520,000000,36.4364,36.4958,36.3316,36.4117,8087.770429447,0
+IWX.US,D,20160523,000000,36.4039,36.4276,36.3237,36.4117,5568.048899753,0
+IWX.US,D,20160524,000000,36.6868,36.8154,36.6868,36.8045,10397.262485344,0
+IWX.US,D,20160525,000000,36.8758,37.1963,36.8758,37.1785,17597.621962897,0
+IWX.US,D,20160526,000000,37.1607,37.1607,37.0321,37.0409,12160.966484267,0
+IWX.US,D,20160527,000000,37.0064,37.1518,37.0064,37.1419,5576.1346487452,0
+IWX.US,D,20160531,000000,37.2725,37.2814,36.9787,37.1607,25514.580944884,0
+IWX.US,D,20160601,000000,36.8876,37.1695,36.8876,37.139,11954.779884966,0
+IWX.US,D,20160602,000000,37.0509,37.2547,37.0509,37.2547,7682.472261213,0
+IWX.US,D,20160603,000000,37.0993,37.1518,36.8955,37.1241,8765.9626261677,0
+IWX.US,D,20160606,000000,37.3338,37.4536,37.3338,37.4061,6968.9049126515,0
+IWX.US,D,20160607,000000,37.4941,37.5822,37.4753,37.4803,13185.835169028,0
+IWX.US,D,20160608,000000,37.5465,37.5663,37.4981,37.5278,7275.152655731,0
+IWX.US,D,20160609,000000,37.3595,37.4881,37.3071,37.4604,13177.749420036,0
+IWX.US,D,20160610,000000,37.0983,37.2547,36.9787,37.1419,6529.2423112007,0
+IWX.US,D,20160613,000000,37.134,37.134,36.949,37.0064,13265.681940327,0
+IWX.US,D,20160614,000000,36.6264,36.757,36.5997,36.7392,6726.3324428855,0
+IWX.US,D,20160615,000000,36.9163,36.9163,36.6531,36.6531,3732.5838785239,0
+IWX.US,D,20160616,000000,36.3771,36.7481,36.2643,36.7481,9382.5009868229,0
+IWX.US,D,20160617,000000,36.7729,36.8094,36.6492,36.7986,5270.8976242897,0
+IWX.US,D,20160620,000000,37.1785,37.224,37.1003,37.1687,3237.3317527517,0
+IWX.US,D,20160621,000000,37.0845,37.2141,36.9875,37.1607,5804.5570577748,0
+IWX.US,D,20160622,000000,37.2676,37.315,37.0776,37.1162,13571.929683406,0
+IWX.US,D,20160623,000000,37.4951,37.6267,37.4357,37.6267,7060.8803074378,0
+IWX.US,D,20160624,000000,36.2326,36.8501,36.1693,36.2386,34196.653925258,0
+IWX.US,D,20160627,000000,35.8923,35.8923,35.3847,35.6044,24395.715428088,0
+IWX.US,D,20160628,000000,35.9635,36.1693,35.8299,36.1426,6962.8406009073,0
+IWX.US,D,20160629,000000,36.4364,36.8758,36.4364,36.8599,4573.5017737125,0
+IWX.US,D,20160630,000000,36.945,37.3803,36.945,37.3803,10045.532404183,0
+IWX.US,D,20160701,000000,37.4516,37.5317,37.3595,37.4219,11328.134338071,0
+IWX.US,D,20160705,000000,37.3338,37.3338,36.9875,37.1241,5113.2255189418,0
+IWX.US,D,20160706,000000,36.9767,37.326,36.9292,37.326,4101.4961762929,0
+IWX.US,D,20160707,000000,37.3338,37.5288,37.1122,37.2141,6929.4868863145,0
+IWX.US,D,20160708,000000,37.4901,37.7484,37.4901,37.7168,7136.6842042396,0
+IWX.US,D,20160711,000000,37.881,37.9937,37.881,37.9156,5937.9719161461,0
+IWX.US,D,20160712,000000,38.0531,38.2451,38.0531,38.2381,2561.160993279,0
+IWX.US,D,20160713,000000,38.2787,38.2787,38.0936,38.2451,7331.7528986764,0
+IWX.US,D,20160714,000000,38.5063,38.5745,38.3905,38.5251,4915.124668633,0
+IWX.US,D,20160715,000000,38.5063,38.5063,38.349,38.4094,10823.785744682,0
+IWX.US,D,20160718,000000,38.4696,38.538,38.3767,38.5221,8115.0598322957,0
+IWX.US,D,20160719,000000,38.4044,38.4618,38.3767,38.4152,6781.9219672069,0
+IWX.US,D,20160720,000000,38.4459,38.5815,38.4459,38.5142,6118.8905498466,0
+IWX.US,D,20160721,000000,38.538,38.538,38.3242,38.3588,4891.8781402804,0
+IWX.US,D,20160722,000000,38.3915,38.4855,38.3915,38.4776,8884.2167051786,0
+IWX.US,D,20160725,000000,38.4973,38.4973,38.2668,38.3272,3815.4628056939,0
+IWX.US,D,20160726,000000,38.3915,38.3915,38.2609,38.3687,7489.4250040243,0
+IWX.US,D,20160727,000000,38.4182,38.4182,38.2164,38.3005,2190.2272582619,0
+IWX.US,D,20160728,000000,38.1115,38.2539,38.0482,38.2272,4926.2425734972,0
+IWX.US,D,20160729,000000,38.1155,38.3311,38.1155,38.2649,8444.5541037278,0
+IWX.US,D,20160801,000000,38.2451,38.3044,38.0561,38.0709,7460.1141639276,0
+IWX.US,D,20160802,000000,37.7325,37.8107,37.7325,37.8107,6923.4225745704,0
+IWX.US,D,20160803,000000,38.0175,38.0175,37.964,37.964,4860.5458629356,0
+IWX.US,D,20160804,000000,38.0541,38.1036,38.0294,38.0452,4552.276682608,0
+IWX.US,D,20160805,000000,38.3242,38.4973,38.3242,38.4657,6152.2442644394,0
+IWX.US,D,20160808,000000,38.6092,38.6092,38.5063,38.5151,5756.0425638216,0
+IWX.US,D,20160809,000000,38.5815,38.5815,38.5151,38.5617,1954.7298188641,0
+IWX.US,D,20160810,000000,38.5468,38.5657,38.3677,38.4094,4046.9173705956,0
+IWX.US,D,20160811,000000,38.4894,38.6547,38.4894,38.6507,7983.6664111725,0
+IWX.US,D,20160812,000000,38.5657,38.6092,38.4973,38.5597,8601.2154904517,0
+IWX.US,D,20160815,000000,38.809,38.809,38.6834,38.6834,7377.2352367575,0
+IWX.US,D,20160816,000000,38.5815,38.6626,38.5785,38.6626,9288.5041547886,0
+IWX.US,D,20160817,000000,38.539,38.6873,38.4618,38.6804,10822.775026058,0
+IWX.US,D,20160818,000000,38.7724,38.7724,38.6725,38.7675,6763.7290319744,0
+IWX.US,D,20160819,000000,38.5567,38.7388,38.5567,38.7131,9545.2266852909,0
+IWX.US,D,20160822,000000,38.722,38.722,38.5755,38.6359,4049.9495264677,0
+IWX.US,D,20160823,000000,38.7031,38.7724,38.6953,38.7031,9939.4069486606,0
+IWX.US,D,20160824,000000,38.6458,38.7031,38.6002,38.6171,6644.4642343395,0
+IWX.US,D,20160825,000000,38.5904,38.5904,38.5003,38.531,6077.4510862616,0
+IWX.US,D,20160826,000000,38.7388,38.7388,38.35,38.4341,21299.884282701,0
+IWX.US,D,20160829,000000,38.5815,38.8387,38.5815,38.809,20115.322055343,0
+IWX.US,D,20160830,000000,38.806,38.8862,38.7497,38.809,6712.1823821492,0
+IWX.US,D,20160831,000000,38.7565,38.7565,38.5557,38.6409,4819.1063993506,0
+IWX.US,D,20160901,000000,38.6953,38.7131,38.4973,38.7131,3466.7648804053,0
+IWX.US,D,20160902,000000,38.9565,38.9565,38.7982,38.8941,5749.9782520775,0
+IWX.US,D,20160906,000000,38.9842,38.9842,38.8704,38.9119,4771.6026240214,0
+IWX.US,D,20160907,000000,38.9465,38.9465,38.8773,38.903,9389.5760171911,0
+IWX.US,D,20160908,000000,38.9119,39.0177,38.8575,39.0177,8845.8093974657,0
+IWX.US,D,20160909,000000,38.7031,38.7031,38.2015,38.2015,17218.602478887,0
+IWX.US,D,20160912,000000,37.9325,38.6913,37.9156,38.6002,17369.199553868,0
+IWX.US,D,20160913,000000,38.3845,38.3845,37.9225,38.0284,8366.7287696779,0
+IWX.US,D,20160914,000000,38.1066,38.2015,37.8454,37.9423,18649.780050507,0
+IWX.US,D,20160915,000000,38.1758,38.3598,38.1402,38.2787,12621.854176822,0
+IWX.US,D,20160916,000000,38.1253,38.1253,37.9413,38.0353,8075.6418059587,0
+IWX.US,D,20160919,000000,38.1155,38.2876,38.0621,38.0621,3564.8045869357,0
+IWX.US,D,20160920,000000,38.2282,38.2282,38.0442,38.0442,22143.834333761,0
+IWX.US,D,20160921,000000,38.1797,38.4341,38.1125,38.4341,9737.2632238556,0
+IWX.US,D,20160922,000000,38.6359,38.6873,38.5063,38.6409,32395.553337245,0
+IWX.US,D,20160923,000000,38.4796,38.5231,38.3598,38.3845,4727.1310045643,0
+IWX.US,D,20160926,000000,38.1105,38.151,37.9859,38.0027,9610.9233958525,0
+IWX.US,D,20160927,000000,38.2658,38.2658,38.1788,38.1788,7499.5321902645,0
+IWX.US,D,20160928,000000,38.3103,38.528,38.1105,38.528,6068.3546186453,0
+IWX.US,D,20160929,000000,38.4855,38.5637,38.2144,38.2144,2771.3904670762,0
+IWX.US,D,20160930,000000,38.3549,38.6576,38.3549,38.5538,13829.662932533,0
+IWX.US,D,20161003,000000,38.4399,38.4924,38.3272,38.4301,8936.7740736279,0
+IWX.US,D,20161004,000000,38.5053,38.5053,38.1877,38.2748,6209.8552260088,0
+IWX.US,D,20161005,000000,38.5755,38.6329,38.5715,38.5715,11266.480502005,0
+IWX.US,D,20161006,000000,38.4924,38.5715,38.4924,38.5715,3150.4099510855,0
+IWX.US,D,20161007,000000,38.4973,38.5884,38.3885,38.5637,5013.1643751634,0
+IWX.US,D,20161010,000000,38.7477,38.7793,38.6973,38.7556,5010.1322192913,0
+IWX.US,D,20161011,000000,38.3272,38.3667,38.1204,38.2144,4638.1877656501,0
+IWX.US,D,20161012,000000,38.2332,38.3727,38.2332,38.2936,9445.1655415124,0
+IWX.US,D,20161013,000000,38.1392,38.1481,38.1026,38.1343,4154.0535447422,0
+IWX.US,D,20161014,000000,38.2926,38.2926,38.16,38.2005,2101.2840193477,0
+IWX.US,D,20161017,000000,38.1442,38.1442,38.0116,38.0116,6751.6004084861,0
+IWX.US,D,20161018,000000,38.2926,38.2926,38.152,38.152,11044.122404719,0
+IWX.US,D,20161019,000000,38.338,38.345,38.2975,38.3193,4232.8895974162,0
+IWX.US,D,20161020,000000,38.2352,38.2658,38.155,38.2501,9495.7014727137,0
+IWX.US,D,20161021,000000,37.9353,38.0936,37.9353,38.066,8130.2206116561,0
+IWX.US,D,20161024,000000,38.2045,38.2114,38.0759,38.152,20696.485264157,0
+IWX.US,D,20161025,000000,38.1788,38.2065,38.1343,38.1442,48118.292252576,0
+IWX.US,D,20161026,000000,38.0779,38.2658,38.0779,38.1966,7447.9855404393,0
+IWX.US,D,20161027,000000,38.3005,38.3727,38.2411,38.2501,11395.85248588,0
+IWX.US,D,20161028,000000,38.2144,38.345,38.0709,38.1026,5886.4252663209,0
+IWX.US,D,20161031,000000,38.1293,38.2144,38.1056,38.1343,7049.7624025735,0
+IWX.US,D,20161101,000000,38.2045,38.2045,37.7177,37.8741,15736.888976067,0
+IWX.US,D,20161102,000000,37.7692,37.8206,37.6831,37.6831,6908.26179521,0
+IWX.US,D,20161103,000000,37.7335,37.8286,37.5653,37.5653,14017.656596601,0
+IWX.US,D,20161104,000000,37.5683,37.7415,37.504,37.5585,5601.4026143458,0
+IWX.US,D,20161107,000000,38.1442,38.2826,38.1343,38.2134,7419.6854189666,0
+IWX.US,D,20161108,000000,38.2332,38.5458,38.2332,38.4439,5823.7607116313,0
+IWX.US,D,20161109,000000,38.6329,39.3086,38.5458,39.1316,9413.8332641677,0
+IWX.US,D,20161110,000000,39.3977,39.6668,39.3255,39.5343,13286.907031431,0
+IWX.US,D,20161111,000000,39.5046,39.5046,39.2236,39.4363,7053.8052770696,0
+IWX.US,D,20161114,000000,39.5738,39.6094,39.4501,39.5243,47097.466442311,0
+IWX.US,D,20161115,000000,39.5233,39.8439,39.5233,39.836,13045.345280289,0
+IWX.US,D,20161116,000000,39.7935,39.7935,39.5827,39.6184,17354.038774507,0
+IWX.US,D,20161117,000000,39.738,39.7767,39.6985,39.7311,7343.8815221647,0
+IWX.US,D,20161118,000000,39.6362,39.7588,39.6223,39.7588,4896.9317334005,0
+IWX.US,D,20161121,000000,39.8024,39.9151,39.8024,39.9053,35252.854887363,0
+IWX.US,D,20161122,000000,39.9676,39.9775,39.7588,39.9597,9007.5243773097,0
+IWX.US,D,20161123,000000,39.9063,40.0883,39.9063,40.0408,74586.991578539,0
+IWX.US,D,20161125,000000,40.1507,40.214,40.1071,40.204,28681.162393953,0
+IWX.US,D,20161128,000000,40.1338,40.1507,39.9943,40.0112,11501.977941403,0
+IWX.US,D,20161129,000000,40.0299,40.0784,39.8558,39.9864,13592.144055886,0
+IWX.US,D,20161130,000000,40.1695,40.3386,40.1695,40.2387,36915.487023885,0
+IWX.US,D,20161201,000000,40.2911,40.4366,40.2743,40.3426,10458.916321409,0
+IWX.US,D,20161202,000000,40.2644,40.3248,40.1546,40.2417,7583.4218360586,0
+IWX.US,D,20161205,000000,40.4059,40.5523,40.3337,40.4653,22095.319839808,0
+IWX.US,D,20161206,000000,40.4653,40.6137,40.3871,40.6137,26422.206269258,0
+IWX.US,D,20161207,000000,40.6394,41.1103,40.6394,41.0569,7239.7775038902,0
+IWX.US,D,20161208,000000,41.0856,41.3637,41.0856,41.234,12789.633468411,0
+IWX.US,D,20161209,000000,41.2529,41.5071,41.2529,41.5071,101891.55520657,0
+IWX.US,D,20161212,000000,41.4923,41.6436,41.4923,41.6011,666855.97663362,0
+IWX.US,D,20161213,000000,41.8119,41.888,41.6604,41.8267,21048.215345317,0
+IWX.US,D,20161214,000000,41.6842,41.8514,41.3992,41.4408,16022.922346667,0
+IWX.US,D,20161215,000000,41.5467,41.8119,41.4566,41.7129,13895.359643094,0
+IWX.US,D,20161216,000000,41.8692,41.8692,41.5021,41.5655,44158.296683647,0
+IWX.US,D,20161219,000000,41.6149,41.6506,41.521,41.61,4918.156824505,0
+IWX.US,D,20161220,000000,41.7426,41.8187,41.7129,41.7406,25760.185570522,0
+IWX.US,D,20161221,000000,41.7396,41.791,41.703,41.7307,10773.249813481,0
+IWX.US,D,20161222,000000,41.6229,41.7485,41.613,41.613,18984.327915059,0
+IWX.US,D,20161223,000000,41.6991,41.7228,41.6584,41.702,11868.868801924,0
+IWX.US,D,20161227,000000,41.7485,41.8425,41.7485,41.7723,13079.709713506,0
+IWX.US,D,20161228,000000,41.6832,41.7297,41.4666,41.4863,13110.031272227,0
+IWX.US,D,20161229,000000,41.4903,41.519,41.3093,41.3705,17332.813683402,0
+IWX.US,D,20161230,000000,41.424,41.5091,41.2311,41.2399,13518.361596332,0
+IWX.US,D,20170103,000000,41.4656,41.7119,41.3963,41.5813,19604.90915021,0
+IWX.US,D,20170104,000000,41.6832,41.8425,41.6832,41.8396,29704.009641467,0
+IWX.US,D,20170105,000000,41.7812,41.7812,41.4804,41.6822,11600.017647933,0
+IWX.US,D,20170106,000000,41.6347,41.8326,41.6219,41.7663,68600.50516844,0
+IWX.US,D,20170109,000000,41.609,41.6327,41.4843,41.4843,8777.080531032,0
+IWX.US,D,20170110,000000,41.4566,41.7119,41.4566,41.4804,13230.306788486,0
+IWX.US,D,20170111,000000,41.4566,41.6417,41.42,41.5269,11180.569418963,0
+IWX.US,D,20170112,000000,41.6229,41.6229,41.2934,41.4804,14300.657811328,0
+IWX.US,D,20170113,000000,41.706,41.7109,41.513,41.6229,21674.860892214,0
+IWX.US,D,20170117,000000,41.519,41.519,41.2667,41.332,22439.9748906,0
+IWX.US,D,20170118,000000,41.3448,41.4487,41.2983,41.4141,47909.073497403,0
+IWX.US,D,20170119,000000,41.2806,41.3874,41.1747,41.2132,75545.152834115,0
+IWX.US,D,20170120,000000,41.6832,41.6832,41.3488,41.424,17210.516729895,0
+IWX.US,D,20170123,000000,41.3122,41.3122,41.0549,41.2311,19411.861893021,0
+IWX.US,D,20170124,000000,41.2311,41.5318,41.2142,41.4161,18682.123046476,0
+IWX.US,D,20170125,000000,41.6684,41.8366,41.608,41.7822,33565.965503866,0
+IWX.US,D,20170126,000000,41.7812,41.8514,41.6842,41.7663,14864.638803533,0
+IWX.US,D,20170127,000000,41.79,41.79,41.6584,41.6684,17964.512823418,0
+IWX.US,D,20170130,000000,41.5813,41.5813,41.2578,41.4151,21479.792197777,0
+IWX.US,D,20170131,000000,41.3705,41.4408,41.2212,41.3894,37190.402489619,0
+IWX.US,D,20170201,000000,41.5447,41.5447,41.2786,41.3617,16699.093106139,0
+IWX.US,D,20170202,000000,41.3141,41.4339,41.234,41.3874,8851.8737092098,0
+IWX.US,D,20170203,000000,41.5892,41.8326,41.5516,41.8326,11675.821544736,0
+IWX.US,D,20170206,000000,41.8177,41.8177,41.613,41.6684,21083.590497159,0
+IWX.US,D,20170207,000000,41.7139,41.7297,41.5368,41.5724,20145.643614064,0
+IWX.US,D,20170208,000000,41.5635,41.6229,41.3705,41.5635,26341.348779336,0
+IWX.US,D,20170209,000000,41.6327,41.9158,41.6327,41.888,153155.20381712,0
+IWX.US,D,20170210,000000,41.9108,42.0641,41.8959,42.0177,15018.268034385,0
+IWX.US,D,20170213,000000,42.0641,42.3194,42.0641,42.2204,8815.4878387449,0
+IWX.US,D,20170214,000000,42.1937,42.4698,42.1937,42.4322,11230.09463154,0
+IWX.US,D,20170215,000000,42.5103,42.732,42.448,42.7043,141772.49067334,0
+IWX.US,D,20170216,000000,42.728,42.737,42.5281,42.6874,15772.264127908,0
+IWX.US,D,20170217,000000,42.4826,42.737,42.4826,42.737,48486.193831721,0
+IWX.US,D,20170221,000000,42.8704,43.0426,42.8704,42.9942,13195.942355268,0
+IWX.US,D,20170222,000000,42.9288,43.0466,42.9101,42.9575,15578.206152096,0
+IWX.US,D,20170223,000000,43.0881,43.0971,42.9278,43.0842,15692.41735661,0
+IWX.US,D,20170224,000000,42.8606,43.0466,42.8606,43.0466,20771.278442335,0
+IWX.US,D,20170227,000000,43.0466,43.1278,43.009,43.1069,20244.694039218,0
+IWX.US,D,20170228,000000,43.0714,43.0714,42.9288,43.0634,13931.745513559,0
+IWX.US,D,20170301,000000,43.4879,43.8193,43.4879,43.7075,40841.118159597,0
+IWX.US,D,20170302,000000,43.7026,43.7026,43.3939,43.3939,23574.001186757,0
+IWX.US,D,20170303,000000,43.5116,43.5195,43.3563,43.4444,28782.234256356,0
+IWX.US,D,20170306,000000,43.2464,43.4206,43.1495,43.3186,13169.663671044,0
+IWX.US,D,20170307,000000,43.2119,43.2376,43.1336,43.1386,8070.5882128386,0
+IWX.US,D,20170308,000000,43.2741,43.2741,42.9852,42.9852,10472.055663522,0
+IWX.US,D,20170309,000000,43.0189,43.0981,42.9437,42.9615,10263.847626972,0
+IWX.US,D,20170310,000000,43.3523,43.3523,43.0634,43.2119,68134.563882765,0
+IWX.US,D,20170313,000000,43.0971,43.2109,43.0971,43.1762,15609.538429441,0
+IWX.US,D,20170314,000000,42.9942,43.0634,42.8863,43.0466,6624.249861859,0
+IWX.US,D,20170315,000000,43.1861,43.4424,43.1198,43.387,7232.702473522,0
+IWX.US,D,20170316,000000,43.387,43.4305,43.2376,43.2841,30300.333629642,0
+IWX.US,D,20170317,000000,43.2682,43.3186,43.1762,43.1762,13855.941616757,0
+IWX.US,D,20170320,000000,43.1158,43.1238,42.9675,43.0466,13594.165493135,0
+IWX.US,D,20170321,000000,42.9852,42.9942,42.3421,42.3421,14952.571323824,0
+IWX.US,D,20170322,000000,42.4391,42.4441,42.2907,42.4065,11213.923133555,0
+IWX.US,D,20170323,000000,42.3174,42.6587,42.3174,42.35,14733.24538241,0
+IWX.US,D,20170324,000000,42.4055,42.5271,42.1819,42.3154,40765.314262795,0
+IWX.US,D,20170327,000000,41.9712,42.2362,41.6536,42.2086,11705.132384832,0
+IWX.US,D,20170328,000000,42.1997,42.6232,42.1997,42.5371,9619.0091448447,0
+IWX.US,D,20170329,000000,42.4728,42.5618,42.4728,42.5371,20833.942997025,0
+IWX.US,D,20170330,000000,42.5271,42.7825,42.5271,42.7557,8867.0344885702,0
+IWX.US,D,20170331,000000,42.6409,42.6894,42.4995,42.4995,15528.680939519,0
+IWX.US,D,20170403,000000,42.546,42.5806,42.2362,42.4995,33166.731647376,0
+IWX.US,D,20170404,000000,42.3451,42.543,42.3283,42.5074,9361.2758957184,0
+IWX.US,D,20170405,000000,42.7458,42.9071,42.4134,42.4134,7801.737058848,0
+IWX.US,D,20170406,000000,42.3877,42.5548,42.2551,42.4639,8952.9455716123,0
+IWX.US,D,20170407,000000,42.3698,42.5845,42.3698,42.4816,13111.041990851,0
+IWX.US,D,20170410,000000,42.4559,42.6232,42.3778,42.4381,11491.870755163,0
+IWX.US,D,20170411,000000,42.2007,42.3402,42.0681,42.2966,10417.476857824,0
+IWX.US,D,20170412,000000,42.2362,42.3243,42.1819,42.2274,9904.0317968197,0
+IWX.US,D,20170413,000000,42.1225,42.2274,41.8366,41.8831,12670.368670775,0
+IWX.US,D,20170417,000000,41.8474,42.172,41.8474,42.172,21120.987086247,0
+IWX.US,D,20170418,000000,42.0404,42.0621,41.8722,42.0137,12274.166970158,0
+IWX.US,D,20170419,000000,42.1562,42.1562,41.8029,41.8029,13459.739916139,0
+IWX.US,D,20170420,000000,41.9365,42.1888,41.8584,42.0968,8824.5843063612,0
+IWX.US,D,20170421,000000,42.1046,42.1046,41.8207,41.9286,26100.797746819,0
+IWX.US,D,20170424,000000,42.3678,42.4559,42.2719,42.4055,10093.036179512,0
+IWX.US,D,20170425,000000,42.546,42.7379,42.546,42.7083,6532.2744670727,0
+IWX.US,D,20170426,000000,42.7656,42.8487,42.6232,42.6232,16128.037083565,0
+IWX.US,D,20170427,000000,42.5707,42.5895,42.4906,42.5618,5842.9643654878,0
+IWX.US,D,20170428,000000,42.546,42.546,42.3678,42.3678,7130.6198924955,0
+IWX.US,D,20170501,000000,42.6409,42.6409,42.3738,42.4559,35054.754037055,0
+IWX.US,D,20170502,000000,42.5618,42.5618,42.2808,42.3243,14723.13819617,0
+IWX.US,D,20170503,000000,42.3313,42.5093,42.3016,42.4816,12154.902172523,0
+IWX.US,D,20170504,000000,42.5618,42.5618,42.3491,42.447,11380.69170652,0
+IWX.US,D,20170505,000000,42.4639,42.6162,42.4194,42.6073,35417.60202308,0
+IWX.US,D,20170508,000000,42.632,42.7211,42.4816,42.4816,29917.271271136,0
+IWX.US,D,20170509,000000,42.5806,42.6587,42.3491,42.4222,14279.432720223,0
+IWX.US,D,20170510,000000,42.4381,42.5271,42.3491,42.4559,41154.440933045,0
+IWX.US,D,20170511,000000,42.4866,42.4866,42.2639,42.4222,13143.38498682,0
+IWX.US,D,20170512,000000,42.3154,42.3402,42.1997,42.3402,20737.924727742,0
+IWX.US,D,20170515,000000,42.4292,42.6073,42.4292,42.6073,10230.49391238,0
+IWX.US,D,20170516,000000,42.6073,42.6073,42.4728,42.5707,6571.6924934097,0
+IWX.US,D,20170517,000000,42.1383,42.2392,41.8474,41.8474,15273.979846264,0
+IWX.US,D,20170518,000000,41.6871,42.0424,41.6871,41.9196,16991.190788482,0
+IWX.US,D,20170519,000000,41.9553,42.3243,41.9553,42.164,15494.316506301,0
+IWX.US,D,20170522,000000,42.3402,42.3678,42.2551,42.3243,5444.741227622,0
+IWX.US,D,20170523,000000,42.3857,42.5153,42.3857,42.5103,3607.2547691448,0
+IWX.US,D,20170524,000000,42.5113,42.5558,42.4292,42.5371,11334.198649815,0
+IWX.US,D,20170525,000000,42.5558,42.6587,42.5093,42.5558,13905.466829334,0
+IWX.US,D,20170526,000000,42.546,42.6073,42.5054,42.5588,9030.7709056622,0
+IWX.US,D,20170530,000000,42.4204,42.5093,42.4204,42.4708,5017.2072496595,0
+IWX.US,D,20170531,000000,42.4816,42.4816,42.2659,42.358,8110.0062391756,0
+IWX.US,D,20170601,000000,42.3688,42.6676,42.3688,42.636,4921.1889803771,0
+IWX.US,D,20170602,000000,42.6222,42.7458,42.6073,42.6934,7830.0371803207,0
+IWX.US,D,20170605,000000,42.6073,42.7458,42.6073,42.6993,18903.470425137,0
+IWX.US,D,20170606,000000,42.4995,42.7211,42.4728,42.5707,13710.398134897,0
+IWX.US,D,20170607,000000,42.5974,42.7043,42.4737,42.6676,7907.8625143706,0
+IWX.US,D,20170608,000000,42.6162,42.8477,42.6162,42.729,11765.775502274,0
+IWX.US,D,20170609,000000,43.006,43.0822,42.8616,43.0407,11555.546028477,0
+IWX.US,D,20170612,000000,43.196,43.198,43.0674,43.1653,9600.8162096123,0
+IWX.US,D,20170613,000000,43.2682,43.3138,43.1535,43.2781,7587.4647105547,0
+IWX.US,D,20170614,000000,43.2326,43.2702,43.0259,43.2415,4518.9229680152,0
+IWX.US,D,20170615,000000,42.9496,43.2227,42.9496,43.1178,12328.745775855,0
+IWX.US,D,20170616,000000,43.2415,43.2415,43.0239,43.2326,6840.5436474003,0
+IWX.US,D,20170619,000000,43.3048,43.5245,43.2504,43.4522,18917.620485873,0
+IWX.US,D,20170620,000000,43.3306,43.382,43.2366,43.2425,8087.770429447,0
+IWX.US,D,20170621,000000,43.2326,43.2326,42.9516,43.0407,8858.948739578,0
+IWX.US,D,20170622,000000,43.1188,43.1188,42.9239,42.9457,5245.6296586891,0
+IWX.US,D,20170623,000000,42.9595,43.011,42.8279,42.8883,20925.918391811,0
+IWX.US,D,20170626,000000,43.0664,43.1099,42.9932,43.0733,41352.541783354,0
+IWX.US,D,20170627,000000,43.0664,43.1613,42.8704,42.8704,15715.663884963,0
+IWX.US,D,20170628,000000,43.0664,43.2831,43.0664,43.1366,18959.059949458,0
+IWX.US,D,20170629,000000,43.3483,43.3483,42.8913,43.0832,21340.313027662,0
+IWX.US,D,20170630,000000,43.2584,43.2584,43.0407,43.1268,14759.524066636,0
+IWX.US,D,20170703,000000,43.2326,43.6105,43.2326,43.4532,6343.2700843801,0
+IWX.US,D,20170705,000000,43.5166,43.5166,43.3138,43.4434,16894.161800576,0
+IWX.US,D,20170706,000000,43.1505,43.2949,42.9467,43.008,16466.627822613,0
+IWX.US,D,20170707,000000,42.921,43.1603,42.921,43.1505,10373.005238368,0
+IWX.US,D,20170710,000000,43.1346,43.1603,43.0714,43.1079,7409.5782327263,0
+IWX.US,D,20170711,000000,43.2574,43.2574,42.8576,42.9932,10909.696827725,0
+IWX.US,D,20170712,000000,43.1248,43.2177,43.1248,43.1693,12129.634206923,0
+IWX.US,D,20170713,000000,43.2672,43.3206,43.1386,43.2039,10114.261270617,0
+IWX.US,D,20170714,000000,43.0981,43.4255,43.0981,43.3296,13922.649045942,0
+IWX.US,D,20170717,000000,43.2722,43.3395,43.2544,43.2949,8542.5938102582,0
+IWX.US,D,20170718,000000,43.194,43.2405,43.1248,43.2128,14920.228327855,0
+IWX.US,D,20170719,000000,43.3206,43.3672,43.2949,43.3672,7878.5516742739,0
+IWX.US,D,20170720,000000,43.5018,43.5463,43.4285,43.4889,5396.2267336688,0
+IWX.US,D,20170721,000000,43.3731,43.382,43.1603,43.3395,18537.59028324,0
+IWX.US,D,20170724,000000,43.2969,43.3395,43.2544,43.3038,16816.336466526,0
+IWX.US,D,20170725,000000,43.5423,43.576,43.5018,43.5086,3253.5032507361,0
+IWX.US,D,20170726,000000,43.576,43.576,43.4572,43.4572,2996.7807202337,0
+IWX.US,D,20170727,000000,43.576,43.576,43.3741,43.5591,18663.930111243,0
+IWX.US,D,20170728,000000,43.6125,43.6125,43.4067,43.568,21987.172947037,0
+IWX.US,D,20170731,000000,43.6501,43.754,43.6422,43.7016,8770.0055006638,0
+IWX.US,D,20170801,000000,43.7461,43.8084,43.6976,43.7807,9436.0690738962,0
+IWX.US,D,20170802,000000,43.764,43.7807,43.6314,43.7807,15846.046587462,0
+IWX.US,D,20170803,000000,43.6936,43.7807,43.6926,43.7016,10617.599145381,0
+IWX.US,D,20170804,000000,43.7945,43.8164,43.76,43.764,6626.2712991071,0
+IWX.US,D,20170807,000000,43.8965,43.8965,43.7125,43.7807,7454.0498521834,0
+IWX.US,D,20170808,000000,43.7164,43.9054,43.6669,43.6669,8804.3699338807,0
+IWX.US,D,20170809,000000,43.5512,43.6185,43.5512,43.564,6740.4825036219,0
+IWX.US,D,20170810,000000,43.576,43.576,43.1762,43.197,13117.106302595,0
+IWX.US,D,20170811,000000,43.1842,43.2039,43.0674,43.1505,4271.2969051291,0
+IWX.US,D,20170814,000000,43.3909,43.4968,43.3909,43.4493,7245.8418156343,0
+IWX.US,D,20170815,000000,43.5502,43.5502,43.4157,43.4829,10824.796463306,0
+IWX.US,D,20170816,000000,43.5601,43.569,43.4157,43.4157,3528.4187164708,0
+IWX.US,D,20170817,000000,43.1603,43.1822,42.8774,42.8804,7341.8600849167,0
+IWX.US,D,20170818,000000,42.6993,42.9813,42.6983,42.7607,19210.72888684,0
+IWX.US,D,20170821,000000,42.7073,42.825,42.6202,42.8112,20960.282825028,0
+IWX.US,D,20170822,000000,43.0426,43.1346,43.0377,43.0861,5058.6467132445,0
+IWX.US,D,20170823,000000,43.0149,43.1168,43.0149,43.0278,11741.518255297,0
+IWX.US,D,20170824,000000,43.0466,43.0466,42.9368,42.9467,12120.537739306,0
+IWX.US,D,20170825,000000,43.1693,43.1693,43.1168,43.1505,21178.598047818,0
+IWX.US,D,20170828,000000,43.0654,43.0654,42.9259,42.9575,7623.8505810196,0
+IWX.US,D,20170829,000000,42.8754,43.0466,42.7923,43.008,16669.782266043,0
+IWX.US,D,20170830,000000,42.9932,43.1505,42.9932,43.1129,5715.6138188606,0
+IWX.US,D,20170831,000000,43.2405,43.2979,43.2128,43.2861,7824.9835872006,0
+IWX.US,D,20170901,000000,43.3682,43.5096,43.3682,43.4434,6748.5682526141,0
+IWX.US,D,20170905,000000,43.1782,43.2049,42.8576,42.9763,4853.4708325674,0
+IWX.US,D,20170906,000000,43.2405,43.2494,43.1436,43.2217,12930.12335715,0
+IWX.US,D,20170907,000000,43.0249,43.0249,42.9565,42.9932,19602.887712962,0
+IWX.US,D,20170908,000000,42.9992,43.0536,42.9665,43.0278,16697.071668891,0
+IWX.US,D,20170911,000000,43.2861,43.5512,43.2861,43.5383,10388.166017727,0
+IWX.US,D,20170912,000000,43.6224,43.8084,43.6224,43.755,11834.504368707,0
+IWX.US,D,20170913,000000,43.7115,43.9044,43.7115,43.9044,11720.293164192,0
+IWX.US,D,20170914,000000,43.8876,43.9558,43.8619,43.9044,10479.13069389,0
+IWX.US,D,20170915,000000,43.8441,43.9558,43.8441,43.9558,4115.6462370293,0
+IWX.US,D,20170918,000000,44.0894,44.216,44.0647,44.1982,16628.342802457,0
+IWX.US,D,20170919,000000,44.2576,44.3427,44.223,44.3249,8800.3270593846,0
+IWX.US,D,20170920,000000,44.315,44.3714,44.2417,44.315,15686.353044866,0
+IWX.US,D,20170921,000000,44.3417,44.3714,44.3269,44.3269,5788.3855597904,0
+IWX.US,D,20170922,000000,44.2784,44.3427,44.1478,44.3288,16514.131597942,0
+IWX.US,D,20170925,000000,44.4456,44.4911,44.3615,44.4287,6610.0998011227,0
+IWX.US,D,20170926,000000,44.4287,44.4426,44.3882,44.4426,10491.259317378,0
+IWX.US,D,20170927,000000,44.5723,44.5723,44.3833,44.5158,14455.297760804,0
+IWX.US,D,20170928,000000,44.4832,44.5455,44.4249,44.5158,5685.2922601399,0
+IWX.US,D,20170929,000000,44.5366,44.5723,44.4287,44.5683,11428.195481849,0
+IWX.US,D,20171002,000000,44.6801,44.9017,44.6801,44.8572,6961.8298822833,0
+IWX.US,D,20171003,000000,45.0017,45.0639,44.8898,45.0541,6268.4769062023,0
+IWX.US,D,20171004,000000,45.153,45.153,45.0125,45.0452,2872.4623294787,0
+IWX.US,D,20171005,000000,45.0877,45.3054,45.0877,45.2114,10383.112424608,0
+IWX.US,D,20171006,000000,45.2322,45.2322,45.0382,45.0848,18446.625607078,0
+IWX.US,D,20171009,000000,45.0639,45.0639,44.9265,44.9373,4812.0313689824,0
+IWX.US,D,20171010,000000,45.1431,45.2045,45.1065,45.2045,3400.0574512197,0
+IWX.US,D,20171011,000000,45.1333,45.1728,45.1333,45.1431,3198.9244450387,0
+IWX.US,D,20171012,000000,45.0452,45.0639,44.9373,44.9373,6556.5317140493,0
+IWX.US,D,20171013,000000,44.9017,45.0204,44.9017,44.964,6138.094203703,0
+IWX.US,D,20171016,000000,44.9383,45.0649,44.9383,44.9967,5851.05011448,0
+IWX.US,D,20171017,000000,45.0788,45.0788,44.9571,45.0204,1309.8913367362,0
+IWX.US,D,20171018,000000,45.1283,45.153,45.0561,45.0877,13433.461231915,0
+IWX.US,D,20171019,000000,44.9482,45.1778,44.9482,45.152,4887.8352657843,0
+IWX.US,D,20171020,000000,45.3648,45.3935,45.2411,45.3935,13958.024197783,0
+IWX.US,D,20171023,000000,45.438,45.4914,45.2777,45.3143,56361.713350123,0
+IWX.US,D,20171024,000000,45.3648,45.4232,45.3054,45.3598,7717.8474130539,0
+IWX.US,D,20171025,000000,45.2164,45.2164,44.972,45.1817,6677.8179489323,0
+IWX.US,D,20171026,000000,45.2411,45.3548,45.1965,45.249,8488.0150045609,0
+IWX.US,D,20171027,000000,45.2134,45.2134,45.0966,45.1303,9978.8249749976,0
+IWX.US,D,20171030,000000,44.9294,44.9482,44.8661,44.8711,6026.9151550603,0
+IWX.US,D,20171031,000000,44.8315,44.964,44.8315,44.9473,10018.243001335,0
+IWX.US,D,20171101,000000,45.1056,45.1471,45.0294,45.0719,9459.3156022488,0
+IWX.US,D,20171102,000000,45.0204,45.0204,44.9423,44.9571,3973.1349110418,0
+IWX.US,D,20171103,000000,45.0877,45.0887,44.964,45.0798,10333.587212031,0
+IWX.US,D,20171106,000000,45.061,45.1431,45.0017,45.1431,11835.515087331,0
+IWX.US,D,20171107,000000,45.1164,45.1411,44.9532,44.9532,8987.3100048292,0
+IWX.US,D,20171108,000000,44.9818,44.9917,44.9086,44.964,5327.4978672351,0
+IWX.US,D,20171109,000000,44.8157,44.8789,44.5723,44.8789,7023.4837183488,0
+IWX.US,D,20171110,000000,44.8057,44.8572,44.7919,44.8384,2666.2757301776,0
+IWX.US,D,20171113,000000,44.6979,44.8502,44.6979,44.8502,12030.583781768,0
+IWX.US,D,20171114,000000,44.6623,44.69,44.501,44.6,7463.1463197997,0
+IWX.US,D,20171115,000000,44.3843,44.5535,44.2774,44.4407,6302.8413394191,0
+IWX.US,D,20171116,000000,44.6405,44.8344,44.6405,44.7909,9359.2544584703,0
+IWX.US,D,20171117,000000,44.6929,44.778,44.6929,44.7098,10196.129479163,0
+IWX.US,D,20171120,000000,44.7405,44.7612,44.6346,44.7543,4105.539050789,0
+IWX.US,D,20171121,000000,44.9146,44.9917,44.9146,44.9383,9057.0495898869,0
+IWX.US,D,20171122,000000,44.9383,44.9383,44.8454,44.8948,3628.4798602493,0
+IWX.US,D,20171124,000000,45.0639,45.0639,44.9373,44.9383,2997.7914388578,0
+IWX.US,D,20171127,000000,44.8404,44.9383,44.8225,44.8225,12010.369409288,0
+IWX.US,D,20171128,000000,44.9205,45.525,44.9205,45.525,7939.1947917154,0
+IWX.US,D,20171129,000000,45.5715,45.9268,45.5715,45.8229,8825.5950249852,0
+IWX.US,D,20171130,000000,46.0544,46.3997,46.0267,46.2235,14443.169137315,0
+IWX.US,D,20171201,000000,46.187,46.2512,45.7952,46.1098,15688.374482114,0
+IWX.US,D,20171204,000000,46.6164,46.7093,46.4175,46.4175,6350.3451147483,0
+IWX.US,D,20171205,000000,46.5273,46.5273,46.2334,46.2472,10659.038608966,0
+IWX.US,D,20171206,000000,46.1691,46.2324,46.0771,46.0771,97305.924809371,0
+IWX.US,D,20171207,000000,46.0464,46.178,46.0464,46.0712,9132.8534866887,0
+IWX.US,D,20171208,000000,46.2057,46.3294,46.1424,46.3294,7228.6595990259,0
+IWX.US,D,20171211,000000,46.2424,46.5036,46.2424,46.4639,7049.7624025735,0
+IWX.US,D,20171212,000000,46.7301,46.8212,46.7301,46.7845,5904.6182015533,0
+IWX.US,D,20171213,000000,46.748,46.8023,46.6816,46.6816,6683.8822606765,0
+IWX.US,D,20171214,000000,46.7222,46.7222,46.3947,46.4105,9107.5855210881,0
+IWX.US,D,20171215,000000,46.6094,46.8449,46.6094,46.7054,16316.030747634,0
+IWX.US,D,20171218,000000,47.0359,47.0754,46.9646,47.0082,318472.38483712,0
+IWX.US,D,20171219,000000,47.1249,47.1249,46.8657,46.9082,10520.570157475,0
+IWX.US,D,20171220,000000,46.9458,46.9815,46.8212,46.8914,33822.688034369,0
+IWX.US,D,20171221,000000,46.9824,47.2417,46.9824,47.1338,21184.662359561,0
+IWX.US,D,20171222,000000,47.2417,47.2417,46.9824,47.0883,36943.787145357,0
+IWX.US,D,20171226,000000,47.1516,47.1516,47.0032,47.0092,27906.951927951,0
+IWX.US,D,20171227,000000,47.1061,47.1061,46.9785,47.0616,17430.853389933,0
+IWX.US,D,20171228,000000,47.0981,47.1081,47.0546,47.1071,38151.595901067,0
+IWX.US,D,20171229,000000,47.2417,47.2417,47.0269,47.0269,144714.69258788,0
+IWX.US,D,20180102,000000,47.1971,47.1971,47.0447,47.1259,15870.303834439,0
+IWX.US,D,20180103,000000,47.1437,47.4217,47.1437,47.397,15100.136242932,0
+IWX.US,D,20180104,000000,47.7106,47.7106,47.6057,47.6552,9823.1743068977,0
+IWX.US,D,20180105,000000,47.672,47.8422,47.6195,47.8422,11116.894145649,0
+IWX.US,D,20180108,000000,47.7531,47.9056,47.7324,47.8976,75134.801072761,0
+IWX.US,D,20180109,000000,48.0391,48.1301,47.9273,47.9273,87872.887891346,0
+IWX.US,D,20180110,000000,47.9273,48.0678,47.9273,47.9768,14282.464876096,0
+IWX.US,D,20180111,000000,48.0777,48.3181,48.0777,48.2676,33735.766232702,0
+IWX.US,D,20180112,000000,48.4339,48.6694,48.4339,48.6258,20178.997328656,0
+IWX.US,D,20180116,000000,48.7762,48.8029,48.4744,48.604,20622.702804604,0
+IWX.US,D,20180117,000000,48.6951,49.0265,48.5476,48.9098,17319.67434129,0
+IWX.US,D,20180118,000000,48.9009,48.9463,48.8059,48.8326,19864.663836585,0
+IWX.US,D,20180119,000000,48.8851,49.0037,48.8474,48.9928,14127.824926619,0
+IWX.US,D,20180122,000000,49.1324,49.4045,49.1324,49.4045,22841.230184338,0
+IWX.US,D,20180123,000000,49.4045,49.4302,49.3154,49.3955,26126.065712419,0
+IWX.US,D,20180124,000000,49.5103,49.5954,49.3411,49.5103,16758.725504956,0
+IWX.US,D,20180125,000000,49.6904,49.6904,49.4035,49.5103,16140.165707053,0
+IWX.US,D,20180126,000000,49.6736,50.0694,49.6736,50.0694,11523.203032508,0
+IWX.US,D,20180129,000000,49.9763,50.0782,49.8259,49.8616,17312.599310922,0
+IWX.US,D,20180130,000000,49.4203,49.5935,49.1977,49.2204,9291.5363106606,0
+IWX.US,D,20180131,000000,49.359,49.359,48.9375,49.1007,12043.72312388,0
+IWX.US,D,20180201,000000,49.1007,49.3985,49.0552,49.2788,10151.657859706,0
+IWX.US,D,20180202,000000,48.793,48.793,48.139,48.1835,16156.337205038,0
+IWX.US,D,20180205,000000,47.6176,47.9095,45.8515,46.0593,21843.650902426,0
+IWX.US,D,20180206,000000,45.4033,46.7658,45.3054,46.7658,25963.340013951,0
+IWX.US,D,20180207,000000,46.5787,47.1605,46.5421,46.5421,22491.521540426,0
+IWX.US,D,20180208,000000,46.3828,46.3828,45.4232,45.4389,29993.075167938,0
+IWX.US,D,20180209,000000,45.5695,45.5695,45.5695,45.5695,29195.618173582,0
+IWX.US,D,20180212,000000,45.812,46.3245,45.6369,46.2285,15374.040990042,0
+IWX.US,D,20180213,000000,45.8792,46.2285,45.8792,46.1028,11524.213751132,0
+IWX.US,D,20180214,000000,46.2731,46.7935,46.2651,46.747,69834.592608375,0
+IWX.US,D,20180215,000000,47.0616,47.1704,46.7311,47.1704,54915.374999144,0
+IWX.US,D,20180216,000000,47.1259,47.5741,47.1259,47.3673,13901.423954838,0
+IWX.US,D,20180220,000000,47.0269,47.0981,46.7351,46.7568,10509.45225261,0
+IWX.US,D,20180221,000000,47.0883,47.2941,46.7588,46.7588,8961.0313206045,0
+IWX.US,D,20180222,000000,46.838,47.015,46.5204,46.55,10692.392323559,0
+IWX.US,D,20180223,000000,46.7311,47.1388,46.7311,47.0794,13887.273894102,0
+IWX.US,D,20180226,000000,47.4564,47.9095,47.4564,47.8976,9505.8086589539,0
+IWX.US,D,20180227,000000,47.9273,48.0302,47.5385,47.5612,21988.183665661,0
+IWX.US,D,20180228,000000,47.5296,47.5948,47.0279,47.0279,8865.0130513222,0
+IWX.US,D,20180301,000000,46.7766,46.838,45.9148,45.9593,35983.604452534,0
+IWX.US,D,20180302,000000,46.0138,46.3463,45.7358,46.3463,46514.281796249,0
+IWX.US,D,20180305,000000,46.4759,46.9043,46.4759,46.8934,7431.8140424549,0
+IWX.US,D,20180306,000000,46.8696,46.8914,46.6589,46.8824,9726.1453189913,0
+IWX.US,D,20180307,000000,46.5787,46.8202,46.3363,46.7766,9189.4537296341,0
+IWX.US,D,20180308,000000,46.9458,46.9745,46.6906,46.9082,14837.349400685,0
+IWX.US,D,20180309,000000,47.3218,47.7264,47.3218,47.673,27869.555338862,0
+IWX.US,D,20180312,000000,47.6928,47.8125,47.6265,47.8125,11357.445178167,0
+IWX.US,D,20180313,000000,47.8342,47.8342,47.3278,47.3673,12006.326534791,0
+IWX.US,D,20180314,000000,47.2881,47.3218,46.9211,47.018,121632.91137103,0
+IWX.US,D,20180315,000000,47.0794,47.1783,46.8914,46.9646,15198.175949462,0
+IWX.US,D,20180316,000000,47.1942,47.2881,46.9824,46.9824,35604.584968524,0
+IWX.US,D,20180319,000000,46.9557,46.9557,46.2472,46.4432,40647.060183784,0
+IWX.US,D,20180320,000000,46.5154,46.5343,46.3176,46.4788,17949.352044058,0
+IWX.US,D,20180321,000000,46.4511,46.838,46.4511,46.6609,9106.5748024641,0
+IWX.US,D,20180322,000000,46.1345,46.1345,45.3677,45.433,12125.591332426,0
+IWX.US,D,20180323,000000,45.3825,45.4786,44.5426,44.5426,26539.449629645,0
+IWX.US,D,20180326,000000,45.2232,45.5111,44.6861,45.5111,12626.907769943,0
+IWX.US,D,20180327,000000,45.624,45.7298,44.9611,44.965,12555.146747637,0
+IWX.US,D,20180328,000000,45.1056,45.3074,44.9086,45.0155,48978.413801621,0
+IWX.US,D,20180329,000000,45.2144,45.619,45.1006,45.5073,11298.823497974,0
+IWX.US,D,20180402,000000,45.4241,45.4241,43.9707,44.4931,13917.595452822,0
+IWX.US,D,20180403,000000,44.7276,45.0314,44.4763,45.0274,19341.11158934,0
+IWX.US,D,20180404,000000,44.4674,45.5953,44.4674,45.5953,6253.3161268419,0
+IWX.US,D,20180405,000000,45.6834,45.988,45.6834,45.8624,21745.611195896,0
+IWX.US,D,20180406,000000,45.5043,45.624,44.7009,44.7196,14356.24733565,0
+IWX.US,D,20180409,000000,45.1154,45.6407,45.1154,45.3628,11895.147486149,0
+IWX.US,D,20180410,000000,45.7575,45.9732,45.6437,45.8921,14516.95159687,0
+IWX.US,D,20180411,000000,45.6052,45.7388,45.6052,45.625,12397.474642289,0
+IWX.US,D,20180412,000000,46.0415,46.1424,46.0287,46.0909,5987.4971287233,0
+IWX.US,D,20180413,000000,46.0118,46.0118,45.6576,45.8407,8774.0483751599,0
+IWX.US,D,20180416,000000,46.0098,46.371,46.0098,46.1721,10254.751159356,0
+IWX.US,D,20180417,000000,46.4323,46.4926,46.373,46.4145,10396.251766719,0
+IWX.US,D,20180418,000000,46.5144,46.5421,46.375,46.3917,8786.1769986482,0
+IWX.US,D,20180419,000000,46.2789,46.3066,46.0524,46.2849,5782.3212480463,0
+IWX.US,D,20180420,000000,46.362,46.362,45.9465,45.9851,13590.122618638,0
+IWX.US,D,20180423,000000,46.001,46.1375,45.991,45.991,8136.2849234002,0
+IWX.US,D,20180424,000000,46.2968,46.3808,45.5349,45.6834,9131.8427680647,0
+IWX.US,D,20180425,000000,45.4469,45.9059,45.4251,45.7843,11722.31460144,0
+IWX.US,D,20180426,000000,45.8377,46.1315,45.813,46.0405,9844.3993980022,0
+IWX.US,D,20180427,000000,46.0177,46.1345,45.9278,46.1206,17708.80101154,0
+IWX.US,D,20180430,000000,46.0909,46.0909,45.6586,45.7249,5261.8011566735,0
+IWX.US,D,20180501,000000,45.4786,45.4786,45.152,45.2787,13254.564035463,0
+IWX.US,D,20180502,000000,45.2787,45.3677,44.976,44.9799,11035.025937103,0
+IWX.US,D,20180503,000000,44.9353,44.9353,44.3605,44.8324,8998.4279096934,0
+IWX.US,D,20180504,000000,45.0352,45.4597,45.0352,45.2629,13340.475118504,0
+IWX.US,D,20180507,000000,45.4864,45.5953,45.3074,45.4202,3817.4842429419,0
+IWX.US,D,20180508,000000,45.3143,45.4786,45.2589,45.4786,8604.2476463237,0
+IWX.US,D,20180509,000000,45.6052,46.0098,45.5567,45.9278,22185.273797346,0
+IWX.US,D,20180510,000000,46.1721,46.46,46.1454,46.3541,10666.113639335,0
+IWX.US,D,20180511,000000,46.4224,46.5847,46.4224,46.5411,9608.9019586045,0
+IWX.US,D,20180514,000000,46.7875,46.8023,46.6144,46.6144,11555.546028477,0
+IWX.US,D,20180515,000000,46.4323,46.5095,46.3116,46.3116,9200.5716344984,0
+IWX.US,D,20180516,000000,46.4867,46.738,46.4639,46.5926,11538.363811868,0
+IWX.US,D,20180517,000000,46.5243,46.7153,46.5243,46.561,10198.150916411,0
+IWX.US,D,20180518,000000,46.4739,46.4739,46.3066,46.3907,16716.275322747,0
+IWX.US,D,20180521,000000,46.6401,46.7213,46.6232,46.6302,6931.5083235626,0
+IWX.US,D,20180522,000000,46.929,46.929,46.648,46.6529,24019.728099951,0
+IWX.US,D,20180523,000000,46.3235,46.5144,46.2631,46.5056,9949.5141349008,0
+IWX.US,D,20180524,000000,46.2265,46.371,46.1345,46.3186,8992.3635979493,0
+IWX.US,D,20180525,000000,46.1889,46.1889,46.0019,46.0454,6005.6900639558,0
+IWX.US,D,20180529,000000,45.7932,45.7932,45.153,45.4083,45136.672311703,0
+IWX.US,D,20180530,000000,45.7199,46.2077,45.7061,46.1444,7968.5056318121,0
+IWX.US,D,20180531,000000,45.9376,45.9376,45.7833,45.8565,17998.877256635,0
+IWX.US,D,20180601,000000,46.1721,46.2454,46.0652,46.0652,16515.142316566,0
+IWX.US,D,20180604,000000,46.2839,46.46,46.1948,46.2444,13233.338944358,0
+IWX.US,D,20180605,000000,46.2454,46.2454,45.991,46.1157,17965.523542042,0
+IWX.US,D,20180606,000000,46.2631,46.5144,46.2454,46.4689,11066.358214448,0
+IWX.US,D,20180607,000000,46.6866,46.9478,46.6866,46.7578,14295.604218208,0
+IWX.US,D,20180608,000000,46.8261,46.9379,46.7351,46.9379,9499.7443472098,0
+IWX.US,D,20180611,000000,47.0774,47.1348,47.0467,47.0754,12732.022506841,0
+IWX.US,D,20180612,000000,46.8834,46.9795,46.7756,46.8261,10761.121189993,0
+IWX.US,D,20180613,000000,46.8904,46.9478,46.745,46.7578,19650.391488292,0
+IWX.US,D,20180614,000000,46.6312,46.6658,46.561,46.6183,21976.055042173,0
+IWX.US,D,20180615,000000,46.6312,46.6312,46.3443,46.6144,15241.636850295,0
+IWX.US,D,20180618,000000,46.362,46.4145,46.2275,46.3828,12617.811302327,0
+IWX.US,D,20180619,000000,46.1345,46.2711,46.0632,46.2631,16107.822711084,0
+IWX.US,D,20180620,000000,46.371,46.371,46.1721,46.2047,20208.308168754,0
+IWX.US,D,20180621,000000,46.001,46.1176,45.8753,45.9258,12289.327749518,0
+IWX.US,D,20180622,000000,46.0632,46.4047,46.0632,46.3413,10844.000117163,0
+IWX.US,D,20180625,000000,45.7743,45.8377,45.5666,45.803,11788.011312002,0
+IWX.US,D,20180626,000000,45.8209,45.8347,45.6586,45.7695,14211.714572414,0
+IWX.US,D,20180627,000000,45.7575,46.0632,45.5488,45.5864,15073.857558707,0
+IWX.US,D,20180628,000000,45.5765,45.8743,45.5488,45.8733,15118.329178164,0
+IWX.US,D,20180629,000000,45.9555,46.2167,45.9109,45.9109,19605.919868834,0
+IWX.US,D,20180702,000000,45.4954,45.7298,45.4597,45.7298,16312.998591761,0
+IWX.US,D,20180703,000000,45.901,45.9188,45.8317,45.8614,5254.7261263053,0
+IWX.US,D,20180705,000000,45.8574,45.9555,45.8387,45.9475,12289.327749518,0
+IWX.US,D,20180706,000000,46.0197,46.3383,46.0197,46.2731,7963.452038692,0
+IWX.US,D,20180709,000000,46.5451,46.7193,46.5451,46.6717,27319.724407392,0
+IWX.US,D,20180710,000000,46.8092,46.9359,46.7925,46.9181,13696.248074161,0
+IWX.US,D,20180711,000000,46.838,46.838,46.4482,46.5006,10880.385987628,0
+IWX.US,D,20180712,000000,46.5906,46.746,46.5837,46.7281,27420.796269795,0
+IWX.US,D,20180713,000000,46.7925,46.7925,46.6104,46.6282,15647.945737153,0
+IWX.US,D,20180716,000000,46.6104,46.8013,46.6104,46.7103,10711.595977415,0
+IWX.US,D,20180717,000000,46.8192,46.9824,46.7361,46.9181,23709.437482375,0
+IWX.US,D,20180718,000000,46.9557,47.0724,46.9557,47.0407,49403.926342336,0
+IWX.US,D,20180719,000000,46.838,46.8904,46.7281,46.7371,16032.018814283,0
+IWX.US,D,20180720,000000,46.6629,46.7964,46.6549,46.7331,12831.072931995,0
+IWX.US,D,20180723,000000,46.7697,46.9458,46.6906,46.8647,14241.02541251,0
+IWX.US,D,20180724,000000,47.0379,47.2921,47.0379,47.2199,13888.284612726,0
+IWX.US,D,20180725,000000,47.2921,47.4365,47.0744,47.4049,16797.132812669,0
+IWX.US,D,20180726,000000,47.5453,47.7541,47.5453,47.6681,11352.391585048,0
+IWX.US,D,20180727,000000,47.6444,47.6444,47.4287,47.582,19329.993684475,0
+IWX.US,D,20180730,000000,47.7363,47.8352,47.6681,47.7304,11359.466615415,0
+IWX.US,D,20180731,000000,47.8402,47.9441,47.769,47.8432,12803.783529147,0
+IWX.US,D,20180801,000000,47.7987,47.7987,47.5276,47.6394,9103.542646592,0
+IWX.US,D,20180802,000000,47.3218,47.6444,47.3218,47.5583,16755.693349084,0
+IWX.US,D,20180803,000000,47.7502,47.961,47.7502,47.8689,7771.4155001272,0
+IWX.US,D,20180806,000000,47.8719,48.1301,47.8719,48.1004,9452.2405718806,0
+IWX.US,D,20180807,000000,48.2587,48.3349,48.1984,48.2884,13178.76013866,0
+IWX.US,D,20180808,000000,48.1489,48.2696,48.0926,48.2527,27074.119781754,0
+IWX.US,D,20180809,000000,48.1548,48.1548,48.0629,48.0629,23240.464040828,0
+IWX.US,D,20180810,000000,47.774,47.7987,47.5938,47.7403,13379.893144841,0
+IWX.US,D,20180813,000000,47.7274,47.7274,47.4009,47.4851,23147.477927418,0
+IWX.US,D,20180814,000000,47.5642,47.7185,47.5642,47.6444,27434.946330532,0
+IWX.US,D,20180815,000000,47.391,47.4454,47.1743,47.4306,22574.400467596,0
+IWX.US,D,20180816,000000,47.6918,48.0342,47.6918,47.9273,45199.336866392,0
+IWX.US,D,20180817,000000,47.9817,48.2696,47.9411,48.1885,21871.951023898,0
+IWX.US,D,20180820,000000,48.1697,48.3072,48.1697,48.2637,9715.0274141271,0
+IWX.US,D,20180821,000000,48.4804,48.605,48.4339,48.4714,29186.521705966,0
+IWX.US,D,20180822,000000,48.4082,48.423,48.2924,48.3636,23581.076217124,0
+IWX.US,D,20180823,000000,48.1707,48.3458,48.1163,48.1756,13634.594238096,0
+IWX.US,D,20180824,000000,48.3339,48.4606,48.2894,48.4606,17266.106254217,0
+IWX.US,D,20180827,000000,48.5358,48.8267,48.5358,48.7752,18525.461659752,0
+IWX.US,D,20180828,000000,49.0512,49.0512,48.6981,48.7713,19202.643137848,0
+IWX.US,D,20180829,000000,48.6327,48.9523,48.6327,48.8385,33853.009593089,0
+IWX.US,D,20180830,000000,48.798,48.798,48.4694,48.5585,24129.89642997,0
+IWX.US,D,20180831,000000,48.5803,48.5803,48.3349,48.5615,20800.589282432,0
+IWX.US,D,20180904,000000,48.4981,48.5081,48.3349,48.4329,12078.087557097,0
+IWX.US,D,20180905,000000,48.4893,48.6426,48.4349,48.5981,42258.14567048,0
+IWX.US,D,20180906,000000,48.6525,48.6525,48.3982,48.4694,15398.298237018,0
+IWX.US,D,20180907,000000,48.3815,48.4893,48.3191,48.4289,13067.581090017,0
+IWX.US,D,20180910,000000,48.6525,48.6525,48.4804,48.5625,10260.815471101,0
+IWX.US,D,20180911,000000,48.4002,48.5981,48.3903,48.4981,16953.794199394,0
+IWX.US,D,20180912,000000,48.5229,48.7248,48.4922,48.5368,65828.10398274,0
+IWX.US,D,20180913,000000,48.6327,48.797,48.6327,48.7643,15592.356212831,0
+IWX.US,D,20180914,000000,48.8712,48.8712,48.7445,48.8355,35138.643682848,0
+IWX.US,D,20180917,000000,49.0987,49.0987,48.7713,48.8128,36042.226132727,0
+IWX.US,D,20180918,000000,48.8157,49.1868,48.8157,49.0522,13236.371100229,0
+IWX.US,D,20180919,000000,49.2699,49.3243,49.2342,49.3233,15629.752801921,0
+IWX.US,D,20180920,000000,49.4609,49.7596,49.442,49.6509,31903.333367345,0
+IWX.US,D,20180921,000000,49.814,49.8774,49.6607,49.6607,25873.386056413,0
+IWX.US,D,20180924,000000,49.7695,49.7695,49.3333,49.4153,17521.818066095,0
+IWX.US,D,20180925,000000,49.7141,49.7141,49.1967,49.1967,20695.474545533,0
+IWX.US,D,20180926,000000,49.2254,49.3619,48.9186,48.9533,34030.896070917,0
+IWX.US,D,20180927,000000,48.983,49.1868,48.9048,48.9385,20965.336418148,0
+IWX.US,D,20180928,000000,48.8879,49.0414,48.7851,48.7851,22086.223372192,0
+IWX.US,D,20181001,000000,49.0779,49.2847,49.0779,49.1433,15118.329178164,0
+IWX.US,D,20181002,000000,49.168,49.3896,49.168,49.3065,60292.398078956,0
+IWX.US,D,20181003,000000,49.4629,49.634,49.2432,49.3609,60462.198807792,0
+IWX.US,D,20181004,000000,49.2055,49.3668,49.0879,49.3164,27793.75144206,0
+IWX.US,D,20181005,000000,49.6092,49.6092,49.0562,49.1898,24037.921035184,0
+IWX.US,D,20181008,000000,49.1907,49.4974,49.1778,49.4509,33949.027862371,0
+IWX.US,D,20181009,000000,49.3975,49.5163,49.2342,49.3629,41741.668453603,0
+IWX.US,D,20181010,000000,49.4529,49.4529,48.0856,48.0856,62299.685266269,0
+IWX.US,D,20181011,000000,47.9323,47.9638,46.555,46.927,41519.310356318,0
+IWX.US,D,20181012,000000,47.4632,47.4632,46.65,47.0794,45693.57827354,0
+IWX.US,D,20181015,000000,47.0259,47.3168,47.0259,47.0427,568946.65280571,0
+IWX.US,D,20181016,000000,47.3079,47.7027,47.1635,47.6552,30621.742152081,0
+IWX.US,D,20181017,000000,47.6087,48.0312,47.6077,47.8926,17589.536213905,0
+IWX.US,D,20181018,000000,47.773,47.9223,47.3336,47.4909,35901.736243988,0
+IWX.US,D,20181019,000000,47.6681,47.859,47.4632,47.6225,38130.370809962,0
+IWX.US,D,20181022,000000,47.2268,47.2278,47.0497,47.1298,19107.635587191,0
+IWX.US,D,20181023,000000,46.3828,47.1348,46.376,46.9339,61830.711824722,0
+IWX.US,D,20181024,000000,46.6055,46.6055,45.9,46.0138,58426.611499005,0
+IWX.US,D,20181025,000000,46.1128,46.5787,45.9762,46.2839,118538.09094426,0
+IWX.US,D,20181026,000000,45.7298,46.0157,45.4834,45.8664,18527.483097,0
+IWX.US,D,20181029,000000,46.5134,46.5134,45.4459,45.8417,25775.346349882,0
+IWX.US,D,20181030,000000,45.8664,46.6154,45.8664,46.5411,23292.010690653,0
+IWX.US,D,20181031,000000,46.7756,47.2822,46.7756,46.834,35050.711162558,0
+IWX.US,D,20181101,000000,46.9715,47.1981,46.9151,47.0883,21964.937137309,0
+IWX.US,D,20181102,000000,47.2891,47.4534,46.7064,46.9528,15397.287518395,0
+IWX.US,D,20181105,000000,47.4909,47.7343,47.3802,47.578,57013.626862619,0
+IWX.US,D,20181106,000000,47.7284,47.8452,47.5523,47.7551,24784.842098338,0
+IWX.US,D,20181107,000000,48.1925,48.514,47.8926,48.514,12374.228113937,0
+IWX.US,D,20181108,000000,48.5763,48.608,48.2884,48.4655,18687.176639596,0
+IWX.US,D,20181109,000000,48.2389,48.3676,47.9323,48.2657,30324.590876619,0
+IWX.US,D,20181112,000000,47.959,47.9698,47.4909,47.4909,13203.017385637,0
+IWX.US,D,20181113,000000,47.5355,47.8382,47.2911,47.4326,23991.427978478,0
+IWX.US,D,20181114,000000,47.4,47.4415,46.8607,47.1526,20320.49793602,0
+IWX.US,D,20181115,000000,46.9715,47.6552,46.7608,47.582,41223.169799478,0
+IWX.US,D,20181116,000000,47.6454,48.0272,47.6364,47.9461,25310.415782831,0
+IWX.US,D,20181119,000000,47.8828,47.9323,47.4909,47.673,12375.238832561,0
+IWX.US,D,20181120,000000,47.0042,47.1071,46.6876,46.7687,19705.981012613,0
+IWX.US,D,20181121,000000,46.8864,47.1071,46.7608,46.7608,77470.571812882,0
+IWX.US,D,20181123,000000,46.3779,46.6312,46.3779,46.5787,4159.1071378623,0
+IWX.US,D,20181126,000000,46.8251,47.1071,46.8251,46.9883,20543.866751929,0
+IWX.US,D,20181127,000000,46.8528,47.2535,46.8528,47.2535,27567.350470278,0
+IWX.US,D,20181128,000000,47.2733,47.9391,47.2456,47.9124,43261.789264137,0
+IWX.US,D,20181129,000000,47.8372,48.23,47.762,47.9223,36713.34329908,0
+IWX.US,D,20181130,000000,47.9916,48.4289,47.8818,48.42,57184.438310079,0
+IWX.US,D,20181203,000000,49.0879,49.0879,48.4487,48.603,18059.520374076,0
+IWX.US,D,20181204,000000,48.5575,48.5575,47.2179,47.2179,26279.694943271,0
+IWX.US,D,20181206,000000,46.6411,46.9883,45.994,46.9883,48058.659853759,0
+IWX.US,D,20181207,000000,46.9626,47.2535,46.0118,46.2215,62061.155670999,0
+IWX.US,D,20181210,000000,46.1395,46.1939,45.1362,46.0613,64625.34882015,0
+IWX.US,D,20181211,000000,46.5688,46.5688,45.6913,45.9396,75679.57841111,0
+IWX.US,D,20181212,000000,46.4581,46.6411,46.0761,46.0761,29708.052515963,0
+IWX.US,D,20181213,000000,46.368,46.368,45.9722,46.1889,34903.146243451,0
+IWX.US,D,20181214,000000,45.8634,45.8634,45.2272,45.3737,35975.518703542,0
+IWX.US,D,20181217,000000,45.163,45.3371,44.3516,44.5633,28229.371169015,0
+IWX.US,D,20181218,000000,44.9551,45.0244,44.0864,44.3536,46583.010662682,0
+IWX.US,D,20181219,000000,44.3714,45.1728,43.7382,43.8816,29977.914388578,0
+IWX.US,D,20181220,000000,43.6362,43.8747,42.8626,43.1565,52068.180635265,0
+IWX.US,D,20181221,000000,43.1386,43.8164,42.4767,42.4767,78515.654870124,0
+IWX.US,D,20181224,000000,42.2571,42.2926,41.3735,41.3735,36032.118946487,0
+IWX.US,D,20181226,000000,41.4913,43.1288,41.0797,43.1288,109277.88691095,0
+IWX.US,D,20181227,000000,42.4381,43.5532,42.1166,43.4681,243304.23004977,0
+IWX.US,D,20181228,000000,43.6907,44.132,43.3682,43.5433,85610.899610779,0
+IWX.US,D,20181231,000000,43.7273,43.9578,43.4226,43.9578,131671.36874484,0
+IWX.US,D,20190102,000000,43.5611,44.1033,43.5611,43.9697,30065.846908868,0
+IWX.US,D,20190103,000000,43.8094,43.8094,43.0565,43.1663,32007.437385619,0
+IWX.US,D,20190104,000000,44.0212,44.4812,43.9113,44.4812,142007.98811274,0
+IWX.US,D,20190107,000000,44.4436,44.9591,44.3575,44.6702,49106.775066872,0
+IWX.US,D,20190108,000000,45.0066,45.0066,44.5673,44.8216,19865.674555208,0
+IWX.US,D,20190109,000000,44.969,45.1243,44.7662,44.8631,72780.837397407,0
+IWX.US,D,20190110,000000,44.7226,45.1728,44.7108,45.0798,19529.105253409,0
+IWX.US,D,20190111,000000,45.0244,45.1907,44.9136,45.1748,21082.579778535,0
+IWX.US,D,20190114,000000,45.0462,45.2164,45.0462,45.1431,173609.1166115,0
+IWX.US,D,20190115,000000,45.2717,45.4567,45.1817,45.3925,23151.520801913,0
+IWX.US,D,20190116,000000,45.624,45.7081,45.5488,45.5864,14291.561343712,0
+IWX.US,D,20190117,000000,45.438,45.9613,45.3727,45.9059,27861.469589869,0
+IWX.US,D,20190118,000000,46.2918,46.4867,46.1098,46.3947,24902.085458725,0
+IWX.US,D,20190122,000000,46.182,46.182,45.7031,45.7685,24989.007260391,0
+IWX.US,D,20190123,000000,46.1009,46.3581,45.7456,46.1098,14425.986920707,0
+IWX.US,D,20190124,000000,46.0157,46.1266,45.8248,46.0444,33054.54188011,0
+IWX.US,D,20190125,000000,46.3304,46.4402,46.1741,46.1741,20350.81949474,0
+IWX.US,D,20190128,000000,45.8248,46.0356,45.7408,46.0356,15189.079481846,0
+IWX.US,D,20190129,000000,46.0909,46.1266,45.9059,46.0157,15535.755969886,0
+IWX.US,D,20190130,000000,46.1355,46.6787,46.0356,46.4857,31914.451272209,0
+IWX.US,D,20190131,000000,46.376,46.8617,46.3076,46.8617,12141.762830411,0
+IWX.US,D,20190201,000000,46.9181,47.0596,46.8519,46.9676,24133.939304466,0
+IWX.US,D,20190204,000000,47.0477,47.0477,46.6876,47.0259,19741.356164454,0
+IWX.US,D,20190205,000000,47.0834,47.203,47.016,47.1121,18355.660930916,0
+IWX.US,D,20190206,000000,47.1179,47.2694,47.0724,47.1298,71615.478823906,0
+IWX.US,D,20190207,000000,46.7697,46.8429,46.3136,46.6678,27073.10906313,0
+IWX.US,D,20190208,000000,46.4679,46.6332,46.2582,46.6332,19457.344231103,0
+IWX.US,D,20190211,000000,46.649,46.7143,46.6025,46.6974,13320.260746024,0
+IWX.US,D,20190212,000000,47.0289,47.3593,47.0289,47.2782,22890.755396915,0
+IWX.US,D,20190213,000000,47.4257,47.5978,47.3396,47.4474,19718.109636101,0
+IWX.US,D,20190214,000000,47.2694,47.5068,47.1912,47.3306,22151.920082753,0
+IWX.US,D,20190215,000000,47.7116,47.9916,47.6097,47.9333,17977.65216553,0
+IWX.US,D,20190219,000000,47.8284,48.2973,47.8284,48.1875,165005.8796838,0
+IWX.US,D,20190220,000000,48.1321,48.3349,48.1133,48.2786,71766.075898887,0
+IWX.US,D,20190221,000000,48.2053,48.2053,47.9935,48.1776,58609.551569954,0
+IWX.US,D,20190222,000000,48.1925,48.331,48.1321,48.2607,46830.636725569,0
+IWX.US,D,20190225,000000,48.5645,48.7029,48.4714,48.5001,56269.737955337,0
+IWX.US,D,20190226,000000,48.326,48.601,48.326,48.4814,215314.39919465,0
+IWX.US,D,20190227,000000,48.2874,48.5199,48.2251,48.4022,46317.191664563,0
+IWX.US,D,20190228,000000,48.3448,48.4546,48.2786,48.3161,52419.910716426,0
+IWX.US,D,20190301,000000,48.7485,48.7485,48.326,48.5645,48382.089813446,0
+IWX.US,D,20190304,000000,48.7109,48.7109,47.9233,48.3349,74368.67635575,0
+IWX.US,D,20190305,000000,48.4072,48.4072,48.1301,48.2786,24797.981440451,0
+IWX.US,D,20190306,000000,48.2686,48.2686,47.8462,47.9481,26772.925631795,0
+IWX.US,D,20190307,000000,47.6542,47.7818,47.5236,47.6205,26904.319052918,0
+IWX.US,D,20190308,000000,47.3396,47.6167,47.2496,47.5434,45952.32224129,0
+IWX.US,D,20190311,000000,47.6819,48.2251,47.6819,48.1677,33076.777689838,0
+IWX.US,D,20190312,000000,48.234,48.3805,48.1796,48.2786,14195.543074429,0
+IWX.US,D,20190313,000000,48.5199,48.794,48.3695,48.6189,22502.63944529,0
+IWX.US,D,20190314,000000,48.5466,48.7574,48.5466,48.6565,32961.555766699,0
+IWX.US,D,20190315,000000,48.7633,49.0147,48.6743,48.8682,25735.928323546,0
+IWX.US,D,20190318,000000,48.8593,49.1333,48.8593,49.0701,69017.931960162,0
+IWX.US,D,20190319,000000,49.2442,49.3738,48.8128,48.8959,40274.105011519,0
+IWX.US,D,20190320,000000,48.7485,49.075,48.6357,48.6456,32160.055897847,0
+IWX.US,D,20190321,000000,48.6752,49.1076,48.607,49.0067,32232.827638777,0
+IWX.US,D,20190322,000000,48.6931,48.6931,48.0737,48.1014,23834.766591755,0
+IWX.US,D,20190325,000000,48.0737,48.1044,47.8432,47.9441,31478.831545255,0
+IWX.US,D,20190326,000000,48.5446,48.5446,48.23,48.4417,15862.218085447,0
+IWX.US,D,20190327,000000,48.6931,48.6931,48.0539,48.238,21282.702066091,0
+IWX.US,D,20190328,000000,48.3873,48.4754,48.1103,48.3765,18645.737176011,0
+IWX.US,D,20190329,000000,48.4517,48.6654,48.3231,48.5882,12929.112638526,0
+IWX.US,D,20190401,000000,48.979,49.1818,48.9414,49.1463,13732.633944626,0
+IWX.US,D,20190402,000000,49.0453,49.1463,48.9701,49.0424,21494.952977137,0
+IWX.US,D,20190403,000000,49.2372,49.2432,48.8781,49.071,28661.958740097,0
+IWX.US,D,20190404,000000,49.0424,49.2837,49.0424,49.2462,18717.498198316,0
+IWX.US,D,20190405,000000,49.3204,49.4302,49.2392,49.4203,12175.116545003,0
+IWX.US,D,20190408,000000,49.4747,49.4866,49.3114,49.4787,19123.807085175,0
+IWX.US,D,20190409,000000,49.5341,49.5341,49.0611,49.2007,15565.066809983,0
+IWX.US,D,20190410,000000,49.5054,49.5054,49.1363,49.256,23330.417998366,0
+IWX.US,D,20190411,000000,49.4599,49.4599,49.1551,49.3391,10656.006453095,0
+IWX.US,D,20190412,000000,49.7003,49.7082,49.4697,49.629,18219.213916672,0
+IWX.US,D,20190415,000000,49.8586,49.8586,49.5054,49.6439,17676.458015571,0
+IWX.US,D,20190416,000000,49.9466,49.9466,49.7092,49.7448,21367.60243051,0
+IWX.US,D,20190417,000000,49.9308,49.9308,49.634,49.7092,17981.695040027,0
+IWX.US,D,20190418,000000,49.5183,49.7646,49.5183,49.7092,12683.508012888,0
+IWX.US,D,20190422,000000,49.5608,49.8022,49.4599,49.7369,37551.229038396,0
+IWX.US,D,20190423,000000,50.0248,50.0248,49.8329,49.9219,30005.203791426,0
+IWX.US,D,20190424,000000,49.82,49.9862,49.7646,49.8942,31329.245188899,0
+IWX.US,D,20190425,000000,49.7181,49.9388,49.5341,49.7547,45980.622362764,0
+IWX.US,D,20190426,000000,49.811,49.9565,49.6904,49.8843,38544.765445812,0
+IWX.US,D,20190429,000000,49.914,50.2267,49.914,50.191,25198.226015564,0
+IWX.US,D,20190430,000000,50.191,50.4661,50.0535,50.4661,39115.821468387,0
+IWX.US,D,20190501,000000,50.4215,50.4759,49.9665,50.0704,41909.447745191,0
+IWX.US,D,20190502,000000,49.8843,50.1811,49.6973,49.914,19634.219990307,0
+IWX.US,D,20190503,000000,49.9961,50.3196,49.9961,50.3009,29233.014762672,0
+IWX.US,D,20190506,000000,49.6537,50.1029,49.6537,49.9961,28108.084934132,0
+IWX.US,D,20190507,000000,49.6627,49.6627,48.9315,49.2284,55378.284128947,0
+IWX.US,D,20190508,000000,49.1551,49.4361,49.1363,49.1363,24471.51932489,0
+IWX.US,D,20190509,000000,48.8395,49.0522,48.599,49.0235,14763.566941131,0
+IWX.US,D,20190510,000000,48.9315,49.3778,48.4319,49.2739,23632.62286695,0
+IWX.US,D,20190513,000000,48.5565,48.5565,48.2212,48.3418,22482.42507281,0
+IWX.US,D,20190514,000000,48.7099,49.0067,48.6555,48.6555,30375.12680782,0
+IWX.US,D,20190515,000000,48.4517,48.9127,48.3824,48.793,17211.527448519,0
+IWX.US,D,20190516,000000,49.172,49.45,49.1581,49.2462,42040.841166315,0
+IWX.US,D,20190517,000000,48.9701,49.3391,48.8781,49.0157,30524.713164175,0
+IWX.US,D,20190520,000000,49.0117,49.0275,48.7752,48.9612,20290.1763773,0
+IWX.US,D,20190521,000000,49.1274,49.3114,49.1274,49.2649,13400.107517322,0
+IWX.US,D,20190522,000000,49.2372,49.2372,49.0137,49.1156,27472.34291962,0
+IWX.US,D,20190523,000000,48.4556,48.5338,48.2746,48.5338,10602.438366021,0
+IWX.US,D,20190524,000000,48.7099,48.8306,48.6357,48.7238,17673.425859699,0
+IWX.US,D,20190528,000000,48.7841,48.7841,48.1558,48.1558,11848.654429444,0
+IWX.US,D,20190529,000000,47.5731,47.8877,47.5355,47.8689,22087.234090816,0
+IWX.US,D,20190530,000000,47.9787,47.9896,47.6364,47.766,39817.26019346,0
+IWX.US,D,20190531,000000,47.4524,47.4524,47.1021,47.1417,191671.66914146,0
+IWX.US,D,20190603,000000,47.3505,47.6107,47.2951,47.5553,54214.946992694,0
+IWX.US,D,20190604,000000,47.9441,48.4981,47.9441,48.4893,50575.34922758,0
+IWX.US,D,20190605,000000,48.8217,48.8217,48.413,48.7287,33547.772568634,0
+IWX.US,D,20190606,000000,48.8306,49.1907,48.8128,49.0344,25587.352685813,0
+IWX.US,D,20190607,000000,49.3114,49.4787,49.3114,49.3213,20882.457490978,0
+IWX.US,D,20190610,000000,49.6814,49.7181,49.4787,49.5341,17936.212701945,0
+IWX.US,D,20190611,000000,49.9041,49.9041,49.4717,49.5153,13913.552578326,0
+IWX.US,D,20190612,000000,49.626,49.626,49.3778,49.3778,11351.380866423,0
+IWX.US,D,20190613,000000,49.537,49.635,49.4589,49.5163,15581.238307967,0
+IWX.US,D,20190614,000000,49.7646,49.7646,49.4599,49.5518,23324.353686622,0
+IWX.US,D,20190617,000000,49.5697,49.5786,49.4114,49.4114,11237.169661908,0
+IWX.US,D,20190618,000000,49.8309,49.999,49.6864,49.8714,27334.885186753,0
+IWX.US,D,20190619,000000,50.0277,50.0891,49.9288,50.0277,14776.706283244,0
+IWX.US,D,20190620,000000,50.6026,50.6026,50.1851,50.5007,32711.908266564,0
+IWX.US,D,20190621,000000,50.5848,50.6462,50.4542,50.4542,15982.493601706,0
+IWX.US,D,20190624,000000,50.6313,50.6313,50.4275,50.4275,19942.489170635,0
+IWX.US,D,20190625,000000,50.659,50.659,50.2592,50.2592,19490.697945696,0
+IWX.US,D,20190626,000000,50.5383,50.5383,50.0981,50.1089,11872.91167642,0
+IWX.US,D,20190627,000000,50.3078,50.3157,50.2049,50.2682,10895.546766988,0
+IWX.US,D,20190628,000000,50.3978,50.6214,50.2771,50.2771,112667.83717592,0
+IWX.US,D,20190701,000000,50.9093,51.1151,50.6966,50.9044,32183.3024262,0
+IWX.US,D,20190702,000000,50.7807,50.9925,50.7668,50.9479,19104.603431318,0
+IWX.US,D,20190703,000000,51.2635,51.3011,51.0706,51.2952,13281.853438311,0
+IWX.US,D,20190705,000000,51.1329,51.3179,51.0162,51.1705,33436.593519991,0
+IWX.US,D,20190708,000000,51.2368,51.2457,51.0142,51.0864,31003.793791963,0
+IWX.US,D,20190709,000000,51.0676,51.0954,50.8906,51.0617,28643.765804865,0
+IWX.US,D,20190710,000000,51.1715,51.3555,51.1616,51.1715,44305.861602754,0
+IWX.US,D,20190711,000000,51.4525,51.4525,51.1913,51.3555,20520.620223577,0
+IWX.US,D,20190712,000000,51.4704,51.591,51.4228,51.591,24606.955620509,0
+IWX.US,D,20190715,000000,51.7009,51.7009,51.4624,51.4971,17878.601740376,0
+IWX.US,D,20190716,000000,51.5218,51.5218,51.3407,51.4218,62856.591228107,0
+IWX.US,D,20190717,000000,51.5316,51.5316,51.0232,51.0232,26756.754133811,0
+IWX.US,D,20190718,000000,50.9865,51.3179,50.9865,51.3179,15118.329178164,0
+IWX.US,D,20190719,000000,51.3179,51.3793,51.1032,51.1032,30216.443983847,0
+IWX.US,D,20190722,000000,51.0577,51.1241,50.8994,51.0489,18568.922560585,0
+IWX.US,D,20190723,000000,51.1982,51.4614,51.1982,51.4258,24080.371217392,0
+IWX.US,D,20190724,000000,51.4961,51.6148,51.3941,51.591,70403.6271937,0
+IWX.US,D,20190725,000000,51.4981,51.5811,51.3466,51.4327,26604.135621583,0
+IWX.US,D,20190726,000000,51.4961,51.7563,51.4762,51.7384,22949.377077108,0
+IWX.US,D,20190729,000000,51.6642,51.7988,51.6642,51.6821,24832.345873667,0
+IWX.US,D,20190730,000000,51.4525,51.591,51.4525,51.5168,8191.8744477216,0
+IWX.US,D,20190731,000000,51.4634,51.5406,51.0142,51.0489,48661.048153678,0
+IWX.US,D,20190801,000000,51.0389,51.3565,50.2959,50.3335,37055.976912624,0
+IWX.US,D,20190802,000000,50.2049,50.3246,49.8685,50.1653,26936.662048887,0
+IWX.US,D,20190805,000000,49.4391,49.4391,48.4824,48.798,34732.334795991,0
+IWX.US,D,20190806,000000,49.1146,49.4114,48.7703,49.3441,23113.113494201,0
+IWX.US,D,20190807,000000,48.8177,49.3283,48.3053,49.2541,27829.126593901,0
+IWX.US,D,20190808,000000,49.5241,49.9793,49.3481,49.9496,36956.926487469,0
+IWX.US,D,20190809,000000,49.812,49.9318,49.4391,49.7379,45886.625530729,0
+IWX.US,D,20190812,000000,49.4777,49.4777,48.9098,49.0681,13698.269511409,0
+IWX.US,D,20190813,000000,49.1244,49.9061,49.1244,49.626,15921.850484264,0
+IWX.US,D,20190814,000000,48.9186,48.9186,48.2023,48.2023,17428.831952685,0
+IWX.US,D,20190815,000000,48.3557,48.5298,47.9887,48.3537,95425.988168685,0
+IWX.US,D,20190816,000000,48.5565,49.162,48.5565,49.1046,57670.593968235,0
+IWX.US,D,20190819,000000,49.5786,49.7101,49.5598,49.6083,22584.507653836,0
+IWX.US,D,20190820,000000,49.5786,49.5786,49.1453,49.1453,196719.19794984,0
+IWX.US,D,20190821,000000,49.4796,49.4954,49.3668,49.4025,107239.26744629,0
+IWX.US,D,20190822,000000,49.6914,49.7013,49.2817,49.5054,28697.333891938,0
+IWX.US,D,20190823,000000,49.3094,49.3094,48.2122,48.3438,52478.53239662,0
+IWX.US,D,20190826,000000,48.6555,48.7515,48.4922,48.6891,24688.823829055,0
+IWX.US,D,20190827,000000,48.9918,48.9928,48.4626,48.601,13322.282183272,0
+IWX.US,D,20190828,000000,48.419,49.0127,48.419,48.984,34462.472923376,0
+IWX.US,D,20190829,000000,49.4777,49.5984,49.35,49.5241,14456.308479428,0
+IWX.US,D,20190830,000000,49.822,49.822,49.4954,49.6449,22059.944687966,0
+IWX.US,D,20190903,000000,49.4114,49.4589,49.162,49.4589,10263.847626972,0
+IWX.US,D,20190904,000000,49.7943,50.008,49.7943,49.9892,31134.176494463,0
+IWX.US,D,20190905,000000,50.5571,50.7421,50.5511,50.5511,47818.108821241,0
+IWX.US,D,20190906,000000,50.659,50.7421,50.5759,50.6501,19183.439483992,0
+IWX.US,D,20190909,000000,50.9093,51.0587,50.9093,51.031,15978.450727209,0
+IWX.US,D,20190910,000000,50.9954,51.2635,50.9667,51.2635,27090.291279739,0
+IWX.US,D,20190911,000000,51.2457,51.5781,51.2457,51.5781,13982.28144476,0
+IWX.US,D,20190912,000000,51.5296,51.8759,51.5296,51.7296,17670.393703827,0
+IWX.US,D,20190913,000000,51.8592,51.9224,51.7661,51.8404,20912.779049699,0
+IWX.US,D,20190916,000000,51.7414,51.7414,51.5593,51.6405,7451.0176963114,0
+IWX.US,D,20190917,000000,51.5257,51.6514,51.5129,51.6464,10948.104135438,0
+IWX.US,D,20190918,000000,51.5039,51.7186,51.3852,51.6821,43560.961976848,0
+IWX.US,D,20190919,000000,51.8502,51.8997,51.5831,51.6544,16704.146699259,0
+IWX.US,D,20190920,000000,51.7661,51.8472,51.4624,51.5129,47300.62088574,0
+IWX.US,D,20190923,000000,51.2824,51.6365,51.2784,51.5416,19092.47480783,0
+IWX.US,D,20190924,000000,51.7018,51.7018,51.0449,51.1398,23075.716905112,0
+IWX.US,D,20190925,000000,51.2062,51.4446,51.027,51.3912,47800.926604633,0
+IWX.US,D,20190926,000000,51.3446,51.3446,51.034,51.1873,27645.175804328,0
+IWX.US,D,20190927,000000,51.3694,51.3743,50.9648,51.1685,24841.442341283,0
+IWX.US,D,20190930,000000,51.3358,51.4417,51.2902,51.3041,31904.344085969,0
+IWX.US,D,20191001,000000,51.413,51.5218,50.5581,50.5878,20248.736913715,0
+IWX.US,D,20191002,000000,50.4472,50.4472,49.5004,49.6884,20467.052136504,0
+IWX.US,D,20191003,000000,49.5746,49.914,49.2055,49.914,38997.567389376,0
+IWX.US,D,20191004,000000,50.0169,50.6719,50.0169,50.6629,32251.02057401,0
+IWX.US,D,20191007,000000,50.5224,50.6699,50.4097,50.4097,12714.840290233,0
+IWX.US,D,20191008,000000,49.7725,50.007,49.6202,49.6202,26409.066927146,0
+IWX.US,D,20191009,000000,49.9398,50.1465,49.8853,49.9882,29094.54631118,0
+IWX.US,D,20191010,000000,49.9486,50.5482,49.9486,50.4077,21572.778311187,0
+IWX.US,D,20191011,000000,50.9825,51.2824,50.8589,50.8589,39883.967622646,0
+IWX.US,D,20191014,000000,50.7658,50.8677,50.7658,50.8123,111806.70490826,0
+IWX.US,D,20191015,000000,50.9973,51.413,50.9973,51.2794,16719.30747862,0
+IWX.US,D,20191016,000000,51.2576,51.3783,51.1963,51.225,26108.883495811,0
+IWX.US,D,20191017,000000,51.4684,51.4762,51.2714,51.3308,19058.110374613,0
+IWX.US,D,20191018,000000,51.1685,51.3625,51.1685,51.3041,20673.238735805,0
+IWX.US,D,20191021,000000,51.5129,51.6177,51.5129,51.6148,12789.633468411,0
+IWX.US,D,20191022,000000,51.7107,52.0006,51.7088,51.7394,310029.85217064,0
+IWX.US,D,20191023,000000,51.6375,51.9007,51.6375,51.9007,162487.16887273,0
+IWX.US,D,20191024,000000,51.9453,51.9453,51.6504,51.7691,17137.744988965,0
+IWX.US,D,20191025,000000,51.8809,52.153,51.8809,52.1055,21058.322531558,0
+IWX.US,D,20191028,000000,52.3667,52.4142,52.2163,52.2539,28052.49540981,0
+IWX.US,D,20191029,000000,52.1619,52.4409,52.1619,52.3123,17738.111851636,0
+IWX.US,D,20191030,000000,52.4607,52.4607,52.244,52.4142,35369.087529127,0
+IWX.US,D,20191031,000000,52.4409,52.4409,51.9254,52.2262,57289.553046978,0
+IWX.US,D,20191101,000000,52.4884,52.7921,52.4884,52.7436,13655.8193292,0
+IWX.US,D,20191104,000000,53.1721,53.1721,53.0167,53.0504,11655.607172255,0
+IWX.US,D,20191105,000000,53.2364,53.2364,53.0791,53.1354,32903.944805129,0
+IWX.US,D,20191106,000000,53.177,53.2097,53.0702,53.2018,11729.389631808,0
+IWX.US,D,20191107,000000,53.5293,53.5886,53.3868,53.4185,22012.440912638,0
+IWX.US,D,20191108,000000,53.3521,53.5006,53.2275,53.4907,17351.006618635,0
+IWX.US,D,20191111,000000,53.3611,53.3996,53.2947,53.3393,14746.384724523,0
+IWX.US,D,20191112,000000,53.4719,53.5768,53.3036,53.3868,18607.329868298,0
+IWX.US,D,20191113,000000,53.1701,53.4352,53.1631,53.4055,20424.601954294,0
+IWX.US,D,20191114,000000,53.3957,53.4253,53.1543,53.3521,19655.445081411,0
+IWX.US,D,20191115,000000,53.6876,53.7093,53.5431,53.7093,24891.978272484,0
+IWX.US,D,20191118,000000,53.7074,53.7667,53.6312,53.7172,20602.488432123,0
+IWX.US,D,20191119,000000,53.8083,53.8083,53.5391,53.5728,18067.606123068,0
+IWX.US,D,20191120,000000,53.4253,53.5006,53.1879,53.4145,19182.428765368,0
+IWX.US,D,20191121,000000,53.4253,53.5768,53.3521,53.5194,11967.919227079,0
+IWX.US,D,20191122,000000,53.6846,53.7449,53.6717,53.6905,10451.841291041,0
+IWX.US,D,20191125,000000,53.7983,53.9309,53.7983,53.9309,17045.769594179,0
+IWX.US,D,20191126,000000,53.9309,53.9775,53.837,53.9775,17583.47190216,0
+IWX.US,D,20191127,000000,54.025,54.1654,53.9833,54.1091,15798.542812133,0
+IWX.US,D,20191129,000000,54.025,54.0417,53.9556,54.0071,7192.273728561,0
+IWX.US,D,20191202,000000,53.9141,53.9141,53.6569,53.6569,17065.98396666,0
+IWX.US,D,20191203,000000,53.2562,53.2602,52.9296,53.2185,23048.427502264,0
+IWX.US,D,20191204,000000,53.452,53.7172,53.452,53.6203,16669.782266043,0
+IWX.US,D,20191205,000000,53.7172,53.7261,53.5569,53.6687,120495.852919,0
+IWX.US,D,20191206,000000,54.1368,54.3455,54.1268,54.2139,22836.176591218,0
+IWX.US,D,20191209,000000,54.2317,54.2397,54.0635,54.0635,14114.685584507,0
+IWX.US,D,20191210,000000,54.0635,54.0912,53.8666,53.9725,41338.391722617,0
+IWX.US,D,20191211,000000,54.0071,54.1179,53.9972,54.0714,19056.088937365,0
+IWX.US,D,20191212,000000,54.1842,54.7927,54.1842,54.7184,30364.008902955,0
+IWX.US,D,20191213,000000,54.6631,54.7967,54.39,54.5573,23058.534688504,0
+IWX.US,D,20191216,000000,54.7511,54.9292,54.7511,54.7858,19058.110374613,0
+IWX.US,D,20191217,000000,54.9381,54.9668,54.854,54.854,41212.051894614,0
+IWX.US,D,20191218,000000,54.8739,54.8739,54.7086,54.7166,50955.379430213,0
+IWX.US,D,20191219,000000,54.7234,54.854,54.7234,54.7778,21283.712784716,0
+IWX.US,D,20191220,000000,55.0994,55.233,55.044,55.1459,32790.744319239,0
+IWX.US,D,20191223,000000,55.223,55.223,55.1083,55.1281,47412.810653007,0
+IWX.US,D,20191224,000000,55.1231,55.1261,55.1004,55.1212,13462.772072011,0
+IWX.US,D,20191226,000000,55.1756,55.3161,55.1756,55.2657,21949.776357948,0
+IWX.US,D,20191227,000000,55.3636,55.3933,55.3161,55.3161,15860.196648198,0
+IWX.US,D,20191230,000000,55.4397,55.4397,54.9579,55.0342,34493.805200721,0
+IWX.US,D,20191231,000000,54.9866,55.1855,54.9124,55.1558,20325.55152914,0
+IWX.US,D,20200102,000000,55.422,55.5526,55.2132,55.5526,44912.292777169,0
+IWX.US,D,20200103,000000,55.044,55.233,54.9777,55.1162,46586.042818555,0
+IWX.US,D,20200106,000000,54.8263,55.1409,54.8263,55.1409,134731.82473839,0
+IWX.US,D,20200107,000000,55.0342,55.044,54.8907,54.9777,103244.90744415,0
+IWX.US,D,20200108,000000,55.0529,55.324,55.0529,55.1469,13935.788388055,0
+IWX.US,D,20200109,000000,55.324,55.422,55.233,55.412,20299.272844916,0
+IWX.US,D,20200110,000000,55.4497,55.4952,55.1578,55.1855,17090.241213636,0
+IWX.US,D,20200113,000000,55.1943,55.3853,55.1361,55.3853,101748.03316196,0
+IWX.US,D,20200114,000000,55.4675,55.5941,55.422,55.4675,16713.243166875,0
+IWX.US,D,20200115,000000,55.4397,55.5615,55.2864,55.422,44057.224821244,0
+IWX.US,D,20200116,000000,55.6654,55.7484,55.5901,55.7484,450789.60278271,0
+IWX.US,D,20200117,000000,55.8068,55.8722,55.7841,55.8454,59581.862886266,0
+IWX.US,D,20200121,000000,55.6287,55.8207,55.5911,55.611,30327.62303249,0
+IWX.US,D,20200122,000000,55.7683,55.8167,55.6851,55.6941,22998.902289685,0
+IWX.US,D,20200123,000000,55.3833,55.6564,55.2864,55.6564,10750.003285128,0
+IWX.US,D,20200124,000000,55.6654,55.6703,54.9955,55.2162,20794.524970688,0
+IWX.US,D,20200127,000000,54.4207,54.7007,54.4207,54.5068,13140.352830947,0
+IWX.US,D,20200128,000000,54.7234,55.0529,54.7234,54.8926,19222.857510329,0
+IWX.US,D,20200129,000000,55.0242,55.0242,54.6185,54.6185,67606.968761024,0
+IWX.US,D,20200130,000000,54.4118,54.9431,54.1466,54.9431,19105.614149942,0
+IWX.US,D,20200131,000000,54.6849,54.6849,53.7796,53.9586,18804.419999983,0
+IWX.US,D,20200203,000000,54.1654,54.5256,54.0546,54.0804,65682.56050088,0
+IWX.US,D,20200204,000000,54.7611,54.9411,54.6572,54.667,170187.83406918,0
+IWX.US,D,20200205,000000,55.2785,55.599,55.1943,55.5813,23593.204840613,0
+IWX.US,D,20200206,000000,55.9473,55.9473,55.6188,55.6594,18180.806608959,0
+IWX.US,D,20200207,000000,55.4575,55.4842,55.3656,55.3656,25449.894952946,0
+IWX.US,D,20200210,000000,55.2132,55.5229,55.2132,55.5229,68700.566312219,0
+IWX.US,D,20200211,000000,55.8068,55.8395,55.7059,55.7059,11468.62422681,0
+IWX.US,D,20200212,000000,55.9671,55.9671,55.7781,55.883,21036.08672183,0
+IWX.US,D,20200213,000000,55.798,55.9671,55.788,55.8365,21354.463088397,0
+IWX.US,D,20200214,000000,55.8642,55.8642,55.6752,55.8247,19888.921083561,0
+IWX.US,D,20200218,000000,55.6654,55.6654,55.2785,55.4744,20431.676984662,0
+IWX.US,D,20200219,000000,55.7119,55.8008,55.599,55.7207,25705.606764825,0
+IWX.US,D,20200220,000000,55.6218,55.7583,55.1943,55.6445,27620.918557351,0
+IWX.US,D,20200221,000000,55.2864,55.4397,55.2508,55.4022,54555.55916899,0
+IWX.US,D,20200224,000000,54.0912,54.2742,53.6954,53.7786,43864.177564055,0
+IWX.US,D,20200225,000000,54.015,54.015,52.0065,52.1866,58404.375689278,0
+IWX.US,D,20200226,000000,52.4884,52.7436,51.7533,51.7721,42322.831662418,0
+IWX.US,D,20200227,000000,51.0003,51.2902,49.5193,49.5193,92775.883936491,0
+IWX.US,D,20200228,000000,48.2557,48.8879,47.388,48.8879,118606.8198107,0
+IWX.US,D,20200302,000000,49.0472,50.943,48.7326,50.943,452752.41835056,0
+IWX.US,D,20200303,000000,51.0834,51.4981,49.1037,49.4727,90216.74438046,0
+IWX.US,D,20200304,000000,50.4245,51.6128,50.1495,51.6128,38716.587611896,0
+IWX.US,D,20200305,000000,50.3206,50.6323,49.4717,49.9408,34446.301425392,0
+IWX.US,D,20200306,000000,48.236,49.2264,47.9629,48.9918,84833.656988904,0
+IWX.US,D,20200309,000000,45.1916,46.3373,44.6069,44.9086,136450.04639923,0
+IWX.US,D,20200310,000000,46.4828,46.832,44.588,46.832,135462.57430356,0
+IWX.US,D,20200311,000000,45.5695,45.5695,43.9677,44.4753,174367.15557952,0
+IWX.US,D,20200312,000000,41.2429,42.5994,40.026,40.026,122125.13134093,0
+IWX.US,D,20200313,000000,42.4222,44.0696,40.588,44.0696,215696.45083452,0
+IWX.US,D,20200316,000000,38.81,41.8544,38.81,39.365,306179.01421311,0
+IWX.US,D,20200317,000000,39.8746,41.8544,39.2631,41.4863,216863.83084527,0
+IWX.US,D,20200318,000000,39.1405,40.1111,37.3398,39.0831,166588.66504903,0
+IWX.US,D,20200319,000000,38.7635,39.9617,37.9048,39.177,81179.909163054,0
+IWX.US,D,20200320,000000,39.6005,39.6005,37.3872,37.5752,151212.60262174,0
+IWX.US,D,20200323,000000,37.3585,37.3585,35.4926,35.8973,121199.31308132,0
+IWX.US,D,20200324,000000,37.9057,39.4125,37.7158,39.375,93331.779179705,0
+IWX.US,D,20200325,000000,39.6421,41.3884,38.7091,40.021,170096.86939302,0
+IWX.US,D,20200326,000000,40.3337,42.6222,40.3337,42.4174,141609.76497488,0
+IWX.US,D,20200327,000000,41.146,42.3481,40.8284,41.2271,175048.37993211,0
+IWX.US,D,20200330,000000,41.521,42.7191,41.3695,42.5945,180817.56183805,0
+IWX.US,D,20200331,000000,42.5281,42.7458,41.6259,41.8831,65936.25087551,0
+IWX.US,D,20200401,000000,40.3436,40.6998,39.6886,39.9557,178447.42666471,0
+IWX.US,D,20200402,000000,39.8973,41.2469,39.8973,41.1707,90320.848398735,0
+IWX.US,D,20200403,000000,41.2924,41.3607,40.1635,40.6473,159630.87804124,0
+IWX.US,D,20200406,000000,42.3006,43.2791,42.1562,43.0417,36087.708470808,0
+IWX.US,D,20200407,000000,44.7028,44.7028,43.0516,43.0971,183508.0948152,0
+IWX.US,D,20200408,000000,43.763,44.7226,43.1732,44.6167,152270.82502109,0
+IWX.US,D,20200409,000000,45.3004,46.0989,45.1223,45.4419,63443.818748665,0
+IWX.US,D,20200413,000000,45.4063,45.4063,44.2417,44.7583,70222.70856,0
+IWX.US,D,20200414,000000,45.718,45.7466,45.1787,45.6606,49164.386028442,0
+IWX.US,D,20200415,000000,44.4456,44.5228,44.0192,44.3378,34530.191071186,0
+IWX.US,D,20200416,000000,44.4169,44.4169,43.8668,44.3101,85984.865501668,0
+IWX.US,D,20200417,000000,45.4251,45.9851,45.1154,45.9278,61668.996844878,0
+IWX.US,D,20200420,000000,45.0729,45.7952,45.0175,45.0531,146430.89281147,0
+IWX.US,D,20200421,000000,44.0281,44.3704,43.7995,43.8945,113358.15799613,0
+IWX.US,D,20200422,000000,44.7978,44.8364,44.4931,44.5703,60465.230963664,0
+IWX.US,D,20200423,000000,44.6841,45.2282,44.5792,44.6138,33722.626890589,0
+IWX.US,D,20200424,000000,44.8731,45.1877,44.4278,45.0352,91281.031091559,0
+IWX.US,D,20200427,000000,45.3004,46.1166,45.3004,45.9465,70401.605756453,0
+IWX.US,D,20200428,000000,46.7638,46.8023,45.9792,46.0702,37147.952307411,0
+IWX.US,D,20200429,000000,46.9903,47.3218,46.647,47.0289,43341.636035435,0
+IWX.US,D,20200430,000000,46.2869,46.37,45.9238,46.1256,47116.670096167,0
+IWX.US,D,20200501,000000,45.1787,45.2193,44.6741,44.8631,44880.960499824,0
+IWX.US,D,20200504,000000,44.1903,44.788,44.1903,44.7385,29603.948497688,0
+IWX.US,D,20200505,000000,45.4162,45.5171,44.968,44.9779,54012.803267889,0
+IWX.US,D,20200506,000000,45.2519,45.2519,44.313,44.313,40128.56152966,0
+IWX.US,D,20200507,000000,44.8464,45.1688,44.7128,44.788,23849.927371115,0
+IWX.US,D,20200508,000000,45.3291,45.7278,45.3291,45.6893,26869.954619701,0
+IWX.US,D,20200511,000000,45.3568,45.6062,45.1253,45.4251,50164.997466227,0
+IWX.US,D,20200512,000000,45.5953,45.6052,44.5535,44.5535,263620.68511129,0
+IWX.US,D,20200513,000000,44.3615,44.3615,43.3038,43.6195,77732.347936505,0
+IWX.US,D,20200514,000000,43.0417,44.1705,42.6796,44.0944,35060.818348799,0
+IWX.US,D,20200515,000000,43.7807,44.1903,43.7343,44.1903,1058160.7455179,0
+IWX.US,D,20200518,000000,45.3291,46.0811,45.3291,45.8901,104297.06553175,0
+IWX.US,D,20200519,000000,45.8981,45.8981,45.0729,45.0729,443405.29251558,0
+IWX.US,D,20200520,000000,45.6665,46.0029,45.6665,45.8327,71078.78723455,0
+IWX.US,D,20200521,000000,45.8704,45.9079,45.347,45.5369,267570.57349398,0
+IWX.US,D,20200522,000000,45.5468,45.5468,45.159,45.5171,232530.98023628,0
+IWX.US,D,20200526,000000,46.744,46.9241,46.4857,46.5738,218975.22205086,0
+IWX.US,D,20200527,000000,47.5128,47.6265,46.7835,47.6265,276506.33684898,0
+IWX.US,D,20200528,000000,48.1212,48.1212,47.2941,47.3505,46408.156340726,0
+IWX.US,D,20200529,000000,47.0754,47.4761,46.6114,47.4731,65638.088881423,0
+IWX.US,D,20200601,000000,47.2941,47.6255,47.1101,47.5009,31955.890735794,0
+IWX.US,D,20200602,000000,47.7413,47.9036,47.6265,47.8936,26603.124902959,0
+IWX.US,D,20200603,000000,48.3775,49.0087,48.3775,48.8326,59833.531823648,0
+IWX.US,D,20200604,000000,48.6624,49.0987,48.6624,49.0789,28748.880541764,0
+IWX.US,D,20200605,000000,50.5234,50.8826,50.3424,50.5046,39582.773472686,0
+IWX.US,D,20200608,000000,51.034,51.3872,50.7847,51.3872,57575.586417576,0
+IWX.US,D,20200609,000000,50.6649,50.7411,50.4175,50.4749,28883.306118758,0
+IWX.US,D,20200610,000000,50.6462,50.6462,49.6023,49.6023,97773.887532294,0
+IWX.US,D,20200611,000000,48.1212,48.1212,46.3453,46.4017,245229.64902853,0
+IWX.US,D,20200612,000000,47.7136,47.7136,46.2552,47.0576,39883.967622646,0
+IWX.US,D,20200615,000000,45.9178,47.6097,45.7556,47.3306,81814.640458941,0
+IWX.US,D,20200616,000000,48.8128,48.975,47.4187,48.1915,49911.307091596,0
+IWX.US,D,20200617,000000,48.4111,48.4111,47.6186,47.7343,67110.705916627,0
+IWX.US,D,20200618,000000,47.4564,47.8382,47.2931,47.7056,52003.494643328,0
+IWX.US,D,20200619,000000,48.4299,48.4299,47.1783,47.389,56519.385455471,0
+IWX.US,D,20200622,000000,47.2852,47.4287,46.9972,47.3306,50530.877608123,0
+IWX.US,D,20200623,000000,47.7521,47.8284,47.3603,47.3603,70753.335837613,0
+IWX.US,D,20200624,000000,46.9111,46.9111,45.7942,45.9851,54396.876345019,0
+IWX.US,D,20200625,000000,45.8317,46.5194,45.623,46.4996,36883.144027916,0
+IWX.US,D,20200626,000000,46.1563,46.1563,45.2114,45.4033,56281.866578824,0
+IWX.US,D,20200629,000000,45.804,46.0811,45.5073,46.0811,36400.020525632,0
+IWX.US,D,20200630,000000,46.0326,46.8063,46.0326,46.6529,43533.672573999,0
+IWX.US,D,20200701,000000,46.7984,47.0834,46.5688,46.6619,49812.256666442,0
+IWX.US,D,20200702,000000,47.4039,47.4039,46.7598,46.835,47662.458153141,0
+IWX.US,D,20200706,000000,47.5899,47.5988,47.1981,47.4088,57736.290678797,0
+IWX.US,D,20200707,000000,47.1981,47.1981,46.8063,46.8726,57751.451458157,0
+IWX.US,D,20200708,000000,46.8726,47.1219,46.6164,46.9785,40026.478948633,0
+IWX.US,D,20200709,000000,46.8824,46.8824,46.0524,46.3769,57042.937702716,0
+IWX.US,D,20200710,000000,46.2998,47.2179,46.2998,47.2179,65805.868173011,0
+IWX.US,D,20200713,000000,47.6374,47.9114,47.0932,47.1695,2676497.1276224,0
+IWX.US,D,20200714,000000,47.1496,47.9361,46.9606,47.8769,130020.86523181,0
+IWX.US,D,20200715,000000,48.6505,48.6505,48.2222,48.4299,166763.51937098,0
+IWX.US,D,20200716,000000,48.2489,48.5555,48.1825,48.4111,45092.200692246,0
+IWX.US,D,20200717,000000,48.6209,48.7079,48.421,48.611,59444.405153399,0
+IWX.US,D,20200720,000000,48.4111,48.4883,48.2489,48.3824,34496.837356593,0
+IWX.US,D,20200721,000000,48.793,49.176,48.7366,48.9661,182837.98836748,0
+IWX.US,D,20200722,000000,48.8514,49.2046,48.8217,49.2026,149793.55367361,0
+IWX.US,D,20200723,000000,49.2709,49.3678,48.8999,49.0898,46840.743911809,0
+IWX.US,D,20200724,000000,48.8415,48.9453,48.5268,48.6209,115929.42617565,0
+IWX.US,D,20200727,000000,48.6604,48.6951,48.3824,48.6209,22855.380245075,0
+IWX.US,D,20200728,000000,48.5555,48.7841,48.4685,48.5655,33020.177446893,0
+IWX.US,D,20200729,000000,48.6802,49.1185,48.6307,49.0334,38762.069949978,0
+IWX.US,D,20200730,000000,48.601,48.611,48.14,48.5081,18029.198815355,0
+IWX.US,D,20200731,000000,48.4398,48.4398,47.7156,48.3557,85156.076229968,0
+IWX.US,D,20200803,000000,48.4981,48.5753,48.2874,48.4398,32369.27465302,0
+IWX.US,D,20200804,000000,48.5081,48.6802,48.4012,48.6704,18473.915009926,0
+IWX.US,D,20200805,000000,49.0424,49.1383,48.9661,49.0424,25209.343920429,0
+IWX.US,D,20200806,000000,48.9463,49.1086,48.8999,49.0997,27655.282990569,0
+IWX.US,D,20200807,000000,49.1284,49.6063,48.9661,49.6063,39755.606357395,0
+IWX.US,D,20200810,000000,49.6874,49.9882,49.6756,49.9575,33265.782072531,0
+IWX.US,D,20200811,000000,50.5423,50.6185,49.8694,49.9388,36363.634655167,0
+IWX.US,D,20200812,000000,50.3137,50.4384,50.1811,50.2939,23090.877684472,0
+IWX.US,D,20200813,000000,49.9655,50.1119,49.8359,49.9486,38118.242186474,0
+IWX.US,D,20200814,000000,49.7824,50.1306,49.7824,49.9555,27730.076168746,0
+IWX.US,D,20200817,000000,50.0654,50.0654,49.8556,49.9071,19348.186619708,0
+IWX.US,D,20200818,000000,49.9882,49.9981,49.7398,49.7528,51796.297325402,0
+IWX.US,D,20200819,000000,49.8645,49.9585,49.5528,49.5865,36106.912124665,0
+IWX.US,D,20200820,000000,49.3144,49.4727,49.3094,49.3876,16364.545241587,0
+IWX.US,D,20200821,000000,49.3391,49.4579,49.2709,49.4529,35465.105798409,0
+IWX.US,D,20200824,000000,49.7111,50.0377,49.6063,50.0377,21880.03677289,0
+IWX.US,D,20200825,000000,50.0951,50.0951,49.9239,50.0742,55800.764513789,0
+IWX.US,D,20200826,000000,50.0466,50.1495,49.8269,50.0842,25060.768282697,0
+IWX.US,D,20200827,000000,50.1495,50.5997,50.1495,50.4631,118219.71457769,0
+IWX.US,D,20200828,000000,50.6472,50.7827,50.3513,50.7827,26871.976056949,0
+IWX.US,D,20200831,000000,50.6283,50.6283,50.3701,50.3701,41420.259931163,0
+IWX.US,D,20200901,000000,50.3315,50.4472,50.1306,50.4472,212417.67961818,0
+IWX.US,D,20200902,000000,50.4948,51.3733,50.4849,51.2685,23465.854293985,0
+IWX.US,D,20200903,000000,51.3733,51.5603,49.8833,50.1495,33707.466111229,0
+IWX.US,D,20200904,000000,50.5136,50.5898,49.4787,50.0999,49035.014044567,0
+IWX.US,D,20200908,000000,49.7576,49.7576,49.0799,49.1957,39180.507460324,0
+IWX.US,D,20200909,000000,49.6439,50.189,49.5756,49.7873,43878.327624792,0
+IWX.US,D,20200910,000000,49.9486,49.9882,49.0305,49.1482,35942.164988949,0
+IWX.US,D,20200911,000000,49.3094,49.5469,49.0424,49.4134,36947.830019853,0
+IWX.US,D,20200914,000000,49.7211,50.1742,49.7111,50.008,42210.641895151,0
+IWX.US,D,20200915,000000,50.2177,50.2642,49.9298,49.9625,27727.044012875,0
+IWX.US,D,20200916,000000,50.199,50.4384,50.0742,50.1693,32275.277820987,0
+IWX.US,D,20200917,000000,49.7705,50.0674,49.625,49.9031,14962.678510065,0
+IWX.US,D,20200918,000000,50.0377,50.0377,49.3965,49.6192,22328.795841958,0
+IWX.US,D,20200921,000000,48.8712,48.8712,48.0579,48.5922,29399.783335635,0
+IWX.US,D,20200922,000000,48.6209,48.7168,48.4398,48.6674,32972.673671564,0
+IWX.US,D,20200923,000000,48.6505,48.6822,47.7254,47.7254,26061.379720482,0
+IWX.US,D,20200924,000000,47.7096,48.1697,47.3812,47.8046,40744.089171691,0
+IWX.US,D,20200925,000000,47.5345,48.3705,47.4494,48.2904,30927.989895161,0
+IWX.US,D,20200928,000000,48.886,49.2541,48.886,49.0255,56363.734787371,0
+IWX.US,D,20200929,000000,49.0631,49.0631,48.5446,48.6802,217766.40257652,0
+IWX.US,D,20200930,000000,48.8524,49.4866,48.8524,49.0829,36167.555242106,0
+IWX.US,D,20201001,000000,49.4094,49.4094,48.8187,49.0928,37534.046821787,0
+IWX.US,D,20201002,000000,48.3626,49.353,48.3626,49.0255,226002.74864371,0
+IWX.US,D,20201005,000000,49.4282,49.7843,49.3718,49.7547,1469435.2929758,0
+IWX.US,D,20201006,000000,49.8714,50.2177,49.1997,49.2649,113848.35652879,0
+IWX.US,D,20201007,000000,49.7795,50.1782,49.7448,50.006,1527174.6158104,0
+IWX.US,D,20201008,000000,50.2564,50.6105,50.2564,50.6016,66243.509337214,0
+IWX.US,D,20201009,000000,50.8896,50.943,50.6105,50.7421,111295.2812845,0
+IWX.US,D,20201012,000000,50.9479,51.2932,50.8609,51.218,37519.896761051,0
+IWX.US,D,20201013,000000,51.1785,51.1785,50.6204,50.7658,22502.63944529,0
+IWX.US,D,20201014,000000,50.841,50.8984,50.4384,50.4859,90928.290291774,0
+IWX.US,D,20201015,000000,50.0446,50.5917,50.0159,50.5443,43449.782928205,0
+IWX.US,D,20201016,000000,50.7945,51.0063,50.7263,50.7847,35852.21103141,0
+IWX.US,D,20201019,000000,50.9281,50.9281,49.9665,50.0545,58376.075567804,0
+IWX.US,D,20201020,000000,50.3226,50.6204,50.1396,50.2435,31677.943114188,0
+IWX.US,D,20201021,000000,50.1296,50.3137,50.0159,50.0258,21063.376124678,0
+IWX.US,D,20201022,000000,50.006,50.7065,50.006,50.6303,27447.074954019,0
+IWX.US,D,20201023,000000,50.8707,50.8707,50.4482,50.6016,30094.147030341,0
+IWX.US,D,20201026,000000,50.1109,50.1109,49.2175,49.6597,43015.173919874,0
+IWX.US,D,20201027,000000,49.6499,49.6499,49.0879,49.0879,23723.587543112,0
+IWX.US,D,20201028,000000,48.3537,48.4932,47.5899,47.6315,43050.549071716,0
+IWX.US,D,20201029,000000,47.4979,48.236,47.2426,47.8521,36408.106274624,0
+IWX.US,D,20201030,000000,47.6997,47.9313,47.3228,47.9313,38277.93572907,0
+IWX.US,D,20201102,000000,48.4972,48.8227,48.236,48.6604,24637.27717923,0
+IWX.US,D,20201103,000000,49.2847,49.8714,49.2847,49.5925,154049.68979938,0
+IWX.US,D,20201104,000000,49.727,50.6204,49.6597,49.7843,38408.318431569,0
+IWX.US,D,20201105,000000,50.4562,50.8707,50.4195,50.5828,86979.412627708,0
+IWX.US,D,20201106,000000,50.7065,50.751,50.4195,50.5541,31154.390866943,0
+IWX.US,D,20201109,000000,53.1305,53.6964,52.5755,52.6814,56531.514078959,0
+IWX.US,D,20201110,000000,52.7259,53.182,52.5309,53.1038,394710.89064732,0
+IWX.US,D,20201111,000000,53.4649,53.4649,52.8505,52.9781,28764.041321124,0
+IWX.US,D,20201112,000000,52.8208,52.8208,52.0739,52.3706,34432.151364655,0
+IWX.US,D,20201113,000000,52.8792,53.4293,52.8694,53.3511,38413.372024689,0
+IWX.US,D,20201116,000000,54.2832,54.2832,53.7489,54.0734,92040.080778201,0
+IWX.US,D,20201117,000000,53.7341,54.1101,53.5045,53.9072,29948.603548481,0
+IWX.US,D,20201118,000000,54.0527,54.2248,53.3423,53.3423,54180.582559477,0
+IWX.US,D,20201119,000000,53.2047,53.4749,53.0227,53.4749,63528.719113084,0
+IWX.US,D,20201120,000000,53.4946,53.4946,53.1583,53.1583,62198.613403866,0
+IWX.US,D,20201123,000000,53.5342,53.8894,53.4749,53.8112,36754.782762665,0
+IWX.US,D,20201124,000000,54.4355,54.9748,54.398,54.9351,308444.03464954,0
+IWX.US,D,20201125,000000,54.8787,54.8787,54.4454,54.6334,29644.377242649,0
+IWX.US,D,20201127,000000,54.8303,54.8303,54.5553,54.6453,24366.404587991,0
+IWX.US,D,20201130,000000,54.4949,54.4949,54.0625,54.1862,58596.412227841,0
+IWX.US,D,20201201,000000,54.7719,55.137,54.6245,54.6769,43247.6392034,0
+IWX.US,D,20201202,000000,54.5701,55.0895,54.5701,55.0322,45895.721998345,0
+IWX.US,D,20201203,000000,55.0322,55.3101,54.9174,55.0707,59891.142785217,0
+IWX.US,D,20201204,000000,55.419,55.6664,55.419,55.6664,35697.571081934,0
+IWX.US,D,20201207,000000,55.5605,55.5605,55.2439,55.4081,30418.587708652,0
+IWX.US,D,20201208,000000,55.225,55.6485,55.1083,55.6188,25968.393607071,0
+IWX.US,D,20201209,000000,55.8108,55.8217,55.3488,55.5209,28770.105632867,0
+IWX.US,D,20201210,000000,55.1766,55.4655,55.1766,55.418,34726.270484246,0
+IWX.US,D,20201211,000000,55.3883,55.4368,55.0074,55.3685,31503.088792231,0
+IWX.US,D,20201214,000000,55.8622,55.8622,54.7778,54.7778,47583.622100467,0
+IWX.US,D,20201215,000000,55.0589,55.5416,54.9826,55.4566,30571.20622088,0
+IWX.US,D,20201216,000000,55.4734,55.4734,55.2587,55.3438,51131.244470794,0
+IWX.US,D,20201217,000000,55.4665,55.5713,55.3982,55.5516,41806.354445541,0
+IWX.US,D,20201218,000000,55.6683,55.6683,55.0103,55.3101,43243.596328904,0
+IWX.US,D,20201221,000000,54.673,55.2142,54.3504,55.036,51145.394531531,0
+IWX.US,D,20201222,000000,54.953,54.953,54.6532,54.6542,71656.918287491,0
+IWX.US,D,20201223,000000,54.953,55.2805,54.953,55.0499,40047.704039738,0
+IWX.US,D,20201224,000000,55.1657,55.1756,54.9431,55.1756,23833.755873131,0
+IWX.US,D,20201228,000000,55.5911,55.7247,55.4081,55.4566,31694.114612172,0
+IWX.US,D,20201229,000000,55.7247,55.7247,55.2617,55.3586,48839.94535013,0
+IWX.US,D,20201230,000000,55.4566,55.6654,55.4437,55.5031,50043.711231344,0
+IWX.US,D,20201231,000000,55.4081,56.0364,55.4081,55.9573,45909.872059082,0
+IWX.US,D,20210104,000000,56.1511,56.1699,54.8273,55.3784,170700.26841156,0
+IWX.US,D,20210105,000000,55.2716,55.9968,55.2716,55.7741,74260.52946298,0
+IWX.US,D,20210106,000000,55.9573,57.3117,55.9573,56.9921,62289.578080029,0
+IWX.US,D,20210107,000000,57.3691,57.7272,57.3018,57.4849,160027.07974186,0
+IWX.US,D,20210108,000000,57.648,57.648,57.1277,57.5897,44999.214578836,0
+IWX.US,D,20210111,000000,57.1178,57.7074,57.1178,57.5878,125692.96808373,0
+IWX.US,D,20210112,000000,57.6679,57.9004,57.4947,57.8055,75802.886083241,0
+IWX.US,D,20210113,000000,57.8321,57.8806,57.6283,57.7569,54592.95575808,0
+IWX.US,D,20210114,000000,57.8806,58.1715,57.8222,57.8905,54452.465869339,0
+IWX.US,D,20210115,000000,57.465,57.4947,57.0614,57.3117,246168.60663025,0
+IWX.US,D,20210119,000000,57.7758,57.7758,57.4947,57.5719,170157.51251045,0
+IWX.US,D,20210120,000000,57.8321,57.8806,57.5541,57.8035,54450.444432092,0
+IWX.US,D,20210121,000000,57.7945,57.7945,57.376,57.465,214351.18434594,0
+IWX.US,D,20210122,000000,57.0505,57.2108,56.8684,57.0693,35084.064877152,0
+IWX.US,D,20210125,000000,56.8378,57.012,56.4608,57.012,25450.90567157,0
+IWX.US,D,20210126,000000,57.1376,57.2622,56.8358,56.8358,57841.405415695,0
+IWX.US,D,20210127,000000,56.0018,56.0265,55.1459,55.3388,117454.60057931,0
+IWX.US,D,20210128,000000,55.8533,56.6637,55.7148,56.1898,80401.655822554,0
+IWX.US,D,20210129,000000,55.8622,56.1314,55.0974,55.2716,44748.556360078,0
+IWX.US,D,20210201,000000,55.6683,55.9374,55.3586,55.6871,786832.32017987,0
+IWX.US,D,20210202,000000,56.1996,56.8842,56.1996,56.5568,53761.134330507,0
+IWX.US,D,20210203,000000,56.6439,56.8852,56.4322,56.8081,61457.756652456,0
+IWX.US,D,20210204,000000,56.9436,57.4749,56.9436,57.4749,38974.320861023,0
+IWX.US,D,20210205,000000,57.8608,57.8905,57.6462,57.7441,48900.588467572,0
+IWX.US,D,20210208,000000,57.9875,58.3061,57.9103,58.3061,47602.825754323,0
+IWX.US,D,20210209,000000,58.2774,58.3941,58.0063,58.2962,47708.951209846,0
+IWX.US,D,20210210,000000,58.5009,58.5386,58.0647,58.2684,870100.37402016,0
+IWX.US,D,20210211,000000,58.402,58.41,57.9746,58.2922,157235.4749023,0
+IWX.US,D,20210212,000000,58.219,58.596,58.1478,58.596,59313.011732276,0
+IWX.US,D,20210216,000000,58.9066,58.9066,58.587,58.7414,51720.493428601,0
+IWX.US,D,20210217,000000,58.5009,58.9393,58.3555,58.9333,76336.545516726,0
+IWX.US,D,20210218,000000,58.5484,58.7334,58.407,58.6048,34957.725049148,0
+IWX.US,D,20210219,000000,58.7888,58.8967,58.6612,58.6612,49930.510745453,0
+IWX.US,D,20210222,000000,58.4812,59.1094,58.412,58.9304,32748.29413703,0
+IWX.US,D,20210223,000000,59.0115,59.2845,58.5573,59.1668,68115.360228908,0
+IWX.US,D,20210224,000000,59.1955,60.0276,59.0797,59.9316,50849.253974691,0
+IWX.US,D,20210225,000000,59.9979,59.9979,58.7888,58.9462,54851.69972583,0
+IWX.US,D,20210226,000000,58.964,58.964,57.9875,58.036,105549.34590692,0
+IWX.US,D,20210301,000000,58.9551,59.6694,58.9551,59.3894,46976.180207428,0
+IWX.US,D,20210302,000000,59.3696,59.5339,59.1134,59.2272,150805.28301626,0
+IWX.US,D,20210303,000000,59.3311,59.612,59.1154,59.1154,77715.165719896,0
+IWX.US,D,20210304,000000,59.0303,59.3379,57.7945,58.5484,282841.52118437,0
+IWX.US,D,20210305,000000,59.1481,59.897,58.5227,59.7575,75158.047601114,0
+IWX.US,D,20210308,000000,59.9781,60.9052,59.8822,60.2305,112612.2476516,0
+IWX.US,D,20210309,000000,60.1908,60.8201,60.1908,60.1908,254971.9658455,0
+IWX.US,D,20210310,000000,60.4332,61.1476,60.3066,60.9933,91096.069583362,0
+IWX.US,D,20210311,000000,61.1476,61.3959,60.9636,60.9953,57390.62490938,0
+IWX.US,D,20210312,000000,61.1278,61.5057,61.1278,61.5017,56490.074615374,0
+IWX.US,D,20210315,000000,61.6215,61.6314,61.0902,61.5532,29012.678102634,0
+IWX.US,D,20210316,000000,61.4672,61.4672,61.2119,61.293,60158.983220584,0
+IWX.US,D,20210317,000000,61.293,61.5532,61.0803,61.5532,47676.608213877,0
+IWX.US,D,20210318,000000,61.5434,61.9114,61.1574,61.1881,58254.789332921,0
+IWX.US,D,20210319,000000,61.1476,61.209,60.6747,60.9754,299693.23280274,0
+IWX.US,D,20210322,000000,60.8102,61.1377,60.6757,61.013,41034.165416786,0
+IWX.US,D,20210323,000000,60.7034,60.9438,60.2502,60.365,69260.504429928,0
+IWX.US,D,20210324,000000,60.6757,61.107,60.5896,60.5896,44083.503505468,0
+IWX.US,D,20210325,000000,60.3926,61.2287,60.0929,61.1337,179101.36161446,0
+IWX.US,D,20210326,000000,61.48,62.1112,61.4028,62.1034,38484.122328371,0
+IWX.US,D,20210329,000000,61.6739,62.2665,61.6552,62.1291,51089.805007209,0
+IWX.US,D,20210330,000000,62.0915,62.1597,61.8777,62.0618,61187.894779842,0
+IWX.US,D,20210331,000000,62.0252,62.0717,61.8016,61.8431,45470.209457631,0
+IWX.US,D,20210401,000000,61.8213,62.2478,61.7333,62.2478,84421.283790301,0
+IWX.US,D,20210405,000000,62.7129,62.9948,62.6653,62.8513,51767.99720393,0
+IWX.US,D,20210406,000000,62.7623,62.9948,62.6989,62.7721,501831.90401459,0
+IWX.US,D,20210407,000000,62.8206,62.9661,62.5684,62.7524,112816.41281366,0
+IWX.US,D,20210408,000000,62.792,62.792,62.5486,62.7424,41750.764921219,0
+IWX.US,D,20210409,000000,62.8692,63.073,62.697,63.073,61561.860670731,0
+IWX.US,D,20210412,000000,62.9948,63.1511,62.8889,63.0323,50228.67273954,0
+IWX.US,D,20210413,000000,62.8988,63.0136,62.598,62.8889,45819.918101544,0
+IWX.US,D,20210414,000000,62.8008,63.3262,62.8008,63.073,371672.57033129,0
+IWX.US,D,20210415,000000,63.247,63.4509,63.1125,63.4014,56514.331862351,0
+IWX.US,D,20210416,000000,63.7823,63.8882,63.6082,63.7626,99526.473626353,0
+IWX.US,D,20210419,000000,63.7636,63.7636,63.4113,63.5786,62828.291106634,0
+IWX.US,D,20210420,000000,63.3262,63.3262,62.879,63.0046,76410.32797628,0
+IWX.US,D,20210421,000000,63.0046,63.6448,63.0046,63.6161,45006.289609203,0
+IWX.US,D,20210422,000000,63.6745,63.6844,63.0046,63.1323,184314.64827717,0
+IWX.US,D,20210423,000000,63.1323,63.7823,63.0977,63.5963,47182.366806729,0
+IWX.US,D,20210426,000000,63.7239,63.7823,63.4707,63.4905,55914.975718304,0
+IWX.US,D,20210427,000000,63.5102,63.6943,63.4509,63.6161,31954.88001717,0
+IWX.US,D,20210428,000000,63.82,63.8694,63.7042,63.7141,30101.222060709,0
+IWX.US,D,20210429,000000,64.0633,64.4027,63.9129,64.373,151246.96705496,0
+IWX.US,D,20210430,000000,63.9763,64.0525,63.8021,63.9377,35970.465110421,0
+IWX.US,D,20210503,000000,64.3829,64.5966,64.1791,64.3928,24179.421642547,0
+IWX.US,D,20210504,000000,64.2572,64.47,63.8783,64.462,94949.939696769,0
+IWX.US,D,20210505,000000,64.7718,64.9043,64.6945,64.7332,52331.978196135,0
+IWX.US,D,20210506,000000,64.84,65.3931,64.6164,65.3931,55974.608117122,0
+IWX.US,D,20210507,000000,65.1893,65.8403,65.1447,65.8066,103143.83558174,0
+IWX.US,D,20210510,000000,66.0342,66.434,65.7334,65.7334,80899.940104199,0
+IWX.US,D,20210511,000000,65.2387,65.403,64.6362,64.9271,149366.01969564,0
+IWX.US,D,20210512,000000,64.8014,64.8014,63.8694,63.9277,94211.104382607,0
+IWX.US,D,20210513,000000,63.8981,65.0053,63.8981,64.8054,36830.586659466,0
+IWX.US,D,20210514,000000,65.035,65.5672,65.03,65.4525,33447.711424855,0
+IWX.US,D,20210517,000000,65.3535,65.5385,65.1596,65.3267,46035.201168461,0
+IWX.US,D,20210518,000000,65.2872,65.3634,64.7332,64.7519,44969.903738739,0
+IWX.US,D,20210519,000000,64.0435,64.4423,63.6775,64.4423,34401.829805934,0
+IWX.US,D,20210520,000000,64.3364,65.0388,64.3364,64.8014,217935.19258674,0
+IWX.US,D,20210521,000000,65.0053,65.3634,64.9953,65.0438,34353.315311981,0
+IWX.US,D,20210524,000000,65.3535,65.6068,65.2872,65.4425,34007.649542565,0
+IWX.US,D,20210525,000000,65.5286,65.6068,65.0557,65.122,56408.206406828,0
+IWX.US,D,20210526,000000,65.1596,65.2338,64.9092,65.122,41938.758585288,0
+IWX.US,D,20210527,000000,65.4326,65.6305,65.3258,65.4326,128237.95757903,0
+IWX.US,D,20210528,000000,65.7621,65.7621,65.492,65.5109,80814.029021156,0
+IWX.US,D,20210601,000000,65.9571,66.0827,65.5109,65.5583,37344.031720471,0
+IWX.US,D,20210602,000000,65.7047,65.8008,65.5187,65.6859,130237.15901734,0
+IWX.US,D,20210603,000000,65.3535,65.8205,65.3535,65.7235,49170.450340186,0
+IWX.US,D,20210604,000000,65.9372,66.0441,65.8046,66.0144,29671.666645498,0
+IWX.US,D,20210607,000000,66.0144,66.0243,65.6859,65.7621,123173.24655404,0
+IWX.US,D,20210608,000000,65.7235,65.7334,65.3258,65.6166,40856.278938958,0
+IWX.US,D,20210609,000000,65.587,65.6859,65.3831,65.3931,18456.732793318,0
+IWX.US,D,20210610,000000,65.6958,65.8275,65.4722,65.4722,21671.828736342,0
+IWX.US,D,20210611,000000,65.6078,65.6473,65.3535,65.5109,39145.132308483,0
+IWX.US,D,20210614,000000,65.5019,65.5019,64.9538,65.2773,31205.937516768,0
+IWX.US,D,20210615,000000,65.3634,65.4623,65.1883,65.3159,36243.359138908,0
+IWX.US,D,20210616,000000,65.403,65.403,64.7688,64.935,40476.248736324,0
+IWX.US,D,20210617,000000,64.8875,65.0131,63.9703,64.2523,39818.270912083,0
+IWX.US,D,20210618,000000,63.7566,63.7566,63.1026,63.1026,62639.286723941,0
+IWX.US,D,20210621,000000,63.532,64.2038,63.4825,64.2038,54199.786213333,0
+IWX.US,D,20210622,000000,64.1069,64.4482,64.0376,64.285,60584.495761299,0
+IWX.US,D,20210623,000000,64.3502,64.3691,64.0772,64.0772,44112.814345565,0
+IWX.US,D,20210624,000000,64.4086,64.5739,64.2335,64.5362,36172.608835226,0
+IWX.US,D,20210625,000000,64.6916,64.9538,64.6421,64.9072,32760.422760518,0
+IWX.US,D,20210628,000000,64.935,64.935,64.5066,64.6797,35550.006162827,0
+IWX.US,D,20210629,000000,64.838,64.838,64.4383,64.4947,26764.839882803,0
+IWX.US,D,20210630,000000,64.4036,64.8578,64.4036,64.7786,27356.110277857,0
+IWX.US,D,20210701,000000,64.9834,65.1487,64.8924,65.1487,138379.50825249,0
+IWX.US,D,20210702,000000,65.1883,65.403,65.0824,65.3258,39706.081144817,0
+IWX.US,D,20210706,000000,65.1784,65.1981,64.4383,64.7906,24575.623343164,0
+IWX.US,D,20210707,000000,64.6728,64.9538,64.5165,64.9251,109397.15170858,0
+IWX.US,D,20210708,000000,64.282,64.468,63.9831,64.3017,39865.774687413,0
+IWX.US,D,20210709,000000,64.7589,65.2081,64.7589,65.1586,49513.08395373,0
+IWX.US,D,20210712,000000,64.9736,65.4812,64.9072,65.403,203482.92698181,0
+IWX.US,D,20210713,000000,65.3159,65.3446,65.121,65.1487,36831.59737809,0
+IWX.US,D,20210714,000000,65.218,65.2575,64.8281,65.0428,45118.47937647,0
+IWX.US,D,20210715,000000,64.7688,65.1319,64.7401,65.0428,68611.623073305,0
+IWX.US,D,20210716,000000,65.3446,65.3446,64.5501,64.5936,23663.955144295,0
+IWX.US,D,20210719,000000,63.8328,63.8822,63.0433,63.443,80023.647057169,0
+IWX.US,D,20210720,000000,63.443,64.5264,63.443,64.3017,82478.682594926,0
+IWX.US,D,20210721,000000,64.5739,64.9162,64.5739,64.8875,41055.39050789,0
+IWX.US,D,20210722,000000,64.7786,64.8578,64.5452,64.7302,52904.044937334,0
+IWX.US,D,20210723,000000,64.9439,65.0844,64.8083,65.0626,141086.21272763,0
+IWX.US,D,20210726,000000,64.9834,65.2971,64.9834,65.2971,25662.145863991,0
+IWX.US,D,20210727,000000,64.9834,65.3446,64.935,65.3159,58749.030740069,0
+IWX.US,D,20210728,000000,65.3496,65.4525,65.1684,65.2476,41690.121803778,0
+IWX.US,D,20210729,000000,65.588,65.7641,65.5395,65.5593,18917.620485873,0
+IWX.US,D,20210730,000000,65.5109,65.6869,65.2575,65.3446,22567.325437227,0
+IWX.US,D,20210802,000000,65.6078,65.8423,65.1586,65.1784,142657.880188,0
+IWX.US,D,20210803,000000,65.3535,65.774,64.9072,65.774,59939.657279171,0
+IWX.US,D,20210804,000000,65.4326,65.5207,65.1684,65.1784,21623.314242389,0
+IWX.US,D,20210805,000000,65.3733,65.4822,65.2971,65.4822,35523.727478602,0
+IWX.US,D,20210806,000000,65.6869,65.9591,65.6869,65.9392,18875.170303664,0
+IWX.US,D,20210809,000000,65.9491,65.9491,65.7147,65.8423,23397.125427552,0
+IWX.US,D,20210810,000000,65.872,66.2895,65.8423,66.2618,24786.863535586,0
+IWX.US,D,20210811,000000,66.4478,66.5932,66.3587,66.5674,15138.543550644,0
+IWX.US,D,20210812,000000,66.5734,66.7387,66.4082,66.7189,18592.169088937,0
+IWX.US,D,20210813,000000,66.8376,66.8376,66.6526,66.7486,23620.494243461,0
+IWX.US,D,20210816,000000,66.5339,66.8752,66.2331,66.8752,39532.237541485,0
+IWX.US,D,20210817,000000,66.5932,66.8475,66.2618,66.709,28920.702707848,0
+IWX.US,D,20210818,000000,66.5319,66.6892,65.8977,65.9491,42477.471611893,0
+IWX.US,D,20210819,000000,65.4425,65.9788,65.4425,65.8026,29466.490764822,0
+IWX.US,D,20210820,000000,65.7245,66.2518,65.7245,66.1539,50134.675907506,0
+IWX.US,D,20210823,000000,66.3786,66.6981,66.3786,66.4844,20913.789768323,0
+IWX.US,D,20210824,000000,66.6031,66.6783,66.5437,66.5734,124194.0723643,0
+IWX.US,D,20210825,000000,66.6031,66.8178,66.4597,66.709,29966.796483713,0
+IWX.US,D,20210826,000000,66.709,66.7931,66.3686,66.3884,63007.188303086,0
+IWX.US,D,20210827,000000,66.4942,66.8564,66.4942,66.8178,33545.751131385,0
+IWX.US,D,20210830,000000,66.9039,66.9039,66.5833,66.6615,30251.819135689,0
+IWX.US,D,20210831,000000,66.613,66.7733,66.5101,66.5833,53682.298277833,0
+IWX.US,D,20210901,000000,66.709,66.709,66.4181,66.4942,67800.016018213,0
+IWX.US,D,20210902,000000,66.7189,66.9039,66.7189,66.9039,41053.369070642,0
+IWX.US,D,20210903,000000,66.8277,66.8277,66.6318,66.7287,165567.83923876,0
+IWX.US,D,20210907,000000,66.6031,66.6031,66.2034,66.2232,42430.978555188,0
+IWX.US,D,20210908,000000,66.0372,66.3686,66.0372,66.2034,102911.37029821,0
+IWX.US,D,20210909,000000,66.047,66.3884,65.862,65.8927,101046.59443688,0
+IWX.US,D,20210910,000000,66.1539,66.2331,65.4128,65.4128,34086.485595238,0
+IWX.US,D,20210913,000000,65.8323,65.9986,65.4822,65.7839,56363.734787371,0
+IWX.US,D,20210914,000000,65.9986,65.9986,65.0735,65.1586,59538.401985433,0
+IWX.US,D,20210915,000000,65.2081,65.871,65.1883,65.7839,95977.840537402,0
+IWX.US,D,20210916,000000,65.872,65.9758,65.1784,65.5197,55688.574746522,0
+IWX.US,D,20210917,000000,65.5197,65.5731,65.218,65.2813,31056.351160412,0
+IWX.US,D,20210920,000000,64.272,64.5689,63.6082,64.3314,45038.632605172,0
+IWX.US,D,20210921,000000,64.6135,64.7341,64.097,64.1069,172882.40992084,0
+IWX.US,D,20210922,000000,64.5936,65.0458,64.468,64.6827,76651.889727422,0
+IWX.US,D,20210923,000000,64.9736,65.8502,64.935,65.5979,74927.603754836,0
+IWX.US,D,20210924,000000,65.5009,65.8927,65.4118,65.7275,76106.101670449,0
+IWX.US,D,20210927,000000,65.8433,66.1549,65.8136,65.8333,58269.950112282,0
+IWX.US,D,20210928,000000,65.7255,65.7265,64.8934,65.0398,38761.059231354,0
+IWX.US,D,20210929,000000,65.1566,65.5296,64.9904,65.2457,41070.55128725,0
+IWX.US,D,20210930,000000,65.4515,65.5009,64.2949,64.3344,157449.74725059,0
+IWX.US,D,20211001,000000,64.6777,65.2358,64.1386,65.0795,41657.778807809,0
+IWX.US,D,20211004,000000,64.9409,65.4317,64.4542,64.6965,59789.060204191,0
+IWX.US,D,20211005,000000,64.9607,65.5494,64.9409,65.2358,51004.904642792,0
+IWX.US,D,20211006,000000,64.7064,65.4218,64.4323,65.402,563087.51694224,0
+IWX.US,D,20211007,000000,65.8433,66.332,65.8433,65.8828,94184.825698381,0
+IWX.US,D,20211008,000000,65.9609,66.0787,65.8433,65.9115,396143.07893756,0
+IWX.US,D,20211011,000000,65.9906,66.1866,65.2952,65.2952,83982.631907475,0
+IWX.US,D,20211012,000000,65.4218,65.4218,65.03,65.0498,52183.402558404,0
+IWX.US,D,20211013,000000,65.1091,65.1665,64.4838,65.0705,64621.305945654,0
+IWX.US,D,20211014,000000,65.6968,66.147,65.6176,66.052,90464.370443347,0
+IWX.US,D,20211015,000000,66.5388,66.804,66.4795,66.6476,99082.768150406,0
+IWX.US,D,20211018,000000,66.3824,66.6081,66.1965,66.3429,73228.58574785,0
+IWX.US,D,20211019,000000,66.6278,66.9504,66.5487,66.9405,61222.259213059,0
+IWX.US,D,20211020,000000,67.0295,67.6073,67.0295,67.5876,224885.90456416,0
+IWX.US,D,20211021,000000,67.6073,67.6073,67.2156,67.4777,198673.92776869,0
+IWX.US,D,20211022,000000,67.46,67.646,67.2868,67.6202,87181.556352513,0
+IWX.US,D,20211025,000000,67.7251,67.7933,67.5094,67.6855,37712.94401824,0
+IWX.US,D,20211026,000000,67.832,68.0278,67.6271,67.832,71759.000868518,0
+IWX.US,D,20211027,000000,67.7933,67.7933,66.9899,67.0098,35198.276081666,0
+IWX.US,D,20211028,000000,67.0681,67.46,67.0681,67.456,53795.498763724,0
+IWX.US,D,20211029,000000,67.4897,67.5994,67.3046,67.4995,38232.453390989,0
+IWX.US,D,20211101,000000,67.7834,67.8616,67.4698,67.6647,32146.916555735,0
+IWX.US,D,20211102,000000,67.7449,67.9309,67.5678,67.832,75787.725303881,0
+IWX.US,D,20211103,000000,67.6657,68.1267,67.5391,68.0872,40852.236064461,0
+IWX.US,D,20211104,000000,68.1367,68.1367,67.5183,67.823,46958.99799082,0
+IWX.US,D,20211105,000000,68.107,68.3524,67.9991,68.0545,45893.700561097,0
+IWX.US,D,20211108,000000,68.296,68.4206,68.0971,68.2435,42340.013879026,0
+IWX.US,D,20211109,000000,68.2732,68.2732,67.9111,68.1267,68029.449145866,0
+IWX.US,D,20211110,000000,68.1169,68.4018,67.9804,68.0476,225302.32063726,0
+IWX.US,D,20211111,000000,68.0328,68.0328,67.9259,67.9309,36414.170586368,0
+IWX.US,D,20211112,000000,68.1763,68.1763,67.827,68.107,45794.650135943,0
+IWX.US,D,20211115,000000,68.2535,68.292,67.9704,68.0575,38798.455820442,0
+IWX.US,D,20211116,000000,68.107,68.2336,67.8418,67.8418,64100.785854281,0
+IWX.US,D,20211117,000000,67.7646,67.7646,67.4905,67.6073,27725.022575626,0
+IWX.US,D,20211118,000000,67.5094,67.5094,67.078,67.2838,129679.24233689,0
+IWX.US,D,20211119,000000,67.078,67.078,66.6278,66.6753,57791.880203118,0
+IWX.US,D,20211122,000000,66.8633,67.5094,66.8633,67.0395,66305.16317328,0
+IWX.US,D,20211123,000000,67.1166,67.5678,67.0879,67.5579,67397.750005851,0
+IWX.US,D,20211124,000000,67.4213,67.4995,67.3135,67.45,69491.95899483,0
+IWX.US,D,20211126,000000,66.147,66.4121,65.8333,66.1174,38022.223917192,0
+IWX.US,D,20211129,000000,66.705,66.705,66.0975,66.3924,50194.308306323,0
+IWX.US,D,20211130,000000,65.873,65.9115,64.842,64.9122,86697.422131605,0
+IWX.US,D,20211201,000000,65.6176,66.147,64.4522,64.4522,53077.888540667,0
+IWX.US,D,20211202,000000,64.6777,65.8818,64.5591,65.6078,239512.01377242,0
+IWX.US,D,20211203,000000,65.863,66.0055,65.0101,65.5296,90850.464957723,0
+IWX.US,D,20211206,000000,66.0975,66.6674,66.0105,66.333,170788.20093185,0
+IWX.US,D,20211207,000000,66.9405,67.2156,66.7644,67.0098,67597.872293408,0
+IWX.US,D,20211208,000000,67.0395,67.2156,66.6862,66.9998,57899.016377264,0
+IWX.US,D,20211209,000000,66.804,67.0879,66.7436,66.9405,122696.1873635,0
+IWX.US,D,20211210,000000,67.1265,67.3511,66.9306,67.3452,44911.282058545,0
+IWX.US,D,20211213,000000,67.1948,67.3234,66.8989,67.1453,48682.273244782,0
+IWX.US,D,20211214,000000,66.8802,67.3036,66.8802,67.1453,60700.728403061,0
+IWX.US,D,20211215,000000,67.1354,67.7469,66.8702,67.7469,63446.850904538,0
+IWX.US,D,20211216,000000,68.0219,68.6036,68.012,68.3079,117547.58669272,0
+IWX.US,D,20211217,000000,67.9437,67.9437,67.2076,67.3036,68476.186777685,0
+IWX.US,D,20211220,000000,66.6822,66.7614,66.1509,66.7119,68363.997010418,0
+IWX.US,D,20211221,000000,67.1552,67.5628,67.0405,67.4905,218187.87224274,0
+IWX.US,D,20211222,000000,67.3619,67.914,67.3619,67.8844,183693.0563234,0
+IWX.US,D,20211223,000000,68.0912,68.4266,68.0912,68.2287,53416.479279714,0
+IWX.US,D,20211227,000000,68.3969,68.8787,68.2782,68.8787,49959.821585549,0
+IWX.US,D,20211228,000000,68.8985,69.1746,68.8748,69.0073,233116.1863196,0
+IWX.US,D,20211229,000000,69.0766,69.2834,68.9479,69.1251,66098.976573978,0
+IWX.US,D,20211230,000000,69.322,69.4209,69.0865,69.0964,47208.645490954,0
+IWX.US,D,20211231,000000,68.9974,69.2735,68.9974,69.0173,21473.727886032,0
+IWX.US,D,20220103,000000,69.037,69.4031,68.9678,69.3714,162411.36497593,0
+IWX.US,D,20220104,000000,69.7069,70.1007,69.7069,69.9433,217648.14849752,0
+IWX.US,D,20220105,000000,70.0808,70.5736,69.5782,69.5782,52071.212791137,0
+IWX.US,D,20220106,000000,69.6573,69.8968,69.4308,69.598,64588.962949686,0
+IWX.US,D,20220107,000000,69.6573,70.071,69.6376,69.9532,55457.120181621,0
+IWX.US,D,20220110,000000,69.9819,70.0016,69.2339,69.9532,417398.4916008,0
+IWX.US,D,20220111,000000,70.1204,70.4746,69.5713,70.4746,152067.67057766,0
+IWX.US,D,20220112,000000,70.5834,70.63,70.254,70.4845,73841.081234009,0
+IWX.US,D,20220113,000000,70.534,70.7981,70.1303,70.248,58171.910405752,0
+IWX.US,D,20220114,000000,69.6772,70.1402,69.5584,70.1402,53692.405464074,0
+IWX.US,D,20220118,000000,69.7167,69.7167,68.9282,69.1943,100239.03025629,0
+IWX.US,D,20220119,000000,69.4605,69.4605,68.662,68.6818,78591.458766926,0
+IWX.US,D,20220120,000000,68.7312,69.4605,68.1703,68.2386,80548.210023039,0
+IWX.US,D,20220121,000000,68.0318,68.3276,67.1849,67.3332,125560.56394399,0
+IWX.US,D,20220124,000000,66.5349,67.3135,65.1457,67.2541,276418.40432869,0
+IWX.US,D,20220125,000000,66.515,67.5589,65.6385,67.1453,262122.80011049,0
+IWX.US,D,20220126,000000,67.5401,67.8547,66.1411,66.702,128258.17195151,0
+IWX.US,D,20220127,000000,67.0672,67.7854,66.3776,66.6437,94344.519240978,0
+IWX.US,D,20220128,000000,66.4368,67.5589,65.9145,67.5499,170620.42164026,0
+IWX.US,D,20220131,000000,67.3234,68.1406,67.1255,68.0813,109735.74244763,0
+IWX.US,D,20220201,000000,68.2386,68.6433,67.8646,68.6136,565718.41752058,0
+IWX.US,D,20220202,000000,68.6531,69.322,68.4553,69.1844,184784.63243735,0
+IWX.US,D,20220203,000000,69.0667,69.0915,68.485,68.5739,87973.959753749,0
+IWX.US,D,20220204,000000,68.3079,69.0271,68.0713,68.5839,72791.955302271,0
+IWX.US,D,20220207,000000,68.7017,69.0163,68.3771,68.6036,77282.578148814,0
+IWX.US,D,20220208,000000,68.672,69.0865,68.4513,68.9876,740812.27979077,0
+IWX.US,D,20220209,000000,69.4308,69.6732,69.2933,69.5881,116362.01374674,0
+IWX.US,D,20220210,000000,69.0865,69.697,68.4453,68.6917,88000.238437973,0
+IWX.US,D,20220211,000000,68.7709,69.1003,67.7854,68.0021,143836.3781036,0
+IWX.US,D,20220214,000000,68.012,68.0318,67.0375,67.5202,221484.83639432,0
+IWX.US,D,20220215,000000,67.8547,68.2583,67.7953,68.0318,244857.70457489,0
+IWX.US,D,20220216,000000,67.9339,68.3276,67.7072,68.1505,70020.564835195,0
+IWX.US,D,20220217,000000,67.7766,67.7766,67.1255,67.2106,81222.359345263,0
+IWX.US,D,20220218,000000,67.0176,67.4313,66.6437,66.89,112092.73827885,0
+IWX.US,D,20220222,000000,66.8109,67.0176,65.9541,66.4073,89901.400169764,0
+IWX.US,D,20220223,000000,66.801,66.8306,65.6385,65.6978,610308.29105669,0
+IWX.US,D,20220224,000000,64.5848,65.6385,64.1613,65.5306,90793.864714778,0
+IWX.US,D,20220225,000000,65.7671,67.5886,65.7671,67.4362,275797.82309354,0
+IWX.US,D,20220228,000000,66.5249,67.2046,66.3182,67.0672,107743.61603968,0
+IWX.US,D,20220301,000000,66.8603,67.077,65.7473,66.1312,342657.87079141,0
+IWX.US,D,20220302,000000,66.5349,67.6083,66.5349,67.3422,107325.17852933,0
+IWX.US,D,20220303,000000,67.7567,67.8131,67.0176,67.3719,67088.470106899,0
+IWX.US,D,20220304,000000,66.8109,67.3332,66.4952,67.3234,71598.296607298,0
+IWX.US,D,20220307,000000,66.9781,66.9781,66.0323,66.0619,90220.787254957,0
+IWX.US,D,20220308,000000,66.1312,66.702,65.3239,65.3239,119889.42174458,0
+IWX.US,D,20220309,000000,66.2588,66.702,66.1183,66.2984,140145.23368866,0
+IWX.US,D,20220310,000000,65.7374,66.3182,65.5989,66.1806,80389.527199066,0
+IWX.US,D,20220311,000000,66.4952,66.7812,65.6879,65.6879,87057.237961759,0
+IWX.US,D,20220314,000000,65.9838,66.5447,65.5504,65.7958,261361.72898659,0
+IWX.US,D,20220315,000000,65.8947,66.702,65.8848,66.5942,93224.643005558,0
+IWX.US,D,20220316,000000,67.0869,67.5104,66.3973,67.4905,134866.25031539,0
+IWX.US,D,20220317,000000,67.4114,68.3375,67.2937,68.3375,130926.46911894,0
+IWX.US,D,20220318,000000,68.1109,68.5443,67.8844,68.5047,116092.15187412,0
+IWX.US,D,20220321,000000,68.5146,68.9479,68.3563,68.6818,131968.5200203,0
+IWX.US,D,20220322,000000,68.9183,69.2339,68.8203,69.0865,144316.46945001,0
+IWX.US,D,20220323,000000,68.9084,68.9232,68.3276,68.3276,149316.49448307,0
+IWX.US,D,20220324,000000,68.6245,68.9806,68.4958,68.9806,78235.685811269,0
+IWX.US,D,20220325,000000,69.0498,69.6238,69.04,69.5841,58793.502359527,0
+IWX.US,D,20220328,000000,69.4456,69.5841,69.0202,69.5841,88203.392881402,0
+IWX.US,D,20220329,000000,70.0096,70.1398,69.505,70.0393,137605.29778649,0
+IWX.US,D,20220330,000000,70.0096,70.2026,69.6732,70.0195,122053.37031862,0
+IWX.US,D,20220331,000000,69.9007,69.9304,68.8915,68.9114,124928.86480397,0
+IWX.US,D,20220401,000000,69.1192,69.1884,68.5749,69.1884,153757.59211703,0
+IWX.US,D,20220404,000000,69.129,69.129,68.6146,69.04,252154.08232172,0
+IWX.US,D,20220405,000000,68.8817,69.5544,68.5255,68.6443,539765.18469287,0
+IWX.US,D,20220406,000000,68.3375,68.9906,68.288,68.9114,395534.6263259,0
+IWX.US,D,20220407,000000,68.8026,69.5446,68.5156,69.2972,194291.45181493,0
+IWX.US,D,20220408,000000,69.3863,69.9799,69.317,69.7227,167412.40072761,0
+IWX.US,D,20220411,000000,69.5149,69.7326,68.9114,69.0004,359165.9380776,0
+IWX.US,D,20220412,000000,69.228,69.4952,68.5057,68.7332,147505.28670882,0
+IWX.US,D,20220413,000000,68.6838,69.1489,68.5552,69.129,148980.93589989,0
+IWX.US,D,20220414,000000,69.0103,69.4258,68.7036,68.7135,275478.43600834,0
+IWX.US,D,20220418,000000,68.6146,69.0202,68.387,68.6443,651221.17023859,0
+IWX.US,D,20220419,000000,68.664,69.5247,68.664,69.4061,345016.88805988,0
+IWX.US,D,20220420,000000,69.6732,70.1382,69.6732,69.8711,167626.67307591,0
+IWX.US,D,20220421,000000,70.1778,70.3064,68.9509,69.0498,234964.79068293,0
+IWX.US,D,20220422,000000,68.852,68.852,67.1502,67.2393,517832.59055153,0
+IWX.US,D,20220425,000000,66.7544,67.3723,65.7849,67.2987,154968.43302862,0
+IWX.US,D,20220426,000000,66.9424,67.1898,65.9629,65.9926,131308.52075882,0
+IWX.US,D,20220427,000000,65.9332,66.5813,65.6563,65.9531,310341.15350683,0
+IWX.US,D,20220428,000000,66.4181,67.2819,65.9629,67.081,142375.88969188,0
+IWX.US,D,20220429,000000,66.7149,66.7841,64.9637,65.0626,148570.58413854,0
+IWX.US,D,20220502,000000,65.1813,65.488,63.8952,65.033,249094.6370468,0
+IWX.US,D,20220503,000000,65.1616,65.9729,65.023,65.4485,165067.53351987,0
+IWX.US,D,20220504,000000,65.676,67.3085,65.4583,67.1799,108905.9424573,0
+IWX.US,D,20220505,000000,66.804,66.804,65.1813,65.7156,201999.19204173,0
+IWX.US,D,20220506,000000,65.4583,65.8245,64.835,65.6958,399354.13200609,0
+IWX.US,D,20220509,000000,64.845,64.9241,63.7913,64.0732,108649.2199268,0
+IWX.US,D,20220510,000000,64.6273,64.8747,63.252,63.8061,343585.71048827,0
+IWX.US,D,20220511,000000,63.8952,64.9538,63.4895,63.5884,206846.59856256,0
+IWX.US,D,20220512,000000,63.3609,63.7072,62.5891,63.5884,165529.43193105,0
+IWX.US,D,20220513,000000,64.093,64.6372,63.8952,64.4789,254795.0900863,0
+IWX.US,D,20220516,000000,64.5778,65.0626,64.1623,64.6273,87816.2876484,0
+IWX.US,D,20220517,000000,65.3496,65.587,65.0033,65.587,253933.95781864,0
+IWX.US,D,20220518,000000,65.1517,65.1517,63.3411,63.5686,67932.42015796,0
+IWX.US,D,20220519,000000,62.8068,63.4994,62.5891,63.0046,115320.97356399,0
+IWX.US,D,20220520,000000,63.4994,63.5884,62.045,63.2817,301493.32267212,0
+IWX.US,D,20220523,000000,64.0336,64.7164,63.8358,64.5382,1998483.8280982,0
+IWX.US,D,20220524,000000,64.1326,64.8845,63.6378,64.746,202682.43783158,0
+IWX.US,D,20220525,000000,64.6174,65.2308,64.3799,65.0824,98054.867309772,0
+IWX.US,D,20220526,000000,65.4485,66.052,65.3693,65.7948,88941.21747694,0
+IWX.US,D,20220527,000000,66.0421,66.8832,66.0223,66.8832,88773.438185353,0
+IWX.US,D,20220531,000000,66.517,66.8535,66.0421,66.3489,97687.976449252,0
+IWX.US,D,20220601,000000,66.7249,66.7249,65.4386,65.9135,153618.11294692,0
+IWX.US,D,20220602,000000,66.0916,66.5863,65.2209,66.5863,123433.00124042,0
+IWX.US,D,20220603,000000,66.1906,66.3291,65.8739,65.9629,80138.868980308,0
+IWX.US,D,20220606,000000,66.4378,66.616,65.9333,66.0421,195880.30149189,0
+IWX.US,D,20220607,000000,65.6958,66.7347,65.6859,66.7249,122238.33182682,0
+IWX.US,D,20220608,000000,66.2994,66.5269,65.864,65.9729,81120.276764236,0
+IWX.US,D,20220609,000000,65.7444,65.9133,64.5428,64.5428,51737.028562385,0
+IWX.US,D,20220610,000000,63.649,63.8277,63.1752,63.2219,88820.216664904,0
+IWX.US,D,20220613,000000,61.9309,62.1394,60.9378,61.1761,192427.18844237,0
+IWX.US,D,20220614,000000,61.4542,61.5336,60.2624,60.7292,188253.46696184,0
+IWX.US,D,20220615,000000,61.196,61.8216,60.3717,61.1761,105801.07047616,0
+IWX.US,D,20220616,000000,60.0936,60.0936,59.4183,59.7857,154253.49603022,0
+IWX.US,D,20220617,000000,59.7559,60.2028,59.1501,59.458,280830.53642382,0
+IWX.US,D,20220621,000000,60.2525,61.2258,60.2525,61.0271,99789.703229171,0
+IWX.US,D,20220622,000000,60.2823,61.5237,60.2823,60.9378,203450.04225355,0
+IWX.US,D,20220623,000000,61.1662,61.3847,60.5008,61.2853,245134.89674112,0
+IWX.US,D,20220624,000000,61.6925,62.785,61.623,62.7552,203496.36099616,0
+IWX.US,D,20220627,000000,62.9538,62.9538,62.5764,62.7154,100742.25824017,0
+IWX.US,D,20220628,000000,63.1226,63.5036,61.8514,61.9209,247438.75072121,0
+IWX.US,D,20220629,000000,61.772,62.0699,61.4939,61.7025,188717.66131709,0
+IWX.US,D,20220630,000000,61.0768,61.7422,60.7093,61.3549,131482.79939314,0
+IWX.US,D,20220701,000000,61.3052,62.1593,60.8086,62.0699,175663.83133553,0
+IWX.US,D,20220705,000000,61.2655,61.6031,60.4015,61.6031,161252.66080976,0
+IWX.US,D,20220706,000000,61.5336,62.0004,61.1463,61.6627,246373.41964125,0
+IWX.US,D,20220707,000000,62.0302,62.487,62.0302,62.3678,240558.40358575,0
+IWX.US,D,20220708,000000,62.2685,62.5665,62.05,62.2685,143449.14585264,0
+IWX.US,D,20220711,000000,61.8614,62.0997,61.7025,61.7918,247964.36775687,0
+IWX.US,D,20220712,000000,61.6131,62.0004,61.1761,61.4045,150784.62498066,0
+IWX.US,D,20220713,000000,60.759,61.3847,60.5107,60.9576,116067.72046783,0
+IWX.US,D,20220714,000000,59.9744,60.4313,59.5871,60.3915,117674.77945044,0
+IWX.US,D,20220715,000000,61.0966,61.7322,60.8682,61.7322,68441.983776374,0
+IWX.US,D,20220718,000000,62.2288,62.3281,61.1562,61.3251,255425.71303328,0
+IWX.US,D,20220719,000000,61.9011,62.9141,61.8614,62.8346,3052836.103467,0
+IWX.US,D,20220720,000000,62.7949,63.1325,62.5267,62.9736,178080.46138457,0
+IWX.US,D,20220721,000000,62.6757,63.2815,62.4175,63.2815,129103.42572403,0
+IWX.US,D,20220722,000000,63.3709,63.4305,62.5466,62.9041,226944.72097616,0
+IWX.US,D,20220725,000000,63.1127,63.2517,62.8743,63.2021,103991.61872694,0
+IWX.US,D,20220726,000000,62.9836,63.0376,62.6357,62.7452,367908.76559504,0
+IWX.US,D,20220727,000000,63.0432,64.0055,62.8694,63.7185,101306.13858494,0
+IWX.US,D,20220728,000000,63.7383,64.2945,63.1822,64.225,75199.485551002,0
+IWX.US,D,20220729,000000,64.1852,64.8804,64.1058,64.7513,70277.615684457,0
+IWX.US,D,20220801,000000,64.4037,64.8109,64.2051,64.6322,584293.82018608,0
+IWX.US,D,20220802,000000,64.5825,64.8705,64.1157,64.1455,106449.53287265,0
+IWX.US,D,20220803,000000,64.4832,65.0393,64.3839,64.8606,67726.057124346,0
+IWX.US,D,20220804,000000,64.8606,64.9301,64.4857,64.5527,146933.12084001,0
+IWX.US,D,20220805,000000,64.0462,64.652,64.0462,64.6222,48361.801927226,0
+IWX.US,D,20220808,000000,64.9102,65.1564,64.5527,64.6421,36773.053912892,0
+IWX.US,D,20220809,000000,64.6818,64.8308,64.4435,64.6818,107450.42048463,0
+IWX.US,D,20220810,000000,65.4862,65.7643,65.4068,65.7444,71133.505493492,0
+IWX.US,D,20220811,000000,66.1715,66.529,65.9033,66.0027,83066.623289814,0
+IWX.US,D,20220812,000000,66.2609,66.9263,66.102,66.9263,105865.51394413,0
+IWX.US,D,20220815,000000,66.4794,67.1249,66.4198,67.105,352639.69140185,0
+IWX.US,D,20220816,000000,66.9858,67.5901,66.9858,67.3235,86385.461890496,0
+IWX.US,D,20220817,000000,66.8269,67.1348,66.6093,66.8369,62375.235424097,0
+IWX.US,D,20220818,000000,66.8567,67.0504,66.6581,66.966,77863.820180069,0
+IWX.US,D,20220819,000000,66.6879,66.6879,66.1814,66.3006,49464.3893871,0
+IWX.US,D,20220822,000000,65.665,65.665,65.0294,65.1486,44747.933074724,0
+IWX.US,D,20220823,000000,65.1784,65.4465,64.9301,65.0195,205113.48927064,0
+IWX.US,D,20220824,000000,64.9797,65.377,64.9301,65.2876,50502.533379,0
+IWX.US,D,20220825,000000,65.3969,66.102,65.3075,66.102,55834.223424695,0
+IWX.US,D,20220826,000000,66.1516,66.1516,64.215,64.2349,73589.405780829,0
+IWX.US,D,20220829,000000,63.8774,64.4435,63.795,63.9866,59124.868008138,0
+IWX.US,D,20220830,000000,64.1356,64.1356,63.0332,63.3014,101420.92851227,0
+IWX.US,D,20220831,000000,63.4801,63.5794,62.8743,62.8743,67047.386852241,0
+IWX.US,D,20220901,000000,62.5565,63.2319,62.3678,63.2219,102554.73077695,0
+IWX.US,D,20220902,000000,63.8377,63.9568,62.3778,62.5665,110475.23576268,0
+IWX.US,D,20220906,000000,62.7552,62.8147,62.0997,62.338,59619.270239004,0
+IWX.US,D,20220907,000000,62.1791,63.2815,62.0699,63.2418,68804.47828373,0
+IWX.US,D,20220908,000000,63.0134,63.9072,62.8247,63.8873,95050.087545492,0
+IWX.US,D,20220909,000000,64.215,64.8293,64.215,64.7215,33152.13655608,0
+IWX.US,D,20220912,000000,65.1188,65.4713,64.9996,65.2677,107762.56853263,0
+IWX.US,D,20220913,000000,64.1455,64.1952,62.6459,62.8445,227194.43941456,0
+IWX.US,D,20220914,000000,63.073,63.2616,62.5863,63.063,40050.608416902,0
+IWX.US,D,20220915,000000,62.8247,63.2914,62.5069,62.636,108730.22748143,0
+IWX.US,D,20220916,000000,62.1295,62.2586,61.762,62.2189,59341.357783364,0
+IWX.US,D,20220919,000000,61.5932,62.4771,61.5932,62.4672,154319.95335657,0
+IWX.US,D,20220920,000000,61.9706,61.9706,61.2853,61.623,319214.67703607,0
+IWX.US,D,20220921,000000,62.0898,62.2884,60.6398,60.6597,94568.775394058,0
+IWX.US,D,20220922,000000,60.6299,60.7689,60.2724,60.322,162067.26652212,0
+IWX.US,D,20220923,000000,59.6268,59.6268,58.4649,59.17,203079.4923127,0
+IWX.US,D,20220926,000000,58.9,59.19,58.07,58.37,397709,0
+IWX.US,D,20220927,000000,58.93,59.08,57.75,58.11,336876,0
+IWX.US,D,20220928,000000,58.35,59.58,58.25,59.34,146893,0
+IWX.US,D,20220929,000000,58.97,58.97,58.07,58.46,210893,0
+IWX.US,D,20220930,000000,58.45,58.84,57.62,57.71,300534,0
+IWX.US,D,20221003,000000,58.44,59.48,58.29,59.28,146298,0
+IWX.US,D,20221004,000000,60.07,61.04,60,61.04,152792,0
+IWX.US,D,20221005,000000,60.43,61.2,60.12,60.91,515578,0
+IWX.US,D,20221006,000000,60.57,60.88,60.11,60.21,180744,0
+IWX.US,D,20221007,000000,59.8,59.8,58.555,58.9,270709,0
+IWX.US,D,20221010,000000,59.08,59.08,58.19,58.49,143985,0
+IWX.US,D,20221011,000000,58.17,58.92,57.93,58.23,208325,0
+IWX.US,D,20221012,000000,58.35,58.57,58,58.03,128334,0
+IWX.US,D,20221013,000000,57.15,59.95,57.03,59.77,129142,0
+IWX.US,D,20221014,000000,60.1,60.48,58.76,58.84,110003,0
+IWX.US,D,20221017,000000,59.66,60.22,59.66,60.04,70681,0
+IWX.US,D,20221018,000000,61.09,61.2,60.18,60.73,273494,0
+IWX.US,D,20221019,000000,60.45,60.78,59.98,60.36,103078,0
+IWX.US,D,20221020,000000,60.34,60.94,59.77,59.92,411352,0
+IWX.US,D,20221021,000000,59.89,61.34,59.78,61.29,179109,0
+IWX.US,D,20221024,000000,61.51,62.15,61.45,61.97,316410,0
+IWX.US,D,20221025,000000,61.85,62.7701,61.85,62.7,135337,0
+IWX.US,D,20221026,000000,62.75,63.57,62.74,62.96,86236,0
+IWX.US,D,20221027,000000,63.1,63.47,62.67,62.78,102126,0
+IWX.US,D,20221028,000000,63.02,64.18,63.02,64.16,174283,0
+IWX.US,D,20221031,000000,63.81,64.15,63.7359,63.82,133711,0
+IWX.US,D,20221101,000000,64.39,64.395,63.63,63.92,91242,0
+IWX.US,D,20221102,000000,63.85,64.5176,62.79,62.8,282034,0
+IWX.US,D,20221103,000000,62.29,62.89,62.1,62.56,95132,0
+IWX.US,D,20221104,000000,63.32,63.56,62.57,63.41,70304,0
+IWX.US,D,20221107,000000,63.67,64.14,63.6,64.04,100677,0
+IWX.US,D,20221108,000000,63.96,64.72,63.8,64.39,163248,0
+IWX.US,D,20221109,000000,63.96,64.22,63.15,63.21,117275,0
+IWX.US,D,20221110,000000,64.92,65.745,64.63,65.66,115567,0
+IWX.US,D,20221111,000000,65.87,66.18,65.46,66.05,125974,0
+IWX.US,D,20221114,000000,65.86,66.5399,65.71,65.74,58495,0
+IWX.US,D,20221115,000000,66.39,66.56,65.57,66.11,95239,0
+IWX.US,D,20221116,000000,65.95,66.145,65.6,65.67,87926,0
+IWX.US,D,20221117,000000,64.89,65.56,64.8356,65.52,921734,0
+IWX.US,D,20221118,000000,65.85,66.01,65.53,65.92,72926,0
+IWX.US,D,20221121,000000,65.8,66.06,65.57,65.99,183964,0
+IWX.US,D,20221122,000000,66.26,66.84,66.26,66.81,73226,0
+IWX.US,D,20221123,000000,66.61,67.03,66.59,67.01,69652,0
+IWX.US,D,20221125,000000,67.0707,67.21,67.05,67.13,137821,0
+IWX.US,D,20221128,000000,66.69,66.85,66.07,66.19,147347,0
+IWX.US,D,20221129,000000,66.13,66.4378,65.98,66.3,83720,0
+IWX.US,D,20221130,000000,66.36,67.72,65.865,67.72,187332,0
+IWX.US,D,20221201,000000,67.91,68,67.3,67.65,83722,0
+IWX.US,D,20221202,000000,66.89,67.67,66.85,67.55,101000,0
+IWX.US,D,20221205,000000,67.19,67.26,66.17,66.36,423443,0
+IWX.US,D,20221206,000000,66.33,66.47,65.225,65.56,110912,0
+IWX.US,D,20221207,000000,65.42,65.94,65.42,65.61,64352,0
+IWX.US,D,20221208,000000,65.93,66.12,65.75,65.94,49181,0
+IWX.US,D,20221209,000000,65.71,66.05,65.42,65.45,66592,0
+IWX.US,D,20221212,000000,65.57,66.36,65.465,66.34,72440,0
+IWX.US,D,20221213,000000,67.44,67.5,66.075,66.43,118250,0
+IWX.US,D,20221214,000000,66.47,66.98,65.7916,66.13,69421,0
+IWX.US,D,20221215,000000,65.4,65.45,64.47,64.81,106563,0
+IWX.US,D,20221216,000000,64.14,64.35,63.67,64.13,118088,0
+IWX.US,D,20221219,000000,64.12,64.34,63.49,63.8,70615,0
+IWX.US,D,20221220,000000,63.7,64.31,63.66,64.04,84109,0
+IWX.US,D,20221221,000000,64.47,65.07,64.42,64.92,77366,0
+IWX.US,D,20221222,000000,64.49,64.5374,63.4,64.36,207919,0
+IWX.US,D,20221223,000000,64.29,64.8,64.07,64.8,95078,0
+IWX.US,D,20221227,000000,64.82,64.99,64.5,64.85,77988,0
+IWX.US,D,20221228,000000,64.81,65.06,64.18,64.23,91611,0
+IWX.US,D,20221229,000000,64.52,65.18,64.5,65.05,282360,0
+IWX.US,D,20221230,000000,64.73,64.97,64.37,64.97,281566,0
+IWX.US,D,20230103,000000,65.27,65.52,64.54,65.01,137611,0
+IWX.US,D,20230104,000000,65.35,65.95,65.16,65.66,302811,0
+IWX.US,D,20230105,000000,65.33,65.5,64.97,65.27,127557,0
+IWX.US,D,20230106,000000,65.77,66.65,65.39,66.5,75692,0
+IWX.US,D,20230109,000000,66.74,66.93,66.01,66.05,72907,0
+IWX.US,D,20230110,000000,65.98,66.54,65.98,66.54,341496,0
+IWX.US,D,20230111,000000,66.69,66.98,66.43,66.98,110323,0
+IWX.US,D,20230112,000000,67.16,67.45,66.72,67.21,38008,0
+IWX.US,D,20230113,000000,66.74,67.48,66.64,67.44,59166,0
+IWX.US,D,20230117,000000,67.42,67.42,66.98,67.03,58992,0
+IWX.US,D,20230118,000000,67.1,67.1,65.81,65.83,74620,0
+IWX.US,D,20230119,000000,65.42,65.83,65.28,65.52,1396920,0
+IWX.US,D,20230120,000000,65.68,66.33,65.37,66.33,60260,0
+IWX.US,D,20230123,000000,66.34,67.21,66.3,66.9,95012,0
+IWX.US,D,20230124,000000,66.6,66.91,66.02,66.83,121236,0
+IWX.US,D,20230125,000000,66.35,66.94,66.1,66.94,40485,0
+IWX.US,D,20230126,000000,67.2,67.45,66.79,67.45,211155,0
+IWX.US,D,20230127,000000,67.19,67.61,67.07,67.26,110984,0
+IWX.US,D,20230130,000000,66.83,67.24,66.55,66.58,176825,0
+IWX.US,D,20230131,000000,66.58,67.41,66.53,67.41,291778,0
+IWX.US,D,20230201,000000,67.12,68.06,66.68,67.63,135764,0
+IWX.US,D,20230202,000000,68.01,68.17,67.5775,68,204331,0
+IWX.US,D,20230203,000000,67.61,67.96,67.32,67.5,88348,0
+IWX.US,D,20230206,000000,67.13,67.35,66.95,67.18,63092,0
+IWX.US,D,20230207,000000,66.93,68.01,66.88,67.81,287381,0
+IWX.US,D,20230208,000000,67.57,67.65,67.165,67.2,123976,0
+IWX.US,D,20230209,000000,67.56,67.65,66.372,66.48,176900,0
+IWX.US,D,20230210,000000,66.5,67.11,66.46,67.05,74896,0
+IWX.US,D,20230213,000000,67.05,67.62,67.02,67.61,71878,0
+IWX.US,D,20230214,000000,67.48,67.84,66.96,67.444,79695,0
+IWX.US,D,20230215,000000,67.01,67.41,66.95,67.41,71223,0
+IWX.US,D,20230216,000000,66.75,67.33,66.64,66.77,104858,0
+IWX.US,D,20230217,000000,66.43,66.78,66.24,66.7,195589,0
+IWX.US,D,20230221,000000,66.25,66.36,65.59,65.6864,83858,0
+IWX.US,D,20230222,000000,65.64,65.82,65.27,65.46,91551,0
+IWX.US,D,20230223,000000,65.78,65.82,64.99,65.55,134986,0
+IWX.US,D,20230224,000000,64.87,65.27,64.65,65.15,111933,0
+IWX.US,D,20230227,000000,65.52,65.71,65,65.11,105710,0
+IWX.US,D,20230228,000000,65.09,65.23,64.83,64.83,242967,0
+IWX.US,D,20230301,000000,64.71,64.9848,64.6,64.72,268520,0
+IWX.US,D,20230302,000000,64.52,65.34,64.5,65.23,214070,0
+IWX.US,D,20230303,000000,65.34,66.15,65.32,66.08,167702,0
+IWX.US,D,20230306,000000,66.2,66.43,66.07,66.16,120266,0
+IWX.US,D,20230307,000000,66.14,66.14,64.9,65.01,278608,0
+IWX.US,D,20230308,000000,64.97,65.09,64.591,64.91,120078,0
+IWX.US,D,20230309,000000,65.12,65.24,63.48,63.72,223318,0
+IWX.US,D,20230310,000000,63.5,64.07,62.81,63.04,158131,0
+IWX.US,D,20230313,000000,62.34,63.46,62.25,62.57,141267,0
+IWX.US,D,20230314,000000,63.55,63.81,62.8506,63.53,316685,0
+IWX.US,D,20230315,000000,62.39,62.81,61.99,62.81,302691,0
+IWX.US,D,20230316,000000,62.32,63.558,62.22,63.53,104960,0
+IWX.US,D,20230317,000000,63.24,63.25,62.3,62.44,113554,0
+IWX.US,D,20230320,000000,62.8,63.32,62.76,63.26,138070,0
+IWX.US,D,20230321,000000,64.02,64.12,63.68,64.02,97998,0
+IWX.US,D,20230322,000000,64.09,64.27,62.86,62.86,108966,0
+IWX.US,D,20230323,000000,62.96,63.32,62.03,62.44,125289,0
+IWX.US,D,20230324,000000,61.99,62.88,61.9,62.84,122241,0
+IWX.US,D,20230327,000000,63.31,63.65,63.13,63.39,100219,0
+IWX.US,D,20230328,000000,63.2,63.5017,63.16,63.35,212403,0
+IWX.US,D,20230329,000000,63.82,64.16,63.82,64.16,143463,0
+IWX.US,D,20230330,000000,64.53,64.54,64.15,64.39,106659,0
+IWX.US,D,20230331,000000,64.65,65.16,64.6,65.1,77011,0
+IWX.US,D,20230403,000000,65.26,65.75,65.26,65.65,122040,0
+IWX.US,D,20230404,000000,65.73,65.75,65.11,65.3,101240,0
+IWX.US,D,20230405,000000,65.32,65.65,65.32,65.6,143713,0
+IWX.US,D,20230406,000000,65.64,65.83,65.51,65.7,78942,0
+IWX.US,D,20230410,000000,65.48,65.8,65.42,65.79,112969,0
+IWX.US,D,20230411,000000,65.96,66.2,65.93,65.97,117400,0
+IWX.US,D,20230412,000000,66.28,66.36,65.7721,65.86,180056,0
+IWX.US,D,20230413,000000,65.99,66.54,65.82,66.5,246897,0
+IWX.US,D,20230414,000000,66.54,66.8473,66.21,66.54,87553,0
+IWX.US,D,20230417,000000,66.52,66.76,66.3831,66.76,79680,0
+IWX.US,D,20230418,000000,66.98,66.98,66.54,66.8,770975,0
+IWX.US,D,20230419,000000,66.48,66.82,66.48,66.74,62223,0
+IWX.US,D,20230420,000000,66.19,66.37,66.03,66.21,79679,0
+IWX.US,D,20230421,000000,66.36,66.36,66.06,66.3,235151,0
+IWX.US,D,20230424,000000,66.33,66.51,66.3,66.48,190459,0
+IWX.US,D,20230425,000000,66.19,66.21,65.62,65.62,180984,0
+IWX.US,D,20230426,000000,65.39,65.39,64.6901,64.83,158600,0
+IWX.US,D,20230427,000000,65.32,66.11,65.29,66.05,120234,0
+IWX.US,D,20230428,000000,65.9,66.62,65.9,66.61,216025,0
+IWX.US,D,20230501,000000,66.61,66.89,66.56,66.56,139281,0
+IWX.US,D,20230502,000000,66.41,66.41,65.16,65.57,143002,0
+IWX.US,D,20230503,000000,65.63,65.82,64.992,65.02,57897,0
+IWX.US,D,20230504,000000,64.78,64.91,64.2,64.45,273198,0
+IWX.US,D,20230505,000000,64.99,65.54,64.98,65.41,93151,0
+IWX.US,D,20230508,000000,65.59,65.6,65.33,65.45,57564,0
+IWX.US,D,20230509,000000,65.08,65.38,65.06,65.15,124952,0
+IWX.US,D,20230510,000000,65.65,65.65,64.58,65.12,95016,0
+IWX.US,D,20230511,000000,64.86,64.86,64.52,64.79,157809,0
+IWX.US,D,20230512,000000,65.04,65.04,64.39,64.71,59087,0
+IWX.US,D,20230515,000000,64.86,65.01,64.595,65,33968,0
+IWX.US,D,20230516,000000,64.76,64.8,64.265,64.28,94749,0
+IWX.US,D,20230517,000000,64.6,65.15,64.48,65.04,60391,0
+IWX.US,D,20230518,000000,64.83,65.41,64.77,65.33,69884,0
+IWX.US,D,20230519,000000,65.41,65.71,65.14,65.31,79190,0
+IWX.US,D,20230522,000000,65.34,65.579,65.23,65.31,71314,0
+IWX.US,D,20230523,000000,65.16,65.55,64.9322,64.94,163461,0
+IWX.US,D,20230524,000000,64.7,64.7,64.3111,64.38,122292,0
+IWX.US,D,20230525,000000,64.25,64.25,63.7634,64.02,80822,0
+IWX.US,D,20230526,000000,64.22,64.71,64.22,64.54,65477,0
+IWX.US,D,20230530,000000,64.58,64.58,64.1816,64.4,192120,0
+IWX.US,D,20230531,000000,64.12,64.3781,63.92,64.24,86213,0
+IWX.US,D,20230601,000000,64.34,64.89,64.1,64.68,91427,0
+IWX.US,D,20230602,000000,65.1,65.82,65.09,65.73,92183,0
+IWX.US,D,20230605,000000,65.88,65.92,65.465,65.55,231021,0
+IWX.US,D,20230606,000000,65.43,65.805,65.43,65.77,107939,0
+IWX.US,D,20230607,000000,65.56,65.84,65.41,65.8,74304,0
+IWX.US,D,20230608,000000,65.72,66.03,65.61,65.98,186656,0
+IWX.US,D,20230609,000000,65.91,66.18,65.8699,65.99,96376,0
+IWX.US,D,20230612,000000,65.99,66.18,65.86,66.18,119625,0
+IWX.US,D,20230613,000000,66.35,66.71,66.35,66.59,257696,0
+IWX.US,D,20230614,000000,66.77,66.84,66.1399,66.44,78550,0
+IWX.US,D,20230615,000000,66.37,67.41,66.37,67.31,86509,0
+IWX.US,D,20230616,000000,67.45,67.58,67.16,67.21,116781,0
+IWX.US,D,20230620,000000,66.81,66.8799,66.44,66.68,64441,0
+IWX.US,D,20230621,000000,66.51,66.76,66.27,66.52,170449,0
+IWX.US,D,20230622,000000,66.38,66.4,66.16,66.4,56260,0
+IWX.US,D,20230623,000000,66.03,66.2,65.8491,66.03,82100,0
+IWX.US,D,20230626,000000,65.96,66.34,65.81,66.23,55613,0
+IWX.US,D,20230627,000000,66.15,66.55,66.12,66.5,120471,0
+IWX.US,D,20230628,000000,66.45,66.45,66.05,66.41,79134,0
+IWX.US,D,20230629,000000,66.34,66.92,66.34,66.92,47977,0
+IWX.US,D,20230630,000000,67.2,67.6,67.2,67.44,84550,0
+IWX.US,D,20230703,000000,67.39,67.705,67.31,67.63,78245,0
+IWX.US,D,20230705,000000,67.32,67.505,67.22,67.35,86970,0
+IWX.US,D,20230706,000000,66.77,66.81,66.29,66.58,63801,0
+IWX.US,D,20230707,000000,66.45,67.04,66.43,66.46,48924,0
+IWX.US,D,20230710,000000,66.45,66.98,66.45,66.81,92022,0
+IWX.US,D,20230711,000000,66.95,67.44,66.9,67.38,153312,0
+IWX.US,D,20230712,000000,67.83,67.91,67.58,67.64,55650,0
+IWX.US,D,20230713,000000,67.74,67.9199,67.65,67.8,79232,0
+IWX.US,D,20230714,000000,67.89,67.89,67.41,67.47,61908,0
+IWX.US,D,20230717,000000,67.27,67.6,67.25,67.4,114992,0
+IWX.US,D,20230718,000000,67.43,68.1,67.43,67.85,487929,0
+IWX.US,D,20230719,000000,68.06,68.38,68.05,68.22,131181,0
+IWX.US,D,20230720,000000,68.28,68.96,68.28,68.91,71869,0
+IWX.US,D,20230721,000000,69.08,69.3,68.85,69.16,105945,0
+IWX.US,D,20230724,000000,69.24,69.73,69.24,69.56,81073,0
+IWX.US,D,20230725,000000,69.28,69.6101,69.28,69.48,43875,0
+IWX.US,D,20230726,000000,69.33,69.82,69.33,69.65,149308,0
+IWX.US,D,20230727,000000,69.82,69.87,69.09,69.16,105399,0
+IWX.US,D,20230728,000000,69.5,69.54,69.19,69.39,50289,0
+IWX.US,D,20230731,000000,69.43,69.6,69.27,69.53,61420,0
+IWX.US,D,20230801,000000,69.41,69.57,69.097,69.3,57387,0
+IWX.US,D,20230802,000000,68.96,69.06,68.68,68.75,91133,0
+IWX.US,D,20230803,000000,68.52,68.82,68.36,68.59,60422,0
+IWX.US,D,20230804,000000,68.78,69.08,68.24,68.33,275884,0
+IWX.US,D,20230807,000000,68.51,69,68.51,68.96,64013,0
+IWX.US,D,20230808,000000,68.5,68.74,68.142,68.71,45710,0
+IWX.US,D,20230809,000000,68.76,68.9676,68.5,68.55,72518,0
+IWX.US,D,20230810,000000,68.87,69.294,68.43,68.58,125300,0
+IWX.US,D,20230811,000000,68.42,68.88,68.39,68.88,100052,0
+IWX.US,D,20230814,000000,68.75,68.83,68.61,68.82,48048,0
+IWX.US,D,20230815,000000,68.41,68.41,67.84,67.89,85296,0
+IWX.US,D,20230816,000000,67.84,68.08,67.455,67.51,117572,0
+IWX.US,D,20230817,000000,67.7,67.87,67.25,67.34,58473,0
+IWX.US,D,20230818,000000,67.09,67.58,67.09,67.5,115291,0
+IWX.US,D,20230821,000000,67.45,67.56,66.97,67.33,195784,0
+IWX.US,D,20230822,000000,67.42,67.49,66.95,66.99,103354,0
+IWX.US,D,20230823,000000,67.06,67.4288,67.03,67.42,128016,0
+IWX.US,D,20230824,000000,67.19,67.79,66.84,66.87,121601,0
+IWX.US,D,20230825,000000,67.07,67.49,66.7528,67.31,62658,0
+IWX.US,D,20230828,000000,67.59,67.84,67.43,67.65,81203,0
+IWX.US,D,20230829,000000,67.71,68.2,67.66,68.2,99003,0
+IWX.US,D,20230830,000000,68.24,68.45,68.11,68.29,123480,0
+IWX.US,D,20230831,000000,68.39,68.39,67.95,67.99,58918,0
+IWX.US,D,20230901,000000,68.3,68.51,68.08,68.26,54616,0
+IWX.US,D,20230905,000000,68.29,68.42,67.72,67.73,74761,0
+IWX.US,D,20230906,000000,67.6,67.6,67.1656,67.48,73030,0
+IWX.US,D,20230907,000000,67.41,67.6934,67.41,67.54,236360,0
+IWX.US,D,20230908,000000,67.57,67.79,67.48,67.71,55020,0
+IWX.US,D,20230911,000000,67.85,68.02,67.76,67.9,50430,0
+IWX.US,D,20230912,000000,67.76,68.29,67.73,68.06,46979,0
+IWX.US,D,20230913,000000,68.09,68.215,67.8699,67.99,81580,0
+IWX.US,D,20230914,000000,68.4,68.7899,68.4,68.69,409493,0
+IWX.US,D,20230915,000000,68.51,68.71,68.1601,68.19,79004,0
+IWX.US,D,20230918,000000,68.23,68.43,68.03,68.24,65503,0
+IWX.US,D,20230919,000000,68.25,68.3,67.75,68.03,160941,0
+IWX.US,D,20230920,000000,68.23,68.44,67.76,67.79,76696,0
+IWX.US,D,20230921,000000,67.52,67.63,66.91,66.92,68508,0
+IWX.US,D,20230922,000000,66.97,67.04,66.6,66.6,72344,0
+IWX.US,D,20230925,000000,66.47,66.81,66.34,66.8,121175,0
+IWX.US,D,20230926,000000,65.94,66.08,65.5201,65.61,82074,0
+IWX.US,D,20230927,000000,65.76,65.78,65.11,65.58,82119,0
+IWX.US,D,20230928,000000,65.52,65.965,65.52,65.78,90056,0
+IWX.US,D,20230929,000000,66.1,66.11,65.1814,65.37,97650,0
+IWX.US,D,20231002,000000,65.21,65.21,64.37,64.74,105374,0
+IWX.US,D,20231003,000000,64.4,64.69,64.05,64.25,343359,0
+IWX.US,D,20231004,000000,64.05,64.208,63.64,64.13,115848,0
+IWX.US,D,20231005,000000,64,64.14,63.6301,64.01,52441,0
+IWX.US,D,20231006,000000,63.8,64.7062,63.29,64.39,148377,0
+IWX.US,D,20231009,000000,64.6,65,64.34,64.92,78272,0
+IWX.US,D,20231010,000000,65.12,65.63,65.03,65.36,97894,0
+IWX.US,D,20231011,000000,65.4,65.41,64.8,65.14,152256,0
+IWX.US,D,20231012,000000,65.22,65.22,64.34,64.6,84038,0
+IWX.US,D,20231013,000000,64.89,65.23,64.6135,64.84,205113,0
+IWX.US,D,20231016,000000,65.22,65.619,65.12,65.36,63867,0
+IWX.US,D,20231017,000000,65.19,65.8,65.19,65.54,617122,0
+IWX.US,D,20231018,000000,65.5,65.53,64.85,64.95,91319,0
+IWX.US,D,20231019,000000,64.98,65.295,64.44,64.52,538774,0
+IWX.US,D,20231020,000000,64.42,64.5,63.91,63.94,129775,0
+IWX.US,D,20231023,000000,63.68,63.9558,63.38,63.43,112804,0
+IWX.US,D,20231024,000000,63.65,64.0299,63.589,63.81,105070,0
+IWX.US,D,20231025,000000,63.61,63.79,63.3,63.41,153443,0
+IWX.US,D,20231026,000000,63.36,63.6,63.13,63.21,180756,0
+IWX.US,D,20231027,000000,63.15,63.15,62.08,62.27,182973,0
+IWX.US,D,20231030,000000,62.52,63.06,62.43,62.93,135843,0
+IWX.US,D,20231031,000000,63.05,63.61,63.02,63.6,63001,0
+IWX.US,D,20231101,000000,63.6391,63.99,63.55,63.79,180741,0
+IWX.US,D,20231102,000000,64.09,65.0449,64.09,65.03,187455,0
+IWX.US,D,20231103,000000,65.49,65.7604,65.4704,65.51,90238,0
+IWX.US,D,20231106,000000,65.67,65.685,65.16,65.3,157127,0
+IWX.US,D,20231107,000000,65.01,65.13,64.9,64.99,63783,0
+IWX.US,D,20231108,000000,65.01,65.05,64.545,64.77,114704,0
+IWX.US,D,20231109,000000,65.01,65.01,64.265,64.34,63840,0
+IWX.US,D,20231110,000000,64.68,64.96,64.27,64.89,57753,0
+IWX.US,D,20231113,000000,64.83,65.085,64.7682,64.97,60915,0
+IWX.US,D,20231114,000000,65.58,66.17,65.58,65.96,83475,0
+IWX.US,D,20231115,000000,66.03,66.46,66.03,66.32,92228,0
+IWX.US,D,20231116,000000,66.24,66.29,65.93,66.26,77747,0
+IWX.US,D,20231117,000000,66.43,66.5299,66.3095,66.46,252441,0
+IWX.US,D,20231120,000000,66.37,66.9182,66.37,66.73,71348,0
+IWX.US,D,20231121,000000,66.71,66.819,66.57,66.77,104851,0
+IWX.US,D,20231122,000000,66.8,67.04,66.8,67,72550,0
+IWX.US,D,20231124,000000,67,67.28,67,67.21,29893,0
+IWX.US,D,20231127,000000,67.05,67.1,66.87,67,46513,0
+IWX.US,D,20231128,000000,66.99,67.27,66.87,66.96,96381,0
+IWX.US,D,20231129,000000,67.26,67.46,67.02,67.09,83504,0
+IWX.US,D,20231130,000000,67.27,67.75,67.22,67.71,140737,0
+IWX.US,D,20231201,000000,67.61,68.21,67.61,68.21,87065,0
+IWX.US,D,20231204,000000,68.08,68.3,67.97,68.12,90546,0
+IWX.US,D,20231205,000000,67.94,68,67.63,67.69,118188,0
+IWX.US,D,20231206,000000,67.84,67.9205,67.42,67.44,90079,0
+IWX.US,D,20231207,000000,67.6,67.71,67.5,67.56,290861,0
+IWX.US,D,20231208,000000,67.61,67.9,67.55,67.8,103241,0
+IWX.US,D,20231211,000000,67.98,68.39,67.98,68.39,71150,0
+IWX.US,D,20231212,000000,68.35,68.45,68.04,68.43,159542,0
+IWX.US,D,20231213,000000,68.32,69.36,68.15,69.36,71648,0
+IWX.US,D,20231214,000000,69.84,70.24,69.8,70,83387,0
+IWX.US,D,20231215,000000,69.86,69.86,69.48,69.64,150953,0
+IWX.US,D,20231218,000000,69.93,70.09,69.84,69.85,397958,0
+IWX.US,D,20231219,000000,69.89,70.35,69.89,70.35,79315,0
+IWX.US,D,20231220,000000,69.7,69.8393,68.77,68.78,128897,0
+IWX.US,D,20231221,000000,69.19,69.41,68.925,69.37,208669,0
+IWX.US,D,20231222,000000,69.56,69.94,69.44,69.68,103603,0
+IWX.US,D,20231226,000000,69.79,70.16,69.75,70.05,80495,0
+IWX.US,D,20231227,000000,69.95,70.19,69.875,70.15,92338,0
+IWX.US,D,20231228,000000,70.08,70.34,70.08,70.26,97171,0
+IWX.US,D,20231229,000000,70.16,70.25,69.94,70.17,62611,0
+IWX.US,D,20240102,000000,69.86,70.77,69.86,70.63,54704,0
+IWX.US,D,20240103,000000,70.49,70.67,70.24,70.31,231436,0
+IWX.US,D,20240104,000000,70.51,70.7101,70.22,70.22,167279,0
+IWX.US,D,20240105,000000,70.26,70.69,70.1773,70.39,368327,0
+IWX.US,D,20240108,000000,70.17,70.8,70.0265,70.78,183611,0
+IWX.US,D,20240109,000000,70.42,70.44,70.24,70.33,314896,0
+IWX.US,D,20240110,000000,70.35,70.35,70,70.27,86537,0
+IWX.US,D,20240111,000000,70.19,70.21,69.67,70.01,83111,0
+IWX.US,D,20240112,000000,70.27,70.5,69.91,70.12,122462,0
+IWX.US,D,20240116,000000,69.81,69.845,69.45,69.63,746190,0
+IWX.US,D,20240117,000000,69.14,69.54,69,69.24,413667,0
+IWX.US,D,20240118,000000,69.13,69.4407,68.87,69.39,117190,0
+IWX.US,D,20240119,000000,69.63,70.15,69.28,70.02,167224,0
+IWX.US,D,20240122,000000,70.12,70.32,70.02,70.13,79449,0
+IWX.US,D,20240123,000000,70.21,70.46,70.1295,70.44,123227,0
+IWX.US,D,20240124,000000,70.57,70.67,70.21,70.21,277297,0
+IWX.US,D,20240125,000000,70.6,70.97,70.44,70.97,120964,0
+IWX.US,D,20240126,000000,70.93,71.07,70.8105,70.99,85849,0
+IWX.US,D,20240129,000000,70.95,71.26,70.76,71.26,114489,0
+IWX.US,D,20240130,000000,71.2,71.64,71.1183,71.61,327009,0
+IWX.US,D,20240131,000000,71.56,71.68,70.96,70.96,90792,0
+IWX.US,D,20240201,000000,71.11,71.58,70.795,71.58,60733,0
+IWX.US,D,20240202,000000,71.47,71.79,71.1,71.45,90821,0
+IWX.US,D,20240205,000000,71.04,71.15,70.775,70.92,79684,0
+IWX.US,D,20240206,000000,71.01,71.3788,71.01,71.29,69186,0
+IWX.US,D,20240207,000000,71.56,71.57,71.37,71.44,63626,0
+IWX.US,D,20240208,000000,71.44,71.48,71.15,71.46,129795,0
+IWX.US,D,20240209,000000,71.47,71.47,71.13,71.38,170016,0
+IWX.US,D,20240212,000000,71.42,71.94,71.39,71.76,228107,0
+IWX.US,D,20240213,000000,71.3,71.56,70.44,70.95,121644,0
+IWX.US,D,20240214,000000,71.16,71.35,70.9,71.28,104238,0
+IWX.US,D,20240215,000000,71.48,72.32,71.48,72.23,64281,0
+IWX.US,D,20240216,000000,72.1,72.45,71.96,72.12,90973,0
+IWX.US,D,20240220,000000,72.12,72.36,72.02,72.16,97069,0
+IWX.US,D,20240221,000000,72.16,72.54,72.075,72.52,137868,0
+IWX.US,D,20240222,000000,72.67,73.21,72.51,72.99,269451,0
+IWX.US,D,20240223,000000,73.14,73.44,73.0881,73.25,130950,0
+IWX.US,D,20240226,000000,73.19,73.36,72.82,72.85,173055,0
+IWX.US,D,20240227,000000,72.87,72.97,72.69,72.92,116989,0
+IWX.US,D,20240228,000000,72.93,73.21,72.915,73.01,81402,0
+IWX.US,D,20240229,000000,73.32,73.32,72.95,73.06,101515,0
+IWX.US,D,20240301,000000,73.13,73.43,73,73.41,115489,0
+IWX.US,D,20240304,000000,73.35,73.725,73.29,73.56,257955,0
+IWX.US,D,20240305,000000,73.51,73.82,73.17,73.44,87489,0
+IWX.US,D,20240306,000000,73.73,74.135,73.66,73.84,78530,0
+IWX.US,D,20240307,000000,74.29,74.2901,73.99,74.11,70458,0
+IWX.US,D,20240308,000000,74.23,74.4,74.06,74.2,82022,0
+IWX.US,D,20240311,000000,74.03,74.51,73.93,74.47,71900,0
+IWX.US,D,20240312,000000,74.66,74.81,74.3475,74.71,155142,0
+IWX.US,D,20240313,000000,74.77,75.08,74.69,74.85,66616,0
+IWX.US,D,20240314,000000,74.82,74.9599,74.06,74.45,122017,0
+IWX.US,D,20240315,000000,74.06,74.5,74.06,74.38,74143,0
+IWX.US,D,20240318,000000,74.5,74.7672,74.29,74.6,129355,0
+IWX.US,D,20240319,000000,74.585,74.92,74.57,74.9,235332,0
+IWX.US,D,20240320,000000,74.69,75.39,74.69,75.39,171427,0
+IWX.US,D,20240321,000000,75.35,75.65,75.28,75.41,72198,0
+IWX.US,D,20240322,000000,75.42,75.55,75.06,75.08,142329,0
+IWX.US,D,20240325,000000,75.06,75.22,74.94,74.97,67740,0
+IWX.US,D,20240326,000000,75.01,75.105,74.92,74.92,121491,0
+IWX.US,D,20240327,000000,75.32,76.08,75.32,76.06,135685,0
+IWX.US,D,20240328,000000,76.25,76.485,76.13,76.32,81469,0
+IWX.US,D,20240401,000000,76.33,76.43,75.97,76.11,108245,0
+IWX.US,D,20240402,000000,75.75,75.91,75.56,75.75,155490,0
+IWX.US,D,20240403,000000,75.6,75.87,75.43,75.61,90878,0
+IWX.US,D,20240404,000000,76.11,76.16,74.8,74.95,110595,0
+IWX.US,D,20240405,000000,75.02,75.6301,74.8732,75.4,118996,0
+IWX.US,D,20240408,000000,75.41,75.5499,75.33,75.34,67689,0
+IWX.US,D,20240409,000000,75.51,75.64,74.94,75.51,238885,0
+IWX.US,D,20240410,000000,74.68,74.97,74.25,74.64,87890,0
+IWX.US,D,20240411,000000,74.65,74.8291,74.07,74.51,185900,0
+IWX.US,D,20240412,000000,74.09,74.25,73.1601,73.33,69365,0
+IWX.US,D,20240415,000000,73.99,74.22,72.86,73.06,97267,0
+IWX.US,D,20240416,000000,73.24,73.24,72.58,72.73,104517,0
+IWX.US,D,20240417,000000,72.86,72.901,72.3999,72.57,88475,0
+IWX.US,D,20240418,000000,72.81,73.12,72.5413,72.76,113519,0
+IWX.US,D,20240419,000000,72.8,73.42,72.8,73.29,78263,0
+IWX.US,D,20240422,000000,73.46,74.27,73.31,73.9,65142,0
+IWX.US,D,20240423,000000,74.18,74.64,74.08,74.57,73840,0
+IWX.US,D,20240424,000000,74.39,74.62,74.09,74.49,105460,0
+IWX.US,D,20240425,000000,74.18,74.49,73.81,74.32,75164,0
+IWX.US,D,20240426,000000,73.98,74.3476,73.84,74.12,81161,0
+IWX.US,D,20240429,000000,74.23,74.54,74.12,74.41,516996,0
+IWX.US,D,20240430,000000,74.12,74.1843,73.48,73.52,95334,0
+IWX.US,D,20240501,000000,73.36,74.0958,73.23,73.35,150581,0
+IWX.US,D,20240502,000000,73.77,73.79,73.15,73.62,243933,0
+IWX.US,D,20240503,000000,74.02,74.02,73.51,73.94,64334,0
+IWX.US,D,20240506,000000,74.33,74.36,74.17,74.36,51272,0
+IWX.US,D,20240507,000000,74.53,74.6642,74.475,74.56,64217,0
+IWX.US,D,20240508,000000,74.44,74.77,74.44,74.67,150904,0
+IWX.US,D,20240509,000000,74.67,75.3,74.67,75.29,82270,0
+IWX.US,D,20240510,000000,75.53,75.56,75.38,75.49,81920,0
+IWX.US,D,20240513,000000,75.7,75.86,75.39,75.44,132505,0
+IWX.US,D,20240514,000000,75.64,75.7088,75.36,75.63,84040,0
+IWX.US,D,20240515,000000,75.96,76.25,75.82,76.17,69264,0
+IWX.US,D,20240516,000000,76.31,76.54,76.23,76.32,70055,0
+IWX.US,D,20240517,000000,76.36,76.65,76.3,76.65,53635,0
+IWX.US,D,20240520,000000,76.64,76.65,76.14,76.17,121906,0
+IWX.US,D,20240521,000000,76.18,76.355,76.15,76.35,67638,0
+IWX.US,D,20240522,000000,76.14,76.46,75.9975,76.18,69513,0
+IWX.US,D,20240523,000000,76.21,76.21,75.0499,75.11,72286,0
+IWX.US,D,20240524,000000,75.32,75.595,75.281,75.37,46743,0
+IWX.US,D,20240528,000000,75.31,75.31,74.69,74.95,54617,0
+IWX.US,D,20240529,000000,74.37,74.37,74.11,74.17,70926,0
+IWX.US,D,20240530,000000,74.06,74.455,74.06,74.38,46244,0
+IWX.US,D,20240531,000000,74.54,75.72,74.54,75.64,53248,0
+IWX.US,D,20240603,000000,75.64,75.64,74.79,75.37,82563,0
+IWX.US,D,20240604,000000,75.085,75.305,74.7916,75.21,208005,0
+IWX.US,D,20240605,000000,75.21,75.39,74.89,75.39,36186,0
+IWX.US,D,20240606,000000,75.37,75.45,75.16,75.43,62574,0
+IWX.US,D,20240607,000000,75.29,75.69,75.22,75.35,55497,0
+IWX.US,D,20240610,000000,75.11,75.48,75.07,75.45,77997,0
+IWX.US,D,20240611,000000,74.43,74.6,74.25,74.56,86360,0
+IWX.US,D,20240612,000000,75.27,75.27,74.31,74.47,48641,0
+IWX.US,D,20240613,000000,74.21,74.28,73.87,74.24,35265,0
+IWX.US,D,20240614,000000,73.89,74.05,73.59,74.05,73897,0
+IWX.US,D,20240617,000000,73.87,74.4,73.77,74.38,120574,0
+IWX.US,D,20240618,000000,74.28,74.67,74.28,74.67,77570,0
+IWX.US,D,20240620,000000,74.5,75.17,74.5,75.01,103465,0
+IWX.US,D,20240621,000000,75.09,75.09,74.86,75.04,51259,0
+IWX.US,D,20240624,000000,75.21,75.92,75.18,75.69,50587,0
+IWX.US,D,20240625,000000,75.67,75.67,74.9975,75.19,89609,0
+IWX.US,D,20240626,000000,74.95,75.04,74.71,74.96,233358,0
+IWX.US,D,20240627,000000,74.81,74.9171,74.54,74.84,43991,0
+IWX.US,D,20240628,000000,75.16,75.3082,74.65,74.82,75768,0
+IWX.US,D,20240701,000000,74.98,75.37,74.39,74.49,190414,0
+IWX.US,D,20240702,000000,74.47,74.81,74.38,74.81,52533,0
+IWX.US,D,20240703,000000,74.87,74.98,74.67,74.74,47087,0
+IWX.US,D,20240705,000000,74.76,74.82,74.34,74.81,45841,0
+IWX.US,D,20240708,000000,75.14,75.1502,74.63,74.82,63718,0
+IWX.US,D,20240709,000000,74.71,75.17,74.58,74.85,56092,0
+IWX.US,D,20240710,000000,74.8537,75.56,74.8537,75.52,58952,0
+IWX.US,D,20240711,000000,75.64,76.135,75.54,76.06,125198,0
+IWX.US,D,20240712,000000,76.28,76.8,76.14,76.45,62632,0
+IWX.US,D,20240715,000000,76.59,77.03,76.58,76.74,62704,0
+IWX.US,D,20240716,000000,76.91,77.91,76.85,77.9,261430,0
+IWX.US,D,20240717,000000,77.78,78.47,77.78,78.22,105151,0
+IWX.US,D,20240718,000000,77.97,78.66,77.385,77.43,95411,0
+IWX.US,D,20240719,000000,77.4,77.54,76.87,76.97,83278,0
+IWX.US,D,20240722,000000,77.055,77.22,76.68,77.15,232486,0
+IWX.US,D,20240723,000000,77.045,77.2,76.77,76.89,74306,0
+IWX.US,D,20240724,000000,76.78,76.9822,76.44,76.59,61454,0
+IWX.US,D,20240725,000000,76.62,77.6282,76.62,76.71,95042,0
+IWX.US,D,20240726,000000,77.18,78.07,77.18,77.76,111509,0
+IWX.US,D,20240729,000000,77.82,77.82,77.33,77.66,44333,0
+IWX.US,D,20240730,000000,77.88,78.25,77.7633,78.12,71726,0
+IWX.US,D,20240731,000000,78.4,78.82,78.18,78.34,170104,0
+IWX.US,D,20240801,000000,78.27,78.51,77.3,77.59,49027,0
+IWX.US,D,20240802,000000,77.11,77.12,75.71,76.41,52862,0
+IWX.US,D,20240805,000000,74.7,75.1647,74.365,74.63,93745,0
+IWX.US,D,20240806,000000,74.66,75.98,74.49,75.13,99142,0
+IWX.US,D,20240807,000000,75.78,76.16,74.85,74.85,52800,0
+IWX.US,D,20240808,000000,75.19,76.16,75.165,76.08,70659,0
+IWX.US,D,20240809,000000,76,76.21,75.72,76.12,51649,0
+IWX.US,D,20240812,000000,76.3,76.3,75.74,75.91,61381,0
+IWX.US,D,20240813,000000,76.13,76.59,75.8604,76.59,130517,0
+IWX.US,D,20240814,000000,76.57,77.1398,76.51,77.04,39201,0
+IWX.US,D,20240815,000000,77.82,77.995,77.49,77.89,68654,0
+IWX.US,D,20240816,000000,77.76,78.2,77.76,78.15,70315,0
+IWX.US,D,20240819,000000,78.21,78.73,78.18,78.73,81997,0
+IWX.US,D,20240820,000000,78.63,78.68,78.38,78.43,64095,0
+IWX.US,D,20240821,000000,78.77,78.79,78.49,78.7,100379,0
+IWX.US,D,20240822,000000,78.82,78.9,78.41,78.59,146560,0
+IWX.US,D,20240823,000000,78.92,79.45,78.84,79.36,283332,0
+IWX.US,D,20240826,000000,79.56,79.94,79.48,79.56,142035,0
+IWX.US,D,20240827,000000,79.58,79.73,79.452,79.62,69600,0
+IWX.US,D,20240828,000000,79.53,79.96,79.22,79.61,89748,0
+IWX.US,D,20240829,000000,79.88,80.3,79.39,80,69340,0
+IWX.US,D,20240830,000000,80.26,80.79,79.875,80.69,79122,0
+IWX.US,D,20240903,000000,80.27,80.49,79.58,79.91,7724489,0
+IWX.US,D,20240904,000000,79.86,80.36,79.64,79.9,340807,0
+IWX.US,D,20240905,000000,80.07,80.07,78.87,79.13,116367,0
+IWX.US,D,20240906,000000,79.16,79.53,78.3438,78.51,220482,0
+IWX.US,D,20240909,000000,78.84,79.62,78.75,79.32,505101,0
+IWX.US,D,20240910,000000,79.49,79.49,78.6,79.15,2273920,0
+IWX.US,D,20240911,000000,78.91,79.07,77.58,78.98,161177,0
+IWX.US,D,20240912,000000,79.01,79.26,78.55,79.19,87523,0
+IWX.US,D,20240913,000000,79.41,79.84,79.29,79.66,86616,0
+IWX.US,D,20240916,000000,80,80.42,79.93,80.39,124244,0
+IWX.US,D,20240917,000000,80.33,80.67,79.98,80.22,194476,0
+IWX.US,D,20240918,000000,80.24,80.88,80.02,80.02,87114,0
+IWX.US,D,20240919,000000,80.94,81.05,80.42,80.79,91007,0
+IWX.US,D,20240920,000000,80.53,80.749,80.29,80.69,105107,0
+IWX.US,D,20240923,000000,80.94,81.075,80.8,81.01,96365,0
+IWX.US,D,20240924,000000,81.07,81.18,80.8601,81.08,93948,0
+IWX.US,D,20240925,000000,80.78,80.87,80.12,80.24,139386,0
+IWX.US,D,20240926,000000,80.52,80.8,80.5,80.69,74918,0
+IWX.US,D,20240927,000000,80.97,81.38,80.9,80.98,86289,0
+IWX.US,D,20240930,000000,80.91,81.31,80.5301,81.27,100464,0
+IWX.US,D,20241001,000000,81.09,81.275,80.77,81.09,222996,0
+IWX.US,D,20241002,000000,81.11,81.24,80.74,81.08,136254,0
+IWX.US,D,20241003,000000,80.92,80.92,80.48,80.75,128584,0
+IWX.US,D,20241004,000000,81.07,81.43,80.79,81.41,78910,0
+IWX.US,D,20241007,000000,81.27,81.36,80.67,80.86,131773,0
+IWX.US,D,20241008,000000,80.96,81.035,80.66,80.9,76920,0
+IWX.US,D,20241009,000000,80.83,81.65,80.83,81.55,91091,0
+IWX.US,D,20241010,000000,81.68,81.69,81.2,81.38,91977,0
+IWX.US,D,20241011,000000,81.6,82.38,81.6,82.33,74074,0
+IWX.US,D,20241014,000000,82.28,82.85,82.21,82.77,82436,0
+IWX.US,D,20241015,000000,82.57,82.98,82.26,82.36,74946,0
+IWX.US,D,20241016,000000,82.45,83.1,82.34,83.03,537625,0
+IWX.US,D,20241017,000000,83.13,83.17,82.8503,82.89,215632,0
+IWX.US,D,20241018,000000,82.74,83.12,82.63,83.02,75085,0
+IWX.US,D,20241021,000000,82.92,83,82.31,82.42,78180,0
+IWX.US,D,20241022,000000,82.06,82.3726,81.91,82.26,98197,0
+IWX.US,D,20241023,000000,81.95,82.24,81.7284,82.12,86479,0
+IWX.US,D,20241024,000000,82.07,82.19,81.5899,81.8,130055,0
+IWX.US,D,20241025,000000,82.03,82.06,81.15,81.22,67630,0
+IWX.US,D,20241028,000000,81.33,81.6596,81.33,81.56,69109,0
+IWX.US,D,20241029,000000,81.33,81.43,81.05,81.1,348760,0
+IWX.US,D,20241030,000000,80.78,81.25,80.77,80.85,203542,0
+IWX.US,D,20241031,000000,80.75,80.895,80.4,80.4,110841,0
+IWX.US,D,20241101,000000,80.84,81.15,80.47,80.49,68263,0
+IWX.US,D,20241104,000000,80.51,80.58,80.0123,80.21,85250,0
+IWX.US,D,20241105,000000,80.26,81.05,80.2,81.05,62225,0
+IWX.US,D,20241106,000000,83.17,83.48,82.66,83.34,146548,0
+IWX.US,D,20241107,000000,83.5,83.5,82.86,82.99,95368,0
+IWX.US,D,20241108,000000,83.24,83.724,83.09,83.54,68814,0
+IWX.US,D,20241111,000000,83.84,84.26,83.74,83.82,8132907,0
+IWX.US,D,20241112,000000,83.72,83.8147,83.04,83.2,2047806,0
+IWX.US,D,20241113,000000,83.29,83.58,83.1,83.39,76990,0
+IWX.US,D,20241114,000000,83.45,83.59,82.855,82.86,68730,0
+IWX.US,D,20241115,000000,82.74,82.905,82.51,82.66,85254,0
+IWX.US,D,20241118,000000,82.7,83.1618,82.7,83.06,110831,0
+IWX.US,D,20241119,000000,82.38,82.82,82.35,82.66,54645,0
+IWX.US,D,20241120,000000,82.7525,82.87,82.2817,82.78,103446,0
+IWX.US,D,20241121,000000,82.98,83.88,82.83,83.64,91896,0
+IWX.US,D,20241122,000000,83.77,84.33,83.77,84.27,91078,0
+IWX.US,D,20241125,000000,84.75,85.04,84.53,84.72,220592,0
+IWX.US,D,20241126,000000,84.6,84.95,84.405,84.83,51487,0
+IWX.US,D,20241127,000000,85.06,85.3558,84.86,84.95,92058,0
+IWX.US,D,20241129,000000,85.23,85.39,85.04,85.17,31171,0
+IWX.US,D,20241202,000000,85.29,85.31,84.4645,84.63,55583,0
+IWX.US,D,20241203,000000,84.63,84.76,84.12,84.12,57913,0
+IWX.US,D,20241204,000000,84.09,84.23,83.7596,84.03,59386,0
+IWX.US,D,20241205,000000,83.95,84.045,83.69,83.705,46394,0
+IWX.US,D,20241206,000000,83.71,83.75,83.35,83.39,42932,0
+IWX.US,D,20241209,000000,83.46,83.55,82.77,82.81,64378,0
+IWX.US,D,20241210,000000,82.77,82.91,82.33,82.6,65559,0
+IWX.US,D,20241211,000000,82.575,82.66,82.28,82.28,50975,0
+IWX.US,D,20241212,000000,82.28,82.3,81.85,81.86,40885,0
+IWX.US,D,20241213,000000,81.74,81.92,81.512,81.71,77501,0
+IWX.US,D,20241216,000000,81.71,81.77,81.18,81.25,48962,0
+IWX.US,D,20241217,000000,80.24,80.45,80.065,80.3,102617,0
+IWX.US,D,20241218,000000,80.19,80.54,78.37,78.43,90588,0
+IWX.US,D,20241219,000000,78.74,79.16,78.2,78.25,111534,0
+IWX.US,D,20241220,000000,78.43,79.61,78.03,79.09,111821,0
+IWX.US,D,20241223,000000,78.94,79.3595,78.565,79.3,103319,0
+IWX.US,D,20241224,000000,79.27,79.95,79.21,79.9,53613,0
+IWX.US,D,20241226,000000,79.65,80.13,79.62,80.11,63456,0
+IWX.US,D,20241227,000000,79.84,80.17,79.31,79.66,67352,0
+IWX.US,D,20241230,000000,79.05,79.11,78.36,78.84,87950,0
+IWX.US,D,20241231,000000,78.93,79.2755,78.7012,79.03,55871,0
+IWX.US,D,20250102,000000,79.54,79.61,78.625,78.955,74718,0
+IWX.US,D,20250103,000000,79.35,79.73,79.02,79.64,110991,0
+IWX.US,D,20250106,000000,79.89,80.2447,79.384,79.51,52056,0
+IWX.US,D,20250107,000000,79.92,80.11,79.33,79.57,94726,0
+IWX.US,D,20250108,000000,79.33,79.7,79.08,79.62,84676,0
+IWX.US,D,20250110,000000,79.41,79.52,78.48,78.54,139495,0
+IWX.US,D,20250113,000000,78.49,79.25,78.38,79.225,122657,0
+IWX.US,D,20250114,000000,79.48,79.86,79.13,79.79,140580,0
+IWX.US,D,20250115,000000,80.71,80.8839,80.49,80.7,66720,0
+IWX.US,D,20250116,000000,80.63,81.22,80.63,81.19,161522,0
+IWX.US,D,20250117,000000,81.58,81.92,81.43,81.79,52947,0
+IWX.US,D,20250121,000000,82.42,82.79,82.1,82.79,100642,0
+IWX.US,D,20250122,000000,82.475,82.72,82.32,82.34,46421,0
+IWX.US,D,20250123,000000,82.65,83.16,82.49,83.16,115212,0
+IWX.US,D,20250124,000000,83.08,83.2599,82.9,83.04,51954,0
+IWX.US,D,20250127,000000,82.88,83.58,82.66,83.54,67136,0
+IWX.US,D,20250128,000000,83.42,83.59,82.88,82.95,64645,0
+IWX.US,D,20250129,000000,83.115,83.43,82.7715,82.88,60845,0
+IWX.US,D,20250130,000000,83.3,83.875,83.235,83.71,70600,0
+IWX.US,D,20250131,000000,83.5,83.79,83.06,83.115,82692,0
+IWX.US,D,20250203,000000,82.13,83.23,82,83,123113,0
+IWX.US,D,20250204,000000,82.8,83.2061,82.7413,83.09,99173,0
+IWX.US,D,20250205,000000,83.19,83.71,83.04,83.71,491820,0
+IWX.US,D,20250206,000000,84.05,84.05,83.35,83.74,89573,0
+IWX.US,D,20250207,000000,83.98,84.02,83.225,83.225,99178,0
+IWX.US,D,20250210,000000,83.45,83.54,83.144,83.53,45224,0
+IWX.US,D,20250211,000000,83.3034,83.91,83.25,83.91,43683,0
+IWX.US,D,20250212,000000,83.43,83.74,83.27,83.59,79518,0
+IWX.US,D,20250213,000000,83.75,84.2448,83.5618,84.13,77364,0
+IWX.US,D,20250214,000000,84.325,84.51,84.02,84.07,37918,0
+IWX.US,D,20250218,000000,84.09,84.55,83.98,84.55,70770,0
+IWX.US,D,20250219,000000,84.31,84.9247,84.3,84.86,141035,0
+IWX.US,D,20250220,000000,84.57,84.57,84.06,84.46,132433,0
+IWX.US,D,20250221,000000,84.1232,84.26,83.4,83.47,97639,0
+IWX.US,D,20250224,000000,83.61,83.94,83.52,83.55,74819,0
+IWX.US,D,20250225,000000,83.775,83.928,83.21,83.72,245953,0
+IWX.US,D,20250226,000000,83.675,83.9725,83.21,83.38,91364,0
+IWX.US,D,20250227,000000,83.41,84.11,83.25,83.31,112051,0
+IWX.US,D,20250228,000000,83.65,84.52,83.11,84.49,177041,0
+IWX.US,D,20250303,000000,84.86,84.93,83.2447,83.71,223305,0
+IWX.US,D,20250304,000000,83.43,83.43,81.89,82.13,10183156,0
+IWX.US,D,20250305,000000,81.86,82.89,81.68,82.68,362475,0
+IWX.US,D,20250306,000000,82.02,82.35,81.49,81.99,140183,0
+IWX.US,D,20250307,000000,81.885,82.69,81.59,82.42,266480,0
+IWX.US,D,20250310,000000,81.82,82.39,80.8,81.4,199187,0
+IWX.US,D,20250311,000000,81.17,81.24,80.03,80.43,443765,0
+IWX.US,D,20250312,000000,80.5376,80.71,79.624,80.05,215937,0
+IWX.US,D,20250313,000000,80.04,80.55,79.5637,79.79,139334,0
+IWX.US,D,20250314,000000,80.01,81.135,80.01,81.07,124347,0
+IWX.US,D,20250317,000000,80.91,82.3269,80.9,82.13,130443,0
+IWX.US,D,20250318,000000,81.86,81.86,81.27,81.52,85905,0
+IWX.US,D,20250319,000000,81.55,82.41,81.55,82.08,166010,0
+IWX.US,D,20250320,000000,81.65,82.26,81.5382,81.98,173438,0
+IWX.US,D,20250321,000000,81.51,81.75,81.02,81.63,112149,0
+IWX.US,D,20250324,000000,82.105,82.69,82.105,82.55,120237,0
+IWX.US,D,20250325,000000,82.73,82.73,82.16,82.4,85372,0
+IWX.US,D,20250326,000000,82.705,83.0326,82.285,82.5,76170,0
+IWX.US,D,20250327,000000,82.1401,82.72,82.0042,82.27,369635,0
+IWX.US,D,20250328,000000,82.3,82.4,81.218,81.35,79815,0
+IWX.US,D,20250331,000000,81.1234,82.52,80.83,82.18,171382,0
+IWX.US,D,20250401,000000,81.99,82.29,81.3009,81.98,121644,0
+IWX.US,D,20250402,000000,81.7,82.445,81.5,82.38,121446,0
+IWX.US,D,20250403,000000,80.46,80.97,79.33,79.44,111007,0
+IWX.US,D,20250404,000000,77.3601,78,74.39,74.39,200101,0
+IWX.US,D,20250407,000000,72.09,76.16,71.4829,74.03,2235371,0
+IWX.US,D,20250408,000000,76.43,76.53,72.17,73.26,8199072,0
+IWX.US,D,20250409,000000,72.385,78.555,72.1,78.03,1771942,0
+IWX.US,D,20250410,000000,77.11,77.22,74.25,76.059,158719,0
+IWX.US,D,20250411,000000,75.61,77.62,75.4866,77.28,553548,0
+IWX.US,D,20250414,000000,77.95,78.52,77.431,78.13,128261,0
+IWX.US,D,20250415,000000,78.44,78.65,77.84,77.87,232111,0
+IWX.US,D,20250416,000000,78,78.15,76.54,76.99,85863,0
+IWX.US,D,20250417,000000,76.82,77.66,76.66,77.04,150021,0
+IWX.US,D,20250421,000000,76.49,76.65,74.82,75.53,153170,0
+IWX.US,D,20250422,000000,76.11,77.35,76.06,77.26,153823,0
+IWX.US,D,20250423,000000,78.405,79.04,77.62,77.9,176091,0
+IWX.US,D,20250424,000000,77.7,78.8,77.57,78.69,266001,0
+IWX.US,D,20250425,000000,78.4,78.59,78.01,78.55,153468,0
+IWX.US,D,20250428,000000,78.78,79.07,78.14,78.78,118413,0
+IWX.US,D,20250429,000000,78.7,79.35,78.54,79.25,104469,0
+IWX.US,D,20250430,000000,78.56,79.62,78,79.45,249096,0
+IWX.US,D,20250501,000000,79.11,79.81,78.98,79.28,155967,0
+IWX.US,D,20250502,000000,80.36,80.625,80.025,80.44,195903,0
+IWX.US,D,20250505,000000,79.9015,80.38,79.66,80.03,86983,0
+IWX.US,D,20250506,000000,79.52,80.03,79.355,79.47,233036,0
+IWX.US,D,20250507,000000,79.74,80.22,79.58,79.87,212721,0
+IWX.US,D,20250508,000000,80.2,81.02,80.09,80.18,353315,0
+IWX.US,D,20250509,000000,80.43,80.43,80.01,80.15,78666,0
+IWX.US,D,20250512,000000,81.55,81.75,81.29,81.75,302699,0
+IWX.US,D,20250513,000000,81.49,81.77,81.37,81.37,275138,0
+IWX.US,D,20250514,000000,81.38,81.38,80.77,80.83,194927,0
+IWX.US,D,20250515,000000,80.83,81.81,80.69,81.76,216298,0
+IWX.US,D,20250516,000000,81.64,82.49,81.64,82.46,168634,0
+IWX.US,D,20250519,000000,82,82.76,81.99,82.67,147559,0
+IWX.US,D,20250520,000000,82.5649,82.69,82.3018,82.55,103355,0
+IWX.US,D,20250521,000000,82.13,82.16,81.08,81.08,205635,0
+IWX.US,D,20250522,000000,80.8,81.2196,80.49,80.75,86328,0
+IWX.US,D,20250523,000000,80.23,80.91,80.11,80.66,186344,0
+IWX.US,D,20250527,000000,81.31,81.95,81.27,81.93,205221,0
+IWX.US,D,20250528,000000,81.92,82.04,81.28,81.39,133521,0
+IWX.US,D,20250529,000000,81.4,81.73,81.04,81.73,120579,0
+IWX.US,D,20250530,000000,81.49,82.05,81.18,81.86,181694,0
+IWX.US,D,20250602,000000,81.5802,82.03,81.17,82.03,122786,0
+IWX.US,D,20250603,000000,81.8,82.415,81.7,82.35,159380,0
+IWX.US,D,20250604,000000,82.525,82.525,81.94,81.94,96979,0
+IWX.US,D,20250605,000000,81.83,82.21,81.62,81.83,142709,0
+IWX.US,D,20250606,000000,82.58,82.795,82.34,82.64,73624,0
+IWX.US,D,20250609,000000,82.72,82.95,82.43,82.64,65328,0
+IWX.US,D,20250610,000000,82.75,83.07,82.65,82.92,70449,0
+IWX.US,D,20250611,000000,83.05,83.12,82.64,82.92,291397,0
+IWX.US,D,20250612,000000,82.59,83.16,82.53,83.13,109892,0
+IWX.US,D,20250613,000000,82.57,83.06,82.3,82.42,63374,0
+IWX.US,D,20250616,000000,82.44,82.92,82.34,82.5,79856,0
+IWX.US,D,20250617,000000,82.17,82.39,81.84,81.92,89318,0
+IWX.US,D,20250618,000000,82.08,82.48,81.945,82,98987,0
+IWX.US,D,20250620,000000,82.22,82.4,81.99,82.135,67745,0
+IWX.US,D,20250623,000000,82.31,82.8,81.83,82.76,179263,0
+IWX.US,D,20250624,000000,83.02,83.61,82.95,83.45,221250,0
+IWX.US,D,20250625,000000,83.205,83.37,82.97,83.1,103049,0
+IWX.US,D,20250626,000000,83.36,83.65,83.27,83.61,57091,0
+IWX.US,D,20250627,000000,83.52,84.24,83.51,83.92,124406,0
+IWX.US,D,20250630,000000,83.96,84.29,83.83,84.19,161929,0
+IWX.US,D,20250701,000000,84.2898,85,84.14,84.87,138492,0
+IWX.US,D,20250702,000000,84.74,84.85,84.52,84.85,127474,0
+IWX.US,D,20250703,000000,85.05,85.47,85.01,85.36,53555,0
+IWX.US,D,20250707,000000,85.14,85.22,84.34,84.69,246590,0
+IWX.US,D,20250708,000000,84.52,84.75,84.45,84.45,119518,0
+IWX.US,D,20250709,000000,84.72,84.77,84.32,84.62,83950,0
+IWX.US,D,20250710,000000,84.4944,85.15,84.4944,84.99,140926,0
+IWX.US,D,20250711,000000,84.54,84.81,84.38,84.68,77746,0
+IWX.US,D,20250714,000000,84.63,84.83,84.4499,84.82,86988,0
+IWX.US,D,20250715,000000,84.82,84.86,83.83,83.83,106606,0
+IWX.US,D,20250716,000000,84.08,84.2,83.4593,84.14,376704,0
+IWX.US,D,20250717,000000,84.03,84.49,83.92,84.4,169853,0
+IWX.US,D,20250718,000000,84.59,84.65,84.17,84.33,79484,0
+IWX.US,D,20250721,000000,84.54,84.9394,84.44,84.47,72260,0
+IWX.US,D,20250722,000000,84.41,84.99,84.38,84.85,93761,0
+IWX.US,D,20250723,000000,85.2,85.65,85.14,85.65,350326,0
+IWX.US,D,20250724,000000,85.51,85.75,85.375,85.43,105464,0
+IWX.US,D,20250725,000000,85.49,85.76,85.28,85.74,103062,0
+IWX.US,D,20250728,000000,85.63,85.67,85.25,85.35,109850,0
+IWX.US,D,20250729,000000,85.35,85.51,85.13,85.24,113993,0
+IWX.US,D,20250730,000000,85.34,85.52,84.62,84.96,107645,0
+IWX.US,D,20250731,000000,84.62,85.05,84.04,84.15,84779,0
+IWX.US,D,20250801,000000,83.58,83.58,82.78338,83.04,76845,0
+IWX.US,D,20250804,000000,83.3215,83.87,83.26,83.87,78277,0
+IWX.US,D,20250805,000000,83.88,84.02,83.48,83.77,59970,0
+IWX.US,D,20250806,000000,83.83,84.08,83.625,83.95,54798,0
+IWX.US,D,20250807,000000,84.31,84.505,83.6784,83.97,53135,0
+IWX.US,D,20250808,000000,84.2,84.61,84.15,84.54,67674,0
+IWX.US,D,20250811,000000,84.78,84.8,84.24,84.39,59030,0
+IWX.US,D,20250812,000000,84.625,85.17,84.55,85.17,48176,0
+IWX.US,D,20250813,000000,85.36,85.69,85.29,85.69,52649,0
+IWX.US,D,20250814,000000,85.3308,85.74,85.2699,85.64,80455,0
+IWX.US,D,20250815,000000,85.85,85.9,85.575,85.63,97017,0
+IWX.US,D,20250818,000000,85.48,85.77,85.48,85.61,39880,0
+IWX.US,D,20250819,000000,85.65,86.1287,85.65,85.855,59736,0
+IWX.US,D,20250820,000000,86.04,86.22,85.73,86.045,58440,0
+IWX.US,D,20250821,000000,85.77,85.955,85.59,85.7,65948,0
+IWX.US,D,20250822,000000,86.23,87.02,86.2,86.85,76869,0
+IWX.US,D,20250825,000000,86.72,86.74,86.24,86.24,55646,0
+IWX.US,D,20250826,000000,86.1,86.56,86.08,86.5,51533,0
+IWX.US,D,20250827,000000,86.4,86.85,86.37,86.74,115920,0
+IWX.US,D,20250828,000000,86.81,86.9889,86.627,86.91,136760,0
+IWX.US,D,20250829,000000,86.85,87.0625,86.695,86.95,109221,0
+IWX.US,D,20250902,000000,86.3889,86.59,85.93,86.59,93553,0
+IWX.US,D,20250903,000000,86.68,86.68,86.11,86.54,39401,0
+IWX.US,D,20250904,000000,86.515,87.16,86.5,87.14,70013,0
+IWX.US,D,20250905,000000,87.27,87.33,86.4162,86.73,72442,0
+IWX.US,D,20250908,000000,86.52,86.69,86.2916,86.65,59296,0
+IWX.US,D,20250909,000000,86.54,87.13,86.54,86.98,68570,0
+IWX.US,D,20250910,000000,86.85,87,86.53,86.74,96292,0
+IWX.US,D,20250911,000000,86.97,87.825,86.82,87.75,104376,0
+IWX.US,D,20250912,000000,87.69,87.69,87.3,87.34,104278,0
+IWX.US,D,20250915,000000,87.52,87.6952,87.31,87.39,100298,0
+IWX.US,D,20250916,000000,87.15,87.21,86.78,86.99,88178,0
+IWX.US,D,20250917,000000,87.06,87.7,86.9725,87.3,98591,0
+IWX.US,D,20250918,000000,87.35,87.8763,87.35,87.66,86823,0
+IWX.US,D,20250919,000000,87.73,87.82,87.34,87.66,103834,0
+IWX.US,D,20250922,000000,87.27,87.6,87.25,87.47,50830,0
+IWX.US,D,20250923,000000,87.84,88.01,87.4217,87.51,96465,0
+IWX.US,D,20250924,000000,87.62,87.73,87.345,87.41,43445,0
+IWX.US,D,20250925,000000,87.17,87.3,86.815,87.11,72255,0
+IWX.US,D,20250926,000000,87.54,87.85,87.41,87.69,110822,0
+IWX.US,D,20250929,000000,87.66,87.85,87.49,87.723,98700,0
+IWX.US,D,20250930,000000,87.67,87.93,87.39,87.88,68648,0
+IWX.US,D,20251001,000000,87.72,88.1238,87.66,88,307707,0
+IWX.US,D,20251002,000000,87.915,88.14,87.68,88.03,87288,0
+IWX.US,D,20251003,000000,88.19,88.8,88.08,88.42,96421,0
+IWX.US,D,20251006,000000,88.79,88.84,88.32,88.583,49276,0
+IWX.US,D,20251007,000000,88.68,88.7475,88.27,88.403,44930,0
+IWX.US,D,20251008,000000,88.47,88.74,88.21,88.501,46450,0
+IWX.US,D,20251009,000000,88.68,88.69,87.95,88.13,400392,0
+IWX.US,D,20251010,000000,88.27,88.46,86.44,86.49,94070,0
+IWX.US,D,20251013,000000,87.01,87.485,86.9,87.34,61166,0
+IWX.US,D,20251014,000000,86.93,88.355,86.74,87.93,55062,0
+IWX.US,D,20251015,000000,88.14,88.83,87.56,88.25,340766,0
+IWX.US,D,20251016,000000,88.53,88.5417,87.202,87.48,33434,0
+IWX.US,D,20251017,000000,87.6,88.1528,87.59,87.98,118642,0
+IWX.US,D,20251020,000000,88.31,88.875,88.24,88.8,170411,0
+IWX.US,D,20251021,000000,88.99,89.04,88.7,88.83,44777,0
+IWX.US,D,20251022,000000,88.77,88.81,88.2,88.51,57799,0
+IWX.US,D,20251023,000000,88.62,88.8259,88.4502,88.76,58926,0
+IWX.US,D,20251024,000000,89.41,89.56,89.24,89.37,64899,0
+IWX.US,D,20251027,000000,89.7,90.02,89.65,90.02,121968,0
+IWX.US,D,20251028,000000,89.95,90.04,89.5,89.5,71335,0
+IWX.US,D,20251029,000000,89.3995,89.51,88.715,89.02,95009,0
+IWX.US,D,20251030,000000,88.85,89.5,88.6,88.63,88456,0
+IWX.US,D,20251031,000000,88.76,89.16,88.53,88.89,114525,0
+IWX.US,D,20251103,000000,89.02,89.02,88.1395,88.67,269741,0
+IWX.US,D,20251104,000000,88.04,88.49,87.985,88.22,76720,0
+IWX.US,D,20251105,000000,88.21,88.99,88.14,88.73,65899,0
+IWX.US,D,20251106,000000,88.55,88.87,88.26,88.39,69632,0
+IWX.US,D,20251107,000000,88.22,88.82,87.865,88.82,62703,0
+IWX.US,D,20251110,000000,89.18,89.54,88.76,89.41,201273,0
+IWX.US,D,20251111,000000,89.607,90.15,89.52,90.09,102334,0
+IWX.US,D,20251112,000000,90.17,90.71,90.17,90.54,207287,0
+IWX.US,D,20251113,000000,90.22,90.405,89.46,89.56,83221,0
+IWX.US,D,20251114,000000,89.05,89.57,88.74,89.21,95292,0
+IWX.US,D,20251117,000000,89.18,89.5228,88.199,88.42,94196,0
+IWX.US,D,20251118,000000,88.13,88.78,87.805,88.25,92178,0
+IWX.US,D,20251119,000000,88.16,88.63,87.8171,88.19,80889,0
+IWX.US,D,20251120,000000,89.21,89.35,87.26,87.29,192277,0
+IWX.US,D,20251121,000000,87.84,88.87,87.61,88.47,107071,0
+IWX.US,D,20251124,000000,88.74,89.25,88.63,89.08,117339,0
+IWX.US,D,20251125,000000,89.46,90.28,89.19,90.17,67188,0
+IWX.US,D,20251126,000000,90.18,90.89,90.16,90.63,92993,0
+IWX.US,D,20251128,000000,90.785,91.405,90.78,91.31,174122,0
+IWX.US,D,20251201,000000,91.1,91.36,90.68,90.74,98967,0
+IWX.US,D,20251202,000000,90.81,90.93,90.48,90.79,188423,0
+IWX.US,D,20251203,000000,90.84,91.67,90.84,91.58,113644,0
+IWX.US,D,20251204,000000,91.59,91.68,91.22,91.47,146299,0
+IWX.US,D,20251205,000000,91.49,91.92,91.49,91.53,119484,0
+IWX.US,D,20251208,000000,91.64,91.64,90.79,90.95,57492,0
+IWX.US,D,20251209,000000,90.99,91.31,90.67,90.69,104764,0
+IWX.US,D,20251210,000000,90.74,91.98,90.695,91.84,74330,0
+IWX.US,D,20251211,000000,91.77,92.43,91.77,92.41,106441,0
+IWX.US,D,20251212,000000,92.48,92.58,91.83,92.11,86482,0
+IWX.US,D,20251215,000000,92.32,92.57,92.045,92.29,3938157,0
+IWX.US,D,20251216,000000,91.83,91.83,90.86,91.11,1737095,0
+IWX.US,D,20251217,000000,91.39,91.39,90.75,90.82,118704,0
+IWX.US,D,20251218,000000,91.42,91.57,90.82,90.98,246456,0
+IWX.US,D,20251219,000000,91.23,91.6365,91.08,91.26,107604,0
+IWX.US,D,20251222,000000,91.7,92.03,91.54,91.96,86714,0
+IWX.US,D,20251223,000000,91.95,92.287,91.87,92.16,86694,0
+IWX.US,D,20251224,000000,92.14,92.7,92.14,92.6,70590,0
+IWX.US,D,20251226,000000,92.57,92.69,92.33,92.56,71686,0
+IWX.US,D,20251229,000000,92.57,92.6,92.3,92.45,80719,0
+IWX.US,D,20251230,000000,92.49,92.54,92.37,92.45,67212,0
+IWX.US,D,20251231,000000,92.315,92.35,91.82,91.86,83847,0
+IWX.US,D,20260102,000000,92.08,92.6,91.8,92.55,78244,0
+IWX.US,D,20260105,000000,92.82,93.78,92.8,93.57,1362350,0
+IWX.US,D,20260106,000000,93.59,94.34,93.47,94.22,300942,0
+IWX.US,D,20260107,000000,94.06,94.2732,93.26,93.32,112322,0
+IWX.US,D,20260108,000000,93.29,94.3,93.29,94.08,61532,0
+IWX.US,D,20260109,000000,94.23,94.8473,94.23,94.74,127044,0
+IWX.US,D,20260112,000000,94.27,94.8004,94.18,94.8,128914,0
+IWX.US,D,20260113,000000,95.05,95.05,94.2962,94.54,112785,0
+IWX.US,D,20260114,000000,94.41,94.93,94.335,94.93,150899,0
+IWX.US,D,20260115,000000,95.15,95.44,95.02,95.18,226943,0
+IWX.US,D,20260116,000000,95.2,95.46,95.01,95.14,605304,0
+IWX.US,D,20260120,000000,94.07,94.65,93.68,93.86,148669,0
+IWX.US,D,20260121,000000,94.07,95.38,94.07,95.09,296457,0
+IWX.US,D,20260122,000000,95.34,95.8,95.255,95.44,138215,0
+IWX.US,D,20260123,000000,95.25,95.25,94.68,94.99,630209,0
+IWX.US,D,20260126,000000,95.24,95.45,95.05,95.33,94162,0
+IWX.US,D,20260127,000000,95.06,95.38,95,95.28,153033,0
+IWX.US,D,20260128,000000,95.54,95.72,95.24,95.52,198353,0
+IWX.US,D,20260129,000000,96.02,96.415,95.33,96.07,96654,0
+IWX.US,D,20260130,000000,95.9,96.21,95.35,96.1,515799,0
+IWX.US,D,20260202,000000,95.7595,97.03,95.71,96.94,159654,0
+IWX.US,D,20260203,000000,97.03,97.49,96.315,97.015,270462,0
+IWX.US,D,20260204,000000,97.18,97.448,96.72,97.03,164572,0
+IWX.US,D,20260205,000000,96.51,96.61,95.87,96.29,184166,0
+IWX.US,D,20260206,000000,96.63,97.8,96.46,97.64,123909,0
+IWX.US,D,20260209,000000,97.16,97.7003,97.0055,97.58,178645,0
+IWX.US,D,20260210,000000,97.45,97.762,97.21,97.25,173368,0
+IWX.US,D,20260211,000000,97.8803,97.92,97.29,97.57,170817,0
+IWX.US,D,20260212,000000,97.7,98.0158,96.49,96.49,129320,0
+IWX.US,D,20260213,000000,96.3,97.44,96.22,96.95,125619,0
+IWX.US,D,20260217,000000,97.18,97.238,96.2173,96.77,1654412,0
+IWX.US,D,20260218,000000,96.98,97.38,96.895,97.15,765041,0
diff --git a/daily/us/nyse etfs/1/jhac.us.txt b/daily/us/nyse etfs/1/jhac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d946cb0c95110b4b64f5b4fb07d064653e6910b
--- /dev/null
+++ b/daily/us/nyse etfs/1/jhac.us.txt	
@@ -0,0 +1,454 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JHAC.US,D,20231103,000000,10.55,10.55,10.525,10.525,107,0
+JHAC.US,D,20231106,000000,10.47,10.48,10.44,10.4703,184920,0
+JHAC.US,D,20231107,000000,10.5283,10.5283,10.5283,10.5283,2,0
+JHAC.US,D,20231108,000000,10.55,10.55,10.525,10.525,2002,0
+JHAC.US,D,20231109,000000,10.519,10.52,10.4759,10.4759,1259,0
+JHAC.US,D,20231110,000000,10.6678,10.6678,10.6678,10.6678,1,0
+JHAC.US,D,20231113,000000,10.61,10.67,10.61,10.6308,9776,0
+JHAC.US,D,20231114,000000,11.005,11.005,10.9651,10.9651,2241,0
+JHAC.US,D,20231115,000000,10.9602,10.9602,10.9602,10.9602,1,0
+JHAC.US,D,20231116,000000,10.94,10.94,10.9308,10.9308,2338,0
+JHAC.US,D,20231117,000000,10.98,11.0012,10.98,11.0012,577,0
+JHAC.US,D,20231120,000000,11.03,11.0758,11.03,11.0758,103,0
+JHAC.US,D,20231121,000000,11.01,11.04,10.99,11.0045,2749,0
+JHAC.US,D,20231122,000000,11.12,11.12,11.01,11.0342,3042,0
+JHAC.US,D,20231124,000000,11.04,11.0502,11.04,11.0502,263,0
+JHAC.US,D,20231127,000000,11.06,11.09,11.06,11.0781,433,0
+JHAC.US,D,20231128,000000,11,11.0402,11,11.035,964,0
+JHAC.US,D,20231129,000000,11.18,11.18,11.1557,11.1557,101,0
+JHAC.US,D,20231130,000000,11.2291,11.2291,11.2291,11.2291,129,0
+JHAC.US,D,20231201,000000,11.39,11.39,11.39,11.39,661,0
+JHAC.US,D,20231204,000000,11.3043,11.3043,11.3043,11.3043,95,0
+JHAC.US,D,20231205,000000,11.2627,11.2627,11.2627,11.2627,1,0
+JHAC.US,D,20231206,000000,11.2254,11.2254,11.2254,11.2254,43,0
+JHAC.US,D,20231207,000000,11.343,11.343,11.343,11.343,16,0
+JHAC.US,D,20231208,000000,11.43,11.43,11.43,11.43,8,0
+JHAC.US,D,20231211,000000,11.4299,11.43,11.4243,11.4243,5052,0
+JHAC.US,D,20231212,000000,11.4,11.4205,11.4,11.4205,213,0
+JHAC.US,D,20231213,000000,11.6232,11.6232,11.6232,11.6232,11,0
+JHAC.US,D,20231214,000000,11.8377,11.8377,11.8377,11.8377,8,0
+JHAC.US,D,20231215,000000,11.8603,11.8603,11.8603,11.8603,239,0
+JHAC.US,D,20231218,000000,11.877,11.877,11.877,11.877,22,0
+JHAC.US,D,20231219,000000,11.9599,11.9655,11.9599,11.9655,802,0
+JHAC.US,D,20231220,000000,11.8048,11.8048,11.8048,11.8048,62,0
+JHAC.US,D,20231221,000000,11.9338,11.9338,11.9338,11.9338,20,0
+JHAC.US,D,20231222,000000,11.95,11.95,11.945,11.945,516,0
+JHAC.US,D,20231226,000000,12.01,12.01,11.975,11.975,801,0
+JHAC.US,D,20231227,000000,11.9954,11.9954,11.9954,11.9954,14,0
+JHAC.US,D,20231228,000000,12.0296,12.0296,12.0296,12.0296,5,0
+JHAC.US,D,20231229,000000,11.9537,11.9537,11.9537,11.9537,13,0
+JHAC.US,D,20240102,000000,11.8455,11.8455,11.8455,11.8455,5,0
+JHAC.US,D,20240103,000000,11.6849,11.6849,11.6849,11.6849,37,0
+JHAC.US,D,20240104,000000,11.6256,11.6256,11.6256,11.6256,5,0
+JHAC.US,D,20240105,000000,11.6402,11.6402,11.6402,11.6402,34,0
+JHAC.US,D,20240108,000000,11.8239,11.8239,11.8239,11.8239,117,0
+JHAC.US,D,20240109,000000,11.7314,11.8041,11.7314,11.8041,267,0
+JHAC.US,D,20240110,000000,11.8612,11.8612,11.8612,11.8612,77,0
+JHAC.US,D,20240111,000000,11.8682,11.8682,11.8682,11.8682,17,0
+JHAC.US,D,20240112,000000,11.89,11.89,11.8549,11.8549,6398,0
+JHAC.US,D,20240116,000000,11.8,11.8,11.74,11.7597,4262,0
+JHAC.US,D,20240117,000000,11.6918,11.6918,11.6918,11.6918,26,0
+JHAC.US,D,20240118,000000,11.74,11.8006,11.72,11.8006,4210,0
+JHAC.US,D,20240119,000000,11.94,11.94,11.93,11.938,463,0
+JHAC.US,D,20240122,000000,12.02,12.0368,12.02,12.0296,1210,0
+JHAC.US,D,20240123,000000,12,12.0239,12,12.0239,303,0
+JHAC.US,D,20240124,000000,11.995,12,11.995,11.9986,2055,0
+JHAC.US,D,20240125,000000,12.1201,12.1201,12.1201,12.1201,2,0
+JHAC.US,D,20240126,000000,12.1344,12.1344,12.1344,12.1344,19,0
+JHAC.US,D,20240129,000000,12.2419,12.2419,12.2419,12.2419,21,0
+JHAC.US,D,20240130,000000,12.245,12.245,12.2248,12.2248,637,0
+JHAC.US,D,20240131,000000,12.1,12.1,11.9869,11.9869,10093,0
+JHAC.US,D,20240201,000000,12.02,12.1344,11.99,12.1344,4811,0
+JHAC.US,D,20240202,000000,12.2397,12.2397,12.2397,12.2397,19,0
+JHAC.US,D,20240205,000000,12.1863,12.1863,12.1863,12.1863,17,0
+JHAC.US,D,20240206,000000,12.21,12.2319,12.21,12.2319,120,0
+JHAC.US,D,20240207,000000,12.3004,12.3004,12.3004,12.3004,11,0
+JHAC.US,D,20240208,000000,12.3087,12.3087,12.3087,12.3087,192,0
+JHAC.US,D,20240209,000000,12.365,12.4136,12.365,12.4136,2062,0
+JHAC.US,D,20240212,000000,12.4592,12.4592,12.4592,12.4592,126,0
+JHAC.US,D,20240213,000000,12.1999,12.1999,12.1619,12.1619,216,0
+JHAC.US,D,20240214,000000,12.25,12.2904,12.25,12.2904,110,0
+JHAC.US,D,20240215,000000,12.33,12.3643,12.33,12.3643,601,0
+JHAC.US,D,20240216,000000,12.32,12.38,12.317,12.317,661,0
+JHAC.US,D,20240220,000000,12.23,12.24,12.18,12.2263,2655,0
+JHAC.US,D,20240221,000000,12.22,12.2583,12.2,12.2583,907,0
+JHAC.US,D,20240222,000000,12.46,12.51,12.46,12.5051,402,0
+JHAC.US,D,20240223,000000,12.53,12.55,12.49,12.5283,2005,0
+JHAC.US,D,20240226,000000,12.49,12.49,12.4322,12.4322,1040,0
+JHAC.US,D,20240227,000000,12.42,12.4433,12.41,12.4433,1400,0
+JHAC.US,D,20240228,000000,12.435,12.44,12.4079,12.4079,502,0
+JHAC.US,D,20240229,000000,12.5099,12.5619,12.46,12.5619,1837,0
+JHAC.US,D,20240301,000000,12.59,12.6366,12.59,12.6366,862,0
+JHAC.US,D,20240304,000000,12.65,12.65,12.6085,12.6085,295,0
+JHAC.US,D,20240305,000000,12.4517,12.4517,12.4517,12.4517,56,0
+JHAC.US,D,20240306,000000,12.5,12.5,12.4909,12.4909,194,0
+JHAC.US,D,20240307,000000,12.6199,12.665,12.6199,12.6491,1708,0
+JHAC.US,D,20240308,000000,12.7,12.7,12.6156,12.6156,406,0
+JHAC.US,D,20240311,000000,12.62,12.62,12.6062,12.6062,325,0
+JHAC.US,D,20240312,000000,12.64,12.763,12.64,12.763,788,0
+JHAC.US,D,20240313,000000,12.78,12.78,12.7341,12.7341,196,0
+JHAC.US,D,20240314,000000,12.657,12.66,12.59,12.6046,4867,0
+JHAC.US,D,20240315,000000,12.6,12.6,12.56,12.5738,2001,0
+JHAC.US,D,20240318,000000,12.655,12.66,12.5917,12.5917,402,0
+JHAC.US,D,20240319,000000,12.57,12.67,12.5497,12.6685,1110,0
+JHAC.US,D,20240320,000000,12.8391,12.8391,12.8363,12.8363,1055,0
+JHAC.US,D,20240321,000000,12.9503,12.9503,12.9179,12.9179,1026,0
+JHAC.US,D,20240322,000000,12.88,12.8939,12.88,12.8939,427,0
+JHAC.US,D,20240325,000000,12.89,12.89,12.87,12.87,1219,0
+JHAC.US,D,20240326,000000,12.89,12.89,12.8391,12.8391,807,0
+JHAC.US,D,20240327,000000,12.91,12.9269,12.86,12.9269,4484,0
+JHAC.US,D,20240328,000000,13,13,12.98,13,1047,0
+JHAC.US,D,20240401,000000,12.93,12.95,12.92,12.95,7563,0
+JHAC.US,D,20240402,000000,12.7834,12.7834,12.7834,12.7834,6,0
+JHAC.US,D,20240403,000000,12.86,12.86,12.8465,12.8465,619,0
+JHAC.US,D,20240404,000000,12.6844,12.6844,12.6844,12.6844,43,0
+JHAC.US,D,20240405,000000,12.81,12.8304,12.81,12.8304,167,0
+JHAC.US,D,20240408,000000,12.885,12.885,12.8475,12.8475,133,0
+JHAC.US,D,20240409,000000,12.8949,12.8949,12.8949,12.8949,16,0
+JHAC.US,D,20240410,000000,12.69,12.7,12.67,12.6938,543,0
+JHAC.US,D,20240411,000000,12.675,12.8,12.675,12.7816,214,0
+JHAC.US,D,20240412,000000,12.625,12.625,12.5858,12.5858,120,0
+JHAC.US,D,20240415,000000,12.59,12.59,12.4379,12.4379,242,0
+JHAC.US,D,20240416,000000,12.4078,12.4078,12.4078,12.4078,3,0
+JHAC.US,D,20240417,000000,12.41,12.41,12.32,12.3245,605,0
+JHAC.US,D,20240418,000000,12.4,12.4,12.2767,12.2767,204,0
+JHAC.US,D,20240419,000000,12.1783,12.1783,12.1783,12.1783,2,0
+JHAC.US,D,20240422,000000,12.33,12.35,12.33,12.3387,1009,0
+JHAC.US,D,20240423,000000,12.5187,12.5187,12.5187,12.5187,19,0
+JHAC.US,D,20240424,000000,12.45,12.5145,12.45,12.5145,553,0
+JHAC.US,D,20240425,000000,12.32,12.4579,12.32,12.4579,347,0
+JHAC.US,D,20240426,000000,12.67,12.67,12.6563,12.6563,1705,0
+JHAC.US,D,20240429,000000,12.67,12.6849,12.64,12.6849,456,0
+JHAC.US,D,20240430,000000,12.53,12.54,12.4514,12.4514,1507,0
+JHAC.US,D,20240501,000000,12.435,12.467,12.435,12.467,107,0
+JHAC.US,D,20240502,000000,12.55,12.639,12.55,12.639,205,0
+JHAC.US,D,20240503,000000,12.78,12.79,12.775,12.775,293,0
+JHAC.US,D,20240506,000000,12.86,12.8979,12.86,12.8979,267,0
+JHAC.US,D,20240507,000000,12.96,12.96,12.9276,12.9276,104,0
+JHAC.US,D,20240508,000000,12.925,12.9454,12.92,12.9454,561,0
+JHAC.US,D,20240509,000000,13.0294,13.0294,13.0294,13.0294,10,0
+JHAC.US,D,20240510,000000,13.04,13.0645,13.04,13.0645,104,0
+JHAC.US,D,20240513,000000,13.085,13.085,13.055,13.055,202,0
+JHAC.US,D,20240514,000000,13.115,13.1658,13.11,13.1658,498,0
+JHAC.US,D,20240515,000000,13.275,13.343,13.275,13.343,401,0
+JHAC.US,D,20240516,000000,13.37,13.37,13.2927,13.2927,648,0
+JHAC.US,D,20240517,000000,13.305,13.3155,13.305,13.3155,124,0
+JHAC.US,D,20240520,000000,13.395,13.395,13.3175,13.3175,309,0
+JHAC.US,D,20240521,000000,13.31,13.3597,13.31,13.3597,807,0
+JHAC.US,D,20240522,000000,13.355,13.36,13.31,13.3182,3216,0
+JHAC.US,D,20240523,000000,13.295,13.36,13.22,13.2236,724,0
+JHAC.US,D,20240524,000000,13.275,13.29,13.2374,13.2374,206,0
+JHAC.US,D,20240528,000000,13.285,13.2999,13.25,13.2569,2212,0
+JHAC.US,D,20240529,000000,13.165,13.17,13.1558,13.1558,236,0
+JHAC.US,D,20240530,000000,13.055,13.0701,13.0494,13.0494,966,0
+JHAC.US,D,20240531,000000,13.16,13.16,13.035,13.1442,359,0
+JHAC.US,D,20240603,000000,13.13,13.2201,13.1,13.2201,758,0
+JHAC.US,D,20240604,000000,13.155,13.1848,13.155,13.1848,214,0
+JHAC.US,D,20240605,000000,13.255,13.3451,13.255,13.3451,222,0
+JHAC.US,D,20240606,000000,13.335,13.34,13.29,13.3078,345,0
+JHAC.US,D,20240607,000000,13.28,13.32,13.28,13.2839,2724,0
+JHAC.US,D,20240610,000000,13.33,13.35,13.33,13.339,346,0
+JHAC.US,D,20240611,000000,13.3552,13.3552,13.3552,13.3552,9,0
+JHAC.US,D,20240612,000000,13.59,13.59,13.48,13.5,10018,0
+JHAC.US,D,20240613,000000,13.55,13.55,13.375,13.375,1806,0
+JHAC.US,D,20240614,000000,13.32,13.33,13.3091,13.3091,747,0
+JHAC.US,D,20240617,000000,13.4052,13.4052,13.4052,13.4052,97,0
+JHAC.US,D,20240618,000000,13.395,13.395,13.395,13.395,38,0
+JHAC.US,D,20240620,000000,13.44,13.44,13.39,13.4304,1115,0
+JHAC.US,D,20240621,000000,13.42,13.43,13.42,13.43,914,0
+JHAC.US,D,20240624,000000,13.5299,13.5299,13.4252,13.4252,2755,0
+JHAC.US,D,20240625,000000,13.38,13.3883,13.38,13.3883,774,0
+JHAC.US,D,20240626,000000,13.43,13.45,13.43,13.434,788,0
+JHAC.US,D,20240627,000000,13.4739,13.5,13.46,13.5,8635,0
+JHAC.US,D,20240628,000000,13.62,13.62,13.51,13.51,8127,0
+JHAC.US,D,20240701,000000,13.43,13.51,13.43,13.4695,4511,0
+JHAC.US,D,20240702,000000,13.44,13.56,13.44,13.558,1067,0
+JHAC.US,D,20240703,000000,13.57,13.57,13.55,13.55,1105,0
+JHAC.US,D,20240705,000000,13.61,13.61,13.61,13.61,22,0
+JHAC.US,D,20240708,000000,13.6499,13.65,13.61,13.625,2917,0
+JHAC.US,D,20240709,000000,13.6,13.63,13.6,13.6,320,0
+JHAC.US,D,20240710,000000,13.795,13.795,13.795,13.795,51,0
+JHAC.US,D,20240711,000000,13.88,13.88,13.84,13.8451,6792,0
+JHAC.US,D,20240712,000000,13.9901,13.9901,13.9681,13.9681,283,0
+JHAC.US,D,20240715,000000,14.02,14.0699,14.0001,14.0001,874,0
+JHAC.US,D,20240716,000000,14.21,14.2179,14.21,14.2179,103,0
+JHAC.US,D,20240717,000000,14.07,14.07,14.04,14.04,811,0
+JHAC.US,D,20240718,000000,14.11,14.11,13.9199,13.93,1088,0
+JHAC.US,D,20240719,000000,13.804,13.804,13.804,13.804,50,0
+JHAC.US,D,20240722,000000,13.9674,13.9674,13.9674,13.9674,16,0
+JHAC.US,D,20240723,000000,13.9502,13.9502,13.9502,13.9502,9,0
+JHAC.US,D,20240724,000000,13.77,13.77,13.66,13.66,1836,0
+JHAC.US,D,20240725,000000,13.714,13.714,13.714,13.714,38,0
+JHAC.US,D,20240726,000000,13.895,13.895,13.895,13.895,363,0
+JHAC.US,D,20240729,000000,13.8708,13.8708,13.8708,13.8708,47,0
+JHAC.US,D,20240730,000000,13.86,13.86,13.805,13.86,1342,0
+JHAC.US,D,20240731,000000,13.99,14.12,13.99,14.0471,9486,0
+JHAC.US,D,20240801,000000,14.125,14.125,13.67,13.73,23290,0
+JHAC.US,D,20240802,000000,13.4,13.4,13.24,13.3299,7448,0
+JHAC.US,D,20240805,000000,13.02,13.07,12.91,12.92,2176,0
+JHAC.US,D,20240806,000000,12.97,13.2299,12.97,13.06,11638,0
+JHAC.US,D,20240807,000000,13.3,13.3,12.94,12.94,3623,0
+JHAC.US,D,20240808,000000,13.16,13.26,13.16,13.26,1999,0
+JHAC.US,D,20240809,000000,13.275,13.311,13.26,13.311,752,0
+JHAC.US,D,20240812,000000,13.35,13.35,13.27,13.29,2477,0
+JHAC.US,D,20240813,000000,13.41,13.5211,13.38,13.5211,1712,0
+JHAC.US,D,20240814,000000,13.5,13.58,13.49,13.5631,2578,0
+JHAC.US,D,20240815,000000,13.74,13.8,13.7321,13.7944,1075,0
+JHAC.US,D,20240816,000000,13.82,13.85,13.82,13.83,636,0
+JHAC.US,D,20240819,000000,13.9397,13.98,13.9397,13.9778,735,0
+JHAC.US,D,20240820,000000,13.99,13.99,13.92,13.9272,1291,0
+JHAC.US,D,20240821,000000,13.9824,13.9824,13.9824,13.9824,64,0
+JHAC.US,D,20240822,000000,13.98,13.98,13.84,13.84,622,0
+JHAC.US,D,20240823,000000,14,14.1562,14,14.1562,3196,0
+JHAC.US,D,20240826,000000,14.2,14.22,14.1,14.11,3469,0
+JHAC.US,D,20240827,000000,14.1116,14.1116,14.1116,14.1116,49,0
+JHAC.US,D,20240828,000000,14.08,14.08,14.0058,14.0058,815,0
+JHAC.US,D,20240829,000000,14.1,14.1,13.993,13.993,996,0
+JHAC.US,D,20240830,000000,14.02,14.1534,14.02,14.1534,1025,0
+JHAC.US,D,20240903,000000,13.7488,13.7488,13.7488,13.7488,200,0
+JHAC.US,D,20240904,000000,13.7149,13.7149,13.7149,13.7149,127,0
+JHAC.US,D,20240905,000000,13.6932,13.6932,13.6932,13.6932,67,0
+JHAC.US,D,20240906,000000,13.4875,13.4875,13.4875,13.4875,188,0
+JHAC.US,D,20240909,000000,13.5836,13.5836,13.5836,13.5836,147,0
+JHAC.US,D,20240910,000000,13.59,13.62,13.59,13.62,1905,0
+JHAC.US,D,20240911,000000,13.5,13.7281,13.42,13.7281,2660,0
+JHAC.US,D,20240912,000000,13.8035,13.8035,13.8035,13.8035,28,0
+JHAC.US,D,20240913,000000,13.97,13.98,13.97,13.9729,1029,0
+JHAC.US,D,20240916,000000,14.05,14.0611,14.0499,14.0611,1010,0
+JHAC.US,D,20240917,000000,14.1127,14.1127,14.1127,14.1127,175,0
+JHAC.US,D,20240918,000000,14.19,14.21,14.07,14.07,4683,0
+JHAC.US,D,20240919,000000,14.38,14.39,14.38,14.39,896,0
+JHAC.US,D,20240920,000000,14.2651,14.2651,14.2651,14.2651,47,0
+JHAC.US,D,20240923,000000,14.2598,14.2598,14.2598,14.2598,62,0
+JHAC.US,D,20240924,000000,14.26,14.34,14.26,14.33,2702,0
+JHAC.US,D,20240925,000000,14.2401,14.2401,14.2401,14.2401,141,0
+JHAC.US,D,20240926,000000,14.32,14.3603,14.32,14.3603,893,0
+JHAC.US,D,20240927,000000,14.42,14.42,14.4133,14.4133,106,0
+JHAC.US,D,20241001,000000,14.27,14.27,14.27,14.27,57,0
+JHAC.US,D,20241002,000000,14.2798,14.2798,14.2798,14.2798,10,0
+JHAC.US,D,20241003,000000,14.2001,14.224,14.2,14.224,6508,0
+JHAC.US,D,20241004,000000,14.26,14.3491,14.26,14.3491,149,0
+JHAC.US,D,20241007,000000,14.23,14.24,14.23,14.24,548,0
+JHAC.US,D,20241008,000000,14.32,14.34,14.3184,14.335,6055,0
+JHAC.US,D,20241009,000000,14.3396,14.43,14.3396,14.4275,1009,0
+JHAC.US,D,20241010,000000,14.3798,14.3798,14.3798,14.3798,24,0
+JHAC.US,D,20241011,000000,14.48,14.5075,14.48,14.5075,2012,0
+JHAC.US,D,20241014,000000,14.6471,14.6471,14.6471,14.6471,7,0
+JHAC.US,D,20241015,000000,14.6,14.61,14.53,14.5313,1157,0
+JHAC.US,D,20241016,000000,14.655,14.655,14.655,14.655,69,0
+JHAC.US,D,20241017,000000,14.6104,14.6104,14.6104,14.6104,59,0
+JHAC.US,D,20241018,000000,14.71,14.7101,14.7095,14.7095,2021,0
+JHAC.US,D,20241021,000000,14.65,14.65,14.5919,14.5919,453,0
+JHAC.US,D,20241022,000000,14.5401,14.5505,14.54,14.5505,281,0
+JHAC.US,D,20241023,000000,14.505,14.505,14.3822,14.393,645,0
+JHAC.US,D,20241024,000000,14.46,14.4831,14.46,14.4831,1924,0
+JHAC.US,D,20241025,000000,14.428,14.428,14.428,14.428,73,0
+JHAC.US,D,20241028,000000,14.53,14.53,14.5204,14.5204,276,0
+JHAC.US,D,20241029,000000,14.5359,14.5359,14.5359,14.5359,53,0
+JHAC.US,D,20241030,000000,14.5521,14.5521,14.5521,14.5521,19,0
+JHAC.US,D,20241031,000000,14.38,14.38,14.3343,14.3343,331,0
+JHAC.US,D,20241104,000000,14.4316,14.4316,14.4316,14.4316,54,0
+JHAC.US,D,20241105,000000,14.54,14.5712,14.54,14.5712,2014,0
+JHAC.US,D,20241106,000000,14.94,15.16,14.94,15.1449,1766,0
+JHAC.US,D,20241107,000000,15.24,15.24,15.24,15.24,70,0
+JHAC.US,D,20241108,000000,15.23,15.31,15.23,15.2503,3081,0
+JHAC.US,D,20241111,000000,15.3799,15.38,15.3,15.3508,1136,0
+JHAC.US,D,20241112,000000,15.3096,15.33,15.3,15.3,313,0
+JHAC.US,D,20241114,000000,15.39,15.39,15.22,15.22,239,0
+JHAC.US,D,20241115,000000,15.0025,15.0157,15.0025,15.0157,549,0
+JHAC.US,D,20241119,000000,15.0509,15.1,15.03,15.0979,573,0
+JHAC.US,D,20241122,000000,15.23,15.23,15.21,15.2279,1204,0
+JHAC.US,D,20241125,000000,15.4,15.4,15.35,15.3518,647,0
+JHAC.US,D,20241126,000000,15.31,15.3374,15.31,15.3374,373,0
+JHAC.US,D,20241127,000000,15.23,15.2359,15.2299,15.2359,350,0
+JHAC.US,D,20241204,000000,15.44,15.498,15.44,15.498,1284,0
+JHAC.US,D,20241206,000000,15.47,15.47,15.4699,15.4699,292,0
+JHAC.US,D,20241209,000000,15.47,15.47,15.4292,15.4292,486,0
+JHAC.US,D,20241212,000000,15.46,15.46,15.4406,15.4406,1243,0
+JHAC.US,D,20241213,000000,15.28,15.3,15.28,15.3,580,0
+JHAC.US,D,20241216,000000,15.35,15.35,15.32,15.3306,434,0
+JHAC.US,D,20241218,000000,15.289,15.29,14.785,14.785,1885,0
+JHAC.US,D,20241219,000000,14.76,14.84,14.69,14.6924,1091,0
+JHAC.US,D,20241220,000000,14.82,14.97,14.82,14.861,539,0
+JHAC.US,D,20241223,000000,14.88,14.95,14.88,14.95,147,0
+JHAC.US,D,20241226,000000,14.91,15.1108,14.91,15.1108,836,0
+JHAC.US,D,20241230,000000,14.75,14.81,14.74,14.7626,492,0
+JHAC.US,D,20250103,000000,14.84,14.84,14.8167,14.8167,145,0
+JHAC.US,D,20250106,000000,14.92,14.92,14.9187,14.9187,451,0
+JHAC.US,D,20250107,000000,14.77,14.77,14.6859,14.6859,4772,0
+JHAC.US,D,20250108,000000,14.63,14.6801,14.6299,14.6801,976,0
+JHAC.US,D,20250110,000000,14.38,14.52,14.34,14.36,1554,0
+JHAC.US,D,20250113,000000,14.35,14.3939,14.35,14.3939,387,0
+JHAC.US,D,20250114,000000,14.54,14.54,14.4964,14.4964,199,0
+JHAC.US,D,20250115,000000,14.7601,14.7797,14.7601,14.7797,226,0
+JHAC.US,D,20250116,000000,14.78,14.7858,14.78,14.7858,101,0
+JHAC.US,D,20250117,000000,14.94,14.94,14.9302,14.9302,222,0
+JHAC.US,D,20250122,000000,15.11,15.1358,15.11,15.1358,106,0
+JHAC.US,D,20250124,000000,15.17,15.17,15.1253,15.1253,242,0
+JHAC.US,D,20250127,000000,14.94,15,14.9183,14.9183,7628,0
+JHAC.US,D,20250128,000000,15.09,15.15,15.09,15.1367,5300,0
+JHAC.US,D,20250203,000000,14.83,14.84,14.83,14.8334,1504,0
+JHAC.US,D,20250204,000000,14.87,14.8947,14.87,14.8947,2018,0
+JHAC.US,D,20250205,000000,14.91,14.9393,14.89,14.9393,1610,0
+JHAC.US,D,20250207,000000,14.75,14.75,14.65,14.725,2298,0
+JHAC.US,D,20250212,000000,14.6156,14.64,14.611,14.6178,708,0
+JHAC.US,D,20250213,000000,14.72,14.7858,14.72,14.7858,177,0
+JHAC.US,D,20250214,000000,14.8999,14.8999,14.8399,14.8399,956,0
+JHAC.US,D,20250218,000000,14.84,14.8403,14.8,14.8403,6646,0
+JHAC.US,D,20250220,000000,14.74,14.8145,14.74,14.8145,3361,0
+JHAC.US,D,20250221,000000,14.74,14.745,14.4818,14.4818,1387,0
+JHAC.US,D,20250224,000000,14.44,14.53,14.41,14.53,882,0
+JHAC.US,D,20250226,000000,14.49,14.49,14.3939,14.3939,634,0
+JHAC.US,D,20250227,000000,14.37,14.37,14.1135,14.1135,360,0
+JHAC.US,D,20250228,000000,14.2,14.3274,14.2,14.3274,1674,0
+JHAC.US,D,20250303,000000,14.27,14.3,14,14,9149,0
+JHAC.US,D,20250304,000000,13.7001,13.87,13.65,13.84,1734,0
+JHAC.US,D,20250306,000000,13.77,13.83,13.74,13.7782,6253,0
+JHAC.US,D,20250310,000000,13.54,13.55,13.4787,13.4787,1143,0
+JHAC.US,D,20250317,000000,13.61,13.61,13.5805,13.5805,1254,0
+JHAC.US,D,20250318,000000,13.44,13.4564,13.44,13.4564,716,0
+JHAC.US,D,20250319,000000,13.506,13.6169,13.506,13.6169,440,0
+JHAC.US,D,20250321,000000,13.42,13.5356,13.42,13.5356,107,0
+JHAC.US,D,20250324,000000,13.81,13.8505,13.81,13.8505,195,0
+JHAC.US,D,20250325,000000,13.8686,13.9027,13.8686,13.9027,1110,0
+JHAC.US,D,20250326,000000,13.85,13.85,13.7,13.7188,1101,0
+JHAC.US,D,20250328,000000,13.27,13.2701,13.27,13.2701,301,0
+JHAC.US,D,20250331,000000,13.0108,13.2619,13.0108,13.2619,355,0
+JHAC.US,D,20250401,000000,13.17,13.2933,13.17,13.2933,10827,0
+JHAC.US,D,20250403,000000,12.8,12.8,12.6086,12.6086,716,0
+JHAC.US,D,20250407,000000,12.31,12.31,11.83,11.9302,1260,0
+JHAC.US,D,20250409,000000,11.68,12.82,11.68,12.79,10201,0
+JHAC.US,D,20250410,000000,12.3,12.3,12.203,12.203,618,0
+JHAC.US,D,20250415,000000,12.49,12.49,12.4886,12.4886,1124,0
+JHAC.US,D,20250416,000000,12.35,12.3501,12.2491,12.2491,700,0
+JHAC.US,D,20250417,000000,12.2752,12.2752,12.272,12.272,354,0
+JHAC.US,D,20250421,000000,11.95,12.16,11.89,12.0008,5227,0
+JHAC.US,D,20250422,000000,12.2125,12.34,12.18,12.3176,2039,0
+JHAC.US,D,20250423,000000,12.84,12.84,12.5,12.54,4992,0
+JHAC.US,D,20250424,000000,12.86,12.8898,12.86,12.8898,490,0
+JHAC.US,D,20250425,000000,12.9,12.9,12.895,12.895,401,0
+JHAC.US,D,20250428,000000,12.73,12.96,12.73,12.8693,3120,0
+JHAC.US,D,20250430,000000,12.7,12.9016,12.7,12.9016,5585,0
+JHAC.US,D,20250502,000000,13.16,13.16,13.13,13.14,2546,0
+JHAC.US,D,20250505,000000,13.18,13.18,13.0501,13.0501,732,0
+JHAC.US,D,20250507,000000,13.053,13.0906,12.95,13.0906,686,0
+JHAC.US,D,20250508,000000,13.35,13.35,13.2622,13.2622,895,0
+JHAC.US,D,20250509,000000,13.29,13.3,13.2627,13.2627,3002,0
+JHAC.US,D,20250512,000000,13.79,13.8,13.7,13.7795,6798,0
+JHAC.US,D,20250513,000000,13.85,13.98,13.85,13.9147,3558,0
+JHAC.US,D,20250515,000000,13.83,13.91,13.83,13.8952,7774,0
+JHAC.US,D,20250516,000000,13.9204,13.99,13.9201,13.9858,1619,0
+JHAC.US,D,20250519,000000,13.93,13.9566,13.8901,13.9566,900,0
+JHAC.US,D,20250520,000000,13.88,13.9007,13.88,13.9007,2302,0
+JHAC.US,D,20250523,000000,13.47,13.5046,13.47,13.5046,1486,0
+JHAC.US,D,20250528,000000,13.82,13.8201,13.8018,13.8018,1000,0
+JHAC.US,D,20250530,000000,13.66,13.8227,13.66,13.8227,283,0
+JHAC.US,D,20250602,000000,13.77,13.798,13.77,13.798,173,0
+JHAC.US,D,20250603,000000,13.84,13.94,13.84,13.9049,3049,0
+JHAC.US,D,20250604,000000,13.94,13.94,13.935,13.935,759,0
+JHAC.US,D,20250605,000000,13.94,14.04,13.92,13.932,1991,0
+JHAC.US,D,20250606,000000,14.09,14.095,14.09,14.095,479,0
+JHAC.US,D,20250610,000000,14.2,14.2517,14.2,14.2517,1038,0
+JHAC.US,D,20250616,000000,14.16,14.1812,14.16,14.1812,960,0
+JHAC.US,D,20250617,000000,14.03,14.045,14.03,14.045,310,0
+JHAC.US,D,20250618,000000,14.1,14.13,14.061,14.061,554,0
+JHAC.US,D,20250620,000000,14,14.0524,14,14.0524,403,0
+JHAC.US,D,20250623,000000,14.076,14.1219,13.94,14.1219,874,0
+JHAC.US,D,20250624,000000,14.3,14.3669,14.3,14.3669,203,0
+JHAC.US,D,20250625,000000,14.31,14.3397,14.31,14.3397,144,0
+JHAC.US,D,20250626,000000,14.41,14.4994,14.41,14.4994,3471,0
+JHAC.US,D,20250627,000000,14.58,14.5911,14.46,14.5911,376,0
+JHAC.US,D,20250630,000000,14.61,14.6264,14.56,14.6264,467,0
+JHAC.US,D,20250701,000000,14.61,14.7048,14.61,14.7048,219,0
+JHAC.US,D,20250702,000000,14.7,14.8342,14.7,14.8342,23765,0
+JHAC.US,D,20250703,000000,14.9,14.9,14.8938,14.8938,3130,0
+JHAC.US,D,20250707,000000,14.8638,14.8638,14.755,14.765,2387,0
+JHAC.US,D,20250708,000000,14.78,14.84,14.78,14.7948,6185,0
+JHAC.US,D,20250709,000000,14.93,14.93,14.82,14.8598,1548,0
+JHAC.US,D,20250710,000000,14.86,14.95,14.86,14.9032,901,0
+JHAC.US,D,20250711,000000,14.8085,14.88,14.8085,14.8353,2529,0
+JHAC.US,D,20250714,000000,14.81,14.86,14.81,14.86,657,0
+JHAC.US,D,20250715,000000,14.86,14.88,14.71,14.71,535,0
+JHAC.US,D,20250716,000000,14.7,14.76,14.557,14.7353,2848,0
+JHAC.US,D,20250717,000000,14.82,14.8503,14.765,14.8503,6736,0
+JHAC.US,D,20250721,000000,14.83,14.83,14.71,14.71,8725,0
+JHAC.US,D,20250722,000000,14.75,14.8421,14.75,14.8421,1594,0
+JHAC.US,D,20250723,000000,14.88,14.9488,14.88,14.9488,20411,0
+JHAC.US,D,20250724,000000,15.08,15.08,15.0167,15.0167,17051,0
+JHAC.US,D,20250728,000000,15.08,15.08,15.0651,15.0651,101,0
+JHAC.US,D,20250729,000000,15.07,15.07,15,15.01,1230,0
+JHAC.US,D,20250730,000000,15.03,15.03,14.949,14.949,283,0
+JHAC.US,D,20250805,000000,14.6067,14.6067,14.5978,14.5984,355,0
+JHAC.US,D,20250808,000000,14.68,14.6883,14.68,14.6883,1300,0
+JHAC.US,D,20250811,000000,14.6734,14.68,14.6319,14.6319,997,0
+JHAC.US,D,20250812,000000,14.7501,14.87,14.7501,14.87,145,0
+JHAC.US,D,20250814,000000,14.96,15.07,14.96,15.06,2354,0
+JHAC.US,D,20250819,000000,15.08,15.08,15.0015,15.0015,3000,0
+JHAC.US,D,20250825,000000,15.25,15.25,15.2493,15.2493,145,0
+JHAC.US,D,20250826,000000,15.21,15.21,15.2,15.21,1226,0
+JHAC.US,D,20250827,000000,15.29,15.3245,15.29,15.3245,755,0
+JHAC.US,D,20250828,000000,15.3,15.3522,15.3,15.3522,351,0
+JHAC.US,D,20250829,000000,15.27,15.2956,15.27,15.2956,203,0
+JHAC.US,D,20250902,000000,15.1,15.1627,15.09,15.1627,1287,0
+JHAC.US,D,20250903,000000,15.23,15.23,15.18,15.2221,307,0
+JHAC.US,D,20250904,000000,15.19,15.3293,15.19,15.3293,503,0
+JHAC.US,D,20250905,000000,15.28,15.3437,15.28,15.3437,399,0
+JHAC.US,D,20250908,000000,15.3004,15.4067,15.3001,15.4067,1261,0
+JHAC.US,D,20250909,000000,15.35,15.4338,15.35,15.4338,3102,0
+JHAC.US,D,20250910,000000,15.53,15.53,15.4319,15.4319,12465,0
+JHAC.US,D,20250911,000000,15.45,15.585,15.45,15.585,966,0
+JHAC.US,D,20250912,000000,15.48,15.48,15.4127,15.4127,2845,0
+JHAC.US,D,20250916,000000,15.47,15.47,15.4301,15.4484,2674,0
+JHAC.US,D,20250917,000000,15.49,15.49,15.36,15.4722,477,0
+JHAC.US,D,20250918,000000,15.57,15.6,15.57,15.585,2850,0
+JHAC.US,D,20250919,000000,15.53,15.54,15.47,15.5,6373,0
+JHAC.US,D,20250922,000000,15.48,15.53,15.44,15.53,1994,0
+JHAC.US,D,20250923,000000,15.59,15.59,15.465,15.4701,4878,0
+JHAC.US,D,20250924,000000,15.435,15.44,15.39,15.405,4286,0
+JHAC.US,D,20250926,000000,15.32,15.33,15.307,15.307,607,0
+JHAC.US,D,20250930,000000,15.315,15.3249,15.315,15.3249,910,0
+JHAC.US,D,20251006,000000,15.5795,15.5795,15.5545,15.5545,140,0
+JHAC.US,D,20251007,000000,15.39,15.4024,15.39,15.4024,2005,0
+JHAC.US,D,20251008,000000,15.47,15.4971,15.47,15.4971,3860,0
+JHAC.US,D,20251010,000000,15.39,15.39,15.0303,15.0303,291,0
+JHAC.US,D,20251013,000000,15.16,15.25,15.16,15.21,1182,0
+JHAC.US,D,20251014,000000,15.13,15.3,15.13,15.28,659,0
+JHAC.US,D,20251015,000000,15.34,15.34,15.18,15.282,2143,0
+JHAC.US,D,20251016,000000,15.38,15.38,15.21,15.2173,1412,0
+JHAC.US,D,20251020,000000,15.47,15.49,15.47,15.4837,2151,0
+JHAC.US,D,20251021,000000,15.52,15.5956,15.52,15.5956,295,0
+JHAC.US,D,20251022,000000,15.53,15.53,15.47,15.4922,562,0
+JHAC.US,D,20251023,000000,15.46,15.5094,15.46,15.5094,272,0
+JHAC.US,D,20251027,000000,15.7,15.7396,15.7,15.7396,272,0
+JHAC.US,D,20251029,000000,15.65,15.7,15.5468,15.5468,10617,0
+JHAC.US,D,20251030,000000,15.6,15.61,15.46,15.46,6376,0
+JHAC.US,D,20251031,000000,15.58,15.68,15.52,15.64,11577,0
+JHAC.US,D,20251103,000000,15.61,15.61,15.5999,15.5999,479,0
+JHAC.US,D,20251104,000000,15.46,15.46,15.45,15.46,6564,0
+JHAC.US,D,20251105,000000,15.48,15.4942,15.48,15.4942,2024,0
+JHAC.US,D,20251106,000000,15.25,15.25,15.23,15.24,3824,0
+JHAC.US,D,20251117,000000,15.29,15.29,15.0959,15.0959,12015,0
+JHAC.US,D,20251119,000000,15.05,15.08,15.0412,15.0412,3929,0
+JHAC.US,D,20251120,000000,15.26,15.26,14.8358,14.8358,600,0
+JHAC.US,D,20251121,000000,15.14,15.14,15.1,15.1,327,0
+JHAC.US,D,20251201,000000,15.566,15.566,15.5058,15.5058,204,0
+JHAC.US,D,20251202,000000,15.5085,15.5085,15.5046,15.5046,400,0
+JHAC.US,D,20251204,000000,15.5421,15.5554,15.5421,15.5554,213,0
+JHAC.US,D,20251211,000000,15.73,15.761,15.68,15.761,879,0
+JHAC.US,D,20251215,000000,15.4904,15.5095,15.49,15.5095,20817,0
+JHAC.US,D,20251218,000000,15.4,15.4,15.3597,15.3597,1115,0
+JHAC.US,D,20251222,000000,15.5,15.5,15.47,15.47,1403,0
+JHAC.US,D,20251230,000000,15.23,15.23,15.1797,15.1797,196,0
+JHAC.US,D,20260112,000000,15.57,15.586,15.57,15.5799,2066,0
+JHAC.US,D,20260127,000000,15.18,15.18,15.175,15.175,1037,0
+JHAC.US,D,20260129,000000,14.9,15.0293,14.89,15.0293,8008,0
+JHAC.US,D,20260202,000000,14.94,14.94,14.88,14.9226,1351,0
+JHAC.US,D,20260203,000000,14.62,14.6372,14.62,14.6372,267,0
+JHAC.US,D,20260204,000000,14.62,14.73,14.62,14.6839,14513,0
+JHAC.US,D,20260206,000000,14.52,14.6197,14.52,14.6197,5698,0
+JHAC.US,D,20260209,000000,14.74,14.74,14.7157,14.7157,1620,0
+JHAC.US,D,20260210,000000,14.74,14.78,14.712,14.712,1171,0
+JHAC.US,D,20260211,000000,14.65,14.65,14.6399,14.6399,6827,0
+JHAC.US,D,20260217,000000,14.35,14.51,14.35,14.4803,5386,0
+JHAC.US,D,20260218,000000,14.59,14.59,14.59,14.59,404,0
diff --git a/daily/us/nyse etfs/1/jig.us.txt b/daily/us/nyse etfs/1/jig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b1c88ef010b5ad6ff751ec6a04dc5cd5e4f7414
--- /dev/null
+++ b/daily/us/nyse etfs/1/jig.us.txt	
@@ -0,0 +1,1442 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JIG.US,D,20200526,000000,51.689,51.689,51.689,51.689,77,0
+JIG.US,D,20200527,000000,51.384,51.871,51.384,51.833,277167,0
+JIG.US,D,20200528,000000,52.537,52.626,52.148,52.148,417,0
+JIG.US,D,20200529,000000,52.199,52.557,52.1,52.549,5938,0
+JIG.US,D,20200601,000000,53.182,53.489,53.182,53.386,2210,0
+JIG.US,D,20200602,000000,53.718,53.852,53.45,53.852,487,0
+JIG.US,D,20200603,000000,54.661,54.865,54.661,54.792,1846,0
+JIG.US,D,20200604,000000,54.571,54.571,54.571,54.571,145,0
+JIG.US,D,20200605,000000,55.277,55.337,54.975,54.975,851,0
+JIG.US,D,20200608,000000,54.741,54.829,54.741,54.829,240,0
+JIG.US,D,20200609,000000,54.635,54.635,54.635,54.635,5,0
+JIG.US,D,20200610,000000,55.168,55.168,55.168,55.168,59,0
+JIG.US,D,20200611,000000,52.845,52.845,52.845,52.845,8,0
+JIG.US,D,20200612,000000,53.877,53.877,53.7,53.7,443,0
+JIG.US,D,20200615,000000,54.334,54.334,53.043,54.121,411,0
+JIG.US,D,20200616,000000,54.612,54.612,54.546,54.546,211,0
+JIG.US,D,20200617,000000,55.426,55.426,55.393,55.393,148,0
+JIG.US,D,20200618,000000,55.411,55.411,55.411,55.411,143,0
+JIG.US,D,20200619,000000,55.486,55.486,55.486,55.486,53,0
+JIG.US,D,20200622,000000,56.239,56.239,56.239,56.239,25,0
+JIG.US,D,20200623,000000,56.729,56.729,56.729,56.729,8,0
+JIG.US,D,20200624,000000,55.62,55.62,55.62,55.62,1,0
+JIG.US,D,20200625,000000,55.813,56.406,55.813,56.406,519,0
+JIG.US,D,20200626,000000,55.793,55.793,55.638,55.638,312,0
+JIG.US,D,20200629,000000,55.891,55.981,55.891,55.981,1045,0
+JIG.US,D,20200630,000000,56.214,56.214,56.214,56.214,84,0
+JIG.US,D,20200701,000000,56.518,56.855,56.518,56.855,2549,0
+JIG.US,D,20200702,000000,57.65,57.65,57.46,57.46,696,0
+JIG.US,D,20200706,000000,59.438,59.438,58.424,58.678,71662,0
+JIG.US,D,20200707,000000,59.06,59.08,58.008,58.115,49707,0
+JIG.US,D,20200708,000000,58.981,59.418,58.833,59.378,33032,0
+JIG.US,D,20200709,000000,60.371,60.371,58.931,59.483,34425,0
+JIG.US,D,20200710,000000,59.328,59.567,59.224,59.567,8016,0
+JIG.US,D,20200713,000000,60.529,60.529,58.824,58.824,15408,0
+JIG.US,D,20200714,000000,58.444,59.229,58.295,59.211,20305,0
+JIG.US,D,20200715,000000,60.004,60.361,59.517,59.84,10596,0
+JIG.US,D,20200716,000000,59.736,59.736,59.081,59.172,11932,0
+JIG.US,D,20200717,000000,59.447,59.745,59.447,59.676,6812,0
+JIG.US,D,20200720,000000,59.964,60.689,59.964,60.689,8927,0
+JIG.US,D,20200721,000000,62.258,62.258,60.831,60.831,8138,0
+JIG.US,D,20200722,000000,61.423,61.423,60.738,61.026,3553,0
+JIG.US,D,20200723,000000,61.324,61.531,60.323,60.471,20295,0
+JIG.US,D,20200724,000000,59.865,60.063,59.487,60.041,6646,0
+JIG.US,D,20200727,000000,60.401,61.254,60.322,61.201,4894,0
+JIG.US,D,20200728,000000,61.025,61.244,60.821,60.821,19865,0
+JIG.US,D,20200729,000000,61.557,61.899,61.557,61.805,2926,0
+JIG.US,D,20200730,000000,61.066,61.354,60.361,61.35,60358,0
+JIG.US,D,20200731,000000,61.413,61.413,59.805,60.317,5216,0
+JIG.US,D,20200803,000000,61.244,61.36,60.927,61.36,10030,0
+JIG.US,D,20200804,000000,61.056,61.427,60.996,61.427,4763,0
+JIG.US,D,20200805,000000,61.96,62.307,61.91,61.933,11716,0
+JIG.US,D,20200806,000000,61.86,62.037,61.542,62.037,10112,0
+JIG.US,D,20200807,000000,62.039,62.039,60.976,61.388,14711,0
+JIG.US,D,20200810,000000,61.523,61.523,60.529,60.917,4733,0
+JIG.US,D,20200811,000000,61.771,61.771,60.599,60.678,9914,0
+JIG.US,D,20200812,000000,60.897,62.178,60.887,62.051,5050,0
+JIG.US,D,20200813,000000,62.297,62.382,62.049,62.1,4808,0
+JIG.US,D,20200814,000000,61.721,61.945,61.721,61.758,2129,0
+JIG.US,D,20200817,000000,61.86,62.754,61.86,62.754,3546,0
+JIG.US,D,20200818,000000,62.992,63.091,62.635,62.871,2872,0
+JIG.US,D,20200819,000000,62.981,63.001,62.439,62.439,4183,0
+JIG.US,D,20200820,000000,62.427,62.744,62.427,62.683,4983,0
+JIG.US,D,20200821,000000,62.476,62.727,62.476,62.727,2052,0
+JIG.US,D,20200824,000000,63.491,63.583,63.21,63.324,4621,0
+JIG.US,D,20200825,000000,64.015,64.015,63.404,63.757,4498,0
+JIG.US,D,20200826,000000,64.74,64.74,64.055,64.611,7991,0
+JIG.US,D,20200827,000000,64.302,64.302,63.722,63.866,7126,0
+JIG.US,D,20200828,000000,64.422,64.422,63.886,64.115,2845,0
+JIG.US,D,20200831,000000,63.439,64.074,63.439,63.846,3093,0
+JIG.US,D,20200901,000000,64.164,64.472,64.149,64.472,11964,0
+JIG.US,D,20200902,000000,64.82,65.177,64.541,65.177,5707,0
+JIG.US,D,20200903,000000,64.074,64.074,62.63,62.985,8977,0
+JIG.US,D,20200904,000000,63.25,63.25,61.225,62.435,8046,0
+JIG.US,D,20200908,000000,61.304,61.965,61.304,61.369,3591,0
+JIG.US,D,20200909,000000,62.496,63.041,62.496,62.888,1302,0
+JIG.US,D,20200910,000000,63.062,63.062,61.98,61.98,1792,0
+JIG.US,D,20200911,000000,62.615,62.64,62.124,62.48,2619,0
+JIG.US,D,20200914,000000,63.32,63.32,63.002,63.156,2435,0
+JIG.US,D,20200915,000000,63.975,64.011,63.856,63.868,2895,0
+JIG.US,D,20200916,000000,63.747,64.104,63.563,63.563,1366,0
+JIG.US,D,20200917,000000,63.151,63.548,63.151,63.547,2663,0
+JIG.US,D,20200918,000000,63.627,63.849,63.249,63.449,5850,0
+JIG.US,D,20200921,000000,61.672,62.68,61.073,62.68,2882,0
+JIG.US,D,20200922,000000,62.579,62.965,62.387,62.965,2502,0
+JIG.US,D,20200923,000000,62.883,63.121,62.198,62.198,2207,0
+JIG.US,D,20200924,000000,62.029,62.466,61.813,62.26,2938,0
+JIG.US,D,20200925,000000,61.612,62.675,61.612,62.675,4027,0
+JIG.US,D,20200928,000000,63.627,63.627,63.151,63.303,1585,0
+JIG.US,D,20200929,000000,63.548,63.796,63.548,63.677,3896,0
+JIG.US,D,20200930,000000,63.871,64.027,63.785,63.785,2196,0
+JIG.US,D,20201001,000000,64.249,64.402,64.169,64.398,2698,0
+JIG.US,D,20201002,000000,64.005,64.005,63.861,63.861,942,0
+JIG.US,D,20201005,000000,64.596,64.8,64.502,64.789,29092,0
+JIG.US,D,20201006,000000,64.82,64.82,64.063,64.063,9413,0
+JIG.US,D,20201007,000000,64.76,64.897,64.588,64.897,2007,0
+JIG.US,D,20201008,000000,65.152,65.216,65.152,65.216,1447,0
+JIG.US,D,20201009,000000,65.731,66.018,65.592,66.018,895,0
+JIG.US,D,20201012,000000,66.716,66.855,66.716,66.735,1485,0
+JIG.US,D,20201013,000000,66.328,66.594,65.385,66.594,3099,0
+JIG.US,D,20201014,000000,66.622,66.622,66.04,66.04,1059,0
+JIG.US,D,20201015,000000,65.137,65.313,65.137,65.313,691,0
+JIG.US,D,20201016,000000,64.889,65.832,64.889,65.732,701,0
+JIG.US,D,20201019,000000,66.167,66.167,65.282,65.282,1434,0
+JIG.US,D,20201020,000000,65.886,65.886,65.886,65.886,92,0
+JIG.US,D,20201021,000000,65.534,65.708,65.478,65.478,3465,0
+JIG.US,D,20201022,000000,64.894,65.355,64.894,65.259,462,0
+JIG.US,D,20201023,000000,65.008,65.413,65.008,65.413,5973,0
+JIG.US,D,20201026,000000,64.134,64.755,64.02,64.425,5337,0
+JIG.US,D,20201027,000000,64.987,65.078,64.651,64.872,28545,0
+JIG.US,D,20201028,000000,63.767,63.767,63.23,63.23,4713,0
+JIG.US,D,20201029,000000,63.498,64.109,63.498,63.93,2506,0
+JIG.US,D,20201030,000000,63.32,63.32,62.248,62.675,7910,0
+JIG.US,D,20201102,000000,63.548,63.548,62.804,63.34,1542,0
+JIG.US,D,20201103,000000,63.975,64.228,63.757,64.099,3373,0
+JIG.US,D,20201104,000000,65.961,66.279,65.961,65.967,2894,0
+JIG.US,D,20201105,000000,67.559,67.824,67.421,67.824,2788,0
+JIG.US,D,20201106,000000,67.465,68.03,67.465,68.03,719,0
+JIG.US,D,20201109,000000,68.294,68.294,67.269,67.269,1293,0
+JIG.US,D,20201110,000000,66.328,66.328,65.911,65.962,21062,0
+JIG.US,D,20201111,000000,66.974,67.163,66.963,67.075,1825,0
+JIG.US,D,20201112,000000,67.272,67.272,66.669,66.669,680,0
+JIG.US,D,20201113,000000,66.984,67.359,66.984,67.359,3373,0
+JIG.US,D,20201116,000000,68.801,68.801,67.312,67.606,8537,0
+JIG.US,D,20201117,000000,67.165,67.411,67.153,67.231,2579,0
+JIG.US,D,20201118,000000,67.252,67.312,66.706,66.706,14428,0
+JIG.US,D,20201119,000000,66.537,67.479,66.537,67.479,2149,0
+JIG.US,D,20201120,000000,67.966,68.115,67.966,68.108,1201,0
+JIG.US,D,20201123,000000,67.758,67.758,67.426,67.627,3517,0
+JIG.US,D,20201124,000000,67.629,67.629,67.371,67.541,2831,0
+JIG.US,D,20201125,000000,67.451,67.798,67.451,67.701,4793,0
+JIG.US,D,20201127,000000,68.374,68.578,68.374,68.578,2221,0
+JIG.US,D,20201130,000000,68.791,68.791,67.83,67.83,7649,0
+JIG.US,D,20201201,000000,68.324,68.562,68.324,68.461,2400,0
+JIG.US,D,20201202,000000,68.334,68.442,68.334,68.442,1690,0
+JIG.US,D,20201203,000000,68.423,69,68.423,68.483,3643,0
+JIG.US,D,20201204,000000,69,69.029,68.721,68.965,4646,0
+JIG.US,D,20201207,000000,68.413,69.298,68.413,69.145,1862,0
+JIG.US,D,20201208,000000,69.535,69.753,69.535,69.648,6307,0
+JIG.US,D,20201209,000000,69.009,69.386,69.009,69.386,8341,0
+JIG.US,D,20201210,000000,69.625,69.872,69.576,69.825,7311,0
+JIG.US,D,20201211,000000,69.705,69.745,69.318,69.666,5756,0
+JIG.US,D,20201214,000000,69.755,69.755,69.48,69.48,3503,0
+JIG.US,D,20201215,000000,69.635,69.884,69.586,69.837,4726,0
+JIG.US,D,20201216,000000,70.623,70.727,70.27,70.641,3015,0
+JIG.US,D,20201217,000000,71.532,71.532,71.427,71.427,1647,0
+JIG.US,D,20201218,000000,71.422,71.611,71.35,71.611,4102,0
+JIG.US,D,20201221,000000,70.906,71.293,70.32,71.11,11472,0
+JIG.US,D,20201222,000000,70.995,71.109,70.906,71.022,5644,0
+JIG.US,D,20201223,000000,71.273,71.323,71.264,71.315,2559,0
+JIG.US,D,20201224,000000,70.788,70.926,70.548,70.714,3926,0
+JIG.US,D,20201228,000000,71.492,71.492,71.035,71.268,7850,0
+JIG.US,D,20201229,000000,72.316,72.336,71.748,71.984,5799,0
+JIG.US,D,20201230,000000,72.922,72.922,72.485,72.548,4550,0
+JIG.US,D,20201231,000000,72.515,72.515,72.098,72.238,3746,0
+JIG.US,D,20210104,000000,74.214,74.214,72.515,72.778,6475,0
+JIG.US,D,20210105,000000,73.677,74.174,73.504,74.043,4009,0
+JIG.US,D,20210106,000000,73.995,73.995,73.19,73.21,6017,0
+JIG.US,D,20210107,000000,73.489,73.647,73.384,73.576,3207,0
+JIG.US,D,20210108,000000,74.601,75.098,74.462,75.093,2428,0
+JIG.US,D,20210111,000000,74.104,74.239,73.913,73.913,3625,0
+JIG.US,D,20210112,000000,73.944,74.2,73.944,74.2,1449,0
+JIG.US,D,20210113,000000,74.959,74.959,73.389,74.028,6177,0
+JIG.US,D,20210114,000000,74.909,75.296,74.781,74.781,1370,0
+JIG.US,D,20210115,000000,74.541,74.541,73.826,74.082,9186,0
+JIG.US,D,20210119,000000,75.118,75.671,75.118,75.671,2336,0
+JIG.US,D,20210120,000000,76.896,77.005,76.667,76.941,7537,0
+JIG.US,D,20210121,000000,79.25,79.25,76.896,77.045,12857,0
+JIG.US,D,20210122,000000,77.035,77.312,76.648,77.243,8356,0
+JIG.US,D,20210125,000000,78.177,78.634,77.233,78.108,59799,0
+JIG.US,D,20210126,000000,77.601,77.601,77.005,77.273,27885,0
+JIG.US,D,20210127,000000,74.949,75.594,74.502,74.561,22544,0
+JIG.US,D,20210128,000000,74.502,75.812,74.298,75.418,10907,0
+JIG.US,D,20210129,000000,74.71,74.71,73.508,74.032,20438,0
+JIG.US,D,20210201,000000,75.371,76.111,75.371,76.111,10302,0
+JIG.US,D,20210202,000000,76.916,77.108,76.677,77.108,18891,0
+JIG.US,D,20210203,000000,76.995,77.248,76.782,77.193,4151,0
+JIG.US,D,20210204,000000,76.886,77.214,76.886,77.214,13635,0
+JIG.US,D,20210205,000000,77.502,77.909,77.502,77.902,5626,0
+JIG.US,D,20210208,000000,78.217,78.367,78.033,78.367,5814,0
+JIG.US,D,20210209,000000,78.952,79.507,78.952,79.327,13329,0
+JIG.US,D,20210210,000000,79.995,79.995,79.002,79.244,9573,0
+JIG.US,D,20210211,000000,79.836,80.671,79.836,80.671,10229,0
+JIG.US,D,20210212,000000,80.988,81.257,80.849,80.949,6230,0
+JIG.US,D,20210216,000000,81.763,81.763,81.223,81.223,21430,0
+JIG.US,D,20210217,000000,80.71,80.81,80.263,80.671,9026,0
+JIG.US,D,20210218,000000,79.826,79.982,79.24,79.879,25754,0
+JIG.US,D,20210219,000000,80.512,80.641,80.164,80.268,5678,0
+JIG.US,D,20210222,000000,78.783,78.934,77.969,77.969,25988,0
+JIG.US,D,20210223,000000,77.243,77.656,76.132,77.427,16030,0
+JIG.US,D,20210224,000000,75.942,76.781,75.863,76.78,6084,0
+JIG.US,D,20210225,000000,76.667,76.697,74.8,74.949,31542,0
+JIG.US,D,20210226,000000,74.879,74.879,74.005,74.035,23194,0
+JIG.US,D,20210301,000000,75.594,76.091,75.277,75.982,19701,0
+JIG.US,D,20210302,000000,75.922,75.922,75.378,75.505,6144,0
+JIG.US,D,20210303,000000,74.581,74.651,74.242,74.242,5528,0
+JIG.US,D,20210304,000000,73.727,73.737,71.313,71.909,34489,0
+JIG.US,D,20210305,000000,72.545,72.545,70.598,72.129,11117,0
+JIG.US,D,20210308,000000,70.955,70.965,69.82,69.82,36777,0
+JIG.US,D,20210309,000000,70.777,71.909,70.777,71.68,8667,0
+JIG.US,D,20210310,000000,72.207,72.207,71.602,71.686,3588,0
+JIG.US,D,20210311,000000,73.141,73.667,73.111,73.614,4597,0
+JIG.US,D,20210312,000000,72.108,72.921,72.108,72.921,2510,0
+JIG.US,D,20210315,000000,72.316,73.044,72.316,73.044,7455,0
+JIG.US,D,20210316,000000,73.34,73.538,73.34,73.479,4706,0
+JIG.US,D,20210317,000000,72.644,73.737,72.555,73.624,63422,0
+JIG.US,D,20210318,000000,73.28,73.28,72.252,72.292,11828,0
+JIG.US,D,20210319,000000,72.197,72.873,72.197,72.741,3023,0
+JIG.US,D,20210322,000000,72.609,73.042,72.609,72.797,2615,0
+JIG.US,D,20210323,000000,72.118,72.57,71.876,71.877,37508,0
+JIG.US,D,20210324,000000,71.402,71.472,70.478,70.478,32981,0
+JIG.US,D,20210325,000000,70.727,70.972,70.464,70.972,2206,0
+JIG.US,D,20210326,000000,71.134,72.245,71.134,72.245,11203,0
+JIG.US,D,20210329,000000,71.313,71.75,71.313,71.657,8239,0
+JIG.US,D,20210330,000000,71.343,71.696,71.343,71.491,3385,0
+JIG.US,D,20210331,000000,71.84,72.406,71.84,72.169,3459,0
+JIG.US,D,20210401,000000,72.873,73.806,72.873,73.747,5626,0
+JIG.US,D,20210405,000000,74.621,74.621,74.313,74.606,5702,0
+JIG.US,D,20210406,000000,74.392,74.422,74.005,74.194,5054,0
+JIG.US,D,20210407,000000,73.29,73.34,73.23,73.321,2975,0
+JIG.US,D,20210408,000000,74.323,74.808,74.323,74.7,7430,0
+JIG.US,D,20210409,000000,74.929,74.981,74.8,74.981,8417,0
+JIG.US,D,20210412,000000,74.164,74.397,74.122,74.366,6105,0
+JIG.US,D,20210413,000000,74.849,75.038,74.611,74.979,37412,0
+JIG.US,D,20210414,000000,75.426,75.434,74.974,74.974,23639,0
+JIG.US,D,20210415,000000,75.376,75.555,75.376,75.494,6427,0
+JIG.US,D,20210416,000000,76.141,76.141,75.436,75.872,6983,0
+JIG.US,D,20210419,000000,76.121,76.121,75.25,75.25,2749,0
+JIG.US,D,20210420,000000,74.739,74.739,74.212,74.24,3448,0
+JIG.US,D,20210421,000000,73.886,75.151,73.886,75.151,4015,0
+JIG.US,D,20210422,000000,75.664,75.785,75.028,75.252,10991,0
+JIG.US,D,20210423,000000,75.922,76.524,75.922,76.49,7629,0
+JIG.US,D,20210426,000000,76.518,76.608,76.152,76.53,7325,0
+JIG.US,D,20210427,000000,76.233,76.349,76.233,76.265,3115,0
+JIG.US,D,20210428,000000,76.111,76.417,75.932,76.334,13088,0
+JIG.US,D,20210429,000000,76.488,76.488,75.411,76.241,4334,0
+JIG.US,D,20210430,000000,75.346,75.346,74.62,74.62,2427,0
+JIG.US,D,20210503,000000,74.899,75.118,74.899,74.923,3643,0
+JIG.US,D,20210504,000000,73.508,73.677,73.389,73.672,42541,0
+JIG.US,D,20210505,000000,74.373,74.532,74.214,74.275,5053,0
+JIG.US,D,20210506,000000,74.224,74.447,73.896,74.447,4105,0
+JIG.US,D,20210507,000000,74.929,75.192,74.919,75.098,17379,0
+JIG.US,D,20210510,000000,74.631,74.631,73.528,73.554,24327,0
+JIG.US,D,20210511,000000,71.681,72.977,71.681,72.937,16756,0
+JIG.US,D,20210512,000000,72.505,72.505,71.23,71.23,3738,0
+JIG.US,D,20210513,000000,71.72,71.77,71.09,71.522,6852,0
+JIG.US,D,20210514,000000,72.535,73.145,72.426,73.145,5349,0
+JIG.US,D,20210517,000000,72.755,73.127,72.755,73.127,2143,0
+JIG.US,D,20210518,000000,73.24,73.784,73.24,73.541,1696,0
+JIG.US,D,20210519,000000,72.942,73.518,72.942,73.487,3104,0
+JIG.US,D,20210520,000000,74.363,74.909,74.363,74.791,4180,0
+JIG.US,D,20210521,000000,74.681,74.73,74.452,74.551,2774,0
+JIG.US,D,20210524,000000,75.078,75.436,75.058,75.208,6119,0
+JIG.US,D,20210525,000000,76.3,76.3,75.719,75.754,5316,0
+JIG.US,D,20210526,000000,76.32,76.32,75.684,75.734,4466,0
+JIG.US,D,20210527,000000,76.32,76.32,75.475,75.873,7196,0
+JIG.US,D,20210528,000000,76.31,76.419,76.21,76.251,4440,0
+JIG.US,D,20210601,000000,76.876,77.283,76.876,76.997,9122,0
+JIG.US,D,20210602,000000,76.598,76.652,76.493,76.604,1869,0
+JIG.US,D,20210603,000000,76.171,76.171,75.585,75.64,3954,0
+JIG.US,D,20210604,000000,75.793,76.598,75.793,76.556,2269,0
+JIG.US,D,20210607,000000,76.161,76.44,76.161,76.44,1867,0
+JIG.US,D,20210608,000000,76.618,76.642,76.423,76.602,1904,0
+JIG.US,D,20210609,000000,76.796,76.796,76.526,76.526,1042,0
+JIG.US,D,20210610,000000,76.538,77.164,76.538,77.041,1366,0
+JIG.US,D,20210611,000000,77.116,77.263,77.084,77.263,1130,0
+JIG.US,D,20210614,000000,77.738,77.809,77.611,77.809,1903,0
+JIG.US,D,20210615,000000,77.998,77.998,77.452,77.652,3242,0
+JIG.US,D,20210616,000000,77.859,77.859,76.836,77.08,2574,0
+JIG.US,D,20210617,000000,77.013,77.402,76.995,77.31,2772,0
+JIG.US,D,20210618,000000,77.134,77.134,76.737,76.737,4288,0
+JIG.US,D,20210621,000000,76.697,77.5,76.697,77.416,2745,0
+JIG.US,D,20210622,000000,77.073,77.405,77.073,77.405,923,0
+JIG.US,D,20210623,000000,77.462,77.646,77.105,77.105,3063,0
+JIG.US,D,20210624,000000,78.117,78.167,77.949,78.008,2836,0
+JIG.US,D,20210625,000000,78.449,78.475,78.189,78.321,2139,0
+JIG.US,D,20210628,000000,78.426,78.507,78.368,78.486,1542,0
+JIG.US,D,20210629,000000,78.654,78.743,78.535,78.71,2274,0
+JIG.US,D,20210630,000000,78.247,78.247,77.522,77.661,2879,0
+JIG.US,D,20210701,000000,77.522,77.562,77.084,77.297,2767,0
+JIG.US,D,20210702,000000,77.373,77.907,77.373,77.894,3079,0
+JIG.US,D,20210706,000000,76.801,77.171,76.801,77.171,1818,0
+JIG.US,D,20210707,000000,77.8,77.8,77.692,77.703,2695,0
+JIG.US,D,20210708,000000,76.131,76.657,75.545,76.505,1637,0
+JIG.US,D,20210709,000000,77.452,77.978,77.452,77.978,6483,0
+JIG.US,D,20210712,000000,78.247,78.44,78.147,78.344,2948,0
+JIG.US,D,20210713,000000,78.056,78.565,78.056,78.18,3208,0
+JIG.US,D,20210714,000000,78.457,78.714,78.352,78.352,10183,0
+JIG.US,D,20210715,000000,78.033,78.033,77.343,77.604,9493,0
+JIG.US,D,20210716,000000,77.73,77.73,77.157,77.157,2043,0
+JIG.US,D,20210719,000000,76.041,76.34,76.002,76.34,6160,0
+JIG.US,D,20210720,000000,76.628,76.977,76.439,76.977,2045,0
+JIG.US,D,20210721,000000,76.955,77.869,76.955,77.864,2651,0
+JIG.US,D,20210722,000000,78.306,78.485,78.07,78.306,2576,0
+JIG.US,D,20210723,000000,78.167,78.326,77.83,78.202,31032,0
+JIG.US,D,20210726,000000,77.144,77.144,76.667,76.792,6067,0
+JIG.US,D,20210727,000000,75.734,75.734,74.79,75.373,7266,0
+JIG.US,D,20210728,000000,76.31,77.313,76.31,77.243,25092,0
+JIG.US,D,20210729,000000,77.839,77.998,77.718,77.718,12337,0
+JIG.US,D,20210730,000000,77.224,77.621,77.197,77.353,20348,0
+JIG.US,D,20210802,000000,78.326,78.416,77.887,77.887,37243,0
+JIG.US,D,20210803,000000,78.058,78.406,78.048,78.406,2642,0
+JIG.US,D,20210804,000000,78.704,78.879,78.644,78.814,3477,0
+JIG.US,D,20210805,000000,78.972,79.076,78.972,78.99,1586,0
+JIG.US,D,20210806,000000,78.594,78.594,78.128,78.209,1637,0
+JIG.US,D,20210809,000000,78.677,78.677,78.677,78.677,443,0
+JIG.US,D,20210810,000000,79.121,79.121,78.637,78.637,3542,0
+JIG.US,D,20210811,000000,78.892,78.962,78.575,78.9,1398,0
+JIG.US,D,20210812,000000,78.525,78.814,78.475,78.814,2414,0
+JIG.US,D,20210813,000000,79.096,79.288,79.096,79.288,1776,0
+JIG.US,D,20210816,000000,79.031,79.031,78.237,78.619,2737,0
+JIG.US,D,20210817,000000,78.108,78.108,77.75,77.959,2802,0
+JIG.US,D,20210818,000000,78.068,78.068,77.63,77.63,767,0
+JIG.US,D,20210819,000000,77.055,77.551,76.975,77.27,2279,0
+JIG.US,D,20210820,000000,77.69,77.7,77.581,77.693,1766,0
+JIG.US,D,20210823,000000,78.604,78.984,78.536,78.984,3877,0
+JIG.US,D,20210824,000000,79.638,79.876,79.638,79.824,1790,0
+JIG.US,D,20210825,000000,79.845,79.975,79.781,79.918,3802,0
+JIG.US,D,20210826,000000,79.329,79.568,79.161,79.307,2064,0
+JIG.US,D,20210827,000000,79.657,80.074,79.657,80.029,5203,0
+JIG.US,D,20210830,000000,79.975,80.402,79.697,80.286,20996,0
+JIG.US,D,20210831,000000,80.492,80.531,80.253,80.387,3821,0
+JIG.US,D,20210901,000000,81.589,81.589,81.406,81.406,4834,0
+JIG.US,D,20210902,000000,81.952,81.952,81.545,81.576,1445,0
+JIG.US,D,20210903,000000,82.12,82.25,82.081,82.23,2961,0
+JIG.US,D,20210907,000000,82.568,82.682,82.568,82.651,2124,0
+JIG.US,D,20210908,000000,81.758,82.026,81.654,81.82,5625,0
+JIG.US,D,20210909,000000,81.743,81.743,81.445,81.575,5230,0
+JIG.US,D,20210910,000000,80.72,82.061,80.72,81.238,1332,0
+JIG.US,D,20210913,000000,81.118,81.325,80.849,81.325,9878,0
+JIG.US,D,20210914,000000,81.733,81.733,81.146,81.146,19290,0
+JIG.US,D,20210915,000000,81.137,81.137,80.363,80.799,2196,0
+JIG.US,D,20210916,000000,80.208,80.531,80.089,80.482,1341,0
+JIG.US,D,20210917,000000,80.323,80.323,79.433,79.68,2767,0
+JIG.US,D,20210920,000000,78.088,78.088,77.154,77.939,6301,0
+JIG.US,D,20210921,000000,78.922,79.2,78.922,78.964,1491,0
+JIG.US,D,20210922,000000,79.469,79.906,79.469,79.488,4096,0
+JIG.US,D,20210923,000000,80.377,80.377,80.164,80.21,3504,0
+JIG.US,D,20210924,000000,79.3,79.3,78.316,78.92,2703,0
+JIG.US,D,20210927,000000,77.939,78.118,77.661,77.972,10837,0
+JIG.US,D,20210928,000000,75.585,75.585,75.554,75.554,1034,0
+JIG.US,D,20210929,000000,75.654,75.664,75.003,75.003,4937,0
+JIG.US,D,20210930,000000,75.803,75.843,75.451,75.451,1687,0
+JIG.US,D,20211001,000000,75.545,75.545,75.023,75.417,1427,0
+JIG.US,D,20211004,000000,74.472,74.472,73.796,74.012,1642,0
+JIG.US,D,20211005,000000,74.253,74.82,74.253,74.578,2243,0
+JIG.US,D,20211006,000000,73.767,74.472,73.578,74.472,3246,0
+JIG.US,D,20211007,000000,75.048,75.663,75.048,75.398,4752,0
+JIG.US,D,20211008,000000,75.386,75.386,74.993,74.993,1827,0
+JIG.US,D,20211011,000000,75.028,75.204,74.383,74.383,4777,0
+JIG.US,D,20211012,000000,74.72,74.74,74.512,74.512,969,0
+JIG.US,D,20211013,000000,75.724,76.151,75.724,76.151,4623,0
+JIG.US,D,20211014,000000,76.995,77.154,76.896,77.012,2934,0
+JIG.US,D,20211015,000000,77.6,77.871,77.6,77.811,3359,0
+JIG.US,D,20211018,000000,77.333,77.869,77.333,77.76,1462,0
+JIG.US,D,20211019,000000,78.714,78.892,78.604,78.786,3536,0
+JIG.US,D,20211020,000000,79.22,79.22,78.808,78.808,1990,0
+JIG.US,D,20211021,000000,78.773,79.002,78.773,78.922,33929,0
+JIG.US,D,20211022,000000,79.23,79.32,78.838,79.087,2131,0
+JIG.US,D,20211025,000000,78.724,79.205,78.624,79.031,2601,0
+JIG.US,D,20211026,000000,79.269,79.27,78.685,78.685,4407,0
+JIG.US,D,20211027,000000,78.803,78.803,78.128,78.128,8428,0
+JIG.US,D,20211028,000000,78.614,79.101,78.614,79.101,5430,0
+JIG.US,D,20211029,000000,78.793,78.877,78.525,78.877,4886,0
+JIG.US,D,20211101,000000,79.329,79.432,79.25,79.432,1369,0
+JIG.US,D,20211102,000000,79.508,79.508,79.142,79.142,2325,0
+JIG.US,D,20211103,000000,78.917,79.756,78.917,79.756,1046,0
+JIG.US,D,20211104,000000,80.063,80.347,80.03,80.347,1521,0
+JIG.US,D,20211105,000000,80.154,80.154,80.005,80.038,25203,0
+JIG.US,D,20211108,000000,80.293,80.531,80.293,80.43,4199,0
+JIG.US,D,20211109,000000,80.504,80.72,80.504,80.72,2654,0
+JIG.US,D,20211110,000000,79.836,80.134,79.23,79.444,3896,0
+JIG.US,D,20211111,000000,80.045,80.214,79.991,79.991,4878,0
+JIG.US,D,20211112,000000,80.084,80.78,80.084,80.71,1179,0
+JIG.US,D,20211115,000000,80.944,80.944,80.548,80.548,886,0
+JIG.US,D,20211116,000000,80.641,80.909,80.641,80.724,2152,0
+JIG.US,D,20211117,000000,80.779,80.779,80.442,80.496,2286,0
+JIG.US,D,20211118,000000,80.502,80.651,80.154,80.564,3810,0
+JIG.US,D,20211119,000000,80.899,81.028,80.382,80.389,9952,0
+JIG.US,D,20211122,000000,80.82,80.829,78.821,78.821,10687,0
+JIG.US,D,20211123,000000,78.475,78.475,77.353,77.673,8574,0
+JIG.US,D,20211124,000000,76.886,77.412,76.498,77.343,5648,0
+JIG.US,D,20211126,000000,77.035,77.035,76.242,76.242,737,0
+JIG.US,D,20211129,000000,76.618,77.035,76.469,76.945,39523,0
+JIG.US,D,20211130,000000,75.882,76.161,75.635,75.965,3075,0
+JIG.US,D,20211201,000000,76.459,76.469,75.078,75.108,5565,0
+JIG.US,D,20211202,000000,75.604,75.694,75.326,75.556,3336,0
+JIG.US,D,20211203,000000,75.078,75.078,74.133,74.79,11300,0
+JIG.US,D,20211206,000000,74.582,75.227,74.582,75.081,5617,0
+JIG.US,D,20211207,000000,76.26,77.194,76.26,77.066,2596,0
+JIG.US,D,20211208,000000,77.482,77.9,77.462,77.9,2155,0
+JIG.US,D,20211209,000000,77.353,77.392,76.974,76.974,1629,0
+JIG.US,D,20211210,000000,76.538,77.045,76.538,76.827,4624,0
+JIG.US,D,20211213,000000,75.929,76.067,75.773,75.773,1789,0
+JIG.US,D,20211214,000000,74.74,75.038,74.482,74.879,3501,0
+JIG.US,D,20211215,000000,73.916,75.138,73.916,75.138,6698,0
+JIG.US,D,20211216,000000,76.121,76.121,74.952,74.952,2365,0
+JIG.US,D,20211217,000000,74.234,74.402,73.76,73.76,3770,0
+JIG.US,D,20211220,000000,73.538,73.538,72.962,73.27,8315,0
+JIG.US,D,20211221,000000,73.97,74.5205,73.7,74.5205,18659,0
+JIG.US,D,20211222,000000,74.37,75.63,74.37,75.63,5611,0
+JIG.US,D,20211223,000000,75.75,75.999,75.75,75.9816,3140,0
+JIG.US,D,20211227,000000,76.4763,76.59,76.36,76.5084,4066,0
+JIG.US,D,20211228,000000,76.49,76.49,76.3304,76.3304,1799,0
+JIG.US,D,20211229,000000,76.25,76.28,75.914,76.25,2215,0
+JIG.US,D,20211230,000000,76.23,76.76,76.02,76.4163,4648,0
+JIG.US,D,20211231,000000,76.36,76.67,76.3129,76.3129,3322,0
+JIG.US,D,20220103,000000,76.3,76.4985,76.29,76.4985,19823,0
+JIG.US,D,20220104,000000,76.24,76.24,75.27,75.39,9408,0
+JIG.US,D,20220105,000000,74.91,74.91,73.52,73.53,9159,0
+JIG.US,D,20220106,000000,72.47,73,72.22,72.5576,37393,0
+JIG.US,D,20220107,000000,72.24,72.61,71.83,72.1922,41306,0
+JIG.US,D,20220110,000000,71.08,71.08,70.061,70.9963,22812,0
+JIG.US,D,20220111,000000,71.13,72.09,71.13,72.0146,3481,0
+JIG.US,D,20220112,000000,72.85,73.12,72.6299,73.09,48865,0
+JIG.US,D,20220113,000000,72.78,72.95,71.4878,71.4878,49597,0
+JIG.US,D,20220114,000000,71.37,71.37,70.54,71.0707,4489,0
+JIG.US,D,20220118,000000,69.84,69.91,69.44,69.7,5177,0
+JIG.US,D,20220119,000000,69.97,69.97,69.495,69.495,2248,0
+JIG.US,D,20220120,000000,70.03,70.978,69.6916,69.6916,4494,0
+JIG.US,D,20220121,000000,69.17,69.609,68.3658,68.3658,9491,0
+JIG.US,D,20220124,000000,66.73,67.348,65.23,67.348,21154,0
+JIG.US,D,20220125,000000,66.57,66.996,65.815,66.4543,12947,0
+JIG.US,D,20220126,000000,67.22,67.26,65.7,65.8806,7969,0
+JIG.US,D,20220127,000000,65.68,65.83,64.78,64.8479,33353,0
+JIG.US,D,20220128,000000,64.1,65.0864,63.75,65.0864,23861,0
+JIG.US,D,20220131,000000,65.69,67.5995,65.69,67.5995,5246,0
+JIG.US,D,20220201,000000,67.645,67.96,67.36,67.96,10164,0
+JIG.US,D,20220202,000000,68.8587,68.8587,68.08,68.3279,5924,0
+JIG.US,D,20220203,000000,66.86,66.86,66.233,66.233,1819,0
+JIG.US,D,20220204,000000,66.09,67.17,66.09,66.9341,19003,0
+JIG.US,D,20220207,000000,67.14,67.515,67.125,67.18,2899,0
+JIG.US,D,20220208,000000,66.21,66.919,66.125,66.9009,5912,0
+JIG.US,D,20220209,000000,67.777,68.49,67.777,68.49,4542,0
+JIG.US,D,20220210,000000,66.93,67.94,66.93,66.9878,4143,0
+JIG.US,D,20220211,000000,66.71,66.71,65.08,65.26,23718,0
+JIG.US,D,20220214,000000,64.375,64.82,64.13,64.5072,4577,0
+JIG.US,D,20220215,000000,65.84,66.485,65.837,66.485,11564,0
+JIG.US,D,20220216,000000,65.88,66.48,65.82,66.3381,32456,0
+JIG.US,D,20220217,000000,65.96,65.96,64.86,64.9669,9876,0
+JIG.US,D,20220218,000000,64.89,64.89,64,64.1751,46861,0
+JIG.US,D,20220222,000000,63.65,63.885,62.885,63.1463,8364,0
+JIG.US,D,20220223,000000,63.1317,63.355,62.4503,62.4503,5551,0
+JIG.US,D,20220224,000000,60.13,62.49,59.89,62.49,41633,0
+JIG.US,D,20220225,000000,63.09,63.75,62.58,63.733,12673,0
+JIG.US,D,20220228,000000,62.761,63.05,62.48,62.6665,2821,0
+JIG.US,D,20220301,000000,62.86,62.86,61.491,61.7769,10435,0
+JIG.US,D,20220302,000000,61.62,62.35,61.62,62.35,5063,0
+JIG.US,D,20220303,000000,61.3,61.36,60.77,60.8771,11507,0
+JIG.US,D,20220304,000000,59.26,59.55,58.75,59.1158,7122,0
+JIG.US,D,20220307,000000,58.54,58.54,56.85,57.04,15993,0
+JIG.US,D,20220308,000000,56.76,57.83,56.1,56.8445,30016,0
+JIG.US,D,20220309,000000,58.47,59.68,58.19,59.2688,8575,0
+JIG.US,D,20220310,000000,58.28,58.65,57.77,58.2874,14141,0
+JIG.US,D,20220311,000000,58.6174,58.6174,57.2653,57.2653,44027,0
+JIG.US,D,20220314,000000,57.36,57.98,56.79,56.8948,33295,0
+JIG.US,D,20220315,000000,56.74,57.6768,56.74,57.6768,12526,0
+JIG.US,D,20220316,000000,60.43,61.3904,59.62,61.3904,7609,0
+JIG.US,D,20220317,000000,61.19,61.93,61.19,61.7394,3351,0
+JIG.US,D,20220318,000000,62.05,63.33,62.05,63.3058,32854,0
+JIG.US,D,20220321,000000,62.521,62.749,62.16,62.3715,6039,0
+JIG.US,D,20220322,000000,63.025,63.1051,62.948,63.1051,5136,0
+JIG.US,D,20220323,000000,62.155,62.815,62.155,62.2928,6672,0
+JIG.US,D,20220324,000000,62.48,62.5915,61.92,62.5915,16122,0
+JIG.US,D,20220325,000000,62.155,62.2,61.6215,62.054,3818,0
+JIG.US,D,20220328,000000,61.57,62.1278,61.57,62.1278,6108,0
+JIG.US,D,20220329,000000,63.7074,63.91,63.46,63.91,8437,0
+JIG.US,D,20220330,000000,63.57,63.745,63.23,63.3175,3878,0
+JIG.US,D,20220331,000000,63.18,63.18,62.2877,62.2877,6921,0
+JIG.US,D,20220401,000000,62.81,62.9569,62.491,62.8241,5111,0
+JIG.US,D,20220404,000000,63.45,63.89,63.45,63.7825,2862,0
+JIG.US,D,20220405,000000,63.165,63.1719,62.8965,62.8965,3530,0
+JIG.US,D,20220406,000000,61.76,61.99,61.5,61.9272,5216,0
+JIG.US,D,20220407,000000,61.59,62.011,61.59,61.9065,1509,0
+JIG.US,D,20220408,000000,61.1016,61.64,61.1016,61.186,3711,0
+JIG.US,D,20220411,000000,60.54,60.54,60.1356,60.1356,6673,0
+JIG.US,D,20220412,000000,60.5,60.5,59.5336,59.5336,6340,0
+JIG.US,D,20220413,000000,59.9484,60.57,59.9484,60.5033,2340,0
+JIG.US,D,20220414,000000,60.13,60.1573,59.79,59.86,17769,0
+JIG.US,D,20220418,000000,59.32,59.36,59.07,59.1343,2422,0
+JIG.US,D,20220419,000000,58.65,59.2379,58.65,59.2379,1796,0
+JIG.US,D,20220420,000000,59.557,59.587,59.205,59.278,5125,0
+JIG.US,D,20220421,000000,59.27,59.68,58.13,58.13,47871,0
+JIG.US,D,20220422,000000,58.3,58.3,57.3075,57.3075,8399,0
+JIG.US,D,20220425,000000,56.61,57.09,56.605,57.09,3046,0
+JIG.US,D,20220426,000000,56,56,55.1,55.23,11723,0
+JIG.US,D,20220427,000000,55.45,55.96,55.21,55.5173,12666,0
+JIG.US,D,20220428,000000,55.63,56.598,55.57,56.3654,5958,0
+JIG.US,D,20220429,000000,57.07,57.335,55.9503,55.9503,10833,0
+JIG.US,D,20220502,000000,55.62,56.2016,55.15,56.0248,18640,0
+JIG.US,D,20220503,000000,56.05,56.399,56.05,56.2629,6729,0
+JIG.US,D,20220504,000000,56,56.9914,55.3,56.9914,6132,0
+JIG.US,D,20220505,000000,56,56,54.5835,54.862,9875,0
+JIG.US,D,20220506,000000,53.93,53.93,53.29,53.42,8608,0
+JIG.US,D,20220509,000000,52.39,52.415,51.09,51.28,41147,0
+JIG.US,D,20220510,000000,52.44,52.44,51.52,52.0277,144999,0
+JIG.US,D,20220511,000000,52.08,52.7,51.43,51.4478,67553,0
+JIG.US,D,20220512,000000,50.84,51.88,50.42,51.62,71109,0
+JIG.US,D,20220513,000000,52.28,53.29,52.28,53.29,3776,0
+JIG.US,D,20220516,000000,52.92,53.4,52.86,53.17,44438,0
+JIG.US,D,20220517,000000,54.21,54.39,54.1,54.3478,7411,0
+JIG.US,D,20220518,000000,53.58,53.58,52.44,52.56,18403,0
+JIG.US,D,20220519,000000,52.3,53.44,52.3,53.0849,15914,0
+JIG.US,D,20220520,000000,53.474,53.49,52.525,53.3201,9090,0
+JIG.US,D,20220523,000000,53.57,53.915,53.435,53.8746,8698,0
+JIG.US,D,20220524,000000,52.89,53.26,52.89,53.0859,2329,0
+JIG.US,D,20220525,000000,52.68,53.27,52.68,53.1323,6170,0
+JIG.US,D,20220526,000000,53.93,54.2,53.86,54.1094,8394,0
+JIG.US,D,20220527,000000,54.93,55.35,54.926,55.35,6224,0
+JIG.US,D,20220531,000000,55.74,55.85,55.51,55.56,13186,0
+JIG.US,D,20220601,000000,55.56,55.56,54.52,54.6435,9239,0
+JIG.US,D,20220602,000000,54.951,56.1021,54.95,56.1021,5979,0
+JIG.US,D,20220603,000000,55.17,55.174,55.049,55.0754,1687,0
+JIG.US,D,20220606,000000,56.18,56.18,55.33,55.37,14074,0
+JIG.US,D,20220607,000000,55.559,55.77,55.37,55.77,3834,0
+JIG.US,D,20220608,000000,55.46,55.719,55.38,55.51,7131,0
+JIG.US,D,20220609,000000,54.96,54.99,54.11,54.11,6652,0
+JIG.US,D,20220610,000000,53.09,53.11,52.59,52.8154,4781,0
+JIG.US,D,20220613,000000,51.12,51.15,50.6,50.6556,5111,0
+JIG.US,D,20220614,000000,50.52,50.77,49.91,50.1922,131485,0
+JIG.US,D,20220615,000000,50.85,51.335,50.585,51.3294,13315,0
+JIG.US,D,20220616,000000,50.0181,50.02,49.595,49.7961,11865,0
+JIG.US,D,20220617,000000,50.04,50.505,49.9,50.216,5299,0
+JIG.US,D,20220621,000000,51.01,51.51,51.01,51.28,9996,0
+JIG.US,D,20220622,000000,50.85,51.55,50.85,51.1786,10526,0
+JIG.US,D,20220623,000000,50.99,51.48,50.99,51.4102,20840,0
+JIG.US,D,20220624,000000,52.5,53.1646,52.5,53.1646,6936,0
+JIG.US,D,20220627,000000,53.39,53.39,52.981,52.988,2097,0
+JIG.US,D,20220628,000000,53.02,53.02,52.0328,52.0328,1480,0
+JIG.US,D,20220629,000000,51.751,52.13,51.751,52.0191,1101,0
+JIG.US,D,20220630,000000,51.26,51.83,51.05,51.639,6061,0
+JIG.US,D,20220701,000000,51.03,51.67,51.03,51.6606,10744,0
+JIG.US,D,20220705,000000,50.45,51.4376,50.45,51.4012,21893,0
+JIG.US,D,20220706,000000,51.66,51.9,51.546,51.7943,2872,0
+JIG.US,D,20220707,000000,52.48,52.65,52.42,52.5959,12368,0
+JIG.US,D,20220708,000000,52.28,52.4987,52.21,52.3939,3449,0
+JIG.US,D,20220711,000000,51.671,51.85,51.5352,51.5496,1869,0
+JIG.US,D,20220712,000000,51.9,51.9,51.4336,51.4336,3492,0
+JIG.US,D,20220713,000000,50.45,51.375,50.45,51.2736,4039,0
+JIG.US,D,20220714,000000,50.55,51.08,50.35,51.0341,5947,0
+JIG.US,D,20220715,000000,51.45,51.849,51.45,51.8198,2317,0
+JIG.US,D,20220718,000000,52.24,52.584,51.8901,51.914,4886,0
+JIG.US,D,20220719,000000,52.79,53.4099,52.79,53.3249,7015,0
+JIG.US,D,20220720,000000,53.2,53.555,53.13,53.3381,9443,0
+JIG.US,D,20220721,000000,54.11,54.53,54.01,54.5208,41051,0
+JIG.US,D,20220722,000000,54.35,54.39,53.75,53.8271,5055,0
+JIG.US,D,20220725,000000,53.9764,53.9764,53.78,53.9231,27837,0
+JIG.US,D,20220726,000000,53.62,53.62,53.3131,53.3131,1179,0
+JIG.US,D,20220727,000000,53.91,54.5882,53.78,54.5882,3749,0
+JIG.US,D,20220728,000000,54.5,55.1352,54.5,55.1352,1800,0
+JIG.US,D,20220729,000000,55.3,55.488,55.19,55.459,4443,0
+JIG.US,D,20220801,000000,55.49,55.49,55.22,55.3479,1595,0
+JIG.US,D,20220802,000000,54.97,55.232,54.8013,54.8013,4631,0
+JIG.US,D,20220803,000000,54.97,55.2854,54.805,55.2854,2300,0
+JIG.US,D,20220804,000000,55.83,56.08,55.83,55.9743,10088,0
+JIG.US,D,20220805,000000,55.22,55.45,55.11,55.3924,5893,0
+JIG.US,D,20220808,000000,55.91,55.91,55.3,55.373,4126,0
+JIG.US,D,20220809,000000,55.25,55.255,54.8491,54.8491,2946,0
+JIG.US,D,20220810,000000,55.88,56.15,55.88,56.11,5111,0
+JIG.US,D,20220811,000000,56.82,56.98,56.216,56.216,3439,0
+JIG.US,D,20220812,000000,56.22,56.6315,56.22,56.6315,3384,0
+JIG.US,D,20220815,000000,56.63,56.64,56.54,56.6358,2965,0
+JIG.US,D,20220816,000000,56.36,56.36,56.215,56.2871,1354,0
+JIG.US,D,20220817,000000,55.9173,56.32,55.9173,55.98,3816,0
+JIG.US,D,20220818,000000,56.09,56.09,55.68,55.7795,7089,0
+JIG.US,D,20220819,000000,55.63,55.63,55.11,55.1318,2757,0
+JIG.US,D,20220822,000000,54.355,54.355,54.03,54.1491,4503,0
+JIG.US,D,20220823,000000,53.89,54.01,53.75,53.8486,4471,0
+JIG.US,D,20220824,000000,54.12,54.34,54,54.135,4684,0
+JIG.US,D,20220825,000000,54.61,55.0171,54.61,55.0171,7309,0
+JIG.US,D,20220826,000000,53.7,53.7,53.3823,53.3823,3181,0
+JIG.US,D,20220829,000000,53.036,53.1,52.9487,52.9487,1370,0
+JIG.US,D,20220830,000000,52.6,52.6,52.3162,52.3162,1365,0
+JIG.US,D,20220831,000000,52.47,52.59,52.14,52.1763,7670,0
+JIG.US,D,20220901,000000,51.29,51.444,50.89,51.444,9767,0
+JIG.US,D,20220902,000000,51.7,52.19,51.0306,51.0306,4506,0
+JIG.US,D,20220906,000000,51.235,51.235,50.83,50.8799,34923,0
+JIG.US,D,20220907,000000,50.95,51.62,50.95,51.6124,28961,0
+JIG.US,D,20220908,000000,50.64,51.65,50.56,51.6111,13731,0
+JIG.US,D,20220909,000000,52.32,52.8727,52.32,52.8727,4438,0
+JIG.US,D,20220912,000000,53.5,53.57,53.417,53.5179,8164,0
+JIG.US,D,20220913,000000,52.2,52.2,51.36,51.4144,6424,0
+JIG.US,D,20220914,000000,51.329,51.7399,51.27,51.4896,3185,0
+JIG.US,D,20220915,000000,51.5,51.52,50.9401,50.9504,3195,0
+JIG.US,D,20220916,000000,50.26,50.57,50.23,50.4533,1777,0
+JIG.US,D,20220919,000000,49.81,50.54,49.81,50.535,5093,0
+JIG.US,D,20220920,000000,49.91,50.01,49.69,49.7487,2622,0
+JIG.US,D,20220921,000000,49.74,49.95,49.2112,49.2112,2278,0
+JIG.US,D,20220922,000000,48.25,48.99,48.25,48.5195,14653,0
+JIG.US,D,20220923,000000,47.59,47.66,46.99,47.3435,24254,0
+JIG.US,D,20220926,000000,47.33,47.47,46.73,46.8037,13626,0
+JIG.US,D,20220927,000000,47.15,47.15,46.5,46.7326,12571,0
+JIG.US,D,20220928,000000,46.73,47.97,46.73,47.93,32204,0
+JIG.US,D,20220929,000000,47.01,47.1155,46.6462,47.1155,3309,0
+JIG.US,D,20220930,000000,47.17,47.59,46.99,46.9902,16563,0
+JIG.US,D,20221003,000000,47.83,48.03,47.63,47.96,8615,0
+JIG.US,D,20221004,000000,49.11,49.94,49.11,49.8842,15906,0
+JIG.US,D,20221005,000000,49.49,49.93,49.08,49.62,6329,0
+JIG.US,D,20221006,000000,49.17,49.3,49.055,49.1211,45212,0
+JIG.US,D,20221007,000000,48.72,48.72,47.64,47.64,43839,0
+JIG.US,D,20221010,000000,47.205,47.31,46.9,47.19,13749,0
+JIG.US,D,20221011,000000,46.56,46.94,46.33,46.4119,5737,0
+JIG.US,D,20221012,000000,46.62,46.64,46.43,46.4409,23362,0
+JIG.US,D,20221013,000000,45.08,47.06,45.06,46.98,13834,0
+JIG.US,D,20221014,000000,47.78,47.78,46.115,46.1576,11526,0
+JIG.US,D,20221017,000000,47.36,47.555,47.36,47.5,14245,0
+JIG.US,D,20221018,000000,48.04,48.04,47.35,47.6607,10273,0
+JIG.US,D,20221019,000000,46.93,47.1766,46.7,46.8896,9365,0
+JIG.US,D,20221020,000000,46.79,47.41,46.57,46.6824,34696,0
+JIG.US,D,20221021,000000,46.58,47.22,46.564,47.1648,46254,0
+JIG.US,D,20221024,000000,46.8455,47.05,46.81,46.86,4427,0
+JIG.US,D,20221025,000000,47.49,47.939,47.49,47.9087,31496,0
+JIG.US,D,20221026,000000,48.68,48.7375,48.281,48.3357,9912,0
+JIG.US,D,20221027,000000,48.14,48.3598,47.6452,47.6452,5817,0
+JIG.US,D,20221028,000000,47.26,48.1493,47.23,48.1493,30983,0
+JIG.US,D,20221031,000000,47.82,47.91,47.75,47.8033,5541,0
+JIG.US,D,20221101,000000,48.01,48.209,48.01,48.1313,3457,0
+JIG.US,D,20221102,000000,48.35,48.61,47.44,47.441,3585,0
+JIG.US,D,20221103,000000,46.67,47.24,46.67,47.0057,13070,0
+JIG.US,D,20221104,000000,48.86,48.86,48.29,48.8373,4993,0
+JIG.US,D,20221107,000000,48.88,49.2032,48.75,49.0645,9681,0
+JIG.US,D,20221108,000000,49.36,50.05,49.36,49.7625,7307,0
+JIG.US,D,20221109,000000,49.63,49.63,49.0319,49.0319,8665,0
+JIG.US,D,20221110,000000,51.47,52.1204,51.319,52.1204,4063,0
+JIG.US,D,20221111,000000,52.97,53.4381,52.97,53.3763,8175,0
+JIG.US,D,20221114,000000,53.19,53.489,53.068,53.068,11037,0
+JIG.US,D,20221115,000000,54.06,54.1025,53.22,53.5631,13210,0
+JIG.US,D,20221116,000000,53.4124,53.55,53.3035,53.3993,7773,0
+JIG.US,D,20221117,000000,52.9991,53.46,52.9991,53.4081,6353,0
+JIG.US,D,20221118,000000,53.51,53.51,53.14,53.3234,3780,0
+JIG.US,D,20221121,000000,52.855,53.01,52.83,52.9505,11756,0
+JIG.US,D,20221122,000000,52.96,53.4506,52.96,53.4506,2861,0
+JIG.US,D,20221123,000000,53.55,54.06,53.55,54.06,7246,0
+JIG.US,D,20221125,000000,53.83,54.0051,53.83,54.0051,901,0
+JIG.US,D,20221128,000000,54,54,53.465,53.519,3122,0
+JIG.US,D,20221129,000000,53.534,53.75,53.3498,53.3498,7929,0
+JIG.US,D,20221130,000000,54.12,54.91,53.7,54.8397,8462,0
+JIG.US,D,20221201,000000,55.34,55.67,55.32,55.4327,9385,0
+JIG.US,D,20221202,000000,54.84,55.5925,54.84,55.4903,6921,0
+JIG.US,D,20221205,000000,55.17,55.17,54.54,54.6265,7101,0
+JIG.US,D,20221206,000000,54.24,54.359,53.96,54.14,16123,0
+JIG.US,D,20221207,000000,54.03,54.06,53.705,53.8319,23290,0
+JIG.US,D,20221208,000000,54.26,54.4,54.16,54.4,3051,0
+JIG.US,D,20221209,000000,54.461,54.656,54.22,54.31,8654,0
+JIG.US,D,20221212,000000,54.18,54.53,54.12,54.5113,4179,0
+JIG.US,D,20221213,000000,56.33,56.33,55.13,55.3329,5780,0
+JIG.US,D,20221214,000000,55.32,55.82,55.1599,55.44,13121,0
+JIG.US,D,20221215,000000,54.62,54.62,53.7,53.84,19848,0
+JIG.US,D,20221216,000000,53.36,53.61,53.14,53.3741,8789,0
+JIG.US,D,20221219,000000,53.25,53.29,52.8,53.11,16504,0
+JIG.US,D,20221220,000000,52.4,52.72,52.38,52.4878,30848,0
+JIG.US,D,20221221,000000,52.87,53.28,52.87,53.1147,44895,0
+JIG.US,D,20221222,000000,52.55,52.55,52.09,52.4411,9992,0
+JIG.US,D,20221223,000000,52.48,52.5983,52.22,52.5238,11124,0
+JIG.US,D,20221227,000000,52.725,53.035,52.725,52.8243,8209,0
+JIG.US,D,20221228,000000,52.97,52.97,52.11,52.1154,23423,0
+JIG.US,D,20221229,000000,52.75,53.3479,52.75,53.21,13931,0
+JIG.US,D,20221230,000000,52.6,52.84,52.29,52.5114,19293,0
+JIG.US,D,20230103,000000,52.99,53.47,52.41,53.004,22660,0
+JIG.US,D,20230104,000000,53.73,54.0724,53.34,53.969,18790,0
+JIG.US,D,20230105,000000,53.37,53.5656,53.19,53.3609,21154,0
+JIG.US,D,20230106,000000,53.56,54.6964,53.35,54.6525,5001,0
+JIG.US,D,20230109,000000,54.98,55.63,54.98,55.1071,5630,0
+JIG.US,D,20230110,000000,55.2,55.3389,55.1,55.3389,6135,0
+JIG.US,D,20230111,000000,55.7,55.92,55.56,55.8653,34289,0
+JIG.US,D,20230112,000000,55.95,56.53,55.47,56.3864,30574,0
+JIG.US,D,20230113,000000,56.38,56.882,56.38,56.8702,10853,0
+JIG.US,D,20230117,000000,57.11,57.16,57.0919,57.0919,1822,0
+JIG.US,D,20230118,000000,57.86,57.95,56.9387,56.9387,3828,0
+JIG.US,D,20230119,000000,56.88,56.984,56.67,56.9379,14707,0
+JIG.US,D,20230120,000000,57.2,57.5517,57.19,57.5517,3613,0
+JIG.US,D,20230123,000000,57.86,58.06,57.86,58.0286,5001,0
+JIG.US,D,20230124,000000,57.54,57.88,57.53,57.8052,3592,0
+JIG.US,D,20230125,000000,57.41,57.9147,57.06,57.8343,2996,0
+JIG.US,D,20230126,000000,57.62,57.9121,57.445,57.9121,10003,0
+JIG.US,D,20230127,000000,57.58,58,57.525,57.7768,7060,0
+JIG.US,D,20230130,000000,57.45,57.68,57.2934,57.2934,12772,0
+JIG.US,D,20230131,000000,57.08,57.5696,57.04,57.5696,7674,0
+JIG.US,D,20230201,000000,57.57,58.37,57.24,58.0369,5570,0
+JIG.US,D,20230202,000000,58.22,58.32,57.93,58.1162,7758,0
+JIG.US,D,20230203,000000,57.96,58.33,57.81,57.91,12678,0
+JIG.US,D,20230206,000000,56.95,57.17,56.94,57.16,5467,0
+JIG.US,D,20230207,000000,56.88,57.6229,56.74,57.6229,8438,0
+JIG.US,D,20230208,000000,57.39,57.395,57.045,57.1339,8472,0
+JIG.US,D,20230209,000000,57.98,58.05,57.322,57.3525,16308,0
+JIG.US,D,20230210,000000,56.78,56.87,56.6199,56.86,6081,0
+JIG.US,D,20230213,000000,56.85,57.435,56.842,57.435,2026,0
+JIG.US,D,20230214,000000,57.05,57.5274,57.04,57.5274,9928,0
+JIG.US,D,20230215,000000,56.72,57.0475,56.72,57.0475,1979,0
+JIG.US,D,20230216,000000,56.67,56.91,56.495,56.4961,5172,0
+JIG.US,D,20230217,000000,56.22,56.37,56.08,56.3166,2912,0
+JIG.US,D,20230221,000000,55.83,56.03,55.635,55.68,6267,0
+JIG.US,D,20230222,000000,55.68,55.69,55.4,55.4304,15759,0
+JIG.US,D,20230223,000000,55.65,55.6625,55.185,55.6418,12980,0
+JIG.US,D,20230224,000000,54.755,54.755,54.48,54.7235,14809,0
+JIG.US,D,20230227,000000,55.31,55.39,55.28,55.2967,1564,0
+JIG.US,D,20230228,000000,55.52,55.52,54.85,54.8586,13670,0
+JIG.US,D,20230301,000000,55.36,55.41,55.21,55.2915,5280,0
+JIG.US,D,20230302,000000,54.97,55.6101,54.95,55.5447,5326,0
+JIG.US,D,20230303,000000,55.83,56.3,55.81,56.2553,3862,0
+JIG.US,D,20230306,000000,56.1899,56.21,55.9151,55.9151,5192,0
+JIG.US,D,20230307,000000,55.4,55.44,55,55.064,9808,0
+JIG.US,D,20230308,000000,55.09,55.2865,55.07,55.2612,4110,0
+JIG.US,D,20230309,000000,55.1801,55.2618,54.51,54.539,4216,0
+JIG.US,D,20230310,000000,54.72,54.8699,54.1495,54.1495,4025,0
+JIG.US,D,20230313,000000,54.04,54.65,54.04,54.3622,5738,0
+JIG.US,D,20230314,000000,54.9134,55.0302,54.7985,55.0302,3146,0
+JIG.US,D,20230315,000000,53.69,53.9265,53.3,53.8109,8751,0
+JIG.US,D,20230316,000000,54.9949,55.0769,54.76,55.0769,14582,0
+JIG.US,D,20230317,000000,54.58,54.84,54.505,54.5312,35864,0
+JIG.US,D,20230320,000000,55.04,55.4299,55.04,55.3427,36092,0
+JIG.US,D,20230321,000000,55.92,56.02,55.6599,55.921,79960,0
+JIG.US,D,20230322,000000,56.13,56.8,55.9132,55.9132,9981,0
+JIG.US,D,20230323,000000,56.56,57,56.0764,56.3664,9994,0
+JIG.US,D,20230324,000000,56.05,56.42,55.8958,56.4137,6781,0
+JIG.US,D,20230327,000000,56.39,56.5764,56.39,56.5764,2631,0
+JIG.US,D,20230328,000000,56.6,56.66,56.4699,56.5945,5163,0
+JIG.US,D,20230329,000000,57.05,57.3461,57.05,57.29,8964,0
+JIG.US,D,20230330,000000,57.7,57.87,57.661,57.8406,6580,0
+JIG.US,D,20230331,000000,57.9516,58.1699,57.9516,58.1185,3252,0
+JIG.US,D,20230403,000000,57.8188,58.1475,57.8188,58.1475,1465,0
+JIG.US,D,20230404,000000,58.09,58.21,58.064,58.1264,6133,0
+JIG.US,D,20230405,000000,57.86,57.87,57.7617,57.799,3158,0
+JIG.US,D,20230406,000000,57.6374,58.1386,57.6374,58.03,8577,0
+JIG.US,D,20230410,000000,57.42,57.9671,57.42,57.9671,3961,0
+JIG.US,D,20230411,000000,58.01,58.2183,58.01,58.0728,4089,0
+JIG.US,D,20230412,000000,58.42,58.42,57.99,58.0527,9176,0
+JIG.US,D,20230413,000000,58.8699,59.1799,58.8252,59.0989,4046,0
+JIG.US,D,20230414,000000,58.98,59.07,58.6239,58.7679,10319,0
+JIG.US,D,20230417,000000,58.69,58.7805,58.5,58.7805,4818,0
+JIG.US,D,20230418,000000,58.865,58.9411,58.74,58.9411,1950,0
+JIG.US,D,20230419,000000,58.49,58.5799,58.4635,58.5654,3829,0
+JIG.US,D,20230420,000000,58.74,58.9499,58.64,58.7187,2780,0
+JIG.US,D,20230421,000000,58.76,58.9979,58.64,58.9979,2672,0
+JIG.US,D,20230424,000000,59.07,59.07,58.826,58.9221,2407,0
+JIG.US,D,20230425,000000,58.2508,58.39,57.9236,57.9932,1741,0
+JIG.US,D,20230426,000000,58.19,58.19,57.86,57.8841,4365,0
+JIG.US,D,20230427,000000,58.18,58.5517,58.08,58.5517,3752,0
+JIG.US,D,20230428,000000,58.3,58.62,58.29,58.5596,4199,0
+JIG.US,D,20230501,000000,58.5,58.75,58.5,58.6618,4548,0
+JIG.US,D,20230502,000000,58.19,58.2157,57.8416,58.1984,4688,0
+JIG.US,D,20230503,000000,58.29,58.58,58.29,58.3254,3765,0
+JIG.US,D,20230504,000000,58.18,58.335,58.1384,58.1384,3708,0
+JIG.US,D,20230505,000000,58.5578,58.7236,58.5578,58.7236,717,0
+JIG.US,D,20230508,000000,58.74,58.8469,58.68,58.7455,3789,0
+JIG.US,D,20230509,000000,58.1,58.47,58.1,58.4172,4788,0
+JIG.US,D,20230510,000000,58.35,58.4,58.2399,58.3873,3015,0
+JIG.US,D,20230511,000000,57.97,58.27,57.94,58.12,91257,0
+JIG.US,D,20230512,000000,58.12,58.12,57.8233,57.9646,6103,0
+JIG.US,D,20230515,000000,58.16,58.52,58.16,58.4817,3652,0
+JIG.US,D,20230516,000000,58.19,58.35,58.1067,58.1067,2634,0
+JIG.US,D,20230517,000000,58.1362,58.57,58.0793,58.5113,4177,0
+JIG.US,D,20230518,000000,58.38,58.6079,58.335,58.6079,4494,0
+JIG.US,D,20230519,000000,58.76,59.0104,58.76,58.9667,14171,0
+JIG.US,D,20230522,000000,59.0899,59.0899,59.01,59.0259,1040,0
+JIG.US,D,20230523,000000,58.28,58.325,57.9273,57.9273,1353,0
+JIG.US,D,20230524,000000,57.2804,57.33,57.18,57.187,4213,0
+JIG.US,D,20230525,000000,57.6543,57.72,57.5,57.71,2581,0
+JIG.US,D,20230526,000000,58.13,58.51,58.13,58.51,2573,0
+JIG.US,D,20230530,000000,58.15,58.15,57.705,57.8176,4526,0
+JIG.US,D,20230531,000000,57.3904,57.3904,56.91,57.35,4383,0
+JIG.US,D,20230601,000000,57.6,58.12,57.6,58.038,4799,0
+JIG.US,D,20230602,000000,58.7,58.86,58.51,58.8001,3969,0
+JIG.US,D,20230605,000000,58.57,58.68,58.57,58.5762,1273,0
+JIG.US,D,20230606,000000,58.45,58.9227,58.45,58.9227,3507,0
+JIG.US,D,20230607,000000,58.58,58.6238,58.31,58.3324,3641,0
+JIG.US,D,20230608,000000,58.3,58.69,58.3,58.66,4424,0
+JIG.US,D,20230609,000000,58.61,58.61,58.5678,58.5808,3651,0
+JIG.US,D,20230612,000000,58.91,59.1156,58.91,59.1156,1714,0
+JIG.US,D,20230613,000000,59.66,59.82,59.55,59.632,4054,0
+JIG.US,D,20230614,000000,59.99,59.99,59.7784,59.7784,1809,0
+JIG.US,D,20230615,000000,60.1207,60.3,60.1207,60.2994,3453,0
+JIG.US,D,20230616,000000,60.48,60.48,60.1957,60.1957,3143,0
+JIG.US,D,20230620,000000,59.61,59.61,59.16,59.246,5446,0
+JIG.US,D,20230621,000000,59.1186,59.12,59.02,59.02,1436,0
+JIG.US,D,20230622,000000,58.72,58.97,58.72,58.94,6881,0
+JIG.US,D,20230623,000000,57.99,58.04,57.99,58.0379,1346,0
+JIG.US,D,20230626,000000,58.22,58.22,58.0232,58.0232,1473,0
+JIG.US,D,20230627,000000,58.19,58.61,58.1899,58.5443,7462,0
+JIG.US,D,20230628,000000,58.47,58.65,58.4452,58.555,6942,0
+JIG.US,D,20230629,000000,58.399,58.47,58.3688,58.3833,6571,0
+JIG.US,D,20230630,000000,58.84,59.23,58.84,59.1063,7461,0
+JIG.US,D,20230703,000000,59.23,59.23,59.09,59.1,915,0
+JIG.US,D,20230705,000000,58.52,58.54,58.3496,58.3496,2337,0
+JIG.US,D,20230706,000000,57.15,57.24,56.8858,57.2241,5039,0
+JIG.US,D,20230707,000000,57.49,57.77,57.4886,57.4886,1923,0
+JIG.US,D,20230710,000000,57.665,57.74,57.55,57.6744,5407,0
+JIG.US,D,20230711,000000,57.71,58.06,57.7099,58.0501,1891,0
+JIG.US,D,20230712,000000,58.8139,59.19,58.8139,59.0969,2219,0
+JIG.US,D,20230713,000000,59.92,60.28,59.92,60.2756,4761,0
+JIG.US,D,20230714,000000,60.2801,60.38,60.01,60.0791,6868,0
+JIG.US,D,20230717,000000,60.05,60.159,60.0499,60.159,1616,0
+JIG.US,D,20230718,000000,60,60.32,60,60.2776,5098,0
+JIG.US,D,20230719,000000,59.96,59.98,59.86,59.9478,19728,0
+JIG.US,D,20230720,000000,59.29,59.4848,59.05,59.1398,10385,0
+JIG.US,D,20230721,000000,59.4,59.4269,59.34,59.3995,2617,0
+JIG.US,D,20230724,000000,59.1959,59.3089,59.1959,59.2091,2810,0
+JIG.US,D,20230725,000000,59.43,59.53,59.33,59.4333,30063,0
+JIG.US,D,20230726,000000,59.15,59.49,59.0987,59.4361,41612,0
+JIG.US,D,20230727,000000,60.06,60.06,59.3048,59.3048,15882,0
+JIG.US,D,20230728,000000,59.89,60.18,59.89,60.0288,3490,0
+JIG.US,D,20230731,000000,59.9975,60.0961,59.8945,59.9432,9151,0
+JIG.US,D,20230801,000000,59.31,59.34,59.0712,59.1483,3064,0
+JIG.US,D,20230802,000000,58.055,58.055,57.81,57.9072,7507,0
+JIG.US,D,20230803,000000,57.6285,57.9301,57.6199,57.8072,7223,0
+JIG.US,D,20230804,000000,57.98,58.31,57.68,57.6951,4296,0
+JIG.US,D,20230807,000000,58.05,58.1899,57.92,58.1659,30101,0
+JIG.US,D,20230808,000000,57.61,57.8233,57.55,57.8233,2606,0
+JIG.US,D,20230809,000000,57.7671,57.86,57.56,57.6612,5761,0
+JIG.US,D,20230810,000000,58.5383,58.5383,57.9399,57.9416,7763,0
+JIG.US,D,20230811,000000,57.47,57.47,57.25,57.3079,2235,0
+JIG.US,D,20230814,000000,56.84,57.2748,56.64,57.2468,5586,0
+JIG.US,D,20230815,000000,56.85,56.85,56.4703,56.4703,24992,0
+JIG.US,D,20230816,000000,56.45,56.4529,56.0031,56.0031,2202,0
+JIG.US,D,20230817,000000,55.88,55.88,55.52,55.568,2779,0
+JIG.US,D,20230818,000000,55.08,55.4324,55.08,55.391,4254,0
+JIG.US,D,20230821,000000,55.58,55.75,55.3532,55.6903,3898,0
+JIG.US,D,20230822,000000,55.732,55.732,55.5314,55.5779,2617,0
+JIG.US,D,20230823,000000,55.96,56.433,55.96,56.34,11570,0
+JIG.US,D,20230824,000000,56.2,56.2,55.5802,55.5802,2858,0
+JIG.US,D,20230825,000000,55.99,55.99,55.4157,55.9067,3549,0
+JIG.US,D,20230828,000000,56.46,56.4887,56.35,56.4887,3627,0
+JIG.US,D,20230829,000000,56.9,57.19,56.9,57.1888,5412,0
+JIG.US,D,20230830,000000,57.17,57.27,57.1006,57.1953,11051,0
+JIG.US,D,20230831,000000,57.075,57.075,56.7229,56.7999,2099,0
+JIG.US,D,20230901,000000,57,57.048,56.88,56.9235,4073,0
+JIG.US,D,20230905,000000,56.58,56.58,56.4397,56.4397,2085,0
+JIG.US,D,20230906,000000,56.47,56.47,55.9634,56.1489,4576,0
+JIG.US,D,20230907,000000,55.6807,55.798,55.6699,55.73,6447,0
+JIG.US,D,20230908,000000,55.83,55.83,55.5899,55.6246,4915,0
+JIG.US,D,20230911,000000,55.9699,56.08,55.9476,56.0145,3125,0
+JIG.US,D,20230912,000000,55.84,55.97,55.8383,55.8383,8017,0
+JIG.US,D,20230913,000000,55.69,55.6954,55.52,55.53,5635,0
+JIG.US,D,20230914,000000,55.91,56.225,55.9,56.2063,3114,0
+JIG.US,D,20230915,000000,56.13,56.14,55.91,55.9341,4860,0
+JIG.US,D,20230918,000000,55.66,55.6988,55.56,55.6988,1681,0
+JIG.US,D,20230919,000000,55.35,55.4055,55.35,55.4055,416,0
+JIG.US,D,20230920,000000,55.67,55.68,55.0508,55.0519,3883,0
+JIG.US,D,20230921,000000,54.43,54.43,54.0628,54.0628,6027,0
+JIG.US,D,20230922,000000,54.4,54.5027,54.21,54.2238,2629,0
+JIG.US,D,20230925,000000,53.81,54.03,53.7984,54.0097,33274,0
+JIG.US,D,20230926,000000,53.33,53.38,53.19,53.2031,9584,0
+JIG.US,D,20230927,000000,53.44,53.44,52.8299,53.136,1430,0
+JIG.US,D,20230928,000000,53.06,53.6871,53.06,53.5338,2370,0
+JIG.US,D,20230929,000000,53.82,53.92,53.4701,53.4938,2059,0
+JIG.US,D,20231002,000000,53.1384,53.1385,52.9595,52.9595,3239,0
+JIG.US,D,20231003,000000,52.58,52.58,52.3655,52.3655,2496,0
+JIG.US,D,20231004,000000,52.5579,52.8533,52.5579,52.8533,3875,0
+JIG.US,D,20231005,000000,52.7167,53.0761,52.7167,53.0064,3385,0
+JIG.US,D,20231006,000000,52.96,53.74,52.96,53.6297,7469,0
+JIG.US,D,20231009,000000,53.055,53.4352,53.055,53.4352,914,0
+JIG.US,D,20231010,000000,54.15,54.33,54.14,54.1582,6119,0
+JIG.US,D,20231011,000000,54.36,54.5021,54.13,54.4567,7905,0
+JIG.US,D,20231012,000000,54.58,54.58,53.83,54.0393,2822,0
+JIG.US,D,20231013,000000,54.1,54.1,53.43,53.4785,5136,0
+JIG.US,D,20231016,000000,53.47,53.8292,53.47,53.8137,3569,0
+JIG.US,D,20231017,000000,53.4,54.05,53.4,53.7769,11468,0
+JIG.US,D,20231018,000000,53.26,53.26,52.7,52.71,7366,0
+JIG.US,D,20231019,000000,52.63,53.0199,52.4515,52.4515,58855,0
+JIG.US,D,20231020,000000,52.1089,52.13,51.95,51.955,12032,0
+JIG.US,D,20231023,000000,51.73,52.26,51.682,51.9068,90708,0
+JIG.US,D,20231024,000000,52.08,52.34,52.08,52.3377,22697,0
+JIG.US,D,20231025,000000,52.05,52.22,51.72,51.78,36910,0
+JIG.US,D,20231026,000000,51.5799,51.8262,51.3401,51.5494,8773,0
+JIG.US,D,20231027,000000,51.75,51.75,51.15,51.2236,16155,0
+JIG.US,D,20231030,000000,52.02,52.07,51.75,52.0132,15226,0
+JIG.US,D,20231031,000000,52.06,52.1552,51.87,52.1141,17648,0
+JIG.US,D,20231101,000000,52.21,52.6141,52.11,52.6141,5861,0
+JIG.US,D,20231102,000000,53.4744,53.6599,53.3899,53.6498,18679,0
+JIG.US,D,20231103,000000,54.1574,54.24,53.96,54.2045,5590,0
+JIG.US,D,20231106,000000,54.19,54.27,54.01,54.1123,7983,0
+JIG.US,D,20231107,000000,53.93,53.985,53.8232,53.9556,2963,0
+JIG.US,D,20231108,000000,54.1,54.1317,53.8804,54.0278,22645,0
+JIG.US,D,20231109,000000,54.25,54.36,53.68,53.7008,13232,0
+JIG.US,D,20231110,000000,53.59,54.1263,53.43,54.1263,7806,0
+JIG.US,D,20231113,000000,53.87,54.2,53.76,54.135,9090,0
+JIG.US,D,20231114,000000,54.99,55.45,54.98,55.3816,7747,0
+JIG.US,D,20231115,000000,55.74,55.8427,55.46,55.483,17509,0
+JIG.US,D,20231116,000000,55.59,55.6,55.5099,55.5754,2121,0
+JIG.US,D,20231117,000000,55.91,56.11,55.83,56.0797,2962,0
+JIG.US,D,20231120,000000,56.28,56.5236,56.2452,56.4646,5217,0
+JIG.US,D,20231121,000000,56.3105,56.35,56.241,56.2673,5857,0
+JIG.US,D,20231122,000000,56.5,56.5,56.24,56.4611,4271,0
+JIG.US,D,20231124,000000,56.66,56.7141,56.66,56.7141,478,0
+JIG.US,D,20231127,000000,56.5516,56.5723,56.49,56.5072,21014,0
+JIG.US,D,20231128,000000,56.34,56.535,56.34,56.38,18620,0
+JIG.US,D,20231129,000000,56.5869,56.6,56.4321,56.4928,5971,0
+JIG.US,D,20231130,000000,56.33,56.5131,56.33,56.5131,3369,0
+JIG.US,D,20231201,000000,56.35,56.9296,56.35,56.9296,2102,0
+JIG.US,D,20231204,000000,56.27,56.5297,56.26,56.5297,2641,0
+JIG.US,D,20231205,000000,56.2,56.4128,56.19,56.2401,5556,0
+JIG.US,D,20231206,000000,56.74,56.74,56.3917,56.3917,4745,0
+JIG.US,D,20231207,000000,56.45,56.6399,56.45,56.5805,4462,0
+JIG.US,D,20231208,000000,56.61,56.88,56.61,56.8442,9244,0
+JIG.US,D,20231211,000000,57.0294,57.19,57.0294,57.147,6264,0
+JIG.US,D,20231212,000000,57.1907,57.4173,57.1625,57.4173,4049,0
+JIG.US,D,20231213,000000,57.24,58.1495,57.14,58.14,3544,0
+JIG.US,D,20231214,000000,58.38,58.6,58.32,58.5135,43332,0
+JIG.US,D,20231215,000000,58.43,58.5173,58.2117,58.2117,2862,0
+JIG.US,D,20231218,000000,58.16,58.255,58.07,58.2525,8152,0
+JIG.US,D,20231219,000000,57.6,57.8111,57.6,57.7678,5970,0
+JIG.US,D,20231220,000000,57.6008,57.69,56.9081,56.9081,4734,0
+JIG.US,D,20231221,000000,57.63,57.85,57.46,57.85,6511,0
+JIG.US,D,20231222,000000,57.81,58,57.7,57.8302,23492,0
+JIG.US,D,20231226,000000,58.01,58.1301,57.99,58.1152,7118,0
+JIG.US,D,20231227,000000,58.28,58.58,58.1,58.3643,8552,0
+JIG.US,D,20231228,000000,58.52,58.6,58.3569,58.3569,8286,0
+JIG.US,D,20231229,000000,58.42,58.42,58.2601,58.3359,2105,0
+JIG.US,D,20240102,000000,57.62,57.62,57.4557,57.4557,1819,0
+JIG.US,D,20240103,000000,57.02,57.13,56.983,57.0425,4077,0
+JIG.US,D,20240104,000000,56.9017,57.18,56.9017,56.9767,7056,0
+JIG.US,D,20240105,000000,57.0675,57.0675,56.75,56.8187,3356,0
+JIG.US,D,20240108,000000,57.18,57.5492,57.18,57.5492,3426,0
+JIG.US,D,20240109,000000,57.13,57.13,57,57.065,4319,0
+JIG.US,D,20240110,000000,57.3728,57.4919,57.3701,57.4518,2036,0
+JIG.US,D,20240111,000000,57.4843,57.57,57.4262,57.5617,4173,0
+JIG.US,D,20240112,000000,58.1,58.1,57.8701,57.9456,1722,0
+JIG.US,D,20240116,000000,57.37,57.37,57.1001,57.1132,3299,0
+JIG.US,D,20240117,000000,56.28,56.71,56.2401,56.71,5458,0
+JIG.US,D,20240118,000000,57.11,57.5403,57.11,57.5403,1484,0
+JIG.US,D,20240119,000000,57.54,58.01,57.405,57.9848,6800,0
+JIG.US,D,20240122,000000,58.01,58.05,57.9401,57.9515,1614,0
+JIG.US,D,20240123,000000,57.7486,57.953,57.7486,57.953,6508,0
+JIG.US,D,20240124,000000,58.46,58.55,58.21,58.21,3039,0
+JIG.US,D,20240125,000000,58.43,58.55,58.2733,58.5309,73538,0
+JIG.US,D,20240126,000000,58.73,58.77,58.59,58.77,2874,0
+JIG.US,D,20240129,000000,58.4916,58.8918,58.4916,58.8918,5738,0
+JIG.US,D,20240130,000000,58.7122,58.8199,58.6608,58.7932,25735,0
+JIG.US,D,20240131,000000,58.9563,58.98,58.4706,58.4706,16800,0
+JIG.US,D,20240201,000000,58.6,59.056,58.4991,59.01,3344,0
+JIG.US,D,20240202,000000,58.72,58.8338,58.5803,58.8338,2062,0
+JIG.US,D,20240205,000000,58.78,58.87,58.77,58.8556,3845,0
+JIG.US,D,20240206,000000,58.81,59.115,58.81,59.115,2605,0
+JIG.US,D,20240207,000000,59.2421,59.64,59.2421,59.541,33356,0
+JIG.US,D,20240208,000000,59.52,59.7983,59.5061,59.6907,5698,0
+JIG.US,D,20240209,000000,59.95,60.2001,59.9,60.1791,27005,0
+JIG.US,D,20240212,000000,60.21,60.41,60.0994,60.1656,4013,0
+JIG.US,D,20240213,000000,59.2378,59.41,58.96,59.2,6887,0
+JIG.US,D,20240214,000000,59.63,59.949,59.62,59.949,4641,0
+JIG.US,D,20240215,000000,60.14,60.485,60.14,60.485,2714,0
+JIG.US,D,20240216,000000,60.5462,60.72,60.467,60.467,3185,0
+JIG.US,D,20240220,000000,60.98,60.98,60.52,60.6897,6481,0
+JIG.US,D,20240221,000000,60.68,60.828,60.6,60.828,4142,0
+JIG.US,D,20240222,000000,61.49,61.71,61.49,61.6636,2730,0
+JIG.US,D,20240223,000000,61.63,61.82,61.63,61.7333,2037,0
+JIG.US,D,20240226,000000,61.745,61.8,61.745,61.7617,8644,0
+JIG.US,D,20240227,000000,61.76,61.76,61.55,61.61,1880,0
+JIG.US,D,20240228,000000,61.2433,61.275,61.08,61.1492,7135,0
+JIG.US,D,20240229,000000,61.1682,61.35,61.1682,61.321,1974,0
+JIG.US,D,20240301,000000,61.42,62.055,61.42,62.0541,3422,0
+JIG.US,D,20240304,000000,62.13,62.285,62.13,62.2031,2912,0
+JIG.US,D,20240305,000000,61.94,61.965,61.6904,61.7692,2819,0
+JIG.US,D,20240306,000000,62.6,62.6,62.5743,62.5743,1886,0
+JIG.US,D,20240307,000000,62.92,63.4851,62.92,63.4851,1524,0
+JIG.US,D,20240308,000000,63.61,63.61,63,63.1059,3884,0
+JIG.US,D,20240311,000000,62.68,62.8164,62.6101,62.7403,3077,0
+JIG.US,D,20240312,000000,63.39,63.4378,63.3399,63.4378,1195,0
+JIG.US,D,20240313,000000,63.45,63.56,63.33,63.4238,5099,0
+JIG.US,D,20240314,000000,63.105,63.105,62.84,62.9499,2234,0
+JIG.US,D,20240315,000000,62.795,62.81,62.7043,62.7043,916,0
+JIG.US,D,20240318,000000,62.8,62.8,62.57,62.5862,35418,0
+JIG.US,D,20240319,000000,62.2601,62.64,62.26,62.5246,3647,0
+JIG.US,D,20240320,000000,62.65,63.27,62.6375,63.2328,6782,0
+JIG.US,D,20240321,000000,63.47,63.5,63.3047,63.3047,3451,0
+JIG.US,D,20240322,000000,63.0001,63.04,63,63.0158,1063,0
+JIG.US,D,20240325,000000,62.87,62.93,62.7914,62.7914,2939,0
+JIG.US,D,20240326,000000,63.118,63.118,62.9762,62.9762,1467,0
+JIG.US,D,20240327,000000,63.012,63.1598,63.012,63.1598,1972,0
+JIG.US,D,20240328,000000,62.9556,63,62.8909,62.9573,2803,0
+JIG.US,D,20240401,000000,62.78,63.12,62.78,63.049,7247,0
+JIG.US,D,20240402,000000,62.41,62.4734,62.31,62.4734,1728,0
+JIG.US,D,20240403,000000,62.5,62.7661,62.5,62.6749,2343,0
+JIG.US,D,20240404,000000,63.1282,63.1282,62.0545,62.0545,1799,0
+JIG.US,D,20240405,000000,62,62.3359,62,62.2132,6398,0
+JIG.US,D,20240408,000000,62.56,62.58,62.4681,62.4681,2948,0
+JIG.US,D,20240409,000000,62.64,62.64,62.16,62.4116,68143,0
+JIG.US,D,20240410,000000,61.7,61.86,61.67,61.7194,5566,0
+JIG.US,D,20240411,000000,61.455,62.17,61.455,62.1173,1899,0
+JIG.US,D,20240412,000000,61.62,61.62,60.89,60.9585,9762,0
+JIG.US,D,20240415,000000,61.78,61.78,60.7493,60.7493,13370,0
+JIG.US,D,20240416,000000,60.2685,60.57,60.2685,60.3361,2875,0
+JIG.US,D,20240417,000000,60.58,60.58,59.88,60.1904,8805,0
+JIG.US,D,20240418,000000,60.16,60.21,59.6716,59.789,13400,0
+JIG.US,D,20240419,000000,59.69,59.6954,59.3471,59.38,3705,0
+JIG.US,D,20240422,000000,59.698,60.295,59.6502,60.1248,3427,0
+JIG.US,D,20240423,000000,60.87,61.071,60.8571,61.0273,1962,0
+JIG.US,D,20240424,000000,61.32,61.32,60.754,60.9766,9517,0
+JIG.US,D,20240425,000000,59.89,60.75,59.885,60.6662,2796,0
+JIG.US,D,20240426,000000,60.96,61.2412,60.96,61.12,5601,0
+JIG.US,D,20240429,000000,61.07,61.22,61.07,61.1917,1344,0
+JIG.US,D,20240430,000000,61.04,61.14,60.5008,60.5008,3936,0
+JIG.US,D,20240501,000000,60.17,60.85,60.1,60.2399,14815,0
+JIG.US,D,20240502,000000,60.42,61.1413,60.42,61.0551,9456,0
+JIG.US,D,20240503,000000,61.77,61.8095,61.488,61.8095,2723,0
+JIG.US,D,20240506,000000,61.99,62.2,61.99,62.19,1713,0
+JIG.US,D,20240507,000000,62.22,62.2965,62.16,62.1822,4646,0
+JIG.US,D,20240508,000000,61.89,62.19,61.89,62.08,4536,0
+JIG.US,D,20240509,000000,61.9919,62.4,61.9919,62.35,3321,0
+JIG.US,D,20240510,000000,62.62,62.62,62.46,62.51,3607,0
+JIG.US,D,20240513,000000,62.78,62.785,62.53,62.54,2256,0
+JIG.US,D,20240514,000000,62.95,63.12,62.88,63.09,3725,0
+JIG.US,D,20240515,000000,63.46,63.931,63.46,63.931,8521,0
+JIG.US,D,20240516,000000,63.85,63.92,63.7337,63.7337,2973,0
+JIG.US,D,20240517,000000,63.62,63.8051,63.62,63.8042,1118,0
+JIG.US,D,20240520,000000,63.76,63.97,63.76,63.8452,4122,0
+JIG.US,D,20240521,000000,63.58,63.58,63.495,63.5348,2421,0
+JIG.US,D,20240522,000000,63.48,63.48,63.23,63.2731,2250,0
+JIG.US,D,20240523,000000,63.6,63.67,63.13,63.1447,2534,0
+JIG.US,D,20240524,000000,63.68,63.77,63.65,63.691,2875,0
+JIG.US,D,20240528,000000,63.92,63.92,63.3,63.4812,4400,0
+JIG.US,D,20240529,000000,62.58,62.5899,62.4354,62.4354,2279,0
+JIG.US,D,20240530,000000,62.66,62.943,62.64,62.8234,5796,0
+JIG.US,D,20240531,000000,62.96,63.0189,62.47,63.0189,39572,0
+JIG.US,D,20240603,000000,63.52,63.52,63.04,63.2883,5898,0
+JIG.US,D,20240604,000000,63.55,63.55,63.24,63.4757,4893,0
+JIG.US,D,20240605,000000,64,64.2599,63.72,64.2304,6983,0
+JIG.US,D,20240606,000000,64.17,64.544,64.17,64.5013,4272,0
+JIG.US,D,20240607,000000,64.01,64.11,63.7743,63.7743,4282,0
+JIG.US,D,20240610,000000,63.83,64.08,63.83,64.0215,2808,0
+JIG.US,D,20240611,000000,63.51,63.5326,63.417,63.5326,2180,0
+JIG.US,D,20240612,000000,64.655,65.19,64.57,64.7136,93106,0
+JIG.US,D,20240613,000000,64.28,64.41,63.9412,64.1168,7428,0
+JIG.US,D,20240614,000000,63.47,63.73,63.1618,63.72,31469,0
+JIG.US,D,20240617,000000,63.5217,64.14,63.5217,63.9992,11905,0
+JIG.US,D,20240618,000000,64,64.45,64,64.3,23493,0
+JIG.US,D,20240620,000000,64.61,64.61,64.1,64.3875,8233,0
+JIG.US,D,20240621,000000,63.9505,64.201,63.94,64.1333,4066,0
+JIG.US,D,20240624,000000,64.642,64.642,64.082,64.152,7241,0
+JIG.US,D,20240625,000000,64.04,64.4425,64.04,64.4357,5621,0
+JIG.US,D,20240626,000000,64.05,64.14,64.02,64.05,4584,0
+JIG.US,D,20240627,000000,64.12,64.329,64.081,64.1098,7032,0
+JIG.US,D,20240628,000000,64.18,64.475,64.025,64.15,13955,0
+JIG.US,D,20240701,000000,64.27,64.27,63.83,64.01,18219,0
+JIG.US,D,20240702,000000,63.93,64.3658,63.93,64.3658,2419,0
+JIG.US,D,20240703,000000,64.58,65.06,64.58,65.0382,2128,0
+JIG.US,D,20240705,000000,65.45,65.55,65.11,65.4697,13044,0
+JIG.US,D,20240708,000000,65.68,65.781,65.41,65.4509,6060,0
+JIG.US,D,20240709,000000,65.48,65.48,65.365,65.4214,3461,0
+JIG.US,D,20240710,000000,65.9,66.4675,65.9,66.4675,1743,0
+JIG.US,D,20240711,000000,66.73,66.73,66.35,66.4401,5603,0
+JIG.US,D,20240712,000000,67.24,67.3686,67.0897,67.0897,4638,0
+JIG.US,D,20240715,000000,66.91,66.91,66.4625,66.4798,3400,0
+JIG.US,D,20240716,000000,66.58,66.92,66.57,66.85,3863,0
+JIG.US,D,20240717,000000,66.03,66.03,65.594,65.5953,7796,0
+JIG.US,D,20240718,000000,65.59,65.59,64.604,64.6931,6933,0
+JIG.US,D,20240719,000000,64.61,64.61,64.396,64.396,1954,0
+JIG.US,D,20240722,000000,64.52,64.83,64.44,64.779,5539,0
+JIG.US,D,20240723,000000,64.582,64.582,64.33,64.3994,5705,0
+JIG.US,D,20240724,000000,63.96,63.96,63.26,63.2914,4770,0
+JIG.US,D,20240725,000000,62.59,63.03,62.59,62.5918,5109,0
+JIG.US,D,20240726,000000,63.21,63.39,63.09,63.3455,3059,0
+JIG.US,D,20240729,000000,63.25,63.26,63.06,63.1427,3827,0
+JIG.US,D,20240730,000000,63.39,63.429,63.04,63.16,5652,0
+JIG.US,D,20240731,000000,64.44,66.37,63.19,64.4887,9779,0
+JIG.US,D,20240801,000000,64.02,64.1965,62.86,63.0138,5029,0
+JIG.US,D,20240802,000000,61.39,61.5274,61.32,61.5274,2517,0
+JIG.US,D,20240805,000000,58.99,60.91,58.99,60.6781,5793,0
+JIG.US,D,20240806,000000,60.61,61.52,60.47,61.1993,15760,0
+JIG.US,D,20240807,000000,62.26,62.26,61.218,61.218,5850,0
+JIG.US,D,20240808,000000,61.83,62.6299,61.83,62.5776,5462,0
+JIG.US,D,20240809,000000,62.56,62.9117,62.56,62.9117,6426,0
+JIG.US,D,20240812,000000,63,63.2691,62.91,62.92,5839,0
+JIG.US,D,20240813,000000,63.47,64.21,63.25,64.2095,7744,0
+JIG.US,D,20240814,000000,64.1369,64.195,63.94,64.18,5300,0
+JIG.US,D,20240815,000000,64.42,64.96,64.42,64.9163,8021,0
+JIG.US,D,20240816,000000,64.98,65.39,64.98,65.3603,3838,0
+JIG.US,D,20240819,000000,65.47,65.9194,65.47,65.8663,2790,0
+JIG.US,D,20240820,000000,65.76,65.832,65.53,65.6573,3457,0
+JIG.US,D,20240821,000000,65.64,66.22,65.64,66.1565,6362,0
+JIG.US,D,20240822,000000,66.3,66.3,65.49,65.4937,5357,0
+JIG.US,D,20240823,000000,66.5663,66.6329,66.25,66.6329,5376,0
+JIG.US,D,20240826,000000,66.28,66.28,66,66.0479,8966,0
+JIG.US,D,20240827,000000,66.24,66.3591,66.22,66.3054,1950,0
+JIG.US,D,20240828,000000,66.29,66.39,65.84,66.0735,6080,0
+JIG.US,D,20240829,000000,66.35,66.7,66.2,66.2092,4142,0
+JIG.US,D,20240830,000000,66.54,66.54,66.0965,66.538,2196,0
+JIG.US,D,20240903,000000,65.8,65.8,65.202,65.2142,2537,0
+JIG.US,D,20240904,000000,64.53,64.94,64.53,64.7701,2347,0
+JIG.US,D,20240905,000000,64.45,64.819,64.45,64.6096,4384,0
+JIG.US,D,20240906,000000,63.858,63.858,63.245,63.2737,4583,0
+JIG.US,D,20240909,000000,64.07,64.3,64.0301,64.1585,3260,0
+JIG.US,D,20240910,000000,64.06,64.06,63.47,63.9703,4018,0
+JIG.US,D,20240911,000000,64.27,64.8288,63.86,64.8288,4952,0
+JIG.US,D,20240912,000000,64.91,65.4552,64.87,65.4552,2903,0
+JIG.US,D,20240913,000000,65.5,65.765,65.5,65.73,3285,0
+JIG.US,D,20240916,000000,65.72,65.9276,65.66,65.9276,3866,0
+JIG.US,D,20240917,000000,65.85,65.85,65.48,65.5687,2519,0
+JIG.US,D,20240918,000000,65.404,65.7563,65.26,65.3119,4456,0
+JIG.US,D,20240919,000000,66.57,67.12,66.48,66.9014,4567,0
+JIG.US,D,20240920,000000,66.2525,66.38,66.09,66.18,7148,0
+JIG.US,D,20240923,000000,66.56,66.74,66.5,66.5932,17458,0
+JIG.US,D,20240924,000000,67.02,67.49,67.02,67.4399,6699,0
+JIG.US,D,20240925,000000,67.39,67.39,66.96,66.96,10984,0
+JIG.US,D,20240926,000000,68.79,68.82,68.1601,68.7554,13153,0
+JIG.US,D,20240927,000000,68.409,68.62,67.93,67.9773,22631,0
+JIG.US,D,20240930,000000,67.71,69.61,67.07,67.4245,93523,0
+JIG.US,D,20241001,000000,67.42,67.42,66.5903,67.0011,13659,0
+JIG.US,D,20241002,000000,66.61,67.269,66.61,67.2365,6036,0
+JIG.US,D,20241003,000000,66.51,66.69,66.45,66.644,2387,0
+JIG.US,D,20241004,000000,66.77,67.1293,66.636,67.0979,2581,0
+JIG.US,D,20241007,000000,66.32,67.1786,66.04,66.8986,18020,0
+JIG.US,D,20241008,000000,66.76,66.88,66.7222,66.8701,3105,0
+JIG.US,D,20241009,000000,66.45,66.98,66.45,66.9394,7877,0
+JIG.US,D,20241010,000000,66.42,66.77,66.4199,66.745,3024,0
+JIG.US,D,20241011,000000,66.45,67.3463,66.45,67.2568,2151,0
+JIG.US,D,20241014,000000,67.465,67.5453,67.465,67.5453,852,0
+JIG.US,D,20241015,000000,66.3,66.3,66.04,66.0843,2908,0
+JIG.US,D,20241016,000000,66.31,66.38,66.23,66.2318,4422,0
+JIG.US,D,20241017,000000,66.78,66.96,66.66,66.7535,5998,0
+JIG.US,D,20241018,000000,67.0602,67.15,67.04,67.0895,3041,0
+JIG.US,D,20241021,000000,66.76,66.76,66.42,66.5157,3042,0
+JIG.US,D,20241022,000000,66.14,66.1972,66.09,66.1972,2358,0
+JIG.US,D,20241023,000000,65.47,65.61,65.22,65.3753,3847,0
+JIG.US,D,20241024,000000,65.8,65.8,65.55077,65.6534,2985,0
+JIG.US,D,20241025,000000,65.82,65.92,65.575,65.5897,7167,0
+JIG.US,D,20241028,000000,65.97,69.33,65.73,65.8804,23440,0
+JIG.US,D,20241029,000000,65.63,65.7699,65.63,65.6532,3881,0
+JIG.US,D,20241030,000000,65.07,65.49,65.07,65.3575,5199,0
+JIG.US,D,20241031,000000,64.51,64.73,64.3,64.6773,5894,0
+JIG.US,D,20241101,000000,65.01,65.16,64.96,64.9925,1342,0
+JIG.US,D,20241104,000000,65.305,65.4208,64.8737,64.8875,5030,0
+JIG.US,D,20241105,000000,65.36,65.9,65.36,65.8536,1974,0
+JIG.US,D,20241106,000000,65.36,65.5101,65.13,65.5101,4004,0
+JIG.US,D,20241107,000000,66.24,66.45,66.1641,66.418,4201,0
+JIG.US,D,20241108,000000,66.04,66.04,65.69,65.8812,8443,0
+JIG.US,D,20241111,000000,65.87,66.0799,65.8481,65.8554,14895,0
+JIG.US,D,20241112,000000,65.08,65.08,64.32,64.6317,5708,0
+JIG.US,D,20241113,000000,64.22,64.31,63.963,64.1101,6964,0
+JIG.US,D,20241114,000000,64.54,64.6262,64.2358,64.2358,5189,0
+JIG.US,D,20241115,000000,63.82,63.87,63.44,63.5947,8119,0
+JIG.US,D,20241118,000000,63.3355,63.9186,63.3355,63.8089,5761,0
+JIG.US,D,20241119,000000,63.615,63.9,63.53,63.795,9487,0
+JIG.US,D,20241120,000000,63.5,63.84,63.4938,63.7827,9266,0
+JIG.US,D,20241121,000000,63.63,64.09,63.62,64.0322,10639,0
+JIG.US,D,20241122,000000,64.19,64.39,64.07,64.36,6877,0
+JIG.US,D,20241125,000000,64.79,64.79,64.505,64.6827,3529,0
+JIG.US,D,20241126,000000,64.4,64.48,64.1661,64.3276,21940,0
+JIG.US,D,20241127,000000,64.62,64.62,64.36,64.521,10513,0
+JIG.US,D,20241129,000000,64.52,65.2088,64.52,65.2088,1166,0
+JIG.US,D,20241202,000000,65.5969,65.95,65.42,65.8582,61836,0
+JIG.US,D,20241203,000000,66.31,66.4,66.021102,66.2186,5926,0
+JIG.US,D,20241204,000000,66.415,66.73,66.415,66.6012,4671,0
+JIG.US,D,20241205,000000,66.75,66.8687,66.7321,66.7321,2508,0
+JIG.US,D,20241206,000000,66.8274,66.89,66.57,66.7254,4249,0
+JIG.US,D,20241209,000000,67.17,67.3475,66.6158,66.6158,26336,0
+JIG.US,D,20241210,000000,66.1089,66.1089,65.8013,65.8013,6595,0
+JIG.US,D,20241211,000000,66.16,66.37,66.1,66.3546,11102,0
+JIG.US,D,20241212,000000,66.25,66.4,65.89,65.8916,10151,0
+JIG.US,D,20241213,000000,65.9301,66.07,65.78,66.0232,22051,0
+JIG.US,D,20241216,000000,65.96,66.2,65.94,65.9519,13565,0
+JIG.US,D,20241217,000000,65.85,66.01,65.73,65.88,6746,0
+JIG.US,D,20241218,000000,65.9,65.9592,64.2134,64.2134,8943,0
+JIG.US,D,20241219,000000,64.3517,64.56,64.02,64.0873,11637,0
+JIG.US,D,20241220,000000,63.45,64.31,63.32,63.8978,6911,0
+JIG.US,D,20241223,000000,63.99,64.35,63.83,64.35,12660,0
+JIG.US,D,20241224,000000,63.1652,63.41,63.13,63.41,6715,0
+JIG.US,D,20241226,000000,63.37,63.53,63.22,63.477,18201,0
+JIG.US,D,20241227,000000,63.404,63.42,63.11,63.289,22430,0
+JIG.US,D,20241230,000000,62.75,62.85,62.51,62.68,27775,0
+JIG.US,D,20241231,000000,62.875,62.875,62.35,62.4478,15006,0
+JIG.US,D,20250102,000000,62.71,62.95,62.38,62.5598,30581,0
+JIG.US,D,20250103,000000,62.77,62.79,62.54,62.7869,31293,0
+JIG.US,D,20250106,000000,63.48,63.72,63.308,63.308,13051,0
+JIG.US,D,20250107,000000,63.86,63.86,63.15,63.1811,32784,0
+JIG.US,D,20250108,000000,62.82,63.0306,62.71,63.002,4125,0
+JIG.US,D,20250110,000000,62.43,62.44,61.86,61.9863,27592,0
+JIG.US,D,20250113,000000,61.05,61.4204,61.05,61.4204,26480,0
+JIG.US,D,20250114,000000,61.78,61.78,61.42,61.63,8268,0
+JIG.US,D,20250115,000000,62.225,62.349,62.04,62.2245,9040,0
+JIG.US,D,20250116,000000,62.7994,62.9926,62.7582,62.8277,8933,0
+JIG.US,D,20250117,000000,63.149,63.36,63.12,63.1669,7348,0
+JIG.US,D,20250121,000000,63.8,64.2909,63.8,64.2909,6867,0
+JIG.US,D,20250122,000000,64.6095,64.775,64.57,64.585,7546,0
+JIG.US,D,20250123,000000,64.7298,65,64.6,64.9994,4857,0
+JIG.US,D,20250124,000000,65.164026,65.41,65.16,65.1808,14005,0
+JIG.US,D,20250127,000000,64.24,64.28,63.93,64.06,75990,0
+JIG.US,D,20250128,000000,63.94,64.1629,63.69,64.1629,45908,0
+JIG.US,D,20250129,000000,64.42,64.46,64.091,64.2621,4594,0
+JIG.US,D,20250130,000000,65.02,65.4495,64.83,65.1824,6495,0
+JIG.US,D,20250131,000000,65.0699,65.2,64.57,64.6538,14257,0
+JIG.US,D,20250203,000000,63.46,64.2401,63.37,63.8664,8742,0
+JIG.US,D,20250204,000000,64.45,64.76,64.375,64.73,11499,0
+JIG.US,D,20250205,000000,64.86,65.26,64.86,65.2234,14863,0
+JIG.US,D,20250206,000000,65.17,65.37,65.16,65.3253,18098,0
+JIG.US,D,20250207,000000,65.23,65.44,64.76,64.7679,10626,0
+JIG.US,D,20250210,000000,65.04,65.2,65.04,65.1359,7499,0
+JIG.US,D,20250211,000000,65.04,65.3446,64.89,65.2811,13008,0
+JIG.US,D,20250212,000000,65.1869,65.6,64.89,65.55,4308,0
+JIG.US,D,20250213,000000,65.76,66.1865,65.67,66.1865,25356,0
+JIG.US,D,20250214,000000,66.77,66.77,66.4105,66.5115,8363,0
+JIG.US,D,20250218,000000,67.04,67.04,66.7554,66.95,24596,0
+JIG.US,D,20250219,000000,66.419,66.45,66.25,66.39,6204,0
+JIG.US,D,20250220,000000,66.54,66.6699,66.36,66.64,10854,0
+JIG.US,D,20250221,000000,66.7,66.73,65.92,66.0247,8857,0
+JIG.US,D,20250224,000000,65.44,65.64,65.425,65.43,4534,0
+JIG.US,D,20250225,000000,65.49,65.65,65.17,65.4178,12406,0
+JIG.US,D,20250226,000000,65.81,66.2095,65.695,65.84,8371,0
+JIG.US,D,20250227,000000,65.64,65.64,64.624,64.66,95750,0
+JIG.US,D,20250228,000000,64.19,64.58,64.08,64.58,14880,0
+JIG.US,D,20250303,000000,65.45,65.79,64.45,64.79,32795,0
+JIG.US,D,20250304,000000,64.47,65.5951,63.87,64.9711,16830,0
+JIG.US,D,20250305,000000,65.69,66.4887,65.662,66.478,44280,0
+JIG.US,D,20250306,000000,65.73,66.12,65.29,65.2904,79805,0
+JIG.US,D,20250307,000000,65.2081,65.657,64.76,65.657,99992,0
+JIG.US,D,20250310,000000,64.23,64.23,63.34,63.68,13996,0
+JIG.US,D,20250311,000000,63.77,64.06,63.19,63.8,55513,0
+JIG.US,D,20250312,000000,64.605,64.7196,64.1484,64.5586,9677,0
+JIG.US,D,20250313,000000,64.15,64.279,63.93,63.9851,9703,0
+JIG.US,D,20250314,000000,64.98,65.36,64.91,65.3575,5138,0
+JIG.US,D,20250317,000000,65.6521,66.18,65.34,66.0999,10534,0
+JIG.US,D,20250318,000000,65.71,65.7145,65.2395,65.5297,5163,0
+JIG.US,D,20250319,000000,65.68,66.14,65.5547,66.0008,9837,0
+JIG.US,D,20250320,000000,65.34,65.4199,64.95,65.3,5707,0
+JIG.US,D,20250321,000000,64.87,65.118,64.78,65.0057,5035,0
+JIG.US,D,20250324,000000,65.04,65.14,64.83,65.07,7226,0
+JIG.US,D,20250325,000000,65.379,66.32,65.1,65.1861,6698,0
+JIG.US,D,20250326,000000,65.19,65.19,64.265,64.3984,6869,0
+JIG.US,D,20250327,000000,64.38,65.2,64.38,64.65,6829,0
+JIG.US,D,20250328,000000,64.0932,64.16,63.62,63.789,8491,0
+JIG.US,D,20250331,000000,62.93,63.49,62.765,63.4079,7257,0
+JIG.US,D,20250401,000000,63.25,63.46,62.98,63.38,33184,0
+JIG.US,D,20250402,000000,63.44,63.945,63.17,63.8968,16382,0
+JIG.US,D,20250403,000000,62.9623,62.9623,62.2658,62.27,8947,0
+JIG.US,D,20250404,000000,59.68,59.95,58.37,58.4881,10875,0
+JIG.US,D,20250407,000000,56.075,57.62,55.8401,56.78,102628,0
+JIG.US,D,20250408,000000,58.85,58.99,56.1166,56.86,66483,0
+JIG.US,D,20250409,000000,56.93,65.23,53.65,61.5802,37888,0
+JIG.US,D,20250410,000000,60.29,60.5969,58.8745,60.2289,21921,0
+JIG.US,D,20250411,000000,60.2691,61.59,60.1,61.52,18921,0
+JIG.US,D,20250414,000000,61.725,62.2,61.6235,61.8511,9626,0
+JIG.US,D,20250415,000000,62.42,62.7399,62.42,62.63,7628,0
+JIG.US,D,20250416,000000,62.05,62.52,61.6799,61.8478,7646,0
+JIG.US,D,20250417,000000,62.6,65.21,62.53,62.5329,6911,0
+JIG.US,D,20250421,000000,62.58,62.84,61.669278,62.017,6053,0
+JIG.US,D,20250422,000000,62.8,63.6112,62.8,63.3396,10860,0
+JIG.US,D,20250423,000000,63.96,64.41,61.51,63.7324,7971,0
+JIG.US,D,20250424,000000,64.62,64.62,63.85,64.5635,7029,0
+JIG.US,D,20250425,000000,64.4899,64.83,64.43,64.7933,4639,0
+JIG.US,D,20250428,000000,64.87,65.0048,64.49,65.0048,9974,0
+JIG.US,D,20250429,000000,64.71,65.17,64.71,65.0639,50562,0
+JIG.US,D,20250430,000000,64.37,65.1484,64.37,65.04,21718,0
+JIG.US,D,20250501,000000,65.35,65.52,65.1211,65.2549,7334,0
+JIG.US,D,20250502,000000,66.2701,66.73,66.2701,66.6428,5039,0
+JIG.US,D,20250505,000000,66.6195,66.87,66.61,66.7393,5807,0
+JIG.US,D,20250506,000000,66.52,66.7,66.35,66.6466,16975,0
+JIG.US,D,20250507,000000,66.22,66.34,66.04,66.1851,6459,0
+JIG.US,D,20250508,000000,66.315,66.58,66.11,66.1782,6531,0
+JIG.US,D,20250509,000000,66.39,66.63,66.1999,66.1999,2352,0
+JIG.US,D,20250512,000000,66.88,67.04,66.57,67.0303,5905,0
+JIG.US,D,20250513,000000,67.193,67.59,67.1117,67.5017,11009,0
+JIG.US,D,20250514,000000,67.952,68,67.52,67.6137,9713,0
+JIG.US,D,20250515,000000,66.4947,68,66.4947,67.92,4666,0
+JIG.US,D,20250516,000000,68.05,68.34,67.965,68.06,7973,0
+JIG.US,D,20250519,000000,68.255,68.69,68.11,68.6765,3412,0
+JIG.US,D,20250520,000000,68.855,69.0399,68.74,68.93,12068,0
+JIG.US,D,20250521,000000,69.11139,69.32,68.68,68.75,5986,0
+JIG.US,D,20250522,000000,68.6071,68.9899,68.51,68.8046,5644,0
+JIG.US,D,20250523,000000,68.4374,69.02,68.3,68.91,5901,0
+JIG.US,D,20250527,000000,69.79,69.86,69.6679,69.6679,6017,0
+JIG.US,D,20250528,000000,69.3399,69.3399,68.9,69.1601,4012,0
+JIG.US,D,20250529,000000,69.62,69.63,69.155,69.2231,6824,0
+JIG.US,D,20250530,000000,69,69.06,68.6008,68.9661,6613,0
+JIG.US,D,20250602,000000,69.03,69.685,69.03,69.5989,6391,0
+JIG.US,D,20250603,000000,69.37,69.49,69.2,69.3727,6452,0
+JIG.US,D,20250604,000000,69.79,70.17,69.76,69.9745,7834,0
+JIG.US,D,20250605,000000,70.22,70.27,69.78,69.8277,10546,0
+JIG.US,D,20250606,000000,70.125,70.33,70.06,70.1912,8103,0
+JIG.US,D,20250609,000000,70.195,70.5,70.0514,70.3005,5240,0
+JIG.US,D,20250610,000000,70.66,70.67,70.11,70.5112,9044,0
+JIG.US,D,20250611,000000,70.55,70.74,70.3001,70.3001,15325,0
+JIG.US,D,20250612,000000,70.65,70.91,70.54,70.88,222517,0
+JIG.US,D,20250613,000000,69.695,70.1483,69.695,69.7347,4185,0
+JIG.US,D,20250616,000000,70.19,70.8999,70.13,70.6357,82982,0
+JIG.US,D,20250617,000000,69.9507,70.47,69.4936,69.4999,8770,0
+JIG.US,D,20250618,000000,69.6,69.816,69.395,69.565,8925,0
+JIG.US,D,20250620,000000,69.0934,71.65,68.73,68.8075,6495,0
+JIG.US,D,20250623,000000,68.5099,69.33,68.5099,68.99,51117,0
+JIG.US,D,20250624,000000,69.9456,70.3581,69.9456,70.3053,8374,0
+JIG.US,D,20250625,000000,70.19,70.21,69.87,70.1264,3811,0
+JIG.US,D,20250626,000000,70.6375,70.8727,70.47,70.66,6008,0
+JIG.US,D,20250627,000000,71.30925,71.5974,71.23,71.3052,5887,0
+JIG.US,D,20250630,000000,71.1242,71.51,71.1242,71.51,5468,0
+JIG.US,D,20250701,000000,71.2152,71.24,70.98,71.08,4022,0
+JIG.US,D,20250702,000000,70.4495,70.91,70.4495,70.8562,3939,0
+JIG.US,D,20250703,000000,71.02,71.15,70.9758,71.0289,3393,0
+JIG.US,D,20250707,000000,70.755,70.9,70.37,70.6198,14269,0
+JIG.US,D,20250708,000000,70.81,70.9,70.6401,70.765,8097,0
+JIG.US,D,20250709,000000,71.0351,71.45,70.9761,71.3228,8012,0
+JIG.US,D,20250710,000000,71.05,71.4399,71.05,71.3144,4962,0
+JIG.US,D,20250711,000000,70.5911,70.88,70.5911,70.62,8552,0
+JIG.US,D,20250714,000000,70.53,70.9524,70.41,70.7158,9180,0
+JIG.US,D,20250715,000000,71.08,71.21,70.68,70.71,7238,0
+JIG.US,D,20250716,000000,70.5269,71.08,70.51,71.05,4975,0
+JIG.US,D,20250717,000000,71.89,71.9,71.15,71.5789,4616,0
+JIG.US,D,20250718,000000,71.81,71.95,71.1,71.1496,5478,0
+JIG.US,D,20250721,000000,71.47,71.86,71.4508,71.56,8578,0
+JIG.US,D,20250722,000000,71.59,71.76,71.23,71.74,13212,0
+JIG.US,D,20250723,000000,72.5,72.83,72,72.7,4948,0
+JIG.US,D,20250724,000000,72.7,72.74,72.36,72.42,6381,0
+JIG.US,D,20250725,000000,72.16,72.26,71.94,72.21,3245,0
+JIG.US,D,20250728,000000,71.89,71.9,71.18,71.2176,5009,0
+JIG.US,D,20250729,000000,71.59,71.62,71.065,71.132,6041,0
+JIG.US,D,20250730,000000,70.98,71.14,70.5805,70.5805,7713,0
+JIG.US,D,20250731,000000,70.61,70.81,69.89,69.92,22169,0
+JIG.US,D,20250801,000000,69.395,69.88,69.26,69.55,4797,0
+JIG.US,D,20250804,000000,74.5,74.5,70.13,70.4002,5581,0
+JIG.US,D,20250805,000000,70.72,70.72,70.12,70.25,13302,0
+JIG.US,D,20250806,000000,70.27,70.89,70.27,70.7665,12411,0
+JIG.US,D,20250807,000000,71.76,71.76,71.11,71.44,14343,0
+JIG.US,D,20250808,000000,71.46,71.57,71.3134,71.4185,6041,0
+JIG.US,D,20250811,000000,71.355,71.37,71.18,71.21,6778,0
+JIG.US,D,20250812,000000,71.63,71.88,71.21,71.88,10951,0
+JIG.US,D,20250813,000000,72.21,72.6999,72.21,72.62,8175,0
+JIG.US,D,20250814,000000,72,72.688,71.65,72.25,12281,0
+JIG.US,D,20250815,000000,72.25,72.35,72.15,72.2717,6149,0
+JIG.US,D,20250818,000000,72.34,72.54,72.34,72.4971,5862,0
+JIG.US,D,20250819,000000,72.2892,72.79,72.0001,72.12,10368,0
+JIG.US,D,20250820,000000,72.0199,72.21,71.77,71.96,5584,0
+JIG.US,D,20250821,000000,71.6011,71.76,71.48,71.5837,12627,0
+JIG.US,D,20250822,000000,71.93,72.8189,71.77,72.6917,5175,0
+JIG.US,D,20250825,000000,72.52,72.59,72.0741,72.0741,4575,0
+JIG.US,D,20250826,000000,72,72.22,71.91,72.22,7644,0
+JIG.US,D,20250827,000000,71.99,72.055,71.63,72.055,8454,0
+JIG.US,D,20250828,000000,72.19,72.69,72.13,72.4,9804,0
+JIG.US,D,20250829,000000,72.15,72.27,71.7215,71.885,4480,0
+JIG.US,D,20250902,000000,70.825,72.09,70.7685,71.0677,5325,0
+JIG.US,D,20250903,000000,71.29,71.43,71.0894,71.3648,5047,0
+JIG.US,D,20250904,000000,73.43,73.57,71.5,71.95,7348,0
+JIG.US,D,20250905,000000,72.53,73.59,72.075,72.365,5251,0
+JIG.US,D,20250908,000000,72.6864,73.06,72.68,73.04,6156,0
+JIG.US,D,20250909,000000,72.8715,73.28,72.8715,73.065,9210,0
+JIG.US,D,20250910,000000,73.3551,73.45,73.1252,73.1252,5276,0
+JIG.US,D,20250911,000000,73.8159,74.24,73.78,74.1765,12775,0
+JIG.US,D,20250912,000000,74.03,74.22,73.921,74.1213,10706,0
+JIG.US,D,20250915,000000,74.2865,74.7,74.2865,74.7,5668,0
+JIG.US,D,20250916,000000,74.8,74.91,74.39,74.7,130734,0
+JIG.US,D,20250917,000000,74.77,75.06,74.4,74.5903,9118,0
+JIG.US,D,20250918,000000,74.57,74.919,74.489,74.7811,7610,0
+JIG.US,D,20250919,000000,74.585,74.9,74.387,74.6128,11555,0
+JIG.US,D,20250922,000000,74.6392,75.13,74.585,75.11,4819,0
+JIG.US,D,20250923,000000,75.22,75.39,74.75,74.9,24481,0
+JIG.US,D,20250924,000000,74.68,74.88,74.4524,74.55,8250,0
+JIG.US,D,20250925,000000,74.19,74.2122,73.739,74.1787,1602175,0
+JIG.US,D,20250926,000000,74.235,74.345,74.01,74.345,165294,0
+JIG.US,D,20250929,000000,74.87,75.02,74.7346,74.7848,12023,0
+JIG.US,D,20250930,000000,75.05,75.365,74.9501,75.3422,25498,0
+JIG.US,D,20251001,000000,75.64,75.8099,75.5707,75.7351,10149,0
+JIG.US,D,20251002,000000,76.04,76.27,75.82,76.131,16693,0
+JIG.US,D,20251003,000000,76.87,77.0087,76.7101,76.835,16913,0
+JIG.US,D,20251006,000000,77.28,77.4,77.145,77.16,40331,0
+JIG.US,D,20251007,000000,77.03,77.05,76.26,76.46,80331,0
+JIG.US,D,20251008,000000,76.7388,76.97,76.661,76.88,82764,0
+JIG.US,D,20251009,000000,76.7,77.13,75.8887,76.09,54820,0
+JIG.US,D,20251010,000000,75.89,75.91,73.9613,74.0015,14294,0
+JIG.US,D,20251013,000000,75.07,75.34,74.85,75.1519,11653,0
+JIG.US,D,20251014,000000,74.14,75.33,74.14,74.922,11211,0
+JIG.US,D,20251015,000000,75.689,76.01,75.28,75.4654,15934,0
+JIG.US,D,20251016,000000,75.855,76.09,75.4415,75.6357,8765,0
+JIG.US,D,20251017,000000,75.322,75.6381,75.2202,75.5601,13299,0
+JIG.US,D,20251020,000000,76.205,76.62,76.19,76.4601,13458,0
+JIG.US,D,20251021,000000,76.01,76.239,75.945,76.02,7450,0
+JIG.US,D,20251022,000000,75.93,75.93,75.2309,75.5803,7255,0
+JIG.US,D,20251023,000000,76.09,76.26,75.92,76.0876,13380,0
+JIG.US,D,20251024,000000,76.54,76.8,76.4571,76.645,7313,0
+JIG.US,D,20251027,000000,77.4344,77.58,77.385,77.58,10238,0
+JIG.US,D,20251028,000000,77.25,77.5,77.24,77.3938,14453,0
+JIG.US,D,20251029,000000,77.565,77.7799,77.1126,77.3895,21646,0
+JIG.US,D,20251030,000000,77,77.17,76.76,76.8225,14561,0
+JIG.US,D,20251031,000000,76.46,76.84,76.25,76.565,18225,0
+JIG.US,D,20251103,000000,76.83,77.11,76.82,77.04,10598,0
+JIG.US,D,20251104,000000,75.71,76.219,75.608,75.608,17466,0
+JIG.US,D,20251105,000000,75.665,76.21,75.665,76.05,14971,0
+JIG.US,D,20251106,000000,75.63,75.92,75.0205,75.1654,12776,0
+JIG.US,D,20251107,000000,74.43,75.04,74.13,75.04,112386,0
+JIG.US,D,20251110,000000,75.85,76.15,75.6498,76.13,16636,0
+JIG.US,D,20251111,000000,76.0585,76.31,76.0182,76.1758,14113,0
+JIG.US,D,20251112,000000,76.34,76.47,76.151,76.35,13995,0
+JIG.US,D,20251113,000000,75.9251,76.05,74.892,75.01,12071,0
+JIG.US,D,20251114,000000,74.67,75.14,74.25,74.8237,11178,0
+JIG.US,D,20251117,000000,74.73,74.74,73.8405,74.0196,27999,0
+JIG.US,D,20251118,000000,73.08,73.42,72.7777,73.24,20441,0
+JIG.US,D,20251119,000000,72.9,73.3148,72.545,73.0061,15384,0
+JIG.US,D,20251120,000000,73.77,74.11,71.8556,71.8556,11781,0
+JIG.US,D,20251121,000000,71.82,72.49,71.46,72.1934,36134,0
+JIG.US,D,20251124,000000,72.33,72.86,72.33,72.86,16578,0
+JIG.US,D,20251125,000000,72.86,73.3391,72.39,73.3172,31871,0
+JIG.US,D,20251126,000000,73.7451,74.1298,73.71,74.05,10873,0
+JIG.US,D,20251128,000000,73.9475,74.2586,73.9475,74.2041,9605,0
+JIG.US,D,20251201,000000,73.99,73.99,73.6267,73.6267,10099,0
+JIG.US,D,20251202,000000,73.94,74,73.6334,73.86,15833,0
+JIG.US,D,20251203,000000,74.15,74.64,74.018,74.62,19133,0
+JIG.US,D,20251204,000000,74.82,75.17,74.63,74.76,22882,0
+JIG.US,D,20251205,000000,75.17,75.35,74.7675,74.82,19216,0
+JIG.US,D,20251208,000000,75,75.13,74.5828,74.83,15161,0
+JIG.US,D,20251209,000000,74.65,74.719,74.4411,74.548,18267,0
+JIG.US,D,20251210,000000,74.255,75.2231,74.1841,75.06,25964,0
+JIG.US,D,20251211,000000,74.796,75.13,74.64,75.04,26376,0
+JIG.US,D,20251212,000000,74.98,75.22,73.97,74.2074,14450,0
+JIG.US,D,20251215,000000,74.8199,74.91,74.209,74.31,14691,0
+JIG.US,D,20251216,000000,72.23,72.3965,71.885,72.1119,43883,0
+JIG.US,D,20251217,000000,71.97,72.24,71.2455,71.2455,36734,0
+JIG.US,D,20251218,000000,72.32,72.68,72.12,72.2728,32862,0
+JIG.US,D,20251219,000000,72.53,73.1599,72.53,72.9799,14814,0
+JIG.US,D,20251222,000000,72.96,73.2699,72.93,73.24,16893,0
+JIG.US,D,20251223,000000,73.36,73.565,73.24,73.5452,22362,0
+JIG.US,D,20251224,000000,73.6295,73.69,73.555,73.61,5891,0
+JIG.US,D,20251226,000000,73.68,73.95,73.68,73.95,12631,0
+JIG.US,D,20251229,000000,73.445,73.8,73.3501,73.578,10968,0
+JIG.US,D,20251230,000000,73.65,73.87,73.46,73.64,22755,0
+JIG.US,D,20251231,000000,73.6,73.83,73.26,73.338,15465,0
+JIG.US,D,20260102,000000,74.49,74.66,74.2,74.61,7937,0
+JIG.US,D,20260105,000000,75.415,76.05,75.32,76.05,9280,0
+JIG.US,D,20260106,000000,76.41,76.67,76.31,76.63,28311,0
+JIG.US,D,20260107,000000,76.44,76.66,76.2,76.24,21314,0
+JIG.US,D,20260108,000000,76.08,76.15,75.8526,76.06,10265,0
+JIG.US,D,20260109,000000,76.28,76.71,76.175,76.7,14062,0
+JIG.US,D,20260112,000000,76.56,77.18,76.46,77.18,13618,0
+JIG.US,D,20260113,000000,76.9,77.3,76.4764,76.78,34504,0
+JIG.US,D,20260114,000000,76.8,77,76.54,76.85,18778,0
+JIG.US,D,20260115,000000,77.2,77.46,77.0601,77.15,23336,0
+JIG.US,D,20260116,000000,77.298,77.36,76.8925,77.29,17557,0
+JIG.US,D,20260120,000000,76.08,76.64,75.77,75.86,31110,0
+JIG.US,D,20260121,000000,76.327,76.83,75.89,76.65,15307,0
+JIG.US,D,20260122,000000,76.93,77.3,76.63,76.8107,13145,0
+JIG.US,D,20260123,000000,76.49,77.41,76.49,77.36,9473,0
+JIG.US,D,20260126,000000,77.46,77.67,77.23,77.358,17340,0
+JIG.US,D,20260127,000000,78.265,78.92,78.2,78.92,17176,0
+JIG.US,D,20260128,000000,78.965,79.11,78.5,78.95,20261,0
+JIG.US,D,20260129,000000,79.305,79.47,78.16,78.91,16768,0
+JIG.US,D,20260130,000000,78.37,78.52,77.21,77.5,20727,0
+JIG.US,D,20260202,000000,77.14,77.839,77.14,77.74,20786,0
+JIG.US,D,20260203,000000,77.69,77.69,76.78,77.24,30325,0
+JIG.US,D,20260204,000000,77.375,77.79,76.31,76.78,13785,0
+JIG.US,D,20260205,000000,76.15,76.539,75.875,75.99,12154,0
+JIG.US,D,20260206,000000,77.28,78,77.02,78,714854,0
+JIG.US,D,20260209,000000,78.19,79.36,78.19,79.28,24708,0
+JIG.US,D,20260210,000000,79.55,79.58,79.32,79.32,38141,0
+JIG.US,D,20260211,000000,79.91,80.275,79.2291,80.19,19697,0
+JIG.US,D,20260212,000000,80.38,80.67,78.93,79.11,20286,0
+JIG.US,D,20260213,000000,79.01,79.8597,78.87,79.82,26599,0
+JIG.US,D,20260217,000000,78.4201,79.62,78.4201,79.45,24543,0
+JIG.US,D,20260218,000000,79.51,80.34,79.51,79.86,24119,0
diff --git a/daily/us/nyse etfs/1/jnug.us.txt b/daily/us/nyse etfs/1/jnug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6635bfc9c615243c2ab5d48c4f3a0d3fde927b83
--- /dev/null
+++ b/daily/us/nyse etfs/1/jnug.us.txt	
@@ -0,0 +1,3109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JNUG.US,D,20131009,000000,29414.5,29414.5,26568.27,28467.38,30,0
+JNUG.US,D,20131010,000000,28012.49,29045.83,27118.9,27327.57,10,0
+JNUG.US,D,20131011,000000,25655.41,25809.07,24471.91,24736.1,12,0
+JNUG.US,D,20131014,000000,25621.74,25621.74,24669.16,24669.16,12,0
+JNUG.US,D,20131015,000000,24669.16,26568.27,24669.16,26568.27,14,0
+JNUG.US,D,20131016,000000,25621.74,26568.27,24669.16,25621.74,17,0
+JNUG.US,D,20131017,000000,28467.38,31314.11,28467.38,29414.5,49,0
+JNUG.US,D,20131018,000000,29414.5,30487.46,28246.89,28542.76,17,0
+JNUG.US,D,20131021,000000,29414.5,32262.22,29414.5,31314.11,45,0
+JNUG.US,D,20131022,000000,35108.36,37956.58,34161.83,37956.58,64,0
+JNUG.US,D,20131023,000000,36948.56,37224.58,34635.09,34635.09,50,0
+JNUG.US,D,20131024,000000,37234.51,39607.38,36445.51,38733.66,44,0
+JNUG.US,D,20131025,000000,37423.82,40033.57,36920.76,39549.88,56,0
+JNUG.US,D,20131028,000000,39465.15,40782.94,38431.33,38713.8,26,0
+JNUG.US,D,20131029,000000,37794.49,38431.33,33741.51,33873.4,48,0
+JNUG.US,D,20131030,000000,35974.23,36928.7,30574.17,34273.76,56,0
+JNUG.US,D,20131031,000000,30696.63,32033.68,28958.52,29329.28,62,0
+JNUG.US,D,20131101,000000,28391.1,28724.12,26104.94,26586.15,49,0
+JNUG.US,D,20131104,000000,27079.27,28172,26284.81,28086.78,37,0
+JNUG.US,D,20131105,000000,27917.84,27917.84,26093.02,26816.57,20,0
+JNUG.US,D,20131106,000000,28012.49,28227.02,27527.31,27783.46,11,0
+JNUG.US,D,20131107,000000,26207.54,26596.08,24529.41,24890.25,67,0
+JNUG.US,D,20131108,000000,23675.06,25487.87,21901.79,25191.59,69,0
+JNUG.US,D,20131111,000000,24536.86,25201.42,23197.73,25087.5,34,0
+JNUG.US,D,20131112,000000,24292.04,25249,22582.73,23154.13,73,0
+JNUG.US,D,20131113,000000,23532.84,24367.32,23426.76,23854.93,43,0
+JNUG.US,D,20131114,000000,25363.51,26473.62,24775.73,25990.42,60,0
+JNUG.US,D,20131115,000000,26152.51,26521.19,24900.18,24984.9,43,0
+JNUG.US,D,20131118,000000,24574.51,24574.51,22983.19,23704.76,35,0
+JNUG.US,D,20131119,000000,23570.47,23921.38,22858.75,23010.9,33,0
+JNUG.US,D,20131120,000000,21815.08,22773.52,19280.62,19783.58,84,0
+JNUG.US,D,20131121,000000,19518.49,19659.73,18038.12,19365.83,60,0
+JNUG.US,D,20131122,000000,19575.5,20237.57,18170.41,18218.09,58,0
+JNUG.US,D,20131125,000000,17080.17,18446.03,16471.53,17723.97,96,0
+JNUG.US,D,20131126,000000,17449.35,17477.65,16557.84,16661.83,40,0
+JNUG.US,D,20131127,000000,17194.19,17250.11,16320.87,16453.76,70,0
+JNUG.US,D,20131129,000000,17212.47,18635.33,17080.17,18455.96,44,0
+JNUG.US,D,20131202,000000,16690.63,16832.86,14243.87,14566.46,117,0
+JNUG.US,D,20131203,000000,14053.08,14517.9,13000.38,13103.97,230,0
+JNUG.US,D,20131204,000000,13558.96,14707.7,12800.74,14186.87,233,0
+JNUG.US,D,20131205,000000,12904.73,13740.31,12677.28,12724.86,119,0
+JNUG.US,D,20131206,000000,13285.43,13779.05,12430.98,12478.05,98,0
+JNUG.US,D,20131209,000000,12753.66,13427.15,12667.85,13246.69,116,0
+JNUG.US,D,20131210,000000,14982.82,15542.29,14849.03,15010.52,237,0
+JNUG.US,D,20131211,000000,15030.39,15153.25,13665.03,13787.89,102,0
+JNUG.US,D,20131212,000000,12439.91,13665.03,12306.62,13665.03,135,0
+JNUG.US,D,20131213,000000,14034.21,14395.04,13597.59,14148.22,115,0
+JNUG.US,D,20131216,000000,14309.81,15352.48,13787.89,14566.46,75,0
+JNUG.US,D,20131217,000000,14091.21,14630.93,13511.88,13779.05,62,0
+JNUG.US,D,20131218,000000,13769.11,15295.47,13189.78,13189.78,212,0
+JNUG.US,D,20131219,000000,12506.85,12876.52,12203.03,12382.9,205,0
+JNUG.US,D,20131220,000000,12573.2,12857.65,12345.25,12743.73,105,0
+JNUG.US,D,20131223,000000,12620.77,12857.65,12146.02,12203.03,78,0
+JNUG.US,D,20131224,000000,12392.83,13558.96,12269.37,13398.35,76,0
+JNUG.US,D,20131226,000000,14081.28,14327.6,13294.26,13502.94,92,0
+JNUG.US,D,20131227,000000,13787.89,14461.48,13578.82,14461.48,88,0
+JNUG.US,D,20131230,000000,14243.87,14517.9,13607.52,13711.61,88,0
+JNUG.US,D,20131231,000000,13285.43,15010.52,13199.12,14801.95,144,0
+JNUG.US,D,20140102,000000,16377.87,17383.49,16301.09,17316.56,259,0
+JNUG.US,D,20140103,000000,17733.8,18123.33,17061.29,17174.32,176,0
+JNUG.US,D,20140106,000000,17554.43,18436.59,17174.32,17401.77,114,0
+JNUG.US,D,20140107,000000,16700.57,17061.29,15940.76,17022.66,160,0
+JNUG.US,D,20140108,000000,15884.25,16339.24,15627.6,15731.59,127,0
+JNUG.US,D,20140109,000000,15524.02,15846.12,14830.16,14934.74,239,0
+JNUG.US,D,20140110,000000,15721.76,17126.75,15712.83,17022.66,206,0
+JNUG.US,D,20140113,000000,17174.32,20256.94,17174.32,20209.86,305,0
+JNUG.US,D,20140114,000000,19593.28,20807.48,18332.01,18597.69,358,0
+JNUG.US,D,20140115,000000,17934.02,19385.2,17772.53,19290.55,160,0
+JNUG.US,D,20140116,000000,19783.58,20316.44,19489.69,20042.31,207,0
+JNUG.US,D,20140117,000000,21274.88,23722.63,21237.73,23379.68,396,0
+JNUG.US,D,20140121,000000,22402.86,26550.49,21787.77,26189.66,521,0
+JNUG.US,D,20140122,000000,25923.58,25941.36,22383.5,22612.43,513,0
+JNUG.US,D,20140123,000000,24681.08,26386.91,24006.59,24128.96,462,0
+JNUG.US,D,20140124,000000,25298.06,25742.12,20513.58,22639.75,644,0
+JNUG.US,D,20140127,000000,22480.14,22480.14,18892.08,19138.88,713,0
+JNUG.US,D,20140128,000000,19480.36,20580.53,18901.01,20391.22,369,0
+JNUG.US,D,20140129,000000,21538.97,23304.29,20411.08,23114.99,597,0
+JNUG.US,D,20140130,000000,21113.29,21586.55,20229.63,20787.71,407,0
+JNUG.US,D,20140131,000000,21862.66,21862.66,19518.49,20495.81,305,0
+JNUG.US,D,20140203,000000,21036.01,22876.62,20411.08,20543.38,497,0
+JNUG.US,D,20140204,000000,20304.51,22858.75,20304.51,22582.73,406,0
+JNUG.US,D,20140205,000000,23722.63,23939.15,21548.9,21566.78,407,0
+JNUG.US,D,20140206,000000,22432.56,23105.05,21626.27,22278.42,269,0
+JNUG.US,D,20140207,000000,22973.26,25923.58,22582.73,25781.75,573,0
+JNUG.US,D,20140210,000000,28286.51,29765.4,27611.54,29168.19,630,0
+JNUG.US,D,20140211,000000,30516.66,33564.12,29984.41,32994.22,738,0
+JNUG.US,D,20140212,000000,33106.65,33161.67,28323.66,28988.32,634,0
+JNUG.US,D,20140213,000000,29321.83,34471.51,28863.86,34217.35,691,0
+JNUG.US,D,20140214,000000,37196.77,39263.93,36124.31,37869.87,965,0
+JNUG.US,D,20140218,000000,37956.58,38506.71,35212.94,36323.55,615,0
+JNUG.US,D,20140219,000000,35118.29,36928.7,28826.73,29227.18,758,0
+JNUG.US,D,20140220,000000,30004.27,35337.39,29729.74,34055.26,648,0
+JNUG.US,D,20140221,000000,34672.24,35394.3,31958.9,34227.18,655,0
+JNUG.US,D,20140224,000000,36021.31,37169.06,35563.84,36021.31,552,0
+JNUG.US,D,20140225,000000,35279.88,35451.8,32785.05,33209.24,507,0
+JNUG.US,D,20140226,000000,31597.57,32252.29,28675.06,29909.61,858,0
+JNUG.US,D,20140227,000000,30363.12,32630.9,28891.68,29824.9,677,0
+JNUG.US,D,20140228,000000,30201.52,30972.15,29035.9,30144.02,479,0
+JNUG.US,D,20140303,000000,34814.46,35127.72,31416.21,31751.71,772,0
+JNUG.US,D,20140304,000000,29376.86,32033.68,29301.97,31560.42,468,0
+JNUG.US,D,20140305,000000,31958.9,34065.19,31124.3,33343.53,519,0
+JNUG.US,D,20140306,000000,34776.83,35506.33,34047.32,35269.95,624,0
+JNUG.US,D,20140307,000000,32262.22,33114.1,31692.72,32745.42,620,0
+JNUG.US,D,20140310,000000,32272.05,32281.98,29795.1,30392.81,693,0
+JNUG.US,D,20140311,000000,31881.53,32404.45,29909.61,30469.59,545,0
+JNUG.US,D,20140312,000000,33276.19,34255.99,32272.05,34055.26,851,0
+JNUG.US,D,20140313,000000,34161.83,38601.36,33771.3,37794.49,932,0
+JNUG.US,D,20140314,000000,40707.56,40936.09,36485.14,37254.27,1037,0
+JNUG.US,D,20140317,000000,36996.14,37767.27,32442.09,32536.75,884,0
+JNUG.US,D,20140318,000000,30363.12,32840.57,29274.26,30460.25,1058,0
+JNUG.US,D,20140319,000000,29414.5,29919.54,25647.46,25647.46,1581,0
+JNUG.US,D,20140320,000000,24479.85,27982.7,24235.53,26237.24,1350,0
+JNUG.US,D,20140321,000000,28002.56,28903.49,25621.74,26152.51,811,0
+JNUG.US,D,20140324,000000,24347.56,24347.56,20401.15,20759.9,1798,0
+JNUG.US,D,20140325,000000,21653.49,22647.19,21360.09,22069.84,906,0
+JNUG.US,D,20140326,000000,22562.87,22801.34,18607.13,18721.54,1637,0
+JNUG.US,D,20140327,000000,18645.26,20639.52,18227.42,20266.88,1442,0
+JNUG.US,D,20140328,000000,20077.97,21825.01,19451.55,20697.03,1283,0
+JNUG.US,D,20140331,000000,20486.37,21121.23,18739.92,18863.77,1214,0
+JNUG.US,D,20140401,000000,19337.63,20248.99,18313.73,18502.54,1033,0
+JNUG.US,D,20140402,000000,20248.99,21614.36,20042.31,21330.4,1516,0
+JNUG.US,D,20140403,000000,20209.86,20334.21,19290.55,19783.58,1059,0
+JNUG.US,D,20140404,000000,21758.07,22061.9,20364,20827.34,1358,0
+JNUG.US,D,20140407,000000,20162.29,21711,19308.82,19413.91,1212,0
+JNUG.US,D,20140408,000000,21028.06,21825.01,20042.31,21711,1046,0
+JNUG.US,D,20140409,000000,20779.76,23170.02,20495.81,22298.28,996,0
+JNUG.US,D,20140410,000000,23245.3,23485.76,20667.23,20807.48,1295,0
+JNUG.US,D,20140411,000000,20921.99,21566.78,18796.93,19251.81,1247,0
+JNUG.US,D,20140414,000000,20190,20874.42,19451.55,19975.36,998,0
+JNUG.US,D,20140415,000000,17184.25,17905.32,16700.57,17601.51,2097,0
+JNUG.US,D,20140416,000000,17752.67,18170.41,16898.32,17449.35,713,0
+JNUG.US,D,20140417,000000,17449.35,17677.39,15940.76,16035.42,1109,0
+JNUG.US,D,20140421,000000,15950.7,16586.05,14916.37,16433.89,1640,0
+JNUG.US,D,20140422,000000,16462.2,17743.73,15684.51,17743.73,1303,0
+JNUG.US,D,20140423,000000,17828.55,19736.5,17268.98,19337.63,1772,0
+JNUG.US,D,20140424,000000,18028.18,20095.84,17630.31,17752.67,1482,0
+JNUG.US,D,20140425,000000,18787,20087.9,18218.09,20042.31,1697,0
+JNUG.US,D,20140428,000000,19925.9,19935.73,17791.31,18189.29,2074,0
+JNUG.US,D,20140429,000000,18075.26,19689.43,18028.18,19318.76,1224,0
+JNUG.US,D,20140430,000000,18560.05,19357.4,18123.33,18455.96,1363,0
+JNUG.US,D,20140501,000000,17430.57,18189.29,16794.72,17221.9,1815,0
+JNUG.US,D,20140502,000000,17430.57,18854.33,17363.63,18427.66,1943,0
+JNUG.US,D,20140505,000000,19717.23,19831.15,18825.63,19053.57,1370,0
+JNUG.US,D,20140506,000000,19196.29,19300.39,18616.96,18702.77,760,0
+JNUG.US,D,20140507,000000,18322.08,18474.74,16358.11,16652,2366,0
+JNUG.US,D,20140508,000000,16889.87,17459.28,16386.82,16510.26,1214,0
+JNUG.US,D,20140509,000000,16955.72,16993.96,15495.21,16244.09,1464,0
+JNUG.US,D,20140512,000000,17107.88,17145.62,16433.89,16709.4,807,0
+JNUG.US,D,20140513,000000,16794.72,17391.84,16225.21,16349.17,1311,0
+JNUG.US,D,20140514,000000,17268.98,17515.8,16794.72,17203.03,1625,0
+JNUG.US,D,20140515,000000,16842.29,17022.66,15721.76,16225.21,1584,0
+JNUG.US,D,20140516,000000,16035.42,16386.82,15665.75,16149.93,1224,0
+JNUG.US,D,20140519,000000,16775.85,16775.85,15656.31,16082.49,1122,0
+JNUG.US,D,20140520,000000,15694.45,16272.79,15514.09,15827.84,976,0
+JNUG.US,D,20140521,000000,15570.6,16272.79,15285.64,16244.09,1321,0
+JNUG.US,D,20140522,000000,16747.65,16814.49,16082.49,16396.75,1041,0
+JNUG.US,D,20140523,000000,16235.15,16396.75,15779.27,15978.41,713,0
+JNUG.US,D,20140527,000000,14991.75,15086.9,13427.15,13616.46,3428,0
+JNUG.US,D,20140528,000000,13521.81,13701.68,12639.65,13370.15,3041,0
+JNUG.US,D,20140529,000000,13285.43,14309.81,13285.43,13673.97,2128,0
+JNUG.US,D,20140530,000000,13825.63,14736,12971.68,14470.32,1904,0
+JNUG.US,D,20140602,000000,14138.29,14897.6,13502.94,13730.48,1323,0
+JNUG.US,D,20140603,000000,13863.27,14186.87,13085.19,14044.14,1499,0
+JNUG.US,D,20140604,000000,14167.09,14309.81,13759.18,13844.41,1125,0
+JNUG.US,D,20140605,000000,14309.81,15162.69,14243.87,14934.74,2109,0
+JNUG.US,D,20140606,000000,15181.56,15656.31,14470.32,15627.6,1293,0
+JNUG.US,D,20140609,000000,15836.18,16054.29,15475.44,15504.15,1309,0
+JNUG.US,D,20140610,000000,16111.3,17630.31,15903.12,17630.31,1835,0
+JNUG.US,D,20140611,000000,17856.76,19167.59,17316.56,19167.59,2486,0
+JNUG.US,D,20140612,000000,19489.69,22612.43,19442.61,22527.22,3518,0
+JNUG.US,D,20140613,000000,21994.95,22517.28,20162.29,22204.12,2953,0
+JNUG.US,D,20140616,000000,22620.38,22676.88,20807.48,21028.06,1857,0
+JNUG.US,D,20140617,000000,19945.67,21633.63,19639.87,20610.22,2352,0
+JNUG.US,D,20140618,000000,20837.27,23635.83,20495.81,23359.82,2874,0
+JNUG.US,D,20140619,000000,25440.29,29063.6,25268.86,28467.38,4728,0
+JNUG.US,D,20140620,000000,27232.93,27954.98,23770.21,25097.33,5184,0
+JNUG.US,D,20140623,000000,25381.39,27032.19,24669.16,25990.42,2813,0
+JNUG.US,D,20140624,000000,26882.02,27661.1,22831.03,22868.68,4234,0
+JNUG.US,D,20140625,000000,22868.68,24900.18,22831.03,24205.83,3551,0
+JNUG.US,D,20140626,000000,23722.63,24785.16,23136.84,24432.29,1939,0
+JNUG.US,D,20140627,000000,24804.93,25183.64,22860.73,23314.22,2662,0
+JNUG.US,D,20140630,000000,22773.52,26378.96,22136.68,26237.24,3597,0
+JNUG.US,D,20140701,000000,26378.96,27044.12,24432.29,24432.29,2499,0
+JNUG.US,D,20140702,000000,24767.78,26665.41,24718.22,24755.87,2567,0
+JNUG.US,D,20140703,000000,23714.69,27138.77,23247.29,27044.12,2045,0
+JNUG.US,D,20140707,000000,25413.07,26806.64,24967.02,25706.47,2050,0
+JNUG.US,D,20140708,000000,26475.61,27850.4,25574.17,26742.28,3354,0
+JNUG.US,D,20140709,000000,27547.07,31550.49,27517.38,31134.24,3809,0
+JNUG.US,D,20140710,000000,34114.75,34161.83,28181.93,28601.76,3739,0
+JNUG.US,D,20140711,000000,28779.65,32005.98,28467.38,31863.74,2906,0
+JNUG.US,D,20140714,000000,27527.31,29284.2,26806.64,27414.78,4545,0
+JNUG.US,D,20140715,000000,27927.67,28761.77,23722.63,23817.29,5764,0
+JNUG.US,D,20140716,000000,24538.85,25906.19,23493.6,23882.14,3011,0
+JNUG.US,D,20140717,000000,24795.1,29303.96,24292.04,29199.37,5422,0
+JNUG.US,D,20140718,000000,26531.12,27537.14,25163.78,27537.14,3732,0
+JNUG.US,D,20140721,000000,28098.7,28659.17,26398.83,28069.01,2970,0
+JNUG.US,D,20140722,000000,27688.31,28152.24,25647.46,25982.48,3325,0
+JNUG.US,D,20140723,000000,26114.88,27166.48,23959.02,24842.67,3699,0
+JNUG.US,D,20140724,000000,23686.88,23714.69,21521.2,22602.6,4218,0
+JNUG.US,D,20140725,000000,22811.17,25714.41,22490.07,25373.44,3637,0
+JNUG.US,D,20140728,000000,24691.01,27803.32,24681.08,26615.85,3383,0
+JNUG.US,D,20140729,000000,27461.86,27461.86,24767.78,25004.66,3125,0
+JNUG.US,D,20140730,000000,24814.86,25621.74,23475.83,25450.22,3089,0
+JNUG.US,D,20140731,000000,23722.63,24606.29,23010.9,23170.02,3287,0
+JNUG.US,D,20140801,000000,24444.2,25211.35,23485.76,24123,2914,0
+JNUG.US,D,20140804,000000,23846.99,24103.23,21550.89,21760.06,3331,0
+JNUG.US,D,20140805,000000,21683.19,22676.88,20070.12,22490.07,4240,0
+JNUG.US,D,20140806,000000,24509.65,24937.32,23154.13,24168.19,3436,0
+JNUG.US,D,20140807,000000,24103.23,25173.71,23057.49,24349.55,2411,0
+JNUG.US,D,20140808,000000,24462.08,24910.02,23069.4,23418.81,2323,0
+JNUG.US,D,20140811,000000,23341.94,24862.44,23057.49,24444.2,1973,0
+JNUG.US,D,20140812,000000,25144.51,25943.34,24432.29,24708.29,2796,0
+JNUG.US,D,20140813,000000,25004.66,25667.33,24140.87,24432.29,1984,0
+JNUG.US,D,20140814,000000,24984.9,25288.73,23580.41,23762.26,1797,0
+JNUG.US,D,20140815,000000,22394.91,24606.29,22298.28,24063.61,2962,0
+JNUG.US,D,20140818,000000,23381.67,24509.65,23247.29,24123,1298,0
+JNUG.US,D,20140819,000000,24519.48,24538.85,23257.22,23332.11,1608,0
+JNUG.US,D,20140820,000000,23637.82,24150.8,22831.03,22878.61,1843,0
+JNUG.US,D,20140821,000000,21606.41,22394.91,21257,22357.77,3006,0
+JNUG.US,D,20140822,000000,22375.55,22773.52,21748.64,21854.71,1582,0
+JNUG.US,D,20140825,000000,21693.12,21701.06,20732.68,20742.62,2086,0
+JNUG.US,D,20140826,000000,21730.86,22298.28,20990.92,22022.27,2200,0
+JNUG.US,D,20140827,000000,22290.33,22500,21693.12,21825.01,1050,0
+JNUG.US,D,20140828,000000,22773.52,23332.11,22385.48,22888.54,1862,0
+JNUG.US,D,20140829,000000,22773.52,23722.63,22639.75,23637.82,1489,0
+JNUG.US,D,20140902,000000,21730.86,22251.2,20742.62,20752.05,3186,0
+JNUG.US,D,20140903,000000,20789.7,21247.56,20564.64,20697.03,1353,0
+JNUG.US,D,20140904,000000,21162.35,21276.86,16795.71,17640.14,4417,0
+JNUG.US,D,20140905,000000,17782.37,19168.59,16852.22,18797.92,3026,0
+JNUG.US,D,20140908,000000,18124.33,18124.33,15751.46,16017.64,4500,0
+JNUG.US,D,20140909,000000,15970.06,17782.37,15286.64,17402.77,4697,0
+JNUG.US,D,20140910,000000,16539.97,17251.1,15751.46,16255.01,4054,0
+JNUG.US,D,20140911,000000,15742.52,17782.37,15239.06,17279.91,5364,0
+JNUG.US,D,20140912,000000,16359.1,17023.66,15970.06,16046.34,3745,0
+JNUG.US,D,20140915,000000,16463.09,17498.41,16179.13,17298.68,4116,0
+JNUG.US,D,20140916,000000,17460.27,18836.56,16501.33,18086.19,4616,0
+JNUG.US,D,20140917,000000,18171.41,18826.63,15638.43,16179.13,5416,0
+JNUG.US,D,20140918,000000,15894.18,16568.67,15666.74,16169.3,3774,0
+JNUG.US,D,20140919,000000,15970.06,16103.35,14252.81,14366.23,5841,0
+JNUG.US,D,20140922,000000,14129.36,14129.36,11955.72,12335.32,10303,0
+JNUG.US,D,20140923,000000,13236.86,13987.13,12525.62,13285.43,7081,0
+JNUG.US,D,20140924,000000,12942.97,13655.1,12364.13,12753.66,5327,0
+JNUG.US,D,20140925,000000,12146.02,13665.03,11899.21,13493.5,7815,0
+JNUG.US,D,20140926,000000,13094.14,13351.27,12355.19,12516.69,5251,0
+JNUG.US,D,20140929,000000,12724.86,12828.95,12297.69,12335.32,3888,0
+JNUG.US,D,20140930,000000,11955.72,12516.69,11111.69,11215.79,7075,0
+JNUG.US,D,20141001,000000,11520.1,12127.65,11358.51,11358.51,5300,0
+JNUG.US,D,20141002,000000,11680.71,11756.98,10998.27,11197.41,3915,0
+JNUG.US,D,20141003,000000,10438.2,10628.01,8872.61,8919.69,11032,0
+JNUG.US,D,20141006,000000,9223.51,10438.2,8957.33,10124.94,7356,0
+JNUG.US,D,20141007,000000,10200.33,10466.9,8739.82,8872.61,8463,0
+JNUG.US,D,20141008,000000,9394.44,11719.34,7999.88,11301.5,18298,0
+JNUG.US,D,20141009,000000,11206.35,11263.35,8796.34,10011.03,14486,0
+JNUG.US,D,20141010,000000,9669.56,10693.95,9014.84,9480.26,9320,0
+JNUG.US,D,20141013,000000,9963.95,10960.53,9868.3,10106.17,8279,0
+JNUG.US,D,20141014,000000,10058.11,10656.81,9745.84,10020.96,7974,0
+JNUG.US,D,20141015,000000,10210.26,10921.89,9564.48,10115.11,9124,0
+JNUG.US,D,20141016,000000,9774.14,10675.09,9707.2,10200.33,6410,0
+JNUG.US,D,20141017,000000,10229.03,10238.96,9308.72,9451.45,6174,0
+JNUG.US,D,20141020,000000,9774.14,9916.37,9508.46,9783.48,4700,0
+JNUG.US,D,20141021,000000,10171.52,10295.48,9603.12,9764.21,5640,0
+JNUG.US,D,20141022,000000,9451.45,9536.67,8217.49,8227.32,8506,0
+JNUG.US,D,20141023,000000,7951.81,8654.11,7221.3,8654.11,12606,0
+JNUG.US,D,20141024,000000,8587.66,8635.23,7951.81,8046.95,5794,0
+JNUG.US,D,20141027,000000,7761.51,7819.02,7258.95,7287.25,6725,0
+JNUG.US,D,20141028,000000,7581.64,7980.51,7145.03,7800.15,9562,0
+JNUG.US,D,20141029,000000,7420.54,7951.81,6129.47,6291.07,15269,0
+JNUG.US,D,20141030,000000,5978.31,5997.18,4621.19,4697.27,19687,0
+JNUG.US,D,20141031,000000,3767.03,4279.63,3454.07,3738.63,31005,0
+JNUG.US,D,20141103,000000,3833.68,4536.07,3662.94,4317.47,19978,0
+JNUG.US,D,20141104,000000,4279.63,4459.99,3605.84,3700.79,19229,0
+JNUG.US,D,20141105,000000,3159.69,3539.39,2694.67,2941.48,32044,0
+JNUG.US,D,20141106,000000,3102.87,3558.36,3007.93,3226.23,25438,0
+JNUG.US,D,20141107,000000,3434.9,4213.19,3406.7,4118.33,34470,0
+JNUG.US,D,20141110,000000,3843.11,3919.09,3046.06,3321.08,28446,0
+JNUG.US,D,20141111,000000,3520.52,4175.04,3463.5,3843.11,29576,0
+JNUG.US,D,20141112,000000,4032.92,4336.63,3463.5,3710.22,29921,0
+JNUG.US,D,20141113,000000,4051.78,4080.29,3368.46,3444.34,31141,0
+JNUG.US,D,20141114,000000,3159.69,4175.04,3083.81,4042.35,46319,0
+JNUG.US,D,20141117,000000,3976,4706.71,3795.63,4687.54,31265,0
+JNUG.US,D,20141118,000000,5058,5778.67,5019.87,5626.52,35206,0
+JNUG.US,D,20141119,000000,5589.77,5645.78,4364.85,4412.61,49274,0
+JNUG.US,D,20141120,000000,4905.75,5219.1,4611.75,4934.15,32176,0
+JNUG.US,D,20141121,000000,5541.69,5626.52,4915.28,5123.95,39208,0
+JNUG.US,D,20141124,000000,5096.25,5399.47,4963.35,4963.35,22723,0
+JNUG.US,D,20141125,000000,5058,5399.47,4991.16,5399.47,22622,0
+JNUG.US,D,20141126,000000,5333.12,5456.48,5029.3,5029.3,14807,0
+JNUG.US,D,20141128,000000,4203.74,4222.62,3169.42,3226.23,32301,0
+JNUG.US,D,20141201,000000,3605.84,4241.59,3463.5,4118.33,45707,0
+JNUG.US,D,20141202,000000,3624.91,3890.49,3140.92,3321.08,42689,0
+JNUG.US,D,20141203,000000,3549.13,3843.11,3463.5,3510.78,29753,0
+JNUG.US,D,20141204,000000,3605.84,3681.72,3197.53,3245.1,35494,0
+JNUG.US,D,20141205,000000,2932.15,3131.39,2827.66,2894.1,32689,0
+JNUG.US,D,20141208,000000,3046.06,3169.42,2448.05,3017.36,51219,0
+JNUG.US,D,20141209,000000,3349.59,3605.84,3292.68,3349.59,38235,0
+JNUG.US,D,20141210,000000,3340.36,3567.9,3017.36,3064.84,33634,0
+JNUG.US,D,20141211,000000,2850.7,3165.25,2791.81,2811.17,31208,0
+JNUG.US,D,20141212,000000,2771.94,2840.97,2555.82,2614.81,29193,0
+JNUG.US,D,20141215,000000,2427.99,2575.38,1956.12,1985.62,33580,0
+JNUG.US,D,20141216,000000,2192.11,2251.2,1788.96,1828.39,35732,0
+JNUG.US,D,20141217,000000,1867.72,2241.27,1808.73,2152.67,33178,0
+JNUG.US,D,20141218,000000,2359.26,2732.71,2211.78,2634.38,32583,0
+JNUG.US,D,20141219,000000,2604.98,2673.81,2369.09,2496.92,20899,0
+JNUG.US,D,20141222,000000,2388.56,2467.23,1887.19,1985.62,25483,0
+JNUG.US,D,20141223,000000,2005.39,2234.32,1784.09,1853.91,34279,0
+JNUG.US,D,20141224,000000,1823.43,2135.99,1805.75,2051.57,19317,0
+JNUG.US,D,20141226,000000,2302.25,2324.7,2164.6,2243.25,28550,0
+JNUG.US,D,20141229,000000,2224.49,2231.34,2056.43,2113.44,35318,0
+JNUG.US,D,20141230,000000,2252.09,2468.21,2230.34,2435.94,35809,0
+JNUG.US,D,20141231,000000,2339.6,2505.56,2217.73,2392.53,23340,0
+JNUG.US,D,20150102,000000,2221.51,2703.21,2188.24,2677.78,38736,0
+JNUG.US,D,20150105,000000,2845.74,3137.74,2677.78,3119.96,31362,0
+JNUG.US,D,20150106,000000,3196.64,3749.05,3150.45,3636.02,51989,0
+JNUG.US,D,20150107,000000,3332.41,3781.54,3181.93,3351.97,42304,0
+JNUG.US,D,20150108,000000,3390.22,3587.96,2942.08,3074.77,36862,0
+JNUG.US,D,20150109,000000,3355.95,3556.37,3268.44,3499.47,34821,0
+JNUG.US,D,20150112,000000,3635.04,4174.64,3578.13,4054.76,40386,0
+JNUG.US,D,20150113,000000,4351.84,4354.81,3420.01,3629.18,60954,0
+JNUG.US,D,20150114,000000,3867.05,3908.46,3086.59,3366.87,53744,0
+JNUG.US,D,20150115,000000,3866.05,3994.87,3729.59,3816.89,35114,0
+JNUG.US,D,20150116,000000,3954.65,4222.02,3862.08,3974.32,33813,0
+JNUG.US,D,20150120,000000,4299.59,4521.77,4204.34,4477.57,27378,0
+JNUG.US,D,20150121,000000,4706.71,4767.49,3971.33,4304.56,32080,0
+JNUG.US,D,20150122,000000,4468.74,4497.24,4008.58,4061.72,28133,0
+JNUG.US,D,20150123,000000,3837.65,3980.18,3410.08,3461.22,37451,0
+JNUG.US,D,20150126,000000,3253.65,3710.82,3142.7,3709.82,30981,0
+JNUG.US,D,20150127,000000,3781.54,4138.39,3705.85,4096.18,29667,0
+JNUG.US,D,20150128,000000,3864.07,3995.77,3282.25,3391.2,38357,0
+JNUG.US,D,20150129,000000,3116.18,3243.02,2757.14,2990.45,44574,0
+JNUG.US,D,20150130,000000,3089.57,3395.18,2949.02,3351.97,36301,0
+JNUG.US,D,20150202,000000,3092.54,3538.8,3059.87,3297.05,35467,0
+JNUG.US,D,20150203,000000,3221.26,3345.12,2963.73,3040.5,41875,0
+JNUG.US,D,20150204,000000,3192.76,3371.64,3090.56,3279.27,24123,0
+JNUG.US,D,20150205,000000,3208.45,3553.39,3165.25,3466.98,29297,0
+JNUG.US,D,20150206,000000,3032.65,3270.43,2949.02,2950.02,42756,0
+JNUG.US,D,20150209,000000,3067.92,3194.74,3060.97,3142.7,19881,0
+JNUG.US,D,20150210,000000,3053.22,3071.78,2932.34,2959.75,23567,0
+JNUG.US,D,20150211,000000,2998.1,3036.53,2769.95,2837.99,26362,0
+JNUG.US,D,20150212,000000,2943.07,3017.76,2872.46,2925.49,22050,0
+JNUG.US,D,20150213,000000,3048.35,3145.58,3031.57,3037.53,19766,0
+JNUG.US,D,20150217,000000,2831.04,2895.89,2737.67,2769.95,24011,0
+JNUG.US,D,20150218,000000,2775.92,3013.79,2639.25,2976.54,32218,0
+JNUG.US,D,20150219,000000,2953.9,3038.51,2759.13,2788.83,21956,0
+JNUG.US,D,20150220,000000,2847.72,2920.52,2647.19,2662.89,26167,0
+JNUG.US,D,20150223,000000,2555.82,2790.81,2555.82,2627.42,24722,0
+JNUG.US,D,20150224,000000,2562.67,2698.24,2497.91,2643.22,22077,0
+JNUG.US,D,20150225,000000,2746.61,2838.89,2702.22,2752.38,27167,0
+JNUG.US,D,20150226,000000,2931.35,2939.09,2758.13,2808.39,18605,0
+JNUG.US,D,20150227,000000,2894.9,2968.6,2825.08,2869.47,17826,0
+JNUG.US,D,20150302,000000,2919.63,2953.9,2686.63,2747.6,18296,0
+JNUG.US,D,20150303,000000,2816.14,2850.7,2593.17,2654.14,23417,0
+JNUG.US,D,20150304,000000,2630.4,2674.8,2445.67,2457.49,25521,0
+JNUG.US,D,20150305,000000,2506.56,2604.98,2414.39,2466.23,18313,0
+JNUG.US,D,20150306,000000,2183.26,2231.34,1902.09,1925.73,59266,0
+JNUG.US,D,20150309,000000,1968.93,1969.92,1617.04,1621.9,65865,0
+JNUG.US,D,20150310,000000,1616.05,1664.22,1293.55,1436.17,95196,0
+JNUG.US,D,20150311,000000,1417.51,1650.41,1302.5,1638.59,104779,0
+JNUG.US,D,20150312,000000,1700.57,1730.07,1530.63,1554.07,71427,0
+JNUG.US,D,20150313,000000,1574.73,1647.44,1459.71,1647.44,63093,0
+JNUG.US,D,20150316,000000,1616.05,1668.19,1523.58,1571.74,42421,0
+JNUG.US,D,20150317,000000,1470.54,1635.61,1446.9,1470.54,50911,0
+JNUG.US,D,20150318,000000,1474.52,1798.9,1428.33,1791.05,69212,0
+JNUG.US,D,20150319,000000,1704.54,1855.91,1663.22,1798.9,40754,0
+JNUG.US,D,20150320,000000,1862.76,2063.38,1846.07,2010.15,44413,0
+JNUG.US,D,20150323,000000,2075.91,2184.26,2039.64,2183.26,39053,0
+JNUG.US,D,20150324,000000,2205.81,2211.78,2102.61,2201.84,28382,0
+JNUG.US,D,20150325,000000,2246.23,2291.43,2100.63,2111.56,30172,0
+JNUG.US,D,20150326,000000,2215.74,2259.84,1918.88,1965.96,44985,0
+JNUG.US,D,20150327,000000,1936.56,1974.89,1809.72,1869.71,39157,0
+JNUG.US,D,20150330,000000,1752.61,1783.11,1656.37,1681.01,37267,0
+JNUG.US,D,20150331,000000,1719.34,1757.57,1596.38,1667.2,32785,0
+JNUG.US,D,20150401,000000,1732.95,1963.96,1711.39,1953.15,56799,0
+JNUG.US,D,20150402,000000,1943.5,1972.91,1787.08,1871.7,38412,0
+JNUG.US,D,20150406,000000,2113.44,2169.56,2060.5,2143.84,39292,0
+JNUG.US,D,20150407,000000,2088.82,2119.4,1965.96,1985.62,30973,0
+JNUG.US,D,20150408,000000,2005.39,2040.64,1853.91,1900.11,36302,0
+JNUG.US,D,20150409,000000,1856.9,1863.75,1788.07,1833.26,28202,0
+JNUG.US,D,20150410,000000,1956.12,2018.99,1946.29,2004.39,42013,0
+JNUG.US,D,20150413,000000,1957.11,2015.12,1856.9,1887.19,30924,0
+JNUG.US,D,20150414,000000,1892.16,1983.73,1862.76,1895.14,30853,0
+JNUG.US,D,20150415,000000,1953.15,2162.6,1921.85,2145.82,35908,0
+JNUG.US,D,20150416,000000,2168.57,2226.37,1997.54,2091.79,32147,0
+JNUG.US,D,20150417,000000,2093.78,2155.66,2032.8,2053.55,21700,0
+JNUG.US,D,20150420,000000,2021.08,2093.78,1946.29,2088.82,23307,0
+JNUG.US,D,20150421,000000,2072.13,2196.87,2045.61,2148.81,25216,0
+JNUG.US,D,20150422,000000,2149.79,2153.67,1946.29,1949.17,33865,0
+JNUG.US,D,20150423,000000,1972.91,2126.25,1949.17,2087.82,35829,0
+JNUG.US,D,20150424,000000,2035.78,2109.57,1926.72,1935.56,35629,0
+JNUG.US,D,20150427,000000,2010.15,2172.44,1971.91,2106.59,39535,0
+JNUG.US,D,20150428,000000,2143.84,2347.35,2135.99,2344.47,38388,0
+JNUG.US,D,20150429,000000,2341.49,2480.04,2246.23,2313.08,40525,0
+JNUG.US,D,20150430,000000,2142.84,2149.79,2034.78,2113.44,36238,0
+JNUG.US,D,20150501,000000,2024.85,2120.4,1990.58,2118.41,20629,0
+JNUG.US,D,20150504,000000,2241.27,2300.37,2190.12,2276.53,27875,0
+JNUG.US,D,20150505,000000,2331.65,2375.05,2137.98,2201.84,31432,0
+JNUG.US,D,20150506,000000,2240.28,2249.21,2052.56,2097.75,40237,0
+JNUG.US,D,20150507,000000,2041.64,2113.44,1952.15,2113.44,32360,0
+JNUG.US,D,20150508,000000,2172.44,2209.78,2058.52,2169.56,36038,0
+JNUG.US,D,20150511,000000,2197.87,2259.84,2098.75,2205.81,26676,0
+JNUG.US,D,20150512,000000,2242.26,2336.62,2229.35,2319.73,25746,0
+JNUG.US,D,20150513,000000,2444.67,2564.46,2406.34,2514.4,34481,0
+JNUG.US,D,20150514,000000,2591.17,2713.05,2480.04,2495.93,36716,0
+JNUG.US,D,20150515,000000,2471.19,2627.42,2417.17,2542.01,28103,0
+JNUG.US,D,20150518,000000,2616.81,2639.25,2506.56,2538.14,21502,0
+JNUG.US,D,20150519,000000,2421.14,2464.34,2295.4,2311.1,39468,0
+JNUG.US,D,20150520,000000,2348.33,2455.5,2333.64,2410.42,24626,0
+JNUG.US,D,20150521,000000,2369.99,2426.11,2328.67,2337.61,16416,0
+JNUG.US,D,20150522,000000,2338.5,2412.3,2310.1,2349.33,16629,0
+JNUG.US,D,20150526,000000,2193.1,2230.34,2132.02,2146.81,23291,0
+JNUG.US,D,20150527,000000,2147.81,2209.78,2103.61,2197.87,16914,0
+JNUG.US,D,20150528,000000,2143.84,2269.57,2090.8,2259.84,20340,0
+JNUG.US,D,20150529,000000,2248.23,2316.06,2209.78,2244.25,15560,0
+JNUG.US,D,20150601,000000,2324.7,2366.11,2196.87,2213.76,20481,0
+JNUG.US,D,20150602,000000,2264.71,2359.26,2241.27,2331.65,17202,0
+JNUG.US,D,20150603,000000,2290.43,2354.3,2213.76,2258.94,22326,0
+JNUG.US,D,20150604,000000,2171.45,2195.88,2113.44,2125.27,21149,0
+JNUG.US,D,20150605,000000,2036.77,2103.61,2000.41,2053.55,22600,0
+JNUG.US,D,20150608,000000,2093.78,2172.44,2048.59,2154.66,14393,0
+JNUG.US,D,20150609,000000,2221.51,2221.51,2074.91,2098.75,15815,0
+JNUG.US,D,20150610,000000,2182.27,2219.52,2146.81,2182.27,14197,0
+JNUG.US,D,20150611,000000,2135.99,2141.85,2052.56,2078.88,16358,0
+JNUG.US,D,20150612,000000,2040.64,2086.82,1982.64,2013.13,15717,0
+JNUG.US,D,20150615,000000,1997.54,2108.58,1970.92,2015.12,17262,0
+JNUG.US,D,20150616,000000,1977.67,2033.79,1949.17,1987.6,9740,0
+JNUG.US,D,20150617,000000,1977.67,2186.24,1964.96,2171.45,24907,0
+JNUG.US,D,20150618,000000,2279.51,2299.37,2227.37,2273.55,24480,0
+JNUG.US,D,20150619,000000,2243.25,2255.87,2124.27,2191.11,14103,0
+JNUG.US,D,20150622,000000,2090.8,2155.66,2059.42,2073.12,16377,0
+JNUG.US,D,20150623,000000,2029.81,2116.42,2025.85,2053.55,15359,0
+JNUG.US,D,20150624,000000,2021.97,2081.86,2010.15,2048.59,15957,0
+JNUG.US,D,20150625,000000,2052.56,2077.89,2010.15,2020.08,12387,0
+JNUG.US,D,20150626,000000,2005.39,2030.81,1980.65,2007.37,12036,0
+JNUG.US,D,20150629,000000,2035.78,2042.63,1899.11,1922.85,26105,0
+JNUG.US,D,20150630,000000,1863.75,1937.54,1818.56,1835.15,25939,0
+JNUG.US,D,20150701,000000,1828.39,1831.27,1612.17,1642.56,28219,0
+JNUG.US,D,20150702,000000,1641.57,1757.57,1634.61,1747.74,19865,0
+JNUG.US,D,20150706,000000,1683.79,1786.08,1647.44,1729.07,25054,0
+JNUG.US,D,20150707,000000,1611.08,1618.03,1437.17,1469.55,34986,0
+JNUG.US,D,20150708,000000,1492.09,1506,1362.39,1367.35,25816,0
+JNUG.US,D,20150709,000000,1480.37,1506,1398.74,1409.66,23899,0
+JNUG.US,D,20150710,000000,1435.19,1447.9,1377.18,1411.65,15538,0
+JNUG.US,D,20150713,000000,1366.35,1527.55,1323.05,1515.73,24610,0
+JNUG.US,D,20150714,000000,1502.02,1541.26,1450.88,1465.67,28401,0
+JNUG.US,D,20150715,000000,1419.39,1430.32,1354.54,1388.11,29973,0
+JNUG.US,D,20150716,000000,1355.53,1402.7,1337.95,1369.33,26231,0
+JNUG.US,D,20150717,000000,1340.83,1343.71,1159.87,1195.33,49914,0
+JNUG.US,D,20150720,000000,1005.62,1057.66,740.17,782.45,91903,0
+JNUG.US,D,20150721,000000,814.85,904.37,814.85,855.2,79842,0
+JNUG.US,D,20150722,000000,788.33,871.94,762.87,831.61,48770,0
+JNUG.US,D,20150723,000000,860.11,870.96,737.25,746.11,78899,0
+JNUG.US,D,20150724,000000,721.54,887.66,679.26,872.94,114176,0
+JNUG.US,D,20150727,000000,877.8,964.37,763.76,781.51,104591,0
+JNUG.US,D,20150728,000000,811.98,847.37,800.19,835.57,47509,0
+JNUG.US,D,20150729,000000,821.79,904.37,788.33,886.67,73212,0
+JNUG.US,D,20150730,000000,839.49,869.97,778.52,797.22,49713,0
+JNUG.US,D,20150731,000000,853.21,869.97,815.85,842.46,47874,0
+JNUG.US,D,20150803,000000,816.84,829.62,748.11,766.74,58155,0
+JNUG.US,D,20150804,000000,781.51,812.92,757.92,788.33,41165,0
+JNUG.US,D,20150805,000000,799.19,814.85,721.54,733.28,57623,0
+JNUG.US,D,20150806,000000,747.11,810,737.25,788.33,78714,0
+JNUG.US,D,20150807,000000,785.41,860.11,761.87,774.62,67437,0
+JNUG.US,D,20150810,000000,794.24,910.26,770.65,909.27,65409,0
+JNUG.US,D,20150811,000000,933.91,1000.66,874.87,995.79,69783,0
+JNUG.US,D,20150812,000000,1059.55,1238.63,1045.95,1238.63,92508,0
+JNUG.US,D,20150813,000000,1101.96,1160.86,976.12,1017.34,82979,0
+JNUG.US,D,20150814,000000,1060.54,1081.3,949.56,1010.49,70052,0
+JNUG.US,D,20150817,000000,1055.78,1104.74,1035.12,1085.28,56120,0
+JNUG.US,D,20150818,000000,1007.5,1049.82,961.4,1004.63,71045,0
+JNUG.US,D,20150819,000000,1041.97,1119.65,1037.11,1108.72,80166,0
+JNUG.US,D,20150820,000000,1219.85,1278.86,1190.45,1224.82,84922,0
+JNUG.US,D,20150821,000000,1277.86,1280.84,1041.97,1087.26,77423,0
+JNUG.US,D,20150824,000000,1032.14,1145.27,797.22,830.62,80057,0
+JNUG.US,D,20150825,000000,903.37,903.37,744.13,763.76,91739,0
+JNUG.US,D,20150826,000000,731.35,737.25,636.98,643.83,105735,0
+JNUG.US,D,20150827,000000,662.5,783.43,643.83,768.66,109323,0
+JNUG.US,D,20150828,000000,775.6,908.27,775.6,883.75,111867,0
+JNUG.US,D,20150831,000000,832.59,876.8,768.66,866,66668,0
+JNUG.US,D,20150901,000000,902.38,922.05,786.41,786.41,83854,0
+JNUG.US,D,20150902,000000,810,842.46,737.25,773.62,92953,0
+JNUG.US,D,20150903,000000,729.36,832.59,725.44,732.29,90299,0
+JNUG.US,D,20150904,000000,713.66,760.89,689.02,753.94,85215,0
+JNUG.US,D,20150908,000000,778.52,803.11,741.16,789.33,73473,0
+JNUG.US,D,20150909,000000,739.17,770.65,685.17,703.8,83523,0
+JNUG.US,D,20150910,000000,734.27,735.26,688.09,695.96,50570,0
+JNUG.US,D,20150911,000000,674.36,736.25,633.07,722.52,109520,0
+JNUG.US,D,20150914,000000,704.79,761.87,689.02,739.17,73524,0
+JNUG.US,D,20150915,000000,734.27,763.76,717.62,734.27,41895,0
+JNUG.US,D,20150916,000000,776.55,864.02,774.62,860.11,98979,0
+JNUG.US,D,20150917,000000,837.55,961.4,813.87,951.54,108070,0
+JNUG.US,D,20150918,000000,994.79,1022.31,898.46,941.68,79834,0
+JNUG.US,D,20150921,000000,900.44,920.07,842.46,852.22,55230,0
+JNUG.US,D,20150922,000000,796.22,813.87,747.11,761.87,79173,0
+JNUG.US,D,20150923,000000,800.19,807.08,740.17,748.11,54467,0
+JNUG.US,D,20150924,000000,796.22,892.56,786.41,863.08,85413,0
+JNUG.US,D,20150925,000000,817.83,851.28,786.41,805.09,56517,0
+JNUG.US,D,20150928,000000,742.15,772.63,690.02,702.8,70546,0
+JNUG.US,D,20150929,000000,717.62,752.96,689.02,706.77,47121,0
+JNUG.US,D,20150930,000000,678.27,742.05,676.28,737.35,49059,0
+JNUG.US,D,20151001,000000,741.76,782.05,676.28,693.59,59481,0
+JNUG.US,D,20151002,000000,761.49,833.59,760.49,829.23,82304,0
+JNUG.US,D,20151005,000000,843.8,891.77,833.79,873.14,72652,0
+JNUG.US,D,20151006,000000,933.11,976.72,903.17,942.67,68784,0
+JNUG.US,D,20151007,000000,960.02,964.77,886.52,944.06,43520,0
+JNUG.US,D,20151008,000000,891.37,1008.8,877,889.05,42371,0
+JNUG.US,D,20151009,000000,976.12,1034.12,948.02,1020.91,39364,0
+JNUG.US,D,20151012,000000,1096.11,1099.38,947.62,989.33,28672,0
+JNUG.US,D,20151013,000000,972.41,1038.69,942.67,967.65,27702,0
+JNUG.US,D,20151014,000000,1029.16,1198.2,1023.5,1181.02,52681,0
+JNUG.US,D,20151015,000000,1115.07,1236.44,1088.65,1197.21,41923,0
+JNUG.US,D,20151016,000000,1185.09,1211.61,1072.47,1078.22,31673,0
+JNUG.US,D,20151019,000000,1053.79,1068.09,894.5,931.71,48652,0
+JNUG.US,D,20151020,000000,960.02,1078.02,955.05,1037.9,43343,0
+JNUG.US,D,20151021,000000,1014.46,1018.13,928.55,960.02,32369,0
+JNUG.US,D,20151022,000000,941.48,1026.08,938.76,977.51,23626,0
+JNUG.US,D,20151023,000000,1011.48,1086.27,950.15,1063.53,38362,0
+JNUG.US,D,20151026,000000,1066.71,1066.71,973.2,984.34,21546,0
+JNUG.US,D,20151027,000000,946.04,998.17,919.48,968.83,25539,0
+JNUG.US,D,20151028,000000,1027.87,1091.73,884.73,928.15,52559,0
+JNUG.US,D,20151029,000000,886.12,905.1,782.45,798.21,57477,0
+JNUG.US,D,20151030,000000,788.53,835.57,774.81,783.03,46684,0
+JNUG.US,D,20151102,000000,766.93,809.8,728.77,785.02,42398,0
+JNUG.US,D,20151103,000000,750.48,794.64,727.39,778.92,51404,0
+JNUG.US,D,20151104,000000,799.79,825.71,731.94,743.15,66903,0
+JNUG.US,D,20151105,000000,745.52,745.52,681.04,697.95,57284,0
+JNUG.US,D,20151106,000000,633.86,637.98,601.21,613.14,75529,0
+JNUG.US,D,20151109,000000,607.11,658.4,595.75,656.26,59058,0
+JNUG.US,D,20151110,000000,629.1,650.12,604.53,619.49,61679,0
+JNUG.US,D,20151111,000000,619.49,656.07,611.22,643.08,61399,0
+JNUG.US,D,20151112,000000,611.77,661.37,599.62,629.3,62666,0
+JNUG.US,D,20151113,000000,617.91,662.7,609.63,644.42,53164,0
+JNUG.US,D,20151116,000000,652.69,676.48,648.98,657.65,47915,0
+JNUG.US,D,20151117,000000,640.91,647.59,560.37,577.62,98337,0
+JNUG.US,D,20151118,000000,580.94,613.94,542.23,608.09,80184,0
+JNUG.US,D,20151119,000000,632.08,674.36,617.11,659.98,77925,0
+JNUG.US,D,20151120,000000,664.7,667.47,570.53,593.37,68856,0
+JNUG.US,D,20151123,000000,579.74,594.76,570.13,579.54,31110,0
+JNUG.US,D,20151124,000000,603.73,644.22,595.75,620.49,60437,0
+JNUG.US,D,20151125,000000,604.13,640.51,591.4,623.85,27783,0
+JNUG.US,D,20151127,000000,572.71,599.62,565.23,586.29,36663,0
+JNUG.US,D,20151130,000000,579.94,610.82,578.95,602.53,47269,0
+JNUG.US,D,20151201,000000,615.72,651.31,602.16,643.48,41432,0
+JNUG.US,D,20151202,000000,600.41,619.49,579.94,601.41,51564,0
+JNUG.US,D,20151203,000000,617.91,647.79,595.16,641.89,55065,0
+JNUG.US,D,20151204,000000,662.5,726.44,662.5,717.62,63865,0
+JNUG.US,D,20151207,000000,693.98,695.96,599.08,640.31,62757,0
+JNUG.US,D,20151208,000000,652.69,664.3,609.23,629.1,30830,0
+JNUG.US,D,20151209,000000,663.5,683.23,635.46,654.29,53180,0
+JNUG.US,D,20151210,000000,639.91,664.9,624.8,645.02,28871,0
+JNUG.US,D,20151211,000000,617.31,672.17,617.31,658.99,32843,0
+JNUG.US,D,20151214,000000,651.31,656.26,580.34,589.02,45918,0
+JNUG.US,D,20151215,000000,602.16,612.35,580.54,596.3,21511,0
+JNUG.US,D,20151216,000000,631.49,680.26,614.74,677.68,52386,0
+JNUG.US,D,20151217,000000,610.03,613.34,565.23,571.32,55392,0
+JNUG.US,D,20151218,000000,602.35,625.6,592.77,613.14,44828,0
+JNUG.US,D,20151221,000000,642.48,648.39,622.86,636.83,27863,0
+JNUG.US,D,20151222,000000,624.6,650.72,612.94,630.3,18658,0
+JNUG.US,D,20151223,000000,621.28,661.57,620.49,652.1,19878,0
+JNUG.US,D,20151224,000000,667.47,707.16,666.47,703.6,22076,0
+JNUG.US,D,20151228,000000,671.98,671.98,619.29,634.26,31797,0
+JNUG.US,D,20151229,000000,659.19,669.85,638.96,656.26,22734,0
+JNUG.US,D,20151230,000000,617.31,624.25,600.01,608.29,31433,0
+JNUG.US,D,20151231,000000,607.89,624.6,598.28,610.42,33255,0
+JNUG.US,D,20160104,000000,658.6,690.61,639.51,666.87,49022,0
+JNUG.US,D,20160105,000000,673.36,684.42,656.86,673.16,18253,0
+JNUG.US,D,20160106,000000,697.95,711.73,685.94,706.37,34646,0
+JNUG.US,D,20160107,000000,746.11,784.03,715.23,754.94,52045,0
+JNUG.US,D,20160108,000000,703.8,715.04,649.37,692.19,46443,0
+JNUG.US,D,20160111,000000,693.98,700.47,600.41,615.34,44697,0
+JNUG.US,D,20160112,000000,593.77,593.77,529.53,566.16,76872,0
+JNUG.US,D,20160113,000000,553.43,596.9,538.47,559.57,50344,0
+JNUG.US,D,20160114,000000,542.82,553.33,491.48,501.34,55300,0
+JNUG.US,D,20160115,000000,546.59,548.33,485.19,489.11,64224,0
+JNUG.US,D,20160119,000000,497.23,502.14,416.8,420.72,65184,0
+JNUG.US,D,20160120,000000,438.41,447.07,403.42,444.91,39339,0
+JNUG.US,D,20160121,000000,427.8,456.89,407.95,448.43,42492,0
+JNUG.US,D,20160122,000000,432.51,482.91,432.51,462.99,37137,0
+JNUG.US,D,20160125,000000,486.52,495.44,468.3,484.99,31900,0
+JNUG.US,D,20160126,000000,495.24,554.02,495.24,550.45,55424,0
+JNUG.US,D,20160127,000000,544.01,587.43,530.83,580.74,49279,0
+JNUG.US,D,20160128,000000,556.4,578.76,543.42,544.8,25256,0
+JNUG.US,D,20160129,000000,543.02,579.34,527.26,577.02,25942,0
+JNUG.US,D,20160201,000000,587.82,630.5,586.29,627.32,37522,0
+JNUG.US,D,20160202,000000,609.43,629.1,559.57,585.1,25095,0
+JNUG.US,D,20160203,000000,599.08,683.62,597.14,668.85,46506,0
+JNUG.US,D,20160204,000000,730.95,780.51,724.56,734.08,46783,0
+JNUG.US,D,20160205,000000,701.07,842.66,677.88,842.11,52265,0
+JNUG.US,D,20160208,000000,921.25,1002.64,912.84,949.56,61497,0
+JNUG.US,D,20160209,000000,996.19,1001.85,822.13,828.43,39231,0
+JNUG.US,D,20160210,000000,832.79,865.01,756.13,862.48,47821,0
+JNUG.US,D,20160211,000000,1041.97,1122.03,986.04,1088.26,62402,0
+JNUG.US,D,20160212,000000,1008.4,1209.82,990.23,1208.24,36197,0
+JNUG.US,D,20160216,000000,1041.97,1116.96,897.33,900.64,39701,0
+JNUG.US,D,20160217,000000,956.45,1038.1,945.84,1013.67,32635,0
+JNUG.US,D,20160218,000000,970.43,1246.37,967.85,1239.82,56257,0
+JNUG.US,D,20160219,000000,1187.48,1209.03,1104.34,1127.09,30950,0
+JNUG.US,D,20160222,000000,1005.82,1122.92,992.81,1076.64,21878,0
+JNUG.US,D,20160223,000000,1144.07,1174.66,1079.32,1115.27,24045,0
+JNUG.US,D,20160224,000000,1235.45,1317.19,1131.86,1189.07,51929,0
+JNUG.US,D,20160225,000000,1168.61,1272.2,1163.05,1268.03,19297,0
+JNUG.US,D,20160226,000000,1188.67,1251.64,1117.65,1143.87,22905,0
+JNUG.US,D,20160229,000000,1189.07,1287.79,1179.34,1281.83,26334,0
+JNUG.US,D,20160301,000000,1316.19,1324.64,1138.31,1144.17,27661,0
+JNUG.US,D,20160302,000000,1156.68,1249.46,1147.65,1239.82,23147,0
+JNUG.US,D,20160303,000000,1244.49,1501.83,1244.49,1476.1,42994,0
+JNUG.US,D,20160304,000000,1496.26,1731.95,1427.34,1444.92,59879,0
+JNUG.US,D,20160307,000000,1505.6,1686.96,1500.24,1635.41,37776,0
+JNUG.US,D,20160308,000000,1705.53,1714.97,1397.34,1403.7,34109,0
+JNUG.US,D,20160309,000000,1297.52,1432.3,1222.74,1384.13,41356,0
+JNUG.US,D,20160310,000000,1453.66,1569.07,1449.58,1550.2,33746,0
+JNUG.US,D,20160311,000000,1511.07,1585.85,1390.79,1407.87,33733,0
+JNUG.US,D,20160314,000000,1423.56,1448.3,1253.32,1262.37,27724,0
+JNUG.US,D,20160315,000000,1242.7,1313.71,1149.74,1297.92,32336,0
+JNUG.US,D,20160316,000000,1241.61,1640.48,1199.8,1606.41,46162,0
+JNUG.US,D,20160317,000000,1706.33,1764.53,1474.52,1484.75,45529,0
+JNUG.US,D,20160318,000000,1496.86,1637.4,1496.86,1571.06,31012,0
+JNUG.US,D,20160321,000000,1557.95,1682.49,1523.08,1589.23,20304,0
+JNUG.US,D,20160322,000000,1681.01,1708.21,1551.19,1623.99,22436,0
+JNUG.US,D,20160323,000000,1439.85,1501.83,1294.15,1301.1,43555,0
+JNUG.US,D,20160324,000000,1336.16,1372.41,1269.42,1322.26,22127,0
+JNUG.US,D,20160328,000000,1364.27,1375.2,1230.68,1310.04,19735,0
+JNUG.US,D,20160329,000000,1354.34,1571.46,1303.88,1558.34,48207,0
+JNUG.US,D,20160330,000000,1518.71,1587.35,1411.65,1480.27,25824,0
+JNUG.US,D,20160331,000000,1568.08,1574.92,1417.41,1442.53,22232,0
+JNUG.US,D,20160401,000000,1320.47,1523.58,1297.52,1507.49,33469,0
+JNUG.US,D,20160404,000000,1487.73,1488.42,1377.18,1390.49,21575,0
+JNUG.US,D,20160405,000000,1496.06,1511.47,1384.13,1502.82,35434,0
+JNUG.US,D,20160406,000000,1440.45,1545.43,1435.29,1521.5,24856,0
+JNUG.US,D,20160407,000000,1598.86,1668.38,1592.41,1642.36,29948,0
+JNUG.US,D,20160408,000000,1642.96,1852.33,1631.93,1833.66,35382,0
+JNUG.US,D,20160411,000000,1969.53,2247.23,1948.07,2215.25,46661,0
+JNUG.US,D,20160412,000000,2260.94,2345.75,2078.68,2301.36,38576,0
+JNUG.US,D,20160413,000000,2215.15,2333.64,2117.81,2147.41,22896,0
+JNUG.US,D,20160414,000000,2124.87,2169.76,1838.22,1947.48,39227,0
+JNUG.US,D,20160415,000000,2013.52,2224.69,1919.67,2192.9,29989,0
+JNUG.US,D,20160418,000000,2296.19,2296.19,2133.21,2221.51,25764,0
+JNUG.US,D,20160419,000000,2515.19,2752.38,2482.72,2711.45,39713,0
+JNUG.US,D,20160420,000000,2713.05,2908.41,2378.73,2415.08,45860,0
+JNUG.US,D,20160421,000000,2733.5,2765.88,2484.9,2611.63,41027,0
+JNUG.US,D,20160422,000000,2506.56,2704.6,2274.15,2387.77,41659,0
+JNUG.US,D,20160425,000000,2427.5,2525.72,2264.71,2321.71,39071,0
+JNUG.US,D,20160426,000000,2395.31,2595.15,2286.66,2580.45,30735,0
+JNUG.US,D,20160427,000000,2637.46,2732.11,2421.33,2640.34,36214,0
+JNUG.US,D,20160428,000000,2765.69,3037.53,2678.78,2990.45,46389,0
+JNUG.US,D,20160429,000000,3183.43,3518.93,3165.25,3517.34,54462,0
+JNUG.US,D,20160502,000000,3637.82,3637.82,3243.82,3359.12,43103,0
+JNUG.US,D,20160503,000000,3420.7,3441.36,2999.08,3060.37,34268,0
+JNUG.US,D,20160504,000000,2920.92,3098.8,2467.43,2520.17,52677,0
+JNUG.US,D,20160505,000000,2655.24,2831.04,2595.15,2755.95,37622,0
+JNUG.US,D,20160506,000000,2960.75,3292.18,2909.01,3199.32,52747,0
+JNUG.US,D,20160509,000000,2791.81,2809.98,2480.34,2480.34,41243,0
+JNUG.US,D,20160510,000000,2544.19,2790.01,2389.55,2751.98,48929,0
+JNUG.US,D,20160511,000000,2996.3,3134.46,2670.63,3037.33,62227,0
+JNUG.US,D,20160512,000000,3047.56,3222.36,2850.7,2924.5,43943,0
+JNUG.US,D,20160513,000000,2911.79,3117.58,2843.55,2986.37,28143,0
+JNUG.US,D,20160516,000000,3243.82,3380.37,3105.06,3195.24,48762,0
+JNUG.US,D,20160517,000000,3216.2,3609.61,3148.06,3494.7,50024,0
+JNUG.US,D,20160518,000000,3240.64,3435.1,2638.65,2647.79,58358,0
+JNUG.US,D,20160519,000000,2419.75,2850.5,2300.76,2735.09,63216,0
+JNUG.US,D,20160520,000000,2870.66,2885.27,2493.95,2829.64,51543,0
+JNUG.US,D,20160523,000000,2612.83,2847.92,2556.32,2680.26,37155,0
+JNUG.US,D,20160524,000000,2494.93,2545.99,2069.74,2092.98,66925,0
+JNUG.US,D,20160525,000000,2049.58,2359.26,1933.77,2319.93,84438,0
+JNUG.US,D,20160526,000000,2472.39,2500.7,2204.02,2270.17,55480,0
+JNUG.US,D,20160527,000000,2214.55,2240.87,1910.43,1948.67,71590,0
+JNUG.US,D,20160531,000000,1929.99,2219.52,1888.38,2120.4,70295,0
+JNUG.US,D,20160601,000000,2147.21,2241.27,1961.78,2090.4,66820,0
+JNUG.US,D,20160602,000000,2074.91,2189.32,2021.27,2097.95,42027,0
+JNUG.US,D,20160603,000000,2526.32,2873.54,2518.67,2873.54,100256,0
+JNUG.US,D,20160606,000000,2862.33,3033.35,2683.84,3020.74,54847,0
+JNUG.US,D,20160607,000000,2879.01,3054.61,2844.54,2897.88,47566,0
+JNUG.US,D,20160608,000000,3283.24,3440.36,3195.84,3290.99,69587,0
+JNUG.US,D,20160609,000000,3275.3,3525.59,3199.52,3487.44,53371,0
+JNUG.US,D,20160610,000000,3566.3,3684.5,3243.82,3301.12,71838,0
+JNUG.US,D,20160613,000000,3578.13,3590.64,3155.41,3345.12,45760,0
+JNUG.US,D,20160614,000000,3335.78,3363.7,2988.46,3145.28,45589,0
+JNUG.US,D,20160615,000000,3124.63,3644.87,3074.77,3557.76,57247,0
+JNUG.US,D,20160616,000000,3878.96,3884.73,3111.61,3225.64,62253,0
+JNUG.US,D,20160617,000000,3397.36,3455.27,3145.58,3375.61,46761,0
+JNUG.US,D,20160620,000000,3076.75,3535.62,3029.58,3462.92,51737,0
+JNUG.US,D,20160621,000000,3231.79,3322.47,3115.79,3146.18,43437,0
+JNUG.US,D,20160622,000000,3145.58,3241.23,2989.25,3214.42,31347,0
+JNUG.US,D,20160623,000000,3168.03,3366.28,3138.63,3214.02,29300,0
+JNUG.US,D,20160624,000000,4122.2,4172.46,3572.07,3682.32,69839,0
+JNUG.US,D,20160627,000000,3703.86,3892.37,3440.36,3705.06,41518,0
+JNUG.US,D,20160628,000000,3381.57,3613.08,3381.57,3491.32,39165,0
+JNUG.US,D,20160629,000000,3674.37,3925.65,3645.47,3771.41,46541,0
+JNUG.US,D,20160630,000000,3829.01,3931.8,3684.5,3914.43,31548,0
+JNUG.US,D,20160701,000000,4208.81,4737.8,4204.14,4679.79,38211,0
+JNUG.US,D,20160705,000000,4816.66,5188.41,4620,5097.23,37472,0
+JNUG.US,D,20160706,000000,5364.31,5812.84,5310.28,5792.48,51335,0
+JNUG.US,D,20160707,000000,5493.13,5504.54,5052.54,5182.94,33035,0
+JNUG.US,D,20160708,000000,5219.59,5931.23,5079.85,5915.94,41638,0
+JNUG.US,D,20160711,000000,5670.12,6193.94,5603.67,6016.54,37761,0
+JNUG.US,D,20160712,000000,5858.93,6053.19,5219.1,5269.15,44013,0
+JNUG.US,D,20160713,000000,5581.42,6147.85,5465.91,5973.94,39100,0
+JNUG.US,D,20160714,000000,5381.69,5943.14,5338.09,5928.25,34363,0
+JNUG.US,D,20160715,000000,5586.79,5906.5,5544.18,5608.64,26706,0
+JNUG.US,D,20160718,000000,5580.43,5693.85,5347.42,5598.7,33270,0
+JNUG.US,D,20160719,000000,5504.54,5564.05,5209.66,5230.52,24340,0
+JNUG.US,D,20160720,000000,4784.57,4784.57,3939.15,4047.12,53963,0
+JNUG.US,D,20160721,000000,4175.64,4703.73,4102.94,4662.01,42536,0
+JNUG.US,D,20160722,000000,4443.31,4610.56,4345.48,4500.62,26601,0
+JNUG.US,D,20160725,000000,4284.29,4284.29,3821.27,3888.7,42454,0
+JNUG.US,D,20160726,000000,4166.9,4466.35,4050.2,4307.83,35000,0
+JNUG.US,D,20160727,000000,4525.74,5153.15,4128.56,5026.32,65505,0
+JNUG.US,D,20160728,000000,5188.41,5263.2,4788.44,5110.04,43351,0
+JNUG.US,D,20160729,000000,5504.54,5888.62,5348.91,5733.98,61389,0
+JNUG.US,D,20160801,000000,5735.97,6072.06,5566.03,6026.87,39468,0
+JNUG.US,D,20160802,000000,6265.84,6357.02,5936.19,5996.18,40103,0
+JNUG.US,D,20160803,000000,5809.37,5938.68,5590.76,5865.38,32342,0
+JNUG.US,D,20160804,000000,6027.37,6277.17,5977.31,6105.23,33521,0
+JNUG.US,D,20160805,000000,5523.42,5652.74,5308.29,5476.34,42114,0
+JNUG.US,D,20160808,000000,5485.28,5949.6,5445.05,5750.86,34142,0
+JNUG.US,D,20160809,000000,5793.47,6074.95,5721.16,5912.46,29800,0
+JNUG.US,D,20160810,000000,6420.39,6485.34,5996.18,6211.81,37537,0
+JNUG.US,D,20160811,000000,6190.96,6544.33,6016.05,6020.02,36662,0
+JNUG.US,D,20160812,000000,6479.88,6479.88,5905.01,6036.81,36912,0
+JNUG.US,D,20160815,000000,6100.27,6240.02,5919.9,6018.04,23391,0
+JNUG.US,D,20160816,000000,6120.14,6232.57,5996.18,6124.51,27816,0
+JNUG.US,D,20160817,000000,5937.69,6133.45,5488.65,5889.12,52627,0
+JNUG.US,D,20160818,000000,6096.3,6235.55,5917.92,6228.59,32615,0
+JNUG.US,D,20160819,000000,5839.06,5952.09,5616.09,5649.26,39030,0
+JNUG.US,D,20160822,000000,5376.72,5446.05,5170.53,5268.67,32670,0
+JNUG.US,D,20160823,000000,5504.54,5514.48,4901.07,4923.23,35344,0
+JNUG.US,D,20160824,000000,4673.43,4680.99,3725.61,3752.83,78641,0
+JNUG.US,D,20160825,000000,3794.45,4358.49,3591.83,4126.58,68667,0
+JNUG.US,D,20160826,000000,4384.11,4716.44,3849.47,4022.49,93177,0
+JNUG.US,D,20160829,000000,3827.82,4193.42,3784.52,4049.8,35349,0
+JNUG.US,D,20160830,000000,3888.7,4006.1,3253.65,3397.16,67137,0
+JNUG.US,D,20160831,000000,3243.82,3320.49,3027.69,3139.72,63570,0
+JNUG.US,D,20160901,000000,3060.97,3617.36,2988.46,3572.17,90675,0
+JNUG.US,D,20160902,000000,4030.24,4211.19,3745.09,4201.36,98204,0
+JNUG.US,D,20160906,000000,4539.65,5040.72,4394.04,5040.72,80501,0
+JNUG.US,D,20160907,000000,4918.76,4950.53,4315.38,4861.84,75974,0
+JNUG.US,D,20160908,000000,4739.98,4891.44,4427.32,4578.88,64919,0
+JNUG.US,D,20160909,000000,4325.12,4423.34,3529.06,3623.31,112310,0
+JNUG.US,D,20160912,000000,3377.49,4221.03,3332.41,4103.14,128379,0
+JNUG.US,D,20160913,000000,3882.74,4032.32,3383.46,3580.11,94576,0
+JNUG.US,D,20160914,000000,3745.09,3978.98,3584.08,3623.31,94344,0
+JNUG.US,D,20160915,000000,3568.19,3896.35,3407.09,3656.79,87761,0
+JNUG.US,D,20160916,000000,3479.9,3735.45,3342.14,3411.07,78782,0
+JNUG.US,D,20160919,000000,3652.81,3688.17,3469.97,3536.9,66804,0
+JNUG.US,D,20160920,000000,3499.47,3631.16,3421,3550.61,54707,0
+JNUG.US,D,20160921,000000,3788.49,4423.34,3723.73,4360.47,137681,0
+JNUG.US,D,20160922,000000,4557.13,4663.4,4046.13,4146.24,99200,0
+JNUG.US,D,20160923,000000,4079.5,4168.09,3587.96,3713.8,72660,0
+JNUG.US,D,20160926,000000,3821.85,3929.82,3538.8,3578.13,55609,0
+JNUG.US,D,20160927,000000,3438.48,3503.33,3184.81,3340.36,73898,0
+JNUG.US,D,20160928,000000,3348.1,3758.88,3096.52,3629.18,115698,0
+JNUG.US,D,20160929,000000,3487.74,3646.95,3385.44,3538.8,74315,0
+JNUG.US,D,20160930,000000,3755.02,3790.47,3361.9,3426.77,77305,0
+JNUG.US,D,20161003,000000,3377.49,3473.93,3094.54,3247.68,86131,0
+JNUG.US,D,20161004,000000,2919.63,2919.63,2203.83,2237.3,183326,0
+JNUG.US,D,20161005,000000,2329.56,2373.07,1969.92,2231.34,161213,0
+JNUG.US,D,20161006,000000,1975.69,2089.8,1867.72,1952.15,146896,0
+JNUG.US,D,20161007,000000,2190.12,2256.96,1891.56,2046.6,202231,0
+JNUG.US,D,20161010,000000,2127.25,2180.29,2054.55,2129.23,79936,0
+JNUG.US,D,20161011,000000,2040.64,2095.77,1910.93,1922.85,110157,0
+JNUG.US,D,20161012,000000,1936.56,2115.43,1920.86,2058.52,103607,0
+JNUG.US,D,20161013,000000,2083.84,2380.12,2034.78,2203.83,138884,0
+JNUG.US,D,20161014,000000,2074.01,2272.55,2005.39,2034.78,146524,0
+JNUG.US,D,20161017,000000,2079.87,2168.57,2005.39,2121.39,86994,0
+JNUG.US,D,20161018,000000,2255.18,2437.92,2178.3,2429.98,141570,0
+JNUG.US,D,20161019,000000,2591.17,2719,2487.09,2675.8,168220,0
+JNUG.US,D,20161020,000000,2687.41,2717.01,2469.21,2638.25,117872,0
+JNUG.US,D,20161021,000000,2579.26,2650.18,2542.01,2642.33,87683,0
+JNUG.US,D,20161024,000000,2736.68,2746.61,2337.61,2441.7,132220,0
+JNUG.US,D,20161025,000000,2518.37,2728.84,2445.67,2648.19,101977,0
+JNUG.US,D,20161026,000000,2650.18,2695.26,2382.7,2451.53,119629,0
+JNUG.US,D,20161027,000000,2477.16,2490.96,2200.85,2237.3,105366,0
+JNUG.US,D,20161028,000000,2229.35,2417.17,2129.23,2225.47,162642,0
+JNUG.US,D,20161031,000000,2231.34,2408.42,2172.44,2390.55,115916,0
+JNUG.US,D,20161101,000000,2616.81,2752.38,2518.97,2640.34,156426,0
+JNUG.US,D,20161102,000000,2840.97,2932.15,2431.96,2500.89,191214,0
+JNUG.US,D,20161103,000000,2453.52,2724.86,2453.52,2693.28,115158,0
+JNUG.US,D,20161104,000000,2701.22,2701.22,2427.99,2553.94,103129,0
+JNUG.US,D,20161107,000000,2308.12,2349.33,2129.23,2239.28,100671,0
+JNUG.US,D,20161108,000000,2290.43,2418.16,2050.17,2148.81,122354,0
+JNUG.US,D,20161109,000000,2593.17,2601.01,2099.63,2288.44,188769,0
+JNUG.US,D,20161110,000000,2197.87,2217.73,1769.5,1791.05,177795,0
+JNUG.US,D,20161111,000000,1798.9,1798.9,1281.83,1356.42,336345,0
+JNUG.US,D,20161114,000000,1254.32,1553.18,1191.45,1431.31,255033,0
+JNUG.US,D,20161115,000000,1456.83,1698.58,1401.72,1651.4,177453,0
+JNUG.US,D,20161116,000000,1625.98,1651.4,1437.17,1496.06,163202,0
+JNUG.US,D,20161117,000000,1513.85,1620.02,1277.86,1368.44,210846,0
+JNUG.US,D,20161118,000000,1327.02,1376.18,1258.19,1356.42,159401,0
+JNUG.US,D,20161121,000000,1446.9,1504.01,1384.13,1437.17,165989,0
+JNUG.US,D,20161122,000000,1474.52,1511.85,1340.83,1504.01,160421,0
+JNUG.US,D,20161123,000000,1315.31,1332.98,1216.97,1264.15,202051,0
+JNUG.US,D,20161125,000000,1317.19,1346.69,1234.65,1258.19,79911,0
+JNUG.US,D,20161128,000000,1307.36,1433.2,1262.17,1411.65,173603,0
+JNUG.US,D,20161129,000000,1302.5,1419.39,1270.01,1389.99,135026,0
+JNUG.US,D,20161130,000000,1352.54,1364.37,1277.86,1315.31,132843,0
+JNUG.US,D,20161201,000000,1297.52,1419.39,1218.96,1297.52,219342,0
+JNUG.US,D,20161202,000000,1350.56,1452.86,1350.56,1437.17,174697,0
+JNUG.US,D,20161205,000000,1364.37,1513.85,1289.77,1454.85,183750,0
+JNUG.US,D,20161206,000000,1460.81,1549.2,1411.65,1439.05,123279,0
+JNUG.US,D,20161207,000000,1523.58,1566.68,1454.85,1500.04,153935,0
+JNUG.US,D,20161208,000000,1482.36,1509.87,1431.31,1504.01,112946,0
+JNUG.US,D,20161209,000000,1446.9,1470.54,1250.34,1277.86,223830,0
+JNUG.US,D,20161212,000000,1323.05,1378.18,1266.14,1279.84,131871,0
+JNUG.US,D,20161213,000000,1283.82,1317.19,1230.68,1299.51,129390,0
+JNUG.US,D,20161214,000000,1352.54,1383.14,1051.8,1059.55,277825,0
+JNUG.US,D,20161215,000000,955.45,973.2,833.59,868.97,309437,0
+JNUG.US,D,20161216,000000,914.23,939.69,796.22,829.62,278455,0
+JNUG.US,D,20161219,000000,870.96,873.94,808.07,833.59,193598,0
+JNUG.US,D,20161220,000000,770.65,849.35,741.16,841.46,225449,0
+JNUG.US,D,20161221,000000,853.21,861.09,806.09,811.98,108198,0
+JNUG.US,D,20161222,000000,811.98,872.94,796.22,813.87,150878,0
+JNUG.US,D,20161223,000000,817.83,851.28,808.07,845.38,100528,0
+JNUG.US,D,20161227,000000,882.75,941.68,866.99,939.69,141284,0
+JNUG.US,D,20161228,000000,920.07,1038.1,890.58,1030.16,205877,0
+JNUG.US,D,20161229,000000,1065.51,1321.06,1043.95,1313.21,352209,0
+JNUG.US,D,20161230,000000,1327.02,1415.52,1097.09,1097.09,388323,0
+JNUG.US,D,20170103,000000,1120.63,1309.34,1116.67,1301.5,293529,0
+JNUG.US,D,20170104,000000,1370.23,1376.18,1262.17,1364.37,273034,0
+JNUG.US,D,20170105,000000,1492.09,1765.42,1480.37,1718.34,391366,0
+JNUG.US,D,20170106,000000,1592.41,1733.94,1313.21,1488.22,464437,0
+JNUG.US,D,20170109,000000,1608.1,1728.08,1511.85,1557.05,382789,0
+JNUG.US,D,20170110,000000,1643.56,1757.57,1549.2,1659.25,370519,0
+JNUG.US,D,20170111,000000,1574.73,1739.9,1482.36,1667.2,373508,0
+JNUG.US,D,20170112,000000,1798.9,1810.71,1572.74,1629.85,274459,0
+JNUG.US,D,20170113,000000,1555.16,1659.25,1490.21,1645.54,278560,0
+JNUG.US,D,20170117,000000,1810.71,1836.24,1745.76,1808.73,276888,0
+JNUG.US,D,20170118,000000,1777.25,1828.39,1582.67,1641.57,262551,0
+JNUG.US,D,20170119,000000,1572.74,1690.74,1504.01,1627.96,342346,0
+JNUG.US,D,20170120,000000,1631.83,1787.08,1574.73,1682.89,341997,0
+JNUG.US,D,20170123,000000,1755.59,1810.71,1708.41,1802.77,256398,0
+JNUG.US,D,20170124,000000,1781.11,1895.14,1681.01,1749.73,311669,0
+JNUG.US,D,20170125,000000,1637.6,1708.41,1600.55,1706.53,259949,0
+JNUG.US,D,20170126,000000,1584.67,1629.85,1547.22,1557.05,254219,0
+JNUG.US,D,20170127,000000,1572.74,1653.39,1562.91,1645.54,230646,0
+JNUG.US,D,20170130,000000,1679.01,1747.74,1623.99,1633.73,234818,0
+JNUG.US,D,20170131,000000,1741.88,1769.5,1702.55,1755.59,222518,0
+JNUG.US,D,20170201,000000,1684.77,1834.25,1661.23,1800.88,247090,0
+JNUG.US,D,20170202,000000,1948.17,1971.91,1873.58,1920.86,180644,0
+JNUG.US,D,20170203,000000,1914.9,1985.62,1901.09,1979.76,168817,0
+JNUG.US,D,20170206,000000,2091.79,2437.92,2044.62,2426.11,282667,0
+JNUG.US,D,20170207,000000,2343.47,2534.16,2280.5,2373.07,331241,0
+JNUG.US,D,20170208,000000,2496.92,2561.78,2328.37,2427.99,302693,0
+JNUG.US,D,20170209,000000,2449.64,2455.5,2186.24,2199.85,274208,0
+JNUG.US,D,20170210,000000,2123.27,2378.73,2093.78,2347.35,278598,0
+JNUG.US,D,20170213,000000,2266.7,2331.65,2217.73,2255.18,176747,0
+JNUG.US,D,20170214,000000,2359.26,2378.73,2156.65,2331.65,261924,0
+JNUG.US,D,20170215,000000,2241.27,2333.64,2192.11,2294.41,178264,0
+JNUG.US,D,20170216,000000,2351.32,2433.95,2319.73,2390.55,217494,0
+JNUG.US,D,20170217,000000,2398.49,2435.94,2227.37,2249.21,183550,0
+JNUG.US,D,20170221,000000,2136.98,2260.94,2007.37,2166.58,208997,0
+JNUG.US,D,20170222,000000,2166.58,2215.74,1961.98,2158.64,215223,0
+JNUG.US,D,20170223,000000,2286.46,2306.12,2182.27,2186.24,183500,0
+JNUG.US,D,20170224,000000,2294.41,2296.39,2034.78,2056.43,233351,0
+JNUG.US,D,20170227,000000,2042.63,2142.84,1454.85,1468.65,427356,0
+JNUG.US,D,20170228,000000,1590.42,1651.4,1470.54,1543.24,346998,0
+JNUG.US,D,20170301,000000,1405.68,1633.73,1389.99,1629.85,363439,0
+JNUG.US,D,20170302,000000,1496.06,1551.19,1209.03,1230.68,476445,0
+JNUG.US,D,20170303,000000,1226.71,1376.18,1126.6,1321.06,614942,0
+JNUG.US,D,20170306,000000,1275.88,1287.79,1038.1,1098.98,522934,0
+JNUG.US,D,20170307,000000,1045.95,1199.2,1022.31,1124.51,417186,0
+JNUG.US,D,20170308,000000,1065.51,1157.88,1059.55,1093.13,322453,0
+JNUG.US,D,20170309,000000,1102.86,1138.31,1041.97,1053.79,285925,0
+JNUG.US,D,20170310,000000,1081.3,1232.67,1053.79,1211.02,399493,0
+JNUG.US,D,20170313,000000,1240.61,1389.99,1214.99,1368.44,491850,0
+JNUG.US,D,20170314,000000,1356.42,1382.15,1102.86,1124.51,486155,0
+JNUG.US,D,20170315,000000,1169.8,1533.51,1122.62,1496.06,696918,0
+JNUG.US,D,20170316,000000,1588.43,1590.42,1399.72,1456.83,424590,0
+JNUG.US,D,20170317,000000,1460.81,1490.01,1250.34,1321.06,430363,0
+JNUG.US,D,20170320,000000,1344.7,1429.32,1299.51,1391.88,264725,0
+JNUG.US,D,20170321,000000,1449.58,1534.41,1421.98,1453.56,420182,0
+JNUG.US,D,20170322,000000,1504.81,1506.79,1388.51,1402.3,287103,0
+JNUG.US,D,20170323,000000,1433.89,1445.61,1252.44,1317.49,413711,0
+JNUG.US,D,20170324,000000,1309.54,1368.74,1274.08,1303.68,245579,0
+JNUG.US,D,20170327,000000,1410.15,1418.1,1325.34,1382.54,291056,0
+JNUG.US,D,20170328,000000,1370.72,1384.53,1187.28,1262.27,371503,0
+JNUG.US,D,20170329,000000,1246.47,1329.3,1228.7,1301.7,223800,0
+JNUG.US,D,20170330,000000,1242.6,1285.91,1222.84,1240.61,218374,0
+JNUG.US,D,20170331,000000,1258.29,1354.93,1238.63,1274.08,285500,0
+JNUG.US,D,20170403,000000,1282.03,1360.79,1276.08,1343.11,216120,0
+JNUG.US,D,20170404,000000,1380.66,1390.39,1331.29,1384.53,200430,0
+JNUG.US,D,20170405,000000,1321.46,1396.35,1252.44,1372.71,386224,0
+JNUG.US,D,20170406,000000,1346.98,1372.71,1307.66,1348.98,179306,0
+JNUG.US,D,20170407,000000,1425.94,1439.75,1278.06,1329.3,387999,0
+JNUG.US,D,20170410,000000,1315.51,1364.67,1282.03,1354.93,217956,0
+JNUG.US,D,20170411,000000,1400.22,1459.41,1364.87,1437.77,315333,0
+JNUG.US,D,20170412,000000,1429.92,1498.84,1390.39,1496.86,258356,0
+JNUG.US,D,20170413,000000,1427.94,1443.72,1341.23,1341.23,369177,0
+JNUG.US,D,20170417,000000,1345,1368.74,1240.61,1295.74,268051,0
+JNUG.US,D,20170418,000000,1282.03,1316.49,1236.64,1264.25,183357,0
+JNUG.US,D,20170419,000000,1232.67,1250.44,1106.34,1163.64,378943,0
+JNUG.US,D,20170420,000000,1147.75,1201.08,1126.2,1134.14,202409,0
+JNUG.US,D,20170421,000000,1128.18,1149.74,1098.59,1106.34,177309,0
+JNUG.US,D,20170424,000000,1043.37,1068.89,1025.58,1035.42,185761,0
+JNUG.US,D,20170425,000000,986.14,986.14,840.18,897.38,385816,0
+JNUG.US,D,20170426,000000,891.47,948.67,816.5,903.27,348628,0
+JNUG.US,D,20170427,000000,897.38,905.25,830.32,861.88,275604,0
+JNUG.US,D,20170428,000000,859.91,944.69,855.94,887.56,276883,0
+JNUG.US,D,20170501,000000,863.38,887.56,780.01,818.97,401308,0
+JNUG.US,D,20170502,000000,803.7,849.6,794.34,810.1,241651,0
+JNUG.US,D,20170503,000000,806.18,870.27,775.6,782.98,465324,0
+JNUG.US,D,20170504,000000,740.07,753.89,676.48,696.7,570856,0
+JNUG.US,D,20170505,000000,702.6,767.73,700.12,739.07,358480,0
+JNUG.US,D,20170508,000000,751.91,752.31,701.61,745.03,382134,0
+JNUG.US,D,20170509,000000,718.91,744.53,704.1,739.57,367231,0
+JNUG.US,D,20170510,000000,766.24,809.6,766.24,786.46,383830,0
+JNUG.US,D,20170511,000000,802.22,875.22,801.72,870.27,476622,0
+JNUG.US,D,20170512,000000,916.1,946.69,891.47,911.19,519592,0
+JNUG.US,D,20170515,000000,969.88,973.34,864.32,924.52,455725,0
+JNUG.US,D,20170516,000000,933.41,960.51,919.57,946.69,357199,0
+JNUG.US,D,20170517,000000,1010.78,1045.35,966.91,1005.32,495709,0
+JNUG.US,D,20170518,000000,984.64,984.64,894.41,906.24,413705,0
+JNUG.US,D,20170519,000000,930.93,935.83,896.38,909.22,238513,0
+JNUG.US,D,20170522,000000,929.93,966.91,925.02,945.69,237987,0
+JNUG.US,D,20170523,000000,956.55,962.99,843.65,850.1,402351,0
+JNUG.US,D,20170524,000000,829.82,886.07,773.13,871.25,528734,0
+JNUG.US,D,20170525,000000,844.65,861.43,809.15,835.77,390912,0
+JNUG.US,D,20170526,000000,884.58,885.08,850.1,851.97,296356,0
+JNUG.US,D,20170530,000000,820.46,839.19,815.5,821.45,320533,0
+JNUG.US,D,20170531,000000,821.93,839.19,781.75,810.6,443440,0
+JNUG.US,D,20170601,000000,788.38,823.93,784.48,808.66,356051,0
+JNUG.US,D,20170602,000000,835.27,854.46,818.47,841.18,361374,0
+JNUG.US,D,20170605,000000,858.91,864.32,810.1,855.45,412090,0
+JNUG.US,D,20170606,000000,895.88,1013.27,893.91,1005.82,631139,0
+JNUG.US,D,20170607,000000,975.78,1020.13,952.58,1000.85,565888,0
+JNUG.US,D,20170608,000000,971.36,977.81,908.97,948.17,492675,0
+JNUG.US,D,20170609,000000,893.41,940.74,892.91,899.86,414516,0
+JNUG.US,D,20170612,000000,882.6,975.78,879.98,948.67,431692,0
+JNUG.US,D,20170613,000000,937.81,1039.99,936.82,1011.78,452139,0
+JNUG.US,D,20170614,000000,1069.49,1074.85,826.36,873.74,737595,0
+JNUG.US,D,20170615,000000,843.65,911.19,838.74,873.74,329639,0
+JNUG.US,D,20170616,000000,878.14,904.76,855.94,888.55,335108,0
+JNUG.US,D,20170619,000000,862.38,897.38,848.6,851.97,297877,0
+JNUG.US,D,20170620,000000,854.95,855.94,824.42,845.63,268568,0
+JNUG.US,D,20170621,000000,840.68,891.47,839.19,885.08,321009,0
+JNUG.US,D,20170622,000000,914.61,949.16,906.24,935.83,340372,0
+JNUG.US,D,20170623,000000,973.34,988.64,951.64,986.14,246712,0
+JNUG.US,D,20170626,000000,929.43,984.64,927.95,954.07,223963,0
+JNUG.US,D,20170627,000000,972.86,985.64,929.43,931.42,273856,0
+JNUG.US,D,20170628,000000,947.67,972.86,920.07,970.86,235960,0
+JNUG.US,D,20170629,000000,941.73,948.67,887.56,909.22,327723,0
+JNUG.US,D,20170630,000000,898.36,931.42,897.86,918.09,179362,0
+JNUG.US,D,20170703,000000,871.25,875.22,825.91,829.82,239494,0
+JNUG.US,D,20170705,000000,830.32,857.43,802.71,847.12,294390,0
+JNUG.US,D,20170706,000000,836.27,837.26,797.32,809.15,277575,0
+JNUG.US,D,20170707,000000,788.88,789.88,730.7,755.38,359278,0
+JNUG.US,D,20170710,000000,737.15,809.6,731.7,806.18,287631,0
+JNUG.US,D,20170711,000000,796.82,820.96,761.82,816,308101,0
+JNUG.US,D,20170712,000000,843.15,858.91,823.43,826.36,284733,0
+JNUG.US,D,20170713,000000,825.91,836.27,784.48,792.85,260850,0
+JNUG.US,D,20170714,000000,831.8,848,820.46,827.34,273682,0
+JNUG.US,D,20170717,000000,849.1,872.74,848.1,856.43,199494,0
+JNUG.US,D,20170718,000000,881.61,889.05,861.88,872.24,195950,0
+JNUG.US,D,20170719,000000,865.31,883.1,844.15,865.81,168690,0
+JNUG.US,D,20170720,000000,854.95,888.6,850.1,873.24,187664,0
+JNUG.US,D,20170721,000000,895.38,898.86,874.72,888.55,170407,0
+JNUG.US,D,20170724,000000,892.46,896.38,826.36,837.75,236716,0
+JNUG.US,D,20170725,000000,835.77,861.38,819.96,823.93,173473,0
+JNUG.US,D,20170726,000000,823.43,934.83,819.46,911.19,430245,0
+JNUG.US,D,20170727,000000,912.69,920.07,854.46,870.27,329726,0
+JNUG.US,D,20170728,000000,878.14,926.02,877.65,920.07,249299,0
+JNUG.US,D,20170731,000000,911.69,941.73,901.33,918.58,174566,0
+JNUG.US,D,20170801,000000,904.27,948.67,897.38,913.19,180387,0
+JNUG.US,D,20170802,000000,900.84,925.52,880.62,885.57,192298,0
+JNUG.US,D,20170803,000000,887.07,900.84,870.27,877.65,156423,0
+JNUG.US,D,20170804,000000,850.59,857.43,800.79,817.98,313180,0
+JNUG.US,D,20170807,000000,804.7,823.93,797.81,804.2,161609,0
+JNUG.US,D,20170808,000000,816.5,822.93,774.62,809.6,276799,0
+JNUG.US,D,20170809,000000,847.62,860.41,823.93,845.63,268785,0
+JNUG.US,D,20170810,000000,879.14,890.98,867.29,886.07,246396,0
+JNUG.US,D,20170811,000000,881.12,911.19,864.32,909.72,208321,0
+JNUG.US,D,20170814,000000,878.14,894.9,860.41,867.29,169676,0
+JNUG.US,D,20170815,000000,821.93,840.53,814.51,830.82,205946,0
+JNUG.US,D,20170816,000000,826.36,899.36,820.91,886.07,255183,0
+JNUG.US,D,20170817,000000,899.86,914.61,871.74,889.99,186644,0
+JNUG.US,D,20170818,000000,920.57,934.33,873.24,888.55,256007,0
+JNUG.US,D,20170821,000000,898.86,927.01,898.86,927.01,158186,0
+JNUG.US,D,20170822,000000,912.69,927.95,896.88,898.36,123212,0
+JNUG.US,D,20170823,000000,914.18,920.82,891.62,918.09,128913,0
+JNUG.US,D,20170824,000000,907.24,938.51,901.83,924.52,140005,0
+JNUG.US,D,20170825,000000,936.82,950.15,894.9,933.41,177531,0
+JNUG.US,D,20170828,000000,951.64,1041.37,951.64,1039.39,305892,0
+JNUG.US,D,20170829,000000,1103.85,1121.23,1012.77,1058.16,269131,0
+JNUG.US,D,20170830,000000,1052.7,1055.18,1001.45,1013.27,167433,0
+JNUG.US,D,20170831,000000,1017.64,1116.27,1017.64,1111.8,271605,0
+JNUG.US,D,20170901,000000,1140.1,1143.47,1075.84,1130.56,267202,0
+JNUG.US,D,20170905,000000,1157.18,1236.64,1156.2,1234.65,263266,0
+JNUG.US,D,20170906,000000,1213.4,1251.64,1149.24,1182.41,261960,0
+JNUG.US,D,20170907,000000,1232.67,1270.11,1208.44,1258.79,277112,0
+JNUG.US,D,20170908,000000,1257.3,1260.28,1164.13,1191.85,303600,0
+JNUG.US,D,20170911,000000,1123.71,1179.34,1081.3,1091.73,268464,0
+JNUG.US,D,20170912,000000,1088.26,1143.47,1074.85,1128.68,210666,0
+JNUG.US,D,20170913,000000,1118.25,1118.25,1038.99,1056.18,239903,0
+JNUG.US,D,20170914,000000,1047.83,1093.13,1033.24,1084.28,210689,0
+JNUG.US,D,20170915,000000,1083.78,1089.65,1024.59,1035.42,222587,0
+JNUG.US,D,20170918,000000,986.63,1001.85,945.19,960.51,279095,0
+JNUG.US,D,20170919,000000,968.38,987.13,956.55,978.69,209014,0
+JNUG.US,D,20170920,000000,988.64,1026.58,890.48,927.95,394646,0
+JNUG.US,D,20170921,000000,887.56,942.72,886.07,901.83,244985,0
+JNUG.US,D,20170922,000000,928.94,954.07,917.15,940.24,213260,0
+JNUG.US,D,20170925,000000,926.51,1005.82,924.04,989.63,267680,0
+JNUG.US,D,20170926,000000,951.64,975.83,908.32,926.02,294273,0
+JNUG.US,D,20170927,000000,894.9,915.61,878.14,881.12,286545,0
+JNUG.US,D,20170928,000000,891.47,925.52,881.12,903.27,228745,0
+JNUG.US,D,20170929,000000,912.19,914.61,881.12,884.1,170167,0
+JNUG.US,D,20171002,000000,875.22,893.91,853.46,880.62,192912,0
+JNUG.US,D,20171003,000000,889.5,926.51,883.6,914.18,189710,0
+JNUG.US,D,20171004,000000,933.41,940.89,914.18,936.82,195064,0
+JNUG.US,D,20171005,000000,933.91,938.61,890.98,895.88,215624,0
+JNUG.US,D,20171006,000000,896.38,958.52,873.24,955.55,351072,0
+JNUG.US,D,20171009,000000,971.36,996.59,954.07,991.02,175659,0
+JNUG.US,D,20171010,000000,1005.82,1007.8,942.42,951.64,229438,0
+JNUG.US,D,20171011,000000,962.5,985.64,907.74,984.64,302459,0
+JNUG.US,D,20171012,000000,974.33,980.19,949.16,959.52,169945,0
+JNUG.US,D,20171013,000000,981.17,984.64,938.31,954.56,189305,0
+JNUG.US,D,20171016,000000,952.58,959.02,880.13,898.86,285741,0
+JNUG.US,D,20171017,000000,882.6,899.86,864.32,891.47,266218,0
+JNUG.US,D,20171018,000000,887.07,897.38,868.78,871.25,187298,0
+JNUG.US,D,20171019,000000,887.56,900.34,875.96,885.08,185355,0
+JNUG.US,D,20171020,000000,867.79,872.24,840.23,846.62,251412,0
+JNUG.US,D,20171023,000000,832.29,846.97,806.18,829.82,250802,0
+JNUG.US,D,20171024,000000,820.96,829.33,794.14,800.29,223199,0
+JNUG.US,D,20171025,000000,800.29,803.7,772.63,779.02,232028,0
+JNUG.US,D,20171026,000000,785.46,787.99,731.2,742.05,293994,0
+JNUG.US,D,20171027,000000,734.17,767.73,721.64,750.48,212604,0
+JNUG.US,D,20171030,000000,754.89,796.47,748.01,782.98,202232,0
+JNUG.US,D,20171031,000000,761.82,762.82,741.06,747.51,187793,0
+JNUG.US,D,20171101,000000,758.37,793.84,746.41,753.41,250296,0
+JNUG.US,D,20171102,000000,765.24,796.32,763.32,775.1,161259,0
+JNUG.US,D,20171103,000000,787.94,787.94,738.1,753.89,231597,0
+JNUG.US,D,20171106,000000,754.39,814.51,749.53,801.72,241429,0
+JNUG.US,D,20171107,000000,789.38,795.33,760.34,781.01,171484,0
+JNUG.US,D,20171108,000000,798.79,816,791.42,795.33,180233,0
+JNUG.US,D,20171109,000000,806.68,806.68,772.13,785.96,198149,0
+JNUG.US,D,20171110,000000,781.51,786.46,745.03,750.48,196142,0
+JNUG.US,D,20171113,000000,758.85,761.34,730.21,735.16,182327,0
+JNUG.US,D,20171114,000000,723.87,739.57,709.54,719.89,193198,0
+JNUG.US,D,20171115,000000,733.68,734.67,711.03,730.7,159575,0
+JNUG.US,D,20171116,000000,723.87,738.1,721.39,733.68,99280,0
+JNUG.US,D,20171117,000000,742.55,777.05,736.15,765.24,226043,0
+JNUG.US,D,20171120,000000,745.52,748.01,714.94,724.86,224610,0
+JNUG.US,D,20171121,000000,734.17,755.88,732.69,739.07,167839,0
+JNUG.US,D,20171122,000000,754.39,778.03,752.41,769.16,199089,0
+JNUG.US,D,20171124,000000,769.65,780.26,749.48,755.38,89205,0
+JNUG.US,D,20171127,000000,779.52,783.98,757.37,772.13,123077,0
+JNUG.US,D,20171128,000000,773.62,776.5,748.98,757.87,144416,0
+JNUG.US,D,20171129,000000,739.07,739.07,711.53,716.93,249803,0
+JNUG.US,D,20171130,000000,708.56,729.96,696.21,711.03,208362,0
+JNUG.US,D,20171201,000000,711.03,750.93,707.06,715.93,221680,0
+JNUG.US,D,20171204,000000,705.08,708.06,684.42,687.79,183563,0
+JNUG.US,D,20171205,000000,676.48,677.48,637.53,657.75,247706,0
+JNUG.US,D,20171206,000000,642.98,657.01,622.27,630.65,163297,0
+JNUG.US,D,20171207,000000,606.96,621.78,593.67,605.47,201082,0
+JNUG.US,D,20171208,000000,609.93,631.64,609.43,623.25,140799,0
+JNUG.US,D,20171211,000000,628.17,650.82,614.84,625.2,163290,0
+JNUG.US,D,20171212,000000,617.81,630.15,613.09,629.15,116046,0
+JNUG.US,D,20171213,000000,625.2,717.42,625.2,700.62,349068,0
+JNUG.US,D,20171214,000000,695.22,706.07,664.9,697.7,245389,0
+JNUG.US,D,20171215,000000,718.42,719.41,684.42,692.24,176633,0
+JNUG.US,D,20171218,000000,707.06,732.19,707.06,724.37,195217,0
+JNUG.US,D,20171219,000000,728.72,743.54,713.71,732.19,172742,0
+JNUG.US,D,20171220,000000,744.53,788.14,740.07,776.55,245978,0
+JNUG.US,D,20171221,000000,775.6,816,771.65,800.79,214551,0
+JNUG.US,D,20171222,000000,814.51,843.15,802.41,833.79,227696,0
+JNUG.US,D,20171226,000000,851.97,893.41,841.18,889.5,240176,0
+JNUG.US,D,20171227,000000,899.36,900.34,859.41,884.58,188449,0
+JNUG.US,D,20171228,000000,892.46,902.28,859.41,883.1,228445,0
+JNUG.US,D,20171229,000000,892.46,901.83,865.31,875.71,211397,0
+JNUG.US,D,20180102,000000,902.28,953.58,894.9,952.58,221790,0
+JNUG.US,D,20180103,000000,943.22,953.58,860.91,903.77,265787,0
+JNUG.US,D,20180104,000000,893.41,925.02,876.46,918.58,183639,0
+JNUG.US,D,20180105,000000,896.38,921.55,890.48,898.36,142016,0
+JNUG.US,D,20180108,000000,889.99,893.66,849.1,857.93,208775,0
+JNUG.US,D,20180109,000000,830.32,830.82,799.29,807.67,194578,0
+JNUG.US,D,20180110,000000,835.27,857.93,817.48,834.78,194193,0
+JNUG.US,D,20180111,000000,845.63,862.38,844.65,854.95,134132,0
+JNUG.US,D,20180112,000000,875.22,935.18,875.22,927.46,284442,0
+JNUG.US,D,20180116,000000,938.81,984.14,925.07,977.27,246792,0
+JNUG.US,D,20180117,000000,962.5,993.01,923.05,928.45,289376,0
+JNUG.US,D,20180118,000000,931.91,939.3,866.84,873.74,301671,0
+JNUG.US,D,20180119,000000,891.47,905.99,881.61,884.1,167287,0
+JNUG.US,D,20180122,000000,889.99,908.72,869.27,889.5,142178,0
+JNUG.US,D,20180123,000000,873.24,936.82,847.12,929.93,231514,0
+JNUG.US,D,20180124,000000,978.69,1010.78,967.41,984.14,315038,0
+JNUG.US,D,20180125,000000,993.61,1000.46,875.22,886.57,381059,0
+JNUG.US,D,20180126,000000,902.28,926.51,889.05,902.77,150073,0
+JNUG.US,D,20180129,000000,875.22,877.65,798.79,809.6,318921,0
+JNUG.US,D,20180130,000000,835.27,838.24,767.23,778.03,257030,0
+JNUG.US,D,20180131,000000,801.23,828.33,747.01,814.51,369289,0
+JNUG.US,D,20180201,000000,789.88,819.96,775.6,809.6,251900,0
+JNUG.US,D,20180202,000000,768.18,768.18,705.08,713.46,408588,0
+JNUG.US,D,20180205,000000,720.89,729.22,690.76,719.89,215460,0
+JNUG.US,D,20180206,000000,690.26,707.56,658.75,662.65,298679,0
+JNUG.US,D,20180207,000000,648.39,687.34,635.11,643.93,304261,0
+JNUG.US,D,20180208,000000,649.82,680.46,635.11,649.37,288702,0
+JNUG.US,D,20180209,000000,650.32,651.81,559.18,604.48,486396,0
+JNUG.US,D,20180212,000000,620.78,689.27,607.45,667.12,310009,0
+JNUG.US,D,20180213,000000,675.98,694.73,658.25,683.92,259822,0
+JNUG.US,D,20180214,000000,685.36,790.38,663.65,780.51,511192,0
+JNUG.US,D,20180215,000000,786.96,795.58,734.67,784.48,301238,0
+JNUG.US,D,20180216,000000,762.32,773.13,685.36,712.96,360268,0
+JNUG.US,D,20180220,000000,653.79,700.12,653.79,653.79,267420,0
+JNUG.US,D,20180221,000000,676.98,722.08,650.82,650.82,323954,0
+JNUG.US,D,20180222,000000,667.12,675.01,646.4,648.39,211541,0
+JNUG.US,D,20180223,000000,653.79,679.46,644.42,671.58,160016,0
+JNUG.US,D,20180226,000000,692.24,708.06,681.94,706.57,180664,0
+JNUG.US,D,20180227,000000,686.84,688.77,632.13,645.91,335592,0
+JNUG.US,D,20180228,000000,651.31,661.72,637.03,639.01,169968,0
+JNUG.US,D,20180301,000000,621.28,675.01,595.66,666.62,394598,0
+JNUG.US,D,20180302,000000,686.34,695.22,653.79,658.75,274607,0
+JNUG.US,D,20180305,000000,649.37,664.15,641.99,661.72,177666,0
+JNUG.US,D,20180306,000000,687.34,724.37,686.34,698.2,353614,0
+JNUG.US,D,20180307,000000,691.25,700.12,641.99,651.81,330027,0
+JNUG.US,D,20180308,000000,655.77,661.72,638.03,656.26,245155,0
+JNUG.US,D,20180309,000000,642.98,677.98,642.48,653.29,254972,0
+JNUG.US,D,20180312,000000,643.48,669.6,629.65,667.12,221698,0
+JNUG.US,D,20180313,000000,670.59,679.31,645.96,659.74,182349,0
+JNUG.US,D,20180314,000000,658.75,672.57,652.29,659.74,113674,0
+JNUG.US,D,20180315,000000,649.37,653.29,633.62,642.48,241669,0
+JNUG.US,D,20180316,000000,641.99,642.98,619.79,633.12,202570,0
+JNUG.US,D,20180319,000000,633.62,661.72,622.76,650.82,250542,0
+JNUG.US,D,20180320,000000,641.01,644.72,625.93,631.64,165176,0
+JNUG.US,D,20180321,000000,654.78,711.03,645.91,697.2,494110,0
+JNUG.US,D,20180322,000000,682.93,695.71,666.62,670.1,228003,0
+JNUG.US,D,20180323,000000,714.94,735.65,702.6,712.51,328936,0
+JNUG.US,D,20180326,000000,725.79,739.57,721.88,724.86,203655,0
+JNUG.US,D,20180327,000000,690.76,706.57,678.47,688.77,226793,0
+JNUG.US,D,20180328,000000,668.61,672.08,638.53,644.42,303010,0
+JNUG.US,D,20180329,000000,641.99,669.6,641.49,668.61,211714,0
+JNUG.US,D,20180402,000000,690.26,712.71,677.48,689.77,273481,0
+JNUG.US,D,20180403,000000,673.06,675.98,651.31,659.24,173883,0
+JNUG.US,D,20180404,000000,686.34,686.84,646.89,653.79,199372,0
+JNUG.US,D,20180405,000000,641.01,664.15,640.51,663.15,158263,0
+JNUG.US,D,20180406,000000,680.94,686.84,670.59,681.94,203856,0
+JNUG.US,D,20180409,000000,679.46,699.68,662.65,679.96,156923,0
+JNUG.US,D,20180410,000000,691.75,710.03,685.02,696.7,148978,0
+JNUG.US,D,20180411,000000,719.89,774.62,717.42,745.03,346487,0
+JNUG.US,D,20180412,000000,719.89,731.7,710.53,712.02,163440,0
+JNUG.US,D,20180413,000000,732.69,763.46,730.7,749.98,190931,0
+JNUG.US,D,20180416,000000,761.82,761.82,735.51,748.01,144743,0
+JNUG.US,D,20180417,000000,741.06,772.88,736.2,763.76,129909,0
+JNUG.US,D,20180418,000000,783.48,807.67,778.03,780.51,222935,0
+JNUG.US,D,20180419,000000,787.94,809.15,759.84,790.38,200370,0
+JNUG.US,D,20180420,000000,760.84,763.27,741.06,751.42,206041,0
+JNUG.US,D,20180423,000000,722.38,725.79,701.61,706.07,188790,0
+JNUG.US,D,20180424,000000,715.43,733.68,710.18,728.23,163659,0
+JNUG.US,D,20180425,000000,701.12,721.34,690.26,702.6,135584,0
+JNUG.US,D,20180426,000000,716.43,723.37,698.94,712.96,141098,0
+JNUG.US,D,20180427,000000,722.87,722.87,705.32,714.46,121653,0
+JNUG.US,D,20180430,000000,687.79,701.12,678.47,682.43,202538,0
+JNUG.US,D,20180501,000000,674.06,695.71,667.12,693.74,179291,0
+JNUG.US,D,20180502,000000,703.1,759.84,699.68,717.92,305596,0
+JNUG.US,D,20180503,000000,752.41,754.84,727.29,741.06,183669,0
+JNUG.US,D,20180504,000000,734.67,750.23,721.39,745.03,130711,0
+JNUG.US,D,20180507,000000,731.2,751.42,731.2,733.18,146583,0
+JNUG.US,D,20180508,000000,722.87,750.48,705.57,738.58,248034,0
+JNUG.US,D,20180509,000000,742.55,756.38,728.97,735.65,157371,0
+JNUG.US,D,20180510,000000,759.34,781.51,756.92,780.01,226677,0
+JNUG.US,D,20180511,000000,789.88,790.87,754.89,763.76,148542,0
+JNUG.US,D,20180514,000000,768.18,769.65,737.15,743.54,127682,0
+JNUG.US,D,20180515,000000,695.22,709.05,679.46,696.7,289674,0
+JNUG.US,D,20180516,000000,695.22,710.03,691.4,696.21,179501,0
+JNUG.US,D,20180517,000000,696.21,696.7,686.84,695.71,130087,0
+JNUG.US,D,20180518,000000,683.42,709.54,679.96,696.7,159786,0
+JNUG.US,D,20180521,000000,700.12,712.02,688.29,711.03,153278,0
+JNUG.US,D,20180522,000000,714.94,720.39,687.79,689.27,163082,0
+JNUG.US,D,20180523,000000,684.42,711.03,680.46,706.07,195177,0
+JNUG.US,D,20180524,000000,714.94,735.65,712.51,733.68,204413,0
+JNUG.US,D,20180525,000000,719.41,719.89,690.26,694.73,212164,0
+JNUG.US,D,20180529,000000,672.08,696.21,667.12,681.44,198361,0
+JNUG.US,D,20180530,000000,689.27,708.56,688.77,705.57,162527,0
+JNUG.US,D,20180531,000000,700.12,706.07,683.42,684.42,180691,0
+JNUG.US,D,20180601,000000,680.46,696.7,670.59,688.29,154504,0
+JNUG.US,D,20180604,000000,703.1,705.08,684.92,687.79,110927,0
+JNUG.US,D,20180605,000000,687.79,699.18,678.47,696.21,157622,0
+JNUG.US,D,20180606,000000,700.12,707.06,687.79,698.2,138534,0
+JNUG.US,D,20180607,000000,700.62,703.3,690.26,695.22,100975,0
+JNUG.US,D,20180608,000000,694.23,694.23,682.43,684.92,131090,0
+JNUG.US,D,20180611,000000,686.34,700.12,682.93,697.2,133387,0
+JNUG.US,D,20180612,000000,690.76,699.43,685.85,689.77,96298,0
+JNUG.US,D,20180613,000000,692.74,705.08,662.65,697.7,283693,0
+JNUG.US,D,20180614,000000,708.06,716.43,703.1,708.56,152983,0
+JNUG.US,D,20180615,000000,684.92,686.69,669.6,680.46,256190,0
+JNUG.US,D,20180618,000000,676.98,686.84,675.49,680.46,112953,0
+JNUG.US,D,20180619,000000,662.16,672.57,660.73,666.12,136505,0
+JNUG.US,D,20180620,000000,667.12,674.36,645.91,651.81,179694,0
+JNUG.US,D,20180621,000000,651.81,667.12,648.39,659.24,103112,0
+JNUG.US,D,20180622,000000,664.15,682.43,662.65,682.43,130016,0
+JNUG.US,D,20180625,000000,677.98,680.46,660.73,666.12,121640,0
+JNUG.US,D,20180626,000000,651.31,665.14,648.39,659.24,133104,0
+JNUG.US,D,20180627,000000,650.82,663.15,639.51,641.99,157096,0
+JNUG.US,D,20180628,000000,643.48,650.32,636.58,644.42,82403,0
+JNUG.US,D,20180629,000000,654.29,679.46,651.81,673.06,187770,0
+JNUG.US,D,20180702,000000,656.26,664.65,642.98,652.79,153554,0
+JNUG.US,D,20180703,000000,670.59,693.74,668.61,687.79,209049,0
+JNUG.US,D,20180705,000000,704.59,713.46,698.69,708.56,150603,0
+JNUG.US,D,20180706,000000,712.51,730.7,709.54,719.89,148477,0
+JNUG.US,D,20180709,000000,743.54,750.48,719.21,721.88,134782,0
+JNUG.US,D,20180710,000000,707.06,720.64,695.22,715.43,123746,0
+JNUG.US,D,20180711,000000,695.71,706.07,661.72,664.65,240811,0
+JNUG.US,D,20180712,000000,678.47,686.84,670.59,672.08,138132,0
+JNUG.US,D,20180713,000000,663.65,671.58,658.25,658.75,172392,0
+JNUG.US,D,20180716,000000,650.82,659.24,642.48,646.4,143221,0
+JNUG.US,D,20180717,000000,630.65,646.21,628.17,636.1,208309,0
+JNUG.US,D,20180718,000000,629.65,645.91,618.8,643.93,154687,0
+JNUG.US,D,20180719,000000,611.87,648.14,611.42,619.79,319587,0
+JNUG.US,D,20180720,000000,635.6,641.01,624.7,630.65,150873,0
+JNUG.US,D,20180723,000000,622.76,629.15,604.48,609.93,197016,0
+JNUG.US,D,20180724,000000,615.82,630.15,614.34,626.18,120395,0
+JNUG.US,D,20180725,000000,640.51,645.91,627.17,645.91,171652,0
+JNUG.US,D,20180726,000000,636.1,643.48,617.81,619.29,160621,0
+JNUG.US,D,20180727,000000,628.17,630.65,613.84,617.31,130739,0
+JNUG.US,D,20180730,000000,618.8,619.54,603.98,606.46,108885,0
+JNUG.US,D,20180731,000000,605.96,626.18,600.06,608.94,167139,0
+JNUG.US,D,20180801,000000,608.44,613.34,595.66,597.63,160287,0
+JNUG.US,D,20180802,000000,598.63,600.41,576.87,579.34,181006,0
+JNUG.US,D,20180803,000000,591.7,611.87,584.8,591.2,233012,0
+JNUG.US,D,20180806,000000,588.22,588.72,569.53,571.47,140869,0
+JNUG.US,D,20180807,000000,583.81,585.3,549.27,551.75,215234,0
+JNUG.US,D,20180808,000000,553.72,560.61,538.42,555.22,205997,0
+JNUG.US,D,20180809,000000,563.05,577.87,553.23,553.23,199802,0
+JNUG.US,D,20180810,000000,550.75,564.03,539.89,542.87,191931,0
+JNUG.US,D,20180813,000000,529.06,529.06,479.25,488.11,334373,0
+JNUG.US,D,20180814,000000,492.57,498.47,473.34,476.31,153469,0
+JNUG.US,D,20180815,000000,445.74,447.7,377.69,392,569366,0
+JNUG.US,D,20180816,000000,406.78,416.16,356,356.97,357214,0
+JNUG.US,D,20180817,000000,368.31,392.97,360.67,385.57,613318,0
+JNUG.US,D,20180820,000000,399.38,410.23,382.13,399.38,431404,0
+JNUG.US,D,20180821,000000,402.35,412.2,392,406.3,261660,0
+JNUG.US,D,20180822,000000,416.65,416.65,399.38,409.74,214761,0
+JNUG.US,D,20180823,000000,396.44,396.91,360.43,370.78,433249,0
+JNUG.US,D,20180824,000000,386.57,425.52,383.11,412.2,476603,0
+JNUG.US,D,20180827,000000,419.12,437.84,416.65,436.37,248355,0
+JNUG.US,D,20180828,000000,448.19,453.61,395.93,409.74,530709,0
+JNUG.US,D,20180829,000000,412.7,418.62,398.89,407.77,208789,0
+JNUG.US,D,20180830,000000,398.89,399.89,384.59,390.01,267011,0
+JNUG.US,D,20180831,000000,390.01,401.66,382.13,385.09,233080,0
+JNUG.US,D,20180904,000000,371.28,374.73,351.06,364.87,323835,0
+JNUG.US,D,20180905,000000,368.82,369.31,348.61,353.54,305803,0
+JNUG.US,D,20180906,000000,359.94,369.8,346.63,350.08,348966,0
+JNUG.US,D,20180907,000000,348.61,361.42,336.27,351.55,301772,0
+JNUG.US,D,20180910,000000,351.55,353.05,333.32,338.73,275082,0
+JNUG.US,D,20180911,000000,322.47,339.72,315.56,335.77,314184,0
+JNUG.US,D,20180912,000000,331.33,378.67,327.89,370.78,477633,0
+JNUG.US,D,20180913,000000,383.6,387.06,352.54,362.41,379216,0
+JNUG.US,D,20180914,000000,360.93,364.38,345.14,348.11,212488,0
+JNUG.US,D,20180917,000000,357.48,378.67,350.08,373.74,284826,0
+JNUG.US,D,20180918,000000,374.73,381.63,360.43,369.8,207927,0
+JNUG.US,D,20180919,000000,381.14,410.72,380.16,400.86,325198,0
+JNUG.US,D,20180920,000000,421.08,425.52,395.93,417.12,339754,0
+JNUG.US,D,20180921,000000,392.97,412.19,388.03,399.89,300350,0
+JNUG.US,D,20180924,000000,403.82,411.71,385.09,390.01,262873,0
+JNUG.US,D,20180925,000000,397.9,406.3,388.04,392.49,193221,0
+JNUG.US,D,20180926,000000,385.09,397.9,369.39,375.72,334997,0
+JNUG.US,D,20180927,000000,353.05,356,343.18,349.58,325866,0
+JNUG.US,D,20180928,000000,356.5,375.22,354.51,364.87,269747,0
+JNUG.US,D,20181001,000000,357.48,371.78,357.48,366.84,163527,0
+JNUG.US,D,20181002,000000,379.67,399.38,377.69,393.45,252883,0
+JNUG.US,D,20181003,000000,395.93,401.85,377.69,379.17,183841,0
+JNUG.US,D,20181004,000000,388.53,403.32,374.23,382.63,240789,0
+JNUG.US,D,20181005,000000,389.03,394.45,373.74,376.22,178454,0
+JNUG.US,D,20181008,000000,355,385.09,353.54,384.59,197658,0
+JNUG.US,D,20181009,000000,377.2,379.42,361.42,363.87,167702,0
+JNUG.US,D,20181010,000000,363.87,372.28,346.15,371.28,279188,0
+JNUG.US,D,20181011,000000,393.95,448.69,383.6,441.3,627231,0
+JNUG.US,D,20181012,000000,437.84,448.69,410.23,438.83,301607,0
+JNUG.US,D,20181015,000000,456.08,485.63,451.15,462.5,397552,0
+JNUG.US,D,20181016,000000,473.79,477.75,441.32,461.02,276179,0
+JNUG.US,D,20181017,000000,457.07,470.4,440.3,446.23,205942,0
+JNUG.US,D,20181018,000000,449.19,468.42,439.81,441.79,229147,0
+JNUG.US,D,20181019,000000,454.61,463.48,446.23,451.15,149432,0
+JNUG.US,D,20181022,000000,443.75,447.7,429.8,438.83,202078,0
+JNUG.US,D,20181023,000000,474.83,483.2,445.74,454.12,266230,0
+JNUG.US,D,20181024,000000,454.12,465.37,434.89,440.81,226825,0
+JNUG.US,D,20181025,000000,445.74,448.19,394.45,398.4,306897,0
+JNUG.US,D,20181026,000000,406.78,425.52,390.01,390.51,265665,0
+JNUG.US,D,20181029,000000,392.49,406.06,375.72,375.72,230564,0
+JNUG.US,D,20181030,000000,374.73,397.9,363.4,379.17,255061,0
+JNUG.US,D,20181031,000000,367.83,367.83,346.15,353.54,358097,0
+JNUG.US,D,20181101,000000,374.73,393.95,371.78,382.63,349857,0
+JNUG.US,D,20181102,000000,379.67,392,374.03,381.14,175929,0
+JNUG.US,D,20181105,000000,377.2,398.89,377.2,388.53,155744,0
+JNUG.US,D,20181106,000000,388.03,394.95,370.78,374.73,160294,0
+JNUG.US,D,20181107,000000,384.59,387.06,364.87,366.36,200466,0
+JNUG.US,D,20181108,000000,360.43,373.74,356,361.42,188110,0
+JNUG.US,D,20181109,000000,346.15,350.08,337.26,343.66,271040,0
+JNUG.US,D,20181112,000000,336.27,340.21,317.04,321.48,198577,0
+JNUG.US,D,20181113,000000,325.42,327.39,302.24,307.17,234658,0
+JNUG.US,D,20181114,000000,306.2,333.32,304.23,322.47,255827,0
+JNUG.US,D,20181115,000000,330.35,343.66,328.38,341.2,187918,0
+JNUG.US,D,20181116,000000,354.02,361.42,350.08,355,191047,0
+JNUG.US,D,20181119,000000,355,372.51,354.51,358.95,162191,0
+JNUG.US,D,20181120,000000,365.36,365.36,332.2,349.58,202838,0
+JNUG.US,D,20181121,000000,359.44,382.13,358.95,375.22,226424,0
+JNUG.US,D,20181123,000000,364.87,369.8,341.94,345.65,146052,0
+JNUG.US,D,20181126,000000,350.08,357.97,331.33,334.29,168937,0
+JNUG.US,D,20181127,000000,334.29,335.62,308.17,315.56,279050,0
+JNUG.US,D,20181128,000000,310.62,350.08,308.41,339.22,298118,0
+JNUG.US,D,20181129,000000,344.65,346.63,325.42,325.42,152501,0
+JNUG.US,D,20181130,000000,325.42,326.41,308.66,318.02,178404,0
+JNUG.US,D,20181203,000000,335.28,342.2,323.94,333.32,158920,0
+JNUG.US,D,20181204,000000,345.14,349.09,331.33,335.28,202901,0
+JNUG.US,D,20181206,000000,341.7,349.09,331.33,338.73,195049,0
+JNUG.US,D,20181207,000000,343.18,376.7,341.7,368.31,263922,0
+JNUG.US,D,20181210,000000,361.91,380.64,351.06,358.95,197728,0
+JNUG.US,D,20181211,000000,365.36,375.72,355.5,365.86,126578,0
+JNUG.US,D,20181212,000000,364.87,385.09,363.4,382.13,177865,0
+JNUG.US,D,20181213,000000,374.23,381.63,371.78,380.16,106714,0
+JNUG.US,D,20181214,000000,360.93,368.82,350.08,357.97,154087,0
+JNUG.US,D,20181217,000000,364.87,396.91,364.87,394.45,218152,0
+JNUG.US,D,20181218,000000,395.45,427.98,391,423.54,241430,0
+JNUG.US,D,20181219,000000,432.42,460.03,362.41,366.84,415640,0
+JNUG.US,D,20181220,000000,410.72,418.62,395.45,407.77,240107,0
+JNUG.US,D,20181221,000000,406.78,414.17,381.63,403.32,194794,0
+JNUG.US,D,20181224,000000,421.58,441.3,417.62,438.83,155958,0
+JNUG.US,D,20181226,000000,455.6,458.56,402.53,415.17,282689,0
+JNUG.US,D,20181227,000000,427.99,437.37,417.12,432.44,164824,0
+JNUG.US,D,20181228,000000,430.47,440.69,419.6,422.06,132689,0
+JNUG.US,D,20181231,000000,427.99,455.15,417.12,454.66,185644,0
+JNUG.US,D,20190102,000000,451.69,469.95,440.83,458.6,200352,0
+JNUG.US,D,20190103,000000,478.35,514.87,472.95,508.48,293643,0
+JNUG.US,D,20190104,000000,482.31,506.49,477.35,499.56,235142,0
+JNUG.US,D,20190107,000000,509.47,512.65,476.36,480.82,178579,0
+JNUG.US,D,20190108,000000,459.1,491.68,451.2,490.68,202361,0
+JNUG.US,D,20190109,000000,483.8,513.88,482.31,505.51,223293,0
+JNUG.US,D,20190110,000000,499.56,507.49,472.45,474.88,180038,0
+JNUG.US,D,20190111,000000,482.31,486.23,467.48,472.95,136980,0
+JNUG.US,D,20190114,000000,482.31,486.23,461.07,468.98,128380,0
+JNUG.US,D,20190115,000000,470.45,478.7,438.36,444.79,213314,0
+JNUG.US,D,20190116,000000,444.79,455.15,438.71,446.75,134427,0
+JNUG.US,D,20190117,000000,439.36,457.61,437.37,451.69,128088,0
+JNUG.US,D,20190118,000000,434.42,438.86,404.79,410.22,222696,0
+JNUG.US,D,20190122,000000,413.68,423.06,405.54,417.12,138181,0
+JNUG.US,D,20190123,000000,407.26,429.97,404.79,423.06,125144,0
+JNUG.US,D,20190124,000000,414.67,424.88,412.19,418.62,78657,0
+JNUG.US,D,20190125,000000,437.37,466.49,434.42,460.58,229175,0
+JNUG.US,D,20190128,000000,465.03,493.16,462.06,492.18,172167,0
+JNUG.US,D,20190129,000000,505.51,522.8,492.67,522.31,333690,0
+JNUG.US,D,20190130,000000,514.38,562.26,507.99,539.55,323132,0
+JNUG.US,D,20190131,000000,558.83,573.64,555.56,573.64,272114,0
+JNUG.US,D,20190201,000000,562.75,572.17,538.57,567.71,209085,0
+JNUG.US,D,20190204,000000,543.02,559.82,537.07,547.98,149877,0
+JNUG.US,D,20190205,000000,554.37,562.26,535.64,562.26,130703,0
+JNUG.US,D,20190206,000000,540.54,566.21,525.23,527.71,174148,0
+JNUG.US,D,20190207,000000,532.17,536.08,502.54,503.52,189138,0
+JNUG.US,D,20190208,000000,516.35,542.53,512.89,537.07,171832,0
+JNUG.US,D,20190211,000000,510.9,531.68,507.49,514.38,120788,0
+JNUG.US,D,20190212,000000,523.75,527.71,506,518.84,133451,0
+JNUG.US,D,20190213,000000,511.9,542.77,511.9,515.37,213444,0
+JNUG.US,D,20190214,000000,515.87,536.58,512.15,535.14,176992,0
+JNUG.US,D,20190215,000000,547.98,567.21,527.21,566.71,215149,0
+JNUG.US,D,20190219,000000,589.9,641.74,586.93,636.83,369060,0
+JNUG.US,D,20190220,000000,651.61,676.28,631.39,642.73,405449,0
+JNUG.US,D,20190221,000000,617.06,617.06,592.39,604.23,233703,0
+JNUG.US,D,20190222,000000,613.09,636.58,605.71,610.17,221235,0
+JNUG.US,D,20190225,000000,600.26,614.09,576.57,577.57,209374,0
+JNUG.US,D,20190226,000000,584.5,589.9,556.35,589.9,217481,0
+JNUG.US,D,20190227,000000,577.07,586.49,545,552.88,228243,0
+JNUG.US,D,20190228,000000,550.9,552.3,531.68,533.66,204855,0
+JNUG.US,D,20190301,000000,520.82,538.57,483.8,486.23,348661,0
+JNUG.US,D,20190304,000000,469.47,488.21,455.66,484.3,284947,0
+JNUG.US,D,20190305,000000,477.35,487.22,466.99,485.29,157128,0
+JNUG.US,D,20190306,000000,483.8,486.72,447.74,449.72,210667,0
+JNUG.US,D,20190307,000000,450.22,472.95,446.28,462.55,224395,0
+JNUG.US,D,20190308,000000,497.63,526.71,483.8,520.32,379032,0
+JNUG.US,D,20190311,000000,519.82,524.24,484.79,507.99,233545,0
+JNUG.US,D,20190312,000000,514.87,540.04,513.39,536.58,231356,0
+JNUG.US,D,20190313,000000,548.92,563.24,536.08,553.87,262003,0
+JNUG.US,D,20190314,000000,520.32,527.21,505.51,509.47,226003,0
+JNUG.US,D,20190315,000000,521.31,533.16,504.02,518.84,211199,0
+JNUG.US,D,20190318,000000,526.22,530.68,497.13,504.52,186895,0
+JNUG.US,D,20190319,000000,523.35,526.32,510.95,513.44,185417,0
+JNUG.US,D,20190320,000000,520.37,561.51,499.07,553.58,374780,0
+JNUG.US,D,20190321,000000,557.55,564.15,524.34,556.05,301569,0
+JNUG.US,D,20190322,000000,537.72,556.55,527.81,535.74,265575,0
+JNUG.US,D,20190325,000000,550.1,578.36,542.54,572.42,314578,0
+JNUG.US,D,20190326,000000,564.48,576.87,553.58,572.42,199995,0
+JNUG.US,D,20190327,000000,565.48,574.89,539.21,543.17,258448,0
+JNUG.US,D,20190328,000000,514.43,516.4,484.2,485.68,381742,0
+JNUG.US,D,20190329,000000,500.54,503.52,485.68,486.18,172269,0
+JNUG.US,D,20190401,000000,490.14,491.63,437.61,446.04,407559,0
+JNUG.US,D,20190402,000000,446.52,455.96,443.06,448.51,177171,0
+JNUG.US,D,20190403,000000,451.98,460.41,446.04,454.46,207080,0
+JNUG.US,D,20190404,000000,436.13,486.97,431.67,481.72,331475,0
+JNUG.US,D,20190405,000000,480.72,484.7,466.84,483.7,197422,0
+JNUG.US,D,20190408,000000,503.52,509.96,492.61,506.99,233747,0
+JNUG.US,D,20190409,000000,515.42,519.07,506.99,515.92,173666,0
+JNUG.US,D,20190410,000000,511.95,520.37,493.11,496.58,252928,0
+JNUG.US,D,20190411,000000,475.28,483.7,455.96,461.89,285714,0
+JNUG.US,D,20190412,000000,461.89,470.81,452.48,453.46,211208,0
+JNUG.US,D,20190415,000000,438.1,453.46,430.17,445.54,213667,0
+JNUG.US,D,20190416,000000,427.2,430.17,416.31,417.78,295186,0
+JNUG.US,D,20190417,000000,413.82,423.23,403.41,412.83,215275,0
+JNUG.US,D,20190418,000000,407.37,416.31,382.61,388.04,342235,0
+JNUG.US,D,20190422,000000,392.02,393.01,359.8,363.76,248363,0
+JNUG.US,D,20190423,000000,352.87,363.76,349.39,356.82,232193,0
+JNUG.US,D,20190424,000000,358.32,386.07,352.37,375.66,349762,0
+JNUG.US,D,20190425,000000,378.13,391.52,365.29,370.7,297333,0
+JNUG.US,D,20190426,000000,385.57,410.85,383.09,404.9,315156,0
+JNUG.US,D,20190429,000000,396.48,397.47,368.23,374.67,310485,0
+JNUG.US,D,20190430,000000,373.18,385.82,371.7,374.67,245790,0
+JNUG.US,D,20190501,000000,368.72,385.08,344.93,352.87,578623,0
+JNUG.US,D,20190502,000000,337,342.96,325.58,332.05,445315,0
+JNUG.US,D,20190503,000000,340.47,353.85,335.02,338.99,328643,0
+JNUG.US,D,20190506,000000,335.02,349.39,333.05,340.97,219269,0
+JNUG.US,D,20190507,000000,344.43,366.25,335.02,363.28,289623,0
+JNUG.US,D,20190508,000000,370.7,376.66,342.46,346.42,350100,0
+JNUG.US,D,20190509,000000,345.93,356.34,340.01,342.46,286239,0
+JNUG.US,D,20190510,000000,346.91,349.39,334.52,336.51,242715,0
+JNUG.US,D,20190513,000000,354.34,369.22,342.96,366.25,368664,0
+JNUG.US,D,20190514,000000,364.75,368.23,345.93,359.3,270757,0
+JNUG.US,D,20190515,000000,360.29,366.25,352.41,356.82,171755,0
+JNUG.US,D,20190516,000000,347.91,348.41,333.54,340.97,294312,0
+JNUG.US,D,20190517,000000,335.02,347.91,330.55,345.43,223774,0
+JNUG.US,D,20190520,000000,341.96,345.93,336.01,338.49,174062,0
+JNUG.US,D,20190521,000000,333.54,341.46,327.59,339.48,167381,0
+JNUG.US,D,20190522,000000,337.5,339.48,312.72,318.17,273940,0
+JNUG.US,D,20190523,000000,329.08,340.47,317.67,323.13,309067,0
+JNUG.US,D,20190524,000000,323.62,328.58,318.46,326.6,146013,0
+JNUG.US,D,20190528,000000,316.69,324.03,312.72,320.64,194206,0
+JNUG.US,D,20190529,000000,322.14,325.11,314.7,318.67,144108,0
+JNUG.US,D,20190530,000000,318.67,338.49,312.72,337,244153,0
+JNUG.US,D,20190531,000000,348.89,378.13,348.89,374.17,506186,0
+JNUG.US,D,20190603,000000,393.99,432.65,390.03,429.19,555868,0
+JNUG.US,D,20190604,000000,409.86,431.17,407.37,431.17,342231,0
+JNUG.US,D,20190605,000000,446.52,457.43,409.86,419.28,333999,0
+JNUG.US,D,20190606,000000,427.2,433.14,416.79,427.69,233537,0
+JNUG.US,D,20190607,000000,441.08,446.04,417.28,421.76,306846,0
+JNUG.US,D,20190610,000000,397.47,400.94,381.11,389.04,280027,0
+JNUG.US,D,20190611,000000,382.11,409.82,382.11,401.93,208428,0
+JNUG.US,D,20190612,000000,414.31,432.65,412.41,424.72,201796,0
+JNUG.US,D,20190613,000000,428.19,446.52,423.73,443.55,236576,0
+JNUG.US,D,20190614,000000,462.39,475.77,429.92,445.05,472107,0
+JNUG.US,D,20190617,000000,445.05,457.43,435.13,448.51,217353,0
+JNUG.US,D,20190618,000000,469.82,477.25,445.54,462.39,407822,0
+JNUG.US,D,20190619,000000,457.93,482.21,448.02,481.72,342584,0
+JNUG.US,D,20190620,000000,544.66,565.96,534.01,563,537272,0
+JNUG.US,D,20190621,000000,567.46,571.42,529.78,571.42,378626,0
+JNUG.US,D,20190624,000000,588.77,631.88,576.87,629.4,397638,0
+JNUG.US,D,20190625,000000,644.77,652.69,558.04,595.21,624433,0
+JNUG.US,D,20190626,000000,563,615.12,551.6,592.24,319912,0
+JNUG.US,D,20190627,000000,586.29,589.75,570.43,583.31,220153,0
+JNUG.US,D,20190628,000000,588.57,600.16,572.71,594.22,287043,0
+JNUG.US,D,20190701,000000,541.79,556.85,501.54,511.45,297198,0
+JNUG.US,D,20190702,000000,533.26,593.32,532.27,585.6,373336,0
+JNUG.US,D,20190703,000000,589.35,593.92,571.12,584.6,134027,0
+JNUG.US,D,20190705,000000,535.24,573.3,519.87,569.04,212952,0
+JNUG.US,D,20190708,000000,572.42,581.53,555.17,555.17,122747,0
+JNUG.US,D,20190709,000000,559.92,589.75,548.82,585,146063,0
+JNUG.US,D,20190710,000000,617.31,634.06,598.88,633.57,251733,0
+JNUG.US,D,20190711,000000,626.92,641.59,587.78,602.43,183286,0
+JNUG.US,D,20190712,000000,604.33,630.07,597.19,625.55,150997,0
+JNUG.US,D,20190715,000000,625.35,641.69,615.53,639.31,138798,0
+JNUG.US,D,20190716,000000,626.03,669.05,624.75,639.81,270798,0
+JNUG.US,D,20190717,000000,653.29,729.56,652.69,725.64,313092,0
+JNUG.US,D,20190718,000000,722.57,860.76,704.64,853.91,501442,0
+JNUG.US,D,20190719,000000,822.68,869.77,784.43,827.24,359897,0
+JNUG.US,D,20190722,000000,827.64,859.66,827.64,849.05,248855,0
+JNUG.US,D,20190723,000000,844.79,872.14,781.16,808.21,266817,0
+JNUG.US,D,20190724,000000,829.72,855.4,813.28,851.62,172465,0
+JNUG.US,D,20190725,000000,837.06,837.06,759.94,766.98,327365,0
+JNUG.US,D,20190726,000000,788.48,794.54,754.2,764.8,145058,0
+JNUG.US,D,20190729,000000,777,810.9,752.11,808.21,163446,0
+JNUG.US,D,20190730,000000,815.35,846.67,806.73,833.79,192038,0
+JNUG.US,D,20190731,000000,822.48,836.37,689.67,697.2,473254,0
+JNUG.US,D,20190801,000000,659.24,818.32,654.19,803.36,454186,0
+JNUG.US,D,20190802,000000,792.95,829.62,778.08,796.72,230646,0
+JNUG.US,D,20190805,000000,873.04,936.58,858.27,897.91,483876,0
+JNUG.US,D,20190806,000000,894.06,909.29,855.7,890.28,245391,0
+JNUG.US,D,20190807,000000,984.84,1030.84,944.4,946.59,432365,0
+JNUG.US,D,20190808,000000,921.8,1009.8,899.11,996.79,244271,0
+JNUG.US,D,20190809,000000,972.66,999.76,939.05,945.79,199563,0
+JNUG.US,D,20190812,000000,952.53,987.91,886.92,889.2,274101,0
+JNUG.US,D,20190813,000000,931.81,936.68,773.13,830.02,422936,0
+JNUG.US,D,20190814,000000,874.33,890.48,805.34,810.3,253057,0
+JNUG.US,D,20190815,000000,806.43,860.36,791.57,848.65,188124,0
+JNUG.US,D,20190816,000000,813.47,829.03,770.95,774.02,224265,0
+JNUG.US,D,20190819,000000,725.06,785.41,707.01,737.75,222926,0
+JNUG.US,D,20190820,000000,753.8,838.64,750.69,816.74,281562,0
+JNUG.US,D,20190821,000000,794.24,816.45,783.03,797.32,209678,0
+JNUG.US,D,20190822,000000,779.17,800.29,761.34,763.81,163976,0
+JNUG.US,D,20190823,000000,785.02,892.07,778.57,882.55,405047,0
+JNUG.US,D,20190826,000000,901.28,924.67,852.62,883.55,262278,0
+JNUG.US,D,20190827,000000,880.18,974.83,872.68,957.1,319797,0
+JNUG.US,D,20190828,000000,960.17,986.14,911.39,941.63,234557,0
+JNUG.US,D,20190829,000000,945.09,946.89,833.19,863.33,349742,0
+JNUG.US,D,20190830,000000,855.79,911.39,845.09,868.28,231696,0
+JNUG.US,D,20190903,000000,905.74,960.76,905.25,925.37,278027,0
+JNUG.US,D,20190904,000000,919.13,975.33,916.85,973.25,227293,0
+JNUG.US,D,20190905,000000,906.94,907.93,798.01,810.4,398276,0
+JNUG.US,D,20190906,000000,828.63,859.76,743.39,743.59,372028,0
+JNUG.US,D,20190909,000000,751.72,753.24,660.53,681.94,407957,0
+JNUG.US,D,20190910,000000,675.11,704.64,660.13,664.8,374702,0
+JNUG.US,D,20190911,000000,667.76,707.51,665.46,672.03,300429,0
+JNUG.US,D,20190912,000000,724.66,744.65,630.1,635.85,526719,0
+JNUG.US,D,20190913,000000,645.66,662.9,581.63,581.93,446770,0
+JNUG.US,D,20190916,000000,633.27,650.98,600.37,634.86,398348,0
+JNUG.US,D,20190917,000000,645.66,694.33,633.11,682.93,346173,0
+JNUG.US,D,20190918,000000,683.92,690.26,599.76,620.29,553756,0
+JNUG.US,D,20190919,000000,643.58,682.93,640.55,671.23,319449,0
+JNUG.US,D,20190920,000000,675.31,729.41,662.4,726.84,357745,0
+JNUG.US,D,20190923,000000,738.44,782.55,737.25,780.46,362266,0
+JNUG.US,D,20190924,000000,752.35,817.41,732.29,812.24,393531,0
+JNUG.US,D,20190925,000000,791.39,803.11,691.87,703.79,375607,0
+JNUG.US,D,20190926,000000,715.8,734.78,667.04,670.12,255950,0
+JNUG.US,D,20190927,000000,633.17,674.49,617.97,635.75,360117,0
+JNUG.US,D,20190930,000000,598.91,624.13,553.21,567.52,551910,0
+JNUG.US,D,20191001,000000,561.86,636.65,559.47,596.62,481227,0
+JNUG.US,D,20191002,000000,629.79,639.22,603.3,626.81,357945,0
+JNUG.US,D,20191003,000000,620.75,669.82,612.41,618.77,307469,0
+JNUG.US,D,20191004,000000,609.53,661.08,606.85,659.69,315994,0
+JNUG.US,D,20191007,000000,637.34,669.12,619.76,632.77,312180,0
+JNUG.US,D,20191008,000000,663.46,685.71,644.49,683.32,363048,0
+JNUG.US,D,20191009,000000,684.32,688.2,641.61,649.06,256320,0
+JNUG.US,D,20191010,000000,653.73,665.45,616.48,660.48,303525,0
+JNUG.US,D,20191011,000000,635.65,638.64,588.03,596.92,406999,0
+JNUG.US,D,20191014,000000,590.06,610.72,583.61,594.34,155218,0
+JNUG.US,D,20191015,000000,576.85,580.03,531.47,533.95,391423,0
+JNUG.US,D,20191016,000000,552.53,572.98,538.92,571.59,279351,0
+JNUG.US,D,20191017,000000,560.66,614.1,560.17,602.67,305400,0
+JNUG.US,D,20191018,000000,594.53,612.61,572.58,594.53,207559,0
+JNUG.US,D,20191021,000000,607.94,610.22,547.06,552.81,256743,0
+JNUG.US,D,20191022,000000,554.61,564.89,530.47,553.71,264534,0
+JNUG.US,D,20191023,000000,563.94,583.52,562.46,572.98,240254,0
+JNUG.US,D,20191024,000000,582.22,617.97,578.65,615.2,291115,0
+JNUG.US,D,20191025,000000,659.19,668.23,608.54,639.52,431365,0
+JNUG.US,D,20191028,000000,613.6,620.85,589.08,598.01,302951,0
+JNUG.US,D,20191029,000000,581.82,632.54,578.55,616.38,278021,0
+JNUG.US,D,20191030,000000,626.31,640.72,587.58,640.72,398426,0
+JNUG.US,D,20191031,000000,662.96,692.46,651.25,689.68,326537,0
+JNUG.US,D,20191101,000000,675.47,699.31,662.96,698.13,261556,0
+JNUG.US,D,20191104,000000,692.16,702.08,663.16,668.92,194586,0
+JNUG.US,D,20191105,000000,623.23,638.59,603.27,615.78,362942,0
+JNUG.US,D,20191106,000000,622.64,653.03,611.82,640.32,220110,0
+JNUG.US,D,20191107,000000,620.16,621.63,556.29,567.12,563663,0
+JNUG.US,D,20191108,000000,541.2,570,538.42,546.16,324288,0
+JNUG.US,D,20191111,000000,541.3,555.6,530.82,544.38,257561,0
+JNUG.US,D,20191112,000000,544.68,574.67,520.27,571.79,337693,0
+JNUG.US,D,20191113,000000,583.81,592.35,571.49,577.55,340998,0
+JNUG.US,D,20191114,000000,583.81,600.89,572.09,600.59,315387,0
+JNUG.US,D,20191115,000000,584.3,606.15,577.35,579.33,207018,0
+JNUG.US,D,20191118,000000,580.63,604.37,575.07,602.28,226183,0
+JNUG.US,D,20191119,000000,592.35,624.61,587.78,594.04,313640,0
+JNUG.US,D,20191120,000000,593.44,610.78,576.15,605.36,298840,0
+JNUG.US,D,20191121,000000,602.97,609.33,556.29,559.87,351780,0
+JNUG.US,D,20191122,000000,568.31,570.25,544.78,554.61,216033,0
+JNUG.US,D,20191125,000000,546.26,563.54,535.64,538.12,202558,0
+JNUG.US,D,20191126,000000,541.5,588.79,534.35,584.3,304864,0
+JNUG.US,D,20191127,000000,569.9,580.03,553.51,574.67,239753,0
+JNUG.US,D,20191129,000000,576.85,618.97,575.17,617.78,251543,0
+JNUG.US,D,20191202,000000,605.66,625.63,596.92,623.53,269069,0
+JNUG.US,D,20191203,000000,661.28,686.6,660.48,684.42,353788,0
+JNUG.US,D,20191204,000000,671.51,677.27,643.5,669.22,198485,0
+JNUG.US,D,20191205,000000,656.81,701.8,656.11,676.17,215639,0
+JNUG.US,D,20191206,000000,630.69,650.35,606.65,609.33,304271,0
+JNUG.US,D,20191209,000000,618.87,623.63,604.07,613.3,153709,0
+JNUG.US,D,20191210,000000,622.25,629.09,608.84,618.57,164910,0
+JNUG.US,D,20191211,000000,625.72,679.45,623.53,673.19,332769,0
+JNUG.US,D,20191212,000000,697.53,706.17,648.07,667.63,334825,0
+JNUG.US,D,20191213,000000,652.83,679.25,637.34,669.62,234979,0
+JNUG.US,D,20191216,000000,675.09,677.37,641.61,643.9,196282,0
+JNUG.US,D,20191217,000000,645.58,652.53,629.19,632.57,140894,0
+JNUG.US,D,20191218,000000,633.96,648.8,625.72,643.6,172312,0
+JNUG.US,D,20191219,000000,650.05,654.53,632.18,649.55,173274,0
+JNUG.US,D,20191220,000000,654.92,654.92,617.58,621.55,215138,0
+JNUG.US,D,20191223,000000,630.89,686.8,626.51,686,302228,0
+JNUG.US,D,20191224,000000,703.69,763.98,699.21,763.38,327840,0
+JNUG.US,D,20191226,000000,795.36,826.15,772.21,810.06,429045,0
+JNUG.US,D,20191227,000000,804.5,812.24,769.73,775.99,253193,0
+JNUG.US,D,20191230,000000,788.21,837.21,782.15,832.7,288319,0
+JNUG.US,D,20191231,000000,864.39,871.83,826.15,829.03,290015,0
+JNUG.US,D,20200102,000000,863.59,874.52,816.52,835.38,272836,0
+JNUG.US,D,20200103,000000,883.86,883.96,798.53,808.67,410574,0
+JNUG.US,D,20200106,000000,862.9,867.91,788.9,810.76,378520,0
+JNUG.US,D,20200107,000000,811.45,851.67,797.26,849.59,264728,0
+JNUG.US,D,20200108,000000,834.79,839.26,725.05,742.12,552431,0
+JNUG.US,D,20200109,000000,718.98,746.2,707.06,709.05,271984,0
+JNUG.US,D,20200110,000000,721.67,757.52,717.34,740.34,283698,0
+JNUG.US,D,20200113,000000,726.03,726.73,673.49,676.17,288148,0
+JNUG.US,D,20200114,000000,672.3,725.05,672.01,722.16,358076,0
+JNUG.US,D,20200115,000000,735.17,773.71,715.27,760.2,307066,0
+JNUG.US,D,20200116,000000,746.89,757.32,722.26,742.02,197909,0
+JNUG.US,D,20200117,000000,758.71,765.86,719.58,735.86,293554,0
+JNUG.US,D,20200121,000000,716.7,770.83,710.64,767.65,304135,0
+JNUG.US,D,20200122,000000,768.05,777.19,747.76,771.23,159714,0
+JNUG.US,D,20200123,000000,752.85,785.51,732.81,739.94,281457,0
+JNUG.US,D,20200124,000000,740.54,788.4,740.54,779.17,308350,0
+JNUG.US,D,20200127,000000,806.98,811.63,735.47,754.64,331077,0
+JNUG.US,D,20200128,000000,736.96,751.03,688.59,699.31,291652,0
+JNUG.US,D,20200129,000000,695.25,753.84,690.58,743.32,230820,0
+JNUG.US,D,20200130,000000,758.81,769.48,730.6,744.81,255625,0
+JNUG.US,D,20200131,000000,749.07,784.44,747.27,759.8,265278,0
+JNUG.US,D,20200203,000000,740.93,751.65,712.46,721.77,236190,0
+JNUG.US,D,20200204,000000,699.81,713.92,670.05,701.31,287986,0
+JNUG.US,D,20200205,000000,700.21,723.35,686.5,701.6,180127,0
+JNUG.US,D,20200206,000000,714.62,736.46,704.19,728.71,238146,0
+JNUG.US,D,20200207,000000,741.03,753.84,691.87,693.46,258994,0
+JNUG.US,D,20200210,000000,711.04,738.35,696.53,723.25,223867,0
+JNUG.US,D,20200211,000000,715.5,731,696.93,720.87,194105,0
+JNUG.US,D,20200212,000000,720.57,725.73,701.21,705.67,175978,0
+JNUG.US,D,20200213,000000,727.03,746.69,714.22,730.6,234374,0
+JNUG.US,D,20200214,000000,740.24,760,726.53,727.43,219527,0
+JNUG.US,D,20200218,000000,758.81,818.9,742.62,816.42,363618,0
+JNUG.US,D,20200219,000000,851.47,896.77,825.35,896.77,355683,0
+JNUG.US,D,20200220,000000,876.61,917.92,849.59,877.6,356365,0
+JNUG.US,D,20200221,000000,925.67,957.64,911.56,948.81,364721,0
+JNUG.US,D,20200224,000000,1038.89,1045.25,908.78,948.91,510229,0
+JNUG.US,D,20200225,000000,900.84,947.13,800.58,809.56,406590,0
+JNUG.US,D,20200226,000000,811.26,846.61,786.72,807.18,300382,0
+JNUG.US,D,20200227,000000,836.28,843.53,645.58,649.16,593284,0
+JNUG.US,D,20200228,000000,553.01,555.01,422.11,464.22,1088698,0
+JNUG.US,D,20200302,000000,513.98,542.1,495.41,539.02,497319,0
+JNUG.US,D,20200303,000000,571.09,674.35,536.83,607.84,1151194,0
+JNUG.US,D,20200304,000000,632.87,644,579.73,627.61,422991,0
+JNUG.US,D,20200305,000000,648.27,673.84,607.75,664.46,443478,0
+JNUG.US,D,20200306,000000,673.29,674.09,561.26,625.43,544422,0
+JNUG.US,D,20200309,000000,538.22,565.73,461.84,488.76,391026,0
+JNUG.US,D,20200310,000000,497.5,522.63,431.15,493.12,497515,0
+JNUG.US,D,20200311,000000,456.97,470.66,321.08,342.26,633719,0
+JNUG.US,D,20200312,000000,239.46,327.76,109.25,131.3,2074022,0
+JNUG.US,D,20200313,000000,115.21,117.1,34.762,44.396,4190878,0
+JNUG.US,D,20200316,000000,41.679,88.792,39.232,81.443,5161997,0
+JNUG.US,D,20200317,000000,85.813,135.96,85.217,129.12,5886841,0
+JNUG.US,D,20200318,000000,106.87,130.71,49.66,50.455,6183234,0
+JNUG.US,D,20200319,000000,44.595,62.075,34.762,41.119,10536792,0
+JNUG.US,D,20200320,000000,50.753,53.137,32.975,32.975,8443264,0
+JNUG.US,D,20200323,000000,39.728,45.091,34.961,39.828,7715066,0
+JNUG.US,D,20200324,000000,57.082,57.281,49.809,55.986,7575659,0
+JNUG.US,D,20200325,000000,56.783,71.526,52.798,62.859,7634698,0
+JNUG.US,D,20200326,000000,68.837,71.526,54.89,58.675,6312908,0
+JNUG.US,D,20200327,000000,52.698,56.373,42.936,45.924,5992339,0
+JNUG.US,D,20200330,000000,47.518,51.802,37.955,42.338,5889000,0
+JNUG.US,D,20200331,000000,40.844,45.526,38.652,39.549,4927145,0
+JNUG.US,D,20200401,000000,38.752,42.637,38.652,41.84,4102280,0
+JNUG.US,D,20200402,000000,44.43,47.817,43.832,45.028,4078497,0
+JNUG.US,D,20200403,000000,45.625,47.518,42.836,43.035,2471300,0
+JNUG.US,D,20200406,000000,48.116,51.802,46.522,50.307,3928375,0
+JNUG.US,D,20200407,000000,52.798,53.196,47.817,49.012,3805384,0
+JNUG.US,D,20200408,000000,50.407,52.399,49.809,51.104,1788582,0
+JNUG.US,D,20200409,000000,56.683,61.266,55.587,60.668,4480436,0
+JNUG.US,D,20200413,000000,60.867,72.398,55.19,70.43,5371108,0
+JNUG.US,D,20200414,000000,73.519,81.189,66.844,70.729,6981828,0
+JNUG.US,D,20200415,000000,64.653,70.63,62.561,67.143,3186444,0
+JNUG.US,D,20200416,000000,68.338,71.526,65.25,68.936,3195546,0
+JNUG.US,D,20200417,000000,65.748,67.94,61.963,62.76,2855967,0
+JNUG.US,D,20200420,000000,63.457,69.434,63.258,68.239,2819671,0
+JNUG.US,D,20200421,000000,62.262,67.043,61.863,65.748,2484459,0
+JNUG.US,D,20200422,000000,70.729,75.71,70.63,74.714,3400818,0
+JNUG.US,D,20200423,000000,78.32,87.166,76.736,79.376,4915186,0
+JNUG.US,D,20200424,000000,83.162,84.467,75.382,81.498,3576647,0
+JNUG.US,D,20200427,000000,81.737,83.331,77.115,82.185,2372113,0
+JNUG.US,D,20200428,000000,81.408,83.212,77.852,81.837,2166506,0
+JNUG.US,D,20200429,000000,80.412,86.748,79.376,86.409,2873762,0
+JNUG.US,D,20200430,000000,81.628,84.746,75.352,76.258,3445795,0
+JNUG.US,D,20200501,000000,72.303,80.293,71.228,79.685,3192655,0
+JNUG.US,D,20200504,000000,81.179,83.67,80.42,82.425,2133367,0
+JNUG.US,D,20200505,000000,82.146,85.663,77.782,84.726,2287636,0
+JNUG.US,D,20200506,000000,81.05,82.604,77.783,79.665,2033913,0
+JNUG.US,D,20200507,000000,81.747,89.457,80.014,87.216,3131620,0
+JNUG.US,D,20200508,000000,86.609,90.155,84.527,86.35,2152360,0
+JNUG.US,D,20200511,000000,86.489,87.296,80.243,81.857,2201108,0
+JNUG.US,D,20200512,000000,83.989,88.422,81.379,82.783,2620988,0
+JNUG.US,D,20200513,000000,85.323,86.601,79.506,82.883,2200650,0
+JNUG.US,D,20200514,000000,81.707,88.143,81.03,86.778,2536563,0
+JNUG.US,D,20200515,000000,91.918,97.626,90.842,97.497,2731530,0
+JNUG.US,D,20200518,000000,101.53,102.37,94.419,97.417,2655986,0
+JNUG.US,D,20200519,000000,100.75,108.63,100.04,106.68,3098160,0
+JNUG.US,D,20200520,000000,107.45,109.8,103.69,106.49,2590381,0
+JNUG.US,D,20200521,000000,102.6,103.12,96.267,100.68,2160746,0
+JNUG.US,D,20200522,000000,102.13,105.2,99.25,99.87,1539775,0
+JNUG.US,D,20200526,000000,100.12,100.12,92.058,92.645,2312260,0
+JNUG.US,D,20200527,000000,86.967,92.815,84.387,92.795,2682706,0
+JNUG.US,D,20200528,000000,96.072,97.925,90.494,92.894,2120559,0
+JNUG.US,D,20200529,000000,97.567,99.17,95.365,97.208,1872863,0
+JNUG.US,D,20200601,000000,100.55,105.65,99.449,105.19,2000307,0
+JNUG.US,D,20200602,000000,106.72,106.98,96.693,97.118,2828070,0
+JNUG.US,D,20200603,000000,91.221,94.07,87.981,90.743,2834054,0
+JNUG.US,D,20200604,000000,93.99,95.634,90.593,93.97,1957517,0
+JNUG.US,D,20200605,000000,87.196,90.484,83.939,90.095,3230000,0
+JNUG.US,D,20200608,000000,91.649,93.186,88.531,92.735,1421327,0
+JNUG.US,D,20200609,000000,93.642,95.395,90.673,91.41,1606239,0
+JNUG.US,D,20200610,000000,94.528,101.04,88.322,100.75,3316167,0
+JNUG.US,D,20200611,000000,98.623,100.82,85.184,87.983,3044915,0
+JNUG.US,D,20200612,000000,91.52,93.778,86.22,87.356,2076422,0
+JNUG.US,D,20200615,000000,81.179,93.044,79.436,91.699,2826326,0
+JNUG.US,D,20200616,000000,91.749,92.526,84.696,85.692,2060346,0
+JNUG.US,D,20200617,000000,86.628,89.059,85.702,87.545,1398555,0
+JNUG.US,D,20200618,000000,85.513,87.684,83.351,84.457,1492473,0
+JNUG.US,D,20200619,000000,87.545,93.004,85.975,90.225,3311663,0
+JNUG.US,D,20200622,000000,95.634,101.17,94.951,99.101,3526671,0
+JNUG.US,D,20200623,000000,103.11,105.28,100.98,103.6,2019115,0
+JNUG.US,D,20200624,000000,100.38,104.05,94.787,97.806,3094198,0
+JNUG.US,D,20200625,000000,97.596,99.18,94.181,99.121,1535287,0
+JNUG.US,D,20200626,000000,96.032,101.43,92.914,100.89,2234726,0
+JNUG.US,D,20200629,000000,101.44,103.59,99.4,103.25,1265972,0
+JNUG.US,D,20200630,000000,102.29,111.21,101.25,109.91,2332519,0
+JNUG.US,D,20200701,000000,110.21,110.35,103.71,109.97,1861162,0
+JNUG.US,D,20200702,000000,108.47,114.87,107.96,108.58,1775216,0
+JNUG.US,D,20200706,000000,112.52,115.5,110.33,113.73,1365088,0
+JNUG.US,D,20200707,000000,112.45,121.1,112.13,119.48,2023539,0
+JNUG.US,D,20200708,000000,126,130.15,122.35,128.48,2531573,0
+JNUG.US,D,20200709,000000,130.26,133.02,120.84,127.52,2354848,0
+JNUG.US,D,20200710,000000,130.01,130.5,122.68,126.02,1481604,0
+JNUG.US,D,20200713,000000,130.55,132.14,116.57,118.13,1882822,0
+JNUG.US,D,20200714,000000,117.6,127.31,116.17,127.16,1678439,0
+JNUG.US,D,20200715,000000,126.92,129.6,122.13,129.59,1203348,0
+JNUG.US,D,20200716,000000,126.01,129.01,121.49,123.73,1375916,0
+JNUG.US,D,20200717,000000,127.51,134.43,125.68,133.39,1746011,0
+JNUG.US,D,20200720,000000,137.34,143.59,136.3,141.96,1564060,0
+JNUG.US,D,20200721,000000,152.42,154.63,144.78,149.1,2100013,0
+JNUG.US,D,20200722,000000,153.29,159.39,151.22,157.6,2251729,0
+JNUG.US,D,20200723,000000,156.63,161.35,142.57,148.4,2788722,0
+JNUG.US,D,20200724,000000,152.26,155.88,148.4,154.85,1720580,0
+JNUG.US,D,20200727,000000,169.35,176.61,166.57,172.42,2499712,0
+JNUG.US,D,20200728,000000,166.8,173.54,163.03,168.95,1952972,0
+JNUG.US,D,20200729,000000,168.91,173.26,157.15,167.86,2577613,0
+JNUG.US,D,20200730,000000,155.63,161.26,148.11,153.23,2228251,0
+JNUG.US,D,20200731,000000,157.04,163.76,155.44,161.22,1708570,0
+JNUG.US,D,20200803,000000,159.66,162.38,153.17,159.67,1666763,0
+JNUG.US,D,20200804,000000,158.42,175.48,156.05,174.69,2607730,0
+JNUG.US,D,20200805,000000,185.13,190.44,173.71,180,2775263,0
+JNUG.US,D,20200806,000000,185.63,187.64,171.93,177.92,2352124,0
+JNUG.US,D,20200807,000000,169.25,170.28,157.69,163.44,2404388,0
+JNUG.US,D,20200810,000000,166.57,175.56,159.88,161.3,2128168,0
+JNUG.US,D,20200811,000000,140.16,147.33,130.76,132.71,3525180,0
+JNUG.US,D,20200812,000000,142.14,143.78,134.49,135.23,1961334,0
+JNUG.US,D,20200813,000000,141.2,149.86,138.81,145.88,2208989,0
+JNUG.US,D,20200814,000000,147.27,148.69,140.12,145.59,1349846,0
+JNUG.US,D,20200817,000000,156.18,163.36,154.75,162.25,1911179,0
+JNUG.US,D,20200818,000000,170.03,170.18,153.62,158.94,1883709,0
+JNUG.US,D,20200819,000000,155.5,156.51,141.85,144.47,2635974,0
+JNUG.US,D,20200820,000000,143.46,150.53,141.57,148.86,1716592,0
+JNUG.US,D,20200821,000000,141.94,143.75,137.23,140.63,1816551,0
+JNUG.US,D,20200824,000000,145.44,146.68,138.75,139.97,1284743,0
+JNUG.US,D,20200825,000000,138.07,139.23,130.16,138.97,1695412,0
+JNUG.US,D,20200826,000000,135.64,147.97,135.21,146.58,2119235,0
+JNUG.US,D,20200827,000000,152.8,153.31,135.65,141.46,2298137,0
+JNUG.US,D,20200828,000000,147.24,153.81,145.36,152.16,2021531,0
+JNUG.US,D,20200831,000000,153.83,158.53,151.62,154.81,1480511,0
+JNUG.US,D,20200901,000000,161.37,161.38,146.84,150.33,2116345,0
+JNUG.US,D,20200902,000000,148.04,149.43,139.78,149.01,1421797,0
+JNUG.US,D,20200903,000000,146.6,150.26,137.97,147.43,1686502,0
+JNUG.US,D,20200904,000000,145.37,146.76,133.09,145.42,1868688,0
+JNUG.US,D,20200908,000000,135.48,146.92,131.96,140.11,1326482,0
+JNUG.US,D,20200909,000000,143.45,153.61,143.45,151.99,1558846,0
+JNUG.US,D,20200910,000000,155.87,158.11,146.15,148.5,1435609,0
+JNUG.US,D,20200911,000000,150.66,154.22,142.46,144.24,905603,0
+JNUG.US,D,20200914,000000,149.73,159.93,149.43,159.29,1611750,0
+JNUG.US,D,20200915,000000,165.9,166.86,157.91,159.72,1364871,0
+JNUG.US,D,20200916,000000,166.36,166.76,159.78,161.71,1187778,0
+JNUG.US,D,20200917,000000,153.41,159.89,150.3,158.33,954358,0
+JNUG.US,D,20200918,000000,159.91,163.57,155.23,156.04,917369,0
+JNUG.US,D,20200921,000000,144.1,148.86,136.83,139.89,1998108,0
+JNUG.US,D,20200922,000000,139.47,142.07,135.37,139.7,1296415,0
+JNUG.US,D,20200923,000000,133.49,134.18,115.89,118.56,3366258,0
+JNUG.US,D,20200924,000000,114.78,128.02,113.19,125.61,2136569,0
+JNUG.US,D,20200925,000000,121.63,125.92,118.56,123.51,1086900,0
+JNUG.US,D,20200928,000000,128.46,129.97,124.2,127.81,1369267,0
+JNUG.US,D,20200929,000000,128.6,133.19,128.4,131.46,1079054,0
+JNUG.US,D,20200930,000000,129.08,131.79,125.86,128.51,955365,0
+JNUG.US,D,20201001,000000,132.39,135.81,129.61,132.45,1199095,0
+JNUG.US,D,20201002,000000,129.5,132.88,126.57,128.81,1178183,0
+JNUG.US,D,20201005,000000,130.77,135.94,130.02,133.45,1066752,0
+JNUG.US,D,20201006,000000,136.89,138.34,124.14,124.88,1365668,0
+JNUG.US,D,20201007,000000,128.34,131.07,125.87,128.06,909368,0
+JNUG.US,D,20201008,000000,130.86,134.06,129.01,133.35,973948,0
+JNUG.US,D,20201009,000000,139.47,147.88,139.36,147.19,1753417,0
+JNUG.US,D,20201012,000000,146.15,149.15,142.95,146.29,857074,0
+JNUG.US,D,20201013,000000,140.27,143.36,135.5,141.53,1203473,0
+JNUG.US,D,20201014,000000,145.57,150.22,143.75,146.55,1107811,0
+JNUG.US,D,20201015,000000,140.46,145.54,139.67,143.17,900349,0
+JNUG.US,D,20201016,000000,142.95,144.05,138.08,138.45,860658,0
+JNUG.US,D,20201019,000000,142.45,142.65,133.58,133.88,952727,0
+JNUG.US,D,20201020,000000,134.05,138.62,131.88,136.79,894472,0
+JNUG.US,D,20201021,000000,139.2,144.44,138.42,140.34,1123462,0
+JNUG.US,D,20201022,000000,136.12,137.15,130.9,135.68,1085905,0
+JNUG.US,D,20201023,000000,135.35,135.48,129.37,132.49,1054607,0
+JNUG.US,D,20201026,000000,129.9,134.27,126.21,127.38,1033739,0
+JNUG.US,D,20201027,000000,126.2,131.35,125.12,131.2,868489,0
+JNUG.US,D,20201028,000000,122.7,123.76,110.47,111.73,2011645,0
+JNUG.US,D,20201029,000000,109.08,116.27,108.73,114.19,999312,0
+JNUG.US,D,20201030,000000,117.35,117.98,110.39,117.1,1135216,0
+JNUG.US,D,20201102,000000,120.54,124.32,116.68,123.6,1183887,0
+JNUG.US,D,20201103,000000,127.08,130.6,125.17,127.82,972053,0
+JNUG.US,D,20201104,000000,127.56,128.6,119.67,121.09,1262905,0
+JNUG.US,D,20201105,000000,130.32,145.41,130.23,143.8,2243706,0
+JNUG.US,D,20201106,000000,146.86,148.24,141.59,144.56,1175448,0
+JNUG.US,D,20201109,000000,130.5,131.23,121.53,127.74,1791047,0
+JNUG.US,D,20201110,000000,127.51,127.78,118.05,118.57,1279551,0
+JNUG.US,D,20201111,000000,114.85,116.41,112.08,113.52,1234923,0
+JNUG.US,D,20201112,000000,115.59,120.71,115.32,115.8,1317627,0
+JNUG.US,D,20201113,000000,122.73,123.03,118.78,120.55,950860,0
+JNUG.US,D,20201116,000000,119.61,122.61,117.32,119.1,944565,0
+JNUG.US,D,20201117,000000,116.78,116.94,112.94,114.36,1163411,0
+JNUG.US,D,20201118,000000,113.04,114.06,107.48,108.18,1831521,0
+JNUG.US,D,20201119,000000,104.93,109.18,104.03,107.41,1238739,0
+JNUG.US,D,20201120,000000,109.81,112.42,107.46,108.7,1167993,0
+JNUG.US,D,20201123,000000,106.41,106.41,98.825,99.37,2133708,0
+JNUG.US,D,20201124,000000,91.918,95.485,91.619,93.522,1828641,0
+JNUG.US,D,20201125,000000,95.634,98.463,94.937,97.039,1350703,0
+JNUG.US,D,20201127,000000,93.144,99.17,93.038,99.17,876369,0
+JNUG.US,D,20201130,000000,96.421,100.85,94.16,100.7,1273087,0
+JNUG.US,D,20201201,000000,108.38,111.67,104.72,110.98,1846418,0
+JNUG.US,D,20201202,000000,110.73,111.82,107.66,111.26,1013967,0
+JNUG.US,D,20201203,000000,111.63,111.85,106.62,109.46,1264501,0
+JNUG.US,D,20201204,000000,108.84,110.67,105.93,107.21,1096948,0
+JNUG.US,D,20201207,000000,106.34,117.63,106.34,114.97,1362737,0
+JNUG.US,D,20201208,000000,116.06,116.15,112.28,113.05,839797,0
+JNUG.US,D,20201209,000000,110.84,111.72,103.21,106.24,1687334,0
+JNUG.US,D,20201210,000000,105.7,109.9,104.6,106.07,870455,0
+JNUG.US,D,20201211,000000,106.2,107.82,103.48,104.29,717564,0
+JNUG.US,D,20201214,000000,103.11,106.09,98.972,99.439,943066,0
+JNUG.US,D,20201215,000000,103.33,107.98,103.03,107.1,1163437,0
+JNUG.US,D,20201216,000000,108.5,113.15,105.89,112.6,1309178,0
+JNUG.US,D,20201217,000000,118.53,124.52,117.92,122.77,1800348,0
+JNUG.US,D,20201218,000000,122.21,122.72,117.43,117.87,831329,0
+JNUG.US,D,20201221,000000,117.77,122.84,117.08,120.16,1123423,0
+JNUG.US,D,20201222,000000,118.85,119.46,109.02,110.09,1597307,0
+JNUG.US,D,20201223,000000,112.74,116.58,112.57,116.14,797458,0
+JNUG.US,D,20201224,000000,114.59,117.85,113.57,116.38,417716,0
+JNUG.US,D,20201228,000000,120.8,123.52,115.32,115.86,1159489,0
+JNUG.US,D,20201229,000000,117.63,119.49,113.66,115.03,804634,0
+JNUG.US,D,20201230,000000,115.83,122.7,115.56,122.32,945151,0
+JNUG.US,D,20201231,000000,123.03,124.08,117.73,120.1,782603,0
+JNUG.US,D,20210104,000000,131.99,138.42,129.42,136.61,1954956,0
+JNUG.US,D,20210105,000000,139.17,139.37,133.24,137.36,711601,0
+JNUG.US,D,20210106,000000,132.93,136.72,127.92,135.76,1242679,0
+JNUG.US,D,20210107,000000,133.17,134.73,129.09,132.17,734953,0
+JNUG.US,D,20210108,000000,125.72,126.45,111.26,116.85,2651922,0
+JNUG.US,D,20210111,000000,112.64,115.26,110.88,111.47,950939,0
+JNUG.US,D,20210112,000000,112.08,112.45,106.88,112.45,1279066,0
+JNUG.US,D,20210113,000000,111.51,113.32,108.6,108.86,830834,0
+JNUG.US,D,20210114,000000,109.11,112.15,107.65,108.91,1051179,0
+JNUG.US,D,20210115,000000,106,106.27,98.134,98.334,1949178,0
+JNUG.US,D,20210119,000000,102.82,103.02,98.872,100.92,1042370,0
+JNUG.US,D,20210120,000000,104.44,110.08,103.81,108.71,1538469,0
+JNUG.US,D,20210121,000000,109.25,109.25,103.6,106.14,1085327,0
+JNUG.US,D,20210122,000000,99.62,103.82,97.626,101.87,1313177,0
+JNUG.US,D,20210125,000000,103.2,104.49,98.254,100.26,931874,0
+JNUG.US,D,20210126,000000,100.23,103.34,99.58,100.58,648812,0
+JNUG.US,D,20210127,000000,97.875,97.875,90.703,92.745,1475985,0
+JNUG.US,D,20210128,000000,100.25,105.55,95.764,100.67,1757926,0
+JNUG.US,D,20210129,000000,107,109.19,99.52,100.2,1367417,0
+JNUG.US,D,20210201,000000,112.91,117.18,107.39,111.68,2378734,0
+JNUG.US,D,20210202,000000,105.1,105.1,99.62,100.41,1514306,0
+JNUG.US,D,20210203,000000,101.61,102.76,99.75,101.22,667412,0
+JNUG.US,D,20210204,000000,94.658,97.467,92.486,97.198,1968551,0
+JNUG.US,D,20210205,000000,98.872,101.39,97.019,100.78,1371145,0
+JNUG.US,D,20210208,000000,104.46,105.78,102.19,103.7,1340401,0
+JNUG.US,D,20210209,000000,105.09,105.23,100.71,102.93,843517,0
+JNUG.US,D,20210210,000000,104.99,105.7,100.8,103.24,919625,0
+JNUG.US,D,20210211,000000,104.05,104.99,98.184,99.68,1152080,0
+JNUG.US,D,20210212,000000,97.626,103.09,96.162,100.47,939157,0
+JNUG.US,D,20210216,000000,95.764,100.6,95.514,96.351,1272614,0
+JNUG.US,D,20210217,000000,93.054,93.233,90.703,92.088,1702741,0
+JNUG.US,D,20210218,000000,91.649,93.382,87.605,88.661,1318467,0
+JNUG.US,D,20210219,000000,90.006,91.649,88.169,89.527,874285,0
+JNUG.US,D,20210222,000000,92.576,101.08,91.926,99.74,2055834,0
+JNUG.US,D,20210223,000000,96.911,97.417,90.314,96.112,1298560,0
+JNUG.US,D,20210224,000000,92.556,100.02,91.301,99.23,855685,0
+JNUG.US,D,20210225,000000,94.339,97.661,88.556,88.97,1810026,0
+JNUG.US,D,20210226,000000,88.322,88.681,79.755,82.185,2149914,0
+JNUG.US,D,20210301,000000,84.925,85.742,78.958,79.386,1205691,0
+JNUG.US,D,20210302,000000,79.86,85.981,79.725,84.716,1554996,0
+JNUG.US,D,20210303,000000,81.08,82.484,76.975,80.442,1584679,0
+JNUG.US,D,20210304,000000,80.681,84.487,76.149,79.526,2040667,0
+JNUG.US,D,20210305,000000,80.123,81.648,75.71,81.299,1385525,0
+JNUG.US,D,20210308,000000,79.506,81.194,77.802,78.211,1059586,0
+JNUG.US,D,20210309,000000,84.417,86.856,82.19,83.909,1289681,0
+JNUG.US,D,20210310,000000,84.825,85.241,82.634,84.178,997342,0
+JNUG.US,D,20210311,000000,85.184,87.475,84.158,86.619,1270107,0
+JNUG.US,D,20210312,000000,81.707,87.615,81.189,86.907,1153644,0
+JNUG.US,D,20210315,000000,87.774,90.125,87.316,89.966,1168419,0
+JNUG.US,D,20210316,000000,89.657,89.916,87.077,88.461,864004,0
+JNUG.US,D,20210317,000000,86.668,94.428,85.307,92.476,1420090,0
+JNUG.US,D,20210318,000000,88.9,92.944,88.053,89.159,1093549,0
+JNUG.US,D,20210319,000000,89.219,92.137,88.621,91.779,670060,0
+JNUG.US,D,20210322,000000,89.547,92.247,88.511,88.84,710489,0
+JNUG.US,D,20210323,000000,87.16,87.2432,81.25,81.65,1186665,0
+JNUG.US,D,20210324,000000,82.34,83.08,79.25,79.44,676983,0
+JNUG.US,D,20210325,000000,79.13,80.93,77.43,79.55,706868,0
+JNUG.US,D,20210326,000000,79.51,81.9099,78.91,81.82,558439,0
+JNUG.US,D,20210329,000000,79.67,80.65,76.691,80.55,765481,0
+JNUG.US,D,20210330,000000,75.93,76.52,72.35,73.53,1390596,0
+JNUG.US,D,20210331,000000,74.37,79.8499,74,78.18,1041502,0
+JNUG.US,D,20210401,000000,81.139,84.3594,80.64,84.14,1207830,0
+JNUG.US,D,20210405,000000,84.6,86.31,82.95,84.26,905991,0
+JNUG.US,D,20210406,000000,85.98,90,85.65,88.42,957887,0
+JNUG.US,D,20210407,000000,87.42,88.15,85.39,86.13,589007,0
+JNUG.US,D,20210408,000000,89.3099,92.5499,89.1,91.82,866202,0
+JNUG.US,D,20210409,000000,88.35,92.3326,87.9,91.2,523781,0
+JNUG.US,D,20210412,000000,89.6,90.12,85.6693,86.51,886032,0
+JNUG.US,D,20210413,000000,88.58,91.8,88.291,90.22,776651,0
+JNUG.US,D,20210414,000000,89.43,90.84,87.33,87.92,502602,0
+JNUG.US,D,20210415,000000,89.69,96.27,89.58,95.03,1238312,0
+JNUG.US,D,20210416,000000,97,97.53,95.01,97.15,848273,0
+JNUG.US,D,20210419,000000,96.4,96.8299,92.675,93.67,749523,0
+JNUG.US,D,20210420,000000,92.37,95.6971,92.16,95.43,531376,0
+JNUG.US,D,20210421,000000,95.32,100.27,94.76,100.02,888580,0
+JNUG.US,D,20210422,000000,98.15,99.5,94.56,95.72,1055013,0
+JNUG.US,D,20210423,000000,97.5447,98.5,94.2601,94.56,812472,0
+JNUG.US,D,20210426,000000,95.41,95.78,93.5,94.74,583504,0
+JNUG.US,D,20210427,000000,95.16,96.1599,90.94,91.54,849782,0
+JNUG.US,D,20210428,000000,89,93.95,87.91,93.14,737592,0
+JNUG.US,D,20210429,000000,90.92,91.0527,86.82,89.18,863499,0
+JNUG.US,D,20210430,000000,88.03,89.32,85.73,86.2,555515,0
+JNUG.US,D,20210503,000000,89.38,94.5267,89,93.5,1237522,0
+JNUG.US,D,20210504,000000,93.35,96.67,88.35,89.91,918470,0
+JNUG.US,D,20210505,000000,90.41,90.56,89.055,90.41,195892,0
+JNUG.US,D,20210506,000000,91.5,99.25,91.5,96.44,1254673,0
+JNUG.US,D,20210507,000000,100.03,101.85,98.19,100.81,1026496,0
+JNUG.US,D,20210510,000000,105,105.3499,98.17,98.54,828682,0
+JNUG.US,D,20210511,000000,94.4901,101.1,93.4101,100.93,635685,0
+JNUG.US,D,20210512,000000,99.45,101.65,94.71,95.61,930118,0
+JNUG.US,D,20210513,000000,94.73,95.88,92.1435,93.15,699162,0
+JNUG.US,D,20210514,000000,95.05,99.33,95.05,98.83,631276,0
+JNUG.US,D,20210517,000000,100.89,111.6,100.256,109.2,1440864,0
+JNUG.US,D,20210518,000000,111.1,111.845,106.68,109.55,717515,0
+JNUG.US,D,20210519,000000,107.29,112.08,103.88,106.86,1335344,0
+JNUG.US,D,20210520,000000,108.06,111.38,106.6,110.33,630743,0
+JNUG.US,D,20210521,000000,111.546,112.35,107.11,109.8,583958,0
+JNUG.US,D,20210524,000000,111,112.31,109.6903,111.61,416842,0
+JNUG.US,D,20210525,000000,110.98,113.87,107.6,112.19,966735,0
+JNUG.US,D,20210526,000000,112.91,115.44,109.9,111.23,929335,0
+JNUG.US,D,20210527,000000,110.44,111.57,108.6201,110.85,425404,0
+JNUG.US,D,20210528,000000,109.37,113.16,108.75,113.1,492270,0
+JNUG.US,D,20210601,000000,115.16,117.5,112.98,113.91,598485,0
+JNUG.US,D,20210602,000000,115,116.36,113.1259,114.96,400728,0
+JNUG.US,D,20210603,000000,108.69,108.69,104.286,105.02,912737,0
+JNUG.US,D,20210604,000000,107.18,109.69,106.83,108.4,558511,0
+JNUG.US,D,20210607,000000,107.42,109.03,105.52,108.4,412902,0
+JNUG.US,D,20210608,000000,106.41,108.14,104.8119,105.62,505127,0
+JNUG.US,D,20210609,000000,105.75,107.85,104.25,104.45,424763,0
+JNUG.US,D,20210610,000000,105.18,111.1,103.38,110.63,760857,0
+JNUG.US,D,20210611,000000,109.05,110.3199,106.1,106.55,516943,0
+JNUG.US,D,20210614,000000,102.16,107.5268,101.6,105.78,488149,0
+JNUG.US,D,20210615,000000,105.59,105.77,101.62,102.88,438722,0
+JNUG.US,D,20210616,000000,102.49,105.25,98.4,98.85,986128,0
+JNUG.US,D,20210617,000000,92.38,94.979,88.4,89.27,1716944,0
+JNUG.US,D,20210618,000000,89.52,91.4,85.14,85.14,1046463,0
+JNUG.US,D,20210621,000000,87.69,88.32,84.79,87.41,820570,0
+JNUG.US,D,20210622,000000,86.4,87,85.05,86.1,491115,0
+JNUG.US,D,20210623,000000,87.75,89.74,84.57,84.57,906832,0
+JNUG.US,D,20210624,000000,87.39,87.4922,84.63,85.68,632713,0
+JNUG.US,D,20210625,000000,88.12,88.3,83.7704,84.37,857713,0
+JNUG.US,D,20210628,000000,83.47,84.1,79.5,80.82,1166283,0
+JNUG.US,D,20210629,000000,77.88,80.74,77.3105,78.78,1021237,0
+JNUG.US,D,20210630,000000,78.36,82.35,77.9415,81.57,923288,0
+JNUG.US,D,20210701,000000,83.41,83.6834,79.7,81.51,637753,0
+JNUG.US,D,20210702,000000,83.51,84.94,81.46,84,866825,0
+JNUG.US,D,20210706,000000,86.72,87.3,81.14,82.84,1121790,0
+JNUG.US,D,20210707,000000,83.54,84,80.6104,82.1,681790,0
+JNUG.US,D,20210708,000000,82.01,82.6,76.3009,77.54,1472197,0
+JNUG.US,D,20210709,000000,78.22,81.5797,78.0504,81.14,961460,0
+JNUG.US,D,20210712,000000,79.91,81.35,77.028,77.58,869301,0
+JNUG.US,D,20210713,000000,77.45,81.86,77.18,78.44,821035,0
+JNUG.US,D,20210714,000000,82.16,82.95,79.84,81.18,808606,0
+JNUG.US,D,20210715,000000,81.49,82.2345,80.07,81.41,535902,0
+JNUG.US,D,20210716,000000,80.34,80.488,74.405,75.15,1409068,0
+JNUG.US,D,20210719,000000,72.35,73.34,68.72,70.02,1429046,0
+JNUG.US,D,20210720,000000,70.55,72.21,69.0689,70.28,937152,0
+JNUG.US,D,20210721,000000,69.06,74,68.81,73.26,805954,0
+JNUG.US,D,20210722,000000,73.26,73.3423,70.25,72.11,591043,0
+JNUG.US,D,20210723,000000,71.74,72.04,69.7637,70.58,511999,0
+JNUG.US,D,20210726,000000,70.3,73.73,69.94,72.76,775004,0
+JNUG.US,D,20210727,000000,72.2,72.65,69.79,71.77,752960,0
+JNUG.US,D,20210728,000000,70.73,74.88,70.6,74.46,782899,0
+JNUG.US,D,20210729,000000,77.7,80.1499,77.3,78.4,1162963,0
+JNUG.US,D,20210730,000000,77.29,79.42,75.93,77.74,771342,0
+JNUG.US,D,20210802,000000,77.75,78.12,76.39,76.94,385635,0
+JNUG.US,D,20210803,000000,77.07,78.18,76.062,78.08,447003,0
+JNUG.US,D,20210804,000000,79.89,81.92,75.86,76.13,816526,0
+JNUG.US,D,20210805,000000,76.29,76.83,73.56,74.26,603828,0
+JNUG.US,D,20210806,000000,69.92,71.24,68.15,70.48,1175544,0
+JNUG.US,D,20210809,000000,68,68.7127,64.81,65.13,2009060,0
+JNUG.US,D,20210810,000000,64.8,65.5619,63.25,64,1294040,0
+JNUG.US,D,20210811,000000,65.57,67.86,65.53,67.03,1448782,0
+JNUG.US,D,20210812,000000,66.34,66.34,63.4,64.67,1091537,0
+JNUG.US,D,20210813,000000,66.33,68.14,65.77,67.48,1075918,0
+JNUG.US,D,20210816,000000,66.97,67.84,65.59,66.09,659489,0
+JNUG.US,D,20210817,000000,65.38,66.39,62.26,63.39,1046087,0
+JNUG.US,D,20210818,000000,63.65,63.81,59.62,61.1,1588589,0
+JNUG.US,D,20210819,000000,60.8,60.8,57.68,58.39,1299334,0
+JNUG.US,D,20210820,000000,57.68,59.1619,57.27,57.89,998698,0
+JNUG.US,D,20210823,000000,61.15,64.9799,60.8988,64.1,1539386,0
+JNUG.US,D,20210824,000000,64.95,65.45,63.675,64.87,604692,0
+JNUG.US,D,20210825,000000,63.87,64.07,61.6738,63,817974,0
+JNUG.US,D,20210826,000000,61.81,64.07,61.35,62.14,869630,0
+JNUG.US,D,20210827,000000,61.63,68.31,61.46,67.66,1430659,0
+JNUG.US,D,20210830,000000,67.78,68.365,65.1601,65.82,1007410,0
+JNUG.US,D,20210831,000000,66.2,67.96,65.61,67.67,1144054,0
+JNUG.US,D,20210901,000000,68.54,68.96,66.51,66.91,902575,0
+JNUG.US,D,20210902,000000,66.91,67.6,65.55,66.28,697337,0
+JNUG.US,D,20210903,000000,68.73,71.7,68.53,70.08,1623047,0
+JNUG.US,D,20210907,000000,68.23,69.38,65.091,65.46,1473449,0
+JNUG.US,D,20210908,000000,65.19,65.37,62.92,64.36,1040109,0
+JNUG.US,D,20210909,000000,65.53,65.53,62.07,63.17,1398307,0
+JNUG.US,D,20210910,000000,63.39,63.71,60.64,60.86,1155377,0
+JNUG.US,D,20210913,000000,61.45,66.235,61.15,64.94,1789307,0
+JNUG.US,D,20210914,000000,65.68,66.739,64.01,65.69,1196683,0
+JNUG.US,D,20210915,000000,64.37,66.615,64.25,65.72,611518,0
+JNUG.US,D,20210916,000000,61.51,61.72,58.46,60.58,2518201,0
+JNUG.US,D,20210917,000000,59.51,59.99,58.3229,59.57,1856736,0
+JNUG.US,D,20210920,000000,57.95,57.97,55.85,57.79,1966019,0
+JNUG.US,D,20210921,000000,59,59.91,57.16,57.69,1321455,0
+JNUG.US,D,20210922,000000,58.17,61.32,57.7,57.7,2062503,0
+JNUG.US,D,20210923,000000,57.4,57.8099,55.5,55.59,1625604,0
+JNUG.US,D,20210924,000000,54.43,56.0799,53.95,54.79,1058506,0
+JNUG.US,D,20210927,000000,55.1,57.03,54.47,54.59,1340044,0
+JNUG.US,D,20210928,000000,53.3,54.28,52.19,53.75,1619788,0
+JNUG.US,D,20210929,000000,53.26,53.58,50.26,50.7,2021185,0
+JNUG.US,D,20210930,000000,51.96,54.7676,51.31,52.85,1939487,0
+JNUG.US,D,20211001,000000,53.75,53.81,51.995,53.21,1029223,0
+JNUG.US,D,20211004,000000,53.05,55.52,53.05,54.22,1220113,0
+JNUG.US,D,20211005,000000,53.83,55.44,52.32,55.36,1038825,0
+JNUG.US,D,20211006,000000,54.36,57.6,54.01,57.54,1182360,0
+JNUG.US,D,20211007,000000,57.03,59.88,56.97,58.24,1032690,0
+JNUG.US,D,20211008,000000,61.51,62.2096,59.38,59.94,1248172,0
+JNUG.US,D,20211011,000000,60.36,62.21,59.43,59.51,834238,0
+JNUG.US,D,20211012,000000,60.14,62.74,59.55,62.51,1393404,0
+JNUG.US,D,20211013,000000,63.65,67.51,63.43,66.78,1617565,0
+JNUG.US,D,20211014,000000,68.88,69.74,67.91,69.62,966277,0
+JNUG.US,D,20211015,000000,66.93,70.02,65.87,68.54,1107712,0
+JNUG.US,D,20211018,000000,68.07,68.52,66.57,66.58,573762,0
+JNUG.US,D,20211019,000000,69.91,70.06,66.9,67.7,915521,0
+JNUG.US,D,20211020,000000,69.5,71.89,68.48,70.2,1437490,0
+JNUG.US,D,20211021,000000,69.67,70.17,68.4833,69.33,694096,0
+JNUG.US,D,20211022,000000,71.34,74.92,69.56,70.79,1611344,0
+JNUG.US,D,20211025,000000,72.86,75,71.9261,74.03,988746,0
+JNUG.US,D,20211026,000000,72.86,73.6445,71.88,73.45,732282,0
+JNUG.US,D,20211027,000000,73.1505,74.26,72,72.8,665895,0
+JNUG.US,D,20211028,000000,73.13,73.42,70.53,71.32,865587,0
+JNUG.US,D,20211029,000000,68.4,69,66.63,67.34,980296,0
+JNUG.US,D,20211101,000000,67.63,68.8,65.76,68.11,684331,0
+JNUG.US,D,20211102,000000,66.99,66.99,64.41,65.94,1054884,0
+JNUG.US,D,20211103,000000,64.05,68.46,63.49,67.79,1277605,0
+JNUG.US,D,20211104,000000,69.76,71.34,66.89,67.14,1051252,0
+JNUG.US,D,20211105,000000,68.4,71.5,66.93,71.24,1087894,0
+JNUG.US,D,20211108,000000,73.09,73.59,71.96,72.95,853887,0
+JNUG.US,D,20211109,000000,73.55,75.56,71.511,74.99,1085979,0
+JNUG.US,D,20211110,000000,78.71,80.2651,76,77.02,1449001,0
+JNUG.US,D,20211111,000000,80,82.32,79.01,81.44,1194176,0
+JNUG.US,D,20211112,000000,81,83,79.4354,82.25,789331,0
+JNUG.US,D,20211115,000000,81.77,82.5,79.88,82,469217,0
+JNUG.US,D,20211116,000000,81.51,82.7475,78.3,78.92,834978,0
+JNUG.US,D,20211117,000000,80.2,82.2,79.13,80.03,686720,0
+JNUG.US,D,20211118,000000,79.54,80.68,77.91,78.8,512794,0
+JNUG.US,D,20211119,000000,78.36,79.55,75.01,75.31,737536,0
+JNUG.US,D,20211122,000000,72,74.21,69.62,71.87,917857,0
+JNUG.US,D,20211123,000000,68.64,70.53,67,68.87,1052792,0
+JNUG.US,D,20211124,000000,67.21,69.76,67.21,69.25,518026,0
+JNUG.US,D,20211126,000000,69.55,69.55,63.08,65.43,1161910,0
+JNUG.US,D,20211129,000000,65.51,66.2,64.04,65.95,622200,0
+JNUG.US,D,20211130,000000,66.11,69.37,63.18,64.92,1550914,0
+JNUG.US,D,20211201,000000,65.88,67.32,59.4,59.92,1204274,0
+JNUG.US,D,20211202,000000,60.0364,60.07,56.41,58.49,1218223,0
+JNUG.US,D,20211203,000000,58.49,58.85,56.07,58.46,902772,0
+JNUG.US,D,20211206,000000,57.9,59.9,56.68,59.79,974092,0
+JNUG.US,D,20211207,000000,59.9,62.7,59.9,61.68,800176,0
+JNUG.US,D,20211208,000000,61.23,62.8,60.98,62.44,512230,0
+JNUG.US,D,20211209,000000,61.39,61.4815,58.28,58.76,925384,0
+JNUG.US,D,20211210,000000,59.91,60.2,57.8,58.33,659748,0
+JNUG.US,D,20211213,000000,58.88,59.84,57.47,57.98,617506,0
+JNUG.US,D,20211214,000000,55.38,57.51,55.08,55.43,1040058,0
+JNUG.US,D,20211215,000000,54.96,54.96,50.63,53.78,1901178,0
+JNUG.US,D,20211216,000000,55.9,59.2,55.77,58.95,1852401,0
+JNUG.US,D,20211217,000000,59.5,60.52,57.7,58.05,986184,0
+JNUG.US,D,20211220,000000,57.55,58.2074,55.88,58.04,797521,0
+JNUG.US,D,20211221,000000,59.48,60.23,58.19,59.76,634690,0
+JNUG.US,D,20211222,000000,60.34,62.43,58.88,62.25,896133,0
+JNUG.US,D,20211223,000000,62.6,63.62,60.98,63.37,1023753,0
+JNUG.US,D,20211227,000000,62.69,64.25,62.32,63.12,656848,0
+JNUG.US,D,20211228,000000,63.12,64.5999,61.5,61.77,835573,0
+JNUG.US,D,20211229,000000,60.6,62.78,60.26,61.45,792098,0
+JNUG.US,D,20211230,000000,61.12,63.25,61.12,63.01,764106,0
+JNUG.US,D,20211231,000000,63.69,64.33,62.74,64.13,753967,0
+JNUG.US,D,20220103,000000,62.07,62.8,61.14,61.51,808745,0
+JNUG.US,D,20220104,000000,62.11,64.4156,61.71,62.25,820715,0
+JNUG.US,D,20220105,000000,63.45,64.98,58.88,59.33,1504331,0
+JNUG.US,D,20220106,000000,56.52,57.68,54.78,54.91,1579945,0
+JNUG.US,D,20220107,000000,55.53,56.52,54.3,56.03,970571,0
+JNUG.US,D,20220110,000000,55.01,57.16,53.83,57.16,974021,0
+JNUG.US,D,20220111,000000,57.03,60.32,56.19,60.06,1278420,0
+JNUG.US,D,20220112,000000,60.61,63,59.98,62.88,1140383,0
+JNUG.US,D,20220113,000000,62.31,63.19,60.88,60.96,831515,0
+JNUG.US,D,20220114,000000,61.43,61.43,58.45,59.48,806404,0
+JNUG.US,D,20220118,000000,58.95,60.78,57.6223,58.22,814425,0
+JNUG.US,D,20220119,000000,59.91,66.8192,59.57,66.34,2126380,0
+JNUG.US,D,20220120,000000,67.7,68.04,64.49,64.85,1210915,0
+JNUG.US,D,20220121,000000,64.95,65.32,60.24,60.98,1063489,0
+JNUG.US,D,20220124,000000,59.22,59.43,54.8299,58.99,1320776,0
+JNUG.US,D,20220125,000000,56.84,60.77,55.88,60.21,1065573,0
+JNUG.US,D,20220126,000000,58.65,60.03,52.9,54.42,1781268,0
+JNUG.US,D,20220127,000000,52.46,54.17,50.39,50.58,1572224,0
+JNUG.US,D,20220128,000000,49.81,49.82,47.92,49.66,1381943,0
+JNUG.US,D,20220131,000000,50.45,52.79,49.83,52.48,988988,0
+JNUG.US,D,20220201,000000,54,55.09,52.32,54.16,979615,0
+JNUG.US,D,20220202,000000,54.61,55.5,52.93,53.79,892415,0
+JNUG.US,D,20220203,000000,52.5,53.0299,50.18,51.24,869825,0
+JNUG.US,D,20220204,000000,50.64,52.7595,50.6,52.18,639241,0
+JNUG.US,D,20220207,000000,53.19,56.97,52.83,56.25,1090405,0
+JNUG.US,D,20220208,000000,55.67,57.52,55.29,57.52,811449,0
+JNUG.US,D,20220209,000000,57.94,58.85,56.81,57.26,888541,0
+JNUG.US,D,20220210,000000,56.01,59.25,53.94,54.74,1353397,0
+JNUG.US,D,20220211,000000,54.72,62.14,54.63,60.87,2214433,0
+JNUG.US,D,20220214,000000,61.9,62.789,60.68,62.66,1347990,0
+JNUG.US,D,20220215,000000,59.26,61.6256,57.7,61.26,929796,0
+JNUG.US,D,20220216,000000,61.4,65.19,61.4,64.7,1512586,0
+JNUG.US,D,20220217,000000,66.3,68.66,64.92,67.14,1721816,0
+JNUG.US,D,20220218,000000,66.51,66.88,63.85,65.18,1218464,0
+JNUG.US,D,20220222,000000,65.41,65.8565,62.24,63.13,1146956,0
+JNUG.US,D,20220223,000000,63.5,67.9648,63.15,66.64,1172120,0
+JNUG.US,D,20220224,000000,72.11,72.14,61.41,63.99,2066859,0
+JNUG.US,D,20220225,000000,62.35,65.63,61.36,65.27,1001554,0
+JNUG.US,D,20220228,000000,67.34,67.34,64.36,65.86,1207241,0
+JNUG.US,D,20220301,000000,67.23,72.7,66.79,72.52,1552296,0
+JNUG.US,D,20220302,000000,70.4,72.47,69.6,71.87,977971,0
+JNUG.US,D,20220303,000000,71.98,72.82,69.66,72.71,867464,0
+JNUG.US,D,20220304,000000,73.62,77.27,73.1601,76.46,1447370,0
+JNUG.US,D,20220307,000000,77.59,81.4,76.28,79.86,1389796,0
+JNUG.US,D,20220308,000000,82.8,89.02,78.81,81.19,2000901,0
+JNUG.US,D,20220309,000000,75.88,80.88,74.602,79.48,883204,0
+JNUG.US,D,20220310,000000,81.09,84.15,80.4,83.18,855839,0
+JNUG.US,D,20220311,000000,79.45,81.9889,78.5793,80.23,852724,0
+JNUG.US,D,20220314,000000,77.44,77.7657,71.2333,72.55,829416,0
+JNUG.US,D,20220315,000000,69.26,75.8,68.55,73.78,609770,0
+JNUG.US,D,20220316,000000,73.25,74.79,69.93,74.74,771628,0
+JNUG.US,D,20220317,000000,76.43,82.18,76.43,79.19,869168,0
+JNUG.US,D,20220318,000000,77.6,79.52,75.59,77.59,578254,0
+JNUG.US,D,20220321,000000,77.89,82.45,77.89,80.59,888654,0
+JNUG.US,D,20220322,000000,79.07,79.84,76,77.97,775557,0
+JNUG.US,D,20220323,000000,79.01,81.95,77.82,81.46,1213697,0
+JNUG.US,D,20220324,000000,82.67,84.84,80.58,80.96,933076,0
+JNUG.US,D,20220325,000000,80.12,81.81,79.37,81.66,561935,0
+JNUG.US,D,20220328,000000,78.4,78.61,74.4705,75.03,1037136,0
+JNUG.US,D,20220329,000000,71.98,77.14,70.9571,77.02,676407,0
+JNUG.US,D,20220330,000000,77.51,80.3099,76.6801,77.85,744603,0
+JNUG.US,D,20220331,000000,78.76,79.76,76.6266,76.79,574359,0
+JNUG.US,D,20220401,000000,76.04,81.17,75.56,80.92,758201,0
+JNUG.US,D,20220404,000000,82.6,83.43,79.36,81.5,658218,0
+JNUG.US,D,20220405,000000,82,83.98,75.32,75.6,966603,0
+JNUG.US,D,20220406,000000,76.3569,76.96,73.4,75.13,608191,0
+JNUG.US,D,20220407,000000,75.67,78.55,74.73,77.38,809287,0
+JNUG.US,D,20220408,000000,78.01,82.41,78.01,81.45,845143,0
+JNUG.US,D,20220411,000000,84.45,84.45,79,81.4,803132,0
+JNUG.US,D,20220412,000000,83.69,86.85,82.232,83.42,1052062,0
+JNUG.US,D,20220413,000000,85.37,89.92,85.05,89.13,824656,0
+JNUG.US,D,20220414,000000,88.54,91.67,87,90.36,558543,0
+JNUG.US,D,20220418,000000,92.89,93.66,89.13,89.22,837658,0
+JNUG.US,D,20220419,000000,86.78,87.83,83.38,84.62,934545,0
+JNUG.US,D,20220420,000000,84.62,87.5,82.9,87.19,692426,0
+JNUG.US,D,20220421,000000,84.02,84.2869,75.93,78.05,1495511,0
+JNUG.US,D,20220422,000000,75.0001,76.68,71.1,71.79,1041292,0
+JNUG.US,D,20220425,000000,66.5,68.15,63.01,66.55,1667122,0
+JNUG.US,D,20220426,000000,67.4,67.94,62.73,62.85,1130006,0
+JNUG.US,D,20220427,000000,62.87,64.52,61.68,61.98,1151525,0
+JNUG.US,D,20220428,000000,62.37,66.02,61.23,65.51,1591419,0
+JNUG.US,D,20220429,000000,66.9062,67.78,63.41,63.65,1208354,0
+JNUG.US,D,20220502,000000,60.17,61.43,58.37,61.24,1996926,0
+JNUG.US,D,20220503,000000,61.24,64.91,61.24,63.85,1534592,0
+JNUG.US,D,20220504,000000,62.96,66.69,61.17,66.3,1486572,0
+JNUG.US,D,20220505,000000,67.91,67.91,59.07,61.09,1900924,0
+JNUG.US,D,20220506,000000,60.71,61.34,58.29,58.94,1466169,0
+JNUG.US,D,20220509,000000,55.37,55.39,50.15,50.25,2221205,0
+JNUG.US,D,20220510,000000,52,53.19,46.95,48.44,2036122,0
+JNUG.US,D,20220511,000000,50.5,52.76,48.38,48.51,2221074,0
+JNUG.US,D,20220512,000000,46.05,46.2998,41.62,43.34,2579004,0
+JNUG.US,D,20220513,000000,43.04,47.47,43,46.55,1651820,0
+JNUG.US,D,20220516,000000,46.64,47.87,45.98,47.51,1849711,0
+JNUG.US,D,20220517,000000,49,49.75,47.35,48.2,1419040,0
+JNUG.US,D,20220518,000000,48.3,48.71,46.03,46.32,1528199,0
+JNUG.US,D,20220519,000000,49.04,53.22,49.04,52.47,2360471,0
+JNUG.US,D,20220520,000000,52.8,53.0853,50.14,51.54,1671806,0
+JNUG.US,D,20220523,000000,53.66,53.9763,51.44,52.31,1056405,0
+JNUG.US,D,20220524,000000,53.13,55.25,51.93,54.33,1192399,0
+JNUG.US,D,20220525,000000,53.16,53.8383,51.4,53.34,845429,0
+JNUG.US,D,20220526,000000,52.31,54.5061,52.07,52.95,1560167,0
+JNUG.US,D,20220527,000000,54.04,54.44,52.44,53.41,916926,0
+JNUG.US,D,20220531,000000,54.32,55.52,50.78,51.69,952069,0
+JNUG.US,D,20220601,000000,52.82,53.6,51.35,52.77,1184340,0
+JNUG.US,D,20220602,000000,53.8,59.51,53.8,58.91,1083479,0
+JNUG.US,D,20220603,000000,57.32,58.4989,55.3504,55.88,1230260,0
+JNUG.US,D,20220606,000000,57.3,57.635,53.28,53.98,634852,0
+JNUG.US,D,20220607,000000,53.41,55.34,53.14,54.75,688864,0
+JNUG.US,D,20220608,000000,53.91,54.99,52.69,53.96,651955,0
+JNUG.US,D,20220609,000000,53.11,53.11,49.36,49.5,1022113,0
+JNUG.US,D,20220610,000000,47.77,54.6284,46.68,54.03,1876433,0
+JNUG.US,D,20220613,000000,48.46,49.54,45.2101,45.26,1488317,0
+JNUG.US,D,20220614,000000,45.45,45.45,41.93,42.95,1268322,0
+JNUG.US,D,20220615,000000,45.19,46.36,42.271,45.13,1711387,0
+JNUG.US,D,20220616,000000,43.68,47.05,42.205,46.31,1781910,0
+JNUG.US,D,20220617,000000,45.69,45.6993,43.5,44.5,1009655,0
+JNUG.US,D,20220621,000000,44.55,46.13,43.47,44.33,957106,0
+JNUG.US,D,20220622,000000,44.05,45.6,42.55,42.66,1054637,0
+JNUG.US,D,20220623,000000,42.05,42.64,37.8901,38.77,1927448,0
+JNUG.US,D,20220624,000000,38.99,41.67,38.27,41.52,1154516,0
+JNUG.US,D,20220627,000000,41,41,39,40.66,903284,0
+JNUG.US,D,20220628,000000,40.69,41.055,37.4214,37.66,1108897,0
+JNUG.US,D,20220629,000000,38.54,38.64,35.49,36.13,1282240,0
+JNUG.US,D,20220630,000000,35.6,35.83,33.265,33.46,1869191,0
+JNUG.US,D,20220701,000000,32.2999,36.03,31.79,35.44,2176263,0
+JNUG.US,D,20220705,000000,34.2,34.53,30.07,31.45,2316465,0
+JNUG.US,D,20220706,000000,31.25,31.74,28.8,30.49,1921539,0
+JNUG.US,D,20220707,000000,30.9,32.92,30.89,31.8,1849434,0
+JNUG.US,D,20220708,000000,31.94,32.75,30.6199,31.55,1394879,0
+JNUG.US,D,20220711,000000,30.74,31.9591,30.26,30.39,1690964,0
+JNUG.US,D,20220712,000000,30.42,31.19,29.015,29.58,2158612,0
+JNUG.US,D,20220713,000000,29.21,32.56,29.03,31.66,3516616,0
+JNUG.US,D,20220714,000000,29,29.42,26.805,29.12,3125167,0
+JNUG.US,D,20220715,000000,29.67,29.77,27.6654,29.12,2150483,0
+JNUG.US,D,20220718,000000,30.11,31.16,29.75,29.83,2551366,0
+JNUG.US,D,20220719,000000,30.8,31.935,30.23,31.1,2514398,0
+JNUG.US,D,20220720,000000,31.17,31.84,29.51,29.66,2558570,0
+JNUG.US,D,20220721,000000,30.02,31.49,29.37,31.29,3205384,0
+JNUG.US,D,20220722,000000,31.79,33.71,30.35,30.47,3082891,0
+JNUG.US,D,20220725,000000,30.6,30.83,29.0201,29.93,2270480,0
+JNUG.US,D,20220726,000000,29.96,31.05,29.75,30.57,2121403,0
+JNUG.US,D,20220727,000000,30.93,33.31,30.04,32.85,3260053,0
+JNUG.US,D,20220728,000000,34.62,36.04,33.79,34.99,4645987,0
+JNUG.US,D,20220729,000000,35.5201,36.465,33.89,36.16,2627663,0
+JNUG.US,D,20220801,000000,36.25,36.65,35.22,35.98,1480058,0
+JNUG.US,D,20220802,000000,36.06,37.74,34.92,34.99,2095923,0
+JNUG.US,D,20220803,000000,35.64,35.7,33.19,33.75,1768113,0
+JNUG.US,D,20220804,000000,34.61,37.85,34.01,36.93,2170034,0
+JNUG.US,D,20220805,000000,34.6,36.4,33.77,36.37,1645848,0
+JNUG.US,D,20220808,000000,37.44,39.06,37.39,38.33,1704620,0
+JNUG.US,D,20220809,000000,38.58,38.85,36.59,37.64,1346651,0
+JNUG.US,D,20220810,000000,38.43,39.6,37.15,37.79,1792043,0
+JNUG.US,D,20220811,000000,37.92,38.42,35.98,36.21,1506902,0
+JNUG.US,D,20220812,000000,36.84,38.19,36.39,37.86,1551054,0
+JNUG.US,D,20220815,000000,35.82,36.2801,34.91,36.08,1582311,0
+JNUG.US,D,20220816,000000,35.55,36.14,35.07,35.89,1244944,0
+JNUG.US,D,20220817,000000,35.11,35.23,32.438,32.73,2018073,0
+JNUG.US,D,20220818,000000,32.99,33.51,32.25,33.15,939916,0
+JNUG.US,D,20220819,000000,32.45,32.53,30.975,31.1,1298176,0
+JNUG.US,D,20220822,000000,30.15,31.06,29.78,30.73,1452164,0
+JNUG.US,D,20220823,000000,30.77,33.4501,30.75,31.95,1979515,0
+JNUG.US,D,20220824,000000,31.75,33.21,31.165,33.17,1160405,0
+JNUG.US,D,20220825,000000,33.74,33.91,32.75,33.68,922015,0
+JNUG.US,D,20220826,000000,33.18,33.55,29.7,30.27,2549543,0
+JNUG.US,D,20220829,000000,29.76,30.9794,29.1,29.39,1705767,0
+JNUG.US,D,20220830,000000,29.19,29.24,27.25,27.58,1968453,0
+JNUG.US,D,20220831,000000,27.49,28.4069,27.1401,27.6,1679074,0
+JNUG.US,D,20220901,000000,26.14,26.16,24.7592,25.02,2371817,0
+JNUG.US,D,20220902,000000,25.96,27.7,25.44,26.68,2254296,0
+JNUG.US,D,20220906,000000,26.88,27.85,25.625,25.68,1849589,0
+JNUG.US,D,20220907,000000,25.66,28.319,25.18,27.79,2268243,0
+JNUG.US,D,20220908,000000,27.4299,28.2294,26.7902,27.95,1392253,0
+JNUG.US,D,20220909,000000,28.69,30.21,28.69,30.09,1943677,0
+JNUG.US,D,20220912,000000,31.51,32.27,30.9,31.39,1899713,0
+JNUG.US,D,20220913,000000,29.04,30.62,28.4,28.6,2102988,0
+JNUG.US,D,20220914,000000,28.875,29.6,28.5215,28.72,1244118,0
+JNUG.US,D,20220915,000000,28.05,28.81,26.24,26.78,2328016,0
+JNUG.US,D,20220916,000000,25.72,27.67,25.09,26.63,2259241,0
+JNUG.US,D,20220919,000000,25.64,27.955,25.44,27.9,1609562,0
+JNUG.US,D,20220920,000000,26.89,26.89,25.661,26.26,2014374,0
+JNUG.US,D,20220921,000000,26.75,28.31,25.46,26.39,3030114,0
+JNUG.US,D,20220922,000000,26.7,27.48,25.59,25.85,2744271,0
+JNUG.US,D,20220923,000000,24.12,24.26,22.0173,22.65,3348518,0
+JNUG.US,D,20220926,000000,22.33,22.83,20.45,21.08,2944357,0
+JNUG.US,D,20220927,000000,21.74,22.49,21.1,21.24,2626626,0
+JNUG.US,D,20220928,000000,22.21,24.5801,22.1,24.43,3058850,0
+JNUG.US,D,20220929,000000,23.95,25.06,23.17,24.94,2201117,0
+JNUG.US,D,20220930,000000,24.87,27.28,24.58,26.41,2841936,0
+JNUG.US,D,20221003,000000,27.5,29.22,27.15,29.04,3029381,0
+JNUG.US,D,20221004,000000,30.41,31.76,29.79,30.89,3045281,0
+JNUG.US,D,20221005,000000,29.4,30,27.96,29.96,2545057,0
+JNUG.US,D,20221006,000000,29.59,30.51,28.86,30.45,1985311,0
+JNUG.US,D,20221007,000000,29.28,29.87,27.28,27.55,2542106,0
+JNUG.US,D,20221010,000000,26.39,27.44,25.93,26.38,1474139,0
+JNUG.US,D,20221011,000000,26.41,27.79,25.68,25.8,2422543,0
+JNUG.US,D,20221012,000000,25.83,26.93,25.21,26.57,2261992,0
+JNUG.US,D,20221013,000000,24.08,26.2042,23.0601,25.97,2867327,0
+JNUG.US,D,20221014,000000,25.42,25.5,23.11,23.23,2190274,0
+JNUG.US,D,20221017,000000,24.7609,25.51,24.53,24.53,1548944,0
+JNUG.US,D,20221018,000000,25.37,25.6,24.32,24.98,1551277,0
+JNUG.US,D,20221019,000000,23.9,24.21,22.89,23.2,2109405,0
+JNUG.US,D,20221020,000000,23.4,25.19,23.15,23.78,2385557,0
+JNUG.US,D,20221021,000000,24.12,26.61,23.8,26.55,2975377,0
+JNUG.US,D,20221024,000000,25.86,25.92,24.6491,25.6,2195846,0
+JNUG.US,D,20221025,000000,25.7474,27.0276,25.7474,26.59,1943388,0
+JNUG.US,D,20221026,000000,27.22,28.89,27.22,28.14,2547695,0
+JNUG.US,D,20221027,000000,28.42,28.84,27,27.09,1888903,0
+JNUG.US,D,20221028,000000,26.14,26.73,25.42,26.67,2006550,0
+JNUG.US,D,20221031,000000,25.76,26.6573,25.41,25.91,1556177,0
+JNUG.US,D,20221101,000000,27.53,28.14,27.12,27.43,2156293,0
+JNUG.US,D,20221102,000000,27.8,28.15,24.01,24.12,3035442,0
+JNUG.US,D,20221103,000000,23.355,24.57,22.96,23.64,1816034,0
+JNUG.US,D,20221104,000000,26.18,28.6,26.16,28.51,3106773,0
+JNUG.US,D,20221107,000000,28.7411,29.23,27.89,29,1663040,0
+JNUG.US,D,20221108,000000,29.07,32.46,28.54,31.46,3301764,0
+JNUG.US,D,20221109,000000,31.28,32.14,29.45,29.72,1857271,0
+JNUG.US,D,20221110,000000,33.5483,35,32.35,34.42,2659233,0
+JNUG.US,D,20221111,000000,34.51,35.2784,33.77,34.9,1662209,0
+JNUG.US,D,20221114,000000,34.54,35.58,33.99,34.99,1393813,0
+JNUG.US,D,20221115,000000,35.82,35.85,33.2401,33.87,2178278,0
+JNUG.US,D,20221116,000000,33.36,33.97,32.84,32.93,1186147,0
+JNUG.US,D,20221117,000000,31.82,32.429,31.24,32.06,1248585,0
+JNUG.US,D,20221118,000000,31.92,32.98,31.67,32.62,1246319,0
+JNUG.US,D,20221121,000000,32.28,32.49,31.07,32.35,1491240,0
+JNUG.US,D,20221122,000000,32.85,35.42,32.85,35.37,2111337,0
+JNUG.US,D,20221123,000000,35.36,37.03,34.57,36.82,1448698,0
+JNUG.US,D,20221125,000000,36.56,36.56,35.5,35.86,600533,0
+JNUG.US,D,20221128,000000,35.24,35.24,31.9702,32.26,1973466,0
+JNUG.US,D,20221129,000000,33.12,34.67,33.12,34.01,1227087,0
+JNUG.US,D,20221130,000000,35.09,37.0889,33.89,36.51,2001776,0
+JNUG.US,D,20221201,000000,38.35,39.81,37.675,39.46,1456348,0
+JNUG.US,D,20221202,000000,37.78,40.08,37.31,39.66,1159139,0
+JNUG.US,D,20221205,000000,38.52,38.69,35.53,35.89,1974225,0
+JNUG.US,D,20221206,000000,36.69,37.21,35.15,35.41,1505877,0
+JNUG.US,D,20221207,000000,36.09,37.769,36.03,37.14,1977674,0
+JNUG.US,D,20221208,000000,37.7917,38.5,36.85,37.45,1180763,0
+JNUG.US,D,20221209,000000,37.6613,39.131,36.28,36.42,1756981,0
+JNUG.US,D,20221212,000000,35.83,36.3424,34.95,35.93,1295236,0
+JNUG.US,D,20221213,000000,39.1201,39.92,37.18,37.89,2139136,0
+JNUG.US,D,20221214,000000,37.84,38.26,35.88,37.23,1450024,0
+JNUG.US,D,20221215,000000,35,35.3399,33.76,33.89,1815663,0
+JNUG.US,D,20221216,000000,33.62,35.4106,33.47,34.97,1875175,0
+JNUG.US,D,20221219,000000,35.06,35.47,32.9,33.32,1206782,0
+JNUG.US,D,20221220,000000,34.65,36.9899,34.48,36.27,1844455,0
+JNUG.US,D,20221221,000000,36.9,37.89,36.75,37.25,1260831,0
+JNUG.US,D,20221222,000000,35.9,36.53,34.48,36.47,1509788,0
+JNUG.US,D,20221223,000000,36.64,37.92,35.2299,37.15,1180505,0
+JNUG.US,D,20221227,000000,37.78,40.3,37.45,39.19,1427200,0
+JNUG.US,D,20221228,000000,38.1,38.4,36.01,36.31,1393358,0
+JNUG.US,D,20221229,000000,37.16,37.86,36.57,36.75,807339,0
+JNUG.US,D,20221230,000000,36.9,36.9,35.54,36.17,863958,0
+JNUG.US,D,20230103,000000,37.7435,39.81,37.51,38.62,1744984,0
+JNUG.US,D,20230104,000000,40.01,42.69,39.75,42.24,1948499,0
+JNUG.US,D,20230105,000000,40.492,41.28,39.42,41.24,1239349,0
+JNUG.US,D,20230106,000000,42.75,44.3701,41.35,44.07,1692197,0
+JNUG.US,D,20230109,000000,44.96,45.01,42.72,42.91,1269640,0
+JNUG.US,D,20230110,000000,43.3,44.52,42.31,44.48,817546,0
+JNUG.US,D,20230111,000000,44.63,44.86,42.57,43.32,1083214,0
+JNUG.US,D,20230112,000000,44.61,45.26,43,44.86,1154109,0
+JNUG.US,D,20230113,000000,44.6,46.43,44.46,46.02,1027924,0
+JNUG.US,D,20230117,000000,45.4,45.4,42.36,43.21,1299286,0
+JNUG.US,D,20230118,000000,44.77,45.35,41.88,41.93,1268497,0
+JNUG.US,D,20230119,000000,42.74,44.7,42.01,44.13,1378902,0
+JNUG.US,D,20230120,000000,43.67,45.65,42.9075,45.61,978776,0
+JNUG.US,D,20230123,000000,44.01,45.1955,43.43,45.04,1128484,0
+JNUG.US,D,20230124,000000,44.62,46.59,43.47,46.32,1141874,0
+JNUG.US,D,20230125,000000,45,47.5599,44.73,47.39,1090408,0
+JNUG.US,D,20230126,000000,47.11,47.11,44.461,45.62,1513629,0
+JNUG.US,D,20230127,000000,44.74,45.02,43.27,43.85,1245888,0
+JNUG.US,D,20230130,000000,43.3,43.68,42.2012,42.29,785956,0
+JNUG.US,D,20230131,000000,41.6,42.8384,41.22,42.5,833319,0
+JNUG.US,D,20230201,000000,42.21,45.24,41.35,44.37,1479882,0
+JNUG.US,D,20230202,000000,44.79,45.4182,40.93,41.92,1968871,0
+JNUG.US,D,20230203,000000,39.09,40.1,37.75,37.95,1684849,0
+JNUG.US,D,20230206,000000,38,38.245,37.2,37.66,697822,0
+JNUG.US,D,20230207,000000,37.75,39.61,37.32,38.52,980871,0
+JNUG.US,D,20230208,000000,38.8,38.8545,37.68,37.89,592427,0
+JNUG.US,D,20230209,000000,38.9,39.15,35.74,36.1,1100120,0
+JNUG.US,D,20230210,000000,36.41,36.41,34.77,35.29,826576,0
+JNUG.US,D,20230213,000000,35.1,35.7,34.5201,34.91,481495,0
+JNUG.US,D,20230214,000000,34.75,36.01,33.83,35.58,1103737,0
+JNUG.US,D,20230215,000000,33.81,33.8879,32.88,33.74,985446,0
+JNUG.US,D,20230216,000000,32.86,34.3265,32.27,33.39,1148981,0
+JNUG.US,D,20230217,000000,32.36,33.53,31.54,33.29,1198178,0
+JNUG.US,D,20230221,000000,32.96,33.44,31.6,32.02,1015825,0
+JNUG.US,D,20230222,000000,31.89,31.89,30.5,30.98,884846,0
+JNUG.US,D,20230223,000000,31.07,31.4772,30.25,30.75,831698,0
+JNUG.US,D,20230224,000000,29.7878,30.23,29.16,30.23,1292483,0
+JNUG.US,D,20230227,000000,30.26,31.13,30.18,30.59,1173531,0
+JNUG.US,D,20230228,000000,30.69,32.08,30.21,31.58,1601273,0
+JNUG.US,D,20230301,000000,32.308,33.91,31.9201,33.57,1767385,0
+JNUG.US,D,20230302,000000,32.83,33.182,32.45,33.03,1292046,0
+JNUG.US,D,20230303,000000,33.64,34.31,33.11,34.07,1607607,0
+JNUG.US,D,20230306,000000,33.64,33.78,32.2816,32.67,1564261,0
+JNUG.US,D,20230307,000000,31.82,31.8746,29.09,29.52,2817370,0
+JNUG.US,D,20230308,000000,29.39,30.41,28.62,28.95,1654132,0
+JNUG.US,D,20230309,000000,29.77,30.58,28.6,28.85,2181610,0
+JNUG.US,D,20230310,000000,30.21,31.55,29.67,29.7,3548994,0
+JNUG.US,D,20230313,000000,32.31,34.39,32.21,33.72,3492048,0
+JNUG.US,D,20230314,000000,33.91,34.73,33.15,34.46,1447342,0
+JNUG.US,D,20230315,000000,35.46,35.67,32.8686,33.79,2601159,0
+JNUG.US,D,20230316,000000,34.06,34.2,31.64,33.08,2102980,0
+JNUG.US,D,20230317,000000,34.21,37.9799,33.5841,36.75,3277191,0
+JNUG.US,D,20230320,000000,37.85,38.62,37.17,38.35,2129328,0
+JNUG.US,D,20230321,000000,37.03,37.0577,34.14,34.94,1971815,0
+JNUG.US,D,20230322,000000,35,38.47,34.95,36.72,2386152,0
+JNUG.US,D,20230323,000000,37.16,39.2398,36.67,38.2,2157425,0
+JNUG.US,D,20230324,000000,38.78,39.35,37.62,38.73,1690646,0
+JNUG.US,D,20230327,000000,37.1,39,36.6632,38.88,1483582,0
+JNUG.US,D,20230328,000000,39.05,41.58,38.48,41.29,1501177,0
+JNUG.US,D,20230329,000000,40.62,41.7599,40.42,40.79,1391552,0
+JNUG.US,D,20230330,000000,41.78,42.76,41.24,42.51,1434944,0
+JNUG.US,D,20230331,000000,43,43.5299,41.385,42.18,1475275,0
+JNUG.US,D,20230403,000000,42.58,44.7999,41.865,43.84,1906076,0
+JNUG.US,D,20230404,000000,44.13,46.84,43.095,46.2,2279785,0
+JNUG.US,D,20230405,000000,47.05,47.4392,44.81,45.87,1521235,0
+JNUG.US,D,20230406,000000,44.93,46.37,44,45.96,1013584,0
+JNUG.US,D,20230410,000000,44.6,45.14,43.59,45.02,1181483,0
+JNUG.US,D,20230411,000000,45.55,48.19,45.5,46.85,1522585,0
+JNUG.US,D,20230412,000000,48.44,48.75,46.5622,48.1,1313101,0
+JNUG.US,D,20230413,000000,49.59,51.5276,49.45,50.73,1915930,0
+JNUG.US,D,20230414,000000,49.47,50.29,46.29,48.26,1820626,0
+JNUG.US,D,20230417,000000,46.98,47.16,44.5,45.52,1320013,0
+JNUG.US,D,20230418,000000,45.39,47.58,45.24,45.79,899683,0
+JNUG.US,D,20230419,000000,44.09,45.25,43.671,44.35,955391,0
+JNUG.US,D,20230420,000000,44.81,45.75,43.94,44.29,1085493,0
+JNUG.US,D,20230421,000000,43.5,44.159,41.64,42.78,1496295,0
+JNUG.US,D,20230424,000000,42.64,43.565,41.96,43.09,778239,0
+JNUG.US,D,20230425,000000,42.66,43.03,41.2,42.8,1251514,0
+JNUG.US,D,20230426,000000,43.5,43.8522,41.4001,41.67,988684,0
+JNUG.US,D,20230427,000000,41.09,42.84,40.76,42.7,1047784,0
+JNUG.US,D,20230428,000000,42.42,43.0389,41.48,42.22,820907,0
+JNUG.US,D,20230501,000000,43.57,44.2889,41.27,41.35,1353093,0
+JNUG.US,D,20230502,000000,41.7,44.66,40.37,44.43,1532015,0
+JNUG.US,D,20230503,000000,44.38,45.675,43.75,44.91,1125562,0
+JNUG.US,D,20230504,000000,45.32,48.23,45.25,46.62,1562827,0
+JNUG.US,D,20230505,000000,44.61,47.01,43.77,46.74,869674,0
+JNUG.US,D,20230508,000000,47.01,47.57,46.1,46.59,730370,0
+JNUG.US,D,20230509,000000,46.38,46.9777,45.8301,46.64,492787,0
+JNUG.US,D,20230510,000000,46.93,47,44.36,45.85,933142,0
+JNUG.US,D,20230511,000000,44.17,44.6999,41.21,41.44,1618890,0
+JNUG.US,D,20230512,000000,41.3685,42.33,41,42.17,790209,0
+JNUG.US,D,20230515,000000,42.4,43.67,42.39,42.81,634100,0
+JNUG.US,D,20230516,000000,42.39,42.84,39.965,40.35,1003316,0
+JNUG.US,D,20230517,000000,40.33,40.33,38.94,40,816585,0
+JNUG.US,D,20230518,000000,38.45,38.51,36.98,37.91,1233697,0
+JNUG.US,D,20230519,000000,38.39,39.7,37.6,38.56,1082751,0
+JNUG.US,D,20230522,000000,38.34,38.9,37.81,37.9,518493,0
+JNUG.US,D,20230523,000000,37.48,38.44,37.16,37.8,427365,0
+JNUG.US,D,20230524,000000,38,38,35.465,35.81,1202518,0
+JNUG.US,D,20230525,000000,35.3,35.3,33.65,34.15,866767,0
+JNUG.US,D,20230526,000000,35.09,35.28,34.026,34.64,681945,0
+JNUG.US,D,20230530,000000,35.18,35.66,34.3804,34.81,770758,0
+JNUG.US,D,20230531,000000,34.99,36.97,34.73,36.2,1150238,0
+JNUG.US,D,20230601,000000,36.7,39.5368,36.57,38.74,1228487,0
+JNUG.US,D,20230602,000000,38.41,39.359,36.245,36.99,1199498,0
+JNUG.US,D,20230605,000000,36.78,37.94,36.5,37.41,642527,0
+JNUG.US,D,20230606,000000,37.45,38.15,36.6,38.05,611609,0
+JNUG.US,D,20230607,000000,37.71,39.63,35.79,36.21,1343674,0
+JNUG.US,D,20230608,000000,36.9999,38.19,36.99,37.68,1363864,0
+JNUG.US,D,20230609,000000,37.57,37.7,36.4,36.58,562728,0
+JNUG.US,D,20230612,000000,36.48,36.64,35.39,36.57,721488,0
+JNUG.US,D,20230613,000000,36.9,37.5,35.25,35.32,1279397,0
+JNUG.US,D,20230614,000000,36.25,36.69,34.1801,34.95,1447843,0
+JNUG.US,D,20230615,000000,34.49,35.09,34.05,35.02,1271934,0
+JNUG.US,D,20230616,000000,35.61,36.89,34.74,35.84,1393021,0
+JNUG.US,D,20230620,000000,34.554,34.65,32.87,33.24,1930077,0
+JNUG.US,D,20230621,000000,32.55,33.3092,31.69,32.96,1361187,0
+JNUG.US,D,20230622,000000,31.89,32.37,31.37,32.05,1462306,0
+JNUG.US,D,20230623,000000,32.51,33.27,31.73,32.02,1202537,0
+JNUG.US,D,20230626,000000,32.412,33.06,31.73,32.68,1001678,0
+JNUG.US,D,20230627,000000,32.6,32.82,30.92,31.41,1433010,0
+JNUG.US,D,20230628,000000,31.0501,31.285,30.34,30.5,1450963,0
+JNUG.US,D,20230629,000000,30,31.71,29.735,31.62,1478518,0
+JNUG.US,D,20230630,000000,31.99,32.72,31.24,32.68,1358799,0
+JNUG.US,D,20230703,000000,32.8101,34.21,32.8101,33.87,1078003,0
+JNUG.US,D,20230705,000000,34.32,34.53,32.23,32.41,1695767,0
+JNUG.US,D,20230706,000000,32,32,30.37,30.63,1649290,0
+JNUG.US,D,20230707,000000,31.01,32.25,30.85,31.43,1635451,0
+JNUG.US,D,20230710,000000,31.2,33.65,31.18,33.49,1841536,0
+JNUG.US,D,20230711,000000,33.86,34.74,33.49,33.75,1313733,0
+JNUG.US,D,20230712,000000,35,37.8,35,37.48,2923943,0
+JNUG.US,D,20230713,000000,37.99,38.43,37.56,38.13,1357269,0
+JNUG.US,D,20230714,000000,38,38.498,37.1,37.68,1126113,0
+JNUG.US,D,20230717,000000,37.01,38.08,36.37,37.99,777545,0
+JNUG.US,D,20230718,000000,38.75,40.18,38.0901,39.47,1696041,0
+JNUG.US,D,20230719,000000,39.25,39.462,38.66,38.9,945358,0
+JNUG.US,D,20230720,000000,38.8,38.96,36.75,36.84,1533243,0
+JNUG.US,D,20230721,000000,36.33,36.95,36.1,36.62,927527,0
+JNUG.US,D,20230724,000000,36.42,36.85,35.24,36.02,939591,0
+JNUG.US,D,20230725,000000,36,37.06,35.68,36.73,791701,0
+JNUG.US,D,20230726,000000,37,37.1,35.89,36.76,1380435,0
+JNUG.US,D,20230727,000000,35.7957,35.815,33.08,33.2,2407626,0
+JNUG.US,D,20230728,000000,33.65,34.18,33.2057,33.94,821498,0
+JNUG.US,D,20230731,000000,34.5,36.67,34.4615,35.81,1355071,0
+JNUG.US,D,20230801,000000,34,34.68,33.13,33.4,1610788,0
+JNUG.US,D,20230802,000000,33.2,33.24,30.8195,31.3,2086182,0
+JNUG.US,D,20230803,000000,31.41,31.9352,30.8301,31.19,1215838,0
+JNUG.US,D,20230804,000000,32.12,33,31.8818,32.03,1689384,0
+JNUG.US,D,20230807,000000,32.06,32.06,30.79,31.6,978748,0
+JNUG.US,D,20230808,000000,30.61,31.36,30.13,31.16,1338581,0
+JNUG.US,D,20230809,000000,31.23,31.3999,30.33,30.86,974454,0
+JNUG.US,D,20230810,000000,31.35,31.71,30.23,30.8,1689356,0
+JNUG.US,D,20230811,000000,30.84,31.65,30.53,31.59,872071,0
+JNUG.US,D,20230814,000000,30.83,30.98,29.911,30.74,1588258,0
+JNUG.US,D,20230815,000000,30.54,30.54,28.97,29.17,2098197,0
+JNUG.US,D,20230816,000000,29.16,29.3833,28.34,28.38,1197875,0
+JNUG.US,D,20230817,000000,28.64,28.92,27.71,27.98,1570038,0
+JNUG.US,D,20230818,000000,27.96,27.97,27.31,27.84,1262082,0
+JNUG.US,D,20230821,000000,28.27,28.61,27.4897,28.5,1488258,0
+JNUG.US,D,20230822,000000,28.99,29.13,28.0901,29.11,1569633,0
+JNUG.US,D,20230823,000000,29.64,31.72,29.6145,31.17,3124820,0
+JNUG.US,D,20230824,000000,30.94,31.85,29.97,30.9,4117390,0
+JNUG.US,D,20230825,000000,30.64,31.22,29.191,30.15,2211369,0
+JNUG.US,D,20230828,000000,30.2,32.1,30.09,31.64,1592428,0
+JNUG.US,D,20230829,000000,31.65,33.24,31.24,33.24,1749672,0
+JNUG.US,D,20230830,000000,33.7,34.34,32.71,32.98,1797546,0
+JNUG.US,D,20230831,000000,33.11,33.25,31.8301,32.36,1164237,0
+JNUG.US,D,20230901,000000,33.54,33.77,31.55,31.61,1709013,0
+JNUG.US,D,20230905,000000,30.8,31.19,29.43,29.66,2395474,0
+JNUG.US,D,20230906,000000,29.32,30.17,29.07,29.2,1461271,0
+JNUG.US,D,20230907,000000,29.22,29.22,28.57,28.85,1200694,0
+JNUG.US,D,20230908,000000,29.2,30,28.7001,28.82,1336713,0
+JNUG.US,D,20230911,000000,29.53,30.1801,29.07,29.32,1389090,0
+JNUG.US,D,20230912,000000,28.66,30.19,28.65,29.46,1114527,0
+JNUG.US,D,20230913,000000,29.46,29.93,29.04,29.27,785093,0
+JNUG.US,D,20230914,000000,29.39,30.92,29.37,30.27,1729658,0
+JNUG.US,D,20230915,000000,31.26,32.3905,31.13,31.75,1894353,0
+JNUG.US,D,20230918,000000,31.8729,31.92,30.76,31.67,907886,0
+JNUG.US,D,20230919,000000,31.73,31.73,30.12,30.38,1371467,0
+JNUG.US,D,20230920,000000,30.5599,31.86,30.5,30.57,2008407,0
+JNUG.US,D,20230921,000000,29.29,29.85,28.7,28.9,1574829,0
+JNUG.US,D,20230922,000000,29.59,30.0299,28.73,28.8,1231143,0
+JNUG.US,D,20230925,000000,28.71,28.71,27.46,28.07,1526210,0
+JNUG.US,D,20230926,000000,27.58,27.62,26.17,26.22,1990340,0
+JNUG.US,D,20230927,000000,26.05,26.1,24.63,25.33,2504670,0
+JNUG.US,D,20230928,000000,25.35,25.8,24.7901,25.78,1662958,0
+JNUG.US,D,20230929,000000,26.72,27.07,24.99,25.56,3349106,0
+JNUG.US,D,20231002,000000,25.02,25.02,23.45,23.68,2826516,0
+JNUG.US,D,20231003,000000,23.29,24.2004,22.91,23.86,2339402,0
+JNUG.US,D,20231004,000000,24.05,24.06,22.76,23.34,2210448,0
+JNUG.US,D,20231005,000000,23.24,23.79,23.01,23.76,1985521,0
+JNUG.US,D,20231006,000000,23.8183,25.225,23.4701,24.8,2806039,0
+JNUG.US,D,20231009,000000,25.67,26.17,25.54,25.92,2121339,0
+JNUG.US,D,20231010,000000,26.18,26.63,25.78,26.48,2044924,0
+JNUG.US,D,20231011,000000,27.15,27.46,26.55,27.17,1866898,0
+JNUG.US,D,20231012,000000,26.86,27.27,25.08,25.41,2360183,0
+JNUG.US,D,20231013,000000,27.0811,28.43,26.92,27.9,3207884,0
+JNUG.US,D,20231016,000000,27.63,28.52,27.4,28.09,1533494,0
+JNUG.US,D,20231017,000000,28.2,29.35,27.74,29.14,1766684,0
+JNUG.US,D,20231018,000000,30,30.55,28.68,29.14,2022105,0
+JNUG.US,D,20231019,000000,29.14,29.52,28.22,29.45,2396890,0
+JNUG.US,D,20231020,000000,29.57,30.8399,29.22,29.29,2467872,0
+JNUG.US,D,20231023,000000,28.91,29.45,27.42,28.68,1760564,0
+JNUG.US,D,20231024,000000,28.24,29.24,28.15,29.13,1122689,0
+JNUG.US,D,20231025,000000,28.75,29.42,27.71,27.77,1750206,0
+JNUG.US,D,20231026,000000,27.53,27.9,26.09,27.22,1968969,0
+JNUG.US,D,20231027,000000,27.7,28.74,26.69,28.74,2375608,0
+JNUG.US,D,20231030,000000,28.99,29.07,28,28.24,1313291,0
+JNUG.US,D,20231031,000000,28.11,28.74,26.53,26.85,3230353,0
+JNUG.US,D,20231101,000000,27.29,27.7199,25.97,27.09,3400578,0
+JNUG.US,D,20231102,000000,27.8399,27.848,26.67,27.4,1470852,0
+JNUG.US,D,20231103,000000,27.99,30.94,27.99,30.28,3173979,0
+JNUG.US,D,20231106,000000,30.21,30.6,29.58,29.58,1001144,0
+JNUG.US,D,20231107,000000,28.85,29.1,27.46,28.54,1879659,0
+JNUG.US,D,20231108,000000,28.32,28.42,26.62,26.94,2130059,0
+JNUG.US,D,20231109,000000,27.35,28.53,26.6352,26.93,1968414,0
+JNUG.US,D,20231110,000000,26.47,26.62,25.57,26.02,1811585,0
+JNUG.US,D,20231113,000000,25.81,26.41,25.49,25.49,1230061,0
+JNUG.US,D,20231114,000000,27.0501,28.74,26.98,28.27,1836648,0
+JNUG.US,D,20231115,000000,28.34,28.59,27.49,28.02,983702,0
+JNUG.US,D,20231116,000000,28.29,29.76,28.04,28.75,2438498,0
+JNUG.US,D,20231117,000000,29.1491,29.4699,28.4173,28.68,1831145,0
+JNUG.US,D,20231120,000000,27.85,28.82,27.55,28.74,914692,0
+JNUG.US,D,20231121,000000,29.61,30.88,29.61,30.13,2241424,0
+JNUG.US,D,20231122,000000,30.32,30.47,29.5,29.84,1008441,0
+JNUG.US,D,20231124,000000,30.1757,31.04,29.95,30.73,762090,0
+JNUG.US,D,20231127,000000,31.67,32.262,31,32.04,1681962,0
+JNUG.US,D,20231128,000000,32.86,34.82,32.42,34.68,2077596,0
+JNUG.US,D,20231129,000000,34.6,35.24,34.241,34.8,1413394,0
+JNUG.US,D,20231130,000000,34.5,35.43,33.96,35.43,1270363,0
+JNUG.US,D,20231201,000000,35.08,37.03,34.78,36.8,2300275,0
+JNUG.US,D,20231204,000000,35.32,35.75,34.22,34.67,2442511,0
+JNUG.US,D,20231205,000000,34.01,34.45,32.62,33.17,1600186,0
+JNUG.US,D,20231206,000000,34.1854,34.54,33.1,33.11,1622411,0
+JNUG.US,D,20231207,000000,33.67,33.67,32.18,32.83,1490365,0
+JNUG.US,D,20231208,000000,31.38,32.5533,30.8209,31.41,2169171,0
+JNUG.US,D,20231211,000000,30.65,30.92,30.09,30.86,1341005,0
+JNUG.US,D,20231212,000000,31,31,28.92,29.21,1417777,0
+JNUG.US,D,20231213,000000,29.12,33.36,28.94,33.3,2804615,0
+JNUG.US,D,20231214,000000,34.29,35.43,33.335,34.09,2366958,0
+JNUG.US,D,20231215,000000,33.63,34.23,33.01,33.27,1725203,0
+JNUG.US,D,20231218,000000,33.53,33.905,32.83,33.37,1331300,0
+JNUG.US,D,20231219,000000,33.9,36.0795,33.607,35.9,2109814,0
+JNUG.US,D,20231220,000000,35.65,35.91,33.65,33.71,1228903,0
+JNUG.US,D,20231221,000000,34.74,35.48,34.64,35.3,1368236,0
+JNUG.US,D,20231222,000000,36.67,37.51,35.5977,35.67,1760532,0
+JNUG.US,D,20231226,000000,36.37,36.52,35.38,35.81,787537,0
+JNUG.US,D,20231227,000000,36.31,37.23,36.0413,36.66,1471633,0
+JNUG.US,D,20231228,000000,36.2,36.65,34.49,34.49,1207642,0
+JNUG.US,D,20231229,000000,34.34,34.468,33.41,33.89,1215252,0
+JNUG.US,D,20240102,000000,34.14,34.54,32.56,32.75,1457143,0
+JNUG.US,D,20240103,000000,31.1,31.6,30.19,30.74,2231380,0
+JNUG.US,D,20240104,000000,30.8,31.2,30.1029,30.74,1903149,0
+JNUG.US,D,20240105,000000,30.85,32.0715,30.12,30.5,2153991,0
+JNUG.US,D,20240108,000000,29.73,30.76,29.44,30.31,1630019,0
+JNUG.US,D,20240109,000000,30.68,30.68,29.25,29.53,1939679,0
+JNUG.US,D,20240110,000000,29.44,29.94,28.94,29.67,1333059,0
+JNUG.US,D,20240111,000000,29.66,29.97,28.15,29.06,2260083,0
+JNUG.US,D,20240112,000000,30.75,32.05,30.74,31.02,2358571,0
+JNUG.US,D,20240116,000000,29.96,29.9713,28.02,28.21,2477989,0
+JNUG.US,D,20240117,000000,27.28,27.28,26.1,26.46,2450804,0
+JNUG.US,D,20240118,000000,27.04,27.04,26.21,26.68,1508311,0
+JNUG.US,D,20240119,000000,27.05,27.05,25.9601,26.87,1444293,0
+JNUG.US,D,20240122,000000,26.16,27.0287,25.93,26.43,1226247,0
+JNUG.US,D,20240123,000000,26.65,27.645,26.5,27.62,1489565,0
+JNUG.US,D,20240124,000000,28.34,28.83,26.2,26.45,2433119,0
+JNUG.US,D,20240125,000000,27.29,27.64,26.96,27.58,1490141,0
+JNUG.US,D,20240126,000000,27.41,27.85,26.95,27.18,1346911,0
+JNUG.US,D,20240129,000000,27.71,27.94,26.7,27.86,1288546,0
+JNUG.US,D,20240130,000000,28.19,28.3,26.94,27.41,1331389,0
+JNUG.US,D,20240131,000000,27.64,28.58,26.58,26.7,2365036,0
+JNUG.US,D,20240201,000000,27.27,28.84,27.12,28.74,2483737,0
+JNUG.US,D,20240202,000000,27.05,27.1,26.16,26.6,2430262,0
+JNUG.US,D,20240205,000000,25.87,26.08,25.14,25.5,2062877,0
+JNUG.US,D,20240206,000000,25.8,26.44,25.52,26.38,1102259,0
+JNUG.US,D,20240207,000000,26.28,26.42,25.6001,25.7,1124795,0
+JNUG.US,D,20240208,000000,25.47,25.7799,25.31,25.4,1017284,0
+JNUG.US,D,20240209,000000,25.29,25.29,24.5,24.91,1376114,0
+JNUG.US,D,20240212,000000,24.7,25.77,24.6,25.55,1347405,0
+JNUG.US,D,20240213,000000,24.21,24.21,21.92,22.31,3849041,0
+JNUG.US,D,20240214,000000,22.56,22.9701,22.2,22.96,1771813,0
+JNUG.US,D,20240215,000000,23.43,24.6202,23.35,24.07,1950716,0
+JNUG.US,D,20240216,000000,23.62,24.58,23.544,24.17,1332264,0
+JNUG.US,D,20240220,000000,24.55,24.6,23.69,24.12,1096262,0
+JNUG.US,D,20240221,000000,24.1,24.12,23.19,23.82,1262961,0
+JNUG.US,D,20240222,000000,23.85,23.85,22.95,23.14,1123391,0
+JNUG.US,D,20240223,000000,23.27,24.05,22.55,24.01,1711960,0
+JNUG.US,D,20240226,000000,23.38,23.41,22.83,23.35,1288183,0
+JNUG.US,D,20240227,000000,23.395,23.4396,22.9,22.94,1137571,0
+JNUG.US,D,20240228,000000,22.64,22.6799,21.98,22.28,1716258,0
+JNUG.US,D,20240229,000000,23.06,23.7,22.84,23.24,1620014,0
+JNUG.US,D,20240301,000000,23.58,25.35,22.9997,25.04,2667739,0
+JNUG.US,D,20240304,000000,26.02,27.46,25.82,27.43,2931945,0
+JNUG.US,D,20240305,000000,28.25,28.42,27.3699,27.46,2855211,0
+JNUG.US,D,20240306,000000,28.23,29.19,28.08,28.69,2114795,0
+JNUG.US,D,20240307,000000,29.31,29.65,28.8,29.65,1456625,0
+JNUG.US,D,20240308,000000,30.02,30.1799,29.07,29.29,2276488,0
+JNUG.US,D,20240311,000000,29.1,30.85,28.7,30.47,1697635,0
+JNUG.US,D,20240312,000000,29.18,29.66,28.46,29.56,1649155,0
+JNUG.US,D,20240313,000000,29.79,31.29,29.66,30.82,1376258,0
+JNUG.US,D,20240314,000000,30.32,30.56,29.65,30.21,1625524,0
+JNUG.US,D,20240315,000000,29.86,30.68,29.48,30.57,910664,0
+JNUG.US,D,20240318,000000,30.73,30.8799,29.935,30.02,1025049,0
+JNUG.US,D,20240319,000000,29.3,29.3,28.17,28.32,1271450,0
+JNUG.US,D,20240320,000000,28.1,31.46,27.91,30.84,2039785,0
+JNUG.US,D,20240321,000000,31.85,31.97,30,30.02,1915402,0
+JNUG.US,D,20240322,000000,29.5,30.1538,29.08,29.2,967388,0
+JNUG.US,D,20240325,000000,29.6,30.775,29.3,29.72,1052933,0
+JNUG.US,D,20240326,000000,31.06,31.06,29.68,29.73,1298017,0
+JNUG.US,D,20240327,000000,30.26,31.98,29.97,31.98,1391646,0
+JNUG.US,D,20240328,000000,32.63,33.6,32.09,33.32,1774768,0
+JNUG.US,D,20240401,000000,34.7,34.91,33.405,34.05,1928307,0
+JNUG.US,D,20240402,000000,34.61,35.36,34.021,35.2,1450731,0
+JNUG.US,D,20240403,000000,35,37.62,34.83,37.41,1460452,0
+JNUG.US,D,20240404,000000,37.3,37.82,36.25,36.31,1617713,0
+JNUG.US,D,20240405,000000,36.58,39.21,36.29,38.73,1501419,0
+JNUG.US,D,20240408,000000,39.61,40.199,37.87,38.9,1313851,0
+JNUG.US,D,20240409,000000,40.25,41.32,39.72,40.27,1213809,0
+JNUG.US,D,20240410,000000,38.05,40.02,37.1741,38.57,2121339,0
+JNUG.US,D,20240411,000000,39.79,40.65,38.42,40.52,1433955,0
+JNUG.US,D,20240412,000000,42.49,44.0049,38.34,39.05,3906964,0
+JNUG.US,D,20240415,000000,39.53,39.85,36.8401,38.1,2305210,0
+JNUG.US,D,20240416,000000,37.02,37.31,35.4,36.8,1838164,0
+JNUG.US,D,20240417,000000,38,39.19,36.97,37.73,1710358,0
+JNUG.US,D,20240418,000000,39.125,39.125,37.6,38.36,1068416,0
+JNUG.US,D,20240419,000000,38.5,39.88,38.3025,39.38,1447871,0
+JNUG.US,D,20240422,000000,35.95,37.24,35.23,35.35,1621601,0
+JNUG.US,D,20240423,000000,35.09,37.42,35,37.15,1152651,0
+JNUG.US,D,20240424,000000,36.69,37.3396,36.3612,36.83,817192,0
+JNUG.US,D,20240425,000000,36.51,38.86,35.91,38.57,1699776,0
+JNUG.US,D,20240426,000000,39.43,39.67,38.18,39.28,1049026,0
+JNUG.US,D,20240429,000000,39.45,40.25,38.35,39.93,999321,0
+JNUG.US,D,20240430,000000,37.31,38.19,35.7,35.7,1835547,0
+JNUG.US,D,20240501,000000,36.61,38.37,35.57,36.27,1749539,0
+JNUG.US,D,20240502,000000,35.62,37.06,35.23,36.4,1133703,0
+JNUG.US,D,20240503,000000,36.82,37.32,35.56,36.09,1543709,0
+JNUG.US,D,20240506,000000,37.81,38.63,37.81,38.31,1555519,0
+JNUG.US,D,20240507,000000,37.98,38.69,37.7,38.09,863775,0
+JNUG.US,D,20240508,000000,37.83,39.1188,37.332,38.4,1266181,0
+JNUG.US,D,20240509,000000,38.91,41.6,38.91,41.51,2088440,0
+JNUG.US,D,20240510,000000,42.51,42.54,40.965,41.05,1515435,0
+JNUG.US,D,20240513,000000,40.59,41.28,39.4106,39.79,1133405,0
+JNUG.US,D,20240514,000000,40.52,41.42,40.15,41.21,977689,0
+JNUG.US,D,20240515,000000,42.25,43.16,40.46,42.7,1634139,0
+JNUG.US,D,20240516,000000,42.46,43.07,41.46,42.6,812305,0
+JNUG.US,D,20240517,000000,44,46.5,43.7,46.5,1954089,0
+JNUG.US,D,20240520,000000,46.6,48.2,45.48,47.39,1369919,0
+JNUG.US,D,20240521,000000,47.27,47.84,46.62,47.27,1081361,0
+JNUG.US,D,20240522,000000,46.11,46.11,43.03,43.44,1626289,0
+JNUG.US,D,20240523,000000,43.27,44,41.29,41.71,1935549,0
+JNUG.US,D,20240524,000000,42.6,43.47,42.48,42.76,802518,0
+JNUG.US,D,20240528,000000,44.98,45.71,44.2909,45.15,1299870,0
+JNUG.US,D,20240529,000000,44.15,44.8,43.14,43.4,1164482,0
+JNUG.US,D,20240530,000000,43.47,44.89,43.34,44.18,997684,0
+JNUG.US,D,20240531,000000,45.15,45.55,42.8,43.99,1068230,0
+JNUG.US,D,20240603,000000,43.82,44.22,42.96,43.74,1212308,0
+JNUG.US,D,20240604,000000,42.2,42.2,39.56,40.09,1810470,0
+JNUG.US,D,20240605,000000,40.53,41.87,39.8,41.87,1025075,0
+JNUG.US,D,20240606,000000,41.8,44.29,41.7,44.02,1330043,0
+JNUG.US,D,20240607,000000,40.94,40.94,37.295,37.66,2583802,0
+JNUG.US,D,20240610,000000,37.91,38.5,36.98,38.23,1010961,0
+JNUG.US,D,20240611,000000,37.73,37.86,36.82,37.79,1141243,0
+JNUG.US,D,20240612,000000,39.7,40.15,37.601,38.17,1685603,0
+JNUG.US,D,20240613,000000,37.67,38.56,35.99,36.38,1060215,0
+JNUG.US,D,20240614,000000,37.26,37.26,36.0101,37.12,994364,0
+JNUG.US,D,20240617,000000,36.75,36.78,35.425,36.68,982366,0
+JNUG.US,D,20240618,000000,36.08,38.16,35.96,37.53,1373332,0
+JNUG.US,D,20240620,000000,38.43,40,38.03,39.8,1553171,0
+JNUG.US,D,20240621,000000,39.26,39.37,37.55,38.21,1488642,0
+JNUG.US,D,20240624,000000,38.75,39.18,37.86,38,904532,0
+JNUG.US,D,20240625,000000,37.21,37.38,36.71,36.9,773882,0
+JNUG.US,D,20240626,000000,35.65,36.88,35.52,36.81,762885,0
+JNUG.US,D,20240627,000000,37.69,38.32,37.62,37.8,749616,0
+JNUG.US,D,20240628,000000,38.05,38.53,36.67,37.25,758519,0
+JNUG.US,D,20240701,000000,37.71,38.3,36.87,36.95,521669,0
+JNUG.US,D,20240702,000000,36.91,37.94,36.3,37.28,763654,0
+JNUG.US,D,20240703,000000,38.42,40.72,38.42,40.16,1151315,0
+JNUG.US,D,20240705,000000,41.77,43.09,41.24,42.49,1382774,0
+JNUG.US,D,20240708,000000,41.71,42.5,40.94,42.5,706222,0
+JNUG.US,D,20240709,000000,42.39,43.11,41.59,42.31,637273,0
+JNUG.US,D,20240710,000000,43.2,44.85,43.11,44.62,975810,0
+JNUG.US,D,20240711,000000,46.82,47.65,44.87,47.41,1659067,0
+JNUG.US,D,20240712,000000,46.18,47.82,46.07,47.02,1144729,0
+JNUG.US,D,20240715,000000,47.49,48.41,45.92,46.55,1262671,0
+JNUG.US,D,20240716,000000,47.58,50.07,46.85,50.07,1506800,0
+JNUG.US,D,20240717,000000,49.16,50.1,46.65,46.65,1148626,0
+JNUG.US,D,20240718,000000,47.5,47.7,44.47,45.15,1181587,0
+JNUG.US,D,20240719,000000,42.57,44.76,42.37,43.5,817112,0
+JNUG.US,D,20240722,000000,43.79,44.08,42.72,43.78,675403,0
+JNUG.US,D,20240723,000000,43.6,43.81,42.97,43.39,531867,0
+JNUG.US,D,20240724,000000,44.66,46,42.4,42.52,1800096,0
+JNUG.US,D,20240725,000000,40.35,40.85,39.37,39.93,1685093,0
+JNUG.US,D,20240726,000000,40.88,41.2772,40.19,40.69,779086,0
+JNUG.US,D,20240729,000000,41.1,41.1999,39.29,40.88,606041,0
+JNUG.US,D,20240730,000000,41.51,41.9,40.36,41.53,818837,0
+JNUG.US,D,20240731,000000,43.06,44.27,42.6466,43.71,1208316,0
+JNUG.US,D,20240801,000000,43.69,44.28,40.32,41.68,1618733,0
+JNUG.US,D,20240802,000000,42.71,43.2386,38.47,39.31,1618446,0
+JNUG.US,D,20240805,000000,34.44,36.94,33.14,36.3,1603419,0
+JNUG.US,D,20240806,000000,35.97,37.89,35.39,36.7,915333,0
+JNUG.US,D,20240807,000000,38.3,38.5,34.59,34.95,933392,0
+JNUG.US,D,20240808,000000,35.69,36.935,34.8,36.59,792098,0
+JNUG.US,D,20240809,000000,37.3,37.5,36.1,37.23,816525,0
+JNUG.US,D,20240812,000000,38,40.33,37.63,39.93,1387375,0
+JNUG.US,D,20240813,000000,39.58,41.55,39.58,41.19,1016910,0
+JNUG.US,D,20240814,000000,40.46,41.13,39.75,40.89,945753,0
+JNUG.US,D,20240815,000000,41.14,41.98,40.02,41.66,815567,0
+JNUG.US,D,20240816,000000,42.58,44.19,42.04,44.16,1624247,0
+JNUG.US,D,20240819,000000,43.6,46.19,43.5,46.11,1442551,0
+JNUG.US,D,20240820,000000,47.33,47.86,45.81,46.4,1589735,0
+JNUG.US,D,20240821,000000,46.63,47.74,45.73,47.53,845343,0
+JNUG.US,D,20240822,000000,46,46,44.0867,44.55,1192303,0
+JNUG.US,D,20240823,000000,45.8,46.92,44.85,46.23,945196,0
+JNUG.US,D,20240826,000000,46.7,46.94,45.35,45.7,886922,0
+JNUG.US,D,20240827,000000,44.97,45.39,44.35,45.21,647872,0
+JNUG.US,D,20240828,000000,43.82,44.09,42.02,42.7,989219,0
+JNUG.US,D,20240829,000000,43,44.21,43,43.63,704857,0
+JNUG.US,D,20240830,000000,43.51,43.8,41.9801,42.87,573784,0
+JNUG.US,D,20240903,000000,41.5,41.81,38.05,38.73,981571,0
+JNUG.US,D,20240904,000000,38.01,39.26,37.65,37.99,556874,0
+JNUG.US,D,20240905,000000,39.22,40.1,38.89,39.23,855805,0
+JNUG.US,D,20240906,000000,39.04,39.2499,36.4632,36.63,1073920,0
+JNUG.US,D,20240909,000000,37.14,38.02,37.14,37.78,510630,0
+JNUG.US,D,20240910,000000,38.07,39.28,37.19,39.28,536166,0
+JNUG.US,D,20240911,000000,38.95,40.25,37.77,40.25,552436,0
+JNUG.US,D,20240912,000000,41.5,45.95,41.3566,45.4,1846618,0
+JNUG.US,D,20240913,000000,47.23,48.53,47.07,48.13,1432091,0
+JNUG.US,D,20240916,000000,47.86,48.9,47.31,48.01,825661,0
+JNUG.US,D,20240917,000000,47.74,48.58,46.74,47.05,703348,0
+JNUG.US,D,20240918,000000,47.62,50.71,45.22,45.43,2291285,0
+JNUG.US,D,20240919,000000,48.31,48.5565,46.675,47.48,1153236,0
+JNUG.US,D,20240920,000000,48.57,49.9,48.17,49.33,1226503,0
+JNUG.US,D,20240923,000000,49.63,50.92,48.27,48.32,746608,0
+JNUG.US,D,20240924,000000,48.88,52.25,48.74,51.93,1280185,0
+JNUG.US,D,20240925,000000,51.63,52.28,50.555,50.76,848462,0
+JNUG.US,D,20240926,000000,52,53.2,51.16,51.97,1541401,0
+JNUG.US,D,20240927,000000,51.8,52.37,48.54,48.78,1080904,0
+JNUG.US,D,20240930,000000,48.1,48.612,46.16,47.22,587555,0
+JNUG.US,D,20241001,000000,48.55,49.81,47.65,48.99,1028612,0
+JNUG.US,D,20241002,000000,48.93,49.7,47.55,48.56,578016,0
+JNUG.US,D,20241003,000000,47.16,47.31,45.8601,46.57,917834,0
+JNUG.US,D,20241004,000000,46.75,49.1,46.2501,46.74,813668,0
+JNUG.US,D,20241007,000000,46.06,46.1,44.56,45.11,844864,0
+JNUG.US,D,20241008,000000,44.66,45.36,43.42,44.97,628141,0
+JNUG.US,D,20241009,000000,44.54,44.69,43.1331,44.66,553518,0
+JNUG.US,D,20241010,000000,44.99,48.14,44.66,47.83,1072063,0
+JNUG.US,D,20241011,000000,48.47,49.6,48.3001,48.43,727024,0
+JNUG.US,D,20241014,000000,48,49.18,47.37,48.26,541341,0
+JNUG.US,D,20241015,000000,48.7,49.97,47.98,49.97,743950,0
+JNUG.US,D,20241016,000000,51.2,52.75,50.66,50.86,849255,0
+JNUG.US,D,20241017,000000,52,53.175,51.22,51.93,586241,0
+JNUG.US,D,20241018,000000,53.64,57.52,53.12,57.11,1164871,0
+JNUG.US,D,20241021,000000,59.16,59.99,57.12,57.29,1062486,0
+JNUG.US,D,20241022,000000,59.18,60.66,59.18,60.17,700711,0
+JNUG.US,D,20241023,000000,58.66,58.71,56.1101,57.24,692945,0
+JNUG.US,D,20241024,000000,58.825,58.89,54.52,56.67,743534,0
+JNUG.US,D,20241025,000000,56.19,57.1,54.45,54.83,698825,0
+JNUG.US,D,20241028,000000,54.77,55.41,54.14,54.43,455377,0
+JNUG.US,D,20241029,000000,55.48,56.86,54.9,56.57,746336,0
+JNUG.US,D,20241030,000000,56.212,56.5,53.41,54.62,600299,0
+JNUG.US,D,20241031,000000,53.3,53.7735,50.35,52.14,890551,0
+JNUG.US,D,20241101,000000,52.5,53.39,50.47,50.55,574014,0
+JNUG.US,D,20241104,000000,51.24,52,49.9201,50.2,415832,0
+JNUG.US,D,20241105,000000,51.19,52.1199,49.84,50.35,457807,0
+JNUG.US,D,20241106,000000,44.882,48.03,44.12,46.79,884587,0
+JNUG.US,D,20241107,000000,48.54,49.88,46.8625,49.57,691968,0
+JNUG.US,D,20241108,000000,48.95,48.95,46.53,47.75,747973,0
+JNUG.US,D,20241111,000000,44.05,45.025,40.88,42.84,1269049,0
+JNUG.US,D,20241112,000000,42.2,42.29,40.08,41.32,1224445,0
+JNUG.US,D,20241113,000000,42.08,42.5,39.46,39.52,979107,0
+JNUG.US,D,20241114,000000,39.2307,40.5,38.905,39.9,1069442,0
+JNUG.US,D,20241115,000000,40.4984,41.28,39.24,39.45,878194,0
+JNUG.US,D,20241118,000000,42.01,44.27,41.95,43.42,1365610,0
+JNUG.US,D,20241119,000000,44.3,44.91,43.08,44.91,1375770,0
+JNUG.US,D,20241120,000000,44.0921,44.5,43.5,43.83,818317,0
+JNUG.US,D,20241121,000000,45,45.38,43.79,45.38,765370,0
+JNUG.US,D,20241122,000000,45.9381,45.94,44.64,45.17,812341,0
+JNUG.US,D,20241125,000000,42,43.0647,41.45,42.28,1248273,0
+JNUG.US,D,20241126,000000,42.14,42.53,41.55,42.05,687254,0
+JNUG.US,D,20241127,000000,43.248,44.01,42.55,42.77,628046,0
+JNUG.US,D,20241129,000000,43.74,44.4484,43.48,43.75,294622,0
+JNUG.US,D,20241202,000000,43.53,43.72,42.08,42.39,443476,0
+JNUG.US,D,20241203,000000,43.21,45.865,43.21,44.88,822901,0
+JNUG.US,D,20241204,000000,44.7976,45.8263,44.59,44.72,633345,0
+JNUG.US,D,20241205,000000,45.2999,46.31,44.38,45.17,573878,0
+JNUG.US,D,20241206,000000,44.75,44.84,42.62,42.86,643523,0
+JNUG.US,D,20241209,000000,45.71,48.7899,45.63,46.57,1162230,0
+JNUG.US,D,20241210,000000,47.55,48.371,46.4,46.4,783159,0
+JNUG.US,D,20241211,000000,47.37,49.75,46.81,49.34,634522,0
+JNUG.US,D,20241212,000000,46.84,47.02,44.6,44.66,867390,0
+JNUG.US,D,20241213,000000,43.89,44.11,41.74,42.39,990470,0
+JNUG.US,D,20241216,000000,42.79,42.98,41.37,41.5,583764,0
+JNUG.US,D,20241217,000000,40.51,41.66,40.09,41.2,675534,0
+JNUG.US,D,20241218,000000,40.9,41.07,36.94,37.2,1320182,0
+JNUG.US,D,20241219,000000,38,38.32,36.56,36.88,838074,0
+JNUG.US,D,20241220,000000,37.22,38.54,37.02,37.25,822291,0
+JNUG.US,D,20241223,000000,37.16,37.76,36.42,37.65,593014,0
+JNUG.US,D,20241224,000000,38.1,38.12,36.72,37.34,463440,0
+JNUG.US,D,20241226,000000,37.8,38.14,37.3,37.62,501080,0
+JNUG.US,D,20241227,000000,36.61,37.0299,36.1144,36.97,573952,0
+JNUG.US,D,20241230,000000,36.11,36.3899,34.825,35.7,878970,0
+JNUG.US,D,20241231,000000,35.38,36.65,35.29,36.49,359434,0
+JNUG.US,D,20250102,000000,37.55,39.93,37.55,39.74,826827,0
+JNUG.US,D,20250103,000000,39.535,39.6,38.69,38.78,708990,0
+JNUG.US,D,20250106,000000,38.99,39.5899,37.8606,38.15,756476,0
+JNUG.US,D,20250107,000000,39.7,40.8,38.41,38.87,1026022,0
+JNUG.US,D,20250108,000000,39.525,40.7693,39.35,40.66,832862,0
+JNUG.US,D,20250110,000000,41.95,42.68,40.12,40.61,1292148,0
+JNUG.US,D,20250113,000000,39.3,39.5,38.13,38.63,890248,0
+JNUG.US,D,20250114,000000,39.31,41.8,39.16,41.49,860047,0
+JNUG.US,D,20250115,000000,42.67,42.74,40.6,41.94,868101,0
+JNUG.US,D,20250116,000000,42.3,42.9,41.31,41.31,619549,0
+JNUG.US,D,20250117,000000,40.65,42.3,40.08,41.75,591994,0
+JNUG.US,D,20250121,000000,42.4,44.33,42.38,43.46,667660,0
+JNUG.US,D,20250122,000000,44.269,44.93,42.97,43.61,606333,0
+JNUG.US,D,20250123,000000,42.41,43.54,41.79,43.54,561029,0
+JNUG.US,D,20250124,000000,44.49,45.05,43.72,43.72,640487,0
+JNUG.US,D,20250127,000000,43.325,43.325,41,42.06,693967,0
+JNUG.US,D,20250128,000000,42.44,43.52,41.9501,43.18,445929,0
+JNUG.US,D,20250129,000000,43.5965,44.7,42.7552,43.7,779187,0
+JNUG.US,D,20250130,000000,45.8,48.43,45.65,47.26,1049921,0
+JNUG.US,D,20250131,000000,47.68,47.82,45.44,45.76,608869,0
+JNUG.US,D,20250203,000000,46.01,48.69,45.915,46.22,780863,0
+JNUG.US,D,20250204,000000,48.4299,49.7,48.07,49,852397,0
+JNUG.US,D,20250205,000000,50.44,53.13,50.44,51.71,1189214,0
+JNUG.US,D,20250206,000000,51.725,51.7699,50.42,51.41,702775,0
+JNUG.US,D,20250207,000000,52.01,52.97,50.5832,50.67,735792,0
+JNUG.US,D,20250210,000000,53.6899,53.99,52.47,52.92,846079,0
+JNUG.US,D,20250211,000000,52.02,52.9,51.36,51.36,449429,0
+JNUG.US,D,20250212,000000,50.8,53.92,50.6816,52.91,792157,0
+JNUG.US,D,20250213,000000,53,53.75,51.75,53.67,577555,0
+JNUG.US,D,20250214,000000,54.22,54.32,49.7413,50.08,836465,0
+JNUG.US,D,20250218,000000,51.59,51.7,50.35,51.06,649069,0
+JNUG.US,D,20250219,000000,50.75,51.07,49.81,50.76,596644,0
+JNUG.US,D,20250220,000000,51.26,54.35,51.03,53.4,819345,0
+JNUG.US,D,20250221,000000,53.01,53.07,48.97,49.28,902079,0
+JNUG.US,D,20250224,000000,50,50.35,47.71,49.87,592061,0
+JNUG.US,D,20250225,000000,49.51,49.79,46.45,48.48,783605,0
+JNUG.US,D,20250226,000000,47.01,50.27,46.6901,49.68,499442,0
+JNUG.US,D,20250227,000000,48.125,48.51,45.16,45.44,896847,0
+JNUG.US,D,20250228,000000,44.16,45.79,43.17,45.62,724497,0
+JNUG.US,D,20250303,000000,47.19,48.61,45,45.54,750226,0
+JNUG.US,D,20250304,000000,47.15,48.33,44.69,47.08,781292,0
+JNUG.US,D,20250305,000000,47.265,51.42,47.05,51.2,749375,0
+JNUG.US,D,20250306,000000,50.65,52.42,50.18,50.65,576472,0
+JNUG.US,D,20250307,000000,50.4,53.1576,49.68,51.91,755610,0
+JNUG.US,D,20250310,000000,50.68,51.19,46.74,47.73,702562,0
+JNUG.US,D,20250311,000000,48.6,51.8699,48.58,51.41,794469,0
+JNUG.US,D,20250312,000000,50.55,53.43,50.41,53.05,565958,0
+JNUG.US,D,20250313,000000,53.625,57.22,53.3304,56.51,1227640,0
+JNUG.US,D,20250314,000000,57.86,58.5,56.7,57.61,817972,0
+JNUG.US,D,20250317,000000,58,60.96,57.78,60.36,751569,0
+JNUG.US,D,20250318,000000,62.67,63.4299,60.5,60.62,810023,0
+JNUG.US,D,20250319,000000,60.5,61.4999,59.24,60.94,871831,0
+JNUG.US,D,20250320,000000,59.18,61.1965,58.4,60.61,495689,0
+JNUG.US,D,20250321,000000,58.8575,59.0999,56.97,58.74,695792,0
+JNUG.US,D,20250324,000000,59.19,59.75,58.04,58.08,401405,0
+JNUG.US,D,20250325,000000,59.3,61.8299,59.3,59.31,632021,0
+JNUG.US,D,20250326,000000,60,60.312,58.095,58.41,465369,0
+JNUG.US,D,20250327,000000,60.165,62.175,59.1346,61.67,746990,0
+JNUG.US,D,20250328,000000,62.6,64.375,60.051,60.6,1060257,0
+JNUG.US,D,20250331,000000,61.2,61.555,56.99,61.36,870008,0
+JNUG.US,D,20250401,000000,61.3999,61.91,59.4,60.75,570401,0
+JNUG.US,D,20250402,000000,60,61.2799,58.925,60.47,396569,0
+JNUG.US,D,20250403,000000,55.4,62.5,54.7,59.96,758163,0
+JNUG.US,D,20250404,000000,56.35,56.63,47.815,48.69,1051695,0
+JNUG.US,D,20250407,000000,47,53.64,45.2,47.18,991193,0
+JNUG.US,D,20250408,000000,51.89,52.595,46.64,47.39,560276,0
+JNUG.US,D,20250409,000000,51.5,57.84,50.35,56.74,954114,0
+JNUG.US,D,20250410,000000,57.1,63.25,56.94,61.99,835022,0
+JNUG.US,D,20250411,000000,66.74,69.23,66.26,68.09,987766,0
+JNUG.US,D,20250414,000000,66.8,70.8899,66,70.8,555383,0
+JNUG.US,D,20250415,000000,72.25,73.1132,71.2153,72.32,366535,0
+JNUG.US,D,20250416,000000,77.87,79.83,75.69,77.29,850385,0
+JNUG.US,D,20250417,000000,76.5,76.69,72.6721,74.95,541462,0
+JNUG.US,D,20250421,000000,79.53,81.175,74.717,77.09,560779,0
+JNUG.US,D,20250422,000000,77.88,77.9,70.93,71.58,793853,0
+JNUG.US,D,20250423,000000,67.3,69.435,65.42,67.48,704886,0
+JNUG.US,D,20250424,000000,70.355,70.7265,67.8903,70.33,329323,0
+JNUG.US,D,20250425,000000,65.7,67.69,65.5,67.69,251508,0
+JNUG.US,D,20250428,000000,66.88,68.81,65.595,68.69,236648,0
+JNUG.US,D,20250429,000000,67.71,68.89,66.54,66.72,172314,0
+JNUG.US,D,20250430,000000,65.475,68.325,65.26,68.29,263811,0
+JNUG.US,D,20250501,000000,64.59,64.64,62.03,62.43,520276,0
+JNUG.US,D,20250502,000000,64.62,65.43,61.61,62.38,365204,0
+JNUG.US,D,20250505,000000,67.2,67.56,65.2,67.29,476216,0
+JNUG.US,D,20250506,000000,70.99,75.28,70.23,75.03,900143,0
+JNUG.US,D,20250507,000000,71.19,72.98,69.9642,70.96,425862,0
+JNUG.US,D,20250508,000000,71.9472,72.53,68.6201,68.85,363130,0
+JNUG.US,D,20250509,000000,71.23,74.5,70.03,74.12,506513,0
+JNUG.US,D,20250512,000000,67.02,67.4,61.74,62.32,1059750,0
+JNUG.US,D,20250513,000000,62.44,63.41,61.25,62.61,484079,0
+JNUG.US,D,20250514,000000,59.71,60.36,58.66,59.6,593363,0
+JNUG.US,D,20250515,000000,60.91,62.41,59.4001,62.14,692572,0
+JNUG.US,D,20250516,000000,58.9532,61.14,58.565,61.12,614241,0
+JNUG.US,D,20250519,000000,63.23,64.3855,62.29,64.15,498376,0
+JNUG.US,D,20250520,000000,64.195,68.755,64,68.48,677558,0
+JNUG.US,D,20250521,000000,68.95,71.3273,68.89,70.48,530000,0
+JNUG.US,D,20250522,000000,70.45,71.1674,68.5701,69.71,444479,0
+JNUG.US,D,20250523,000000,73.1,74.6,71.4601,73.76,452056,0
+JNUG.US,D,20250527,000000,70.33,73.3154,70.33,71.59,391602,0
+JNUG.US,D,20250528,000000,72.2,73.808,72,73.8,208623,0
+JNUG.US,D,20250529,000000,75,75.6,72.72,73.63,264596,0
+JNUG.US,D,20250530,000000,72.5,75.34,71.95,75.13,421949,0
+JNUG.US,D,20250602,000000,78.36,85.43,78.24,84.47,758099,0
+JNUG.US,D,20250603,000000,81.85,82.98,80.3901,82.88,509946,0
+JNUG.US,D,20250604,000000,84,85.185,82.88,84.23,441457,0
+JNUG.US,D,20250605,000000,86.98,90.57,85.6,87.68,485686,0
+JNUG.US,D,20250606,000000,87.41,88.02,82.96,83.65,499985,0
+JNUG.US,D,20250609,000000,84.05,85.98,83.7001,84.95,286011,0
+JNUG.US,D,20250610,000000,85.51,86.21,81.1215,82.47,563946,0
+JNUG.US,D,20250611,000000,82.8496,83.67,82,83.22,240578,0
+JNUG.US,D,20250612,000000,85.99,88.3,85.3701,87.13,477158,0
+JNUG.US,D,20250613,000000,89.75,89.93,87.91,88.62,260926,0
+JNUG.US,D,20250616,000000,87,87.82,84.21,84.65,325250,0
+JNUG.US,D,20250617,000000,85.7,85.995,83.62,85.12,251584,0
+JNUG.US,D,20250618,000000,84.645,85.06,82.1,82.49,236810,0
+JNUG.US,D,20250620,000000,81,83,78.75,78.89,315842,0
+JNUG.US,D,20250623,000000,78.93,83.24,78.6,80.78,353724,0
+JNUG.US,D,20250624,000000,76.67,77.88,73.87,77.8,481977,0
+JNUG.US,D,20250625,000000,76.501,78.0599,76.01,77.81,229420,0
+JNUG.US,D,20250626,000000,78.28,79.98,77.28,79.77,297321,0
+JNUG.US,D,20250627,000000,74.54,74.91,73.16,74.49,408773,0
+JNUG.US,D,20250630,000000,75.5252,79.47,75.2,79.38,325923,0
+JNUG.US,D,20250701,000000,81.9,82.46,79.04,79.22,420700,0
+JNUG.US,D,20250702,000000,80.26,80.8799,77.92,80.61,296313,0
+JNUG.US,D,20250703,000000,79.25,81.256,79.13,81.05,186634,0
+JNUG.US,D,20250707,000000,78.91,82.6,76.27,82.6,358531,0
+JNUG.US,D,20250708,000000,82.2,82.46,74.56,76.42,700601,0
+JNUG.US,D,20250709,000000,76.175,78.72,75.62,78.11,205593,0
+JNUG.US,D,20250710,000000,78.01,78.95,76.47,78.95,238836,0
+JNUG.US,D,20250711,000000,80.6,82.5,79.9926,81.72,449441,0
+JNUG.US,D,20250714,000000,82.5,84.69,80.74,80.98,345016,0
+JNUG.US,D,20250715,000000,81.25,81.489,77.03,79.02,427079,0
+JNUG.US,D,20250716,000000,79.27,80.43,75.96,78.47,294240,0
+JNUG.US,D,20250717,000000,75.6531,77.48,74.03,76.64,515048,0
+JNUG.US,D,20250718,000000,78.1,78.35,75.56,75.58,202741,0
+JNUG.US,D,20250721,000000,77.9,82.62,77.81,80.95,537395,0
+JNUG.US,D,20250722,000000,82.6,85.5,81.05,84.74,339769,0
+JNUG.US,D,20250723,000000,83.39,84.3299,80.74,82.1,326391,0
+JNUG.US,D,20250724,000000,79.98,81.5507,78.325,79.94,344270,0
+JNUG.US,D,20250725,000000,77.94,79.02,75.93,79.02,511730,0
+JNUG.US,D,20250728,000000,76.79,77.1,73.54,74.94,546801,0
+JNUG.US,D,20250729,000000,75.4044,76.57,74.5,75.97,252771,0
+JNUG.US,D,20250730,000000,74.22,75.2153,71.1066,71.84,599765,0
+JNUG.US,D,20250731,000000,72.33,72.69,70.02,70.63,348225,0
+JNUG.US,D,20250801,000000,73.82,74.59,71.33,72.45,436940,0
+JNUG.US,D,20250804,000000,75.2,78.35,75.07,77.96,498682,0
+JNUG.US,D,20250805,000000,77.2,82.8294,77,82.5,437699,0
+JNUG.US,D,20250806,000000,82.95,86.685,82.57,86.59,387246,0
+JNUG.US,D,20250807,000000,88.5,90.8672,88.0005,89.1,554120,0
+JNUG.US,D,20250808,000000,90.5,91.2055,88.21,88.99,256936,0
+JNUG.US,D,20250811,000000,84.5,89.15,83.46,88.09,273288,0
+JNUG.US,D,20250812,000000,89,90.48,87.6001,90.44,305414,0
+JNUG.US,D,20250813,000000,92.38,93.1983,90.2866,90.95,290893,0
+JNUG.US,D,20250814,000000,89.3002,92.76,89.29,90.12,183098,0
+JNUG.US,D,20250815,000000,90.675,93.6,89.74,92.77,227429,0
+JNUG.US,D,20250818,000000,92.32,93.1,90.0601,92.29,165576,0
+JNUG.US,D,20250819,000000,91.875,92.14,86.18,86.33,296498,0
+JNUG.US,D,20250820,000000,88.5,91.41,88.4,91.39,229135,0
+JNUG.US,D,20250821,000000,90.47,95.7,90.39,94.74,277451,0
+JNUG.US,D,20250822,000000,93,100.2,92,98.55,325791,0
+JNUG.US,D,20250825,000000,98.25,99.4,97.42,97.9,289134,0
+JNUG.US,D,20250826,000000,98.3,101.89,98,101.77,329095,0
+JNUG.US,D,20250827,000000,100,101.888,97.63,101.81,327907,0
+JNUG.US,D,20250828,000000,101.81,101.96,98.98,100.49,287301,0
+JNUG.US,D,20250829,000000,101.15,108.3742,100.88,108.22,334392,0
+JNUG.US,D,20250902,000000,113.46,117.0099,108.37,116.14,575348,0
+JNUG.US,D,20250903,000000,120.26,121.26,116.59,118.61,520340,0
+JNUG.US,D,20250904,000000,116.0419,118.0399,113.8699,115.2,465352,0
+JNUG.US,D,20250905,000000,120.99,123.6497,118.33,121.13,812402,0
+JNUG.US,D,20250908,000000,126.03,127.04,123.3,125.59,490858,0
+JNUG.US,D,20250909,000000,127.81,128.21,122,123.28,461911,0
+JNUG.US,D,20250910,000000,125.4,130.56,125.4,130.39,413149,0
+JNUG.US,D,20250911,000000,130.18,136.74,129.89,136.11,347424,0
+JNUG.US,D,20250912,000000,138,138.83,133.19,136.12,459003,0
+JNUG.US,D,20250915,000000,135.29,143.365,134.63,140.6,397652,0
+JNUG.US,D,20250916,000000,142.1,142.2,131.335,132.49,437524,0
+JNUG.US,D,20250917,000000,128.415,136.1,125.9,128.59,520651,0
+JNUG.US,D,20250918,000000,128.02,128.68,122.85,128.61,385803,0
+JNUG.US,D,20250919,000000,129.88,142.305,129.69,141.43,601161,0
+JNUG.US,D,20250922,000000,147.92,151.595,144.625,151.16,463609,0
+JNUG.US,D,20250923,000000,155.4799,156.1,149.41,150.61,455033,0
+JNUG.US,D,20250924,000000,150.49,152.345,143.5,143.76,374145,0
+JNUG.US,D,20250925,000000,144.7497,147.34,143.25,147.24,323152,0
+JNUG.US,D,20250926,000000,150.49,155.9374,148.1435,154.14,548543,0
+JNUG.US,D,20250929,000000,162.625,164.6628,159.32,160.94,518130,0
+JNUG.US,D,20250930,000000,156.1744,167.1716,155.18,163.01,498812,0
+JNUG.US,D,20251001,000000,167.21,170.6653,163.01,165.82,523372,0
+JNUG.US,D,20251002,000000,170.03,170.79,152.12,164.77,609570,0
+JNUG.US,D,20251003,000000,166.75,169,162.8989,165.78,329048,0
+JNUG.US,D,20251006,000000,170,179.7282,169.7,174.4,653016,0
+JNUG.US,D,20251007,000000,174.88,175.73,167,168.66,443394,0
+JNUG.US,D,20251008,000000,176,182.62,173.67,181.98,545411,0
+JNUG.US,D,20251009,000000,183.69,183.69,160,165.53,869644,0
+JNUG.US,D,20251010,000000,166.5,169.5,160.5601,164.65,562867,0
+JNUG.US,D,20251013,000000,176.48,183.36,175.6,182.28,626019,0
+JNUG.US,D,20251014,000000,175.0863,182.73,174.04,177.1,370217,0
+JNUG.US,D,20251015,000000,184.37,195.68,182.82,193.54,523457,0
+JNUG.US,D,20251016,000000,198,207.44,193.69,204.61,721206,0
+JNUG.US,D,20251017,000000,191,192.82,166.66,173.52,1010104,0
+JNUG.US,D,20251020,000000,184.01,186.25,177,183.33,435240,0
+JNUG.US,D,20251021,000000,154.99,156.5176,141.5,145.24,1251300,0
+JNUG.US,D,20251022,000000,135.6466,147.16,135.09,145.41,883251,0
+JNUG.US,D,20251023,000000,153,153.5,146.83,148.1,453936,0
+JNUG.US,D,20251024,000000,144.47,150.1209,143.26,144.24,331483,0
+JNUG.US,D,20251027,000000,135.51,139.6,125.666,133.75,839197,0
+JNUG.US,D,20251028,000000,127.0319,139.25,127.0319,138.43,451615,0
+JNUG.US,D,20251029,000000,146.98,146.98,136.5,137.75,520931,0
+JNUG.US,D,20251030,000000,136,144.5,134.772,143.82,328414,0
+JNUG.US,D,20251031,000000,143.9,143.9,136.21,140.21,303583,0
+JNUG.US,D,20251103,000000,139.39,141.8699,133.35,135.31,406846,0
+JNUG.US,D,20251104,000000,127.35,128.6732,121.75,122.41,453315,0
+JNUG.US,D,20251105,000000,126.5405,129.7,124.37,128.53,343760,0
+JNUG.US,D,20251106,000000,132,138.0899,129.452,130.17,297212,0
+JNUG.US,D,20251107,000000,131.87,137.86,129.25,137.1,297771,0
+JNUG.US,D,20251110,000000,146.88,153.275,145.53,150.86,565014,0
+JNUG.US,D,20251111,000000,153.31,153.36,145.6692,151.92,350592,0
+JNUG.US,D,20251112,000000,152.755,165.9833,150.264,162.53,480378,0
+JNUG.US,D,20251113,000000,164.7546,166.19,150.92,153.7,460879,0
+JNUG.US,D,20251114,000000,138.64,152.38,138.002,149.81,265567,0
+JNUG.US,D,20251117,000000,148.51,153,142.01,145.69,222451,0
+JNUG.US,D,20251118,000000,147.02,151.125,142.71,147.99,264982,0
+JNUG.US,D,20251119,000000,153.25,159.06,147.12,151.1,313458,0
+JNUG.US,D,20251120,000000,153,157.4999,137.01,137.47,318340,0
+JNUG.US,D,20251121,000000,137.74,143.97,135.0034,138.78,327086,0
+JNUG.US,D,20251124,000000,140.61,156.39,140.61,156.1,274357,0
+JNUG.US,D,20251125,000000,155.605,161.2979,153.6,157.7,244303,0
+JNUG.US,D,20251126,000000,160,174.4,159.75,173.23,334717,0
+JNUG.US,D,20251128,000000,179.415,186.39,176.6358,186.33,298404,0
+JNUG.US,D,20251201,000000,189.23,190,180,183.17,263222,0
+JNUG.US,D,20251202,000000,181.6775,183.79,168.81,179.7,281110,0
+JNUG.US,D,20251203,000000,182,185.52,177.165,177.98,195569,0
+JNUG.US,D,20251204,000000,173.81,178.7599,172.08,178.12,144854,0
+JNUG.US,D,20251205,000000,182.25,189.8624,175.87,177.01,222921,0
+JNUG.US,D,20251208,000000,178,178.34,169.61,169.67,151017,0
+JNUG.US,D,20251209,000000,171.39,185.4501,170.85,184.09,367953,0
+JNUG.US,D,20251210,000000,182,193.6,176.1,190.51,399842,0
+JNUG.US,D,20251211,000000,191.225,210.725,190.55,204.56,500784,0
+JNUG.US,D,20251212,000000,216.5,216.5,194.57,202.63,461139,0
+JNUG.US,D,20251215,000000,207,208.53,190.4101,196.79,275810,0
+JNUG.US,D,20251216,000000,197.96,204.0294,192,199.15,180244,0
+JNUG.US,D,20251217,000000,206,207.78,198.28,203.97,228355,0
+JNUG.US,D,20251218,000000,201.1,211,199.77,201.57,271898,0
+JNUG.US,D,20251219,000000,204,218.13,204,214.34,279524,0
+JNUG.US,D,20251222,000000,228.783,236.8532,226.11,231.62,322032,0
+JNUG.US,D,20251223,000000,233,233.87,223.73,232.16,417460,0
+JNUG.US,D,20251224,000000,228.0314,228.51,219.21,227.14,204913,0
+JNUG.US,D,20251226,000000,235.9262,240.17,228.66,237.8,242545,0
+JNUG.US,D,20251229,000000,213.12,215.27,203.01,207.85,422161,0
+JNUG.US,D,20251230,000000,219.96,221.77,211.39,212.56,283679,0
+JNUG.US,D,20251231,000000,208.5,216.56,205.75,206.54,156503,0
+JNUG.US,D,20260102,000000,215.2,215.6699,193,203.88,290762,0
+JNUG.US,D,20260105,000000,213.97,230.43,213,219.26,310461,0
+JNUG.US,D,20260106,000000,222.1,235.98,222,235.93,221801,0
+JNUG.US,D,20260107,000000,221.15,229.499,212.9,229.06,265079,0
+JNUG.US,D,20260108,000000,217.88,232.1601,217.5,231.79,244077,0
+JNUG.US,D,20260109,000000,232.62,239.43,229.99,235.52,217710,0
+JNUG.US,D,20260112,000000,249.7214,260.29,247.69,253.05,318510,0
+JNUG.US,D,20260113,000000,258,265.2,250.84,251.59,265724,0
+JNUG.US,D,20260114,000000,262.715,263.1,246.631,253.98,228587,0
+JNUG.US,D,20260115,000000,249,259.29,243.5,256.13,189151,0
+JNUG.US,D,20260116,000000,251.1,259.76,240.75,258.79,241325,0
+JNUG.US,D,20260120,000000,281.815,293.27,278.385,291.91,366058,0
+JNUG.US,D,20260121,000000,305.345,306.49,278.86,285.6,453567,0
+JNUG.US,D,20260122,000000,288,321.2128,285.87,318.54,397035,0
+JNUG.US,D,20260123,000000,322,334.31,315.8591,330.21,356429,0
+JNUG.US,D,20260126,000000,356.55,363,326.4069,327.75,612718,0
+JNUG.US,D,20260127,000000,328.47,342.63,305.1,340.8,330815,0
+JNUG.US,D,20260128,000000,345,355.2,333.46,354.57,348204,0
+JNUG.US,D,20260129,000000,361.17,362,301.51,322.64,535028,0
+JNUG.US,D,20260130,000000,262.715,283,226.92,235.2,873869,0
+JNUG.US,D,20260202,000000,234.75,248.88,222.57,234.02,448377,0
+JNUG.US,D,20260203,000000,264.32,265.94,242.71,256.75,411484,0
+JNUG.US,D,20260204,000000,270.81,271.53,237.67,257.61,318213,0
+JNUG.US,D,20260205,000000,236.08,247,221.1,221.54,344252,0
+JNUG.US,D,20260206,000000,235.165,249.59,234.83,248.57,257647,0
+JNUG.US,D,20260209,000000,257.5,281.99,257,281.5,319635,0
+JNUG.US,D,20260210,000000,277.26,284.44,273.02,278.01,227839,0
+JNUG.US,D,20260211,000000,296.6,298.74,277.47,298.74,254618,0
+JNUG.US,D,20260212,000000,288.3001,292.56,245.81,245.81,404558,0
+JNUG.US,D,20260213,000000,260.65,277.08,255.52,274.09,282597,0
+JNUG.US,D,20260217,000000,254,258.415,236.78,252.97,285451,0
+JNUG.US,D,20260218,000000,264.7,270,259.5,265.2,209328,0
diff --git a/daily/us/nyse etfs/1/jpus.us.txt b/daily/us/nyse etfs/1/jpus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f99b6ba6697f49a72d648bc5bea674fee2d78453
--- /dev/null
+++ b/daily/us/nyse etfs/1/jpus.us.txt	
@@ -0,0 +1,2545 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JPUS.US,D,20151005,000000,46.5769,46.7055,46.5769,46.7055,673.67944527248,0
+JPUS.US,D,20151006,000000,46.7233,46.7233,46.4385,46.4909,4378.9163942711,0
+JPUS.US,D,20151007,000000,46.8191,46.8547,46.7401,46.8547,2244.5866202096,0
+JPUS.US,D,20151008,000000,46.8459,47.0436,46.8459,47.0169,784.94782211928,0
+JPUS.US,D,20151009,000000,47.443,47.443,47.346,47.346,1347.358890545,0
+JPUS.US,D,20151012,000000,47.4706,47.4706,47.4706,47.4706,9759.2481801634,0
+JPUS.US,D,20151013,000000,47.4094,47.5507,47.4094,47.4796,2021.0383358174,0
+JPUS.US,D,20151014,000000,47.443,47.443,46.8735,46.8735,450.13116088026,0
+JPUS.US,D,20151016,000000,47.6575,47.6575,47.6575,47.6575,209444.51186154,0
+JPUS.US,D,20151019,000000,47.9353,47.9353,47.5952,47.6951,673.67944527248,0
+JPUS.US,D,20151021,000000,48.1587,48.1587,47.614,47.614,784.94782211928,0
+JPUS.US,D,20151022,000000,47.7445,48.3436,47.7267,48.0311,1236.0905136981,0
+JPUS.US,D,20151023,000000,48.1291,48.6006,48.1291,48.1389,560.38800702846,0
+JPUS.US,D,20151026,000000,48.0133,48.0133,48.0133,48.0133,224.55981509083,0
+JPUS.US,D,20151027,000000,48.0133,48.0133,48.0133,48.0133,112.27990754541,0
+JPUS.US,D,20151028,000000,48.0401,48.1745,47.872,47.872,1796.4785207266,0
+JPUS.US,D,20151029,000000,48.1745,48.1745,48.1745,48.1745,224.55981509083,0
+JPUS.US,D,20151030,000000,48.6451,48.6451,48.6451,48.6451,224.55981509083,0
+JPUS.US,D,20151102,000000,48.7716,48.7716,48.386,48.386,589.72239728807,0
+JPUS.US,D,20151103,000000,48.6451,48.6451,48.6085,48.6184,898.2392603633,0
+JPUS.US,D,20151105,000000,49.0029,49.0029,48.396,48.5314,1009.5076372101,0
+JPUS.US,D,20151106,000000,48.5314,48.5314,48.5314,48.5314,112.27990754541,0
+JPUS.US,D,20151109,000000,47.9421,47.9511,47.9421,47.9511,312532.6399487,0
+JPUS.US,D,20151110,000000,47.8977,48.396,47.8977,47.9175,560.38800702846,0
+JPUS.US,D,20151112,000000,47.9175,47.9175,47.9175,47.9175,112.27990754541,0
+JPUS.US,D,20151117,000000,47.9175,47.9175,47.9175,47.9175,112.27990754541,0
+JPUS.US,D,20151118,000000,47.8641,47.8641,47.8641,47.8641,112.27990754541,0
+JPUS.US,D,20151119,000000,48.0757,48.0925,48.0401,48.0925,335.82819193763,0
+JPUS.US,D,20151123,000000,48.2991,48.2991,48.2991,48.2991,112.27990754541,0
+JPUS.US,D,20151203,000000,48.2991,48.2991,48.2991,48.2991,20.230613972146,0
+JPUS.US,D,20151209,000000,48.0589,48.0589,48.0589,48.0589,112.27990754541,0
+JPUS.US,D,20151211,000000,46.7687,46.7687,46.7055,46.7055,450.13116088026,0
+JPUS.US,D,20151214,000000,46.6887,46.6887,46.5601,46.6887,281.20553421284,0
+JPUS.US,D,20151222,000000,47.0782,47.0782,47.0782,47.0782,560.38800702846,0
+JPUS.US,D,20151228,000000,47.613,47.613,47.613,47.613,112.27990754541,0
+JPUS.US,D,20151230,000000,48.2773,48.2773,48.0549,48.0549,765.72873884574,0
+JPUS.US,D,20160104,000000,46.6224,46.6224,46.6224,46.6224,112.27990754541,0
+JPUS.US,D,20160105,000000,47.0683,47.0683,47.0436,47.0436,1298.8054170118,0
+JPUS.US,D,20160106,000000,46.6303,46.6303,46.6303,46.6303,112.27990754541,0
+JPUS.US,D,20160107,000000,46.0421,46.0421,45.6477,45.6477,781.91323002346,0
+JPUS.US,D,20160108,000000,46.1558,46.1558,46.1558,46.1558,206.35226251589,0
+JPUS.US,D,20160111,000000,45.004,45.004,45.004,45.004,312.56298586966,0
+JPUS.US,D,20160112,000000,45.183,45.4035,45.183,45.4035,316.60910866409,0
+JPUS.US,D,20160113,000000,45.6199,45.6199,44.5741,44.5741,447.09656878444,0
+JPUS.US,D,20160114,000000,44.7421,44.7421,44.7421,44.7421,169.93715736603,0
+JPUS.US,D,20160115,000000,44.2429,44.2429,44.2429,44.2429,112.27990754541,0
+JPUS.US,D,20160120,000000,42.9349,42.9349,42.9349,42.9349,131.49899081895,0
+JPUS.US,D,20160121,000000,44.0016,44.1796,44.0016,44.1796,316.60910866409,0
+JPUS.US,D,20160122,000000,44.8133,44.8133,44.8133,44.8133,112.27990754541,0
+JPUS.US,D,20160125,000000,44.7174,44.7174,44.6155,44.6155,1497.0654339388,0
+JPUS.US,D,20160126,000000,44.9636,44.9656,44.9507,44.9507,558.36494563124,0
+JPUS.US,D,20160127,000000,44.9487,45.1554,44.9487,45.013,1190.5716322608,0
+JPUS.US,D,20160202,000000,45.5843,45.5843,45.3333,45.36,1170.3410182887,0
+JPUS.US,D,20160203,000000,45.5577,45.5577,44.9862,45.1188,353.02421381395,0
+JPUS.US,D,20160204,000000,45.5943,45.5943,45.5943,45.5943,147.68348199667,0
+JPUS.US,D,20160205,000000,45.1188,45.1188,45.1188,45.1188,129.47592942174,0
+JPUS.US,D,20160208,000000,43.975,43.975,43.975,43.975,273.11328862398,0
+JPUS.US,D,20160211,000000,44.751,44.751,44.751,44.751,180.0524643521,0
+JPUS.US,D,20160212,000000,44.0352,44.0352,44.0352,44.0352,191.17930203678,0
+JPUS.US,D,20160217,000000,45.5973,45.792,45.5973,45.792,359.0933980056,0
+JPUS.US,D,20160225,000000,46.4356,46.4356,46.4356,46.4356,223.54828439222,0
+JPUS.US,D,20160303,000000,47.4024,47.4776,47.4024,47.4776,334.81666123902,0
+JPUS.US,D,20160307,000000,47.9363,48.0263,47.9363,47.9907,2257.7365192915,0
+JPUS.US,D,20160310,000000,48.0263,48.0263,48.0263,48.0263,112.27990754541,0
+JPUS.US,D,20160314,000000,48.5739,48.5739,48.5739,48.5739,323.68982355434,0
+JPUS.US,D,20160315,000000,48.2417,48.3139,48.2328,48.3139,10194.206380564,0
+JPUS.US,D,20160317,000000,48.9673,48.9673,48.9673,48.9673,389.43931896382,0
+JPUS.US,D,20160321,000000,49.1651,49.1829,49.1177,49.1562,1718.5906569338,0
+JPUS.US,D,20160322,000000,49.1711,49.1829,49.1562,49.1829,12382.147281652,0
+JPUS.US,D,20160323,000000,49.1097,49.1097,48.9447,48.9476,8082.1302818725,0
+JPUS.US,D,20160324,000000,48.8675,48.8962,48.8675,48.8962,257.94032814487,0
+JPUS.US,D,20160328,000000,48.8972,48.8972,48.8972,48.8972,290.3093105003,0
+JPUS.US,D,20160330,000000,49.8156,49.8156,49.6654,49.6654,2158.606510828,0
+JPUS.US,D,20160331,000000,49.7632,49.781,49.603,49.781,1139.9950973305,0
+JPUS.US,D,20160405,000000,49.3865,49.3865,49.2798,49.2798,322.67829285574,0
+JPUS.US,D,20160406,000000,49.1651,49.1651,49.1651,49.1651,147.68348199667,0
+JPUS.US,D,20160407,000000,49.3697,49.432,49.0385,49.0385,4058.2611628126,0
+JPUS.US,D,20160408,000000,49.2679,49.2679,49.1987,49.1997,360.10492870421,0
+JPUS.US,D,20160414,000000,49.8976,49.8976,49.8591,49.8591,321.66676215713,0
+JPUS.US,D,20160415,000000,49.8086,49.8888,49.7908,49.8215,1006.4730451143,0
+JPUS.US,D,20160420,000000,50.3,50.3,50.2841,50.2841,2443.8581678353,0
+JPUS.US,D,20160421,000000,50.559,50.559,49.9431,49.9431,9851.2974737367,0
+JPUS.US,D,20160422,000000,49.9164,50.0143,49.869,49.9708,3031.5575037261,0
+JPUS.US,D,20160425,000000,49.9164,49.9332,49.9164,49.9332,415.73911712761,0
+JPUS.US,D,20160426,000000,50.0667,50.0667,50.0667,50.0667,257.94032814487,0
+JPUS.US,D,20160427,000000,50.2535,50.3099,50.1013,50.3099,3275.3364020905,0
+JPUS.US,D,20160428,000000,50.3633,50.3673,49.9965,49.9965,34195.806797119,0
+JPUS.US,D,20160429,000000,49.781,49.8255,49.4923,49.691,2649.1988996526,0
+JPUS.US,D,20160502,000000,50.1211,50.1211,50.1211,50.1211,1287.6785793271,0
+JPUS.US,D,20160504,000000,49.5744,49.5744,49.5744,49.5744,859.80109381622,0
+JPUS.US,D,20160506,000000,49.3865,49.6298,49.3421,49.6298,978.15018555328,0
+JPUS.US,D,20160509,000000,49.7197,49.7592,49.7098,49.7592,2185.9178396904,0
+JPUS.US,D,20160510,000000,50.0756,50.1359,50.0756,50.1359,1783.3286216447,0
+JPUS.US,D,20160511,000000,50.1467,50.1467,50.1467,50.1467,182.07552574932,0
+JPUS.US,D,20160513,000000,49.5526,49.5526,49.5526,49.5526,268.05563513094,0
+JPUS.US,D,20160516,000000,49.9293,49.9935,49.9184,49.9846,1092.4531544959,0
+JPUS.US,D,20160517,000000,49.7632,49.8502,49.3519,49.3519,1480.8809427611,0
+JPUS.US,D,20160518,000000,49.431,49.431,49.1315,49.1315,636.252809424,0
+JPUS.US,D,20160519,000000,48.8655,49.0761,48.8655,49.0761,2981.9924994944,0
+JPUS.US,D,20160520,000000,49.3075,49.4607,49.3075,49.4053,2593.5647112292,0
+JPUS.US,D,20160524,000000,49.5932,49.8156,49.5932,49.8156,552.2957614396,0
+JPUS.US,D,20160525,000000,50.1379,50.1665,50.0835,50.0835,1040.8650888669,0
+JPUS.US,D,20160526,000000,50.2357,50.2367,50.1685,50.2367,2748.3289081161,0
+JPUS.US,D,20160531,000000,50.5155,50.5155,50.3168,50.4977,705.0368969293,0
+JPUS.US,D,20160601,000000,50.4789,50.5313,50.4523,50.475,4951.4427696828,0
+JPUS.US,D,20160602,000000,50.5323,50.7202,50.5066,50.6964,2254.7019271957,0
+JPUS.US,D,20160603,000000,50.6588,50.738,50.6322,50.738,781.91323002346,0
+JPUS.US,D,20160606,000000,51.2421,51.2421,50.8368,51.0336,4304.0631225741,0
+JPUS.US,D,20160607,000000,51.1136,51.2036,51.1136,51.1136,3425.0429454844,0
+JPUS.US,D,20160608,000000,51.2737,51.2737,51.2649,51.2649,812.25915098168,0
+JPUS.US,D,20160609,000000,51.1947,51.2737,51.1848,51.2737,1838.9628100681,0
+JPUS.US,D,20160610,000000,51.0246,51.0246,50.9624,50.989,1723.6483104269,0
+JPUS.US,D,20160613,000000,50.8813,50.8813,50.8813,50.8813,322.67829285574,0
+JPUS.US,D,20160614,000000,50.4611,50.4611,50.2209,50.3633,2090.8339540213,0
+JPUS.US,D,20160615,000000,50.6055,50.6055,50.6055,50.6055,127.45286802452,0
+JPUS.US,D,20160616,000000,50.2131,50.2131,50.2131,50.2131,182.07552574932,0
+JPUS.US,D,20160617,000000,50.4977,50.5689,50.3099,50.3099,649.4027085059,0
+JPUS.US,D,20160621,000000,51.0424,51.0424,51.0375,51.0375,1518.3075786096,0
+JPUS.US,D,20160623,000000,51.2036,51.2609,51.1759,51.2609,968.03487856721,0
+JPUS.US,D,20160624,000000,50.4216,50.4216,49.9332,49.9332,25638.257086901,0
+JPUS.US,D,20160627,000000,50.1853,50.1853,48.8586,49.0999,854.74344032319,0
+JPUS.US,D,20160628,000000,49.5121,49.5121,49.3954,49.4854,1356.4626668324,0
+JPUS.US,D,20160629,000000,50.2131,50.5689,50.2131,50.5323,973.09253206024,0
+JPUS.US,D,20160630,000000,50.6678,51.3213,50.6678,51.3213,6937.077531049,0
+JPUS.US,D,20160701,000000,51.6069,51.6346,51.4567,51.4567,9974.7042189668,0
+JPUS.US,D,20160705,000000,51.1512,51.2036,51.1176,51.1176,1305.8861319021,0
+JPUS.US,D,20160706,000000,51.1324,51.3559,51.1324,51.2925,1181.4678559734,0
+JPUS.US,D,20160707,000000,51.2224,51.2224,51.2224,51.2224,157.79878898274,0
+JPUS.US,D,20160708,000000,51.8274,52.1962,51.8274,52.1962,2042.2804804882,0
+JPUS.US,D,20160711,000000,52.6093,52.6093,52.1962,52.3227,7936.469861273,0
+JPUS.US,D,20160712,000000,52.5382,52.6637,52.4571,52.5559,22972.873696071,0
+JPUS.US,D,20160713,000000,52.6539,52.6963,52.4917,52.6371,9761.2712415606,0
+JPUS.US,D,20160714,000000,52.8476,52.8476,52.7013,52.7597,5854.7396835392,0
+JPUS.US,D,20160715,000000,52.7468,52.815,52.7013,52.7241,1860.2049547389,0
+JPUS.US,D,20160718,000000,53.0839,53.0839,52.7102,52.7804,6034.7921478913,0
+JPUS.US,D,20160719,000000,53.0108,53.0108,52.5728,52.5965,2959.738824125,0
+JPUS.US,D,20160720,000000,52.6113,52.903,52.6113,52.8763,3282.4171169808,0
+JPUS.US,D,20160721,000000,52.7972,53.255,52.6549,52.6549,3176.206393627,0
+JPUS.US,D,20160722,000000,52.6973,53.0266,52.6973,52.991,7776.6480108931,0
+JPUS.US,D,20160725,000000,52.9406,52.9406,52.7775,52.8407,1605.2992186898,0
+JPUS.US,D,20160726,000000,53.0652,53.0652,52.8249,53.0266,2782.7209518687,0
+JPUS.US,D,20160727,000000,53.0652,53.0652,52.6361,52.6895,12606.707096743,0
+JPUS.US,D,20160728,000000,52.7181,52.8852,52.7181,52.8664,1709.4868806464,0
+JPUS.US,D,20160729,000000,52.6915,53.0266,52.6915,52.995,493595.62346871,0
+JPUS.US,D,20160801,000000,52.9682,52.9682,52.7725,52.8555,16425.235483985,0
+JPUS.US,D,20160802,000000,52.384,52.4571,52.296,52.4571,27552.073168666,0
+JPUS.US,D,20160803,000000,52.3474,52.4849,52.3474,52.469,9406.2239663495,0
+JPUS.US,D,20160804,000000,52.6093,52.6093,52.5293,52.5382,2012.9460902286,0
+JPUS.US,D,20160805,000000,52.7132,52.8348,52.7132,52.7587,5840.5782537587,0
+JPUS.US,D,20160808,000000,53.2094,53.2094,52.6973,52.7329,5797.0824337186,0
+JPUS.US,D,20160809,000000,52.8516,52.8644,52.7151,52.7151,4955.4888924773,0
+JPUS.US,D,20160810,000000,52.7023,52.7616,52.5995,52.6371,4378.9163942711,0
+JPUS.US,D,20160811,000000,52.8249,52.8852,52.8249,52.8852,313.57451656827,0
+JPUS.US,D,20160812,000000,52.8664,52.9772,52.7972,52.8882,13021.434683172,0
+JPUS.US,D,20160815,000000,53.3073,53.3073,52.9772,52.985,130751.46963268,0
+JPUS.US,D,20160816,000000,52.7063,52.7241,52.5995,52.6045,15914.412481189,0
+JPUS.US,D,20160817,000000,52.4849,52.7527,52.2881,52.5401,9450.7313170882,0
+JPUS.US,D,20160818,000000,53.0028,53.0028,52.7053,52.8763,9004.6462790024,0
+JPUS.US,D,20160819,000000,52.7972,52.8664,52.7527,52.8664,12931.408450996,0
+JPUS.US,D,20160822,000000,52.8348,52.9228,52.7715,52.8901,13378.505019781,0
+JPUS.US,D,20160823,000000,53.4072,53.4072,53.0078,53.0078,692.89852854601,0
+JPUS.US,D,20160824,000000,52.8852,52.8852,52.6559,52.6559,75838.502597385,0
+JPUS.US,D,20160825,000000,52.7972,52.8061,52.6183,52.6371,5362.1242333174,0
+JPUS.US,D,20160826,000000,52.8061,52.9584,52.21,52.3751,27389.21672619,0
+JPUS.US,D,20160829,000000,52.6183,52.7329,52.6183,52.6786,15945.769932846,0
+JPUS.US,D,20160830,000000,53.0266,53.0266,52.3919,52.4769,9330.3591639539,0
+JPUS.US,D,20160831,000000,52.3662,52.4037,52.2426,52.4037,1849.0781170542,0
+JPUS.US,D,20160901,000000,52.7814,52.7814,52.1102,52.2337,10902.277869589,0
+JPUS.US,D,20160902,000000,52.8951,52.8951,52.4661,52.5995,10344.924454657,0
+JPUS.US,D,20160906,000000,52.6331,52.6707,52.6331,52.6707,1319.0360309839,0
+JPUS.US,D,20160907,000000,53.0108,53.0108,52.6281,52.6905,9653.0374568097,0
+JPUS.US,D,20160908,000000,52.9772,52.9772,52.5471,52.5995,5494.634754835,0
+JPUS.US,D,20160909,000000,52.3573,52.3573,51.2421,51.2421,20216.452542366,0
+JPUS.US,D,20160912,000000,51.08,51.9618,51.08,51.8828,17147.468402792,0
+JPUS.US,D,20160913,000000,51.4715,51.4991,51.0701,51.1136,4933.2352171079,0
+JPUS.US,D,20160914,000000,51.1848,51.256,50.998,51.0296,4444.6658896806,0
+JPUS.US,D,20160915,000000,51.3607,51.5506,51.3607,51.5269,2063.5226251589,0
+JPUS.US,D,20160916,000000,51.3747,51.5269,51.2649,51.5269,5262.9942248539,0
+JPUS.US,D,20160919,000000,51.8146,51.8324,51.5447,51.7384,5017.1922650923,0
+JPUS.US,D,20160920,000000,52.2693,52.2693,51.6069,51.6593,9345.532124433,0
+JPUS.US,D,20160921,000000,51.7958,52.1428,51.6514,52.1428,6104.5877660952,0
+JPUS.US,D,20160922,000000,52.4671,52.6895,52.4671,52.6895,5391.458623577,0
+JPUS.US,D,20160923,000000,52.5559,52.5559,52.4373,52.4473,13439.196861697,0
+JPUS.US,D,20160926,000000,52.1526,52.2426,52.1022,52.1022,6679.1372029041,0
+JPUS.US,D,20160927,000000,52.116,52.2693,52.116,52.2426,5151.7258480071,0
+JPUS.US,D,20160928,000000,52.3049,52.4008,52.0458,52.3741,5261.9826941553,0
+JPUS.US,D,20160929,000000,52.384,52.4473,51.858,52.0904,8864.0435118959,0
+JPUS.US,D,20160930,000000,52.4127,52.4127,52.1803,52.3672,9157.3874144921,0
+JPUS.US,D,20161003,000000,52.1428,52.1428,51.9006,51.9924,3878.2086984605,0
+JPUS.US,D,20161004,000000,51.7661,51.7661,51.4913,51.5852,36906.709069387,0
+JPUS.US,D,20161005,000000,51.7978,51.866,51.7978,51.866,929.59671202013,0
+JPUS.US,D,20161006,000000,51.6485,51.8353,51.6188,51.8185,2606.7146103111,0
+JPUS.US,D,20161007,000000,51.6069,51.6821,51.5081,51.6247,8768.9596262269,0
+JPUS.US,D,20161010,000000,51.8402,51.8738,51.8324,51.8402,773543.82502318,0
+JPUS.US,D,20161011,000000,52.0102,52.0102,51.0068,51.1512,7383.1625691348,0
+JPUS.US,D,20161012,000000,51.2135,51.2737,51.17,51.2737,1487.9616576514,0
+JPUS.US,D,20161013,000000,51.0246,51.2827,50.8813,51.2135,3129.675981491,0
+JPUS.US,D,20161014,000000,51.4487,51.5169,51.2036,51.2323,2678.5332899122,0
+JPUS.US,D,20161017,000000,51.1848,51.1947,51.0246,51.0365,12563.211276703,0
+JPUS.US,D,20161018,000000,51.4121,51.4231,51.3479,51.3479,1423.2236929405,0
+JPUS.US,D,20161019,000000,51.3083,51.5347,51.3083,51.5308,1480.8809427611,0
+JPUS.US,D,20161020,000000,51.2737,51.4093,51.2737,51.3925,1862.2280161361,0
+JPUS.US,D,20161021,000000,51.0889,51.3103,51.0889,51.3025,6919.8815091727,0
+JPUS.US,D,20161024,000000,51.6346,51.6425,51.4567,51.5081,7622.8953447048,0
+JPUS.US,D,20161025,000000,51.3479,51.3479,51.2065,51.2065,6346.3436030623,0
+JPUS.US,D,20161026,000000,51.0068,51.2362,51.0068,51.1235,10025.280753897,0
+JPUS.US,D,20161027,000000,51.1848,51.1848,50.828,50.8546,6296.7785988306,0
+JPUS.US,D,20161028,000000,51.0068,51.1848,50.8072,50.9178,3166.0910866409,0
+JPUS.US,D,20161031,000000,51.0068,51.1413,50.994,51.0711,6884.4779347214,0
+JPUS.US,D,20161101,000000,51.1057,51.1057,50.5076,50.6737,9595.380206989,0
+JPUS.US,D,20161102,000000,50.471,50.559,50.2871,50.3534,14593.353388808,0
+JPUS.US,D,20161103,000000,50.73,50.73,50.1467,50.1765,5188.1409531569,0
+JPUS.US,D,20161104,000000,50.3197,50.5323,50.1765,50.1765,62637.015449861,0
+JPUS.US,D,20161107,000000,50.7122,51.0889,50.7122,51.0306,5405.6200533575,0
+JPUS.US,D,20161108,000000,51.3479,51.5803,51.1413,51.4369,11780.286515981,0
+JPUS.US,D,20161109,000000,51.6791,51.6791,50.7034,51.4991,11437.377609153,0
+JPUS.US,D,20161110,000000,51.6791,51.6791,51.1621,51.4626,25040.442444025,0
+JPUS.US,D,20161111,000000,51.3381,51.5011,51.3321,51.5011,4217.0714824939,0
+JPUS.US,D,20161114,000000,51.599,51.7048,51.5081,51.6514,8151.9259000764,0
+JPUS.US,D,20161115,000000,52.2614,52.2614,51.771,52.0538,150716.05103109,0
+JPUS.US,D,20161116,000000,52.029,52.029,51.8511,51.956,6457.6119799091,0
+JPUS.US,D,20161117,000000,52.116,52.2426,52.0726,52.206,9611.5646981668,0
+JPUS.US,D,20161118,000000,52.2614,52.2614,52.0538,52.1428,24335.405547095,0
+JPUS.US,D,20161121,000000,52.3474,52.5293,52.2614,52.5293,9953.462074296,0
+JPUS.US,D,20161122,000000,52.6183,52.7527,52.5629,52.7527,28425.024161564,0
+JPUS.US,D,20161123,000000,52.6539,52.7329,52.5827,52.6895,12290.097988079,0
+JPUS.US,D,20161125,000000,52.7972,53.0186,52.7972,53.0186,2747.3173774175,0
+JPUS.US,D,20161128,000000,52.9772,52.985,52.8348,52.8348,9020.8307701801,0
+JPUS.US,D,20161129,000000,52.9316,53.0938,52.8664,52.986,24395.085858313,0
+JPUS.US,D,20161130,000000,52.902,52.9228,52.6183,52.6183,16845.020723908,0
+JPUS.US,D,20161201,000000,52.5293,52.5925,52.1892,52.1962,4987.8578748327,0
+JPUS.US,D,20161202,000000,52.6281,52.6281,52.2396,52.3474,20340.870818295,0
+JPUS.US,D,20161205,000000,52.4671,52.7151,52.4671,52.6637,13278.363480618,0
+JPUS.US,D,20161206,000000,52.6627,52.8664,52.6489,52.8664,34572.096217001,0
+JPUS.US,D,20161207,000000,52.903,53.5614,52.8951,53.5387,11727.686919653,0
+JPUS.US,D,20161208,000000,53.5139,53.8085,53.4971,53.7353,13714.333211718,0
+JPUS.US,D,20161209,000000,54.1644,54.1644,53.7463,53.8699,14116.922429764,0
+JPUS.US,D,20161212,000000,53.9529,54.0409,53.8007,53.8303,13031.549990158,0
+JPUS.US,D,20161213,000000,54.1378,54.2564,54.03,54.1724,20540.14236592,0
+JPUS.US,D,20161214,000000,54.1724,54.1902,53.5436,53.6109,22099.922703172,0
+JPUS.US,D,20161215,000000,53.9697,54.0221,53.5297,53.8431,20347.951533185,0
+JPUS.US,D,20161216,000000,53.9697,53.9855,53.6643,53.8085,15002.011791045,0
+JPUS.US,D,20161219,000000,54.1724,54.1724,53.7907,53.8353,564457.39502896,0
+JPUS.US,D,20161220,000000,54.0181,54.0794,53.9173,54.0043,33057.834761186,0
+JPUS.US,D,20161221,000000,53.9855,54.0409,53.9252,53.944,7992.1040496964,0
+JPUS.US,D,20161222,000000,53.7631,53.7897,53.5911,53.7185,7454.981248736,0
+JPUS.US,D,20161223,000000,53.7335,53.8243,53.7335,53.8243,3599.0262256448,0
+JPUS.US,D,20161227,000000,53.9964,54.0073,53.9341,53.9638,5245.7982029776,0
+JPUS.US,D,20161228,000000,53.9618,54.0152,53.4922,53.5011,12257.729005723,0
+JPUS.US,D,20161229,000000,53.5811,53.6533,53.511,53.6316,6038.8382706857,0
+JPUS.US,D,20161230,000000,53.6543,53.6543,53.2836,53.3933,10876.989602125,0
+JPUS.US,D,20170103,000000,53.6267,53.7255,53.4922,53.7255,9667.1988865902,0
+JPUS.US,D,20170104,000000,54.0696,54.1931,54.0567,54.1832,8962.1619896609,0
+JPUS.US,D,20170105,000000,54.0893,54.0893,53.9183,54.0508,4397.123946846,0
+JPUS.US,D,20170106,000000,54.0152,54.3306,54.0053,54.2119,17493.411901715,0
+JPUS.US,D,20170109,000000,54.1398,54.1398,53.9252,53.9529,107773.53828311,0
+JPUS.US,D,20170110,000000,54.0053,54.2,53.9153,54.1398,53981.347261878,0
+JPUS.US,D,20170111,000000,53.8787,54.1744,53.8787,54.1664,16946.173793769,0
+JPUS.US,D,20170112,000000,54.1318,54.1832,53.8343,54.1664,56817.679340773,0
+JPUS.US,D,20170113,000000,54.1664,54.3038,54.1664,54.2218,80681.711582317,0
+JPUS.US,D,20170117,000000,54.2504,54.3394,54.1398,54.2119,62146.423061036,0
+JPUS.US,D,20170118,000000,54.2218,54.372,54.2218,54.3414,22781.694394034,0
+JPUS.US,D,20170119,000000,54.3562,54.3562,53.9865,54.0152,49679.307200701,0
+JPUS.US,D,20170120,000000,54.3484,54.3484,54.0913,54.2366,24858.366918275,0
+JPUS.US,D,20170123,000000,54.1941,54.2218,54.0152,54.1576,44105.773051375,0
+JPUS.US,D,20170124,000000,54.3028,54.637,54.2692,54.6034,57952.616784611,0
+JPUS.US,D,20170125,000000,54.8545,54.9741,54.8259,54.9445,33380.513054042,0
+JPUS.US,D,20170126,000000,54.9277,54.9277,54.7398,54.7635,37362.909414458,0
+JPUS.US,D,20170127,000000,54.6953,54.7091,54.6291,54.637,35789.979178125,0
+JPUS.US,D,20170130,000000,54.2504,54.3562,54.1822,54.3128,20628.145536699,0
+JPUS.US,D,20170131,000000,54.3484,54.5747,54.294,54.5747,25036.396321229,0
+JPUS.US,D,20170201,000000,54.7091,54.7171,54.3404,54.4274,42566.223328094,0
+JPUS.US,D,20170202,000000,54.4294,54.6459,54.4037,54.6182,10652.429787033,0
+JPUS.US,D,20170203,000000,54.7725,54.9879,54.7725,54.9603,39583.219297902,0
+JPUS.US,D,20170206,000000,55.0067,55.0067,54.7507,54.8071,50213.395409566,0
+JPUS.US,D,20170207,000000,55.0067,55.0067,54.7971,54.8347,6789.3940490523,0
+JPUS.US,D,20170208,000000,54.7803,55.071,54.7803,55.0611,139521.44078961,0
+JPUS.US,D,20170209,000000,55.4664,55.4664,55.1402,55.328,9297.9901815985,0
+JPUS.US,D,20170210,000000,55.5742,55.586,55.3854,55.5831,6566.8572953587,0
+JPUS.US,D,20170213,000000,55.6454,55.8134,55.6454,55.7156,14633.814616752,0
+JPUS.US,D,20170214,000000,55.7106,55.8125,55.5663,55.8006,12956.696718461,0
+JPUS.US,D,20170215,000000,55.7571,56.0991,55.7472,56.0427,13208.567862414,0
+JPUS.US,D,20170216,000000,56.0517,56.0803,55.9173,56.0615,10919.473891467,0
+JPUS.US,D,20170217,000000,55.9805,56.1357,55.938,56.1357,127195.93922707,0
+JPUS.US,D,20170221,000000,56.2415,56.629,56.2415,56.5944,57013.916296303,0
+JPUS.US,D,20170222,000000,56.4818,56.5944,56.454,56.5578,28924.720326677,0
+JPUS.US,D,20170223,000000,56.6755,56.6755,56.4748,56.5668,7198.0524512897,0
+JPUS.US,D,20170224,000000,56.4748,56.8465,56.4708,56.8168,19233.244703319,0
+JPUS.US,D,20170227,000000,57.1065,57.1065,56.7556,56.9187,142944.46067369,0
+JPUS.US,D,20170228,000000,56.7892,56.8841,56.7318,56.7318,15458.212136117,0
+JPUS.US,D,20170301,000000,57.1351,57.4169,57.1253,57.3507,14116.922429764,0
+JPUS.US,D,20170302,000000,57.1351,57.2439,57.0789,57.0789,30326.701874946,0
+JPUS.US,D,20170303,000000,56.9019,57.0373,56.8831,57.0284,8628.3568591204,0
+JPUS.US,D,20170306,000000,56.8841,56.893,56.7526,56.8554,20189.141213504,0
+JPUS.US,D,20170307,000000,56.6854,56.7892,56.5944,56.6478,6519.3153525242,0
+JPUS.US,D,20170308,000000,56.6478,56.7042,56.4956,56.5312,77972.832371446,0
+JPUS.US,D,20170309,000000,56.5578,56.6092,56.3186,56.458,15704.014095879,0
+JPUS.US,D,20170310,000000,56.7496,56.7991,56.5332,56.7724,49147.242053234,0
+JPUS.US,D,20170313,000000,57.1451,57.1451,56.7408,56.8742,14200.879477748,0
+JPUS.US,D,20170314,000000,56.6755,56.714,56.5578,56.6755,20774.817487997,0
+JPUS.US,D,20170315,000000,56.9187,57.4258,56.9098,57.326,10152.733621922,0
+JPUS.US,D,20170316,000000,57.3082,57.3082,57.0541,57.0541,16071.199739473,0
+JPUS.US,D,20170317,000000,57.1827,57.3161,57.1342,57.2143,7971.8734357243,0
+JPUS.US,D,20170320,000000,57.0689,57.1501,56.9276,57.0284,17151.514525586,0
+JPUS.US,D,20170321,000000,56.977,56.9968,56.458,56.4748,96264.341994363,0
+JPUS.US,D,20170322,000000,56.5578,56.6478,56.37,56.6054,23048.738498467,0
+JPUS.US,D,20170323,000000,56.6854,56.9365,56.5856,56.5856,8139.7875316931,0
+JPUS.US,D,20170324,000000,56.7318,56.8742,56.5015,56.6192,16069.176678076,0
+JPUS.US,D,20170327,000000,56.8841,56.8841,56.196,56.6092,24858.366918275,0
+JPUS.US,D,20170328,000000,56.5944,56.9543,56.4847,56.9187,20682.768194424,0
+JPUS.US,D,20170329,000000,56.7991,56.9632,56.7318,56.9098,21723.633283291,0
+JPUS.US,D,20170330,000000,56.808,56.9919,56.808,56.9454,7112.0723419081,0
+JPUS.US,D,20170331,000000,56.9276,57.0699,56.9098,56.9573,10048.545959965,0
+JPUS.US,D,20170403,000000,57.2439,57.2439,56.4936,56.7318,92323.418392588,0
+JPUS.US,D,20170404,000000,56.5944,56.714,56.5351,56.6567,23898.424285297,0
+JPUS.US,D,20170405,000000,56.9543,57.0887,56.6567,56.7724,16456.592935643,0
+JPUS.US,D,20170406,000000,56.5766,56.8465,56.539,56.714,13187.325717744,0
+JPUS.US,D,20170407,000000,56.7922,56.8119,56.724,56.7318,4980.7771599424,0
+JPUS.US,D,20170410,000000,56.9919,56.9919,56.7042,56.8841,16953.254508659,0
+JPUS.US,D,20170411,000000,56.722,56.8287,56.458,56.6992,14900.858721184,0
+JPUS.US,D,20170412,000000,56.6854,56.7644,56.5716,56.6646,11635.63762608,0
+JPUS.US,D,20170413,000000,56.6854,56.6854,56.2959,56.3038,14207.960192639,0
+JPUS.US,D,20170417,000000,56.4323,56.714,56.4323,56.714,8041.6690539282,0
+JPUS.US,D,20170418,000000,56.9098,56.9098,56.4847,56.6656,61760.018334169,0
+JPUS.US,D,20170419,000000,56.7991,56.8524,56.6034,56.6478,26187.518256245,0
+JPUS.US,D,20170420,000000,56.7556,57.4506,56.6478,57.0185,26826.805657764,0
+JPUS.US,D,20170421,000000,56.9632,56.9632,56.808,56.9019,40483.481619663,0
+JPUS.US,D,20170424,000000,57.8292,58.2444,57.3399,57.4772,11880.428055143,0
+JPUS.US,D,20170425,000000,57.6314,57.7838,57.5781,57.7204,37866.651702366,0
+JPUS.US,D,20170426,000000,57.6838,57.8944,57.6602,57.8272,22835.305521061,0
+JPUS.US,D,20170427,000000,57.7482,57.8381,57.7106,57.765,91958.255810392,0
+JPUS.US,D,20170428,000000,57.6364,57.6364,57.5227,57.5642,25541.150139835,0
+JPUS.US,D,20170501,000000,57.4308,57.5732,57.4308,57.5534,4080.5148381819,0
+JPUS.US,D,20170502,000000,57.5583,57.588,57.4861,57.5593,1340891.1632581,0
+JPUS.US,D,20170503,000000,57.5039,57.5039,57.3171,57.4506,160006.9604978,0
+JPUS.US,D,20170504,000000,57.4861,57.5593,57.4041,57.5593,16061.084432487,0
+JPUS.US,D,20170505,000000,57.7204,57.8381,57.6236,57.8381,6187.533283381,0
+JPUS.US,D,20170508,000000,57.7116,57.7886,57.6641,57.7324,7669.4257568407,0
+JPUS.US,D,20170509,000000,57.765,57.8124,57.6492,57.6492,15942.73534075,0
+JPUS.US,D,20170510,000000,57.7482,57.8766,57.7076,57.8766,9819.9400220799,0
+JPUS.US,D,20170511,000000,57.6918,57.7116,57.4219,57.7116,19468.931356095,0
+JPUS.US,D,20170512,000000,57.5692,57.5968,57.4407,57.5316,11104.584009311,0
+JPUS.US,D,20170515,000000,57.6404,57.8944,57.6404,57.8578,12604.684035346,0
+JPUS.US,D,20170516,000000,58.1545,58.1545,57.6068,57.6641,13989.469561739,0
+JPUS.US,D,20170517,000000,57.3586,57.414,57.0007,57.0007,78576.716198515,0
+JPUS.US,D,20170518,000000,56.9276,57.2519,56.8554,57.1975,18661.729858607,0
+JPUS.US,D,20170519,000000,57.2063,57.674,57.2063,57.5494,9903.8970700643,0
+JPUS.US,D,20170522,000000,57.7392,57.927,57.7116,57.8678,16451.535282149,0
+JPUS.US,D,20170523,000000,57.9814,58.0813,57.8944,57.9616,30856.743961017,0
+JPUS.US,D,20170524,000000,58.0101,58.1435,58.0101,58.1297,25810.217305665,0
+JPUS.US,D,20170525,000000,58.6566,58.6566,58.2711,58.4777,90292.264749785,0
+JPUS.US,D,20170526,000000,58.4085,58.4688,58.3957,58.4669,22262.779145649,0
+JPUS.US,D,20170530,000000,58.4955,58.4955,58.3343,58.4609,6469.7503482924,0
+JPUS.US,D,20170531,000000,58.4787,58.5766,58.3255,58.5766,11912.797037498,0
+JPUS.US,D,20170601,000000,58.623,59.0382,58.5855,58.9848,33645.534097077,0
+JPUS.US,D,20170602,000000,59.2528,59.3368,59.1826,59.3368,25749.525463748,0
+JPUS.US,D,20170605,000000,59.7313,59.7313,59.1371,59.235,78198.403717236,0
+JPUS.US,D,20170606,000000,59.4337,59.4337,58.9552,59.065,10409.662419368,0
+JPUS.US,D,20170607,000000,59.0304,59.1035,58.9552,59.065,13409.862471437,0
+JPUS.US,D,20170608,000000,59.3171,59.3171,58.8168,58.975,21645.745419498,0
+JPUS.US,D,20170609,000000,59.1371,59.1826,58.7812,58.9108,6966.4119213086,0
+JPUS.US,D,20170612,000000,58.9848,58.9848,58.7694,58.9118,16289.690370372,0
+JPUS.US,D,20170613,000000,59.0986,59.2172,59.0046,59.2093,11207.760140569,0
+JPUS.US,D,20170614,000000,59.3546,59.3546,59.062,59.235,24452.743108133,0
+JPUS.US,D,20170615,000000,58.9848,59.1826,58.8534,59.1134,13828.63618066,0
+JPUS.US,D,20170616,000000,59.065,59.0728,58.8949,59.0728,12963.777433352,0
+JPUS.US,D,20170619,000000,59.2063,59.5009,59.2063,59.5009,12118.137769316,0
+JPUS.US,D,20170620,000000,59.4425,59.4425,59.0828,59.1272,23572.711400345,0
+JPUS.US,D,20170621,000000,59.2014,59.2053,58.9454,59.0472,27622.880317568,0
+JPUS.US,D,20170622,000000,58.975,59.1964,58.9651,59.1233,12256.717475025,0
+JPUS.US,D,20170623,000000,59.235,59.235,59.0086,59.0472,33344.097948892,0
+JPUS.US,D,20170626,000000,59.2617,59.3546,59.2172,59.2706,9116.9261865478,0
+JPUS.US,D,20170627,000000,59.1915,59.2063,58.7684,58.7684,9918.0584998448,0
+JPUS.US,D,20170628,000000,58.9354,59.2261,58.9354,59.1035,25695.914336722,0
+JPUS.US,D,20170629,000000,58.9987,58.9987,58.2661,58.6131,16226.975467059,0
+JPUS.US,D,20170630,000000,58.8118,58.8949,58.715,58.8949,10432.927625436,0
+JPUS.US,D,20170703,000000,58.883,59.056,58.883,58.892,7078.691828854,0
+JPUS.US,D,20170705,000000,59.056,59.056,58.623,58.6754,6549.6612734824,0
+JPUS.US,D,20170706,000000,58.6853,58.6853,58.1781,58.2493,172458.90339766,0
+JPUS.US,D,20170707,000000,58.4243,58.7041,58.4243,58.6487,13615.203203255,0
+JPUS.US,D,20170710,000000,58.8574,58.8574,58.5341,58.6319,59425.405481782,0
+JPUS.US,D,20170711,000000,58.6398,58.6398,58.4016,58.5687,250950.65101749,0
+JPUS.US,D,20170712,000000,58.9018,59.0136,58.9018,58.9354,24648.980063663,0
+JPUS.US,D,20170713,000000,58.9948,59.0472,58.8396,58.9552,43144.818887698,0
+JPUS.US,D,20170714,000000,59.0304,59.3071,59.0304,59.2518,10247.81750759,0
+JPUS.US,D,20170717,000000,59.2093,59.4159,59.2093,59.3269,20377.285923445,0
+JPUS.US,D,20170718,000000,59.2439,59.3071,59.1519,59.2805,22831.259398266,0
+JPUS.US,D,20170719,000000,59.3546,59.5741,59.3546,59.5661,67596.550465133,0
+JPUS.US,D,20170720,000000,59.6789,59.7313,59.5009,59.6521,32334.590311682,0
+JPUS.US,D,20170721,000000,59.5147,59.6245,59.4969,59.6047,33591.922970051,0
+JPUS.US,D,20170724,000000,59.5425,59.6027,59.4791,59.5613,12328.536154626,0
+JPUS.US,D,20170725,000000,59.7401,59.7401,59.6047,59.6789,31947.174054115,0
+JPUS.US,D,20170726,000000,59.6957,59.6957,59.5147,59.6047,15668.610521427,0
+JPUS.US,D,20170727,000000,59.9646,59.9646,59.1371,59.5425,40252.85262038,0
+JPUS.US,D,20170728,000000,59.4159,59.4515,59.2528,59.3843,15872.939722546,0
+JPUS.US,D,20170731,000000,59.5147,59.6343,59.3081,59.3793,39303.025294388,0
+JPUS.US,D,20170801,000000,59.7313,59.7313,59.3457,59.4703,200379.17374062,0
+JPUS.US,D,20170802,000000,59.3902,59.3902,59.1569,59.3645,33763.883188814,0
+JPUS.US,D,20170803,000000,59.3724,59.3991,59.3121,59.3121,12503.530965485,0
+JPUS.US,D,20170804,000000,59.4515,59.4515,59.322,59.3546,19814.874855019,0
+JPUS.US,D,20170807,000000,59.6957,59.6957,59.3724,59.5147,10358.074353739,0
+JPUS.US,D,20170808,000000,59.5147,59.6699,59.2597,59.3071,25091.018978955,0
+JPUS.US,D,20170809,000000,59.2261,59.3002,59.1015,59.235,42318.398306936,0
+JPUS.US,D,20170810,000000,59.4613,59.4613,58.5954,58.5954,18562.599850143,0
+JPUS.US,D,20170811,000000,58.803,58.803,58.4471,58.6853,14933.22770354,0
+JPUS.US,D,20170814,000000,58.8574,59.2439,58.8574,59.1826,16180.445054923,0
+JPUS.US,D,20170815,000000,59.2172,59.2172,59.0808,59.1589,14195.821824255,0
+JPUS.US,D,20170816,000000,59.3171,59.4159,59.2666,59.322,23373.439852719,0
+JPUS.US,D,20170817,000000,59.3002,59.3171,58.5429,58.5766,19397.112676494,0
+JPUS.US,D,20170818,000000,58.9018,58.9018,58.3887,58.5855,13561.592076228,0
+JPUS.US,D,20170821,000000,58.5054,58.6487,58.4501,58.6487,155633.10175703,0
+JPUS.US,D,20170822,000000,58.883,59.1302,58.797,59.1302,50213.395409566,0
+JPUS.US,D,20170823,000000,59.1084,59.1084,58.8574,58.9354,20267.029077296,0
+JPUS.US,D,20170824,000000,59.0136,59.0136,58.7644,58.8118,10242.759854098,0
+JPUS.US,D,20170825,000000,59.0472,59.1084,58.9206,59.0472,10064.730451143,0
+JPUS.US,D,20170828,000000,59.2439,59.2439,58.8742,58.9582,14958.515971005,0
+JPUS.US,D,20170829,000000,58.6665,58.9997,58.6665,58.9354,13439.196861697,0
+JPUS.US,D,20170830,000000,58.9948,59.2261,58.9948,59.1826,23565.630685455,0
+JPUS.US,D,20170831,000000,59.3853,59.5949,59.3457,59.5375,13755.805970361,0
+JPUS.US,D,20170901,000000,59.7154,59.7154,59.5523,59.6868,87722.976775323,0
+JPUS.US,D,20170905,000000,59.5483,59.5523,59.1371,59.3724,19038.019278488,0
+JPUS.US,D,20170906,000000,59.6146,59.6146,59.3991,59.579,12031.146129235,0
+JPUS.US,D,20170907,000000,59.7678,59.7678,59.4031,59.5059,13405.816348643,0
+JPUS.US,D,20170908,000000,59.6699,59.7046,59.4248,59.6699,13176.198880059,0
+JPUS.US,D,20170911,000000,60.0388,60.2641,60.0388,60.184,16883.458890454,0
+JPUS.US,D,20170912,000000,60.4915,60.4915,60.1752,60.3185,46023.635255935,0
+JPUS.US,D,20170913,000000,60.4529,60.4529,60.184,60.2374,34047.111784424,0
+JPUS.US,D,20170914,000000,60.1652,60.2542,60.0912,60.2473,13399.747164451,0
+JPUS.US,D,20170915,000000,60.0388,60.3907,60.0388,60.3907,28205.521999966,0
+JPUS.US,D,20170918,000000,60.6249,60.6249,60.3185,60.4065,14300.009486212,0
+JPUS.US,D,20170919,000000,60.4628,60.4628,60.3056,60.3907,15393.474171406,0
+JPUS.US,D,20170920,000000,60.3709,60.4331,60.184,60.364,27102.953538484,0
+JPUS.US,D,20170921,000000,60.3007,60.3096,60.1554,60.1801,26757.010039561,0
+JPUS.US,D,20170922,000000,60.2196,60.2641,60.1652,60.2542,27548.027045872,0
+JPUS.US,D,20170925,000000,60.2829,60.2829,60.0644,60.2641,13527.200032476,0
+JPUS.US,D,20170926,000000,60.4065,60.4519,60.3284,60.3284,57421.563167842,0
+JPUS.US,D,20170927,000000,60.4341,60.4816,60.1752,60.4163,69472.939911049,0
+JPUS.US,D,20170928,000000,60.3907,60.5182,60.3284,60.5182,23517.077211922,0
+JPUS.US,D,20170929,000000,60.5775,60.6893,60.5123,60.6803,14081.518855312,0
+JPUS.US,D,20171002,000000,60.6803,60.9304,60.6803,60.8958,29542.765583526,0
+JPUS.US,D,20171003,000000,61.0026,61.0303,60.8583,61.0303,31088.384490997,0
+JPUS.US,D,20171004,000000,61.0936,61.229,60.9482,61.1836,27088.792108704,0
+JPUS.US,D,20171005,000000,61.3733,61.401,61.2518,61.3812,72483.255270105,0
+JPUS.US,D,20171006,000000,61.2676,61.32,61.227,61.2744,86401.917682941,0
+JPUS.US,D,20171009,000000,61.4287,61.4287,61.0471,61.0481,88778.00329397,0
+JPUS.US,D,20171010,000000,61.2576,61.2744,61.1568,61.2744,32459.008587611,0
+JPUS.US,D,20171011,000000,61.2912,61.3812,61.2478,61.3812,32677.49921851,0
+JPUS.US,D,20171012,000000,61.32,61.4821,61.2676,61.4455,26023.65028307,0
+JPUS.US,D,20171013,000000,61.6165,61.6165,61.4198,61.4722,19491.185031465,0
+JPUS.US,D,20171016,000000,61.4643,61.491,61.4099,61.4554,14121.980083256,0
+JPUS.US,D,20171017,000000,61.5177,61.5256,61.3842,61.5256,28869.086138253,0
+JPUS.US,D,20171018,000000,61.6798,61.6798,61.4979,61.5869,21561.788371514,0
+JPUS.US,D,20171019,000000,61.2912,61.7233,61.2912,61.7233,35815.267445589,0
+JPUS.US,D,20171020,000000,62.0149,62.0762,61.9586,62.0396,18449.308411899,0
+JPUS.US,D,20171023,000000,62.266,62.266,61.9239,61.9289,33218.668142264,0
+JPUS.US,D,20171024,000000,62.006,62.0317,61.9042,62.0149,15273.102018272,0
+JPUS.US,D,20171025,000000,61.8073,61.8073,61.3585,61.6887,51418.128471608,0
+JPUS.US,D,20171026,000000,61.8499,61.9417,61.7845,61.8399,17195.010345626,0
+JPUS.US,D,20171027,000000,61.7895,61.9773,61.6897,61.9239,23331.967094077,0
+JPUS.US,D,20171030,000000,61.8953,61.8953,61.6027,61.661,61680.107408978,0
+JPUS.US,D,20171031,000000,61.7273,61.8647,61.7243,61.7865,21872.328295986,0
+JPUS.US,D,20171101,000000,61.9685,62.0535,61.7757,61.8231,19916.02792488,0
+JPUS.US,D,20171102,000000,61.8499,61.8597,61.6125,61.8073,40257.910273873,0
+JPUS.US,D,20171103,000000,61.7835,61.9675,61.7835,61.8953,10373.247314219,0
+JPUS.US,D,20171106,000000,61.9773,61.9961,61.9052,61.9507,32224.333465533,0
+JPUS.US,D,20171107,000000,62.1029,62.1029,61.8755,61.9705,19896.808841606,0
+JPUS.US,D,20171108,000000,62.0485,62.1751,61.9339,62.1029,31053.992447245,0
+JPUS.US,D,20171109,000000,61.7807,61.9793,61.6125,61.9329,23250.03310749,0
+JPUS.US,D,20171110,000000,61.8686,61.9595,61.7925,61.9339,19609.534123202,0
+JPUS.US,D,20171113,000000,61.7895,62.1948,61.7895,62.1632,13681.964229363,0
+JPUS.US,D,20171114,000000,62.006,62.2294,61.9507,62.2245,30841.571000537,0
+JPUS.US,D,20171115,000000,62.0762,62.0762,61.7321,61.8113,22893.97430158,0
+JPUS.US,D,20171116,000000,62.0762,62.4816,62.0683,62.347,14849.270655555,0
+JPUS.US,D,20171117,000000,62.4282,62.448,62.3194,62.4282,11264.405859691,0
+JPUS.US,D,20171120,000000,62.4172,62.5438,62.4172,62.525,9141.2029233144,0
+JPUS.US,D,20171121,000000,62.7267,62.8058,62.6882,62.7168,79426.401985345,0
+JPUS.US,D,20171122,000000,62.7692,62.7692,62.6644,62.6891,11638.672218176,0
+JPUS.US,D,20171124,000000,62.7979,62.8246,62.7949,62.8246,4971.673383655,0
+JPUS.US,D,20171127,000000,62.8513,62.8799,62.7979,62.7979,10945.77368963,0
+JPUS.US,D,20171128,000000,63.0411,63.4198,62.9077,63.3664,20687.825847917,0
+JPUS.US,D,20171129,000000,63.564,63.654,63.5492,63.6174,34166.472406859,0
+JPUS.US,D,20171130,000000,63.8972,64.2215,63.7885,64.0445,23447.281593718,0
+JPUS.US,D,20171201,000000,64.0179,64.0327,63.1617,63.9615,31101.534390079,0
+JPUS.US,D,20171204,000000,64.3233,64.4568,63.9704,63.9931,15127.441597673,0
+JPUS.US,D,20171205,000000,63.9704,63.9704,63.6184,63.653,21193.591197221,0
+JPUS.US,D,20171206,000000,63.6086,63.6916,63.5106,63.573,22061.484536626,0
+JPUS.US,D,20171207,000000,63.4928,63.8527,63.4928,63.7766,16231.021589853,0
+JPUS.US,D,20171208,000000,64.0959,64.0959,63.9071,64.0445,19960.535275618,0
+JPUS.US,D,20171211,000000,64.2126,64.2126,64.0357,64.1483,42012.916035956,0
+JPUS.US,D,20171212,000000,64.4212,64.4212,64.1137,64.1137,48845.805905049,0
+JPUS.US,D,20171213,000000,64.2126,64.2491,64.1237,64.1651,20985.215873308,0
+JPUS.US,D,20171214,000000,64.2126,64.2126,63.7885,63.7885,85659.454150164,0
+JPUS.US,D,20171215,000000,64.0525,64.4657,64.0525,64.2947,34869.486242392,0
+JPUS.US,D,20171218,000000,64.7108,64.7346,64.6021,64.6742,30524.961891873,0
+JPUS.US,D,20171219,000000,64.8018,64.8018,64.4528,64.4528,30150.695533388,0
+JPUS.US,D,20171220,000000,64.7266,64.7266,64.4083,64.4479,120937.59879479,0
+JPUS.US,D,20171221,000000,64.438,64.5754,64.4073,64.4123,52564.19275313,0
+JPUS.US,D,20171222,000000,64.3836,64.4854,64.349,64.4666,22491.385083534,0
+JPUS.US,D,20171226,000000,64.4854,64.5388,64.438,64.438,6295.767068132,0
+JPUS.US,D,20171227,000000,64.4014,64.612,64.3925,64.4568,17110.041766943,0
+JPUS.US,D,20171228,000000,64.4617,64.6664,64.4489,64.6664,21742.852366565,0
+JPUS.US,D,20171229,000000,64.7346,64.7346,64.3826,64.3826,38905.493729835,0
+JPUS.US,D,20180102,000000,64.693,64.693,64.4716,64.6396,28619.238055697,0
+JPUS.US,D,20180103,000000,64.8572,65.0401,64.8482,65.0311,38628.334318416,0
+JPUS.US,D,20180104,000000,65.2773,65.2951,65.1419,65.1973,34743.044905066,0
+JPUS.US,D,20180105,000000,65.4335,65.5541,65.3109,65.5442,19017.788664516,0
+JPUS.US,D,20180108,000000,65.564,65.8002,65.4523,65.7904,145706.95101159,0
+JPUS.US,D,20180109,000000,65.9466,65.992,65.7538,65.7815,52782.683384028,0
+JPUS.US,D,20180110,000000,65.7528,65.7528,65.2555,65.5541,56094.434891269,0
+JPUS.US,D,20180111,000000,65.7103,66.0178,65.6628,66.001,228971.10046745,0
+JPUS.US,D,20180112,000000,66.1097,66.3757,66.0464,66.3371,124020.74436415,0
+JPUS.US,D,20180116,000000,66.5387,66.7118,66.001,66.0178,89126.981384989,0
+JPUS.US,D,20180117,000000,66.3469,66.774,66.1819,66.603,65257.891489952,0
+JPUS.US,D,20180118,000000,66.6762,66.6762,66.3262,66.4547,29591.319057058,0
+JPUS.US,D,20180119,000000,66.8027,66.8768,66.5852,66.8768,29183.672185519,0
+JPUS.US,D,20180122,000000,66.9224,67.2347,66.8364,67.2347,32936.451077353,0
+JPUS.US,D,20180123,000000,67.2248,67.4225,67.1774,67.3692,61366.53289241,0
+JPUS.US,D,20180124,000000,67.3415,67.5887,67.1408,67.3188,65700.941935943,0
+JPUS.US,D,20180125,000000,67.4285,67.5619,67.2614,67.4661,63038.593137208,0
+JPUS.US,D,20180126,000000,67.7527,68.0908,67.5797,68.0908,66073.18523303,0
+JPUS.US,D,20180129,000000,68.0444,68.0998,67.5955,67.5955,56449.48216648,0
+JPUS.US,D,20180130,000000,67.3138,67.3138,66.949,66.9954,92714.880772949,0
+JPUS.US,D,20180131,000000,67.3227,67.3227,66.7128,67.0132,29868.478468477,0
+JPUS.US,D,20180201,000000,66.9224,67.0696,66.6564,66.7424,22681.552854872,0
+JPUS.US,D,20180202,000000,66.5575,66.5575,65.4809,65.4978,62649.153818245,0
+JPUS.US,D,20180205,000000,65.1873,65.4879,63.1795,63.1795,42929.362848895,0
+JPUS.US,D,20180206,000000,62.1098,64.1651,61.9289,63.7816,136138.88213347,0
+JPUS.US,D,20180207,000000,63.828,64.7395,63.828,63.9367,36358.459430741,0
+JPUS.US,D,20180208,000000,63.8448,63.8913,61.7095,61.7095,34219.072003187,0
+JPUS.US,D,20180209,000000,62.363,63.0421,60.879,62.6674,68745.649338751,0
+JPUS.US,D,20180212,000000,63.0035,63.653,62.6496,63.3446,54933.197649268,0
+JPUS.US,D,20180213,000000,62.9443,63.5404,62.9443,63.4622,24778.455993085,0
+JPUS.US,D,20180214,000000,63.0707,64.3312,63.0707,64.2472,14869.501269528,0
+JPUS.US,D,20180215,000000,64.5942,64.8848,64.1365,64.8848,19518.496360327,0
+JPUS.US,D,20180216,000000,64.8947,65.3751,64.777,65.1142,61245.149208577,0
+JPUS.US,D,20180220,000000,64.5487,64.9876,64.5487,64.5487,40745.468070601,0
+JPUS.US,D,20180221,000000,64.6842,65.1705,64.3747,64.5122,15147.672211645,0
+JPUS.US,D,20180222,000000,64.3737,64.7118,64.1751,64.2097,13797.278729004,0
+JPUS.US,D,20180223,000000,64.4666,65.1795,64.3638,65.1142,16518.296308258,0
+JPUS.US,D,20180226,000000,65.4256,65.6065,65.1181,65.6065,15810.224819232,0
+JPUS.US,D,20180227,000000,65.735,65.8804,64.8492,64.8492,23814.467237312,0
+JPUS.US,D,20180228,000000,65.0677,65.1231,64.2571,64.2571,20154.749169751,0
+JPUS.US,D,20180301,000000,64.4311,64.4311,63.2704,63.5354,21403.989582531,0
+JPUS.US,D,20180302,000000,63.1617,64.0287,63.1617,63.9813,29163.441571547,0
+JPUS.US,D,20180305,000000,63.6995,64.7296,63.6728,64.6574,110794.98047986,0
+JPUS.US,D,20180306,000000,64.787,64.876,64.3688,64.876,53745.660609103,0
+JPUS.US,D,20180307,000000,64.4854,64.8482,64.3421,64.777,26220.898769299,0
+JPUS.US,D,20180308,000000,64.9135,65.0677,64.7296,65.0677,16642.714584186,0
+JPUS.US,D,20180309,000000,65.3011,65.9733,65.2555,65.917,47185.884028634,0
+JPUS.US,D,20180312,000000,66.0731,66.1018,65.7884,65.9268,16762.075206622,0
+JPUS.US,D,20180313,000000,66.3015,66.3015,65.5591,65.5591,21443.439279777,0
+JPUS.US,D,20180314,000000,65.992,65.992,65.2773,65.3317,35262.971684149,0
+JPUS.US,D,20180315,000000,65.4711,65.5007,65.1627,65.2863,13771.990461539,0
+JPUS.US,D,20180316,000000,65.4424,65.5838,65.3603,65.5838,13847.855263934,0
+JPUS.US,D,20180319,000000,65.389,65.389,64.4439,64.8572,170411.56526368,0
+JPUS.US,D,20180320,000000,65.0094,65.0223,64.7968,64.876,42110.022983023,0
+JPUS.US,D,20180321,000000,64.8068,65.2179,64.787,64.9323,13179.233472155,0
+JPUS.US,D,20180322,000000,64.3905,64.4182,63.485,63.485,24732.937111647,0
+JPUS.US,D,20180323,000000,63.5938,63.7361,62.3214,62.4509,27715.941141841,0
+JPUS.US,D,20180326,000000,63.0836,63.6481,62.8058,63.6481,20430.89705047,0
+JPUS.US,D,20180327,000000,63.8606,64.0979,62.8909,62.9087,25942.727827182,0
+JPUS.US,D,20180328,000000,63.1004,63.2082,62.8107,63.0025,32097.892128208,0
+JPUS.US,D,20180329,000000,63.2181,63.9803,63.2181,63.8241,13900.454860262,0
+JPUS.US,D,20180402,000000,63.5482,63.6224,61.8953,62.439,28459.416205317,0
+JPUS.US,D,20180403,000000,62.6793,63.2082,62.4558,63.0461,22233.444755389,0
+JPUS.US,D,20180404,000000,62.4964,63.7687,62.4964,63.747,28707.241226476,0
+JPUS.US,D,20180405,000000,63.9971,64.3609,63.9833,64.2155,23305.667295913,0
+JPUS.US,D,20180406,000000,63.8705,64.0189,62.613,62.9561,52663.322761593,0
+JPUS.US,D,20180409,000000,63.2843,63.9338,63.225,63.225,22445.866202096,0
+JPUS.US,D,20180410,000000,63.9249,64.1069,63.7974,63.9249,29785.532951191,0
+JPUS.US,D,20180411,000000,63.577,63.9575,63.577,63.6293,58167.061292715,0
+JPUS.US,D,20180412,000000,63.8705,64.1453,63.8705,63.9387,23710.279575356,0
+JPUS.US,D,20180413,000000,64.1117,64.1117,63.6471,63.827,49771.356494274,0
+JPUS.US,D,20180416,000000,64.3293,64.6466,64.2333,64.5112,21534.477042652,0
+JPUS.US,D,20180417,000000,64.9876,65.1527,64.9036,65.0697,69403.144292846,0
+JPUS.US,D,20180418,000000,65.1627,65.4187,65.1201,65.1389,26219.8872386,0
+JPUS.US,D,20180419,000000,65.0588,65.0588,64.4083,64.6338,30867.870798701,0
+JPUS.US,D,20180420,000000,64.5378,64.6396,63.9763,63.9763,15413.704785378,0
+JPUS.US,D,20180423,000000,64.3293,64.3293,64.0367,64.1997,18547.426889664,0
+JPUS.US,D,20180424,000000,64.353,64.5112,63.3021,63.3664,44965.574145191,0
+JPUS.US,D,20180425,000000,63.7143,63.9249,63.3624,63.7736,36057.023282557,0
+JPUS.US,D,20180426,000000,64.0891,64.4182,63.7994,64.2363,16327.11700622,0
+JPUS.US,D,20180427,000000,64.3391,64.4657,64.265,64.437,69882.609843986,0
+JPUS.US,D,20180430,000000,64.4558,64.5804,63.8804,63.9249,28881.224506637,0
+JPUS.US,D,20180501,000000,63.741,63.741,63.2556,63.6788,75942.690259342,0
+JPUS.US,D,20180502,000000,63.5582,63.7944,63.2091,63.2556,34671.226225465,0
+JPUS.US,D,20180503,000000,63.1192,63.2833,62.4914,63.0905,20648.376150671,0
+JPUS.US,D,20180504,000000,63.0905,64.0079,62.9373,63.8962,41425.216700066,0
+JPUS.US,D,20180507,000000,64.0455,64.0495,63.7321,63.8241,16658.899075364,0
+JPUS.US,D,20180508,000000,63.8241,63.8241,63.3218,63.6224,25115.295715721,0
+JPUS.US,D,20180509,000000,63.659,64.0623,63.6096,63.9427,26122.780291535,0
+JPUS.US,D,20180510,000000,64.1069,64.611,64.1069,64.4973,27681.549098088,0
+JPUS.US,D,20180511,000000,64.5022,64.8236,64.5022,64.697,27390.228256889,0
+JPUS.US,D,20180514,000000,64.9699,65.0223,64.6526,64.7761,22618.837951558,0
+JPUS.US,D,20180515,000000,64.5112,64.5112,64.2343,64.3223,24846.228549892,0
+JPUS.US,D,20180516,000000,64.52,64.7592,64.4854,64.6782,31951.220176909,0
+JPUS.US,D,20180517,000000,64.5843,64.9135,64.5833,64.6664,16309.920984344,0
+JPUS.US,D,20180518,000000,64.6396,64.7395,64.5616,64.6762,43972.250999159,0
+JPUS.US,D,20180521,000000,65.0499,65.1152,64.9046,64.9995,13156.979796785,0
+JPUS.US,D,20180522,000000,65.0974,65.2061,64.8482,64.8482,107652.15459929,0
+JPUS.US,D,20180523,000000,64.6762,64.9699,64.6544,64.9699,14022.850074793,0
+JPUS.US,D,20180524,000000,64.9135,65.0579,64.6604,65.0321,20029.319363123,0
+JPUS.US,D,20180525,000000,64.96,65.1419,64.9046,64.9768,13041.665297144,0
+JPUS.US,D,20180529,000000,64.691,64.7672,64.265,64.5112,33022.431186735,0
+JPUS.US,D,20180530,000000,64.8136,65.3623,64.782,65.2437,25488.550543507,0
+JPUS.US,D,20180531,000000,65.1527,65.1527,64.6288,64.702,25330.751754525,0
+JPUS.US,D,20180601,000000,65.1241,65.1617,65.0153,65.0875,14313.159385294,0
+JPUS.US,D,20180604,000000,65.2871,65.3999,65.2437,65.3525,14024.873136191,0
+JPUS.US,D,20180605,000000,65.4731,65.4731,65.2477,65.4009,28040.642496093,0
+JPUS.US,D,20180606,000000,65.6085,65.6738,65.2723,65.6738,32254.679386492,0
+JPUS.US,D,20180607,000000,65.8112,65.8408,65.6273,65.7934,20961.95066724,0
+JPUS.US,D,20180608,000000,65.655,66.0672,65.655,66.0583,19186.714291183,0
+JPUS.US,D,20180611,000000,66.0672,66.3599,66.0672,66.2036,16762.075206622,0
+JPUS.US,D,20180612,000000,66.3321,66.4339,66.2323,66.3825,21771.175226125,0
+JPUS.US,D,20180613,000000,66.4913,66.4963,66.1591,66.1858,36363.517084235,0
+JPUS.US,D,20180614,000000,66.4597,66.4695,66.2748,66.4161,31528.400344892,0
+JPUS.US,D,20180615,000000,66.2699,66.4873,66.0771,66.4281,28355.228543361,0
+JPUS.US,D,20180618,000000,66.3065,66.4241,66.1413,66.3895,17710.891001916,0
+JPUS.US,D,20180619,000000,65.8388,66.2323,65.8388,66.2323,30490.569848121,0
+JPUS.US,D,20180620,000000,66.3519,66.4161,66.1671,66.2797,23417.947203458,0
+JPUS.US,D,20180621,000000,66.1937,66.1937,65.8566,65.9308,42786.737020391,0
+JPUS.US,D,20180622,000000,66.1502,66.2036,66.0771,66.0771,10686.821830787,0
+JPUS.US,D,20180625,000000,65.9684,65.9684,65.1715,65.4829,10457.204362202,0
+JPUS.US,D,20180626,000000,65.6372,65.6945,65.4444,65.5264,33848.851767497,0
+JPUS.US,D,20180627,000000,65.656,65.8804,65.0855,65.0905,14239.317644295,0
+JPUS.US,D,20180628,000000,65.0114,65.3811,64.8463,65.2061,23792.213561942,0
+JPUS.US,D,20180629,000000,65.4276,65.8122,65.391,65.391,10798.090207634,0
+JPUS.US,D,20180702,000000,64.9382,65.391,64.872,65.391,28542.361722603,0
+JPUS.US,D,20180703,000000,65.6747,65.6984,65.2249,65.2863,65534.039370672,0
+JPUS.US,D,20180705,000000,65.6016,65.8122,65.3465,65.8122,13764.909746648,0
+JPUS.US,D,20180706,000000,65.9328,66.3371,65.7568,66.3094,6727.6906764373,0
+JPUS.US,D,20180709,000000,66.5684,66.6781,66.4469,66.5961,9461.8581547729,0
+JPUS.US,D,20180710,000000,66.6228,66.8254,66.6228,66.7998,12322.466970435,0
+JPUS.US,D,20180711,000000,66.4695,66.6416,66.3301,66.4439,24258.529214001,0
+JPUS.US,D,20180712,000000,66.6515,66.8067,66.5407,66.8067,9803.7555309022,0
+JPUS.US,D,20180713,000000,66.8354,66.9272,66.8057,66.8976,7126.2337716886,0
+JPUS.US,D,20180716,000000,66.9174,66.9174,66.5704,66.6179,25639.2686176,0
+JPUS.US,D,20180717,000000,66.5961,67.0272,66.5961,66.9688,28001.192798848,0
+JPUS.US,D,20180718,000000,66.8888,67.1012,66.864,67.1012,28267.225372582,0
+JPUS.US,D,20180719,000000,66.9738,67.128,66.7998,67.0242,14598.411042301,0
+JPUS.US,D,20180720,000000,66.8976,66.954,66.7968,66.8254,22051.36922964,0
+JPUS.US,D,20180723,000000,66.8808,66.8808,66.605,66.7968,97908.0793796,0
+JPUS.US,D,20180724,000000,67.045,67.045,66.6317,66.8354,68163.007656353,0
+JPUS.US,D,20180725,000000,66.8888,67.0954,66.778,67.0954,10304.463226713,0
+JPUS.US,D,20180726,000000,67.4809,67.7271,67.4809,67.6727,20948.800768158,0
+JPUS.US,D,20180727,000000,67.6431,67.6825,67.0964,67.2684,15459.223666816,0
+JPUS.US,D,20180730,000000,67.2219,67.2219,66.8452,66.8452,15481.477342186,0
+JPUS.US,D,20180731,000000,67.1112,67.4879,67.1112,67.4799,10489.573344558,0
+JPUS.US,D,20180801,000000,67.4799,67.4799,66.9075,67.0172,102814.00326784,0
+JPUS.US,D,20180802,000000,66.6683,67.3405,66.6683,67.3217,19174.575922801,0
+JPUS.US,D,20180803,000000,67.3217,67.7359,67.3217,67.7171,46122.765264398,0
+JPUS.US,D,20180806,000000,67.7073,67.9574,67.7073,67.8842,79141.150328338,0
+JPUS.US,D,20180807,000000,68.0682,68.168,68.0404,68.1047,24018.796438431,0
+JPUS.US,D,20180808,000000,68.2056,68.2056,67.9396,68.0582,21756.002265646,0
+JPUS.US,D,20180809,000000,68.1146,68.2234,68.0058,68.0058,14402.174086771,0
+JPUS.US,D,20180810,000000,67.6529,67.9178,67.5887,67.6253,22379.105175988,0
+JPUS.US,D,20180813,000000,67.7824,67.7923,67.2486,67.3761,19789.586587553,0
+JPUS.US,D,20180814,000000,67.6331,67.9198,67.6075,67.82,123712.22750107,0
+JPUS.US,D,20180815,000000,67.4137,67.4453,67.033,67.3217,26683.168298563,0
+JPUS.US,D,20180816,000000,67.5887,68.0038,67.5887,67.9188,14702.598704258,0
+JPUS.US,D,20180817,000000,67.9188,68.2638,67.8744,68.2332,10405.616296573,0
+JPUS.US,D,20180820,000000,68.2984,68.515,68.2984,68.4823,20746.494628436,0
+JPUS.US,D,20180821,000000,68.5832,68.7849,68.5733,68.6851,26549.646246346,0
+JPUS.US,D,20180822,000000,68.6297,68.6297,68.4477,68.5249,18841.782322958,0
+JPUS.US,D,20180823,000000,68.4596,68.4725,68.2787,68.344,23518.08874262,0
+JPUS.US,D,20180824,000000,68.4823,68.6929,68.4655,68.6761,13801.324851798,0
+JPUS.US,D,20180827,000000,68.9144,69.0468,68.9085,68.9737,23043.680844973,0
+JPUS.US,D,20180828,000000,68.9272,69.0152,68.8639,68.9055,14854.328309049,0
+JPUS.US,D,20180829,000000,68.944,69.2762,68.944,69.1813,15887.101152327,0
+JPUS.US,D,20180830,000000,69.209,69.209,68.7187,68.8037,17502.515678003,0
+JPUS.US,D,20180831,000000,68.7393,68.9144,68.6573,68.9144,9520.5269352921,0
+JPUS.US,D,20180904,000000,68.6761,68.9045,68.5961,68.8403,23611.149566892,0
+JPUS.US,D,20180905,000000,68.7493,68.8867,68.5941,68.858,8249.0328471427,0
+JPUS.US,D,20180906,000000,68.8125,68.9499,68.6069,68.7957,32046.304062578,0
+JPUS.US,D,20180907,000000,68.51,68.7661,68.4329,68.5447,12516.680864567,0
+JPUS.US,D,20180910,000000,68.7315,68.8215,68.7167,68.7393,26982.581385351,0
+JPUS.US,D,20180911,000000,68.6207,68.9055,68.4823,68.8037,17220.298613091,0
+JPUS.US,D,20180912,000000,68.7127,68.9233,68.6879,68.9233,45783.902480365,0
+JPUS.US,D,20180913,000000,69.1082,69.2248,69.0548,69.1813,27980.962184876,0
+JPUS.US,D,20180914,000000,69.1823,69.3464,69.1635,69.2832,16551.676821312,0
+JPUS.US,D,20180917,000000,69.2366,69.2842,68.9687,69.0152,26519.300325388,0
+JPUS.US,D,20180918,000000,69.0073,69.3998,69.0073,69.3296,12767.540477822,0
+JPUS.US,D,20180919,000000,69.3562,69.384,69.0617,69.1269,29827.005709834,0
+JPUS.US,D,20180920,000000,69.2742,69.5777,69.2742,69.5481,54763.260491902,0
+JPUS.US,D,20180921,000000,69.6707,69.728,69.6153,69.6153,14255.502135473,0
+JPUS.US,D,20180924,000000,69.5134,69.5134,69.1002,69.209,23681.956715795,0
+JPUS.US,D,20180925,000000,69.1536,69.1764,68.9401,69.0152,13745.690663375,0
+JPUS.US,D,20180926,000000,68.9875,69.2832,68.7829,68.7829,20775.829018696,0
+JPUS.US,D,20180927,000000,68.7927,69.0597,68.7365,68.7829,205248.68252371,0
+JPUS.US,D,20180928,000000,68.7463,69.0992,68.7463,68.9875,11984.615717099,0
+JPUS.US,D,20181001,000000,69.1536,69.2258,69.0152,69.0548,9482.088768745,0
+JPUS.US,D,20181002,000000,68.9035,69.1111,68.8758,68.9509,15583.641942745,0
+JPUS.US,D,20181003,000000,69.0597,69.204,68.7967,68.9124,27017.984959802,0
+JPUS.US,D,20181004,000000,68.51,68.5169,68.1908,68.4685,17079.695845985,0
+JPUS.US,D,20181005,000000,68.4883,68.5486,67.8961,68.2273,18687.018126071,0
+JPUS.US,D,20181008,000000,68.1818,68.3944,67.901,68.3014,107320.37253014,0
+JPUS.US,D,20181009,000000,68.257,68.3944,67.9752,68.0158,44087.565498801,0
+JPUS.US,D,20181010,000000,67.8032,67.8032,66.2095,66.2095,23381.532098309,0
+JPUS.US,D,20181011,000000,65.9802,66.3401,64.6544,64.9056,31239.10256509,0
+JPUS.US,D,20181012,000000,65.6638,65.6638,64.8058,65.4701,23549.446194277,0
+JPUS.US,D,20181015,000000,65.4513,65.8042,65.3583,65.3583,17409.45485373,0
+JPUS.US,D,20181016,000000,65.7756,66.6475,65.7756,66.5724,35840.555713055,0
+JPUS.US,D,20181017,000000,66.4043,66.604,65.9189,66.5051,37952.631811747,0
+JPUS.US,D,20181018,000000,66.3301,66.4675,65.4612,65.7123,96467.659664783,0
+JPUS.US,D,20181019,000000,65.8042,66.2511,65.4879,65.654,25277.140627499,0
+JPUS.US,D,20181022,000000,65.6451,65.7944,65.1745,65.3781,37268.837059488,0
+JPUS.US,D,20181023,000000,64.6268,65.1646,63.9833,64.9145,37121.153577491,0
+JPUS.US,D,20181024,000000,64.8136,65.0529,63.397,63.397,80789.945367068,0
+JPUS.US,D,20181025,000000,63.6382,64.4113,63.4236,64.0722,66282.572087642,0
+JPUS.US,D,20181026,000000,63.4059,63.7638,62.6308,63.22,72803.910501563,0
+JPUS.US,D,20181029,000000,63.8962,64.4419,62.5537,63.2487,136982.49873611,0
+JPUS.US,D,20181030,000000,63.2022,64.1987,63.2022,64.1355,90681.704068749,0
+JPUS.US,D,20181031,000000,64.7672,65.2911,64.6742,64.6742,33015.350471845,0
+JPUS.US,D,20181101,000000,64.9787,65.5274,64.9234,65.4187,48273.279529637,0
+JPUS.US,D,20181102,000000,65.7756,65.9901,64.9056,65.3583,22861.605319224,0
+JPUS.US,D,20181105,000000,65.5976,65.9328,65.4918,65.8042,38302.621433465,0
+JPUS.US,D,20181106,000000,65.8942,66.2195,65.8724,66.2195,63824.552490026,0
+JPUS.US,D,20181107,000000,66.5724,67.2664,66.3687,67.2664,37336.609616295,0
+JPUS.US,D,20181108,000000,66.9964,67.1774,66.8294,66.9964,19236.279295415,0
+JPUS.US,D,20181109,000000,66.6554,66.6831,66.173,66.5901,41217.852906851,0
+JPUS.US,D,20181112,000000,66.3687,66.4329,65.654,65.6638,23880.216732721,0
+JPUS.US,D,20181113,000000,65.7756,66.1008,65.4029,65.5897,21551.673064528,0
+JPUS.US,D,20181114,000000,65.913,66.0524,65.0351,65.1557,42767.517937118,0
+JPUS.US,D,20181115,000000,64.7583,65.6638,64.523,65.4661,21318.00947315,0
+JPUS.US,D,20181116,000000,65.5956,65.9584,65.5185,65.8142,11227.990754541,0
+JPUS.US,D,20181119,000000,65.4157,65.5719,64.786,65.0163,50708.033921185,0
+JPUS.US,D,20181120,000000,64.2759,64.4766,63.8903,63.9694,37065.519389068,0
+JPUS.US,D,20181121,000000,64.2294,64.5992,64.1849,64.1849,22423.612526727,0
+JPUS.US,D,20181123,000000,63.8883,64.2601,63.8883,64.1533,6386.8048310066,0
+JPUS.US,D,20181126,000000,64.5734,64.785,64.3678,64.7672,30374.24381778,0
+JPUS.US,D,20181127,000000,64.4894,64.7198,64.4044,64.7098,27411.47040156,0
+JPUS.US,D,20181128,000000,64.8414,65.825,64.6268,65.8112,39746.075740378,0
+JPUS.US,D,20181129,000000,65.654,65.9278,65.391,65.6352,13590.926466488,0
+JPUS.US,D,20181130,000000,65.6451,66.1364,65.6332,66.0435,23631.380180865,0
+JPUS.US,D,20181203,000000,66.782,66.782,66.1463,66.7009,13699.160251239,0
+JPUS.US,D,20181204,000000,66.5348,66.5348,64.8463,64.8769,27046.307819362,0
+JPUS.US,D,20181206,000000,64.1355,64.7198,63.0747,64.7198,53581.792635928,0
+JPUS.US,D,20181207,000000,64.691,64.9274,63.2981,63.5818,60037.38155444,0
+JPUS.US,D,20181210,000000,63.4592,63.5818,62.3856,63.4702,342534.6404694,0
+JPUS.US,D,20181211,000000,64.1849,64.2729,63.1567,63.4059,29541.754052827,0
+JPUS.US,D,20181212,000000,64.1087,64.4696,63.8399,63.8498,28230.810267432,0
+JPUS.US,D,20181213,000000,64.0633,64.0821,63.4612,63.6926,65797.03735231,0
+JPUS.US,D,20181214,000000,63.2497,63.391,62.6219,62.7702,31617.415046369,0
+JPUS.US,D,20181217,000000,62.5448,62.618,61.221,61.3595,40187.103124971,0
+JPUS.US,D,20181218,000000,61.8409,62.009,60.972,61.2784,78095.227585979,0
+JPUS.US,D,20181219,000000,61.2962,62.0268,60.0921,60.5705,57977.905052076,0
+JPUS.US,D,20181220,000000,60.3432,60.4203,59.0126,59.4555,240848.4939305,0
+JPUS.US,D,20181221,000000,60.0476,60.5369,58.5746,58.8148,125808.11910858,0
+JPUS.US,D,20181224,000000,58.5271,58.5271,57.1757,57.1767,130985.13322406,0
+JPUS.US,D,20181226,000000,57.4644,59.5315,56.9919,59.4485,69477.997564543,0
+JPUS.US,D,20181227,000000,58.9186,59.9161,58.0803,59.9161,109728.82712352,0
+JPUS.US,D,20181228,000000,60.4845,60.6961,59.8104,59.9883,374229.94337956,0
+JPUS.US,D,20181231,000000,60.3066,60.4648,59.8687,60.4351,77040.201067331,0
+JPUS.US,D,20190102,000000,59.6453,60.4065,59.5603,60.2315,20892.155049035,0
+JPUS.US,D,20190103,000000,59.9982,60.018,59.1312,59.2528,24170.526043222,0
+JPUS.US,D,20190104,000000,60.0614,61.1628,60.0614,61.0866,56605.257894066,0
+JPUS.US,D,20190107,000000,61.2092,61.9595,60.9898,61.5453,28790.186743762,0
+JPUS.US,D,20190108,000000,61.9922,62.2344,61.5503,62.1424,53245.964443991,0
+JPUS.US,D,20190109,000000,62.3926,62.6911,62.269,62.4786,67203.065023374,0
+JPUS.US,D,20190110,000000,62.0762,62.9067,62.0762,62.9067,44394.059300478,0
+JPUS.US,D,20190111,000000,62.6812,62.8691,62.523,62.8335,125949.73340639,0
+JPUS.US,D,20190114,000000,62.3362,62.615,62.3362,62.443,54912.967035296,0
+JPUS.US,D,20190115,000000,62.441,62.8967,62.441,62.8681,66356.41382864,0
+JPUS.US,D,20190116,000000,62.9966,63.1755,62.9155,63.0303,24383.959020628,0
+JPUS.US,D,20190117,000000,62.8483,63.7657,62.8483,63.6036,117431.63339342,0
+JPUS.US,D,20190118,000000,63.9684,64.5062,63.9684,64.4716,32368.982355434,0
+JPUS.US,D,20190122,000000,64.1731,64.1731,63.4178,63.7806,77172.711588848,0
+JPUS.US,D,20190123,000000,64.0337,64.1631,63.3752,63.8557,36361.494022837,0
+JPUS.US,D,20190124,000000,63.8656,64.0386,63.6748,63.9971,44468.912572175,0
+JPUS.US,D,20190125,000000,64.3322,64.6614,64.3322,64.4904,27898.01666759,0
+JPUS.US,D,20190128,000000,64.0337,64.2284,63.8636,64.2284,81614.342886433,0
+JPUS.US,D,20190129,000000,64.3223,64.5082,64.1928,64.3955,34289.87915209,0
+JPUS.US,D,20190130,000000,64.609,65.3277,64.4301,65.0934,57225.326212312,0
+JPUS.US,D,20190131,000000,65.0015,65.6065,64.9234,65.5877,103138.7046221,0
+JPUS.US,D,20190201,000000,65.6342,65.737,65.3811,65.6628,32076.649983536,0
+JPUS.US,D,20190204,000000,65.5778,65.9535,65.3603,65.9535,61315.95635748,0
+JPUS.US,D,20190205,000000,66.0642,66.2541,65.9338,66.1927,36016.562054612,0
+JPUS.US,D,20190206,000000,66.0544,66.1502,65.9624,66.1008,34232.221902269,0
+JPUS.US,D,20190207,000000,65.8666,65.914,65.3247,65.6925,25362.109206181,0
+JPUS.US,D,20190208,000000,65.4295,65.7756,65.2793,65.7756,168241.83191517,0
+JPUS.US,D,20190211,000000,66.1196,66.1196,65.8556,66.0168,18172.149000481,0
+JPUS.US,D,20190212,000000,66.5002,66.8116,66.4083,66.7701,31622.472699862,0
+JPUS.US,D,20190213,000000,66.9954,67.0647,66.7355,66.9678,59979.72430462,0
+JPUS.US,D,20190214,000000,66.7068,67.0706,66.4903,66.8442,80050.516426386,0
+JPUS.US,D,20190215,000000,67.2842,67.5125,67.2842,67.5085,123187.24306849,0
+JPUS.US,D,20190219,000000,67.3306,67.8625,67.3306,67.6667,25019.200299353,0
+JPUS.US,D,20190220,000000,67.7587,68.076,67.7369,67.997,136380.63797043,0
+JPUS.US,D,20190221,000000,67.9347,67.9485,67.6263,67.8714,21079.288228278,0
+JPUS.US,D,20190222,000000,68.0474,68.2441,67.9841,68.2441,66531.408639499,0
+JPUS.US,D,20190225,000000,68.5397,68.5447,68.1324,68.1324,390176.7248431,0
+JPUS.US,D,20190226,000000,67.994,68.1502,67.9386,67.9584,30726.256500896,0
+JPUS.US,D,20190227,000000,67.7874,68.0029,67.6816,67.9643,45115.280688585,0
+JPUS.US,D,20190228,000000,67.7409,67.9544,67.731,67.816,29549.846298416,0
+JPUS.US,D,20190301,000000,68.1966,68.3084,67.8022,68.1966,24242.344722823,0
+JPUS.US,D,20190304,000000,68.3558,68.3558,67.2298,67.8071,25142.607044584,0
+JPUS.US,D,20190305,000000,67.7874,67.8061,67.6469,67.6667,52973.862686065,0
+JPUS.US,D,20190306,000000,67.7221,67.7221,67.21,67.21,26794.43667541,0
+JPUS.US,D,20190307,000000,67.2011,67.2011,66.6129,66.7533,24761.259971209,0
+JPUS.US,D,20190308,000000,66.344,66.5635,66.1562,66.5635,42382.124740948,0
+JPUS.US,D,20190311,000000,66.7345,67.3949,66.7345,67.3494,77912.14052953,0
+JPUS.US,D,20190312,000000,67.472,67.7023,67.4651,67.5729,40615.99214118,0
+JPUS.US,D,20190313,000000,67.7498,68.174,67.7498,67.9544,55462.228204639,0
+JPUS.US,D,20190314,000000,67.8536,67.902,67.7241,67.8259,43559.546474127,0
+JPUS.US,D,20190315,000000,67.8813,68.3004,67.8813,68.076,33179.218445018,0
+JPUS.US,D,20190318,000000,68.076,68.3272,68.0167,68.3182,242459.86233338,0
+JPUS.US,D,20190319,000000,68.4586,68.6445,68.0068,68.1324,24817.905690331,0
+JPUS.US,D,20190320,000000,68.2066,68.2916,67.5017,67.8151,38066.934780689,0
+JPUS.US,D,20190321,000000,67.5431,68.6801,67.5431,68.5318,10637.256826555,0
+JPUS.US,D,20190322,000000,68.1878,68.1878,67.4137,67.4305,30697.933641335,0
+JPUS.US,D,20190325,000000,67.3,67.6163,67.125,67.4967,30906.308965248,0
+JPUS.US,D,20190326,000000,67.8249,68.17,67.6273,67.9732,41220.887498947,0
+JPUS.US,D,20190327,000000,67.9831,68.1038,67.5253,67.8348,72873.706119767,0
+JPUS.US,D,20190328,000000,68.0019,68.2154,67.7765,68.1225,34588.280708179,0
+JPUS.US,D,20190329,000000,68.3736,68.4784,68.174,68.4033,25545.196262629,0
+JPUS.US,D,20190401,000000,68.9836,69.0963,68.7967,69.0864,53072.992694528,0
+JPUS.US,D,20190402,000000,69.1694,69.1694,68.8047,68.947,43437.151259596,0
+JPUS.US,D,20190403,000000,69.2278,69.3474,68.9796,69.114,49916.005384175,0
+JPUS.US,D,20190404,000000,69.1418,69.385,69.0666,69.385,17886.897343473,0
+JPUS.US,D,20190405,000000,69.5253,69.7873,69.5253,69.7873,37228.375831544,0
+JPUS.US,D,20190408,000000,69.6647,69.8159,69.5629,69.7774,34527.588866262,0
+JPUS.US,D,20190409,000000,69.6202,69.6202,69.2505,69.3374,68499.847378989,0
+JPUS.US,D,20190410,000000,69.5164,69.6647,69.4452,69.6291,17736.179269381,0
+JPUS.US,D,20190411,000000,69.7211,69.7399,69.4966,69.6776,22474.189061657,0
+JPUS.US,D,20190412,000000,70.0681,70.0898,69.8515,70.0779,20557.338387797,0
+JPUS.US,D,20190415,000000,70.0879,70.0879,69.8991,70.0009,50768.725763101,0
+JPUS.US,D,20190416,000000,70.1877,70.1877,69.7112,69.8071,28465.485389508,0
+JPUS.US,D,20190417,000000,70.0493,70.0493,69.3988,69.4304,33172.137730128,0
+JPUS.US,D,20190418,000000,69.5728,69.5916,69.3118,69.5164,23346.128523857,0
+JPUS.US,D,20190422,000000,69.4116,69.4403,69.2732,69.385,17800.917234091,0
+JPUS.US,D,20190423,000000,69.4601,70.0028,69.4601,69.9277,49784.506393356,0
+JPUS.US,D,20190424,000000,69.9375,70.0977,69.8585,69.9475,27858.566970344,0
+JPUS.US,D,20190425,000000,69.7497,69.8337,69.5461,69.6647,22333.586294551,0
+JPUS.US,D,20190426,000000,69.6469,70.0295,69.6469,69.9909,33196.414466895,0
+JPUS.US,D,20190429,000000,70.0493,70.0572,69.9089,69.9563,12508.588618978,0
+JPUS.US,D,20190430,000000,69.9831,70.246,69.6795,70.246,33492.792961587,0
+JPUS.US,D,20190501,000000,70.34,70.34,69.4878,69.4878,20336.824695501,0
+JPUS.US,D,20190502,000000,69.3662,69.6351,69.0528,69.4304,30328.724936343,0
+JPUS.US,D,20190503,000000,69.638,70.0295,69.638,69.9731,23180.237489286,0
+JPUS.US,D,20190506,000000,69.0666,69.7873,69.0666,69.7013,16144.029949773,0
+JPUS.US,D,20190507,000000,69.1971,69.2534,68.3479,68.7769,30705.014356226,0
+JPUS.US,D,20190508,000000,68.7215,68.8797,68.5812,68.5812,18913.601002559,0
+JPUS.US,D,20190509,000000,68.1038,68.5891,67.7478,68.4972,27447.88550671,0
+JPUS.US,D,20190510,000000,68.2244,68.9836,67.7696,68.8422,26947.177810899,0
+JPUS.US,D,20190513,000000,67.8625,67.8625,67.131,67.5155,35858.76326563,0
+JPUS.US,D,20190514,000000,67.7003,68.3192,67.7003,67.9436,50091.000195035,0
+JPUS.US,D,20190515,000000,67.6351,68.3608,67.6351,68.2154,25647.360863189,0
+JPUS.US,D,20190516,000000,68.338,69.0033,68.338,68.7127,95318.560791165,0
+JPUS.US,D,20190517,000000,68.2342,68.8797,68.2342,68.3934,22295.148128004,0
+JPUS.US,D,20190520,000000,68.1502,68.3094,67.8655,68.0474,20940.708522569,0
+JPUS.US,D,20190521,000000,68.3192,68.7453,68.3192,68.6109,15605.895618113,0
+JPUS.US,D,20190522,000000,68.3657,68.5229,68.2441,68.3192,106237.02315193,0
+JPUS.US,D,20190523,000000,67.8447,67.8447,67.3089,67.5599,24002.611947253,0
+JPUS.US,D,20190524,000000,67.9139,67.9149,67.6263,67.6845,33656.660934761,0
+JPUS.US,D,20190528,000000,67.7765,67.9732,67.038,67.038,25628.141779915,0
+JPUS.US,D,20190529,000000,66.5991,66.7582,66.3371,66.5991,81814.625964758,0
+JPUS.US,D,20190530,000000,66.6732,66.9728,66.4656,66.6267,17451.939143072,0
+JPUS.US,D,20190531,000000,66.1028,66.2007,65.822,66.0276,35857.751734931,0
+JPUS.US,D,20190603,000000,66.169,66.5991,66.1216,66.4469,42640.065069093,0
+JPUS.US,D,20190604,000000,66.944,67.7676,66.944,67.7291,43265.191040833,0
+JPUS.US,D,20190605,000000,67.9732,68.2748,67.7725,68.2638,25624.095657121,0
+JPUS.US,D,20190606,000000,68.3835,68.7671,68.1966,68.5713,33461.43550993,0
+JPUS.US,D,20190607,000000,68.7967,69.3048,68.7967,68.9559,109695.44661047,0
+JPUS.US,D,20190610,000000,69.2346,69.4344,69.0854,69.1694,15393.474171406,0
+JPUS.US,D,20190611,000000,69.5066,69.5066,68.9321,69.0666,26913.797297845,0
+JPUS.US,D,20190612,000000,69.029,69.1032,69.0033,69.0963,44665.149527705,0
+JPUS.US,D,20190613,000000,69.3028,69.4749,69.2248,69.4304,20482.4851161,0
+JPUS.US,D,20190614,000000,69.2346,69.47,69.2346,69.3662,20198.244989791,0
+JPUS.US,D,20190617,000000,69.3474,69.4106,69.207,69.2446,419624.40654096,0
+JPUS.US,D,20190618,000000,69.638,70.0394,69.638,69.8159,30439.99331319,0
+JPUS.US,D,20190619,000000,69.9563,70.1788,69.7597,70.1254,48297.556266404,0
+JPUS.US,D,20190620,000000,70.685,70.7047,70.1511,70.6751,42869.682537677,0
+JPUS.US,D,20190621,000000,70.6375,70.7146,70.424,70.5456,23846.836219668,0
+JPUS.US,D,20190624,000000,70.5356,70.591,70.33,70.3646,107854.46073901,0
+JPUS.US,D,20190625,000000,70.4882,70.4882,69.8743,69.8881,26139.976313411,0
+JPUS.US,D,20190626,000000,70.1501,70.1501,69.5204,69.5204,67692.6458815,0
+JPUS.US,D,20190627,000000,69.813,69.9247,69.6894,69.9149,18221.714004712,0
+JPUS.US,D,20190628,000000,70.0473,70.4418,70.0473,70.4042,358978.08350596,0
+JPUS.US,D,20190701,000000,71.0449,71.0537,70.4616,70.7799,277898.84035909,0
+JPUS.US,D,20190702,000000,70.6563,70.8471,70.592,70.8471,24320.232586616,0
+JPUS.US,D,20190703,000000,71.1111,71.4778,71.1001,71.4778,140146.56676134,0
+JPUS.US,D,20190705,000000,71.2712,71.4304,70.8471,71.4007,26336.21326894,0
+JPUS.US,D,20190708,000000,71.1575,71.2317,70.9597,71.0913,45228.572126829,0
+JPUS.US,D,20190709,000000,70.9035,71.0231,70.8174,71.0171,261090.23474033,0
+JPUS.US,D,20190710,000000,71.2217,71.3453,71.0863,71.2039,47129.238309513,0
+JPUS.US,D,20190711,000000,71.4304,71.4304,70.9895,71.3453,26851.082394532,0
+JPUS.US,D,20190712,000000,71.3364,71.7794,71.3364,71.7319,20018.192525439,0
+JPUS.US,D,20190715,000000,71.9375,71.9375,71.5915,71.6824,12765.517416424,0
+JPUS.US,D,20190716,000000,71.7596,71.7596,71.55,71.5718,13207.556331716,0
+JPUS.US,D,20190717,000000,71.5718,71.5718,71.2039,71.2039,22629.964789243,0
+JPUS.US,D,20190718,000000,71.4867,71.552,71.0261,71.4867,19739.010052623,0
+JPUS.US,D,20190719,000000,71.5816,71.7022,71.1199,71.1199,10554.311309269,0
+JPUS.US,D,20190722,000000,71.3918,71.3918,71.0537,71.1476,22742.244696788,0
+JPUS.US,D,20190723,000000,71.3829,71.6192,71.203,71.6004,20666.583703246,0
+JPUS.US,D,20190724,000000,71.5718,72.0225,71.5718,71.984,122471.07933388,0
+JPUS.US,D,20190725,000000,72.0027,72.0027,71.5816,71.6824,29294.940562366,0
+JPUS.US,D,20190726,000000,71.7694,72.0887,71.7694,72.0324,18747.709967988,0
+JPUS.US,D,20190729,000000,72.1541,72.1541,71.8782,71.9939,281618.23873786,0
+JPUS.US,D,20190730,000000,71.638,71.9672,71.5618,71.9553,65210.349547118,0
+JPUS.US,D,20190731,000000,71.9296,72.0324,71.0715,71.2801,212669.27172869,0
+JPUS.US,D,20190801,000000,71.3542,71.7655,70.4121,70.6573,40141.584243533,0
+JPUS.US,D,20190802,000000,70.4418,70.4418,69.7458,69.9346,48047.708183848,0
+JPUS.US,D,20190805,000000,69.0785,69.0785,67.8388,68.1472,35066.73472862,0
+JPUS.US,D,20190806,000000,68.5308,68.8995,68.1096,68.8995,93174.115710118,0
+JPUS.US,D,20190807,000000,68.3538,69.1635,67.9683,69.0884,160967.91466148,0
+JPUS.US,D,20190808,000000,69.3246,70.33,69.3246,70.2836,26279.567549818,0
+JPUS.US,D,20190809,000000,70.0957,70.0957,69.4334,69.813,35572.500077924,0
+JPUS.US,D,20190812,000000,69.4442,69.4442,68.7207,68.9183,30613.976593351,0
+JPUS.US,D,20190813,000000,68.7967,70.1541,68.7967,69.7072,52230.387622589,0
+JPUS.US,D,20190814,000000,68.8145,68.8145,67.8566,67.8842,48681.937931874,0
+JPUS.US,D,20190815,000000,68.1936,68.1936,67.5689,68.0345,38356.232560491,0
+JPUS.US,D,20190816,000000,68.5802,69.0597,68.5802,69.033,38221.698977576,0
+JPUS.US,D,20190819,000000,69.6331,69.8881,69.5807,69.727,21563.81143291,0
+JPUS.US,D,20190820,000000,69.5777,69.643,69.2288,69.2376,134580.11332691,0
+JPUS.US,D,20190821,000000,69.7072,69.8031,69.6054,69.7745,31628.541884053,0
+JPUS.US,D,20190822,000000,69.9811,69.9989,69.464,69.7833,25843.597818719,0
+JPUS.US,D,20190823,000000,69.3889,69.7487,67.8012,68.0533,37083.726941643,0
+JPUS.US,D,20190826,000000,68.4764,68.6741,68.2224,68.6741,45846.617383678,0
+JPUS.US,D,20190827,000000,68.9747,69.0735,68.3538,68.5041,22188.93740465,0
+JPUS.US,D,20190828,000000,68.2787,69.0211,68.2412,68.9658,24161.422266935,0
+JPUS.US,D,20190829,000000,69.6153,69.8871,69.3889,69.7715,23992.496640267,0
+JPUS.US,D,20190830,000000,70.0997,70.1551,69.7655,69.9149,18846.839976452,0
+JPUS.US,D,20190903,000000,69.4344,69.6697,69.2346,69.6331,47083.719428075,0
+JPUS.US,D,20190904,000000,70.0473,70.3083,69.9811,70.2836,164995.82990333,0
+JPUS.US,D,20190905,000000,70.8174,71.2178,70.8174,70.9875,40282.187010639,0
+JPUS.US,D,20190906,000000,71.2801,71.373,71.1852,71.2039,20775.829018696,0
+JPUS.US,D,20190909,000000,71.2613,71.3463,71.0913,71.3167,33458.400917834,0
+JPUS.US,D,20190910,000000,71.289,71.4402,70.9113,71.4402,16804.559495964,0
+JPUS.US,D,20190911,000000,71.7121,71.9375,71.5816,71.9375,16405.004870013,0
+JPUS.US,D,20190912,000000,72.1253,72.2756,71.9375,72.0423,67057.404602775,0
+JPUS.US,D,20190913,000000,72.1451,72.3487,71.9454,71.9939,15812.24788063,0
+JPUS.US,D,20190916,000000,71.8535,72.0225,71.805,71.984,52264.779666342,0
+JPUS.US,D,20190917,000000,71.9108,72.1075,71.9108,72.1075,39055.200273229,0
+JPUS.US,D,20190918,000000,71.9375,72.0839,71.5718,72.0839,29814.867341451,0
+JPUS.US,D,20190919,000000,72.1451,72.3141,71.9553,72.0324,23173.156774395,0
+JPUS.US,D,20190920,000000,72.1155,72.2657,71.7962,71.8436,29915.008880613,0
+JPUS.US,D,20190923,000000,71.6538,72.0581,71.6538,71.9009,20504.738791469,0
+JPUS.US,D,20190924,000000,72.2301,72.2301,71.2386,71.37,40669.603268206,0
+JPUS.US,D,20190925,000000,71.3987,71.814,71.3137,71.7496,64642.8808252,0
+JPUS.US,D,20190926,000000,71.9098,71.9098,71.3799,71.6448,33609.118991927,0
+JPUS.US,D,20190927,000000,71.9741,71.9741,71.0339,71.3799,33839.747991209,0
+JPUS.US,D,20190930,000000,71.5698,71.8436,71.545,71.7398,23976.312149089,0
+JPUS.US,D,20191001,000000,71.814,72.0433,70.7887,70.852,27496.438980243,0
+JPUS.US,D,20191002,000000,70.4348,70.4348,69.3968,69.642,30942.724070398,0
+JPUS.US,D,20191003,000000,69.5095,70.0483,69.0508,70.0187,44100.715397882,0
+JPUS.US,D,20191004,000000,70.16,70.9449,70.16,70.9449,81348.310312699,0
+JPUS.US,D,20191007,000000,70.7759,71.0033,70.5594,70.5861,32747.294836713,0
+JPUS.US,D,20191008,000000,70.0384,70.1422,69.4907,69.4907,313832.45689642,0
+JPUS.US,D,20191009,000000,70.0285,70.2164,69.7794,69.9721,252108.8536674,0
+JPUS.US,D,20191010,000000,69.9346,70.5594,69.9346,70.417,68447.247782661,0
+JPUS.US,D,20191011,000000,71.0409,71.715,71.0409,71.2287,35836.50959026,0
+JPUS.US,D,20191014,000000,71.0675,71.1159,70.9835,70.9835,22785.740516829,0
+JPUS.US,D,20191015,000000,71.2376,71.5944,71.2376,71.457,225928.41612604,0
+JPUS.US,D,20191016,000000,71.3038,71.5144,71.2386,71.3236,43474.577895444,0
+JPUS.US,D,20191017,000000,71.627,71.6814,71.3928,71.5026,81460.590220245,0
+JPUS.US,D,20191018,000000,71.4936,71.6963,71.3424,71.55,25933.624050894,0
+JPUS.US,D,20191021,000000,71.8624,71.9009,71.7784,71.892,112030.05946286,0
+JPUS.US,D,20191022,000000,71.9355,72.1411,71.805,71.805,20976.11209702,0
+JPUS.US,D,20191023,000000,71.6448,71.9553,71.6448,71.9553,45817.282993419,0
+JPUS.US,D,20191024,000000,72.1363,72.1363,71.8199,72.0235,32246.587140903,0
+JPUS.US,D,20191025,000000,71.9296,72.3379,71.9296,72.2489,28811.428888432,0
+JPUS.US,D,20191028,000000,72.4892,72.6186,72.2815,72.2865,32983.993020187,0
+JPUS.US,D,20191029,000000,72.0997,72.7106,72.0997,72.5139,30431.901067602,0
+JPUS.US,D,20191030,000000,72.5326,72.6286,72.2123,72.6098,43258.110325943,0
+JPUS.US,D,20191031,000000,72.3646,72.3834,71.9306,72.2579,29691.460596221,0
+JPUS.US,D,20191101,000000,72.6186,72.7896,72.6186,72.7412,23300.60964242,0
+JPUS.US,D,20191104,000000,73.0912,73.1565,72.8084,72.8737,36140.980330541,0
+JPUS.US,D,20191105,000000,73.0339,73.0665,72.7254,72.77,23462.454554197,0
+JPUS.US,D,20191106,000000,72.6474,72.8154,72.5811,72.7896,46453.535802842,0
+JPUS.US,D,20191107,000000,73.0635,73.2701,72.8896,72.939,27895.993606192,0
+JPUS.US,D,20191108,000000,72.8935,73.0833,72.8016,73.0536,35107.195956564,0
+JPUS.US,D,20191111,000000,72.7314,72.9943,72.7314,72.9024,15737.394608932,0
+JPUS.US,D,20191112,000000,73.1753,73.1811,72.845,72.93,89336.368239601,0
+JPUS.US,D,20191113,000000,72.674,73.1278,72.674,73.0339,53619.219271776,0
+JPUS.US,D,20191114,000000,72.9478,73.2335,72.9478,73.2039,52433.705293009,0
+JPUS.US,D,20191115,000000,73.5074,73.6587,73.3749,73.6587,23333.990155473,0
+JPUS.US,D,20191118,000000,73.6013,73.6942,73.5707,73.6162,32880.81688893,0
+JPUS.US,D,20191119,000000,73.5637,73.6122,73.4075,73.5262,28940.904817854,0
+JPUS.US,D,20191120,000000,73.3661,73.545,73.0388,73.3176,28025.469535615,0
+JPUS.US,D,20191121,000000,73.3097,73.3097,72.9963,73.109,23774.006009368,0
+JPUS.US,D,20191122,000000,73.2553,73.3176,73.0695,73.2365,39498.250719218,0
+JPUS.US,D,20191125,000000,73.3927,73.7338,73.3927,73.7338,20245.786932626,0
+JPUS.US,D,20191126,000000,73.714,74.0066,73.6942,73.9968,33116.503541705,0
+JPUS.US,D,20191127,000000,74.0136,74.2548,73.9968,74.234,50230.591431442,0
+JPUS.US,D,20191129,000000,74.0462,74.1391,73.9008,73.9008,14902.881782582,0
+JPUS.US,D,20191202,000000,73.9058,73.9058,73.3561,73.3561,55472.343511625,0
+JPUS.US,D,20191203,000000,72.7896,72.9578,72.6384,72.9113,21186.510482331,0
+JPUS.US,D,20191204,000000,73.1475,73.5806,73.1475,73.4017,88442.175102032,0
+JPUS.US,D,20191205,000000,73.4195,73.545,73.3373,73.4777,43296.548492489,0
+JPUS.US,D,20191206,000000,74.0363,74.2261,74.0363,74.0551,24157.37614414,0
+JPUS.US,D,20191209,000000,74.065,74.1036,73.896,73.896,35020.204316484,0
+JPUS.US,D,20191210,000000,73.8564,74.0056,73.7615,73.8662,36407.012904275,0
+JPUS.US,D,20191211,000000,74.0739,74.0926,73.8099,74.0264,40952.831863816,0
+JPUS.US,D,20191212,000000,73.9968,74.6868,73.969,74.5553,35549.234871855,0
+JPUS.US,D,20191213,000000,74.4911,74.7244,74.2993,74.4615,40203.287616148,0
+JPUS.US,D,20191216,000000,74.7432,75.0486,74.7432,74.8944,29060.26544029,0
+JPUS.US,D,20191217,000000,75.0081,75.0822,74.9428,74.9528,101823.71471391,0
+JPUS.US,D,20191218,000000,74.9992,75.1494,74.9814,75.0822,30713.106601814,0
+JPUS.US,D,20191219,000000,75.1782,75.3699,75.1406,75.3007,62658.257594532,0
+JPUS.US,D,20191220,000000,75.6043,75.8889,75.6043,75.8217,28102.345868709,0
+JPUS.US,D,20191223,000000,75.2108,75.2592,75.1692,75.1692,27894.982075494,0
+JPUS.US,D,20191224,000000,75.1782,75.2454,75.1692,75.2108,13207.556331716,0
+JPUS.US,D,20191226,000000,75.3986,75.4174,75.2138,75.3887,21670.022156265,0
+JPUS.US,D,20191227,000000,75.45,75.45,75.3007,75.3007,63947.959235257,0
+JPUS.US,D,20191230,000000,75.3007,75.3007,75.0664,75.0704,21837.936252234,0
+JPUS.US,D,20191231,000000,75.1138,75.3502,75.0278,75.273,13670.837391678,0
+JPUS.US,D,20200102,000000,75.188,75.3205,74.9528,75.2454,53123.569229459,0
+JPUS.US,D,20200103,000000,74.8845,75.1148,74.8213,74.9716,276089.21193928,0
+JPUS.US,D,20200106,000000,74.6117,75.018,74.6117,75.018,27272.890695851,0
+JPUS.US,D,20200107,000000,74.9043,75.0012,74.7521,74.8213,49212.991548644,0
+JPUS.US,D,20200108,000000,74.8489,75.2839,74.8489,74.9894,41478.827827092,0
+JPUS.US,D,20200109,000000,75.2256,75.3897,75.1594,75.3304,58222.695481139,0
+JPUS.US,D,20200110,000000,75.4253,75.538,75.188,75.2829,25843.597818719,0
+JPUS.US,D,20200113,000000,75.3304,75.7001,75.3304,75.6991,26810.621166588,0
+JPUS.US,D,20200114,000000,75.6527,75.9997,75.6527,75.8405,71127.804133971,0
+JPUS.US,D,20200115,000000,75.7831,76.3052,75.7831,76.0382,25811.228836363,0
+JPUS.US,D,20200116,000000,76.3318,76.6531,76.3318,76.6531,29882.639898258,0
+JPUS.US,D,20200117,000000,76.8904,76.8904,76.7145,76.8429,55595.750256856,0
+JPUS.US,D,20200121,000000,76.6433,76.7283,76.493,76.578,49488.127898664,0
+JPUS.US,D,20200122,000000,76.7283,76.9457,76.5642,76.6156,31954.254769005,0
+JPUS.US,D,20200123,000000,76.3971,76.7332,76.0758,76.7164,27925.327996452,0
+JPUS.US,D,20200124,000000,76.7183,76.7183,75.6735,75.9829,31649.784028725,0
+JPUS.US,D,20200127,000000,74.839,75.188,74.839,74.9043,48811.413861297,0
+JPUS.US,D,20200128,000000,75.1416,75.7119,75.11,75.4411,38273.287043205,0
+JPUS.US,D,20200129,000000,75.6527,75.6991,75.3205,75.3205,30896.193658262,0
+JPUS.US,D,20200130,000000,74.8489,75.5479,74.7343,75.5479,135219.40072843,0
+JPUS.US,D,20200131,000000,75.2355,75.2454,73.9404,74.1974,29480.050680212,0
+JPUS.US,D,20200203,000000,74.8944,74.9043,74.4417,74.6018,31419.155029442,0
+JPUS.US,D,20200204,000000,75.2542,75.6329,75.2542,75.3403,34217.04894179,0
+JPUS.US,D,20200205,000000,75.974,76.321,75.8889,76.2754,55813.229357056,0
+JPUS.US,D,20200206,000000,76.4831,76.5305,76.1904,76.1904,34365.743954485,0
+JPUS.US,D,20200207,000000,75.9255,75.9255,75.536,75.6329,24537.711686816,0
+JPUS.US,D,20200210,000000,75.5093,75.9255,75.5093,75.9057,30645.334045008,0
+JPUS.US,D,20200211,000000,76.407,76.5029,76.3516,76.407,19511.415645437,0
+JPUS.US,D,20200212,000000,76.7085,76.9092,76.7085,76.8707,45118.315280681,0
+JPUS.US,D,20200213,000000,76.5968,77.0585,76.5207,76.9457,33532.242658833,0
+JPUS.US,D,20200214,000000,76.9833,77.0021,76.7757,76.9833,27828.221049386,0
+JPUS.US,D,20200218,000000,76.8143,76.9269,76.5404,76.7669,33164.04548454,0
+JPUS.US,D,20200219,000000,76.9359,77.0921,76.9309,76.9457,67167.661448924,0
+JPUS.US,D,20200220,000000,76.8143,77.0407,76.324,76.9211,146442.33382948,0
+JPUS.US,D,20200221,000000,76.6531,76.6531,76.2468,76.3318,27659.295422718,0
+JPUS.US,D,20200224,000000,74.4515,74.756,74.0066,74.2172,36468.71627689,0
+JPUS.US,D,20200225,000000,74.4999,74.4999,71.811,71.9009,35253.867907863,0
+JPUS.US,D,20200226,000000,72.4199,72.7314,71.1159,71.1159,57493.381847442,0
+JPUS.US,D,20200227,000000,70.0187,70.8896,68.2332,68.2332,191672.92901771,0
+JPUS.US,D,20200228,000000,66.3825,67.387,65.4207,67.3079,190646.22535862,0
+JPUS.US,D,20200302,000000,67.5817,70.0384,66.9204,70.0384,147080.6097003,0
+JPUS.US,D,20200303,000000,70.1699,71.1822,68.0078,68.6405,169605.37529689,0
+JPUS.US,D,20200304,000000,69.7655,71.288,69.4571,71.288,54446.651383238,0
+JPUS.US,D,20200305,000000,69.7557,70.1343,68.5159,69.1606,58823.544716112,0
+JPUS.US,D,20200306,000000,67.0904,68.1768,66.4281,67.8655,94947.329024777,0
+JPUS.US,D,20200309,000000,62.8563,65.3713,62.1168,62.271,268913.41316335,0
+JPUS.US,D,20200310,000000,64.4251,65.0133,61.7757,65.0114,103890.27193116,0
+JPUS.US,D,20200311,000000,63.2151,63.2151,60.883,61.6749,399350.29674877,0
+JPUS.US,D,20200312,000000,58.6408,58.9542,55.507,55.6088,699297.47174541,0
+JPUS.US,D,20200313,000000,58.6804,59.2182,55.337,59.144,187062.37209345,0
+JPUS.US,D,20200316,000000,53.1254,56.2801,51.5279,52.6233,150053.4984235,0
+JPUS.US,D,20200317,000000,53.5307,55.9697,52.5293,55.9697,149585.15971005,0
+JPUS.US,D,20200318,000000,52.6795,53.1798,49.2976,51.2194,114380.85680642,0
+JPUS.US,D,20200319,000000,51.1205,52.8704,49.9639,51.6593,135703.92393307,0
+JPUS.US,D,20200320,000000,52.4927,52.7231,49.3302,49.5526,68434.097883579,0
+JPUS.US,D,20200323,000000,49.2481,49.2481,46.5196,47.1998,163059.7601462,0
+JPUS.US,D,20200324,000000,49.5012,52.1694,49.5012,52.0884,166998.66068658,0
+JPUS.US,D,20200325,000000,52.5253,55.5504,51.691,53.7897,219203.7600417,0
+JPUS.US,D,20200326,000000,54.208,57.1569,54.208,57.0531,274946.18224985,0
+JPUS.US,D,20200327,000000,55.1689,56.9049,54.7783,55.4536,120404.52211663,0
+JPUS.US,D,20200330,000000,55.7502,56.977,55.3389,56.8524,90131.431368706,0
+JPUS.US,D,20200331,000000,56.6132,56.8188,55.5129,55.7699,57954.639846008,0
+JPUS.US,D,20200401,000000,53.4863,53.9796,52.5411,53.1066,150836.42318423,0
+JPUS.US,D,20200402,000000,52.6766,54.7408,52.6766,54.0755,131991.60626918,0
+JPUS.US,D,20200403,000000,53.9806,54.2376,52.6133,53.1156,23211.594940942,0
+JPUS.US,D,20200406,000000,55.1214,57.0155,55.1214,56.8327,57261.741317462,0
+JPUS.US,D,20200407,000000,58.717,59.1984,57.3003,57.3567,398139.49450254,0
+JPUS.US,D,20200408,000000,57.9083,59.9537,57.5662,59.6868,37506.546773661,0
+JPUS.US,D,20200409,000000,60.5893,62.092,60.5143,61.2566,1213065.0404057,0
+JPUS.US,D,20200413,000000,61.1124,61.1124,59.3259,59.9715,41719.57213336,0
+JPUS.US,D,20200414,000000,61.0471,61.5315,60.7267,61.5028,34186.703020832,0
+JPUS.US,D,20200415,000000,59.8479,59.8479,59.055,59.4781,36549.638732778,0
+JPUS.US,D,20200416,000000,59.6007,59.7827,58.9038,59.6482,58047.70067028,0
+JPUS.US,D,20200417,000000,61.0856,61.9882,60.8385,61.7995,40538.104277387,0
+JPUS.US,D,20200420,000000,60.6743,61.5789,60.3897,60.4965,38459.408691749,0
+JPUS.US,D,20200421,000000,59.0966,59.6107,58.6883,58.974,127259.66566109,0
+JPUS.US,D,20200422,000000,60.02,60.362,59.6403,60.2226,33189.333752004,0
+JPUS.US,D,20200423,000000,60.2859,61.0916,60.1336,60.1336,45549.227358288,0
+JPUS.US,D,20200424,000000,60.4371,61.1786,60.0921,60.9423,53407.809355768,0
+JPUS.US,D,20200427,000000,61.484,62.6101,61.4653,62.435,75523.916550118,0
+JPUS.US,D,20200428,000000,63.3199,63.7845,62.7396,62.788,24086.568995238,0
+JPUS.US,D,20200429,000000,63.8814,64.8126,63.8152,64.4508,37122.16510819,0
+JPUS.US,D,20200430,000000,63.7094,63.7094,62.788,62.8909,24746.087010729,0
+JPUS.US,D,20200501,000000,61.6729,61.7312,60.8009,61.0758,85048.489608205,0
+JPUS.US,D,20200504,000000,60.4895,61.2844,60.4895,61.2844,53510.985487026,0
+JPUS.US,D,20200505,000000,61.8725,62.4874,61.7797,61.7915,20327.720919213,0
+JPUS.US,D,20200506,000000,61.9981,61.9981,60.9027,60.9027,16326.105475522,0
+JPUS.US,D,20200507,000000,61.835,62.2928,61.6639,61.6639,25194.195110212,0
+JPUS.US,D,20200508,000000,62.359,63.2625,62.359,63.1854,39401.143772153,0
+JPUS.US,D,20200511,000000,62.5686,63.2082,62.359,62.8246,43101.323067658,0
+JPUS.US,D,20200512,000000,63.0243,63.0243,61.4653,61.4653,43077.046330892,0
+JPUS.US,D,20200513,000000,61.228,61.228,59.4959,60.01,68479.616765017,0
+JPUS.US,D,20200514,000000,58.5815,60.7911,58.5469,60.7811,29309.101992148,0
+JPUS.US,D,20200515,000000,60.4085,61.0422,60.0762,60.9551,92034.120612788,0
+JPUS.US,D,20200518,000000,63.2141,63.9664,63.1884,63.652,74175.546128875,0
+JPUS.US,D,20200519,000000,63.4612,63.8992,62.9007,62.9007,63013.304869744,0
+JPUS.US,D,20200520,000000,63.6718,64.2333,63.6718,63.8537,11115.710846996,0
+JPUS.US,D,20200521,000000,63.7094,63.9862,63.2438,63.5572,32376.063070324,0
+JPUS.US,D,20200522,000000,63.4148,63.7193,63.1854,63.7193,29935.239494585,0
+JPUS.US,D,20200526,000000,65.1449,65.479,64.9174,65.0124,157190.85903288,0
+JPUS.US,D,20200527,000000,66.0682,66.3637,65.2595,66.3637,36767.117832978,0
+JPUS.US,D,20200528,000000,66.8294,66.868,66.002,66.173,79191.726863269,0
+JPUS.US,D,20200529,000000,65.8764,66.3915,65.2961,66.345,34891.739917761,0
+JPUS.US,D,20200601,000000,66.002,66.9431,66.002,66.7711,138621.17846784,0
+JPUS.US,D,20200602,000000,66.9332,67.4137,66.9332,67.4137,29195.810553903,0
+JPUS.US,D,20200603,000000,67.9505,68.9203,67.9505,68.7315,36888.501516811,0
+JPUS.US,D,20200604,000000,68.4082,68.859,68.1422,68.7681,201964.24234534,0
+JPUS.US,D,20200605,000000,70.595,71.2712,70.414,70.6138,54799.675597052,0
+JPUS.US,D,20200608,000000,71.1852,71.7843,71.0379,71.7754,58149.865270839,0
+JPUS.US,D,20200609,000000,70.8718,70.8718,70.2529,70.4892,415239.42096249,0
+JPUS.US,D,20200610,000000,70.414,70.414,69.2396,69.378,59924.090116196,0
+JPUS.US,D,20200611,000000,67.1142,67.5095,64.9174,65.0223,537089.42044743,0
+JPUS.US,D,20200612,000000,67.0182,67.0954,64.8789,66.1146,121650.72793731,0
+JPUS.US,D,20200615,000000,64.3461,66.9718,64.1849,66.6772,55932.589979492,0
+JPUS.US,D,20200616,000000,68.8739,68.8739,67.0854,67.9406,83567.608665444,0
+JPUS.US,D,20200617,000000,68.4181,68.4181,67.3702,67.4661,54464.858935812,0
+JPUS.US,D,20200618,000000,66.859,67.5709,66.8393,67.3049,334608.28591511,0
+JPUS.US,D,20200619,000000,68.2066,68.2066,66.5249,66.6011,108577.70518851,0
+JPUS.US,D,20200622,000000,66.4093,66.9906,66.0296,66.859,30471.350764847,0
+JPUS.US,D,20200623,000000,67.7379,67.7379,66.8946,66.8946,45499.662354056,0
+JPUS.US,D,20200624,000000,66.2936,66.2936,64.4548,64.9916,446674.76048311,0
+JPUS.US,D,20200625,000000,64.7227,65.6124,64.617,65.6124,41041.846565293,0
+JPUS.US,D,20200626,000000,65.3059,65.3357,64.2472,64.4548,91639.623640331,0
+JPUS.US,D,20200629,000000,64.8008,65.6312,64.4617,65.5838,38880.205462369,0
+JPUS.US,D,20200630,000000,65.4602,66.6297,65.4602,66.4063,49306.052372915,0
+JPUS.US,D,20200701,000000,66.4933,66.6198,66.1651,66.4161,41814.656019029,0
+JPUS.US,D,20200702,000000,67.4216,67.5847,66.7513,66.8492,14180.648863776,0
+JPUS.US,D,20200706,000000,67.8249,67.8249,67.1824,67.4413,138748.63133587,0
+JPUS.US,D,20200707,000000,66.9816,67.3168,66.6179,66.6663,49414.286157666,0
+JPUS.US,D,20200708,000000,66.7414,67.0104,66.3796,66.8492,16109.63790602,0
+JPUS.US,D,20200709,000000,66.1097,66.2639,65.3742,66.0247,43212.591444505,0
+JPUS.US,D,20200710,000000,65.9486,66.9046,65.8804,66.8946,33699.145224103,0
+JPUS.US,D,20200713,000000,67.2407,67.9178,66.5131,66.5803,67451.901575232,0
+JPUS.US,D,20200714,000000,66.3223,67.7666,66.3223,67.7666,56221.887759293,0
+JPUS.US,D,20200715,000000,68.7908,68.9727,68.3598,68.8383,26910.762705749,0
+JPUS.US,D,20200716,000000,68.4942,68.949,68.4942,68.9144,21519.304082172,0
+JPUS.US,D,20200717,000000,69.0676,69.4788,69.0676,69.3938,15679.737359112,0
+JPUS.US,D,20200720,000000,69.0478,69.1922,68.8956,69.0577,22693.691223256,0
+JPUS.US,D,20200721,000000,69.6519,69.9583,69.5174,69.6044,21551.673064528,0
+JPUS.US,D,20200722,000000,69.5668,70.3498,69.5668,70.3498,15182.064255398,0
+JPUS.US,D,20200723,000000,70.5812,70.8095,69.8941,70.158,15185.098847493,0
+JPUS.US,D,20200724,000000,69.9009,69.9633,69.5075,69.6993,205251.7171158,0
+JPUS.US,D,20200727,000000,69.8437,70.1491,69.6232,70.1491,30315.575037261,0
+JPUS.US,D,20200728,000000,69.9583,70.1313,69.6143,69.6894,24596.380467336,0
+JPUS.US,D,20200729,000000,70.1215,70.7907,70.0533,70.6375,34592.326830973,0
+JPUS.US,D,20200730,000000,69.8337,70.1264,69.4976,70.073,12224.34849267,0
+JPUS.US,D,20200731,000000,70.1125,70.1125,69.0972,70.073,33764.894719512,0
+JPUS.US,D,20200803,000000,70.3587,70.5416,70.0542,70.3498,16574.94202738,0
+JPUS.US,D,20200804,000000,70.2846,70.6652,70.2302,70.6,27469.127651381,0
+JPUS.US,D,20200805,000000,71.0309,71.1535,70.9242,71.0211,14222.121622419,0
+JPUS.US,D,20200806,000000,70.9529,71.1209,70.7047,71.0497,65595.742743287,0
+JPUS.US,D,20200807,000000,70.8679,71.6054,70.8679,71.5856,41986.616237792,0
+JPUS.US,D,20200810,000000,71.7378,72.2341,71.7378,72.1501,141776.1427168,0
+JPUS.US,D,20200811,000000,72.6186,72.7532,71.7092,71.7674,26050.961611933,0
+JPUS.US,D,20200812,000000,72.413,72.7126,72.3903,72.5416,81113.635190623,0
+JPUS.US,D,20200813,000000,72.3319,72.4348,72.0453,72.2637,59662.103665257,0
+JPUS.US,D,20200814,000000,72.0829,72.4743,72.0829,72.2737,44245.364287783,0
+JPUS.US,D,20200817,000000,72.5949,72.6858,72.418,72.504,26943.131688105,0
+JPUS.US,D,20200818,000000,72.5811,72.5811,72.1787,72.2727,18949.004577011,0
+JPUS.US,D,20200819,000000,72.2539,72.418,71.9859,71.9859,26011.511914688,0
+JPUS.US,D,20200820,000000,71.5164,71.7862,71.5164,71.718,19496.242684957,0
+JPUS.US,D,20200821,000000,71.5876,71.719,71.461,71.6894,19871.520574141,0
+JPUS.US,D,20200824,000000,72.1787,72.5514,72.1787,72.5514,24641.899348773,0
+JPUS.US,D,20200825,000000,72.7532,72.7532,72.1709,72.4941,22891.951240182,0
+JPUS.US,D,20200826,000000,72.4348,72.4842,72.1975,72.4091,64005.616485077,0
+JPUS.US,D,20200827,000000,72.4318,72.762,72.3429,72.5129,12763.494355027,0
+JPUS.US,D,20200828,000000,72.5702,73.0111,72.4941,73.0111,31452.535542496,0
+JPUS.US,D,20200831,000000,73.1248,73.1248,72.5218,72.5218,9339.4629402414,0
+JPUS.US,D,20200901,000000,72.418,72.848,72.3567,72.848,33558.542456997,0
+JPUS.US,D,20200902,000000,73.0299,74.1886,73.0299,74.1886,13550.465238544,0
+JPUS.US,D,20200903,000000,73.9484,73.9484,71.7942,72.1847,16118.741682308,0
+JPUS.US,D,20200904,000000,72.5712,72.5712,70.9381,71.8337,13613.180141857,0
+JPUS.US,D,20200908,000000,70.4072,71.1259,70.328,70.332,10334.809147671,0
+JPUS.US,D,20200909,000000,70.9915,71.9761,70.9915,71.461,16386.797317439,0
+JPUS.US,D,20200910,000000,71.7674,71.7932,70.4842,70.6158,33827.609622826,0
+JPUS.US,D,20200911,000000,70.8679,71.0695,70.2856,70.8283,16444.454567259,0
+JPUS.US,D,20200914,000000,71.4126,72.0541,71.4126,71.9761,11016.580838532,0
+JPUS.US,D,20200915,000000,72.3023,72.5208,71.9691,72.0809,9975.7157496654,0
+JPUS.US,D,20200916,000000,72.3804,73.0497,72.2925,72.3122,10346.947516055,0
+JPUS.US,D,20200917,000000,71.374,72.0433,71.374,71.9959,16182.46811632,0
+JPUS.US,D,20200918,000000,72.2074,72.2074,70.9143,71.2702,33440.19336526,0
+JPUS.US,D,20200921,000000,70.1027,70.2154,69.121,69.8733,13431.104616108,0
+JPUS.US,D,20200922,000000,70.1125,70.4002,69.7705,70.3054,17161.629832572,0
+JPUS.US,D,20200923,000000,70.4496,70.4496,68.7749,68.7749,9104.7878181645,0
+JPUS.US,D,20200924,000000,68.5535,69.6202,68.1926,68.9292,18232.840842397,0
+JPUS.US,D,20200925,000000,68.6939,69.9969,68.6939,69.8337,46293.713952463,0
+JPUS.US,D,20200928,000000,70.5654,71.2178,70.5654,70.8629,14306.078670403,0
+JPUS.US,D,20200929,000000,70.9203,71.1803,70.4398,70.5554,60675.657425261,0
+JPUS.US,D,20200930,000000,71.2672,71.7289,70.7284,71.1318,88947.940451336,0
+JPUS.US,D,20201001,000000,71.4304,71.6992,71.0933,71.3048,25625.107187819,0
+JPUS.US,D,20201002,000000,70.7957,71.7774,70.7957,71.541,22814.063376389,0
+JPUS.US,D,20201005,000000,72.3735,72.8144,72.3735,72.8144,9729.9137899038,0
+JPUS.US,D,20201006,000000,73.1703,73.6527,72.0709,72.1709,32313.348167011,0
+JPUS.US,D,20201007,000000,73.1041,73.4491,73.0092,73.4036,32386.17837731,0
+JPUS.US,D,20201008,000000,73.974,74.1806,73.895,74.1806,10504.746305038,0
+JPUS.US,D,20201009,000000,74.6433,74.8351,74.3447,74.6037,12538.934539937,0
+JPUS.US,D,20201012,000000,74.8351,75.2424,74.7392,75.1336,9379.9241681857,0
+JPUS.US,D,20201013,000000,74.8638,74.925,74.5147,74.7372,6268.4557392696,0
+JPUS.US,D,20201014,000000,74.8826,74.9606,74.4505,74.4801,7156.5796926468,0
+JPUS.US,D,20201015,000000,73.6142,74.6729,73.6142,74.6729,15137.556904659,0
+JPUS.US,D,20201016,000000,75.0278,75.0466,74.6433,74.6433,12167.702773548,0
+JPUS.US,D,20201019,000000,74.8924,74.8924,73.6428,73.6428,17923.312448623,0
+JPUS.US,D,20201020,000000,73.6428,74.6483,73.6428,74.0472,16040.853818514,0
+JPUS.US,D,20201021,000000,74.2904,74.3299,73.6043,73.6043,12437.781470076,0
+JPUS.US,D,20201022,000000,73.3433,74.2805,73.3433,74.2014,13338.043791836,0
+JPUS.US,D,20201023,000000,74.325,74.5979,74.0472,74.5643,29556.927013306,0
+JPUS.US,D,20201026,000000,73.7575,73.7575,72.6236,73.1604,12591.534136264,0
+JPUS.US,D,20201027,000000,73.2197,73.2296,72.6038,72.6038,9609.5416367695,0
+JPUS.US,D,20201028,000000,71.2089,71.3246,70.508,70.508,13124.61081443,0
+JPUS.US,D,20201029,000000,70.4298,71.5154,70.0255,71.1229,7148.4874470579,0
+JPUS.US,D,20201030,000000,70.6494,70.8323,70.0058,70.6988,205090.88373473,0
+JPUS.US,D,20201102,000000,71.6498,72.1857,71.5846,72.1125,65548.200800453,0
+JPUS.US,D,20201103,000000,72.8342,73.5371,72.8342,73.2969,13641.503001419,0
+JPUS.US,D,20201104,000000,73.6893,74.8588,73.3067,73.797,13539.338400859,0
+JPUS.US,D,20201105,000000,74.8074,75.4846,74.8074,75.1534,16033.773103624,0
+JPUS.US,D,20201106,000000,75.2869,75.4233,74.936,75.0408,20582.626655261,0
+JPUS.US,D,20201109,000000,77.8078,78.654,76.2884,76.2884,21284.628960096,0
+JPUS.US,D,20201110,000000,76.5286,76.9991,76.3378,76.8281,19414.30869837,0
+JPUS.US,D,20201111,000000,77.3352,77.3352,76.7817,77.0565,75628.104212075,0
+JPUS.US,D,20201112,000000,76.7985,76.8459,75.6053,76.0194,31296.75981491,0
+JPUS.US,D,20201113,000000,76.5958,77.5854,76.5958,77.4816,20153.737639052,0
+JPUS.US,D,20201116,000000,78.3466,78.7302,77.9897,78.7302,15190.156500986,0
+JPUS.US,D,20201117,000000,78.1736,78.6165,77.8454,78.3753,23144.833914834,0
+JPUS.US,D,20201118,000000,78.4494,78.5582,77.4994,77.4994,19438.585435137,0
+JPUS.US,D,20201119,000000,77.4242,77.7495,77.1702,77.7495,18443.239227707,0
+JPUS.US,D,20201120,000000,77.8078,77.8078,77.3946,77.3946,9643.9336805222,0
+JPUS.US,D,20201123,000000,77.8741,78.4346,77.8741,78.395,6647.7797512473,0
+JPUS.US,D,20201124,000000,79.1267,79.6832,79.0099,79.6348,18205.529513534,0
+JPUS.US,D,20201125,000000,79.4143,79.4143,79.0771,79.2502,15557.342144581,0
+JPUS.US,D,20201127,000000,79.4242,79.4904,79.2512,79.2809,5848.6704993475,0
+JPUS.US,D,20201130,000000,78.5482,78.6392,78.405,78.4988,9593.3571455918,0
+JPUS.US,D,20201201,000000,79.3649,79.5734,79.1107,79.1839,19318.213282002,0
+JPUS.US,D,20201202,000000,79.1731,79.2215,78.9665,79.1445,8619.253082833,0
+JPUS.US,D,20201203,000000,79.3747,79.6536,79.1681,79.1731,20263.994485201,0
+JPUS.US,D,20201204,000000,79.4143,80.2407,79.4143,80.2121,11846.03601139,0
+JPUS.US,D,20201207,000000,80.0579,80.0579,79.703,79.8602,5871.9357054155,0
+JPUS.US,D,20201208,000000,79.6496,80.2032,79.6496,80.1152,17061.48829341,0
+JPUS.US,D,20201209,000000,80.2981,80.4375,79.6634,79.958,15201.28333867,0
+JPUS.US,D,20201210,000000,79.8276,79.9521,79.693,79.9274,6076.2649065342,0
+JPUS.US,D,20201211,000000,79.6061,79.7386,79.1069,79.6248,12014.961638057,0
+JPUS.US,D,20201214,000000,80.2032,80.3267,79.2502,79.2521,8423.0161273032,0
+JPUS.US,D,20201215,000000,79.789,80.4385,79.789,80.3762,7611.7685070201,0
+JPUS.US,D,20201216,000000,80.5779,80.5779,80.1073,80.2407,14869.501269528,0
+JPUS.US,D,20201217,000000,80.7124,80.7984,80.5581,80.739,8001.2078259839,0
+JPUS.US,D,20201218,000000,80.8566,80.909,80.1547,80.6056,10453.158239408,0
+JPUS.US,D,20201221,000000,79.4528,80.1449,79.2205,80.0302,15592.745719032,0
+JPUS.US,D,20201222,000000,80.0677,80.22,79.8454,79.9264,12840.370688121,0
+JPUS.US,D,20201223,000000,80.2329,80.5472,80.1845,80.1845,13480.66962034,0
+JPUS.US,D,20201224,000000,80.5907,80.5907,80.1557,80.4217,28130.66872827,0
+JPUS.US,D,20201228,000000,80.8764,80.9002,80.3979,80.3979,10184.091073578,0
+JPUS.US,D,20201229,000000,80.9002,80.9002,79.8354,80.0875,28659.699283641,0
+JPUS.US,D,20201230,000000,80.4563,80.748,80.4563,80.6095,36348.344123755,0
+JPUS.US,D,20201231,000000,80.4681,81.0643,80.4563,80.9397,11735.779165243,0
+JPUS.US,D,20210104,000000,80.9782,80.9782,79.4499,80.0796,45910.34381769,0
+JPUS.US,D,20210105,000000,80.5808,81.1621,80.2863,80.833,22918.251038346,0
+JPUS.US,D,20210106,000000,81.0643,83.0958,81.0643,82.7004,8154.9604921722,0
+JPUS.US,D,20210107,000000,83.6188,83.6188,83.2708,83.4448,11260.359736897,0
+JPUS.US,D,20210108,000000,83.5803,83.6386,82.6233,83.425,36389.816882399,0
+JPUS.US,D,20210111,000000,82.6331,83.6287,82.6331,83.4112,8255.1020313343,0
+JPUS.US,D,20210112,000000,83.6771,84.0152,83.4844,84.0044,15053.599856675,0
+JPUS.US,D,20210113,000000,84.0548,84.0548,83.6633,83.6999,24524.561787735,0
+JPUS.US,D,20210114,000000,83.8423,84.2238,83.7453,83.7463,15492.60417987,0
+JPUS.US,D,20210115,000000,83.348,83.5219,82.8892,83.3192,11742.859880133,0
+JPUS.US,D,20210119,000000,83.9193,83.9193,83.6495,83.7533,13259.144397344,0
+JPUS.US,D,20210120,000000,83.8709,84.29,83.8709,84.2278,22113.072602254,0
+JPUS.US,D,20210121,000000,84.2664,84.2664,83.8225,83.9549,29353.609342886,0
+JPUS.US,D,20210122,000000,83.4557,83.7631,83.1948,83.7385,22903.078077867,0
+JPUS.US,D,20210125,000000,83.7068,84.036,83.0751,83.6959,21521.32714357,0
+JPUS.US,D,20210126,000000,83.3766,83.4656,83.1255,83.2134,15275.125079669,0
+JPUS.US,D,20210127,000000,82.042,82.2892,81.084,81.3589,33605.072869133,0
+JPUS.US,D,20210128,000000,81.6258,82.5057,81.6258,82.0192,7889.9394491371,0
+JPUS.US,D,20210129,000000,81.6159,81.7682,80.2893,80.6392,17873.747444391,0
+JPUS.US,D,20210201,000000,81.2966,81.8255,80.833,81.5873,49293.914004532,0
+JPUS.US,D,20210202,000000,82.1626,82.7963,82.1626,82.4197,19014.75407242,0
+JPUS.US,D,20210203,000000,82.5057,82.7202,82.304,82.5847,17097.90339856,0
+JPUS.US,D,20210204,000000,83.1008,83.251,83.0484,83.2422,12872.739670477,0
+JPUS.US,D,20210205,000000,83.8907,83.9095,83.7405,83.8027,14543.788384576,0
+JPUS.US,D,20210208,000000,84.1526,84.6361,84.1526,84.6361,29030.93105003,0
+JPUS.US,D,20210209,000000,84.5274,84.6559,84.3356,84.4987,10879.012663522,0
+JPUS.US,D,20210210,000000,85.1472,85.1472,84.5224,84.7419,10669.62580891,0
+JPUS.US,D,20210211,000000,84.9545,84.9643,84.3158,84.8477,11856.151318376,0
+JPUS.US,D,20210212,000000,84.8081,85.3617,84.8081,85.3617,7237.5021485354,0
+JPUS.US,D,20210216,000000,85.6128,85.6128,85.1383,85.1739,12136.34532189,0
+JPUS.US,D,20210217,000000,84.5965,85.1185,84.5886,85.1027,4959.5350152717,0
+JPUS.US,D,20210218,000000,84.4611,84.7329,84.3128,84.5254,9008.6924017968,0
+JPUS.US,D,20210219,000000,85.0029,85.2055,84.8843,84.8843,12251.659821532,0
+JPUS.US,D,20210222,000000,84.5867,84.9069,84.5145,84.5145,4448.712012475,0
+JPUS.US,D,20210223,000000,84.2862,84.9643,83.6969,84.7419,24869.49375596,0
+JPUS.US,D,20210224,000000,84.8507,85.7967,84.8507,85.7186,15502.719486856,0
+JPUS.US,D,20210225,000000,85.6652,85.6652,83.5704,83.8649,8781.0979946102,0
+JPUS.US,D,20210226,000000,83.8027,84.0983,83.251,83.3776,44528.592883393,0
+JPUS.US,D,20210301,000000,84.1616,85.3232,84.1616,84.9475,12551.072908319,0
+JPUS.US,D,20210302,000000,85.0899,85.1087,84.5274,84.5274,12339.662992311,0
+JPUS.US,D,20210303,000000,84.7231,84.7231,83.7741,83.7741,18653.637613017,0
+JPUS.US,D,20210304,000000,83.6099,84.1131,82.3692,82.6035,12049.353681811,0
+JPUS.US,D,20210305,000000,83.3192,84.6213,81.9936,84.6213,41326.086691603,0
+JPUS.US,D,20210308,000000,85.0523,86.0469,85.0523,85.1432,12977.938863132,0
+JPUS.US,D,20210309,000000,85.7384,86.1199,85.4378,85.4378,8284.436421594,0
+JPUS.US,D,20210310,000000,85.689,86.559,85.689,86.3305,15038.426896195,0
+JPUS.US,D,20210311,000000,87.2331,87.3251,86.8792,86.9287,9670.233478686,0
+JPUS.US,D,20210312,000000,86.9771,87.3261,86.9633,87.3261,10654.452848431,0
+JPUS.US,D,20210315,000000,87.5762,88.1466,87.3646,88.1466,9257.5289536542,0
+JPUS.US,D,20210316,000000,87.9252,87.9252,87.509,87.5663,26848.047802436,0
+JPUS.US,D,20210317,000000,87.1037,87.933,87.1037,87.7384,11957.304388237,0
+JPUS.US,D,20210318,000000,87.5574,88.0428,86.7556,86.8792,15845.628393684,0
+JPUS.US,D,20210319,000000,86.638,87.5179,86.638,87.0809,15166.891294918,0
+JPUS.US,D,20210322,000000,86.9385,87.5268,86.8308,87.3152,10946.785220329,0
+JPUS.US,D,20210323,000000,87.1205,87.1205,86.0923,86.3078,12777.655784808,0
+JPUS.US,D,20210324,000000,86.5016,87.1767,86.1605,86.1605,15049.553733879,0
+JPUS.US,D,20210325,000000,85.8748,87.2095,85.6168,87.2095,8521.1346050681,0
+JPUS.US,D,20210326,000000,87.597,89.0432,87.597,89.0432,13235.879191277,0
+JPUS.US,D,20210329,000000,88.7912,88.9562,88.5163,88.6538,43733.529754288,0
+JPUS.US,D,20210330,000000,88.3393,88.7022,88.2583,88.5767,26667.995338083,0
+JPUS.US,D,20210331,000000,88.6103,89.0086,88.5964,88.635,18825.597831781,0
+JPUS.US,D,20210401,000000,89.2084,89.5197,88.7427,89.5197,20989.261996102,0
+JPUS.US,D,20210405,000000,90.2958,90.2958,89.9864,90.1505,24883.65518574,0
+JPUS.US,D,20210406,000000,90.0616,90.4431,90.0616,90.2276,16974.496653329,0
+JPUS.US,D,20210407,000000,90.2217,90.2217,89.8094,89.9864,26829.84024986,0
+JPUS.US,D,20210408,000000,89.9172,90.109,89.8678,90.0418,9504.3424441144,0
+JPUS.US,D,20210409,000000,90.0388,90.4224,90.0032,90.4224,9871.5280877088,0
+JPUS.US,D,20210412,000000,90.5183,90.6745,90.4323,90.6745,10645.349072143,0
+JPUS.US,D,20210413,000000,90.5242,90.8297,90.3977,90.6903,10665.579686115,0
+JPUS.US,D,20210414,000000,91.0986,91.1262,90.7565,90.7901,11551.680578096,0
+JPUS.US,D,20210415,000000,91.1598,91.5741,91.141,91.5741,10041.465245075,0
+JPUS.US,D,20210416,000000,91.8093,92.2256,91.8093,92.101,15596.791841827,0
+JPUS.US,D,20210419,000000,92.2276,92.2276,91.4426,91.6719,11933.02765147,0
+JPUS.US,D,20210420,000000,91.666,91.666,91.1114,91.324,21257.317631233,0
+JPUS.US,D,20210421,000000,91.3734,92.1979,91.3734,92.1811,15752.567569412,0
+JPUS.US,D,20210422,000000,92.0249,92.3175,91.3922,91.5909,35702.987538044,0
+JPUS.US,D,20210423,000000,91.8825,92.4392,91.7945,92.3531,9733.9599126982,0
+JPUS.US,D,20210426,000000,92.7031,92.7031,92.4372,92.4372,9193.8025196419,0
+JPUS.US,D,20210427,000000,92.4382,92.538,92.363,92.4006,6400.9662607871,0
+JPUS.US,D,20210428,000000,92.4016,92.4608,92.2572,92.2968,15643.322253963,0
+JPUS.US,D,20210429,000000,92.6447,92.9749,92.5192,92.9621,12501.507904088,0
+JPUS.US,D,20210430,000000,92.3432,92.6348,92.1494,92.2276,11081.318803244,0
+JPUS.US,D,20210503,000000,92.8128,93.2854,92.6497,92.8771,9722.8330750136,0
+JPUS.US,D,20210504,000000,92.188,92.7901,92.099,92.7901,18331.970850861,0
+JPUS.US,D,20210505,000000,93.0431,93.1549,92.8187,92.9285,13170.129695867,0
+JPUS.US,D,20210506,000000,93.0075,93.6344,92.6932,93.6344,7736.1867829488,0
+JPUS.US,D,20210507,000000,93.5958,94.7396,93.5958,94.7208,17837.332339241,0
+JPUS.US,D,20210510,000000,95.1291,95.663,94.6249,94.6278,11043.892167394,0
+JPUS.US,D,20210511,000000,93.5286,93.7233,93.1499,93.6244,13015.36549898,0
+JPUS.US,D,20210512,000000,92.7989,92.7989,91.4703,91.4891,17472.169757044,0
+JPUS.US,D,20210513,000000,92.6734,93.1005,92.2335,92.7733,17103.972582751,0
+JPUS.US,D,20210514,000000,93.6344,94.1099,93.484,93.9951,10370.212722123,0
+JPUS.US,D,20210517,000000,93.7322,93.9003,93.5236,93.8192,3912.6007422131,0
+JPUS.US,D,20210518,000000,93.5384,93.5958,93.0609,93.0609,9390.0394751718,0
+JPUS.US,D,20210519,000000,92.0051,92.6734,91.4515,92.6546,10548.242125077,0
+JPUS.US,D,20210520,000000,92.9699,93.6432,92.9699,93.4138,5788.9901881297,0
+JPUS.US,D,20210521,000000,93.7806,94.0911,93.5562,93.5958,19490.173500765,0
+JPUS.US,D,20210524,000000,93.9893,94.3293,93.9893,94.0989,17651.210690698,0
+JPUS.US,D,20210525,000000,94.2463,94.2463,93.4989,93.5662,11595.176398136,0
+JPUS.US,D,20210526,000000,93.6442,93.9744,93.6442,93.9349,25913.393436922,0
+JPUS.US,D,20210527,000000,94.2661,94.2809,94.0713,94.0713,5761.6788592673,0
+JPUS.US,D,20210528,000000,94.3629,94.4104,94.2799,94.3263,24979.750602108,0
+JPUS.US,D,20210601,000000,94.79,94.79,94.3817,94.621,12531.853825046,0
+JPUS.US,D,20210602,000000,94.6348,94.8098,94.4015,94.7158,18023.453987785,0
+JPUS.US,D,20210603,000000,94.3916,94.8394,94.1633,94.8098,6994.7347808696,0
+JPUS.US,D,20210604,000000,95.0629,95.3615,94.9502,95.3199,14257.525196871,0
+JPUS.US,D,20210607,000000,95.3465,95.4207,94.9798,95.1291,7674.4834103337,0
+JPUS.US,D,20210608,000000,94.9798,95.3081,94.8374,95.2645,12734.159964768,0
+JPUS.US,D,20210609,000000,95.2379,95.2951,94.9452,94.9452,11623.499257696,0
+JPUS.US,D,20210610,000000,95.2081,95.3713,94.9225,95.1014,11852.105195582,0
+JPUS.US,D,20210611,000000,95.4207,95.4207,95.0105,95.3427,12360.905136981,0
+JPUS.US,D,20210614,000000,95.3911,95.3911,94.5864,94.9551,8640.4952275037,0
+JPUS.US,D,20210615,000000,94.7999,95.0223,94.5428,94.79,10169.929643798,0
+JPUS.US,D,20210616,000000,94.6348,94.6932,93.9547,93.9547,18642.510775333,0
+JPUS.US,D,20210617,000000,93.7618,93.921,92.6447,93.2251,12391.25105794,0
+JPUS.US,D,20210618,000000,92.4194,92.4194,91.5286,91.5286,9544.8036720587,0
+JPUS.US,D,20210621,000000,92.3086,93.1983,92.3086,93.1776,13577.776567406,0
+JPUS.US,D,20210622,000000,93.2152,93.5484,93.2083,93.315,10852.712865358,0
+JPUS.US,D,20210623,000000,93.3536,93.3832,93.0481,93.0481,6993.723250171,0
+JPUS.US,D,20210624,000000,93.5296,93.6442,93.2557,93.5384,10623.095396774,0
+JPUS.US,D,20210625,000000,93.8123,94.2977,93.8064,94.2403,11846.03601139,0
+JPUS.US,D,20210628,000000,94.2205,94.2205,93.8409,94.1345,13210.590923812,0
+JPUS.US,D,20210629,000000,94.3778,94.5231,94.0169,94.0189,12274.9250276,0
+JPUS.US,D,20210630,000000,93.8508,94.272,93.8508,94.272,10800.11326903,0
+JPUS.US,D,20210701,000000,94.4934,94.964,94.4934,94.7614,42461.024135439,0
+JPUS.US,D,20210702,000000,94.7426,95.0599,94.7426,95.0085,4105.8031056471,0
+JPUS.US,D,20210706,000000,94.9235,94.9235,93.8222,94.3075,5452.1504654935,0
+JPUS.US,D,20210707,000000,94.2503,94.7772,94.0901,94.6694,14997.965668251,0
+JPUS.US,D,20210708,000000,93.3832,94.2008,93.3536,93.8409,9258.5404843528,0
+JPUS.US,D,20210709,000000,94.5379,95.2151,94.5379,95.2121,12506.565557581,0
+JPUS.US,D,20210712,000000,94.961,95.4791,94.961,95.4069,10639.279887951,0
+JPUS.US,D,20210713,000000,95.0965,95.0965,94.5379,94.5528,14159.406719105,0
+JPUS.US,D,20210714,000000,94.8256,95.0302,94.4153,94.4153,8281.4018294981,0
+JPUS.US,D,20210715,000000,93.9873,94.4697,93.9873,94.3837,19008.684888229,0
+JPUS.US,D,20210716,000000,94.3531,94.5725,93.8222,93.8251,10949.819812425,0
+JPUS.US,D,20210719,000000,92.8771,92.8771,91.8963,92.5162,21323.067126642,0
+JPUS.US,D,20210720,000000,93.3536,94.2008,93.1598,93.9774,11388.82413562,0
+JPUS.US,D,20210721,000000,94.5932,94.7475,94.5824,94.612,16696.325711213,0
+JPUS.US,D,20210722,000000,94.0545,94.4163,94.0545,94.358,13604.07636557,0
+JPUS.US,D,20210723,000000,94.6724,95.2645,94.5033,95.2645,8845.835959321,0
+JPUS.US,D,20210726,000000,95.4514,95.4988,95.2349,95.4988,4511.4269157886,0
+JPUS.US,D,20210727,000000,95.4395,95.4395,94.9472,95.3831,9840.170636052,0
+JPUS.US,D,20210728,000000,95.4197,95.8092,94.9818,95.5463,72372.998423956,0
+JPUS.US,D,20210729,000000,95.9456,96.3747,95.9456,96.1355,10618.037743281,0
+JPUS.US,D,20210730,000000,96.2274,96.2274,95.8192,95.8666,14037.011504574,0
+JPUS.US,D,20210802,000000,96.1216,96.6723,95.6452,95.6452,45855.721159966,0
+JPUS.US,D,20210803,000000,95.5147,96.5201,95.5147,96.5201,62969.809049703,0
+JPUS.US,D,20210804,000000,96.2037,96.2195,95.8162,95.83,10283.221082042,0
+JPUS.US,D,20210805,000000,96.0436,96.2195,95.8774,96.1315,9700.5793996442,0
+JPUS.US,D,20210806,000000,96.4301,96.5942,96.3649,96.3866,5638.2721140372,0
+JPUS.US,D,20210809,000000,96.2274,96.5893,96.2274,96.4429,9369.8088611996,0
+JPUS.US,D,20210810,000000,96.959,96.9788,96.8206,96.8206,7841.3859756039,0
+JPUS.US,D,20210811,000000,97.0746,97.3594,96.964,97.3594,4909.9700110399,0
+JPUS.US,D,20210812,000000,97.1538,97.389,97.1538,97.3693,6000.4001041386,0
+JPUS.US,D,20210813,000000,97.7025,97.7025,97.4088,97.4483,6385.793300308,0
+JPUS.US,D,20210816,000000,97.0974,97.5759,97.0974,97.5759,13049.757542733,0
+JPUS.US,D,20210817,000000,96.9304,97.0084,96.3609,97.0034,5237.7059573887,0
+JPUS.US,D,20210818,000000,96.9304,96.9304,96.001,96.001,13803.347913196,0
+JPUS.US,D,20210819,000000,95.6046,95.999,95.4711,95.7519,9661.1297023985,0
+JPUS.US,D,20210820,000000,96.092,96.5596,96.092,96.5161,10712.110098252,0
+JPUS.US,D,20210823,000000,97.0638,97.1982,97.0184,97.0184,4081.5263688805,0
+JPUS.US,D,20210824,000000,97.13,97.3594,97.0668,97.1824,17817.101725269,0
+JPUS.US,D,20210825,000000,97.1913,97.8695,97.1913,97.6727,6961.3542678156,0
+JPUS.US,D,20210826,000000,97.6155,97.6155,97.133,97.133,8884.2741258681,0
+JPUS.US,D,20210827,000000,97.3208,98.2501,97.3208,98.1324,8156.9835535694,0
+JPUS.US,D,20210830,000000,98.5635,98.5635,98.2304,98.2304,8749.7405429533,0
+JPUS.US,D,20210831,000000,98.1522,98.2304,98.0059,98.1622,4909.9700110399,0
+JPUS.US,D,20210901,000000,98.5536,98.5536,97.9862,98.3658,12695.72179822,0
+JPUS.US,D,20210902,000000,98.8305,99.0677,98.7809,99.0677,14625.722371164,0
+JPUS.US,D,20210903,000000,98.8403,98.9985,98.7513,98.8601,9938.2891138169,0
+JPUS.US,D,20210907,000000,98.2304,98.2304,97.8013,97.8013,8559.5727716151,0
+JPUS.US,D,20210908,000000,97.7815,97.9476,97.6925,97.8596,8130.6837554056,0
+JPUS.US,D,20210909,000000,97.7617,98.1226,97.5265,97.5265,12852.509056505,0
+JPUS.US,D,20210910,000000,97.301,97.6055,96.9016,96.9016,7454.981248736,0
+JPUS.US,D,20210913,000000,97.2328,97.4879,96.8176,97.1962,5014.1576729965,0
+JPUS.US,D,20210914,000000,96.867,96.8828,96.2511,96.3965,6777.255680669,0
+JPUS.US,D,20210915,000000,96.7158,97.4681,96.7158,97.304,9657.0835796041,0
+JPUS.US,D,20210916,000000,97.301,97.301,96.7791,96.9838,16862.216745784,0
+JPUS.US,D,20210917,000000,96.267,96.3223,96.1137,96.18,4808.8169411792,0
+JPUS.US,D,20210920,000000,95.05,95.05,93.7638,94.7268,5354.0319877285,0
+JPUS.US,D,20210921,000000,95.2665,95.2665,94.5221,94.5221,6275.5364541598,0
+JPUS.US,D,20210922,000000,95.1884,95.922,95.1884,95.3051,12518.703925964,0
+JPUS.US,D,20210923,000000,95.6768,96.8404,95.6768,96.3717,15360.093658353,0
+JPUS.US,D,20210924,000000,96.2057,96.4429,96.2057,96.3035,8207.5600884998,0
+JPUS.US,D,20210927,000000,96.3233,96.9126,96.3233,96.4439,5626.1337456539,0
+JPUS.US,D,20210928,000000,96.2927,96.2927,95.1726,95.2369,14491.188788249,0
+JPUS.US,D,20210929,000000,95.3347,95.9783,95.3347,95.6086,19151.310716732,0
+JPUS.US,D,20210930,000000,95.7856,95.8922,94.0921,94.0921,7896.0086333287,0
+JPUS.US,D,20211001,000000,94.4539,95.4623,93.7757,95.0293,14420.381639346,0
+JPUS.US,D,20211004,000000,95.3159,95.3447,94.5616,94.8157,24950.416211848,0
+JPUS.US,D,20211005,000000,95.3545,95.7262,95.047,95.3545,15765.717468494,0
+JPUS.US,D,20211006,000000,94.796,95.4326,93.9596,95.4326,10047.534429267,0
+JPUS.US,D,20211007,000000,96.3915,96.7346,96.0792,96.0792,24945.358558355,0
+JPUS.US,D,20211008,000000,96.264,96.3313,95.8636,95.8636,19488.150439369,0
+JPUS.US,D,20211011,000000,96.0495,96.5181,95.5018,95.5018,25755.59464794,0
+JPUS.US,D,20211012,000000,95.8922,96.0624,95.3831,95.6382,9843.2052281478,0
+JPUS.US,D,20211013,000000,95.2725,96.1078,95.1291,95.922,16735.775408459,0
+JPUS.US,D,20211014,000000,97.0954,97.5511,97.0954,97.4632,6614.3992381933,0
+JPUS.US,D,20211015,000000,98.0435,98.2798,97.6539,97.6539,4126.0337196193,0
+JPUS.US,D,20211018,000000,97.1943,97.8992,97.1943,97.7123,7398.3355296139,0
+JPUS.US,D,20211019,000000,97.9367,98.2996,97.8112,98.172,14053.195995752,0
+JPUS.US,D,20211020,000000,98.2501,99.2358,98.2501,99.0578,11307.901679732,0
+JPUS.US,D,20211021,000000,98.9589,98.9985,98.6327,98.9985,14901.870251883,0
+JPUS.US,D,20211022,000000,99.2852,99.5815,99.1863,99.3742,11991.69643199,0
+JPUS.US,D,20211025,000000,99.4236,99.8689,99.2556,99.5815,15630.172354881,0
+JPUS.US,D,20211026,000000,99.7108,99.9574,99.5616,99.5616,9554.9189790447,0
+JPUS.US,D,20211027,000000,99.295,99.4236,98.2402,98.2402,18344.109219244,0
+JPUS.US,D,20211028,000000,98.7513,99.3248,98.7513,99.3248,19183.679699088,0
+JPUS.US,D,20211029,000000,99.0479,99.5517,99.0281,99.2852,8055.8304837087,0
+JPUS.US,D,20211101,000000,99.4236,99.9971,99.4236,99.9076,101303.78793482,0
+JPUS.US,D,20211102,000000,100.125,100.442,100.096,100.343,92278.91104185,0
+JPUS.US,D,20211103,000000,100.115,101.045,100.115,101.035,119109.76282241,0
+JPUS.US,D,20211104,000000,101.055,101.302,100.412,100.679,148334.90776657,0
+JPUS.US,D,20211105,000000,101.589,101.598,101.173,101.312,73888.271410471,0
+JPUS.US,D,20211108,000000,101.48,101.48,101.094,101.262,86591.073923581,0
+JPUS.US,D,20211109,000000,101.42,101.42,101.065,101.381,62584.415853533,0
+JPUS.US,D,20211110,000000,100.916,101.519,100.719,100.847,16065.130555282,0
+JPUS.US,D,20211111,000000,100.986,101.42,100.986,101.351,6283.6286997487,0
+JPUS.US,D,20211112,000000,101.49,102.014,101.411,101.856,24880.620593644,0
+JPUS.US,D,20211115,000000,101.875,102.142,101.875,102.083,84260.50719399,0
+JPUS.US,D,20211116,000000,102.053,102.558,102.053,102.152,30641.287922213,0
+JPUS.US,D,20211117,000000,101.727,101.776,101.48,101.648,23550.457724976,0
+JPUS.US,D,20211118,000000,101.856,101.856,101.144,101.529,18214.633289822,0
+JPUS.US,D,20211119,000000,101.43,101.43,100.995,101.005,14793.636467133,0
+JPUS.US,D,20211122,000000,101.183,102.142,101.183,101.411,25643.314740394,0
+JPUS.US,D,20211123,000000,101.529,101.796,101.084,101.796,24737.994765141,0
+JPUS.US,D,20211124,000000,101.49,101.816,101.49,101.796,7140.3952014691,0
+JPUS.US,D,20211126,000000,100.165,100.452,99.4632,99.8878,27777.644514455,0
+JPUS.US,D,20211129,000000,100.224,100.867,99.839,100.462,16770.167452211,0
+JPUS.US,D,20211130,000000,99.6909,99.7595,97.7419,97.7716,26761.056162355,0
+JPUS.US,D,20211201,000000,99.0183,99.671,96.8028,96.8611,29949.400924365,0
+JPUS.US,D,20211202,000000,97.2358,99.1566,97.2358,98.7217,17300.209538281,0
+JPUS.US,D,20211203,000000,99.2556,99.3148,97.909,98.5239,22259.744553553,0
+JPUS.US,D,20211206,000000,99.3544,100.145,99.0183,99.6809,13410.874002135,0
+JPUS.US,D,20211207,000000,100.63,101.589,100.491,101.173,21589.099700376,0
+JPUS.US,D,20211208,000000,101.42,101.48,101.193,101.312,17985.015821238,0
+JPUS.US,D,20211209,000000,101.124,101.233,100.719,100.719,17411.477915128,0
+JPUS.US,D,20211210,000000,101.144,101.46,101.025,101.46,10095.076372101,0
+JPUS.US,D,20211213,000000,101.262,101.401,100.768,101.005,16014.554020352,0
+JPUS.US,D,20211214,000000,100.719,101.124,100.422,100.6,33516.058167655,0
+JPUS.US,D,20211215,000000,100.62,101.796,100.254,101.786,10341.889862561,0
+JPUS.US,D,20211216,000000,102.794,102.844,101.668,101.925,19965.592929111,0
+JPUS.US,D,20211217,000000,101.332,101.915,100.956,101.015,11851.093664884,0
+JPUS.US,D,20211220,000000,99.6909,99.839,98.8403,99.7694,13759.852093155,0
+JPUS.US,D,20211221,000000,100.877,101.252,100.659,101.164,17240.529227063,0
+JPUS.US,D,20211222,000000,101.183,101.944,101.183,101.944,21824.786353152,0
+JPUS.US,D,20211223,000000,102.33,102.666,102.28,102.39,15681.760420509,0
+JPUS.US,D,20211227,000000,102.814,103.764,102.538,103.764,8804.3632006781,0
+JPUS.US,D,20211228,000000,103.784,104.07,103.784,103.962,9034.9921999606,0
+JPUS.US,D,20211229,000000,103.932,104.644,103.932,104.456,8701.1870694202,0
+JPUS.US,D,20211230,000000,104.683,104.712,104.318,104.327,12184.898795424,0
+JPUS.US,D,20211231,000000,104.278,104.861,104.278,104.476,6938.0890617476,0
+JPUS.US,D,20220103,000000,104.168,104.396,103.476,104.14,16374.658949055,0
+JPUS.US,D,20220104,000000,104.366,105.039,104.366,104.782,7964.792720834,0
+JPUS.US,D,20220105,000000,105.148,105.276,103.516,103.516,10333.797616973,0
+JPUS.US,D,20220106,000000,103.804,104.04,103.23,103.586,10593.761006515,0
+JPUS.US,D,20220107,000000,103.467,103.654,103.121,103.368,30351.990142411,0
+JPUS.US,D,20220110,000000,102.31,103.102,101.974,103.062,24265.609928891,0
+JPUS.US,D,20220111,000000,102.568,103.744,102.548,103.724,23761.867640984,0
+JPUS.US,D,20220112,000000,104.278,104.278,103.616,104.03,17121.168604628,0
+JPUS.US,D,20220113,000000,104.288,104.584,103.576,103.635,16545.60763712,0
+JPUS.US,D,20220114,000000,103.19,103.626,102.676,103.606,15442.02764494,0
+JPUS.US,D,20220118,000000,102.894,102.894,101.796,102.024,14579.191959027,0
+JPUS.US,D,20220119,000000,101.856,102.132,101.213,101.223,11108.630132106,0
+JPUS.US,D,20220120,000000,101.638,102.122,99.6809,99.6809,12531.853825046,0
+JPUS.US,D,20220121,000000,99.6213,99.9574,98.4548,98.6129,25487.539012809,0
+JPUS.US,D,20220124,000000,97.4029,99.3148,95.8568,99.2358,169019.6990224,0
+JPUS.US,D,20220125,000000,96.9798,99.3248,96.9798,98.3856,19559.96911897,0
+JPUS.US,D,20220126,000000,99.1072,99.6014,96.871,97.6293,27056.423126348,0
+JPUS.US,D,20220127,000000,98.7217,99.3148,96.8809,97.2951,8969.2427045511,0
+JPUS.US,D,20220128,000000,96.4865,98.7315,96.4865,98.7315,18812.447932699,0
+JPUS.US,D,20220131,000000,98.7513,100.106,98.7513,100.007,13127.645406525,0
+JPUS.US,D,20220201,000000,99.7794,100.63,99.7595,100.59,10421.800787751,0
+JPUS.US,D,20220202,000000,100.778,101.589,100.57,101.529,6497.0616771548,0
+JPUS.US,D,20220203,000000,100.936,100.936,100.215,100.224,5319.6399439759,0
+JPUS.US,D,20220204,000000,99.839,100.511,99.0479,99.8788,8437.1775570837,0
+JPUS.US,D,20220207,000000,99.8878,100.383,99.671,99.7297,6058.0573539592,0
+JPUS.US,D,20220208,000000,100.323,100.699,100.303,100.699,19280.786646154,0
+JPUS.US,D,20220209,000000,101.836,102.103,101.717,101.954,7460.038902229,0
+JPUS.US,D,20220210,000000,101.519,101.984,99.8878,100.284,17187.929630736,0
+JPUS.US,D,20220211,000000,100.827,100.827,99.1863,99.394,7791.8209713722,0
+JPUS.US,D,20220214,000000,99.0776,99.0776,98.0336,98.5042,24580.195976158,0
+JPUS.US,D,20220215,000000,99.2752,99.7794,99.2654,99.7396,8959.127397565,0
+JPUS.US,D,20220216,000000,99.6412,100.274,99.3544,100.056,21883.455133671,0
+JPUS.US,D,20220217,000000,99.6213,99.6213,98.5042,98.6327,36118.726655171,0
+JPUS.US,D,20220218,000000,98.5239,99.0874,97.9298,98.2896,5397.5278077687,0
+JPUS.US,D,20220222,000000,98.344,98.344,96.9698,97.2991,12644.133732592,0
+JPUS.US,D,20220223,000000,97.8171,97.8171,96.0732,96.1226,7846.443629097,0
+JPUS.US,D,20220224,000000,94.2305,96.6644,94.2305,96.5477,11894.589484924,0
+JPUS.US,D,20220225,000000,96.6545,99.4038,96.6545,99.4038,9366.7742691038,0
+JPUS.US,D,20220228,000000,98.4053,99.3544,98.0742,99.0874,13743.667601978,0
+JPUS.US,D,20220301,000000,99.3148,99.3248,97.4029,97.6965,8800.3170778837,0
+JPUS.US,D,20220302,000000,99.1369,100.175,98.6525,99.8977,13415.931655629,0
+JPUS.US,D,20220303,000000,100.313,100.659,99.6014,100.313,17039.234618041,0
+JPUS.US,D,20220304,000000,99.5914,100.353,99.1369,100.353,38803.329129275,0
+JPUS.US,D,20220307,000000,100.284,100.284,98.172,98.1818,25274.106035403,0
+JPUS.US,D,20220308,000000,97.7597,99.2358,97.2655,97.2655,14618.641656273,0
+JPUS.US,D,20220309,000000,98.7217,99.3248,98.7217,98.8502,77100.892909248,0
+JPUS.US,D,20220310,000000,98.5338,99.0281,98.083,99.0281,14713.725541942,0
+JPUS.US,D,20220311,000000,99.5914,99.5914,98.177,98.177,4887.7163356706,0
+JPUS.US,D,20220314,000000,98.4449,98.8699,97.2754,97.6253,29990.873683009,0
+JPUS.US,D,20220315,000000,98.172,98.9886,98.0959,98.8205,36450.508724315,0
+JPUS.US,D,20220316,000000,99.9574,100.234,98.8799,100.056,45315.56376691,0
+JPUS.US,D,20220317,000000,100.323,101.46,100.323,101.46,95648.319798911,0
+JPUS.US,D,20220318,000000,101.233,102.063,100.907,102.063,120516.80202417,0
+JPUS.US,D,20220321,000000,102.024,102.468,101.697,102.142,97872.675805148,0
+JPUS.US,D,20220322,000000,102.854,102.854,102.409,102.646,148610.04411659,0
+JPUS.US,D,20220323,000000,102.293,102.293,101.661,101.661,21818.71716896,0
+JPUS.US,D,20220324,000000,102.192,102.656,102.192,102.616,52720.980011414,0
+JPUS.US,D,20220325,000000,102.706,103.649,102.706,103.626,89018.747600238,0
+JPUS.US,D,20220328,000000,103.072,103.694,102.834,103.684,40064.707910438,0
+JPUS.US,D,20220329,000000,104.213,105,104.02,104.92,105646.28922394,0
+JPUS.US,D,20220330,000000,104.802,104.9,104.06,104.476,124300.93836767,0
+JPUS.US,D,20220331,000000,104.52,104.609,103.279,103.279,54728.86844815,0
+JPUS.US,D,20220401,000000,103.644,103.982,103.032,103.982,22426.647118823,0
+JPUS.US,D,20220404,000000,103.982,103.982,103.365,103.822,11757.021309913,0
+JPUS.US,D,20220405,000000,104.158,104.158,102.814,102.967,64092.608125157,0
+JPUS.US,D,20220406,000000,102.399,103.358,102.399,103.077,96955.217461512,0
+JPUS.US,D,20220407,000000,103.052,103.835,102.626,103.554,12943.546819379,0
+JPUS.US,D,20220408,000000,103.832,104.323,103.832,103.972,16071.199739473,0
+JPUS.US,D,20220411,000000,103.972,103.972,102.992,103.001,22924.320222538,0
+JPUS.US,D,20220412,000000,103.734,104.178,102.661,102.957,9273.7134448319,0
+JPUS.US,D,20220413,000000,103.075,103.832,102.924,103.832,12991.088762214,0
+JPUS.US,D,20220414,000000,104.431,104.431,103.378,103.378,11392.870258414,0
+JPUS.US,D,20220418,000000,103.23,103.714,102.882,103.21,21237.087017261,0
+JPUS.US,D,20220419,000000,103.496,104.792,103.496,104.634,129848.17271882,0
+JPUS.US,D,20220420,000000,105.424,105.998,105.182,105.612,30970.03539926,0
+JPUS.US,D,20220421,000000,106.355,106.355,104.228,104.268,9461.8581547729,0
+JPUS.US,D,20220422,000000,103.794,103.794,101.342,101.401,14664.16053771,0
+JPUS.US,D,20220425,000000,101.045,101.351,99.5228,101.332,6421.1968747593,0
+JPUS.US,D,20220426,000000,101.065,101.065,99.4433,99.4831,31863.217006131,0
+JPUS.US,D,20220427,000000,99.8788,100.58,99.389,99.5716,25287.255934485,0
+JPUS.US,D,20220428,000000,99.8977,101.322,99.2358,101.104,12199.060225204,0
+JPUS.US,D,20220429,000000,100.867,101.045,97.9604,98.0396,29190.75290041,0
+JPUS.US,D,20220502,000000,97.9061,98.8305,96.3688,97.9802,13865.05128581,0
+JPUS.US,D,20220503,000000,98.3262,99.5417,98.178,98.9589,13755.805970361,0
+JPUS.US,D,20220504,000000,99.4433,101.678,98.8897,101.628,7196.0293898925,0
+JPUS.US,D,20220505,000000,100.066,100.61,98.4047,99.0578,14932.216172842,0
+JPUS.US,D,20220506,000000,97.8912,98.6851,97.5353,98.5635,33437.158773164,0
+JPUS.US,D,20220509,000000,97.4266,97.6539,95.9536,96.2601,31775.213835352,0
+JPUS.US,D,20220510,000000,97.3376,97.3376,94.9649,95.7361,66429.24403894,0
+JPUS.US,D,20220511,000000,95.835,97.3268,94.9304,95.0144,135092.95939111,0
+JPUS.US,D,20220512,000000,94.5399,95.6916,93.9863,95.2715,23040.646252877,0
+JPUS.US,D,20220513,000000,96.2897,97.4464,96.2502,97.1794,105569.41289085,0
+JPUS.US,D,20220516,000000,97.1004,97.8706,96.7939,97.2586,18044.696132456,0
+JPUS.US,D,20220517,000000,98.5239,99.1666,97.9407,99.1369,22783.717455431,0
+JPUS.US,D,20220518,000000,98.1286,98.1286,95.2517,95.5581,18971.258252381,0
+JPUS.US,D,20220519,000000,94.7475,95.8152,94.3817,95.054,29672.241512947,0
+JPUS.US,D,20220520,000000,95.9338,95.9338,93.4326,95.1133,153275.22369857,0
+JPUS.US,D,20220523,000000,95.914,96.7346,95.3802,96.4875,98362.256663274,0
+JPUS.US,D,20220524,000000,95.7163,96.6753,94.7278,96.5072,26659.903092495,0
+JPUS.US,D,20220525,000000,96.3787,97.7825,96.3787,97.4859,19732.940868431,0
+JPUS.US,D,20220526,000000,98.0988,99.3346,98.0988,98.9985,26239.106321874,0
+JPUS.US,D,20220527,000000,99.2258,100.976,99.2258,100.946,19338.443895974,0
+JPUS.US,D,20220531,000000,100.669,100.689,99.7396,99.9822,27497.450510941,0
+JPUS.US,D,20220601,000000,100.471,100.471,98.5338,99.1863,6843.0051760785,0
+JPUS.US,D,20220602,000000,99.1369,100.254,98.3262,100.254,11123.803092585,0
+JPUS.US,D,20220603,000000,99.6213,99.8788,99.2486,99.2654,8897.42402495,0
+JPUS.US,D,20220606,000000,99.9872,100.125,99.5467,99.667,4620.6722312382,0
+JPUS.US,D,20220607,000000,99.0071,100.62,99.0071,100.62,33559.553987695,0
+JPUS.US,D,20220608,000000,99.9176,100.242,99.0677,99.0677,9747.1098117801,0
+JPUS.US,D,20220609,000000,98.7909,98.7909,97.0534,97.0534,7200.0755126869,0
+JPUS.US,D,20220610,000000,95.924,95.924,94.8364,94.8364,44402.151546067,0
+JPUS.US,D,20220613,000000,93.0154,93.0154,90.8821,91.06,26178.414479957,0
+JPUS.US,D,20220614,000000,91.603,91.603,89.7452,90.4767,24390.02820482,0
+JPUS.US,D,20220615,000000,91.4159,91.7026,90.4487,91.0106,12631.995364208,0
+JPUS.US,D,20220616,000000,88.6083,88.6083,87.8203,88.114,17402.37413884,0
+JPUS.US,D,20220617,000000,88.895,88.895,87.3824,88.0052,37695.703014301,0
+JPUS.US,D,20220621,000000,89.5117,90.0586,89.4819,89.6907,50633.914923422,0
+JPUS.US,D,20220622,000000,88.9051,90.0984,88.9051,89.5813,16910.488588173,0
+JPUS.US,D,20220623,000000,90.0685,90.2424,89.2134,90.1083,19757.565197933,0
+JPUS.US,D,20220624,000000,90.7944,92.6041,90.7795,92.6041,40063.225327805,0
+JPUS.US,D,20220627,000000,92.9223,93.151,92.4699,92.8428,10235.798563808,0
+JPUS.US,D,20220628,000000,93.8868,93.8868,91.739,91.8086,6805.4282650114,0
+JPUS.US,D,20220629,000000,91.6993,91.6993,91.043,91.4407,12255.201542401,0
+JPUS.US,D,20220630,000000,90.5458,91.6097,90.2574,90.9933,129378.56294328,0
+JPUS.US,D,20220701,000000,90.9634,92.1169,90.3271,91.9976,13217.636129311,0
+JPUS.US,D,20220705,000000,91.1325,91.1325,89.3625,91.0828,7380.6765238538,0
+JPUS.US,D,20220706,000000,91.3711,91.6694,90.4861,91.2916,51483.713487621,0
+JPUS.US,D,20220707,000000,91.8981,92.5396,91.8981,92.3158,7438.0002139832,0
+JPUS.US,D,20220708,000000,92.1865,92.5842,91.8782,92.1666,11233.431907814,0
+JPUS.US,D,20220711,000000,91.6694,92.0644,91.5205,91.6011,4258.0439299628,0
+JPUS.US,D,20220712,000000,91.9777,92.0546,91.1533,91.2518,6097.4304079746,0
+JPUS.US,D,20220713,000000,90.4066,91.4706,90.2475,90.9237,6473.5542695254,0
+JPUS.US,D,20220714,000000,89.1617,90.2326,89.0692,90.2017,7413.8639234024,0
+JPUS.US,D,20220715,000000,91.0928,91.5004,91.0928,91.5004,14607.484195255,0
+JPUS.US,D,20220718,000000,92.3057,92.3057,90.9634,91.0348,19732.423228578,0
+JPUS.US,D,20220719,000000,91.7987,93.3399,91.7987,93.2107,78242.814311534,0
+JPUS.US,D,20220720,000000,93.502,93.5189,92.7234,93.2902,10480.178505938,0
+JPUS.US,D,20220721,000000,92.9422,93.8471,92.6141,93.8471,7622.0394296618,0
+JPUS.US,D,20220722,000000,94.1528,94.1528,93.0121,93.4692,14594.41037119,0
+JPUS.US,D,20220725,000000,93.8508,94.026,93.688,94.026,13700.361940927,0
+JPUS.US,D,20220726,000000,93.8579,93.9141,93.7476,93.7973,5064.5983068712,0
+JPUS.US,D,20220727,000000,93.9562,95.274,93.9562,95.0701,2038.5108753034,0
+JPUS.US,D,20220728,000000,95.3983,96.385,95.0105,96.385,7212.7281685624,0
+JPUS.US,D,20220729,000000,96.5517,97.4136,96.4152,97.2975,5753.4882671982,0
+JPUS.US,D,20220801,000000,96.9395,97.2005,96.8699,97.0887,10129.196613742,0
+JPUS.US,D,20220802,000000,96.9146,96.9146,96.2335,96.2633,31477.74563246,0
+JPUS.US,D,20220803,000000,96.5766,97.198,96.2446,97.0688,4798.0934317082,0
+JPUS.US,D,20220804,000000,97.0389,97.1383,96.7022,96.7022,8814.774455863,0
+JPUS.US,D,20220805,000000,96.0446,97.0489,96.0446,97.0489,5400.495017454,0
+JPUS.US,D,20220808,000000,98.0035,98.0731,97.1881,97.3671,10549.570341358,0
+JPUS.US,D,20220809,000000,96.9594,97.0357,96.9297,96.9802,4029.7548482194,0
+JPUS.US,D,20220810,000000,98.363,98.7309,98.363,98.6908,5008.280295516,0
+JPUS.US,D,20220811,000000,99.6482,100.047,99.0575,99.1445,3938.2380797672,0
+JPUS.US,D,20220812,000000,99.5994,100.499,99.5994,100.499,11087.608485555,0
+JPUS.US,D,20220815,000000,100.221,100.758,100.068,100.758,11037.324546845,0
+JPUS.US,D,20220816,000000,100.832,101.603,100.832,101.255,12978.284581051,0
+JPUS.US,D,20220817,000000,100.428,100.748,100.31,100.428,5532.2389368742,0
+JPUS.US,D,20220818,000000,100.638,100.898,100.46,100.857,4840.3319402246,0
+JPUS.US,D,20220819,000000,100.012,100.146,99.8132,99.9962,1470.3023678804,0
+JPUS.US,D,20220822,000000,98.7293,98.7741,98.1228,98.1824,7640.1416475974,0
+JPUS.US,D,20220823,000000,98.3763,98.3763,98.1228,98.1626,26329.67598733,0
+JPUS.US,D,20220824,000000,98.3217,98.61,98.0814,98.3217,7817.1411118566,0
+JPUS.US,D,20220825,000000,98.968,99.7336,98.6398,99.7237,11158.005999749,0
+JPUS.US,D,20220826,000000,98.5505,98.5505,97.0986,97.1682,9693.7377045138,0
+JPUS.US,D,20220829,000000,96.7108,97.3174,96.3528,96.7705,22370.318653305,0
+JPUS.US,D,20220830,000000,96.2349,96.3727,95.1994,95.4579,20272.472730324,0
+JPUS.US,D,20220831,000000,95.5355,95.627,94.7619,94.8215,7269.0461799176,0
+JPUS.US,D,20220901,000000,94.1056,94.7818,93.6184,94.7519,7014.609450045,0
+JPUS.US,D,20220902,000000,95.4778,95.9153,93.9564,94.0459,3958.3516552512,0
+JPUS.US,D,20220906,000000,94.0459,94.3741,93.4195,93.5885,28097.659272374,0
+JPUS.US,D,20220907,000000,93.4195,95.458,93.4195,95.4025,8250.5886635368,0
+JPUS.US,D,20220908,000000,95.2093,96.0148,95.0801,95.9849,5108.848172936,0
+JPUS.US,D,20220909,000000,96.5219,97.5162,96.5219,97.3571,9582.1073605776,0
+JPUS.US,D,20220912,000000,98.2469,98.2469,97.7748,97.9438,14399.308688996,0
+JPUS.US,D,20220913,000000,96.1838,96.2733,94.1752,94.4337,10062.821814645,0
+JPUS.US,D,20220914,000000,94.394,94.5332,93.5686,94.1951,5262.7170253886,0
+JPUS.US,D,20220915,000000,93.9266,94.036,93.1361,93.3201,8948.5297328316,0
+JPUS.US,D,20220916,000000,92.2462,92.6935,91.9777,92.634,11658.834029301,0
+JPUS.US,D,20220919,000000,91.8981,93.34,91.8981,93.33,6112.5155895876,0
+JPUS.US,D,20220920,000000,92.59,92.59,91.34,91.94,7729,0
+JPUS.US,D,20220921,000000,92.7,92.715,90.6,90.66,10705,0
+JPUS.US,D,20220922,000000,90.96,90.96,89.77,89.81,7689,0
+JPUS.US,D,20220923,000000,88.4401,88.4401,86.95,87.96,20226,0
+JPUS.US,D,20220926,000000,87.74,88.01,86.3885,86.65,11956,0
+JPUS.US,D,20220927,000000,87.298,87.685,85.7995,86.2325,5594,0
+JPUS.US,D,20220928,000000,87.47,88.37,87.4,88.12,25862,0
+JPUS.US,D,20220929,000000,86.069,86.615,85.7997,86.37,4623,0
+JPUS.US,D,20220930,000000,86.2813,86.63,85.37,85.5,19496,0
+JPUS.US,D,20221003,000000,86.87,88.26,86.87,87.96,9572,0
+JPUS.US,D,20221004,000000,89.98,90.55,89.98,90.55,5933,0
+JPUS.US,D,20221005,000000,89.6994,90.51,88.9608,90.09,6065,0
+JPUS.US,D,20221006,000000,89.2982,89.51,88.885,88.94,5438,0
+JPUS.US,D,20221007,000000,88.08,88.08,86.975,86.9962,3321,0
+JPUS.US,D,20221010,000000,87.45,87.45,86.4,86.91,2911,0
+JPUS.US,D,20221011,000000,86.83,87.749,86.569,86.9131,58123,0
+JPUS.US,D,20221012,000000,86.8,86.93,86.35,86.35,8403,0
+JPUS.US,D,20221013,000000,85.82,88.5826,85.77,88.5131,5428,0
+JPUS.US,D,20221014,000000,87.585,87.81,86.44,86.442,2543,0
+JPUS.US,D,20221017,000000,88.35,88.52,88.12,88.3079,6295,0
+JPUS.US,D,20221018,000000,89.82,89.82,88.83,89.51,4455,0
+JPUS.US,D,20221019,000000,89.01,89.28,88.0314,88.42,6011,0
+JPUS.US,D,20221020,000000,88.73,88.9348,87.43,87.68,28801,0
+JPUS.US,D,20221021,000000,87.52,89.6494,87.42,89.56,19396,0
+JPUS.US,D,20221024,000000,90.34,90.6,89.895,90.48,8805,0
+JPUS.US,D,20221025,000000,90.59,92.04,90.2101,92.0169,7583,0
+JPUS.US,D,20221026,000000,93.1998,93.1998,92.235,92.31,3620,0
+JPUS.US,D,20221027,000000,93.15,93.58,92.54,92.54,11597,0
+JPUS.US,D,20221028,000000,92.8,94.31,92.8,94.31,3973,0
+JPUS.US,D,20221031,000000,93.877,94.46,93.877,94.05,12098,0
+JPUS.US,D,20221101,000000,94.99,94.99,93.9699,94.38,32145,0
+JPUS.US,D,20221102,000000,93.6897,94.9399,92.34,92.34,12598,0
+JPUS.US,D,20221103,000000,91.48,92.3139,90.985,91.8,9318,0
+JPUS.US,D,20221104,000000,93.1091,93.64,92.1,93.16,4313,0
+JPUS.US,D,20221107,000000,93.3,93.96,93.06,93.8239,14256,0
+JPUS.US,D,20221108,000000,94.05,95,93.57,94.69,41536,0
+JPUS.US,D,20221109,000000,94.73,94.73,92.5868,92.69,14107,0
+JPUS.US,D,20221110,000000,95.8808,96.745,95.6301,96.62,12339,0
+JPUS.US,D,20221111,000000,96.92,97.085,96.3401,97.02,13869,0
+JPUS.US,D,20221114,000000,96.95,97.5929,96.28,96.3,5953,0
+JPUS.US,D,20221115,000000,97.2748,97.2748,96.0885,96.6892,13867,0
+JPUS.US,D,20221116,000000,96.22,96.5,95.96,96.1087,12900,0
+JPUS.US,D,20221117,000000,94.96,95.79,94.793,95.79,17203,0
+JPUS.US,D,20221118,000000,96.3222,96.61,95.975,96.5515,3888,0
+JPUS.US,D,20221121,000000,96.14,96.98,96.14,96.7975,8901,0
+JPUS.US,D,20221122,000000,97.91,98.22,97.66,98.2,12085,0
+JPUS.US,D,20221123,000000,98.47,98.54,97.91,98.4075,4993,0
+JPUS.US,D,20221125,000000,99.15,99.15,98.63,98.6643,1192,0
+JPUS.US,D,20221128,000000,98.1715,98.205,97.1997,97.2395,8221,0
+JPUS.US,D,20221129,000000,97.46,97.73,97.21,97.5707,6786,0
+JPUS.US,D,20221130,000000,97.97,99.6035,96.9701,99.6035,9298,0
+JPUS.US,D,20221201,000000,99.7,99.7,99.5138,99.5138,2964,0
+JPUS.US,D,20221202,000000,98.5,99.8295,98.5,99.5992,13632,0
+JPUS.US,D,20221205,000000,99.92,99.92,97.65,97.9102,25584,0
+JPUS.US,D,20221206,000000,97.7693,97.975,96.4259,97.0395,9601,0
+JPUS.US,D,20221207,000000,97.17,97.445,96.75,96.75,200353,0
+JPUS.US,D,20221208,000000,97.33,97.97,97.33,97.6377,14457,0
+JPUS.US,D,20221209,000000,97.64,97.69,96.9014,96.9014,6783,0
+JPUS.US,D,20221212,000000,97.15,98.1031,96.8,98.1031,11159,0
+JPUS.US,D,20221213,000000,100.04,100.19,98.11,98.6476,9950,0
+JPUS.US,D,20221214,000000,98.99,99.265,97.69,98.185,25083,0
+JPUS.US,D,20221215,000000,96.8306,96.8306,95.8776,96.13,10492,0
+JPUS.US,D,20221216,000000,95.68,95.68,94.5712,95.2,44194,0
+JPUS.US,D,20221219,000000,95.0458,95.235,94.035,94.4582,3538,0
+JPUS.US,D,20221220,000000,93.3,94.07,93.3,93.8124,17040,0
+JPUS.US,D,20221221,000000,94.51,95.32,94.5,95.15,2917,0
+JPUS.US,D,20221222,000000,94.1618,94.2845,92.9856,94.2845,7055,0
+JPUS.US,D,20221223,000000,94.39,95.0862,94.16,95.0862,7149,0
+JPUS.US,D,20221227,000000,94.8502,95.3857,94.8502,95.2808,10109,0
+JPUS.US,D,20221228,000000,94.5661,94.69,93.92,93.99,39416,0
+JPUS.US,D,20221229,000000,95.0499,95.38,95.0499,95.1614,15657,0
+JPUS.US,D,20221230,000000,94.91,94.91,94.0659,94.78,6686,0
+JPUS.US,D,20230103,000000,95.19,95.19,93.9035,94.36,5527,0
+JPUS.US,D,20230104,000000,95.6119,95.75,95.02,95.2868,2045,0
+JPUS.US,D,20230105,000000,94.77,94.77,94.262,94.5205,7363,0
+JPUS.US,D,20230106,000000,96.0483,97.0575,96.0483,96.8378,15210,0
+JPUS.US,D,20230109,000000,96.98,97.73,96.59,96.6403,6468,0
+JPUS.US,D,20230110,000000,96.7045,97.12,96.37,97.12,7611,0
+JPUS.US,D,20230111,000000,97.91,98.06,97.35,98.05,9330,0
+JPUS.US,D,20230112,000000,98.21,98.77,97.69,98.34,13544,0
+JPUS.US,D,20230113,000000,97.5,98.5961,97.5,98.5176,10077,0
+JPUS.US,D,20230117,000000,98.28,98.8099,98.1459,98.1459,7037,0
+JPUS.US,D,20230118,000000,98.28,98.49,96.5352,96.5352,9819,0
+JPUS.US,D,20230119,000000,95.9164,96.22,95.48,95.8232,6102,0
+JPUS.US,D,20230120,000000,96.18,97.17,96.14,97.137,6356,0
+JPUS.US,D,20230123,000000,97.34,98.28,97.34,97.9153,3098,0
+JPUS.US,D,20230124,000000,97.8299,97.96,97.66,97.83,5878,0
+JPUS.US,D,20230125,000000,97.23,98.11,96.96,98.11,10951,0
+JPUS.US,D,20230126,000000,98.92,98.92,98.0703,98.7698,3990,0
+JPUS.US,D,20230127,000000,98.753,99.12,98.753,98.8033,4566,0
+JPUS.US,D,20230130,000000,98.09,98.6589,98.0332,98.0332,4160,0
+JPUS.US,D,20230131,000000,98.2253,99.58,98.2253,99.58,5515,0
+JPUS.US,D,20230201,000000,99.01,100.394,99.01,100.37,7727,0
+JPUS.US,D,20230202,000000,100.43,101.2899,100.42,100.9205,13364,0
+JPUS.US,D,20230203,000000,100.12,100.6299,99.97,100.1177,14686,0
+JPUS.US,D,20230206,000000,100.16,100.16,99.07,99.4803,41520,0
+JPUS.US,D,20230207,000000,98.94,99.9859,98.515,99.9859,5993,0
+JPUS.US,D,20230208,000000,99.39,99.55,98.9044,98.9044,156313,0
+JPUS.US,D,20230209,000000,99.3965,99.3965,97.9976,97.9976,4864,0
+JPUS.US,D,20230210,000000,98.38,98.8066,98.275,98.8066,2513,0
+JPUS.US,D,20230213,000000,98.9,99.6719,98.79,99.6719,2804,0
+JPUS.US,D,20230214,000000,100.005,100.005,98.7284,99.4355,4447,0
+JPUS.US,D,20230215,000000,98.98,99.61,98.79,99.61,18221,0
+JPUS.US,D,20230216,000000,98.82,99.71,98.625,99.0145,33127,0
+JPUS.US,D,20230217,000000,98.1902,98.9394,98.1902,98.84,56158,0
+JPUS.US,D,20230221,000000,98.11,98.11,97.0667,97.0667,5739,0
+JPUS.US,D,20230222,000000,97.26,97.49,96.902,96.9126,7642,0
+JPUS.US,D,20230223,000000,97.29,97.3101,96.53,97.3083,3755,0
+JPUS.US,D,20230224,000000,96.14,96.82,96.0201,96.6416,7035,0
+JPUS.US,D,20230227,000000,97.35,97.35,96.56,96.6617,4442,0
+JPUS.US,D,20230228,000000,96.78,96.925,96.23,96.23,5000,0
+JPUS.US,D,20230301,000000,96.32,96.32,95.74,96.0977,6132,0
+JPUS.US,D,20230302,000000,95.8316,96.95,95.8316,96.7874,20088,0
+JPUS.US,D,20230303,000000,97.015,97.957,97.015,97.8504,4325,0
+JPUS.US,D,20230306,000000,97.9648,97.9648,97.4277,97.4594,7585,0
+JPUS.US,D,20230307,000000,97.67,97.67,95.9929,96.051,11449,0
+JPUS.US,D,20230308,000000,95.9,96.33,95.79,96.2793,9265,0
+JPUS.US,D,20230309,000000,96.61,96.61,94.46,94.5904,19006,0
+JPUS.US,D,20230310,000000,94.25,94.25,92.49,92.6798,8682,0
+JPUS.US,D,20230313,000000,91.53,92.9399,91.53,92.1427,9883,0
+JPUS.US,D,20230314,000000,93.6498,94.02,92.4647,93.33,6364,0
+JPUS.US,D,20230315,000000,91.8894,91.9708,90.88,91.7589,8769,0
+JPUS.US,D,20230316,000000,91.3945,93.1,91.19,93.1,52363,0
+JPUS.US,D,20230317,000000,92.3,92.3,91.6104,91.6235,11806,0
+JPUS.US,D,20230320,000000,92.06,93.04,92.06,92.9873,2729,0
+JPUS.US,D,20230321,000000,93.64,93.64,92.93,93.3898,6943,0
+JPUS.US,D,20230322,000000,93.53,93.53,91.37,91.55,12103,0
+JPUS.US,D,20230323,000000,91.8395,92.52,90.75,91.1298,5550,0
+JPUS.US,D,20230324,000000,90.78,91.9475,90.58,91.9475,3376,0
+JPUS.US,D,20230327,000000,92.55,93,92.55,92.6538,5766,0
+JPUS.US,D,20230328,000000,92.9401,93.0308,92.6,92.7929,7587,0
+JPUS.US,D,20230329,000000,93.33,93.955,93.33,93.8852,3885,0
+JPUS.US,D,20230330,000000,94.445,94.5256,93.97,94.339,6253,0
+JPUS.US,D,20230331,000000,94.68,95.6127,94.68,95.6127,12935,0
+JPUS.US,D,20230403,000000,95.8001,96.2266,95.76,95.9925,21228,0
+JPUS.US,D,20230404,000000,96.13,96.13,94.752,94.96,30633,0
+JPUS.US,D,20230405,000000,95.01,95.36,94.9137,95.3169,9672,0
+JPUS.US,D,20230406,000000,95.2,95.48,95.1726,95.3146,8959,0
+JPUS.US,D,20230410,000000,95.2539,95.84,95.23,95.84,6865,0
+JPUS.US,D,20230411,000000,96.14,96.6848,96.14,96.4148,7341,0
+JPUS.US,D,20230412,000000,96.81,96.81,95.97,95.99,26327,0
+JPUS.US,D,20230413,000000,96.18,96.7131,95.7,96.5054,10974,0
+JPUS.US,D,20230414,000000,96.68,96.76,95.64,96.0552,16415,0
+JPUS.US,D,20230417,000000,95.97,96.4807,95.88,96.4807,7310,0
+JPUS.US,D,20230418,000000,96.68,96.88,96.26,96.4706,11904,0
+JPUS.US,D,20230419,000000,96.43,96.43,95.99,96.34,9265,0
+JPUS.US,D,20230420,000000,95.8,96.16,95.5901,95.9345,11845,0
+JPUS.US,D,20230421,000000,96.1,96.1,95.628,95.8493,3621,0
+JPUS.US,D,20230424,000000,95.81,96.0983,95.78,96.0983,2439,0
+JPUS.US,D,20230425,000000,95.96,95.96,94.88,94.8977,8006,0
+JPUS.US,D,20230426,000000,94.73,94.73,93.7142,93.87,6566,0
+JPUS.US,D,20230427,000000,94.06,95.3277,94.06,95.26,6466,0
+JPUS.US,D,20230428,000000,95.236,96.0884,95.236,96.0884,2604,0
+JPUS.US,D,20230501,000000,96.17,96.52,96.17,96.26,4981,0
+JPUS.US,D,20230502,000000,95.77,95.77,94.165,94.9564,26270,0
+JPUS.US,D,20230503,000000,95.27,95.4201,94.23,94.2452,10006,0
+JPUS.US,D,20230504,000000,94.04,94.04,93.105,93.39,16947,0
+JPUS.US,D,20230505,000000,94.34,95.13,94.34,94.8767,5552,0
+JPUS.US,D,20230508,000000,95.18,95.18,94.549,94.6822,6341,0
+JPUS.US,D,20230509,000000,94.27,94.7087,94.27,94.4531,5644,0
+JPUS.US,D,20230510,000000,95.0278,95.0278,94.06,94.4538,4981,0
+JPUS.US,D,20230511,000000,94.28,94.28,93.4977,93.84,14164,0
+JPUS.US,D,20230512,000000,93.86,93.9803,93.4801,93.9803,3042,0
+JPUS.US,D,20230515,000000,94.05,94.3386,93.96,94.198,6659,0
+JPUS.US,D,20230516,000000,93.56,93.56,93.0354,93.0354,2858,0
+JPUS.US,D,20230517,000000,92.96,94.0386,92.96,93.95,15817,0
+JPUS.US,D,20230518,000000,93.533,94.46,93.533,94.4531,11018,0
+JPUS.US,D,20230519,000000,94.66,94.71,94.07,94.2195,21132,0
+JPUS.US,D,20230522,000000,93.959,94.43,93.959,94.0809,19624,0
+JPUS.US,D,20230523,000000,93.82,94.168,93.34,93.3431,14643,0
+JPUS.US,D,20230524,000000,92.99,92.99,92.295,92.3749,8463,0
+JPUS.US,D,20230525,000000,92.33,92.5,91.76,92.2657,26056,0
+JPUS.US,D,20230526,000000,92.52,92.9025,92.44,92.9025,13415,0
+JPUS.US,D,20230530,000000,93.12,93.12,92.5,92.5802,15723,0
+JPUS.US,D,20230531,000000,92.18,92.1835,91.66,91.99,14803,0
+JPUS.US,D,20230601,000000,92.28,92.6886,91.74,92.4198,8433,0
+JPUS.US,D,20230602,000000,94.2101,94.5972,94.2101,94.5528,5046,0
+JPUS.US,D,20230605,000000,94.72,94.72,94.16,94.203,8985,0
+JPUS.US,D,20230606,000000,94.08,94.7,94.08,94.66,19282,0
+JPUS.US,D,20230607,000000,94.71,95.7,94.71,95.6,35622,0
+JPUS.US,D,20230608,000000,95.24,95.62,95.1642,95.5883,13553,0
+JPUS.US,D,20230609,000000,95.48,95.57,95.22,95.3348,6435,0
+JPUS.US,D,20230612,000000,95.47,95.86,95.3071,95.7337,4867,0
+JPUS.US,D,20230613,000000,96.02,96.7494,96.02,96.6,120744,0
+JPUS.US,D,20230614,000000,96.8736,97.1399,96.0362,96.36,46763,0
+JPUS.US,D,20230615,000000,97.2,97.59,97.17,97.46,4467,0
+JPUS.US,D,20230616,000000,97.8803,97.8803,97.3799,97.424,7992,0
+JPUS.US,D,20230620,000000,96.96,96.96,95.799,95.9228,25198,0
+JPUS.US,D,20230621,000000,96.05,96.07,95.8543,95.8543,4428,0
+JPUS.US,D,20230622,000000,95.64,95.64,95.27,95.4935,7815,0
+JPUS.US,D,20230623,000000,95.56,95.56,94.7768,94.7768,2405,0
+JPUS.US,D,20230626,000000,95.2403,95.543,95.2,95.4418,2613,0
+JPUS.US,D,20230627,000000,96.038,96.5999,95.9601,96.4867,4713,0
+JPUS.US,D,20230628,000000,96.61,96.61,95.814,96.11,40136,0
+JPUS.US,D,20230629,000000,96.21,96.9417,96.21,96.8977,9560,0
+JPUS.US,D,20230630,000000,97.42,97.85,97.4,97.7722,162252,0
+JPUS.US,D,20230703,000000,97.5,98.1,97.5,98.041,4849,0
+JPUS.US,D,20230705,000000,97.5178,97.8301,97.5178,97.6147,9888,0
+JPUS.US,D,20230706,000000,96.83,96.87,96.2598,96.856,15011,0
+JPUS.US,D,20230707,000000,96.5,97.75,96.5,96.96,8349,0
+JPUS.US,D,20230710,000000,96.92,97.754,96.92,97.49,3338,0
+JPUS.US,D,20230711,000000,97.861,98.4649,97.861,98.4649,8549,0
+JPUS.US,D,20230712,000000,99.1699,99.23,98.97,98.97,2969,0
+JPUS.US,D,20230713,000000,99.134,99.42,99.03,99.3765,16408,0
+JPUS.US,D,20230714,000000,99.55,99.55,98.54,98.7505,4097,0
+JPUS.US,D,20230717,000000,98.8,98.95,98.42,98.7776,6898,0
+JPUS.US,D,20230718,000000,98.75,99.66,98.75,99.3994,5051,0
+JPUS.US,D,20230719,000000,99.92,100.07,99.7631,99.9974,6727,0
+JPUS.US,D,20230720,000000,99.87,100.29,99.7401,100.2415,2914,0
+JPUS.US,D,20230721,000000,100.48,100.62,100.45,100.4796,6013,0
+JPUS.US,D,20230724,000000,100.59,100.9397,100.56,100.7216,5137,0
+JPUS.US,D,20230725,000000,100.5432,101.17,100.5432,100.9841,14252,0
+JPUS.US,D,20230726,000000,100.77,101.1574,100.76,100.92,2887,0
+JPUS.US,D,20230727,000000,101.25,101.2899,100.03,100.1536,3838,0
+JPUS.US,D,20230728,000000,100.62,100.62,100.34,100.5709,2528,0
+JPUS.US,D,20230731,000000,100.66,100.76,100.5,100.76,2577,0
+JPUS.US,D,20230801,000000,100.49,100.81,100.3592,100.6103,9965,0
+JPUS.US,D,20230802,000000,100.43,100.43,99.93,100.02,22775,0
+JPUS.US,D,20230803,000000,99.96,99.9803,99.31,99.7429,7937,0
+JPUS.US,D,20230804,000000,99.69,100.24,99.1533,99.1533,5257,0
+JPUS.US,D,20230807,000000,99.71,99.99,99.71,99.9764,2405,0
+JPUS.US,D,20230808,000000,98.89,99.6411,98.89,99.6411,4926,0
+JPUS.US,D,20230809,000000,99.91,99.97,99.5277,99.5277,4971,0
+JPUS.US,D,20230810,000000,100.04,100.04,99.25,99.32,2645,0
+JPUS.US,D,20230811,000000,98.93,99.52,98.93,99.35,3355,0
+JPUS.US,D,20230814,000000,99.49,99.49,99.17,99.3117,4850,0
+JPUS.US,D,20230815,000000,98.6601,98.6601,98.1065,98.1065,2736,0
+JPUS.US,D,20230816,000000,98.39,98.39,97.44,97.44,9626,0
+JPUS.US,D,20230817,000000,97.8269,97.9293,96.9105,96.9105,3313,0
+JPUS.US,D,20230818,000000,97.01,97.17,97,97.16,14640,0
+JPUS.US,D,20230821,000000,97.31,97.31,96.51,97.132,13601,0
+JPUS.US,D,20230822,000000,96.75,96.84,96.6022,96.691,3341,0
+JPUS.US,D,20230823,000000,96.76,97.32,96.76,97.2481,9563,0
+JPUS.US,D,20230824,000000,97.4,97.4,96.66,96.6708,6306,0
+JPUS.US,D,20230825,000000,96.48,97.1,96.38,97.0676,3369,0
+JPUS.US,D,20230828,000000,97.48,97.77,97.36,97.6473,4579,0
+JPUS.US,D,20230829,000000,97.88,98.6399,97.815,98.6399,6342,0
+JPUS.US,D,20230830,000000,98.65,98.9178,98.65,98.8182,3394,0
+JPUS.US,D,20230831,000000,99.21,99.21,98.5871,98.5871,3822,0
+JPUS.US,D,20230901,000000,99.01,99.33,98.72,98.8888,8501,0
+JPUS.US,D,20230905,000000,98.13,98.13,97.5967,97.5967,81145,0
+JPUS.US,D,20230906,000000,97.29,97.34,96.99,97.3027,7548,0
+JPUS.US,D,20230907,000000,96.97,97.3839,96.91,97.1897,4311,0
+JPUS.US,D,20230908,000000,97.47,97.639,97.26,97.3923,7496,0
+JPUS.US,D,20230911,000000,97.96,97.96,97.49,97.4975,2575,0
+JPUS.US,D,20230912,000000,97.33,97.67,97.2929,97.4,7928,0
+JPUS.US,D,20230913,000000,97.46,97.46,96.89,97.164,10934,0
+JPUS.US,D,20230914,000000,98.05,98.3473,98.0199,98.3473,6494,0
+JPUS.US,D,20230915,000000,97.99,98.07,97.3658,97.3896,4852,0
+JPUS.US,D,20230918,000000,97.39,97.64,97.19,97.4352,18525,0
+JPUS.US,D,20230919,000000,96.699,96.8659,96.43,96.7653,8263,0
+JPUS.US,D,20230920,000000,97,97.42,96.5001,96.5038,3735,0
+JPUS.US,D,20230921,000000,95.7367,95.92,95.1984,95.1984,85942,0
+JPUS.US,D,20230922,000000,95.52,95.52,94.8,94.8,8041,0
+JPUS.US,D,20230925,000000,94.74,95.12,94.69,95.11,74373,0
+JPUS.US,D,20230926,000000,94.7862,94.7862,93.6901,93.7585,9473,0
+JPUS.US,D,20230927,000000,94.02,94.13,93.4135,93.77,5448,0
+JPUS.US,D,20230928,000000,93.74,94.5368,93.74,94.2742,10915,0
+JPUS.US,D,20230929,000000,94.81,94.81,93.895,93.9267,5809,0
+JPUS.US,D,20231002,000000,93.74,93.74,92.5297,92.693,3271,0
+JPUS.US,D,20231003,000000,92.01,92.01,91.35,91.7171,10881,0
+JPUS.US,D,20231004,000000,91.86,92.17,91.63,92.16,29825,0
+JPUS.US,D,20231005,000000,92.16,92.16,91.5755,91.9593,8208,0
+JPUS.US,D,20231006,000000,91.05,93.06,91.05,92.5865,18318,0
+JPUS.US,D,20231009,000000,92.71,93.5,92.6,93.4418,4644,0
+JPUS.US,D,20231010,000000,93.62,94.6,93.62,94.1901,6366,0
+JPUS.US,D,20231011,000000,94.22,94.43,93.79,94.43,8183,0
+JPUS.US,D,20231012,000000,93.53,93.6283,92.96,93.1149,4290,0
+JPUS.US,D,20231013,000000,93.5,93.55,93.1,93.21,4442,0
+JPUS.US,D,20231016,000000,93.59,94.4738,93.59,94.3877,6382,0
+JPUS.US,D,20231017,000000,93.89,95.09,93.89,94.7854,7946,0
+JPUS.US,D,20231018,000000,94.53,94.53,93.6,93.6702,4644,0
+JPUS.US,D,20231019,000000,93.82,93.82,92.6126,92.6126,12921,0
+JPUS.US,D,20231020,000000,92.39,92.44,91.5701,91.6239,15586,0
+JPUS.US,D,20231023,000000,90.9625,91.79,90.865,90.865,11145,0
+JPUS.US,D,20231024,000000,91.6301,91.77,91.1575,91.577,8393,0
+JPUS.US,D,20231025,000000,91.16,91.34,90.8,90.85,8476,0
+JPUS.US,D,20231026,000000,90.92,91.36,90.73,90.8976,13580,0
+JPUS.US,D,20231027,000000,90.89,90.89,89.59,89.719,13120,0
+JPUS.US,D,20231030,000000,90.17,90.68,89.85,90.521,31551,0
+JPUS.US,D,20231031,000000,90.712,91.38,90.4862,91.3413,13980,0
+JPUS.US,D,20231101,000000,91.26,92.12,91.17,92.04,25640,0
+JPUS.US,D,20231102,000000,92.56,94.02,92.56,93.9654,14156,0
+JPUS.US,D,20231103,000000,95.282,95.55,95.1708,95.1708,2596,0
+JPUS.US,D,20231106,000000,95.25,95.25,94.542,94.623,4349,0
+JPUS.US,D,20231107,000000,94.3301,94.49,94.235,94.2453,12874,0
+JPUS.US,D,20231108,000000,94.2013,94.2013,93.77,94.04,21468,0
+JPUS.US,D,20231109,000000,94.17,94.17,93.32,93.3414,17985,0
+JPUS.US,D,20231110,000000,93.5642,94.2534,93.4185,94.2534,56309,0
+JPUS.US,D,20231113,000000,93.825,94.31,93.825,94.0787,5648,0
+JPUS.US,D,20231114,000000,96.16,96.6805,96.16,96.4263,10562,0
+JPUS.US,D,20231115,000000,96.71,97.06,96.615,96.67,4463,0
+JPUS.US,D,20231116,000000,96.42,96.42,96.0639,96.2626,6660,0
+JPUS.US,D,20231117,000000,96.58,96.77,96.5239,96.7239,11313,0
+JPUS.US,D,20231120,000000,96.78,97.22,96.74,97.0422,13263,0
+JPUS.US,D,20231121,000000,96.72,96.9146,96.72,96.8691,4904,0
+JPUS.US,D,20231122,000000,97,97.4201,97,97.3539,9457,0
+JPUS.US,D,20231124,000000,97.43,97.6291,97.43,97.6071,2450,0
+JPUS.US,D,20231127,000000,97.51,97.52,97.36,97.4379,21472,0
+JPUS.US,D,20231128,000000,97.5,97.64,97.19,97.2862,8170,0
+JPUS.US,D,20231129,000000,97.82,97.92,97.21,97.28,11419,0
+JPUS.US,D,20231130,000000,97.36,98.1343,97.36,98.1343,9508,0
+JPUS.US,D,20231201,000000,98.52,99.4376,98.46,99.4376,6333,0
+JPUS.US,D,20231204,000000,99.03,99.61,99.03,99.57,60999,0
+JPUS.US,D,20231205,000000,99.45,99.45,98.6941,98.7022,11350,0
+JPUS.US,D,20231206,000000,99.4,99.4,98.55,98.55,9595,0
+JPUS.US,D,20231207,000000,98.93,99.1004,98.62,99.01,12879,0
+JPUS.US,D,20231208,000000,99.16,99.415,98.9046,99.26,6231,0
+JPUS.US,D,20231211,000000,99.7689,100.08,99.7689,100.0657,5586,0
+JPUS.US,D,20231212,000000,99.96,100.21,99.71,100.0465,31208,0
+JPUS.US,D,20231213,000000,100.09,102.15,100.05,102.14,7000,0
+JPUS.US,D,20231214,000000,102.76,103.6,102.76,103.1329,19137,0
+JPUS.US,D,20231215,000000,102.61,102.61,102,102.3523,7371,0
+JPUS.US,D,20231218,000000,102.62,102.731,102.5639,102.6079,5789,0
+JPUS.US,D,20231219,000000,101.95,102.4619,101.95,102.4619,21549,0
+JPUS.US,D,20231220,000000,102.37,102.505,100.95,100.9594,8145,0
+JPUS.US,D,20231221,000000,101.49,101.8697,101.09,101.8667,11731,0
+JPUS.US,D,20231222,000000,102.09,102.5334,102.09,102.2391,4921,0
+JPUS.US,D,20231226,000000,102.3865,102.8599,102.375,102.823,4306,0
+JPUS.US,D,20231227,000000,102.88,103.03,102.72,102.94,5964,0
+JPUS.US,D,20231228,000000,103.153,103.153,102.9575,103.0254,6327,0
+JPUS.US,D,20231229,000000,102.62,102.8087,102.4943,102.7227,13931,0
+JPUS.US,D,20240102,000000,102.51,103.41,102.51,103.1216,4362,0
+JPUS.US,D,20240103,000000,102.47,102.6023,101.9801,102.0951,11284,0
+JPUS.US,D,20240104,000000,102.491,102.491,101.8628,101.8628,8865,0
+JPUS.US,D,20240105,000000,101.66,102.5711,101.66,102.1219,4923,0
+JPUS.US,D,20240108,000000,102.067,103.0662,102.067,103.0662,6223,0
+JPUS.US,D,20240109,000000,102.47,102.73,102.4022,102.6909,13225,0
+JPUS.US,D,20240110,000000,102.6987,102.8398,102.47,102.666,5735,0
+JPUS.US,D,20240111,000000,102.76,102.76,101.78,102.46,10876,0
+JPUS.US,D,20240112,000000,103.12,103.12,102.33,102.5691,10130,0
+JPUS.US,D,20240116,000000,102.39,102.39,101.6957,101.8864,10686,0
+JPUS.US,D,20240117,000000,101.19,101.675,100.92,101.2679,5354,0
+JPUS.US,D,20240118,000000,101.28,101.5675,100.8463,101.5675,7806,0
+JPUS.US,D,20240119,000000,101.68,102.3493,101.4299,102.2473,225294,0
+JPUS.US,D,20240122,000000,102.32,102.83,102.32,102.7004,15788,0
+JPUS.US,D,20240123,000000,102.4529,102.69,102.381,102.676,3337,0
+JPUS.US,D,20240124,000000,102.82,102.82,102.0155,102.0155,2389,0
+JPUS.US,D,20240125,000000,102.7468,103.02,102.36,103.02,3880,0
+JPUS.US,D,20240126,000000,103.08,103.37,103.0588,103.2496,8036,0
+JPUS.US,D,20240129,000000,103.3,103.7,103.1503,103.6729,10230,0
+JPUS.US,D,20240130,000000,103.46,104.21,103.46,104.0921,4192,0
+JPUS.US,D,20240131,000000,103.71,103.9683,102.8794,102.8794,4813,0
+JPUS.US,D,20240201,000000,102.813,104.07,102.813,104.0599,5211,0
+JPUS.US,D,20240202,000000,103.8,104.2244,103.1807,103.9549,3896,0
+JPUS.US,D,20240205,000000,102.6601,103.2799,102.6601,103.0224,7406,0
+JPUS.US,D,20240206,000000,103,103.42,103,103.3252,4628,0
+JPUS.US,D,20240207,000000,103.21,103.73,103.21,103.61,5592,0
+JPUS.US,D,20240208,000000,103.42,103.6735,103.27,103.6735,4961,0
+JPUS.US,D,20240209,000000,103.68,103.9434,103.68,103.9434,3031,0
+JPUS.US,D,20240212,000000,104.374,104.8,104.374,104.6566,3290,0
+JPUS.US,D,20240213,000000,103.38,103.38,102.43,103.0521,9782,0
+JPUS.US,D,20240214,000000,103.7,103.97,103.16,103.97,3537,0
+JPUS.US,D,20240215,000000,105.12,105.19,105.02,105.1556,2958,0
+JPUS.US,D,20240216,000000,104.77,105.3809,104.77,104.8075,1973,0
+JPUS.US,D,20240220,000000,104.62,104.81,104.41,104.4574,10019,0
+JPUS.US,D,20240221,000000,104.73,105.13,104.5505,105.13,4487,0
+JPUS.US,D,20240222,000000,105.26,106.1328,105.26,106.1328,12956,0
+JPUS.US,D,20240223,000000,106.41,106.55,106.41,106.4997,1272,0
+JPUS.US,D,20240226,000000,106.2416,106.25,106.1304,106.1304,2494,0
+JPUS.US,D,20240227,000000,106.3526,106.4654,106.15,106.4654,7465,0
+JPUS.US,D,20240228,000000,106.4338,106.6448,106.3501,106.4427,9771,0
+JPUS.US,D,20240229,000000,106.7099,107.0591,106.4248,107.0591,4979,0
+JPUS.US,D,20240301,000000,107.24,107.56,107.1954,107.56,6366,0
+JPUS.US,D,20240304,000000,107.42,108.0845,107.42,107.9729,24647,0
+JPUS.US,D,20240305,000000,107.95,108.19,107.2417,107.5571,6336,0
+JPUS.US,D,20240306,000000,108.01,108.4398,107.97,108.2463,7275,0
+JPUS.US,D,20240307,000000,108.55,108.942,108.55,108.942,12387,0
+JPUS.US,D,20240308,000000,109.15,109.15,108.7422,108.7952,3530,0
+JPUS.US,D,20240311,000000,108.52,108.805,108.52,108.8028,3929,0
+JPUS.US,D,20240312,000000,108.7,109.3942,108.7,109.3407,2844,0
+JPUS.US,D,20240313,000000,109.41,109.7958,109.41,109.5617,2931,0
+JPUS.US,D,20240314,000000,109.525,109.55,108.6499,108.6984,4253,0
+JPUS.US,D,20240315,000000,108.48,109.06,108.48,108.7585,3864,0
+JPUS.US,D,20240318,000000,109.3,109.4499,109.0154,109.0154,4499,0
+JPUS.US,D,20240319,000000,108.73,109.4232,108.73,109.4232,2994,0
+JPUS.US,D,20240320,000000,109.52,110.215,109.52,110.204,2771,0
+JPUS.US,D,20240321,000000,110.6,111.04,110.6,110.9813,9352,0
+JPUS.US,D,20240322,000000,110.77,110.77,110.38,110.5624,7513,0
+JPUS.US,D,20240325,000000,110.55,110.6103,110.17,110.1762,5245,0
+JPUS.US,D,20240326,000000,110.49,110.5,109.9,109.9,8063,0
+JPUS.US,D,20240327,000000,110.33,111.3982,110.33,111.3982,5119,0
+JPUS.US,D,20240328,000000,111.58,112.0038,111.58,112.0038,4027,0
+JPUS.US,D,20240401,000000,111.96,111.96,111.285,111.3876,7922,0
+JPUS.US,D,20240402,000000,110.78,110.78,110.3,110.52,10712,0
+JPUS.US,D,20240403,000000,110.37,110.92,110.37,110.7458,4839,0
+JPUS.US,D,20240404,000000,111.31,111.48,109.7042,109.7042,3197,0
+JPUS.US,D,20240405,000000,109.67,110.46,109.67,110.3776,4351,0
+JPUS.US,D,20240408,000000,110.67,110.67,110.36,110.36,5866,0
+JPUS.US,D,20240409,000000,110.42,110.5073,109.9445,110.5073,6831,0
+JPUS.US,D,20240410,000000,109.61,109.61,108.43,108.9214,5189,0
+JPUS.US,D,20240411,000000,108.79,108.9,108.14,108.7764,3137,0
+JPUS.US,D,20240412,000000,107.835,107.835,107.2166,107.2664,3331,0
+JPUS.US,D,20240415,000000,108.395,108.395,106.09,106.5068,19073,0
+JPUS.US,D,20240416,000000,105.77,106.1906,105.72,105.971,5491,0
+JPUS.US,D,20240417,000000,106.3035,106.3035,105.53,105.7622,3980,0
+JPUS.US,D,20240418,000000,106.24,106.29,105.5853,105.8113,6352,0
+JPUS.US,D,20240419,000000,106.41,106.465,106.0704,106.2521,6869,0
+JPUS.US,D,20240422,000000,106.61,107.4901,106.61,107.06,16982,0
+JPUS.US,D,20240423,000000,107.42,108.1623,107.42,107.9573,5007,0
+JPUS.US,D,20240424,000000,107.94,108.1828,107.72,108.1828,7765,0
+JPUS.US,D,20240425,000000,106.97,107.81,106.94,107.7176,6466,0
+JPUS.US,D,20240426,000000,107.39,107.989,107.39,107.7411,8101,0
+JPUS.US,D,20240429,000000,108.255,108.4182,108.1754,108.4182,3470,0
+JPUS.US,D,20240430,000000,108.01,108.01,106.938,106.9418,3415,0
+JPUS.US,D,20240501,000000,106.81,107.3732,106.68,106.7765,4513,0
+JPUS.US,D,20240502,000000,106.91,107.49,106.91,107.2841,2299,0
+JPUS.US,D,20240503,000000,108.5,108.55,107.8238,108.155,11151,0
+JPUS.US,D,20240506,000000,108.62,108.9572,108.62,108.9572,5251,0
+JPUS.US,D,20240507,000000,109.374,109.6,109.32,109.488,10324,0
+JPUS.US,D,20240508,000000,109.11,109.5253,109.11,109.4146,3708,0
+JPUS.US,D,20240509,000000,109.72,110.4019,109.57,110.4019,2347,0
+JPUS.US,D,20240510,000000,110.6162,110.6515,110.4457,110.6515,2234,0
+JPUS.US,D,20240513,000000,111.14,111.14,110.4267,110.44,3367,0
+JPUS.US,D,20240514,000000,110.75,110.86,110.39,110.83,7650,0
+JPUS.US,D,20240515,000000,111.4,111.63,111.33,111.62,5856,0
+JPUS.US,D,20240516,000000,111.53,111.73,111.42,111.4869,3737,0
+JPUS.US,D,20240517,000000,111.31,111.536,111.3008,111.536,5606,0
+JPUS.US,D,20240520,000000,111.4959,111.595,111.3984,111.3984,2699,0
+JPUS.US,D,20240521,000000,111.29,111.36,111.09,111.3271,27666,0
+JPUS.US,D,20240522,000000,111.29,111.29,110.385,110.5173,12322,0
+JPUS.US,D,20240523,000000,110.0662,110.2634,109.3164,109.3164,3475,0
+JPUS.US,D,20240524,000000,109.89,110.05,109.78,109.8165,4762,0
+JPUS.US,D,20240528,000000,110.02,110.02,108.9101,109.0952,7692,0
+JPUS.US,D,20240529,000000,108.37,108.37,107.96,107.96,14647,0
+JPUS.US,D,20240530,000000,108.4,108.7815,108.15,108.766,16063,0
+JPUS.US,D,20240531,000000,109,110.2201,108.905,110.2201,2667,0
+JPUS.US,D,20240603,000000,110.37,110.37,109.12,109.5796,3647,0
+JPUS.US,D,20240604,000000,109.17,109.3165,109.06,109.1602,5513,0
+JPUS.US,D,20240605,000000,109.46,109.7129,108.935,109.7129,2807,0
+JPUS.US,D,20240606,000000,109.56,109.7499,109.2151,109.4397,165802,0
+JPUS.US,D,20240607,000000,109.115,109.3221,109.04,109.04,2526,0
+JPUS.US,D,20240610,000000,108.85,109.2537,108.8204,109.2537,1711,0
+JPUS.US,D,20240611,000000,108.91,108.9865,108.871,108.9865,4789,0
+JPUS.US,D,20240612,000000,110.36,110.36,109.5001,109.6266,3320,0
+JPUS.US,D,20240613,000000,109.63,109.63,108.82,109.37,4352,0
+JPUS.US,D,20240614,000000,108.83,108.83,108.4,108.6941,6428,0
+JPUS.US,D,20240617,000000,108.63,109.7502,108.555,109.5685,1728,0
+JPUS.US,D,20240618,000000,109.66,109.9906,109.66,109.9906,12640,0
+JPUS.US,D,20240620,000000,110,110.235,109.96,110.1193,7643,0
+JPUS.US,D,20240621,000000,109.88,110.1288,109.8301,110.1288,2867,0
+JPUS.US,D,20240624,000000,110.39,111.23,110.39,110.9058,15051,0
+JPUS.US,D,20240625,000000,109.63,109.695,109.22,109.3585,4620,0
+JPUS.US,D,20240626,000000,108.91,109.12,108.65,109.1187,4409,0
+JPUS.US,D,20240627,000000,109.27,109.27,108.74,109.0458,5127,0
+JPUS.US,D,20240628,000000,109.24,109.775,109,109.1848,7423,0
+JPUS.US,D,20240701,000000,109.72,109.72,108.36,108.5794,7309,0
+JPUS.US,D,20240702,000000,108.53,108.8199,108.36,108.7474,5016,0
+JPUS.US,D,20240703,000000,109,109.2612,108.79,108.83,2401,0
+JPUS.US,D,20240705,000000,109.05,109.05,108.2243,108.59,3768,0
+JPUS.US,D,20240708,000000,109.01,109.0289,108.65,108.66,7383,0
+JPUS.US,D,20240709,000000,108.4556,108.98,108.4556,108.4971,3164,0
+JPUS.US,D,20240710,000000,108.59,109.3576,108.59,109.3576,2633,0
+JPUS.US,D,20240711,000000,109.93,110.98,109.93,110.9197,7862,0
+JPUS.US,D,20240712,000000,111.42,112.21,111.42,111.7427,21829,0
+JPUS.US,D,20240715,000000,112.19,112.21,111.66,111.6717,11711,0
+JPUS.US,D,20240716,000000,112.15,113.69,112.1,113.69,11553,0
+JPUS.US,D,20240717,000000,113.23,114.14,113.23,113.4741,15723,0
+JPUS.US,D,20240718,000000,113.41,114.2601,112.73,112.8292,4348,0
+JPUS.US,D,20240719,000000,112.98,112.98,112.02,112.0709,2367,0
+JPUS.US,D,20240722,000000,112.3242,112.934,112.1579,112.934,2834,0
+JPUS.US,D,20240723,000000,112.72,112.7789,112.4667,112.4667,4820,0
+JPUS.US,D,20240724,000000,112.04,112.07,111.37,111.37,3513,0
+JPUS.US,D,20240725,000000,111.35,112.715,111.35,111.8988,2015,0
+JPUS.US,D,20240726,000000,112.64,113.5784,112.64,113.3381,6277,0
+JPUS.US,D,20240729,000000,113.83,113.83,113.139,113.58,4699,0
+JPUS.US,D,20240730,000000,113.745,114.2835,113.7351,114.1954,4377,0
+JPUS.US,D,20240731,000000,114.81,115.325,114.6,114.7064,3724,0
+JPUS.US,D,20240801,000000,114.92,115.085,113.325,113.8169,7753,0
+JPUS.US,D,20240802,000000,112.85,112.85,111.65,112.2741,15189,0
+JPUS.US,D,20240805,000000,110.24,110.24,109.2101,109.6276,14723,0
+JPUS.US,D,20240806,000000,110.33,112.12,110.33,110.9241,8151,0
+JPUS.US,D,20240807,000000,112.0532,112.0532,110.2397,110.2397,2294,0
+JPUS.US,D,20240808,000000,110.79,112.03,110.79,111.8872,2757,0
+JPUS.US,D,20240809,000000,111.98,112.19,111.6734,112.1608,3141,0
+JPUS.US,D,20240812,000000,112.46,112.46,111.456,111.5671,6576,0
+JPUS.US,D,20240813,000000,112.1051,112.71,111.87,112.7082,17549,0
+JPUS.US,D,20240814,000000,112.9604,113.39,112.9604,113.2745,2829,0
+JPUS.US,D,20240815,000000,114.17,114.48,114.015,114.2642,8048,0
+JPUS.US,D,20240816,000000,114.29,114.67,114.2421,114.6525,5727,0
+JPUS.US,D,20240819,000000,115.12,115.38,115.12,115.38,31144,0
+JPUS.US,D,20240820,000000,115.37,115.37,114.8862,115.05,10625,0
+JPUS.US,D,20240821,000000,115.65,115.85,115.5,115.85,8172,0
+JPUS.US,D,20240822,000000,116.22,116.22,115.301,115.4776,6183,0
+JPUS.US,D,20240823,000000,116.06,117.1101,116.06,117.1101,5341,0
+JPUS.US,D,20240826,000000,117.4,117.81,117.011,117.05,7464,0
+JPUS.US,D,20240827,000000,117.06,117.06,116.76,116.96,8534,0
+JPUS.US,D,20240828,000000,116.74,117.1744,116.4339,116.73,8001,0
+JPUS.US,D,20240829,000000,116.8765,117.59,116.58,117.0277,3709,0
+JPUS.US,D,20240830,000000,116.9757,117.9691,116.9757,117.9691,2609,0
+JPUS.US,D,20240903,000000,117.37,117.37,116.38,116.5172,3522,0
+JPUS.US,D,20240904,000000,116.45,116.83,116.1897,116.5847,46663,0
+JPUS.US,D,20240905,000000,116.27,116.27,115.5,115.7466,10193,0
+JPUS.US,D,20240906,000000,116.2,116.2,114.7,114.765,6529,0
+JPUS.US,D,20240909,000000,115.23,115.9501,115.13,115.515,2378,0
+JPUS.US,D,20240910,000000,115.64,115.64,114.96,115.4063,4206,0
+JPUS.US,D,20240911,000000,115.35,115.4337,113.49,115.4337,4011,0
+JPUS.US,D,20240912,000000,115.64,116.2815,115.28,116.2815,3535,0
+JPUS.US,D,20240913,000000,116.5,117.71,116.5,117.616,5739,0
+JPUS.US,D,20240916,000000,117.84,118.4548,117.84,118.4548,2953,0
+JPUS.US,D,20240917,000000,118.72,118.72,118.115,118.2749,3383,0
+JPUS.US,D,20240918,000000,118.3,118.95,118.1465,118.1465,3497,0
+JPUS.US,D,20240919,000000,119.59,119.59,118.951,119.2059,4774,0
+JPUS.US,D,20240920,000000,118.86,119.1199,118.8,118.9791,4649,0
+JPUS.US,D,20240923,000000,119.44,119.6813,119.397,119.6813,3153,0
+JPUS.US,D,20240924,000000,119.26,119.37,119.05,119.1212,11531,0
+JPUS.US,D,20240925,000000,119.52,119.52,118.3667,118.3667,8009,0
+JPUS.US,D,20240926,000000,119.09,119.414,118.7126,119.0048,7574,0
+JPUS.US,D,20240927,000000,119.36,119.9633,119.3189,119.39,7248,0
+JPUS.US,D,20240930,000000,119.04,119.676,118.6909,119.676,3265,0
+JPUS.US,D,20241001,000000,119.87,119.87,119,119.3917,4555,0
+JPUS.US,D,20241002,000000,119.53,119.61,119.1,119.2339,7358,0
+JPUS.US,D,20241003,000000,118.85,118.9155,118.58,118.7361,9799,0
+JPUS.US,D,20241004,000000,119.59,119.59,119.065,119.4614,30521,0
+JPUS.US,D,20241007,000000,119.21,119.21,118.08,118.4501,5473,0
+JPUS.US,D,20241008,000000,118.44,118.56,118.34,118.5153,4714,0
+JPUS.US,D,20241009,000000,118.66,119.1534,118.3601,119.1534,14200,0
+JPUS.US,D,20241010,000000,119.29,119.29,118.4301,118.7189,6012,0
+JPUS.US,D,20241011,000000,118.75,119.7781,118.75,119.7781,2816,0
+JPUS.US,D,20241014,000000,119.73,120.6875,119.73,120.6744,3348,0
+JPUS.US,D,20241015,000000,120.49,121.1402,120.1572,120.1572,4748,0
+JPUS.US,D,20241016,000000,120.45,121.1752,120.45,121.0868,3010,0
+JPUS.US,D,20241017,000000,121.36,121.36,120.74,120.8463,19033,0
+JPUS.US,D,20241018,000000,120.87,121.05,120.57,121.0402,2424,0
+JPUS.US,D,20241021,000000,121.15,121.15,119.8687,119.8687,7176,0
+JPUS.US,D,20241022,000000,119.51,119.5867,118.89,119.5274,3813,0
+JPUS.US,D,20241023,000000,119.19,119.4,118.84,119.2188,4197,0
+JPUS.US,D,20241024,000000,119.3122,119.42,118.88375,119.05,13751,0
+JPUS.US,D,20241025,000000,119.6,119.6,118.1119,118.1119,7668,0
+JPUS.US,D,20241028,000000,118.4,118.92,118.4,118.7246,5798,0
+JPUS.US,D,20241029,000000,118.17,118.47,118,118.2321,5804,0
+JPUS.US,D,20241030,000000,118.01,118.678,118.01,118.1898,6336,0
+JPUS.US,D,20241031,000000,118.01,118.01,117.417,117.417,5845,0
+JPUS.US,D,20241101,000000,117.87,118.1514,117.001,117.01,11199,0
+JPUS.US,D,20241104,000000,117.54,117.784,117.03,117.13,4796,0
+JPUS.US,D,20241105,000000,117.06,118.5533,117.06,118.5533,5473,0
+JPUS.US,D,20241106,000000,120.95,121.1099,120.3404,120.9464,3489,0
+JPUS.US,D,20241107,000000,121.1,121.3892,120.92436,121.065,5184,0
+JPUS.US,D,20241108,000000,121.5609,121.9099,121.5609,121.7128,2744,0
+JPUS.US,D,20241111,000000,122.23,122.4064,121.9591,122.1,2253,0
+JPUS.US,D,20241112,000000,121.85,121.85,120.98617,121.23,10605,0
+JPUS.US,D,20241113,000000,121.39,121.56,121.0361,121.0361,5071,0
+JPUS.US,D,20241114,000000,121,121.19,119.9941,119.9941,3353,0
+JPUS.US,D,20241115,000000,120.03,120.03,119.26,119.3984,15653,0
+JPUS.US,D,20241118,000000,119.61,120.05,119.5377,119.763,4299,0
+JPUS.US,D,20241119,000000,118.99,119.76,118.99,119.6247,21130,0
+JPUS.US,D,20241120,000000,119.51,120.1939,119.5001,120.092,5190,0
+JPUS.US,D,20241121,000000,120.7142,121.86,120.627,121.6929,4421,0
+JPUS.US,D,20241122,000000,122.34,122.5012,122.3187,122.5012,2001,0
+JPUS.US,D,20241125,000000,122.9901,123.838,122.9901,123.3635,6633,0
+JPUS.US,D,20241126,000000,123.17,123.6399,123.05,123.5678,3155,0
+JPUS.US,D,20241127,000000,124.01,124.01,123.32,123.32,2380,0
+JPUS.US,D,20241129,000000,123.8,124.1001,123.67,123.7742,2854,0
+JPUS.US,D,20241202,000000,122.868,123.73,122.868,123.0274,3815,0
+JPUS.US,D,20241203,000000,122.9121,123.32,122.59,122.6886,92849,0
+JPUS.US,D,20241204,000000,122.5484,122.77,122.0022,122.2985,8333,0
+JPUS.US,D,20241205,000000,122.26,122.28,121.85,121.85,3626,0
+JPUS.US,D,20241206,000000,121.625,122.36,121.35,121.5028,3486,0
+JPUS.US,D,20241209,000000,121.29,121.97,120.841,120.841,8251,0
+JPUS.US,D,20241210,000000,120.43,120.73,119.74,119.8,7269,0
+JPUS.US,D,20241211,000000,119.965,120.15,119.82,119.8704,7311,0
+JPUS.US,D,20241212,000000,119.86,119.998,119.5367,119.5367,4233,0
+JPUS.US,D,20241213,000000,119.1988,119.63,119.1988,119.3295,4038,0
+JPUS.US,D,20241216,000000,119.3209,119.6271,118.705,118.705,10985,0
+JPUS.US,D,20241217,000000,118.035,118.17,117.49,117.7979,7414,0
+JPUS.US,D,20241218,000000,117.75,117.78,114.674,114.674,6394,0
+JPUS.US,D,20241219,000000,115.37,115.37,114.1305,114.1305,6305,0
+JPUS.US,D,20241220,000000,114.495,115.88,113.76,115.29,6287,0
+JPUS.US,D,20241223,000000,115.0504,115.5518,114.5188,115.5518,5343,0
+JPUS.US,D,20241224,000000,114.685,115.4263,114.6418,115.4263,6428,0
+JPUS.US,D,20241226,000000,115.3886,115.77,115.21,115.685,8683,0
+JPUS.US,D,20241227,000000,115.5765,115.7499,114.37,114.8705,5768,0
+JPUS.US,D,20241230,000000,113.37,114.43,113.1501,114.0539,8570,0
+JPUS.US,D,20241231,000000,114.4,114.6038,113.83,114.11,4295,0
+JPUS.US,D,20250102,000000,114.88,114.88,113.7009,114.0794,6403,0
+JPUS.US,D,20250103,000000,114.34,115.19,114.34,115.0424,13201,0
+JPUS.US,D,20250106,000000,115.9899,115.9899,114.5901,114.6294,5332,0
+JPUS.US,D,20250107,000000,115.15,115.15,113.9401,114.3836,8292,0
+JPUS.US,D,20250108,000000,113.93,114.641,113.69,114.61,9225,0
+JPUS.US,D,20250110,000000,113.8,114.29,112.9325,113.0773,11304,0
+JPUS.US,D,20250113,000000,113.395,114.0377,112.7,114.0377,3705,0
+JPUS.US,D,20250114,000000,114.69,115.22,114.3828,115.1024,6496,0
+JPUS.US,D,20250115,000000,116.5599,116.65,115.86,116.0511,10473,0
+JPUS.US,D,20250116,000000,116.1784,117.15,116.1784,117.12,13317,0
+JPUS.US,D,20250117,000000,117.6701,117.88,117.51,117.5615,6709,0
+JPUS.US,D,20250121,000000,118.53,118.794,118.32,118.794,3937,0
+JPUS.US,D,20250122,000000,118.48,119.08,118.1569,118.1569,13330,0
+JPUS.US,D,20250123,000000,117.96,118.605,117.96,118.5859,8456,0
+JPUS.US,D,20250124,000000,118.66,118.87,118.5111,118.5719,3382,0
+JPUS.US,D,20250127,000000,118.2601,118.5253,117.7,118.4243,7279,0
+JPUS.US,D,20250128,000000,118.23,118.42,117.6671,117.74,4238,0
+JPUS.US,D,20250129,000000,117.95,117.95,117.38,117.3917,2794,0
+JPUS.US,D,20250130,000000,118.3601,118.9174,118.24,118.6535,2161,0
+JPUS.US,D,20250131,000000,118.32,118.786,117.6,117.6352,4048,0
+JPUS.US,D,20250203,000000,116.27,117.53,116.01,117.2409,5841,0
+JPUS.US,D,20250204,000000,116.67,117.47,116.67,117.2973,42119,0
+JPUS.US,D,20250205,000000,117.635,118.1599,117.635,118.0632,3136,0
+JPUS.US,D,20250206,000000,118.0605,118.0605,117.25,117.81,3992,0
+JPUS.US,D,20250207,000000,117.84,118.05,117.1522,117.1534,29902,0
+JPUS.US,D,20250210,000000,117.12,117.78,117.12,117.3985,5739,0
+JPUS.US,D,20250211,000000,117.09,117.6219,117.08,117.6219,6694,0
+JPUS.US,D,20250212,000000,116.56,116.97,116.44,116.704,5226,0
+JPUS.US,D,20250213,000000,116.96,117.882,116.96,117.882,3107,0
+JPUS.US,D,20250214,000000,118.39,118.39,117.6362,117.694,3374,0
+JPUS.US,D,20250218,000000,117.9914,118.0888,117.8301,118.0888,5066,0
+JPUS.US,D,20250219,000000,118.13,118.3934,117.89,118.3934,13031,0
+JPUS.US,D,20250220,000000,117.89,118.34,117.7702,118.34,3780,0
+JPUS.US,D,20250221,000000,117.8884,117.8884,116.9664,117.0914,2941,0
+JPUS.US,D,20250224,000000,117.2,117.43,117.18,117.43,3244,0
+JPUS.US,D,20250225,000000,117.66,117.71,117.22,117.6447,3821,0
+JPUS.US,D,20250226,000000,117.3268,117.3268,116.93,117.2414,3380,0
+JPUS.US,D,20250227,000000,117.22,117.5801,116.58,116.581,162160,0
+JPUS.US,D,20250228,000000,116.9,117.748,116.3901,117.748,24094,0
+JPUS.US,D,20250304,000000,116.06,116.38,114.8964,114.9231,30712,0
+JPUS.US,D,20250305,000000,115.345,115.8801,114.5914,115.7296,4791,0
+JPUS.US,D,20250306,000000,114.5142,115.253,114.2644,114.7946,41248,0
+JPUS.US,D,20250307,000000,114.9601,116.25,114.7799,116.0754,4108,0
+JPUS.US,D,20250310,000000,116.04,116.04,114.7401,114.9586,16737,0
+JPUS.US,D,20250311,000000,114.75,114.75,113.085,113.6734,12683,0
+JPUS.US,D,20250312,000000,112.65,113.9,112.65,112.92,4368,0
+JPUS.US,D,20250313,000000,112.98,113.33323,111.6,111.89,8347,0
+JPUS.US,D,20250314,000000,112.937,113.9368,112.8201,113.9368,3376,0
+JPUS.US,D,20250317,000000,114.9346,115.405,114.9346,115.3556,5789,0
+JPUS.US,D,20250318,000000,114.89,114.89,114.53,114.7963,45688,0
+JPUS.US,D,20250319,000000,114.7788,115.66682,114.70841,115.4376,4949,0
+JPUS.US,D,20250320,000000,115.54,115.55,114.93961,115.1926,13823,0
+JPUS.US,D,20250321,000000,114.27,114.4513,114.1382,114.3167,2903,0
+JPUS.US,D,20250324,000000,115.73,116.0941,115.48,116.0941,3269,0
+JPUS.US,D,20250325,000000,115.545,115.545,114.665,115.042,7093,0
+JPUS.US,D,20250326,000000,115.7403,115.7403,114.9601,115.2734,3738,0
+JPUS.US,D,20250327,000000,115.275,115.39,115.06,115.1375,19376,0
+JPUS.US,D,20250328,000000,115.0301,115.22,113.81,114.0453,18192,0
+JPUS.US,D,20250331,000000,113.63,115.43,113.59,115.2,6359,0
+JPUS.US,D,20250401,000000,115.0183,115.3811,114.4917,115.305,15898,0
+JPUS.US,D,20250402,000000,114.7244,116.35,114.7244,116.3267,31466,0
+JPUS.US,D,20250403,000000,112.5141,113.54,111.7312,111.8407,10842,0
+JPUS.US,D,20250404,000000,108.3277,109.51,105.8231,105.8471,7457,0
+JPUS.US,D,20250407,000000,102.41,105.78,101.7753,104.56,72057,0
+JPUS.US,D,20250408,000000,106.91,107.5,102.09,102.7961,11097,0
+JPUS.US,D,20250409,000000,102.84,109.8901,101.63,109.5739,93175,0
+JPUS.US,D,20250410,000000,107.9724,108.1128,104.4001,107.0018,36103,0
+JPUS.US,D,20250411,000000,106.69,108.7217,102.41,108.7217,6038,0
+JPUS.US,D,20250414,000000,109.8241,110.325,109.278,110.0617,21138,0
+JPUS.US,D,20250415,000000,110.54,110.54,109.61,109.7566,23734,0
+JPUS.US,D,20250416,000000,110.0665,110.0665,108.2201,108.3708,2518,0
+JPUS.US,D,20250417,000000,109.65353,110.3316,109.48,109.5836,55172,0
+JPUS.US,D,20250421,000000,108.19,108.93,106.48,107.6,141120,0
+JPUS.US,D,20250422,000000,108.29,109.945,108.29,109.8741,11742,0
+JPUS.US,D,20250423,000000,112.18,112.18,110.16,110.7039,5595,0
+JPUS.US,D,20250424,000000,110.72,111.945,110.72,111.8037,15311,0
+JPUS.US,D,20250425,000000,111.14,111.6034,110.87,111.6034,4927,0
+JPUS.US,D,20250428,000000,111.88,112.24,111.24,112.05,14416,0
+JPUS.US,D,20250429,000000,111.9599,112.83,111.62,112.6667,17254,0
+JPUS.US,D,20250430,000000,111.375,112.90517,110.94,112.8996,4292,0
+JPUS.US,D,20250501,000000,112.609,113.0227,112.565,112.565,8619,0
+JPUS.US,D,20250502,000000,113.58,114.07,113.58,113.9493,43138,0
+JPUS.US,D,20250505,000000,113.1787,114.03,113.1787,113.5341,25714,0
+JPUS.US,D,20250506,000000,113.06,113.365,112.71,112.9356,7837,0
+JPUS.US,D,20250507,000000,113.086,113.385,112.925,113.3175,2606,0
+JPUS.US,D,20250508,000000,113.792,114.5597,113.6406,113.7022,2598,0
+JPUS.US,D,20250509,000000,113.77,113.7704,113.5092,113.5551,4883,0
+JPUS.US,D,20250512,000000,116.18,116.2276,115.314,116.05,7024,0
+JPUS.US,D,20250513,000000,116.05,116.422,115.9701,116.0144,4093,0
+JPUS.US,D,20250514,000000,115.2004,115.3276,114.9427,115.17,7611,0
+JPUS.US,D,20250515,000000,115.11,116.4891,115.11,116.403,2704,0
+JPUS.US,D,20250516,000000,116.3464,117.5983,116.3464,117.5983,5306,0
+JPUS.US,D,20250519,000000,116.9672,117.69107,116.9672,117.6061,41014,0
+JPUS.US,D,20250520,000000,117.7,117.765,117.22,117.3037,7203,0
+JPUS.US,D,20250521,000000,116.3972,116.88,115.16,115.1669,5551,0
+JPUS.US,D,20250522,000000,113.95,114.98,113.95,114.5716,4069,0
+JPUS.US,D,20250523,000000,114.0099,114.675,114.0099,114.3921,2308,0
+JPUS.US,D,20250527,000000,115.3786,116.3683,115.3786,116.2765,3896,0
+JPUS.US,D,20250528,000000,116.28,116.28,115.2594,115.2594,5996,0
+JPUS.US,D,20250529,000000,115.6624,115.6624,114.79,115.6491,2287,0
+JPUS.US,D,20250530,000000,115.4381,115.8828,115.2799,115.8067,2038,0
+JPUS.US,D,20250602,000000,114.7888,115.914,114.7888,115.914,8617,0
+JPUS.US,D,20250603,000000,115.8,116.9,115.8,116.6772,2924,0
+JPUS.US,D,20250604,000000,116.7511,116.7511,116.1644,116.1644,2906,0
+JPUS.US,D,20250605,000000,116.0578,116.5,115.8064,115.8064,2396,0
+JPUS.US,D,20250606,000000,116.62,116.8185,116.4,116.7981,5746,0
+JPUS.US,D,20250609,000000,116.5015,117.09,116.5015,116.57,1942,0
+JPUS.US,D,20250610,000000,117.0572,117.06,116.9842,116.9963,1420,0
+JPUS.US,D,20250611,000000,117.32,117.32,116.71,116.7215,3459,0
+JPUS.US,D,20250612,000000,117.0501,117.46,116.57,117.4375,1898,0
+JPUS.US,D,20250613,000000,117.22,117.3638,116.2853,116.2853,5134,0
+JPUS.US,D,20250616,000000,117.33,117.48,116.76,116.9557,2074,0
+JPUS.US,D,20250617,000000,116.73,116.99,116.0623,116.0623,4979,0
+JPUS.US,D,20250618,000000,116.4427,116.62,116.1041,116.1041,1483,0
+JPUS.US,D,20250620,000000,116.605,116.66,116.0475,116.3022,2536,0
+JPUS.US,D,20250623,000000,117.07,117.3687,116.2,117.3687,4115,0
+JPUS.US,D,20250624,000000,117.01,117.4102,116.76,117.4102,4448,0
+JPUS.US,D,20250625,000000,116.8928,116.96,116.3209,116.3209,28953,0
+JPUS.US,D,20250626,000000,116.8585,117.3577,116.78,117.3577,3419,0
+JPUS.US,D,20250627,000000,117.83,117.9547,117.26,117.5987,3622,0
+JPUS.US,D,20250630,000000,117.6371,118.1937,117.6371,118.1937,2506,0
+JPUS.US,D,20250701,000000,118.3014,119.7522,118.23,119.394,11330,0
+JPUS.US,D,20250702,000000,119.1414,119.7501,119.1414,119.7501,7899,0
+JPUS.US,D,20250703,000000,119.97,120.31003,119.97,120.17,5832,0
+JPUS.US,D,20250707,000000,120.08,120.08,119.03,119.27725,5216,0
+JPUS.US,D,20250708,000000,119.1312,119.6145,119.1312,119.3313,3863,0
+JPUS.US,D,20250709,000000,119.2949,119.73,118.92,119.5532,7899,0
+JPUS.US,D,20250710,000000,119.42,120.465,119.42,120.1019,6826,0
+JPUS.US,D,20250711,000000,119.24,119.68,119,119.4647,13734,0
+JPUS.US,D,20250714,000000,119.42,119.6896,119.1306,119.6889,2447,0
+JPUS.US,D,20250715,000000,118.9697,118.9697,118.025,118.025,11980,0
+JPUS.US,D,20250716,000000,118.12,118.48,117.27,118.4193,4240,0
+JPUS.US,D,20250717,000000,118.6872,119.15,118.52,119.05,4183,0
+JPUS.US,D,20250718,000000,119.6,119.61,118.93,119.1056,2965,0
+JPUS.US,D,20250721,000000,119.12,119.7888,118.8796,118.8977,2394,0
+JPUS.US,D,20250722,000000,120.0394,120.439,120.0394,120.439,1144,0
+JPUS.US,D,20250723,000000,121.1848,121.1901,120.86,121.1347,3670,0
+JPUS.US,D,20250724,000000,121.05,121.2,120.5501,120.5535,3928,0
+JPUS.US,D,20250725,000000,120.1928,120.8259,120.1928,120.8259,1872,0
+JPUS.US,D,20250728,000000,120.465,120.5867,120.01,120.0704,1833,0
+JPUS.US,D,20250729,000000,120.4712,120.4712,120.23,120.3551,1443,0
+JPUS.US,D,20250730,000000,120.35,120.46,119.2008,119.4276,3858,0
+JPUS.US,D,20250731,000000,119.23,119.5812,118.3775,118.3775,2583,0
+JPUS.US,D,20250801,000000,117.36,118.06,117.15,117.7116,6550,0
+JPUS.US,D,20250804,000000,118.29,119.056,118.02,119.056,6021,0
+JPUS.US,D,20250805,000000,119.205,119.205,118.68,118.9907,4105,0
+JPUS.US,D,20250806,000000,118.9183,119.36,118.8299,118.8849,3454,0
+JPUS.US,D,20250807,000000,118.7212,119.47,118.5987,118.9221,1738,0
+JPUS.US,D,20250808,000000,119.3601,119.866,119.3601,119.4571,1961,0
+JPUS.US,D,20250811,000000,119.9794,119.9794,119.0685,119.0685,3376,0
+JPUS.US,D,20250812,000000,119.97,120.4967,119.62,120.4967,5144,0
+JPUS.US,D,20250813,000000,120.92,121.9473,120.92,121.9473,2710,0
+JPUS.US,D,20250814,000000,120.85,121.6225,120.6901,121.6225,2383,0
+JPUS.US,D,20250815,000000,121.1227,121.1227,120.6,120.6788,5806,0
+JPUS.US,D,20250818,000000,120.81,120.92,120.4882,120.4882,1144,0
+JPUS.US,D,20250819,000000,121.4282,121.4282,120.8681,121.15,3372,0
+JPUS.US,D,20250820,000000,121.48,121.6,121.1592,121.4913,4904,0
+JPUS.US,D,20250821,000000,121.14,121.5,121.1,121.2669,3302,0
+JPUS.US,D,20250822,000000,123.15,123.4,121.69,123.0956,6266,0
+JPUS.US,D,20250825,000000,122.52,122.5485,122.3,122.3661,4367,0
+JPUS.US,D,20250826,000000,122.3799,122.4187,122.1,122.418,2488,0
+JPUS.US,D,20250827,000000,122.6425,122.9474,122.6425,122.9474,3038,0
+JPUS.US,D,20250828,000000,122.489,122.6152,122.0995,122.6152,4669,0
+JPUS.US,D,20250829,000000,122.4255,122.5959,122.3235,122.5959,1773,0
+JPUS.US,D,20250902,000000,121.8999,122.1979,121.7938,122.1979,2157,0
+JPUS.US,D,20250903,000000,122,122.203,121.825,122.203,3541,0
+JPUS.US,D,20250904,000000,122.9494,123.311,122.75,123.311,5467,0
+JPUS.US,D,20250905,000000,123.4035,123.67,123.201,123.58,3695,0
+JPUS.US,D,20250908,000000,123.2318,123.62,123.14,123.437,1752,0
+JPUS.US,D,20250909,000000,123.1902,123.54,122.9,123.2295,4199,0
+JPUS.US,D,20250910,000000,123.18671,123.57,123.1001,123.4713,2974,0
+JPUS.US,D,20250911,000000,123.901,125.0299,123.39,125.0168,5499,0
+JPUS.US,D,20250912,000000,124.37,124.425,124.18,124.1912,6086,0
+JPUS.US,D,20250915,000000,124.228,124.228,123.551,123.551,6083,0
+JPUS.US,D,20250916,000000,123.15,123.4,123.0512,123.3382,2194,0
+JPUS.US,D,20250917,000000,123.8804,124.3731,123.3673,123.3673,2271,0
+JPUS.US,D,20250918,000000,123.59865,124.125,123.59865,123.8903,8439,0
+JPUS.US,D,20250919,000000,123.4205,123.81,123.4165,123.578,13842,0
+JPUS.US,D,20250922,000000,123.32,123.7,123.06,123.5139,22297,0
+JPUS.US,D,20250923,000000,123.2384,123.429,123.012,123.1515,6338,0
+JPUS.US,D,20250924,000000,123.29,123.36,123.0625,123.1362,4588,0
+JPUS.US,D,20250925,000000,122.49,122.8,122.075,122.1254,3705,0
+JPUS.US,D,20250926,000000,122.98,123.3591,122.98,123.3591,4755,0
+JPUS.US,D,20250929,000000,123.23,123.75,123.051,123.181,5123,0
+JPUS.US,D,20250930,000000,123.38,123.9101,123.08,123.9101,5840,0
+JPUS.US,D,20251001,000000,123.96,124.29,123.96,124.1709,5599,0
+JPUS.US,D,20251002,000000,124.2534,124.3392,123.7155,124.0315,4584,0
+JPUS.US,D,20251003,000000,125.02,125.02,124.33,124.3669,1098,0
+JPUS.US,D,20251006,000000,124.4753,124.4753,124.02,124.0419,2912,0
+JPUS.US,D,20251007,000000,123.58,123.6379,123.4495,123.6379,6804,0
+JPUS.US,D,20251008,000000,123.8615,123.97,123.724,123.8125,3535,0
+JPUS.US,D,20251009,000000,123.32,123.52,122.62,122.706,2899,0
+JPUS.US,D,20251010,000000,121.6525,122.85,120.6919,120.6919,3600,0
+JPUS.US,D,20251013,000000,121.4285,121.9388,121.397,121.7274,2836,0
+JPUS.US,D,20251014,000000,121.35,123.2082,121.35,122.8523,2639,0
+JPUS.US,D,20251015,000000,123.579,123.93,123.013,123.0413,2804,0
+JPUS.US,D,20251016,000000,123.1026,123.23,121.77,122.0567,8864,0
+JPUS.US,D,20251017,000000,122.2,122.695,122.2,122.6406,2242,0
+JPUS.US,D,20251020,000000,123.035,123.4503,123.035,123.4503,2473,0
+JPUS.US,D,20251021,000000,123.3345,123.644,123.3345,123.4034,2844,0
+JPUS.US,D,20251022,000000,123.3593,123.52,122.835,123.0672,2472,0
+JPUS.US,D,20251023,000000,123.2481,123.89,123.2481,123.5616,3475,0
+JPUS.US,D,20251024,000000,124.177,124.2482,123.7776,123.7776,13493,0
+JPUS.US,D,20251027,000000,124.09856,124.2493,123.853,124.2493,5062,0
+JPUS.US,D,20251028,000000,123.4678,123.835,123.1737,123.3337,14258,0
+JPUS.US,D,20251029,000000,123.2888,123.42,121.9809,122.2509,2411,0
+JPUS.US,D,20251030,000000,122.315,122.315,121.571,121.571,3329,0
+JPUS.US,D,20251031,000000,121.1934,121.7947,121.1934,121.6145,2123,0
+JPUS.US,D,20251103,000000,120.678,121.76,120.678,121.2515,3141,0
+JPUS.US,D,20251104,000000,120.54112,120.99,120.54112,120.7807,5324,0
+JPUS.US,D,20251105,000000,121.2596,122.07,121.06,121.6945,3604,0
+JPUS.US,D,20251106,000000,121.99,121.99,120.88,121.0339,11382,0
+JPUS.US,D,20251107,000000,120.932,122.1253,120.83,122.1253,6431,0
+JPUS.US,D,20251110,000000,122.224,123,121.98,122.8357,6183,0
+JPUS.US,D,20251111,000000,123.4178,123.745,122.88,123.6033,3903,0
+JPUS.US,D,20251112,000000,124.165,124.24,123.62,123.9211,3103,0
+JPUS.US,D,20251113,000000,123.71,124.01,122.7251,122.7251,6504,0
+JPUS.US,D,20251114,000000,122.2,122.99,122.08,122.5064,5910,0
+JPUS.US,D,20251117,000000,122.6717,122.6717,121.025,121.226,3104,0
+JPUS.US,D,20251118,000000,121.02,122.0684,121.02,121.7143,3432,0
+JPUS.US,D,20251119,000000,121.35,121.85,121.25,121.4614,10913,0
+JPUS.US,D,20251120,000000,122.535,122.73323,120.16,120.1654,3563,0
+JPUS.US,D,20251121,000000,121.49,122.73,121.175,122.11,6876,0
+JPUS.US,D,20251124,000000,122.05,123.075,122.05,122.9573,6797,0
+JPUS.US,D,20251125,000000,123.44,124.52,123.12,124.52,5157,0
+JPUS.US,D,20251126,000000,125.44,125.8526,125.44,125.5057,3131,0
+JPUS.US,D,20251128,000000,125.94,125.9598,125.66,125.9598,613,0
+JPUS.US,D,20251201,000000,125.72,125.91,125.07,125.07,6511,0
+JPUS.US,D,20251202,000000,124.93,124.93,124.25,124.406,27896,0
+JPUS.US,D,20251203,000000,124.79,124.952,124.78,124.8047,5314,0
+JPUS.US,D,20251204,000000,124.76,125.1064,124.6875,124.7627,4343,0
+JPUS.US,D,20251205,000000,125.077,125.12,124.7493,124.7493,1799,0
+JPUS.US,D,20251208,000000,124.3975,125.09,123.9144,123.9144,3804,0
+JPUS.US,D,20251209,000000,124.38,124.38,123.7506,123.7506,4359,0
+JPUS.US,D,20251210,000000,124.17,125.39,123.8,125.2762,16389,0
+JPUS.US,D,20251211,000000,125.918,126.17,125.24,126.1474,24948,0
+JPUS.US,D,20251212,000000,126.03,126.03,125.1833,125.28,4275,0
+JPUS.US,D,20251215,000000,125.851,126.08,125.24,125.7156,3854,0
+JPUS.US,D,20251216,000000,125.21,125.21,124.33,124.69,3353,0
+JPUS.US,D,20251217,000000,125.17,125.26,124.59,124.5976,11890,0
+JPUS.US,D,20251218,000000,125.33,125.76,124.787,124.787,8106,0
+JPUS.US,D,20251219,000000,125.1,125.4399,125.09,125.135,5266,0
+JPUS.US,D,20251222,000000,125.5055,126.022,125.5055,125.842,4038,0
+JPUS.US,D,20251223,000000,124.85,125.05,124.65,124.95,9520,0
+JPUS.US,D,20251224,000000,125.0254,125.46,125.0254,125.355,3194,0
+JPUS.US,D,20251226,000000,125.3,125.3869,125.045,125.3869,3537,0
+JPUS.US,D,20251229,000000,125.085,125.21,124.9584,125.0101,4997,0
+JPUS.US,D,20251230,000000,124.85,125.11,124.85,124.954,1780,0
+JPUS.US,D,20251231,000000,124.3881,124.9,123.9455,123.9455,2124,0
+JPUS.US,D,20260102,000000,124.5,125.08,124.5,124.86,5055,0
+JPUS.US,D,20260105,000000,125.081,125.78,125.081,125.528,34507,0
+JPUS.US,D,20260106,000000,125.79,126.7,125.79,126.6299,45806,0
+JPUS.US,D,20260107,000000,126.34,126.61,125.3516,125.3516,22273,0
+JPUS.US,D,20260108,000000,125.42,126.59,125.24,126.51,5923,0
+JPUS.US,D,20260109,000000,127.08,127.53,126.7,127.2224,4662,0
+JPUS.US,D,20260112,000000,127.0877,127.3086,126.8,127.3086,2882,0
+JPUS.US,D,20260113,000000,127.51,127.68,127.235,127.5691,5354,0
+JPUS.US,D,20260114,000000,127.93,128.3083,127.697,128.3083,3862,0
+JPUS.US,D,20260115,000000,128.725,129.485,128.69,129.2583,14246,0
+JPUS.US,D,20260116,000000,128.97,129.07,128.7088,129.0481,7748,0
+JPUS.US,D,20260120,000000,127.84,128.3707,127.7716,127.7914,2634,0
+JPUS.US,D,20260121,000000,128.77,129.3622,128.29,129.165,16256,0
+JPUS.US,D,20260122,000000,129.21,129.74,129.1138,129.1138,5118,0
+JPUS.US,D,20260123,000000,128.85,129.15,128.445,128.7863,3980,0
+JPUS.US,D,20260126,000000,129.59,129.63,129.02,129.1236,5186,0
+JPUS.US,D,20260127,000000,129.2865,129.61,129.235,129.5837,4584,0
+JPUS.US,D,20260128,000000,129.47,129.56,129,129.21,6531,0
+JPUS.US,D,20260129,000000,129.485,129.92,129.065,129.531,2718,0
+JPUS.US,D,20260130,000000,128.867,129.3307,128.47,129.3307,2834,0
+JPUS.US,D,20260202,000000,129.605,129.872,129.59,129.7,5765,0
+JPUS.US,D,20260203,000000,130.8915,131.051,129.87,130.6432,13330,0
+JPUS.US,D,20260204,000000,131.49,131.98,131.14,131.6612,4938,0
+JPUS.US,D,20260205,000000,131.244,131.63,131.1401,131.3409,2429,0
+JPUS.US,D,20260206,000000,133.1201,133.9456,132.43,133.9456,3221,0
+JPUS.US,D,20260209,000000,133.96,134.2595,133.43,134.1516,7429,0
+JPUS.US,D,20260210,000000,134.4,134.88,134.25,134.7443,5496,0
+JPUS.US,D,20260211,000000,134.9199,135.40355,134.9199,135.40355,2848,0
+JPUS.US,D,20260212,000000,136.01,136.1531,134.1,134.1,3229,0
+JPUS.US,D,20260213,000000,134.13,135.8,134.11,135.3175,3227,0
+JPUS.US,D,20260217,000000,135.22,135.32,134.025,134.72,5976,0
+JPUS.US,D,20260218,000000,135.16,135.6099,135.07,135.19,7840,0
diff --git a/daily/us/nyse etfs/1/junw.us.txt b/daily/us/nyse etfs/1/junw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..806f6ca80e06cec7369bf23f5c62dbfeae701f4a
--- /dev/null
+++ b/daily/us/nyse etfs/1/junw.us.txt	
@@ -0,0 +1,666 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JUNW.US,D,20230602,000000,25.34,25.34,25.171,25.3261,56921,0
+JUNW.US,D,20230605,000000,25.41,25.52,25.241,25.3,66476,0
+JUNW.US,D,20230606,000000,25.38,25.38,25.25,25.3687,91803,0
+JUNW.US,D,20230607,000000,25.46,25.46,25.27,25.2954,88965,0
+JUNW.US,D,20230608,000000,25.33,25.395,25.27,25.3299,111158,0
+JUNW.US,D,20230609,000000,25.51,25.51,25.33,25.4042,36967,0
+JUNW.US,D,20230612,000000,25.43,25.56,25.33,25.4878,44791,0
+JUNW.US,D,20230613,000000,25.63,25.63,25.47,25.5201,151348,0
+JUNW.US,D,20230614,000000,25.56,25.5999,25.491,25.54,22216,0
+JUNW.US,D,20230615,000000,25.555,25.67,25.5101,25.6399,23652,0
+JUNW.US,D,20230616,000000,25.64,25.68,25.6231,25.6243,14896,0
+JUNW.US,D,20230620,000000,25.56,25.6099,25.4602,25.5601,34633,0
+JUNW.US,D,20230621,000000,25.62,25.62,25.4601,25.5279,27564,0
+JUNW.US,D,20230622,000000,25.62,25.62,25.4758,25.5552,25952,0
+JUNW.US,D,20230623,000000,25.54,25.57,25.4917,25.5303,53996,0
+JUNW.US,D,20230626,000000,25.53,25.5689,25.4501,25.4801,41342,0
+JUNW.US,D,20230627,000000,25.53,25.6,25.4734,25.6,23755,0
+JUNW.US,D,20230628,000000,25.59,25.61,25.555,25.5952,9545,0
+JUNW.US,D,20230629,000000,25.595,25.685,25.5501,25.6158,12004,0
+JUNW.US,D,20230630,000000,25.75,25.85,25.7,25.7649,11257,0
+JUNW.US,D,20230703,000000,25.775,25.7899,25.7053,25.7553,13064,0
+JUNW.US,D,20230705,000000,25.6904,25.78,25.69,25.7249,3887,0
+JUNW.US,D,20230706,000000,25.57,25.68,25.54,25.6449,8388,0
+JUNW.US,D,20230707,000000,25.66,25.75,25.6201,25.6499,3542,0
+JUNW.US,D,20230710,000000,25.7,25.7,25.63,25.6702,4722,0
+JUNW.US,D,20230711,000000,25.71,25.7599,25.68,25.75,4231,0
+JUNW.US,D,20230712,000000,25.81,25.9,25.8,25.8194,5427,0
+JUNW.US,D,20230713,000000,25.93,25.93,25.8501,25.9101,7713,0
+JUNW.US,D,20230714,000000,25.8901,25.95,25.89,25.9151,6640,0
+JUNW.US,D,20230717,000000,25.99,25.99,25.89,25.95,11824,0
+JUNW.US,D,20230718,000000,26.02,26.02,25.91,26,4981,0
+JUNW.US,D,20230719,000000,26.025,26.0599,25.96,26.0099,12805,0
+JUNW.US,D,20230720,000000,25.99,26.0199,25.89,25.945,8017,0
+JUNW.US,D,20230721,000000,25.94,25.975,25.911,25.9499,4892,0
+JUNW.US,D,20230724,000000,25.99,26.0299,25.94,25.9937,4914,0
+JUNW.US,D,20230725,000000,25.92,26.06,25.92,26.0198,6330,0
+JUNW.US,D,20230726,000000,26,26.0499,25.94,26.0105,7073,0
+JUNW.US,D,20230727,000000,26.0388,26.09,25.9451,25.9451,2022,0
+JUNW.US,D,20230728,000000,26.0799,26.08,26.01,26.0548,14830,0
+JUNW.US,D,20230731,000000,26.1,26.1099,25.97,26,34530,0
+JUNW.US,D,20230801,000000,26.04,26.09,25.97,26.0729,37902,0
+JUNW.US,D,20230802,000000,25.97,25.97,25.8801,25.8999,6731,0
+JUNW.US,D,20230803,000000,25.87,25.89,25.82,25.8898,6485,0
+JUNW.US,D,20230804,000000,25.871,25.99,25.8416,25.8416,5405,0
+JUNW.US,D,20230807,000000,25.895,25.9599,25.88,25.9438,3190,0
+JUNW.US,D,20230808,000000,25.83,25.95,25.821,25.8999,3690,0
+JUNW.US,D,20230809,000000,25.84,25.915,25.8,25.8398,7241,0
+JUNW.US,D,20230810,000000,25.8701,25.9599,25.8,25.835,3600,0
+JUNW.US,D,20230811,000000,25.86,25.8899,25.7701,25.8351,5555,0
+JUNW.US,D,20230814,000000,25.86,25.8829,25.805,25.8829,4032,0
+JUNW.US,D,20230815,000000,25.78,25.85,25.761,25.7765,3600,0
+JUNW.US,D,20230816,000000,25.8399,25.8399,25.7149,25.7149,7824,0
+JUNW.US,D,20230817,000000,25.72,25.75,25.6,25.6319,3030,0
+JUNW.US,D,20230818,000000,25.5582,25.64,25.5582,25.6302,5981,0
+JUNW.US,D,20230821,000000,25.601,25.735,25.601,25.7136,5295,0
+JUNW.US,D,20230822,000000,25.68,25.7399,25.6501,25.6853,3216,0
+JUNW.US,D,20230823,000000,25.79,25.825,25.761,25.7952,7529,0
+JUNW.US,D,20230824,000000,25.711,25.7899,25.6724,25.6724,3374,0
+JUNW.US,D,20230825,000000,25.6638,25.7395,25.6632,25.7395,5445,0
+JUNW.US,D,20230828,000000,25.8299,25.84,25.74,25.8068,5314,0
+JUNW.US,D,20230829,000000,25.8301,26,25.8301,25.9551,6311,0
+JUNW.US,D,20230830,000000,25.975,26.025,25.96,26.019,5235,0
+JUNW.US,D,20230831,000000,26.04,26.08,25.99,26.005,4184,0
+JUNW.US,D,20230901,000000,26.0598,26.06,25.9717,26.0348,4086,0
+JUNW.US,D,20230905,000000,25.96,26.05,25.96,26.03,6541,0
+JUNW.US,D,20230906,000000,26.01,26.01,25.85,25.95,12535,0
+JUNW.US,D,20230907,000000,25.79,25.94,25.79,25.9049,4865,0
+JUNW.US,D,20230908,000000,25.925,25.9899,25.9154,25.9154,5212,0
+JUNW.US,D,20230911,000000,25.92,26.03,25.92,25.99,1254,0
+JUNW.US,D,20230912,000000,25.91,26.0091,25.89,25.9499,8190,0
+JUNW.US,D,20230913,000000,25.91,26.0199,25.91,25.9621,3195,0
+JUNW.US,D,20230914,000000,26,26.1024,25.9501,26.0865,7947,0
+JUNW.US,D,20230915,000000,25.996,26.0499,25.9101,25.9321,11566,0
+JUNW.US,D,20230918,000000,25.925,25.99,25.9094,25.945,9600,0
+JUNW.US,D,20230919,000000,25.86,25.955,25.86,25.93,5414,0
+JUNW.US,D,20230920,000000,25.98,25.995,25.81,25.8425,10212,0
+JUNW.US,D,20230921,000000,25.66,25.76,25.6,25.6,8511,0
+JUNW.US,D,20230922,000000,25.73,25.735,25.58,25.58,5440,0
+JUNW.US,D,20230925,000000,25.57,25.69,25.56,25.6643,20759,0
+JUNW.US,D,20230926,000000,25.65,25.65,25.44,25.4898,40304,0
+JUNW.US,D,20230927,000000,25.52,25.56,25.42,25.45,4777,0
+JUNW.US,D,20230928,000000,25.5302,25.62,25.52,25.5791,12681,0
+JUNW.US,D,20230929,000000,25.61,25.64,25.4901,25.5596,12043,0
+JUNW.US,D,20231002,000000,25.49,25.55,25.48,25.5491,8531,0
+JUNW.US,D,20231003,000000,25.43,25.43,25.34,25.3429,3516,0
+JUNW.US,D,20231004,000000,25.36,25.53,25.35,25.46,5973,0
+JUNW.US,D,20231005,000000,25.43,25.5,25.415,25.451,12720,0
+JUNW.US,D,20231006,000000,25.4809,25.71,25.4809,25.61,10258,0
+JUNW.US,D,20231009,000000,25.6199,25.73,25.17,25.6944,4478,0
+JUNW.US,D,20231010,000000,25.76,25.83,25.73,25.73,6091,0
+JUNW.US,D,20231011,000000,25.71,25.9,25.69,25.86,4865,0
+JUNW.US,D,20231012,000000,25.78,25.83,25.7,25.72,7481,0
+JUNW.US,D,20231013,000000,25.7,25.7147,25.66,25.66,14408,0
+JUNW.US,D,20231016,000000,25.82,25.87,25.7904,25.8,7392,0
+JUNW.US,D,20231017,000000,25.7902,25.89,25.78,25.79,8889,0
+JUNW.US,D,20231018,000000,25.78,25.8,25.675,25.6869,8814,0
+JUNW.US,D,20231019,000000,25.6101,25.76,25.56,25.5889,7630,0
+JUNW.US,D,20231020,000000,25.485,25.54,25.31,25.4392,5668,0
+JUNW.US,D,20231023,000000,25.4486,25.5047,25.38,25.38,9107,0
+JUNW.US,D,20231024,000000,25.5267,25.5799,25.455,25.5187,7312,0
+JUNW.US,D,20231025,000000,25.45,25.45,25.31,25.3368,11401,0
+JUNW.US,D,20231026,000000,25.25,25.29,25.15,25.15,11247,0
+JUNW.US,D,20231027,000000,25.14,25.23,25.08,25.08,12816,0
+JUNW.US,D,20231030,000000,25.17,25.33,25.16,25.25,15071,0
+JUNW.US,D,20231031,000000,25.26,25.395,25.26,25.34,8394,0
+JUNW.US,D,20231101,000000,25.43,25.57,25.38,25.5187,18751,0
+JUNW.US,D,20231102,000000,25.65,25.77,25.65,25.7525,18062,0
+JUNW.US,D,20231103,000000,25.84,25.94,25.81,25.8938,18339,0
+JUNW.US,D,20231106,000000,25.9054,25.94,25.83,25.8982,13685,0
+JUNW.US,D,20231107,000000,25.945,26,25.9,25.9,11221,0
+JUNW.US,D,20231108,000000,25.93,26.01,25.91,25.9596,14244,0
+JUNW.US,D,20231109,000000,25.921,26,25.81,25.88,69965,0
+JUNW.US,D,20231110,000000,25.88,26.1,25.88,26.02,19802,0
+JUNW.US,D,20231113,000000,26.08,26.1,26.02,26.02,12281,0
+JUNW.US,D,20231114,000000,26.14,26.32,26.14,26.25,11509,0
+JUNW.US,D,20231115,000000,26.3,26.3799,26.28,26.3001,7151,0
+JUNW.US,D,20231116,000000,26.2744,26.3425,26.26,26.32,13713,0
+JUNW.US,D,20231117,000000,26.2801,26.37,26.2801,26.3351,9259,0
+JUNW.US,D,20231120,000000,26.37,26.47,26.36,26.4349,13911,0
+JUNW.US,D,20231121,000000,26.36,26.45,26.36,26.4058,6411,0
+JUNW.US,D,20231122,000000,26.42,26.51,26.42,26.4605,10228,0
+JUNW.US,D,20231124,000000,26.49,26.49,26.42,26.4501,1393,0
+JUNW.US,D,20231127,000000,26.47,26.52,26.45,26.4681,6494,0
+JUNW.US,D,20231128,000000,26.46,26.5153,26.43,26.4801,14177,0
+JUNW.US,D,20231129,000000,26.48,26.545,26.45,26.47,8077,0
+JUNW.US,D,20231130,000000,26.47,26.52,26.43,26.5199,8751,0
+JUNW.US,D,20231201,000000,26.47,26.61,26.47,26.5894,5971,0
+JUNW.US,D,20231204,000000,26.4738,26.58,26.4738,26.535,4295,0
+JUNW.US,D,20231205,000000,26.51,26.56,26.49,26.5301,4992,0
+JUNW.US,D,20231206,000000,26.58,26.58,26.4803,26.4848,7185,0
+JUNW.US,D,20231207,000000,26.53,26.57,26.53,26.57,3730,0
+JUNW.US,D,20231208,000000,26.605,26.63,26.5503,26.6246,9216,0
+JUNW.US,D,20231211,000000,26.6518,26.7,26.62,26.6696,3450,0
+JUNW.US,D,20231212,000000,26.6683,26.73,26.605,26.7249,14308,0
+JUNW.US,D,20231213,000000,26.7492,26.97,26.735,26.845,15382,0
+JUNW.US,D,20231214,000000,26.8748,26.9,26.85,26.88,18534,0
+JUNW.US,D,20231215,000000,26.89,26.92,26.83,26.895,13919,0
+JUNW.US,D,20231218,000000,26.9157,26.95,26.88,26.9299,12370,0
+JUNW.US,D,20231219,000000,26.87,26.96,26.87,26.95,13130,0
+JUNW.US,D,20231220,000000,26.9452,26.98,26.82,26.8461,36107,0
+JUNW.US,D,20231221,000000,26.8922,26.9213,26.82,26.9213,11807,0
+JUNW.US,D,20231222,000000,26.96,26.98,26.91,26.9174,48681,0
+JUNW.US,D,20231226,000000,26.975,27.02,26.975,26.995,1197,0
+JUNW.US,D,20231227,000000,26.84,27.175,26.84,27.0154,9597,0
+JUNW.US,D,20231228,000000,26.99,27.07,26.99,27.025,13445,0
+JUNW.US,D,20231229,000000,26.97,27.0492,26.97,27.025,921855,0
+JUNW.US,D,20240102,000000,26.94,27.1099,26.93,26.975,20677,0
+JUNW.US,D,20240103,000000,26.925,26.96,26.89,26.94,13426,0
+JUNW.US,D,20240104,000000,26.92,26.98,26.89,26.9,12052,0
+JUNW.US,D,20240105,000000,26.9001,27,26.8801,26.9349,8104,0
+JUNW.US,D,20240108,000000,26.94,27.03,26.94,27.0234,4214,0
+JUNW.US,D,20240109,000000,27.04,27.09,27.02,27.0516,5892,0
+JUNW.US,D,20240110,000000,27.0655,27.11,27.05,27.0726,15688,0
+JUNW.US,D,20240111,000000,27.0518,27.11,27.03,27.08,9485,0
+JUNW.US,D,20240112,000000,27.145,27.16,27.11,27.1575,13276,0
+JUNW.US,D,20240116,000000,27.0864,27.14,27.0639,27.0859,4367,0
+JUNW.US,D,20240117,000000,27,27.045,26.9,27.045,1336,0
+JUNW.US,D,20240118,000000,27.12,27.16,27.06,27.1,8194,0
+JUNW.US,D,20240119,000000,27.2,27.24,27.2,27.24,1356,0
+JUNW.US,D,20240122,000000,27.265,27.29,27.23,27.2647,9110,0
+JUNW.US,D,20240123,000000,27.29,27.32,27.2733,27.298,2618,0
+JUNW.US,D,20240124,000000,27.33,27.35,27.3001,27.3001,7359,0
+JUNW.US,D,20240125,000000,27.31,27.35,27.29,27.3304,14198,0
+JUNW.US,D,20240126,000000,27.32,27.37,27.32,27.3348,2864,0
+JUNW.US,D,20240129,000000,27.3101,27.38,27.3101,27.3741,11861,0
+JUNW.US,D,20240130,000000,27.3899,27.39,27.35,27.384,3697,0
+JUNW.US,D,20240131,000000,27.34,27.35,27.175,27.3,2916,0
+JUNW.US,D,20240201,000000,27.3011,27.358,27.3,27.3547,1521,0
+JUNW.US,D,20240202,000000,27.4042,27.4247,27.39,27.4247,3916,0
+JUNW.US,D,20240205,000000,27.4,27.4399,27.3999,27.43,2640,0
+JUNW.US,D,20240206,000000,27.4,27.44,27.39,27.44,5714,0
+JUNW.US,D,20240207,000000,27.465,27.49,27.441,27.4751,4027,0
+JUNW.US,D,20240208,000000,27.5199,27.5199,27.4505,27.485,2363,0
+JUNW.US,D,20240209,000000,27.5006,27.53,27.47,27.5103,11636,0
+JUNW.US,D,20240212,000000,27.5269,27.5269,27.4801,27.5102,1018935,0
+JUNW.US,D,20240213,000000,27.44,27.44,27.39,27.4333,10132,0
+JUNW.US,D,20240214,000000,27.4405,27.5299,27.44,27.4992,3301,0
+JUNW.US,D,20240215,000000,27.47,27.5252,27.42,27.5252,14150,0
+JUNW.US,D,20240216,000000,27.54,27.54,27.524,27.5301,575,0
+JUNW.US,D,20240220,000000,27.47,27.5,27.47,27.5,1174,0
+JUNW.US,D,20240221,000000,27.47,27.52,27.45,27.5149,2548,0
+JUNW.US,D,20240222,000000,27.54,27.6,27.54,27.6,200,0
+JUNW.US,D,20240223,000000,27.58,27.6243,27.58,27.6243,1013,0
+JUNW.US,D,20240226,000000,27.6199,27.6199,27.6199,27.6199,1,0
+JUNW.US,D,20240227,000000,27.635,27.635,27.6349,27.6349,367,0
+JUNW.US,D,20240228,000000,27.625,27.625,27.625,27.625,1,0
+JUNW.US,D,20240229,000000,27.64,27.6549,27.6262,27.6549,7104,0
+JUNW.US,D,20240301,000000,27.61,27.675,27.61,27.675,1990,0
+JUNW.US,D,20240304,000000,27.6836,27.6836,27.6836,27.6836,9,0
+JUNW.US,D,20240305,000000,27.6448,27.6448,27.6448,27.6448,50,0
+JUNW.US,D,20240306,000000,27.71,27.71,27.6699,27.6699,365,0
+JUNW.US,D,20240307,000000,27.65,27.6913,27.65,27.6913,1726,0
+JUNW.US,D,20240308,000000,27.685,27.685,27.6848,27.6848,158,0
+JUNW.US,D,20240311,000000,27.64,27.685,27.64,27.685,1189,0
+JUNW.US,D,20240312,000000,27.7299,27.7299,27.7299,27.7299,1,0
+JUNW.US,D,20240313,000000,27.7299,27.7299,27.7299,27.7299,72,0
+JUNW.US,D,20240314,000000,27.69,27.725,27.69,27.725,6312,0
+JUNW.US,D,20240315,000000,27.67,27.7199,27.67,27.7199,1083,0
+JUNW.US,D,20240318,000000,27.7018,27.7399,27.7018,27.7399,556,0
+JUNW.US,D,20240319,000000,27.7219,27.7649,27.72,27.7649,1374,0
+JUNW.US,D,20240320,000000,27.73,27.7842,27.73,27.7842,13193,0
+JUNW.US,D,20240321,000000,27.795,27.795,27.795,27.795,122,0
+JUNW.US,D,20240322,000000,27.77,27.81,27.77,27.81,356,0
+JUNW.US,D,20240325,000000,27.8099,27.8099,27.8099,27.8099,10,0
+JUNW.US,D,20240326,000000,27.78,27.8148,27.78,27.8148,233,0
+JUNW.US,D,20240327,000000,27.8251,27.8251,27.8251,27.8251,65,0
+JUNW.US,D,20240328,000000,27.81,27.835,27.8017,27.835,25502,0
+JUNW.US,D,20240401,000000,27.8,27.8351,27.8,27.8351,7780,0
+JUNW.US,D,20240402,000000,27.85,27.85,27.8251,27.8251,342,0
+JUNW.US,D,20240403,000000,27.8006,27.8301,27.8006,27.8301,2199,0
+JUNW.US,D,20240404,000000,27.82,27.82,27.81,27.81,510,0
+JUNW.US,D,20240405,000000,27.8252,27.835,27.8252,27.835,404,0
+JUNW.US,D,20240408,000000,27.8453,27.8453,27.8453,27.8453,171,0
+JUNW.US,D,20240409,000000,27.84,27.851,27.84,27.851,455,0
+JUNW.US,D,20240410,000000,27.8,27.8499,27.8,27.8499,190,0
+JUNW.US,D,20240411,000000,27.8699,27.8699,27.8699,27.8699,35,0
+JUNW.US,D,20240412,000000,27.835,27.835,27.8301,27.8301,526,0
+JUNW.US,D,20240415,000000,27.795,27.795,27.76,27.7949,555,0
+JUNW.US,D,20240416,000000,27.815,27.815,27.815,27.815,150,0
+JUNW.US,D,20240417,000000,27.79,27.8227,27.79,27.8072,1573,0
+JUNW.US,D,20240418,000000,27.8,27.8,27.8,27.8,1,0
+JUNW.US,D,20240419,000000,27.79,27.79,27.79,27.79,188,0
+JUNW.US,D,20240422,000000,27.8501,27.8501,27.8501,27.8501,77,0
+JUNW.US,D,20240423,000000,27.9222,27.9222,27.905,27.905,1294,0
+JUNW.US,D,20240424,000000,27.9149,27.9149,27.9149,27.9149,65,0
+JUNW.US,D,20240425,000000,27.9049,27.9049,27.9049,27.9049,95,0
+JUNW.US,D,20240426,000000,27.91,27.9791,27.91,27.9449,414,0
+JUNW.US,D,20240429,000000,27.9379,27.96,27.93,27.96,1272,0
+JUNW.US,D,20240430,000000,27.92,27.945,27.91,27.94,1179,0
+JUNW.US,D,20240501,000000,27.8901,27.94,27.8901,27.94,125,0
+JUNW.US,D,20240502,000000,27.92,27.9601,27.91,27.9601,800,0
+JUNW.US,D,20240503,000000,27.995,27.995,27.995,27.995,83,0
+JUNW.US,D,20240506,000000,27.98,28.01,27.98,28.01,1977,0
+JUNW.US,D,20240507,000000,27.98,28.0105,27.98,28.0105,2524,0
+JUNW.US,D,20240508,000000,27.99,28.02,27.99,28.02,3440,0
+JUNW.US,D,20240509,000000,28.0261,28.0261,28.0255,28.0255,150,0
+JUNW.US,D,20240510,000000,28.02,28.0449,28.01,28.0449,408,0
+JUNW.US,D,20240513,000000,28.0284,28.0456,28.0284,28.0456,441,0
+JUNW.US,D,20240514,000000,28.03,28.0499,28.03,28.0499,430,0
+JUNW.US,D,20240515,000000,28.0549,28.0549,28.0549,28.0549,6,0
+JUNW.US,D,20240516,000000,28.0488,28.06,28.03,28.06,8409,0
+JUNW.US,D,20240517,000000,28.0749,28.0749,28.0749,28.0749,83,0
+JUNW.US,D,20240520,000000,28.07,28.119,28.05,28.0799,9054,0
+JUNW.US,D,20240521,000000,28.11,28.11,28.0799,28.0799,1773,0
+JUNW.US,D,20240522,000000,28.0849,28.0849,28.0849,28.0849,83,0
+JUNW.US,D,20240523,000000,28.06,28.095,28.06,28.095,425,0
+JUNW.US,D,20240524,000000,28.1599,28.1599,28.1099,28.1099,1333,0
+JUNW.US,D,20240528,000000,28.14,28.15,28.094,28.1098,35248,0
+JUNW.US,D,20240529,000000,28.13,28.13,28.105,28.105,20559,0
+JUNW.US,D,20240530,000000,28.1599,28.1599,28.087,28.1227,198812,0
+JUNW.US,D,20240531,000000,28.28,28.28,28.1,28.14,259857,0
+JUNW.US,D,20240603,000000,28.14,28.4399,28.0201,28.1281,310304,0
+JUNW.US,D,20240604,000000,28.14,28.17,28.06,28.16,169186,0
+JUNW.US,D,20240605,000000,28.25,28.32,28.16,28.3,108130,0
+JUNW.US,D,20240606,000000,28.45,28.45,28.245,28.39,6063349,0
+JUNW.US,D,20240607,000000,28.42,28.42,28.25,28.3,67672,0
+JUNW.US,D,20240610,000000,28.41,28.41,28.22,28.41,112351,0
+JUNW.US,D,20240611,000000,28.28,28.355,28.21,28.3248,70178,0
+JUNW.US,D,20240612,000000,28.54,28.54,28.4301,28.4781,84528,0
+JUNW.US,D,20240613,000000,28.51,28.58,28.3801,28.4853,81448,0
+JUNW.US,D,20240614,000000,28.59,28.59,28.4,28.49,44015,0
+JUNW.US,D,20240617,000000,28.41,28.65,28.41,28.58,157518,0
+JUNW.US,D,20240618,000000,28.6,28.65,28.5501,28.62,237601,0
+JUNW.US,D,20240620,000000,28.76,28.76,28.52,28.57,87962,0
+JUNW.US,D,20240621,000000,28.7,28.7,28.4979,28.56,47520,0
+JUNW.US,D,20240624,000000,28.5,28.61,28.5,28.53,25850,0
+JUNW.US,D,20240625,000000,28.5,28.61,28.5,28.61,28130,0
+JUNW.US,D,20240626,000000,28.51,28.64,28.51,28.64,39949,0
+JUNW.US,D,20240627,000000,28.51,28.615,28.51,28.5952,27963,0
+JUNW.US,D,20240628,000000,28.63,28.685,28.56,28.5868,135304,0
+JUNW.US,D,20240701,000000,28.78,28.78,28.54,28.6255,20730,0
+JUNW.US,D,20240702,000000,28.625,28.71,28.61,28.71,18374,0
+JUNW.US,D,20240703,000000,28.58,28.77,28.58,28.77,19073,0
+JUNW.US,D,20240705,000000,28.81,28.8224,28.76,28.8224,21181,0
+JUNW.US,D,20240708,000000,28.8026,28.85,28.79,28.79,30819,0
+JUNW.US,D,20240709,000000,28.82,28.8799,28.81,28.8171,39418,0
+JUNW.US,D,20240710,000000,28.84,28.96,28.8201,28.9254,23203,0
+JUNW.US,D,20240711,000000,28.905,28.93,28.82,28.8588,19401,0
+JUNW.US,D,20240712,000000,28.9441,28.98,28.93,28.94,14261,0
+JUNW.US,D,20240715,000000,28.99,29.01,28.925,28.97,28267,0
+JUNW.US,D,20240716,000000,28.99,29.03,28.9405,29.03,20416,0
+JUNW.US,D,20240717,000000,28.92,28.93,28.84,28.88,18780,0
+JUNW.US,D,20240718,000000,28.91,28.93,28.75,28.785,18422,0
+JUNW.US,D,20240719,000000,28.74,28.76,28.71,28.72,6044,0
+JUNW.US,D,20240722,000000,28.83,28.87,28.8,28.8464,15586,0
+JUNW.US,D,20240723,000000,28.87,28.8899,28.78,28.78,146276,0
+JUNW.US,D,20240724,000000,28.63,28.79,28.5501,28.555,24821,0
+JUNW.US,D,20240725,000000,28.525,28.6888,28.52,28.5344,12541,0
+JUNW.US,D,20240726,000000,28.628,28.73,28.62,28.6485,14311,0
+JUNW.US,D,20240729,000000,28.7199,28.7499,28.5915,28.6849,181320,0
+JUNW.US,D,20240730,000000,28.63,28.6488,28.52,28.6488,35774,0
+JUNW.US,D,20240731,000000,28.81,28.855,28.775,28.8299,69270,0
+JUNW.US,D,20240801,000000,28.86,28.86,28.5819,28.6362,21208,0
+JUNW.US,D,20240802,000000,28.5,28.5,28.3,28.4232,24306,0
+JUNW.US,D,20240805,000000,27.8,28.12,27.74,28.0012,25805,0
+JUNW.US,D,20240806,000000,28.16,28.4,28.16,28.2313,15748,0
+JUNW.US,D,20240807,000000,28.405,28.45,28.1129,28.1129,25657,0
+JUNW.US,D,20240808,000000,28.19,28.42,28.19,28.4015,23041,0
+JUNW.US,D,20240809,000000,28.4227,28.53,28.39,28.4916,58744,0
+JUNW.US,D,20240812,000000,28.57,28.58,28.4811,28.5102,68685,0
+JUNW.US,D,20240813,000000,28.6115,28.73,28.59,28.7094,16491,0
+JUNW.US,D,20240814,000000,28.7151,28.82,28.69,28.7836,17449,0
+JUNW.US,D,20240815,000000,28.9281,28.969,28.9001,28.9364,20595,0
+JUNW.US,D,20240816,000000,28.95,29.02,28.9301,28.9835,21745,0
+JUNW.US,D,20240819,000000,28.96,29.09,28.96,29.08,25635,0
+JUNW.US,D,20240820,000000,29.094,29.12,29.0475,29.085,13563,0
+JUNW.US,D,20240821,000000,29.14,29.15,29.026,29.1188,29406,0
+JUNW.US,D,20240822,000000,29.15,29.16,28.97,29.0465,20729,0
+JUNW.US,D,20240823,000000,29.15,29.2,29.0985,29.2,25919,0
+JUNW.US,D,20240826,000000,29.1401,29.19,29.11,29.19,24899,0
+JUNW.US,D,20240827,000000,29.2,29.23,29.095,29.1959,55751,0
+JUNW.US,D,20240828,000000,29.115,29.17,29.0555,29.1,54848,0
+JUNW.US,D,20240829,000000,29.11,29.23,29.1,29.1,15064,0
+JUNW.US,D,20240830,000000,29.22,29.23,29.1356,29.23,14647,0
+JUNW.US,D,20240903,000000,29.12,29.145,28.969,28.969,6128945,0
+JUNW.US,D,20240904,000000,28.64,29.025,28.64,28.9771,5594,0
+JUNW.US,D,20240905,000000,28.8811,28.94,28.82,28.92,9106,0
+JUNW.US,D,20240906,000000,28.95,28.95,28.71,28.7363,2167,0
+JUNW.US,D,20240909,000000,28.87,28.88,28.85,28.88,1526,0
+JUNW.US,D,20240910,000000,28.91,28.9596,28.91,28.9596,1230,0
+JUNW.US,D,20240911,000000,28.7201,29.07,28.7201,29.07,2099,0
+JUNW.US,D,20240912,000000,29.11,29.15,29.07,29.15,4262,0
+JUNW.US,D,20240913,000000,29.2296,29.27,29.22,29.22,5262,0
+JUNW.US,D,20240916,000000,29.21,29.2899,29.2,29.25,9570,0
+JUNW.US,D,20240917,000000,29.28,29.28,29.2184,29.2732,894,0
+JUNW.US,D,20240918,000000,29.2304,29.335,29.2304,29.2513,800,0
+JUNW.US,D,20240919,000000,29.41,29.54,29.3913,29.43,2691,0
+JUNW.US,D,20240920,000000,29.46,29.46,29.39,29.4239,2087,0
+JUNW.US,D,20240923,000000,29.46,29.4899,29.45,29.45,2841,0
+JUNW.US,D,20240924,000000,29.4799,29.55,29.46,29.55,14460,0
+JUNW.US,D,20240925,000000,29.47,29.505,29.47,29.47,1476,0
+JUNW.US,D,20240926,000000,29.4988,29.5613,29.48,29.49,50677,0
+JUNW.US,D,20240927,000000,29.7,29.7,29.355,29.47,19487,0
+JUNW.US,D,20240930,000000,29.4701,29.59,29.43,29.59,19743,0
+JUNW.US,D,20241001,000000,29.4707,29.5,29.41,29.43,17173,0
+JUNW.US,D,20241002,000000,29.39,29.44,29.39,29.43,8053,0
+JUNW.US,D,20241003,000000,29.5,29.5,29.39,29.41,74779,0
+JUNW.US,D,20241004,000000,29.47,29.53,29.41,29.53,2572,0
+JUNW.US,D,20241007,000000,29.45,29.45,29.38,29.4077,537,0
+JUNW.US,D,20241008,000000,29.42,29.5,29.32,29.49,11877,0
+JUNW.US,D,20241009,000000,29.56,29.565,29.54,29.55,2801,0
+JUNW.US,D,20241010,000000,29.54,29.57,29.52,29.57,2100,0
+JUNW.US,D,20241011,000000,29.58,29.6199,29.58,29.6046,705,0
+JUNW.US,D,20241014,000000,29.665,29.6863,29.63,29.66,10417,0
+JUNW.US,D,20241015,000000,29.6626,29.6626,29.61,29.61,2049,0
+JUNW.US,D,20241016,000000,29.63,29.66,29.62,29.65,1397,0
+JUNW.US,D,20241017,000000,29.67,29.6801,29.66,29.66,2015,0
+JUNW.US,D,20241018,000000,29.63,29.73,29.63,29.71,2323,0
+JUNW.US,D,20241021,000000,29.6,29.7456,29.6,29.7,13991,0
+JUNW.US,D,20241022,000000,29.6807,29.7243,29.68,29.71,5737,0
+JUNW.US,D,20241023,000000,29.67,29.67,29.6,29.63,1743,0
+JUNW.US,D,20241024,000000,29.65,29.65,29.64,29.65,1025,0
+JUNW.US,D,20241025,000000,29.73,29.73,29.66,29.73,12045,0
+JUNW.US,D,20241028,000000,29.71,29.76,29.71,29.7444,1052,0
+JUNW.US,D,20241029,000000,29.71,29.7459,29.71,29.7459,1967,0
+JUNW.US,D,20241030,000000,29.72,29.78,29.69,29.6972,3875,0
+JUNW.US,D,20241031,000000,29.51,29.5592,29.51,29.5592,237,0
+JUNW.US,D,20241101,000000,29.56,29.64,29.56,29.56,7365,0
+JUNW.US,D,20241104,000000,29.54,29.55,29.52,29.5253,3631,0
+JUNW.US,D,20241105,000000,29.6,29.67,29.6,29.6,828,0
+JUNW.US,D,20241106,000000,29.81,29.9153,29.81,29.9153,6096,0
+JUNW.US,D,20241107,000000,29.92,29.994,29.92,29.9696,1248,0
+JUNW.US,D,20241108,000000,29.95,30.0043,29.95,29.98,3460,0
+JUNW.US,D,20241111,000000,30.01,30.01,29.99,29.99,3455,0
+JUNW.US,D,20241112,000000,29.97,30.05,29.95,29.96,2563,0
+JUNW.US,D,20241113,000000,29.96,30.05,29.96,30.0249,2504,0
+JUNW.US,D,20241114,000000,29.97,30.09,29.86,29.9674,2200,0
+JUNW.US,D,20241115,000000,29.9,29.9,29.8,29.8444,10491,0
+JUNW.US,D,20241118,000000,29.84,29.93,29.84,29.9004,24759,0
+JUNW.US,D,20241119,000000,29.9084,29.93,29.89,29.89,5511,0
+JUNW.US,D,20241120,000000,29.83,29.9153,29.83,29.9153,1844,0
+JUNW.US,D,20241121,000000,29.9,30.01,29.89,29.999,14237,0
+JUNW.US,D,20241122,000000,29.94,30.0351,29.94,30.0091,1412837,0
+JUNW.US,D,20241125,000000,30.04,30.09,30.0153,30.02,10127,0
+JUNW.US,D,20241126,000000,30.09,30.12,30.07,30.114,5886,0
+JUNW.US,D,20241127,000000,30.054,30.0825,30.04,30.0825,9189,0
+JUNW.US,D,20241129,000000,30.111,30.145,30.111,30.1441,3308,0
+JUNW.US,D,20241202,000000,30.1281,30.18,30.1281,30.1599,13719,0
+JUNW.US,D,20241203,000000,30.1566,30.166,30.1566,30.1625,3612,0
+JUNW.US,D,20241204,000000,30.2491,30.2491,30.03,30.1952,9190,0
+JUNW.US,D,20241205,000000,30.2,30.2323,30.1701,30.19,2005,0
+JUNW.US,D,20241206,000000,30.25,30.2688,30.19,30.19,10700,0
+JUNW.US,D,20241209,000000,30.225,30.225,30.16,30.1848,5206,0
+JUNW.US,D,20241210,000000,30.1841,30.2088,29.86,30.1599,6403,0
+JUNW.US,D,20241211,000000,30.1901,30.25,30.19,30.2233,7362,0
+JUNW.US,D,20241212,000000,30.19,30.223,30.1888,30.1888,2337,0
+JUNW.US,D,20241213,000000,30.24,30.2583,30.16,30.1952,1420,0
+JUNW.US,D,20241216,000000,30.225,30.2699,30.1917,30.2256,4408,0
+JUNW.US,D,20241217,000000,30.19,30.2384,30.16,30.2048,13413,0
+JUNW.US,D,20241218,000000,30.2211,30.2211,29.9,29.9375,14081,0
+JUNW.US,D,20241219,000000,29.92,29.9307,29.8853,29.8853,36132,0
+JUNW.US,D,20241220,000000,29.8554,30.0644,29.8554,29.995,4478,0
+JUNW.US,D,20241223,000000,30.021,30.1252,30.015,30.1252,8686,0
+JUNW.US,D,20241224,000000,30.17,30.213,30.17,30.213,1111,0
+JUNW.US,D,20241226,000000,30.21,30.2399,30.195,30.195,1965,0
+JUNW.US,D,20241227,000000,30.16,30.165,30.0846,30.165,2879,0
+JUNW.US,D,20241230,000000,29.98,30.12,29.98,30.0856,4330,0
+JUNW.US,D,20241231,000000,30.11,30.11,30.01,30.03,12059,0
+JUNW.US,D,20250102,000000,30.03,30.1,29.96,30,13186,0
+JUNW.US,D,20250103,000000,30.07,30.19,30.07,30.1577,13969,0
+JUNW.US,D,20250106,000000,30.23,30.26,30.19,30.2026,7006,0
+JUNW.US,D,20250107,000000,30.2,30.2,30.0701,30.09,12316,0
+JUNW.US,D,20250108,000000,30.0601,30.13,30.06,30.125,10205,0
+JUNW.US,D,20250110,000000,30,30.05,29.95,29.9897,10738,0
+JUNW.US,D,20250113,000000,29.9899,30.0235,29.96,30.0235,1623,0
+JUNW.US,D,20250114,000000,30.05,30.055,29.97,30.0096,8247,0
+JUNW.US,D,20250115,000000,30.2,30.2403,30.19,30.2297,3294,0
+JUNW.US,D,20250116,000000,30.27,30.28,30.2,30.2444,11083,0
+JUNW.US,D,20250117,000000,30.33,30.34,30.3001,30.3247,7253,0
+JUNW.US,D,20250121,000000,30.35,30.42,30.3201,30.3997,4149,0
+JUNW.US,D,20250122,000000,30.4388,30.4899,30.4113,30.4526,2166,0
+JUNW.US,D,20250123,000000,30.44,30.51,30.42,30.4784,13962,0
+JUNW.US,D,20250124,000000,30.54,30.5489,30.45,30.4827,23759,0
+JUNW.US,D,20250127,000000,30.3101,30.365,30.21,30.337,4527,0
+JUNW.US,D,20250128,000000,30.355,30.45,30.35,30.4491,4200,0
+JUNW.US,D,20250129,000000,30.4,30.42,30.38,30.42,15956,0
+JUNW.US,D,20250130,000000,30.45,30.4987,30.44,30.4485,7474,0
+JUNW.US,D,20250131,000000,30.52,30.5386,30.31,30.44,6420,0
+JUNW.US,D,20250203,000000,30.1901,30.39,30.1901,30.359,17907,0
+JUNW.US,D,20250204,000000,30.3801,30.4399,30.3801,30.42,6896,0
+JUNW.US,D,20250205,000000,30.4137,30.5,30.3901,30.441,6226,0
+JUNW.US,D,20250206,000000,30.5,30.5028,30.44,30.491,18049,0
+JUNW.US,D,20250207,000000,30.48,30.5199,30.44,30.4649,4415,0
+JUNW.US,D,20250210,000000,30.5407,30.5407,30.47,30.48,11204,0
+JUNW.US,D,20250211,000000,30.46,30.53,30.37,30.4979,11097,0
+JUNW.US,D,20250212,000000,30.431,30.51,30.431,30.4941,8908,0
+JUNW.US,D,20250213,000000,30.53,30.58,30.51,30.5676,3861,0
+JUNW.US,D,20250214,000000,30.605,30.61,30.5701,30.5772,2503,0
+JUNW.US,D,20250218,000000,30.5701,30.62,30.565,30.58,10658,0
+JUNW.US,D,20250219,000000,30.6599,30.6599,30.6,30.6504,12885,0
+JUNW.US,D,20250220,000000,30.58,30.635,30.57,30.635,9220,0
+JUNW.US,D,20250221,000000,30.54,30.57,30.5,30.505,4669,0
+JUNW.US,D,20250224,000000,30.51,30.56,30.43,30.43,5254,0
+JUNW.US,D,20250225,000000,30.35,30.425,30.33,30.407,7882,0
+JUNW.US,D,20250226,000000,30.44,30.5,30.37,30.4063,3386,0
+JUNW.US,D,20250227,000000,30.41,30.41,30.24,30.2548,5037,0
+JUNW.US,D,20250228,000000,30.3,30.4011,30.225,30.4011,7330,0
+JUNW.US,D,20250303,000000,30.4,30.4,30.14,30.1699,23065,0
+JUNW.US,D,20250304,000000,29.99,30.2,29.99,30.0581,7536,0
+JUNW.US,D,20250305,000000,30.1424,30.23,30.04,30.23,9211,0
+JUNW.US,D,20250306,000000,30.08,30.1499,29.93,29.9657,8703,0
+JUNW.US,D,20250307,000000,29.98,30.0722,29.845,30.0722,10217,0
+JUNW.US,D,20250310,000000,29.78,29.81,29.5403,29.6752,8036,0
+JUNW.US,D,20250311,000000,29.58,29.71,29.45,29.5878,9525,0
+JUNW.US,D,20250312,000000,29.6,29.7,29.55,29.6662,13162,0
+JUNW.US,D,20250313,000000,29.5899,29.5899,29.3908,29.4,7230,0
+JUNW.US,D,20250314,000000,29.66,29.7781,29.66,29.7781,4857,0
+JUNW.US,D,20250317,000000,29.82,29.96,29.7601,29.9248,8442,0
+JUNW.US,D,20250318,000000,29.73,29.7483,29.68,29.7128,11535,0
+JUNW.US,D,20250319,000000,29.82,29.9978,29.72,29.9071,8448,0
+JUNW.US,D,20250320,000000,29.93,29.96,29.8273,29.8546,8059,0
+JUNW.US,D,20250321,000000,29.68,29.8849,29.68,29.8849,8488,0
+JUNW.US,D,20250324,000000,30.11,30.2026,30.1,30.2026,8879,0
+JUNW.US,D,20250325,000000,30.2,30.22,30.16,30.208,16228,0
+JUNW.US,D,20250326,000000,30.29,30.29,29.99,30.0267,4223,0
+JUNW.US,D,20250327,000000,30.04,30.04,29.94,29.9959,5377,0
+JUNW.US,D,20250328,000000,29.72,29.7597,29.62,29.6294,2370,0
+JUNW.US,D,20250331,000000,29.5,29.7326,29.5,29.7326,3430,0
+JUNW.US,D,20250401,000000,29.58,29.802,29.58,29.802,6297,0
+JUNW.US,D,20250402,000000,29.63,29.94,29.63,29.9328,7606,0
+JUNW.US,D,20250403,000000,29.33,29.33,29.0822,29.0822,10111,0
+JUNW.US,D,20250404,000000,28.63,28.63,28.195,28.1984,15806,0
+JUNW.US,D,20250407,000000,27.7,28.28,27.68,28.1478,17336,0
+JUNW.US,D,20250408,000000,28.5201,28.9305,27.78,28.025,31890,0
+JUNW.US,D,20250409,000000,27.97,29.2629,27.9101,29.2629,35551,0
+JUNW.US,D,20250410,000000,28.85,28.92,28.45,28.7554,18529,0
+JUNW.US,D,20250411,000000,28.8,29.06,28.66,29.0579,4637,0
+JUNW.US,D,20250414,000000,29.2812,29.2812,29.07,29.1423,7753,0
+JUNW.US,D,20250415,000000,29.25,29.25,29.05,29.07,5734,0
+JUNW.US,D,20250416,000000,28.86,28.86,28.54,28.74,3819,0
+JUNW.US,D,20250417,000000,28.62,28.78,28.62,28.7502,6395,0
+JUNW.US,D,20250421,000000,28.38,28.4399,28.2608,28.3909,1454161,0
+JUNW.US,D,20250422,000000,28.64,28.73,28.57,28.705,7891,0
+JUNW.US,D,20250423,000000,29.12,29.25,28.8709,28.9911,4580,0
+JUNW.US,D,20250424,000000,29.17,29.34,29.04,29.3241,5780,0
+JUNW.US,D,20250425,000000,29.28,29.54,29.28,29.5053,2874,0
+JUNW.US,D,20250428,000000,29.31,29.41,29.31,29.41,9714,0
+JUNW.US,D,20250429,000000,29.4,29.58,29.4,29.5789,3464,0
+JUNW.US,D,20250430,000000,29.13,29.59,29.13,29.52,10589,0
+JUNW.US,D,20250501,000000,29.91,29.91,29.68,29.68,7341,0
+JUNW.US,D,20250502,000000,30.04,30.07,29.95,30.0041,4010,0
+JUNW.US,D,20250505,000000,29.95,29.95,29.87,29.9102,203,0
+JUNW.US,D,20250506,000000,29.69,29.8227,29.69,29.7645,708,0
+JUNW.US,D,20250507,000000,29.78,29.8073,29.69,29.8073,2067,0
+JUNW.US,D,20250508,000000,29.74,30.13,29.74,29.9659,474,0
+JUNW.US,D,20250509,000000,30,30,29.9,29.9219,735,0
+JUNW.US,D,20250512,000000,30.51,30.6591,30.49,30.6591,6875,0
+JUNW.US,D,20250513,000000,30.8026,30.9,30.78,30.9,5691,0
+JUNW.US,D,20250514,000000,30.82,30.8465,30.78,30.8465,1574,0
+JUNW.US,D,20250515,000000,30.8601,30.9,30.71,30.9,4481,0
+JUNW.US,D,20250516,000000,30.977,31.13,30.977,31.0474,10088,0
+JUNW.US,D,20250519,000000,30.9551,31.08,30.93,31.0292,9176,0
+JUNW.US,D,20250520,000000,30.99,31.045,30.95,31.0292,4271,0
+JUNW.US,D,20250521,000000,31,31,30.33,30.7443,5262,0
+JUNW.US,D,20250522,000000,30.8036,30.8482,30.71,30.7416,5630,0
+JUNW.US,D,20250523,000000,30.54,30.58,30.51,30.5793,6644,0
+JUNW.US,D,20250527,000000,30.99,31.0891,30.99,31.0598,5849,0
+JUNW.US,D,20250528,000000,31.1311,31.1311,30.94,30.9971,2202,0
+JUNW.US,D,20250529,000000,31.1,31.1699,31.07,31.127,5249,0
+JUNW.US,D,20250530,000000,31.14,31.25,30.94,31.2352,83772,0
+JUNW.US,D,20250602,000000,31.1884,31.5299,31.1373,31.2604,157065,0
+JUNW.US,D,20250603,000000,31.31,31.38,31.24,31.3353,45164,0
+JUNW.US,D,20250604,000000,31.37,31.4,31.3348,31.3348,16855,0
+JUNW.US,D,20250605,000000,31.4031,31.42,31.25,31.2699,67671,0
+JUNW.US,D,20250606,000000,31.44,31.4799,31.3301,31.4216,37706,0
+JUNW.US,D,20250609,000000,31.44,31.49,31.35,31.435,18896,0
+JUNW.US,D,20250610,000000,31.46,31.56,31.4,31.4928,16528,0
+JUNW.US,D,20250611,000000,31.48,31.545,31.38,31.4389,18473,0
+JUNW.US,D,20250612,000000,31.47,31.53,31.47,31.5058,7571,0
+JUNW.US,D,20250613,000000,31.47,31.53,31.33,31.3502,26472,0
+JUNW.US,D,20250616,000000,31.4864,31.8,31.45,31.4889,26432,0
+JUNW.US,D,20250617,000000,31.48,31.49,31.35,31.375,29271,0
+JUNW.US,D,20250618,000000,31.4768,31.48,31.4,31.4108,14486,0
+JUNW.US,D,20250620,000000,31.48,31.52,31.35,31.395,13946,0
+JUNW.US,D,20250623,000000,31.405,31.56,31.33,31.4797,48557,0
+JUNW.US,D,20250624,000000,31.67,31.7,31.57,31.6875,29848,0
+JUNW.US,D,20250625,000000,31.68,31.81,31.61,31.6384,6868,0
+JUNW.US,D,20250626,000000,31.75,31.77,31.67,31.7653,2671,0
+JUNW.US,D,20250627,000000,31.77,31.86,31.77,31.8,4344,0
+JUNW.US,D,20250630,000000,31.88,31.9,31.78,31.8628,9742,0
+JUNW.US,D,20250701,000000,31.8999,31.9,31.78,31.8404,6576,0
+JUNW.US,D,20250702,000000,31.89,31.93,31.8401,31.9,4192,0
+JUNW.US,D,20250703,000000,32,32.0069,31.8001,31.9617,7523,0
+JUNW.US,D,20250707,000000,31.97,31.97,31.83,31.8848,3235,0
+JUNW.US,D,20250708,000000,31.9,31.9499,31.86,31.8987,6087,0
+JUNW.US,D,20250709,000000,31.975,32,31.9214,31.9648,2506,0
+JUNW.US,D,20250710,000000,31.92,32.07,31.83,31.95,15219,0
+JUNW.US,D,20250711,000000,31.94,32.0108,31.92,31.9638,14277,0
+JUNW.US,D,20250714,000000,31.9556,32,31.9,31.9804,4747,0
+JUNW.US,D,20250715,000000,32.01,32.01,31.91,31.9451,838,0
+JUNW.US,D,20250716,000000,31.94,31.9675,31.89,31.9675,1343,0
+JUNW.US,D,20250717,000000,31.9905,32.03,31.97,31.98,910,0
+JUNW.US,D,20250718,000000,32.0315,32.0407,31.9801,32.0407,1828,0
+JUNW.US,D,20250721,000000,31.9686,32.07,31.9686,32.026,1660,0
+JUNW.US,D,20250722,000000,32.01,32.065,32.01,32.065,8150,0
+JUNW.US,D,20250723,000000,32.1499,32.1499,32.1,32.1,4589,0
+JUNW.US,D,20250724,000000,32.13,32.1628,32.07,32.1628,1397,0
+JUNW.US,D,20250725,000000,32.19,32.22,32.12,32.17,9505,0
+JUNW.US,D,20250728,000000,32.19,32.2145,32.18,32.2145,3618,0
+JUNW.US,D,20250729,000000,32.17,32.1975,32.17,32.1975,1338,0
+JUNW.US,D,20250730,000000,32.25,32.25,32.12,32.1654,2501,0
+JUNW.US,D,20250731,000000,32.1809,32.2,31.831,32.1329,21520,0
+JUNW.US,D,20250804,000000,32.15,32.1735,32.13,32.1735,9624,0
+JUNW.US,D,20250806,000000,32.131,32.2299,32.131,32.2136,697,0
+JUNW.US,D,20250807,000000,32.27,32.27,32.13,32.1616,6473,0
+JUNW.US,D,20250808,000000,32.31,32.3179,32.22,32.2509,2834,0
+JUNW.US,D,20250811,000000,32.26,32.305,32.25,32.2635,2608,0
+JUNW.US,D,20250812,000000,32.32,32.3781,32.32,32.3781,1741,0
+JUNW.US,D,20250813,000000,32.07,32.43,32.07,32.3783,1250,0
+JUNW.US,D,20250814,000000,32.35,32.4138,32.35,32.4138,1177,0
+JUNW.US,D,20250815,000000,32.37,32.49,32.37,32.3888,2835,0
+JUNW.US,D,20250818,000000,32.36,32.4,32.35,32.3933,1259,0
+JUNW.US,D,20250819,000000,32.33,32.3439,32.33,32.3439,248,0
+JUNW.US,D,20250820,000000,32.25,32.3428,32.25,32.3428,7930,0
+JUNW.US,D,20250821,000000,32.3,32.3,32.25,32.289,1139,0
+JUNW.US,D,20250822,000000,32.44,32.4538,32.43,32.4538,808,0
+JUNW.US,D,20250825,000000,32.41,32.438,32.41,32.438,509,0
+JUNW.US,D,20250826,000000,32.4,32.4561,32.3901,32.4561,1029,0
+JUNW.US,D,20250827,000000,32.482,32.4985,32.43,32.4837,2556,0
+JUNW.US,D,20250828,000000,32.47,32.5054,32.47,32.5054,354,0
+JUNW.US,D,20250829,000000,32.42,32.4542,32.42,32.4542,401,0
+JUNW.US,D,20250902,000000,32.34,32.3999,32.29,32.3999,1889,0
+JUNW.US,D,20250903,000000,32.42,32.455,32.39,32.4491,1835,0
+JUNW.US,D,20250904,000000,32.5,32.5336,32.49,32.5336,2060,0
+JUNW.US,D,20250905,000000,32.48,32.5334,32.47,32.5334,7055,0
+JUNW.US,D,20250908,000000,32.56,32.5795,32.53,32.5665,3114,0
+JUNW.US,D,20250909,000000,32.53,32.5842,32.53,32.5842,807,0
+JUNW.US,D,20250910,000000,32.6499,32.6499,32.6029,32.6029,160,0
+JUNW.US,D,20250911,000000,32.62,32.6682,32.61,32.6682,1781,0
+JUNW.US,D,20250912,000000,32.69,32.69,32.6501,32.6661,5038,0
+JUNW.US,D,20250915,000000,32.68,32.7132,32.68,32.7132,348,0
+JUNW.US,D,20250916,000000,32.6601,32.7024,32.6601,32.7024,386,0
+JUNW.US,D,20250917,000000,32.74,32.74,32.66,32.7048,778,0
+JUNW.US,D,20250918,000000,32.73,32.79,32.701,32.7329,1922,0
+JUNW.US,D,20250919,000000,32.74,32.7499,32.737,32.7499,384,0
+JUNW.US,D,20250923,000000,32.74,32.74,32.7338,32.7338,467,0
+JUNW.US,D,20250925,000000,32.69,32.69,32.6896,32.6896,138,0
+JUNW.US,D,20250926,000000,32.671,32.7524,32.67,32.7524,2186,0
+JUNW.US,D,20250929,000000,32.76,32.7607,32.75,32.7607,1096,0
+JUNW.US,D,20250930,000000,32.7824,32.7833,32.7824,32.7833,906,0
+JUNW.US,D,20251001,000000,32.78,32.8384,32.78,32.8384,4479,0
+JUNW.US,D,20251002,000000,32.79,32.8398,32.79,32.8398,342,0
+JUNW.US,D,20251003,000000,32.83,32.8538,32.81,32.8538,23145,0
+JUNW.US,D,20251006,000000,32.84,32.8603,32.83,32.8603,1062,0
+JUNW.US,D,20251007,000000,32.89,32.89,32.7901,32.8337,927,0
+JUNW.US,D,20251008,000000,32.84,32.8797,32.83,32.8732,3091,0
+JUNW.US,D,20251010,000000,32.9383,32.9383,32.6385,32.6385,2497,0
+JUNW.US,D,20251013,000000,32.76,32.764,32.7375,32.7375,366,0
+JUNW.US,D,20251014,000000,32.76,32.7604,32.76,32.7604,416,0
+JUNW.US,D,20251015,000000,32.819,32.8299,32.75,32.75,12706,0
+JUNW.US,D,20251016,000000,32.78,32.78,32.64,32.7049,4900,0
+JUNW.US,D,20251017,000000,32.72,32.8073,32.71,32.8073,673,0
+JUNW.US,D,20251020,000000,32.885,32.9035,32.885,32.9035,710,0
+JUNW.US,D,20251021,000000,32.9206,32.9206,32.915,32.915,1899,0
+JUNW.US,D,20251023,000000,32.89,32.9383,32.89,32.9383,5926,0
+JUNW.US,D,20251024,000000,32.97,32.9852,32.95,32.9852,3052,0
+JUNW.US,D,20251027,000000,33.0384,33.0384,33.01,33.038,3259,0
+JUNW.US,D,20251028,000000,33.02,33.0515,33.02,33.0458,791,0
+JUNW.US,D,20251029,000000,33.09,33.09,32.97,33.0229,3533,0
+JUNW.US,D,20251030,000000,33.01,33.022,32.9685,32.9685,1068,0
+JUNW.US,D,20251031,000000,33,33,32.94,32.9803,2801,0
+JUNW.US,D,20251103,000000,32.95,32.9913,32.95,32.9627,4471,0
+JUNW.US,D,20251104,000000,32.915,32.955,32.88,32.8967,2984,0
+JUNW.US,D,20251105,000000,32.9372,32.9613,32.9372,32.9613,477,0
+JUNW.US,D,20251106,000000,32.88,32.93,32.877,32.877,904,0
+JUNW.US,D,20251110,000000,33.0043,33.0296,32.971,33.0296,1702,0
+JUNW.US,D,20251111,000000,32.98,33.0241,32.98,33.0241,306,0
+JUNW.US,D,20251112,000000,33.05,33.05,32.99,33.043,622,0
+JUNW.US,D,20251117,000000,32.84,32.8402,32.82,32.8402,324,0
+JUNW.US,D,20251118,000000,32.69,32.85,32.69,32.7867,4893,0
+JUNW.US,D,20251119,000000,32.76,32.8124,32.76,32.8124,258,0
+JUNW.US,D,20251120,000000,32.84,32.89,32.6728,32.6728,843,0
+JUNW.US,D,20251121,000000,32.64,32.8399,32.64,32.7654,1685,0
+JUNW.US,D,20251124,000000,32.8796,32.9406,32.87,32.9406,4844,0
+JUNW.US,D,20251125,000000,32.92,33.0139,32.91,33.0139,1296,0
+JUNW.US,D,20251126,000000,33.02,33.0685,33.02,33.0685,1773,0
+JUNW.US,D,20251128,000000,33.0701,33.112,33.07,33.0845,1414,0
+JUNW.US,D,20251201,000000,33.06,33.1088,33.06,33.1088,890,0
+JUNW.US,D,20251202,000000,33.09,33.1231,33.09,33.1231,939,0
+JUNW.US,D,20251203,000000,33.13,33.1585,33.12,33.1473,5033,0
+JUNW.US,D,20251204,000000,33.1485,33.1631,33.1485,33.1631,310,0
+JUNW.US,D,20251205,000000,33.18,33.1973,33.17,33.1973,3058,0
+JUNW.US,D,20251208,000000,33.2366,33.2366,33.17,33.1787,673,0
+JUNW.US,D,20251209,000000,33.1829,33.1843,33.1829,33.1843,221,0
+JUNW.US,D,20251210,000000,33.16,33.23,33.15,33.2089,3817,0
+JUNW.US,D,20251211,000000,33.22,33.265,33.22,33.2642,812,0
+JUNW.US,D,20251212,000000,33.315,33.315,33.2031,33.2031,209,0
+JUNW.US,D,20251215,000000,33.22,33.23,33.19,33.2182,2014,0
+JUNW.US,D,20251216,000000,33.21,33.2129,33.21,33.2129,349,0
+JUNW.US,D,20251217,000000,33.1901,33.21,33.1491,33.1491,2053,0
+JUNW.US,D,20251218,000000,33.21,33.21,33.2079,33.2079,570,0
+JUNW.US,D,20251223,000000,33.3744,33.384,33.3744,33.384,1808,0
+JUNW.US,D,20251226,000000,33.4226,33.43,33.39,33.4092,588,0
+JUNW.US,D,20251229,000000,33.38,33.4248,33.38,33.418,2589,0
+JUNW.US,D,20251230,000000,33.4296,33.4296,33.4279,33.4279,1733,0
+JUNW.US,D,20251231,000000,33.43,33.43,33.3878,33.3878,614,0
+JUNW.US,D,20260102,000000,33.43,33.43,33.34,33.38,4112,0
+JUNW.US,D,20260105,000000,33.43,33.45,33.42,33.4313,579,0
+JUNW.US,D,20260106,000000,33.43,33.4716,33.4126,33.4716,4124,0
+JUNW.US,D,20260107,000000,33.46,33.53,33.38,33.4777,1585,0
+JUNW.US,D,20260109,000000,33.49,33.5324,33.455,33.5324,3401,0
+JUNW.US,D,20260112,000000,33.5413,33.5413,33.505,33.5338,1534,0
+JUNW.US,D,20260113,000000,33.56,33.56,33.5226,33.5226,257,0
+JUNW.US,D,20260115,000000,33.51,33.5281,33.5,33.5281,1449,0
+JUNW.US,D,20260116,000000,33.535,33.535,33.5327,33.5327,467,0
+JUNW.US,D,20260120,000000,33.43,33.43,33.38,33.38,405,0
+JUNW.US,D,20260121,000000,33.44,33.4987,33.44,33.4987,1132,0
+JUNW.US,D,20260122,000000,33.49,33.56,33.49,33.5425,5211,0
+JUNW.US,D,20260123,000000,33.5,33.5543,33.36,33.549,1960,0
+JUNW.US,D,20260126,000000,33.55,33.58,33.54,33.5692,2172,0
+JUNW.US,D,20260127,000000,33.5601,33.5976,33.5501,33.5976,2218,0
+JUNW.US,D,20260128,000000,33.59,33.59,33.58,33.58,3607,0
+JUNW.US,D,20260129,000000,33.54,33.54,33.51,33.54,3186,0
+JUNW.US,D,20260130,000000,30.19,33.59,30.19,33.559,2135,0
+JUNW.US,D,20260202,000000,33.5815,33.625,33.581,33.6226,17991,0
+JUNW.US,D,20260203,000000,33.56,33.5677,33.56,33.5677,1716,0
+JUNW.US,D,20260204,000000,33.46,33.5279,33.46,33.5279,2238,0
+JUNW.US,D,20260205,000000,33.43,33.52,33.43,33.4393,914,0
+JUNW.US,D,20260206,000000,33.55,33.6076,33.54,33.6076,2750,0
+JUNW.US,D,20260209,000000,33.61,33.64,33.61,33.61,2288,0
+JUNW.US,D,20260210,000000,33.63,33.655,33.63,33.6389,555,0
+JUNW.US,D,20260212,000000,33.705,33.705,33.5275,33.5275,476,0
+JUNW.US,D,20260213,000000,33.5114,33.5449,33.4901,33.5381,3776,0
+JUNW.US,D,20260217,000000,33.4901,33.5678,33.4901,33.5678,9302,0
+JUNW.US,D,20260218,000000,33.61,33.61,33.55,33.55,1033,0
diff --git a/daily/us/nyse etfs/1/kcca.us.txt b/daily/us/nyse etfs/1/kcca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..516f37537b9840a254243c97fcaae618b9f92c18
--- /dev/null
+++ b/daily/us/nyse etfs/1/kcca.us.txt	
@@ -0,0 +1,1097 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KCCA.US,D,20211006,000000,20.3823,20.9679,19.8353,19.8353,182948.65072035,0
+KCCA.US,D,20211007,000000,19.6199,19.6512,19.2347,19.2721,58940.183634134,0
+KCCA.US,D,20211008,000000,19.3526,19.3761,18.873,18.9242,46468.985270969,0
+KCCA.US,D,20211011,000000,18.9753,19.1874,18.9753,19.1482,26965.165817162,0
+KCCA.US,D,20211012,000000,19.3526,19.6277,19.1875,19.4154,47911.639452733,0
+KCCA.US,D,20211013,000000,19.6513,19.7064,19.4547,19.5309,40737.806180277,0
+KCCA.US,D,20211014,000000,19.6513,19.6513,19.4547,19.5364,43154.951634731,0
+KCCA.US,D,20211015,000000,19.6513,19.6513,19.4861,19.5137,25443.636362674,0
+KCCA.US,D,20211018,000000,19.6906,19.6906,19.5255,19.612,19142.519817458,0
+KCCA.US,D,20211019,000000,19.6513,19.667,19.494,19.6513,83854.592360464,0
+KCCA.US,D,20211020,000000,19.7534,19.8006,19.6945,19.7613,70129.02272462,0
+KCCA.US,D,20211021,000000,19.8871,20.7282,19.7849,20.3194,317395.36962436,0
+KCCA.US,D,20211022,000000,20.8225,21.0975,20.4373,20.9562,49075.685816325,0
+KCCA.US,D,20211025,000000,21.1841,21.2312,21.0897,21.1998,69695.208724636,0
+KCCA.US,D,20211026,000000,21.42,21.5534,20.9483,21.1683,376774.45598575,0
+KCCA.US,D,20211027,000000,20.8304,21.1683,20.6102,20.7841,148702.78835801,0
+KCCA.US,D,20211028,000000,20.8618,20.8618,20.6417,20.7597,260756.56289923,0
+KCCA.US,D,20211029,000000,20.7439,21.2155,20.6102,21.2076,384628.90653091,0
+KCCA.US,D,20211101,000000,21.4906,22.3003,21.2706,22.2452,82366.139633248,0
+KCCA.US,D,20211102,000000,22.4261,22.4339,22.088,22.2216,674961.1523381,0
+KCCA.US,D,20211103,000000,22.261,22.2845,22.1273,22.1687,68639.297815585,0
+KCCA.US,D,20211104,000000,22.2138,22.2138,21.9348,21.9348,59330.743452301,0
+KCCA.US,D,20211105,000000,21.8365,22.0016,21.7344,21.9387,66909.130542924,0
+KCCA.US,D,20211108,000000,22.0566,22.1431,22.0056,22.1129,135213.84454034,0
+KCCA.US,D,20211109,000000,22.2374,22.4339,22.1746,22.3789,114823.31435929,0
+KCCA.US,D,20211110,000000,22.5204,23.1807,22.4379,23.0628,119433.70126821,0
+KCCA.US,D,20211111,000000,23.1413,23.6602,23.0073,23.5344,57369.039088739,0
+KCCA.US,D,20211112,000000,23.8095,23.8095,23.4829,23.6995,63125.661815794,0
+KCCA.US,D,20211115,000000,23.723,24.7763,23.723,24.6741,136105.64399485,0
+KCCA.US,D,20211116,000000,24.682,24.7528,24.0453,24.0846,138436.28108567,0
+KCCA.US,D,20211117,000000,24.124,24.1868,23.6209,24.0846,134184.64944947,0
+KCCA.US,D,20211118,000000,24.006,24.6899,23.899,24.4069,111688.65835941,0
+KCCA.US,D,20211119,000000,24.5405,24.6349,24.1318,24.2182,96876.645450881,0
+KCCA.US,D,20211122,000000,24.2104,24.4069,24.2104,24.234,180285.974175,0
+KCCA.US,D,20211123,000000,24.234,24.2419,23.7073,23.85,50566.682907178,0
+KCCA.US,D,20211124,000000,23.6915,23.9746,20.4531,20.8304,455287.15689187,0
+KCCA.US,D,20211126,000000,21.0269,21.9663,21.0269,21.4238,182399.06817492,0
+KCCA.US,D,20211129,000000,21.8444,22.4429,21.7736,22.0487,104851.95326876,0
+KCCA.US,D,20211130,000000,22.0645,22.1116,21.1998,21.7657,122862.23126808,0
+KCCA.US,D,20211201,000000,21.868,22.0173,21.0662,21.0819,121006.11799542,0
+KCCA.US,D,20211202,000000,20.0365,20.1779,18.3865,19.219,700469.6699735,0
+KCCA.US,D,20211203,000000,18.8809,19.5333,18.6969,19.2661,436587.35634712,0
+KCCA.US,D,20211206,000000,19.3841,20.1072,19.1797,20.0836,344994.08198695,0
+KCCA.US,D,20211207,000000,20.4373,21.1963,20.2016,20.5317,216585.13799181,0
+KCCA.US,D,20211208,000000,21.1526,22.0801,20.9954,22.0409,335141.0338055,0
+KCCA.US,D,20211209,000000,21.6871,21.9701,21.1945,21.2234,234295.18108205,0
+KCCA.US,D,20211210,000000,21.5064,21.5064,20.9797,21.0111,128926.72199512,0
+KCCA.US,D,20211213,000000,21.1368,21.1368,20.1622,20.3352,167120.16453913,0
+KCCA.US,D,20211214,000000,20.3902,20.3902,19.5333,19.8556,158059.68563038,0
+KCCA.US,D,20211215,000000,19.9813,20.6023,19.9813,20.6023,69892.396906447,0
+KCCA.US,D,20211216,000000,20.7754,20.9011,20.4924,20.5945,96403.393814535,0
+KCCA.US,D,20211217,000000,20.4216,20.4216,19.6317,20.0442,173534.50526616,0
+KCCA.US,D,20211220,000000,19.8086,20.1364,19.5727,19.8714,76659.1319971,0
+KCCA.US,D,20211221,000000,19.8635,20.3587,19.8635,20.3587,130506.77181325,0
+KCCA.US,D,20211222,000000,20.4373,20.7046,20.1779,20.5945,38960.568180344,0
+KCCA.US,D,20211223,000000,20.7989,20.9365,20.6496,20.6731,77059.869269812,0
+KCCA.US,D,20211227,000000,20.6574,21.1172,20.5709,21.0897,138129.6852675,0
+KCCA.US,D,20211228,000000,21.1683,21.3728,20.9876,21.328,83514.919815023,0
+KCCA.US,D,20211229,000000,21.6086,21.8051,21.4356,21.6793,112047.41363213,0
+KCCA.US,D,20211230,000000,21.5534,21.9308,21.5534,21.8365,134710.06054036,0
+KCCA.US,D,20211231,000000,21.8457,22.1981,21.8129,22.1981,70779.107633686,0
+KCCA.US,D,20220103,000000,22.1509,22.9134,22.088,22.7955,145472.71872177,0
+KCCA.US,D,20220104,000000,23.0313,23.0313,22.489,22.6225,80727.569451492,0
+KCCA.US,D,20220105,000000,22.3789,22.6854,22.2611,22.599,128573.05544968,0
+KCCA.US,D,20220106,000000,22.54,22.54,21.7736,22.0959,71911.349451825,0
+KCCA.US,D,20220107,000000,22.1038,22.1038,21.75,21.868,68640.569997404,0
+KCCA.US,D,20220110,000000,21.7421,21.7421,20.8304,21.1526,144468.96726726,0
+KCCA.US,D,20220111,000000,21.0269,21.2234,20.6574,20.7125,97703.563632668,0
+KCCA.US,D,20220112,000000,20.7754,20.8225,20.2645,20.7911,176737.85908422,0
+KCCA.US,D,20220113,000000,21.0622,21.4749,21.0307,21.302,67846.728542888,0
+KCCA.US,D,20220114,000000,21.1919,21.302,21.019,21.1526,36815.669634971,0
+KCCA.US,D,20220118,000000,21.1526,21.1841,20.8267,20.9325,35221.625816849,0
+KCCA.US,D,20220119,000000,20.8776,20.9011,20.5317,20.5945,129485.20981328,0
+KCCA.US,D,20220120,000000,20.4216,20.626,20.3116,20.3744,76384.340724383,0
+KCCA.US,D,20220121,000000,20.3038,20.3038,19.6906,19.7064,159017.63853944,0
+KCCA.US,D,20220124,000000,19.5963,19.5963,18.4722,19.1718,227842.67490047,0
+KCCA.US,D,20220125,000000,19.1639,19.4861,18.5312,19.4626,201484.33981056,0
+KCCA.US,D,20220126,000000,19.7299,19.7551,19.1797,19.1797,40478.281089378,0
+KCCA.US,D,20220127,000000,18.8652,19.6348,18.8652,19.3054,86736.084178537,0
+KCCA.US,D,20220128,000000,19.329,19.6985,19.0303,19.2426,135731.62254032,0
+KCCA.US,D,20220131,000000,18.8889,19.5176,18.8889,19.274,69055.301270115,0
+KCCA.US,D,20220201,000000,19.4783,19.6199,19.0303,19.3526,69201.6021792,0
+KCCA.US,D,20220202,000000,19.6513,19.8871,19.5527,19.7613,58566.162179603,0
+KCCA.US,D,20220203,000000,19.6041,20.0285,19.1089,19.1089,72259.927269994,0
+KCCA.US,D,20220204,000000,19.1639,19.7927,19.1639,19.7457,58076.372179621,0
+KCCA.US,D,20220207,000000,19.722,19.7378,19.0617,19.219,84025.064724094,0
+KCCA.US,D,20220208,000000,19.3997,19.4233,18.9988,19.0617,78610.658906117,0
+KCCA.US,D,20220209,000000,19.1246,19.1482,18.8574,19.0067,84059.413633184,0
+KCCA.US,D,20220210,000000,18.6844,19.0617,18.6844,19.0224,66638.155815661,0
+KCCA.US,D,20220211,000000,19.0224,19.2426,18.7867,18.9438,124591.12635892,0
+KCCA.US,D,20220214,000000,18.873,18.9359,18.763,18.8416,83916.929269553,0
+KCCA.US,D,20220215,000000,18.7867,18.8809,18.4722,18.6766,101068.48454163,0
+KCCA.US,D,20220216,000000,18.7473,18.7473,18.4722,18.6844,68644.386542858,0
+KCCA.US,D,20220217,000000,19.4626,19.4626,18.6687,18.9045,44067.105998333,0
+KCCA.US,D,20220218,000000,18.7395,19.266,18.6923,18.8574,30411.506362486,0
+KCCA.US,D,20220222,000000,18.9202,18.9517,18.7867,18.8495,57843.562906903,0
+KCCA.US,D,20220223,000000,18.8652,19.0067,18.8652,18.9792,45839.255270993,0
+KCCA.US,D,20220224,000000,18.4014,20.343,17.8355,19.9972,202876.1067196,0
+KCCA.US,D,20220225,000000,20.0914,20.4216,19.6435,20.2408,74775.030724444,0
+KCCA.US,D,20220228,000000,19.5727,19.6631,19.4547,19.4626,26158.602544465,0
+KCCA.US,D,20220301,000000,18.8652,19.1718,17.694,18.4053,203706.84144684,0
+KCCA.US,D,20220302,000000,18.26,18.3857,17.6232,18.2364,60081.330725,0
+KCCA.US,D,20220303,000000,18.0085,18.2285,17.8669,17.8984,152733.06035786,0
+KCCA.US,D,20220304,000000,17.6861,17.804,17.1123,17.7333,112495.22163211,0
+KCCA.US,D,20220307,000000,16.9315,17.1987,15.9569,16.0747,171389.60672079,0
+KCCA.US,D,20220308,000000,16.507,16.7822,16.2949,16.507,111239.57817761,0
+KCCA.US,D,20220309,000000,17.8118,17.9927,17.5839,17.9534,165395.08599374,0
+KCCA.US,D,20220310,000000,17.7254,18.2521,17.7254,18.1735,40284.909453022,0
+KCCA.US,D,20220311,000000,18.2757,18.5744,18.2757,18.5509,44106.543634695,0
+KCCA.US,D,20220314,000000,18.9753,18.9753,18.2521,18.2757,94741.924360053,0
+KCCA.US,D,20220315,000000,18.1892,18.3946,18.0963,18.2364,26308.719999005,0
+KCCA.US,D,20220316,000000,18.5351,18.7473,18.307,18.6137,35825.912180463,0
+KCCA.US,D,20220317,000000,18.7002,18.7002,18.4722,18.6373,18262.169999309,0
+KCCA.US,D,20220318,000000,18.5548,18.6687,18.2836,18.5509,38154.004907648,0
+KCCA.US,D,20220321,000000,18.5509,18.5509,17.7805,18.2128,29654.558180696,0
+KCCA.US,D,20220322,000000,18.2735,18.3464,17.8512,18.1578,116357.56563196,0
+KCCA.US,D,20220323,000000,18.0791,18.4486,18.0556,18.4486,22367.500726427,0
+KCCA.US,D,20220324,000000,18.3385,18.6766,18.315,18.6766,96341.056905447,0
+KCCA.US,D,20220325,000000,18.5744,18.8859,18.3905,18.8652,100848.39708709,0
+KCCA.US,D,20220328,000000,19.1011,19.8006,19.1011,19.8006,109366.92654132,0
+KCCA.US,D,20220329,000000,20.06,20.6338,19.8321,20.626,35381.920725934,0
+KCCA.US,D,20220330,000000,20.5159,21.4121,20.326,20.3587,85416.831633133,0
+KCCA.US,D,20220331,000000,20.2724,20.6417,20.1308,20.1622,22225.016362796,0
+KCCA.US,D,20220401,000000,20.4451,20.7046,20.3744,20.6338,19989.792908335,0
+KCCA.US,D,20220404,000000,20.7597,21.2234,20.5003,20.8696,101377.62472344,0
+KCCA.US,D,20220405,000000,21.011,21.0111,20.6967,20.7911,61254.282361319,0
+KCCA.US,D,20220406,000000,20.8696,21.0111,20.6102,20.8304,36752.060544064,0
+KCCA.US,D,20220407,000000,20.9797,20.9993,20.7125,20.9011,63951.307815763,0
+KCCA.US,D,20220408,000000,21.0426,21.1448,20.9247,21.074,32062.798362424,0
+KCCA.US,D,20220411,000000,20.9247,21.0009,20.6417,20.8383,14781.480544895,0
+KCCA.US,D,20220412,000000,20.7793,20.8147,20.5788,20.7911,124720.88890437,0
+KCCA.US,D,20220413,000000,20.6574,20.8657,20.6574,20.8461,47489.275089113,0
+KCCA.US,D,20220414,000000,20.9562,20.9954,20.7439,20.7439,10213.075635977,0
+KCCA.US,D,20220418,000000,20.9011,20.9208,20.6574,20.7439,25755.320908117,0
+KCCA.US,D,20220419,000000,20.7832,20.8225,20.5867,20.6967,15618.576181227,0
+KCCA.US,D,20220420,000000,20.7282,20.7714,20.5553,20.6574,44731.184907399,0
+KCCA.US,D,20220421,000000,20.6967,20.7989,20.5552,20.5869,32052.620907878,0
+KCCA.US,D,20220422,000000,20.5709,20.5945,20.3038,20.4766,39627.191453046,0
+KCCA.US,D,20220425,000000,20.2016,20.3273,19.9264,20.0442,57571.315997822,0
+KCCA.US,D,20220426,000000,20.0285,20.0836,19.8685,20.0365,142607.76526733,0
+KCCA.US,D,20220427,000000,19.9028,20.0365,19.7142,19.8136,22062.177090075,0
+KCCA.US,D,20220428,000000,19.9343,19.9361,19.7771,19.895,54028.28963432,0
+KCCA.US,D,20220429,000000,19.9972,19.9972,19.7064,19.7457,22287.353271884,0
+KCCA.US,D,20220502,000000,19.8163,19.8163,19.5176,19.5648,14876.894181255,0
+KCCA.US,D,20220503,000000,19.7771,20.0442,19.7457,19.9028,29206.750180713,0
+KCCA.US,D,20220504,000000,19.82,20.2094,19.82,20.1087,17783.829635691,0
+KCCA.US,D,20220505,000000,20.1386,20.1386,19.6592,19.6745,8135.602726965,0
+KCCA.US,D,20220506,000000,19.6435,19.8871,19.6435,19.7142,15827.213999401,0
+KCCA.US,D,20220509,000000,19.6513,19.8399,19.3997,19.7142,41404.429452979,0
+KCCA.US,D,20220510,000000,19.6513,20.2645,19.4705,20.0678,159093.96944853,0
+KCCA.US,D,20220511,000000,19.9657,19.9657,19.667,19.7849,105289.5838142,0
+KCCA.US,D,20220512,000000,19.5255,19.7142,19.3448,19.4626,46566.943270966,0
+KCCA.US,D,20220513,000000,19.6434,19.7849,19.5569,19.7142,8937.0772723892,0
+KCCA.US,D,20220516,000000,19.6513,20.0521,19.6513,20.0442,41466.766362068,0
+KCCA.US,D,20220517,000000,20.1544,20.3981,19.8871,20.3744,1843806.1857484,0
+KCCA.US,D,20220518,000000,20.005,20.4216,19.8714,20.2724,932906.19341926,0
+KCCA.US,D,20220519,000000,19.9948,20.3194,19.9948,20.2943,44759.172907398,0
+KCCA.US,D,20220520,000000,20.0521,20.288,20.0442,20.2724,28621.546544372,0
+KCCA.US,D,20220523,000000,19.9657,20.5395,19.9657,20.508,39905.799271218,0
+KCCA.US,D,20220524,000000,20.4844,20.6496,20.4452,20.6023,54875.562725197,0
+KCCA.US,D,20220525,000000,20.5238,20.8776,20.4782,20.8696,25550.499635397,0
+KCCA.US,D,20220526,000000,20.6771,21.3099,20.5945,21.0915,110088.2536322,0
+KCCA.US,D,20220527,000000,21.0819,21.3255,20.9343,21.3255,50444.553452637,0
+KCCA.US,D,20220531,000000,21.3255,21.42,21.2391,21.3335,17743.119817511,0
+KCCA.US,D,20220601,000000,21.3807,21.8208,21.3807,21.695,258610.39217204,0
+KCCA.US,D,20220602,000000,21.6164,21.8522,21.2942,21.2942,26801.054362623,0
+KCCA.US,D,20220603,000000,21.49,21.507,21.2155,21.2155,20706.031271944,0
+KCCA.US,D,20220606,000000,21.3413,21.5221,21.019,21.0269,35440.441089568,0
+KCCA.US,D,20220607,000000,21.0033,21.1448,20.8304,21.1448,83905.47963319,0
+KCCA.US,D,20220608,000000,21.1212,21.5457,20.9325,21.5299,122803.71090445,0
+KCCA.US,D,20220609,000000,21.5378,21.5708,21.3932,21.5299,30634.138180659,0
+KCCA.US,D,20220610,000000,21.3255,21.526,21.1841,21.3099,29985.325453411,0
+KCCA.US,D,20220613,000000,21.2234,21.2234,20.7439,20.9637,15603.30999941,0
+KCCA.US,D,20220614,000000,20.8618,20.9797,20.288,20.4216,35058.786544128,0
+KCCA.US,D,20220615,000000,20.6023,20.6889,20.3981,20.6731,9005.7750905684,0
+KCCA.US,D,20220616,000000,20.3194,20.4058,20.0837,20.2565,135739.25563123,0
+KCCA.US,D,20220617,000000,20.2958,20.2958,19.9892,20.0837,8308.6194542312,0
+KCCA.US,D,20220621,000000,20.2613,20.4373,19.6513,19.7299,18987.313635645,0
+KCCA.US,D,20220622,000000,19.5176,19.5727,19.0696,19.1718,33389.683998737,0
+KCCA.US,D,20220623,000000,19.2661,19.4705,19.0303,19.0893,29849.201998871,0
+KCCA.US,D,20220624,000000,19.329,19.4232,19.1482,19.219,46921.881998225,0
+KCCA.US,D,20220627,000000,19.4469,19.4469,18.9831,19.2582,22605.398726418,0
+KCCA.US,D,20220628,000000,19.2975,19.2975,18.9595,19.2111,25519.967271762,0
+KCCA.US,D,20220629,000000,19.1404,19.5176,19.046,19.3368,25106.508180868,0
+KCCA.US,D,20220630,000000,19.329,20.4766,19.329,20.4295,81978.124178717,0
+KCCA.US,D,20220701,000000,20.2724,20.2724,19.9343,20.1779,38945.301998527,0
+KCCA.US,D,20220705,000000,19.9028,19.9813,19.7299,19.8163,15633.842363045,0
+KCCA.US,D,20220706,000000,19.8478,20.0521,19.667,19.7736,10041.331090529,0
+KCCA.US,D,20220707,000000,19.9028,19.9657,19.7771,19.8196,52245.962907115,0
+KCCA.US,D,20220708,000000,19.6435,19.895,19.6435,19.8556,21231.442362833,0
+KCCA.US,D,20220711,000000,19.8556,19.8556,19.2268,19.2268,19231.572544727,0
+KCCA.US,D,20220712,000000,19.3448,19.3761,18.8103,19.0382,44237.578361963,0
+KCCA.US,D,20220713,000000,19.0382,19.0401,18.7395,18.9438,16937.828726632,0
+KCCA.US,D,20220714,000000,18.5665,18.6762,18.4329,18.4958,8288.264545141,0
+KCCA.US,D,20220715,000000,18.4093,18.7945,18.315,18.5273,50649.374725357,0
+KCCA.US,D,20220718,000000,18.4486,18.4486,18.1028,18.1578,272152.76762607,0
+KCCA.US,D,20220719,000000,18.4722,18.5744,18.425,18.4879,4190.5669089324,0
+KCCA.US,D,20220720,000000,18.4801,18.6687,18.357,18.4014,16660.493090279,0
+KCCA.US,D,20220721,000000,18.4014,18.5665,18.2678,18.4766,29725.800362512,0
+KCCA.US,D,20220722,000000,18.3464,18.5586,18.3229,18.4407,21655.078908272,0
+KCCA.US,D,20220725,000000,18.4329,18.4329,18.0791,18.26,12315.992181352,0
+KCCA.US,D,20220726,000000,18.2678,18.3385,18.0572,18.26,20061.03509015,0
+KCCA.US,D,20220727,000000,18.2128,18.6216,18.2128,18.5823,36860.195998606,0
+KCCA.US,D,20220728,000000,18.5823,18.5823,18.2874,18.4329,78375.305269763,0
+KCCA.US,D,20220729,000000,18.5115,18.9281,18.4722,18.9124,2209436.3290073,0
+KCCA.US,D,20220801,000000,18.5902,19.2896,18.5902,19.0854,272347.41144424,0
+KCCA.US,D,20220802,000000,19.2426,19.6041,19.1089,19.5963,288182.25853455,0
+KCCA.US,D,20220803,000000,19.494,20.0365,19.4547,20.005,625511.44506725,0
+KCCA.US,D,20220804,000000,19.9892,19.9892,19.5294,19.6356,127442.08581336,0
+KCCA.US,D,20220805,000000,19.722,19.7771,19.6749,19.7358,2094.0112726481,0
+KCCA.US,D,20220808,000000,19.895,20.1858,19.84,20.132,13116.194544958,0
+KCCA.US,D,20220809,000000,20.6574,20.9876,20.5788,20.9876,43916.988543793,0
+KCCA.US,D,20220810,000000,21.0426,21.2076,20.7597,21.0975,23798.705271827,0
+KCCA.US,D,20220811,000000,21.1368,21.2549,21.0583,21.2549,14686.066908535,0
+KCCA.US,D,20220812,000000,21.1448,21.1448,20.3981,20.7675,21922.23709008,0
+KCCA.US,D,20220815,000000,20.9325,21.0111,20.6666,20.8068,18180.750362949,0
+KCCA.US,D,20220816,000000,20.7046,20.8068,20.1779,20.2252,59979.556179549,0
+KCCA.US,D,20220817,000000,20.3273,20.3744,20.1701,20.3744,15294.169817603,0
+KCCA.US,D,20220818,000000,20.3273,20.5709,20.3038,20.517,8636.8423633097,0
+KCCA.US,D,20220819,000000,20.5395,20.5395,20.2645,20.4138,13041.135817689,0
+KCCA.US,D,20220822,000000,20.1465,20.2801,20.115,20.115,10433.163090514,0
+KCCA.US,D,20220823,000000,20.0871,20.1308,19.9343,19.9343,8047.8221815138,0
+KCCA.US,D,20220824,000000,20.1858,20.3981,18.0556,18.5115,236801.37926377,0
+KCCA.US,D,20220825,000000,18.2207,18.5862,18.2207,18.3936,69356.808361013,0
+KCCA.US,D,20220826,000000,18.4407,18.5902,18.3385,18.3778,74390.831815368,0
+KCCA.US,D,20220829,000000,18.3582,18.3873,18.0163,18.0163,85205.649451322,0
+KCCA.US,D,20220830,000000,18.3699,18.5759,17.5683,17.7883,60708.51636134,0
+KCCA.US,D,20220831,000000,18.0791,18.1106,17.6861,17.804,401330.10943936,0
+KCCA.US,D,20220901,000000,17.246,17.7569,17.246,17.6232,306351.55926114,0
+KCCA.US,D,20220902,000000,17.922,18.1657,17.9141,18.1657,36015.467271365,0
+KCCA.US,D,20220906,000000,17.9063,18.1813,17.4661,18.1657,165547.74781192,0
+KCCA.US,D,20220907,000000,18.0321,18.095,17.8355,18.0321,106426.91435961,0
+KCCA.US,D,20220908,000000,18.0163,18.0714,17.7373,17.7805,151119.93381247,0
+KCCA.US,D,20220909,000000,17.7883,17.9495,17.7333,17.7333,60759.403634065,0
+KCCA.US,D,20220912,000000,17.7647,18.3543,17.7647,18.1264,139698.28544926,0
+KCCA.US,D,20220913,000000,18.0321,18.0321,17.6077,18.0006,85727.243996757,0
+KCCA.US,D,20220914,000000,17.8512,18.1892,17.804,18.1184,69751.184724634,0
+KCCA.US,D,20220915,000000,18.175,18.4486,18.175,18.3936,63625.62927032,0
+KCCA.US,D,20220916,000000,18.3622,18.3936,18.0815,18.2364,60660.173452251,0
+KCCA.US,D,20220919,000000,18.2207,18.2207,17.9055,18.0242,17063.774726627,0
+KCCA.US,D,20220920,000000,18.0556,18.0556,17.6076,17.7412,35599.463816835,0
+KCCA.US,D,20220921,000000,17.8198,17.8591,17.6163,17.6232,6895.2254542846,0
+KCCA.US,D,20220922,000000,17.6232,17.6468,17.5683,17.5683,14305.684544913,0
+KCCA.US,D,20220923,000000,17.4189,17.4189,16.8372,16.853,34065.212544166,0
+KCCA.US,D,20220926,000000,16.7586,16.9708,16.7586,16.8687,50864.373452621,0
+KCCA.US,D,20220927,000000,16.9002,16.9788,16.8766,16.9788,2550.7245453581,0
+KCCA.US,D,20220928,000000,16.9773,17.0966,16.9473,17.0809,21521.499817368,0
+KCCA.US,D,20220929,000000,16.963,17.2146,16.9159,17.1359,28148.294908026,0
+KCCA.US,D,20220930,000000,17.1987,17.5447,17.1987,17.3088,109492.87254131,0
+KCCA.US,D,20221003,000000,17.356,17.8669,17.356,17.7883,38581.457998541,0
+KCCA.US,D,20221004,000000,17.8591,17.9927,17.8512,17.8669,76179.519451664,0
+KCCA.US,D,20221005,000000,17.7962,17.8118,17.5761,17.804,437661.07780163,0
+KCCA.US,D,20221006,000000,17.749,18.1813,17.7254,18.1735,47854.391270917,0
+KCCA.US,D,20221007,000000,17.9927,18.1813,17.9927,18.1028,13065.307272233,0
+KCCA.US,D,20221010,000000,18.1184,18.1617,18.0563,18.151,6322.7436361245,0
+KCCA.US,D,20221011,000000,18.1892,18.3778,18.1892,18.2993,6285.8503633986,0
+KCCA.US,D,20221012,000000,18.4565,18.5351,18.4502,18.5115,1894.2787272011,0
+KCCA.US,D,20221013,000000,18.1343,18.6373,18.1343,18.5194,8676.2799996718,0
+KCCA.US,D,20221014,000000,18.4802,18.6216,18.2757,18.3385,28323.855998929,0
+KCCA.US,D,20221017,000000,18.4203,18.4203,18.3229,18.3229,13097.111817686,0
+KCCA.US,D,20221018,000000,18.5194,18.5194,18.2914,18.3229,3558.2925453199,0
+KCCA.US,D,20221019,000000,18.0556,18.1539,18.0006,18.0791,39634.824543955,0
+KCCA.US,D,20221020,000000,18.0714,18.0871,18.0006,18.0871,8320.0690905944,0
+KCCA.US,D,20221021,000000,18.0791,18.0791,17.9746,18.0791,4821.5690907267,0
+KCCA.US,D,20221024,000000,18.2096,18.3307,18.2096,18.3307,324.40636362409,0
+KCCA.US,D,20221025,000000,18.4958,18.543,18.3936,18.4722,24659.972362704,0
+KCCA.US,D,20221026,000000,18.5281,18.5281,18.3229,18.4565,5797.3325452352,0
+KCCA.US,D,20221027,000000,18.5509,18.7785,18.5509,18.7785,5241.3890907108,0
+KCCA.US,D,20221028,000000,18.8102,18.9438,18.8102,18.9045,37969.538544018,0
+KCCA.US,D,20221031,000000,19.0382,19.4547,19.0162,19.4547,23405.601090024,0
+KCCA.US,D,20221101,000000,19.4861,19.4861,18.9359,18.9753,123355.83781352,0
+KCCA.US,D,20221102,000000,18.9595,19.0982,18.7709,18.8495,25765.498362662,0
+KCCA.US,D,20221103,000000,18.8809,18.8809,18.3319,18.5438,120797.48017725,0
+KCCA.US,D,20221104,000000,18.3857,18.5665,18.2088,18.2836,47092.354361855,0
+KCCA.US,D,20221107,000000,18.3229,18.4643,18.2914,18.3543,15570.233272138,0
+KCCA.US,D,20221108,000000,18.2796,18.3425,18.2207,18.3405,35744.492544102,0
+KCCA.US,D,20221109,000000,18.1216,18.2049,18.1216,18.2049,16850.048181181,0
+KCCA.US,D,20221110,000000,18.3347,18.3347,18.1106,18.1813,33445.659998735,0
+KCCA.US,D,20221111,000000,18.2993,18.315,18.0941,18.0941,2029.1299999232,0
+KCCA.US,D,20221114,000000,18.0799,18.2128,17.9338,18.0478,68361.962179232,0
+KCCA.US,D,20221115,000000,18.0478,18.0791,17.9377,17.9849,10387.364545062,0
+KCCA.US,D,20221116,000000,18.0321,18.2717,17.9613,18.2049,133951.84017675,0
+KCCA.US,D,20221117,000000,18.1578,18.3857,18.1224,18.3857,107542.61781411,0
+KCCA.US,D,20221118,000000,18.1343,18.1343,17.9259,18.0478,158513.85453946,0
+KCCA.US,D,20221121,000000,18.1028,18.1028,17.8905,17.9684,17357.648726616,0
+KCCA.US,D,20221122,000000,17.9927,18.1028,17.9692,17.9692,48592.256725435,0
+KCCA.US,D,20221123,000000,18.0635,18.0791,17.5133,17.5316,25549.227453579,0
+KCCA.US,D,20221125,000000,17.3874,17.5919,17.3874,17.4543,12557.706726798,0
+KCCA.US,D,20221128,000000,17.3717,17.4111,16.8766,16.9238,52868.059816182,0
+KCCA.US,D,20221129,000000,16.9395,17.0966,16.8136,16.8844,182477.94344764,0
+KCCA.US,D,20221130,000000,17.1045,17.2538,17.1045,17.1826,10607.451999599,0
+KCCA.US,D,20221201,000000,17.2931,17.4409,16.6251,17.4359,16408.601090288,0
+KCCA.US,D,20221202,000000,17.5839,17.6861,17.242,17.5997,59400.713452298,0
+KCCA.US,D,20221205,000000,17.6468,17.7883,17.5387,17.5387,25986.857999017,0
+KCCA.US,D,20221206,000000,17.5058,17.5683,17.3481,17.5368,82288.536542342,0
+KCCA.US,D,20221207,000000,17.6076,17.6859,17.6076,17.6859,100711.00145074,0
+KCCA.US,D,20221208,000000,17.6547,17.7019,16.9944,17.5855,86275.554360373,0
+KCCA.US,D,20221209,000000,17.639,17.804,17.4425,17.7176,233305.42362754,0
+KCCA.US,D,20221212,000000,17.8748,18.0163,17.8118,17.9692,34923.935271406,0
+KCCA.US,D,20221213,000000,17.9259,18.2128,17.922,18.0635,20245.50145378,0
+KCCA.US,D,20221214,000000,17.8748,18.1892,17.8748,18.0531,78282.435997039,0
+KCCA.US,D,20221215,000000,18.0321,18.2128,17.9298,18.1696,45406.713452828,0
+KCCA.US,D,20221216,000000,18.1106,18.1813,18.0635,18.1397,62043.035088562,0
+KCCA.US,D,20221219,000000,18.2678,18.2756,18.0635,18.1793,38176.904180374,0
+KCCA.US,D,20221220,000000,18.307,18.315,18.1343,18.2521,14534.677272177,0
+KCCA.US,D,20221221,000000,18.2049,18.2521,18.1499,18.2521,35071.50836231,0
+KCCA.US,D,20221222,000000,18.2993,18.345,18.2207,18.316,21423.541817371,0
+KCCA.US,D,20221223,000000,18.2906,18.3936,18.2207,18.2207,45776.918361905,0
+KCCA.US,D,20221227,000000,18.4407,18.6451,18.4329,18.4801,55659.226725167,0
+KCCA.US,D,20221228,000000,18.3983,18.5953,18.0438,18.0517,52985.15188633,0
+KCCA.US,D,20221229,000000,18.0123,18.2802,17.9744,18.1619,43205.191158263,0
+KCCA.US,D,20221230,000000,18.1383,18.3668,18.08,18.3035,11300.38545584,0
+KCCA.US,D,20230103,000000,18.1619,18.2471,17.8783,17.9728,63834.994121503,0
+KCCA.US,D,20230104,000000,17.8389,17.8547,17.6419,17.7935,12304.271899638,0
+KCCA.US,D,20230105,000000,17.8468,17.8547,17.4607,17.6419,234480.45993702,0
+KCCA.US,D,20230106,000000,17.6577,17.7838,17.6577,17.7641,1187.9111395627,0
+KCCA.US,D,20230109,000000,17.9256,18.1304,17.8495,18.1304,54680.717359039,0
+KCCA.US,D,20230110,000000,18.0517,18.1068,17.9571,17.9571,93202.797294026,0
+KCCA.US,D,20230111,000000,17.9641,18.0595,17.9334,18.0438,42361.215829407,0
+KCCA.US,D,20230112,000000,18.0438,18.3274,17.9807,18.1619,69117.137457892,0
+KCCA.US,D,20230113,000000,18.1738,18.3196,18.0911,18.2092,25429.67468314,0
+KCCA.US,D,20230117,000000,18.3511,18.5559,18.2093,18.5481,44271.265257871,0
+KCCA.US,D,20230118,000000,18.5481,18.5481,18.359,18.4298,19452.04491034,0
+KCCA.US,D,20230119,000000,18.2683,18.3668,18.2171,18.359,46386.914691259,0
+KCCA.US,D,20230120,000000,18.2605,18.3196,18.2313,18.3196,24702.459850907,0
+KCCA.US,D,20230123,000000,18.1777,18.2959,18.1265,18.2391,60080.890327885,0
+KCCA.US,D,20230124,000000,18.1541,18.2802,18.1422,18.1856,25199.961097391,0
+KCCA.US,D,20230125,000000,18.1226,18.1383,18.0123,18.0595,42047.739278689,0
+KCCA.US,D,20230126,000000,17.9965,18.0437,17.9374,17.9965,4523.200108335,0
+KCCA.US,D,20230127,000000,18.0359,18.1304,17.9775,17.9887,19652.568371933,0
+KCCA.US,D,20230130,000000,17.8862,17.9019,17.8074,17.8547,17456.963381074,0
+KCCA.US,D,20230131,000000,17.9334,17.9334,17.7208,17.8153,26719.116689332,0
+KCCA.US,D,20230201,000000,17.7602,17.8704,17.6955,17.7444,35289.590968677,0
+KCCA.US,D,20230202,000000,17.831,18.1108,17.6815,18.0989,47308.307305919,0
+KCCA.US,D,20230203,000000,17.965,18.1068,17.9098,18.1068,18462.118960704,0
+KCCA.US,D,20230206,000000,18.0517,18.0714,17.9256,17.9728,22245.412878478,0
+KCCA.US,D,20230207,000000,17.9334,17.9792,17.8704,17.9256,36964.85026806,0
+KCCA.US,D,20230208,000000,17.8389,18.0438,17.8389,17.935,33123.176101974,0
+KCCA.US,D,20230209,000000,17.8547,17.9059,17.7916,17.7916,8265.8816794574,0
+KCCA.US,D,20230210,000000,17.7444,17.8625,17.7365,17.7759,19703.333805247,0
+KCCA.US,D,20230213,000000,17.7286,17.8625,17.7049,17.8074,34361.852674852,0
+KCCA.US,D,20230214,000000,17.8078,17.8704,17.7916,17.8074,13092.405251847,0
+KCCA.US,D,20230215,000000,17.7602,17.831,17.6971,17.7049,73872.589423641,0
+KCCA.US,D,20230216,000000,17.7208,17.9019,17.6892,17.8153,73383.972127988,0
+KCCA.US,D,20230217,000000,17.8153,17.965,17.7759,17.8704,120618.6695556,0
+KCCA.US,D,20230221,000000,17.9019,17.9883,17.7759,17.7916,127673.7956505,0
+KCCA.US,D,20230222,000000,17.7602,17.8468,17.7168,17.7759,115458.36325917,0
+KCCA.US,D,20230223,000000,17.765,18.1698,17.5553,18.0201,141767.54907448,0
+KCCA.US,D,20230224,000000,18.0281,18.0438,17.9413,18.0201,75674.762306311,0
+KCCA.US,D,20230227,000000,17.9728,18.1935,17.9728,18.0675,46909.798654399,0
+KCCA.US,D,20230228,000000,18.3354,18.3354,18.0359,18.0989,68532.06583894,0
+KCCA.US,D,20230301,000000,18.1462,18.4692,18.1304,18.3905,46035.364065555,0
+KCCA.US,D,20230302,000000,18.5323,18.9578,18.5323,18.8948,49856.732058315,0
+KCCA.US,D,20230303,000000,19.0366,19.0366,18.6977,18.9578,8556.5137851837,0
+KCCA.US,D,20230306,000000,18.9578,18.9814,18.7529,18.7529,17248.825104484,0
+KCCA.US,D,20230307,000000,18.422,18.6741,18.422,18.6255,11818.19287565,0
+KCCA.US,D,20230308,000000,18.6347,18.816,18.5796,18.816,37826.593498576,0
+KCCA.US,D,20230309,000000,18.7056,19.1154,18.7056,19.1154,26635.353724362,0
+KCCA.US,D,20230310,000000,18.9735,19.2178,18.8554,18.8554,28757.348836915,0
+KCCA.US,D,20230313,000000,18.3826,18.7174,18.3511,18.5638,27004.672251726,0
+KCCA.US,D,20230314,000000,18.5953,18.9656,18.5875,18.7213,68766.855968021,0
+KCCA.US,D,20230315,000000,18.3668,18.5402,18.359,18.5323,40029.813304432,0
+KCCA.US,D,20230316,000000,18.3747,18.5638,18.3441,18.5481,52317.586438242,0
+KCCA.US,D,20230317,000000,18.4614,18.4614,18.3038,18.3038,111435.20266898,0
+KCCA.US,D,20230320,000000,18.3629,18.4889,18.3629,18.4456,74786.367223305,0
+KCCA.US,D,20230321,000000,18.5481,18.6899,18.5402,18.6899,14216.859599767,0
+KCCA.US,D,20230322,000000,18.6347,18.6347,18.5717,18.5875,13881.80773989,0
+KCCA.US,D,20230323,000000,18.6977,18.7987,18.6899,18.7056,7999.3631545555,0
+KCCA.US,D,20230324,000000,18.5756,18.6899,18.5087,18.6899,44461.635632801,0
+KCCA.US,D,20230327,000000,18.6347,18.7213,18.6347,18.7213,34110.563779944,0
+KCCA.US,D,20230328,000000,18.6741,18.745,18.6269,18.745,3384.7852662541,0
+KCCA.US,D,20230329,000000,18.7844,18.9105,18.7687,18.9026,22401.516585921,0
+KCCA.US,D,20230330,000000,18.8791,18.8791,18.8002,18.8475,7506.9384514034,0
+KCCA.US,D,20230331,000000,18.8632,18.9105,18.6745,18.7844,90299.014508428,0
+KCCA.US,D,20230403,000000,18.9105,19.005,18.8948,19.005,26890.450026768,0
+KCCA.US,D,20230404,000000,18.8948,19.005,18.8948,18.9263,6646.4643567201,0
+KCCA.US,D,20230405,000000,18.8475,18.8623,18.7371,18.745,2585.2296915484,0
+KCCA.US,D,20230406,000000,18.6977,18.8475,18.6977,18.7844,114864.40768939,0
+KCCA.US,D,20230410,000000,18.8396,18.8396,18.8038,18.8038,3356.864277931,0
+KCCA.US,D,20230411,000000,18.8396,18.8948,18.816,18.8948,2058.5383209089,0
+KCCA.US,D,20230412,000000,18.8805,19.0445,18.8805,19.0445,8731.6545301193,0
+KCCA.US,D,20230413,000000,18.9972,19.2571,18.9972,19.2571,59521.201425591,0
+KCCA.US,D,20230414,000000,19.2414,19.47,19.2335,19.2808,40753.220729166,0
+KCCA.US,D,20230417,000000,19.3754,19.5369,19.3108,19.4857,94576.002265187,0
+KCCA.US,D,20230418,000000,19.4463,19.596,19.4463,19.5881,9857.3780138716,0
+KCCA.US,D,20230419,000000,19.5409,19.596,19.4227,19.5724,38860.939202362,0
+KCCA.US,D,20230420,000000,19.5941,19.5941,19.5014,19.5093,13224.395378466,0
+KCCA.US,D,20230421,000000,19.5644,19.6118,19.4542,19.5172,30503.679742938,0
+KCCA.US,D,20230424,000000,19.3675,19.4227,19.2571,19.399,27853.724123914,0
+KCCA.US,D,20230425,000000,19.3518,19.4621,19.3045,19.3124,138314.23047325,0
+KCCA.US,D,20230426,000000,19.2965,19.4542,19.2965,19.4542,10227.965677068,0
+KCCA.US,D,20230427,000000,19.3518,19.6511,19.3518,19.6039,26222.884578681,0
+KCCA.US,D,20230428,000000,19.6433,19.73,19.5268,19.5724,9702.5434422619,0
+KCCA.US,D,20230501,000000,19.4227,19.533,19.4227,19.4463,11066.864462593,0
+KCCA.US,D,20230502,000000,19.4227,19.525,19.3833,19.525,37868.474981061,0
+KCCA.US,D,20230503,000000,19.4621,19.5054,19.2824,19.3833,12947.723766901,0
+KCCA.US,D,20230504,000000,19.2374,19.3202,19.147,19.202,7593.2396880383,0
+KCCA.US,D,20230505,000000,19.1942,19.2099,19.0642,19.1075,11316.884221668,0
+KCCA.US,D,20230508,000000,18.9814,19.1075,18.9656,19.0917,12366.459555448,0
+KCCA.US,D,20230509,000000,19.1665,19.1665,19.0366,19.1548,20653.916544064,0
+KCCA.US,D,20230510,000000,19.2335,19.3124,19.2335,19.2808,18174.025126644,0
+KCCA.US,D,20230511,000000,19.1784,19.1784,19.1784,19.1784,464.50371482902,0
+KCCA.US,D,20230512,000000,19.1784,19.2335,19.1548,19.2335,4507.9704783406,0
+KCCA.US,D,20230515,000000,19.3045,19.3045,19.1311,19.1548,12023.792880574,0
+KCCA.US,D,20230516,000000,18.9972,19.1981,18.9972,19.1154,3070.0395797033,0
+KCCA.US,D,20230517,000000,19.068,19.1548,19.068,19.1311,6142.6174310723,0
+KCCA.US,D,20230518,000000,19.2486,19.3439,19.2486,19.3439,9979.2150538267,0
+KCCA.US,D,20230519,000000,19.2965,19.3912,19.2651,19.3715,12866.499073597,0
+KCCA.US,D,20230522,000000,19.3675,19.4227,19.3257,19.4227,8154.1977261652,0
+KCCA.US,D,20230523,000000,19.3202,19.3912,19.2493,19.2493,54651.527234883,0
+KCCA.US,D,20230524,000000,19.2257,19.3439,19.2257,19.2808,149174.22579509,0
+KCCA.US,D,20230525,000000,19.3124,19.6118,19.2887,19.3596,30468.143939618,0
+KCCA.US,D,20230526,000000,19.4069,19.4857,19.3596,19.4227,28467.985867021,0
+KCCA.US,D,20230530,000000,19.7379,19.7379,19.4109,19.4227,61003.552078378,0
+KCCA.US,D,20230531,000000,19.399,19.4534,19.3124,19.3124,58476.702635142,0
+KCCA.US,D,20230601,000000,19.3754,19.4306,19.336,19.3833,13851.348479901,0
+KCCA.US,D,20230602,000000,19.3823,19.3912,19.3045,19.3045,5683.1902595747,0
+KCCA.US,D,20230605,000000,19.4148,19.4148,19.2178,19.2257,3576.4247770169,0
+KCCA.US,D,20230606,000000,19.3045,19.3912,19.2414,19.3394,17580.069556862,0
+KCCA.US,D,20230607,000000,19.2808,19.4385,19.2808,19.4227,7072.8939965632,0
+KCCA.US,D,20230608,000000,19.3833,19.5479,19.3833,19.4542,17609.259681018,0
+KCCA.US,D,20230609,000000,19.4857,19.7142,19.4857,19.6827,18413.891799055,0
+KCCA.US,D,20230612,000000,19.7772,19.9664,19.7694,19.9533,25465.21048646,0
+KCCA.US,D,20230613,000000,20.0058,20.2028,19.8674,20.0058,34372.005761515,0
+KCCA.US,D,20230614,000000,19.9743,20.0136,19.7929,19.9427,27912.104372226,0
+KCCA.US,D,20230615,000000,20.1475,20.5179,20.1475,20.3287,25042.588254115,0
+KCCA.US,D,20230616,000000,20.1791,20.3169,20.0373,20.1003,16569.837433901,0
+KCCA.US,D,20230620,000000,20.1318,20.25,20.053,20.053,18717.21526311,0
+KCCA.US,D,20230621,000000,20.1712,20.2973,20.0608,20.2263,25602.277156409,0
+KCCA.US,D,20230622,000000,20.313,20.3603,20.2185,20.2185,15758.859636699,0
+KCCA.US,D,20230623,000000,20.3051,20.313,20.1641,20.2422,10462.755806149,0
+KCCA.US,D,20230626,000000,20.4154,20.4154,20.053,20.2343,143201.67256562,0
+KCCA.US,D,20230627,000000,20.2343,20.2343,20.1239,20.1318,21728.874594502,0
+KCCA.US,D,20230628,000000,20.1663,20.1663,19.9598,19.9756,29699.31572905,0
+KCCA.US,D,20230629,000000,19.9995,20.1345,19.9995,20.0869,18566.951081279,0
+KCCA.US,D,20230630,000000,20.1425,20.2735,20.1425,20.1901,10835.232996914,0
+KCCA.US,D,20230703,000000,20.206,20.2139,20.1186,20.2139,10268.668408416,0
+KCCA.US,D,20230705,000000,20.2139,20.2536,20.0869,20.1107,96789.376234111,0
+KCCA.US,D,20230706,000000,20.1822,20.1822,20.063,20.063,5010.9490271575,0
+KCCA.US,D,20230707,000000,20.1981,20.1981,20.0948,20.1186,9913.621266291,0
+KCCA.US,D,20230710,000000,20.1901,20.1901,20.1059,20.1822,3540.3991619012,0
+KCCA.US,D,20230711,000000,20.1266,20.2051,20.0472,20.1107,45044.402850406,0
+KCCA.US,D,20230712,000000,20.0551,20.1901,20.0551,20.1742,12093.006383379,0
+KCCA.US,D,20230713,000000,20.4522,20.8096,20.3252,20.7521,26847.607300278,0
+KCCA.US,D,20230714,000000,20.8812,20.889,20.7779,20.8096,6465.1314709683,0
+KCCA.US,D,20230717,000000,20.8732,21.1273,20.8732,21.1273,72668.833153135,0
+KCCA.US,D,20230718,000000,21.2623,21.2687,20.9606,21.0479,99615.904014505,0
+KCCA.US,D,20230719,000000,21.0797,21.1972,21.0638,21.1972,4955.5516007266,0
+KCCA.US,D,20230720,000000,21.1989,21.206,21.1432,21.1432,13352.038802263,0
+KCCA.US,D,20230721,000000,21.2068,21.2068,21.1552,21.167,4823.3531967438,0
+KCCA.US,D,20230724,000000,21.1273,21.1869,20.8625,20.8625,91539.211047366,0
+KCCA.US,D,20230725,000000,20.8573,21.0042,20.8573,20.9725,15420.629066489,0
+KCCA.US,D,20230726,000000,21.1194,21.6595,21.0162,21.6595,167500.41397588,0
+KCCA.US,D,20230727,000000,22.5729,23.1607,22.2631,22.3426,155268.91402643,0
+KCCA.US,D,20230728,000000,22.2473,22.3902,22.0129,22.3902,127803.12180848,0
+KCCA.US,D,20230731,000000,22.3664,23.1289,22.3664,22.9859,279856.46703707,0
+KCCA.US,D,20230801,000000,22.7397,22.9184,22.557,22.6523,113671.74193892,0
+KCCA.US,D,20230802,000000,22.5808,22.5808,22.0407,22.0725,56287.562351038,0
+KCCA.US,D,20230803,000000,22.0804,22.0804,21.9454,21.9891,27935.411310194,0
+KCCA.US,D,20230804,000000,22.0804,22.357,22.0804,22.3147,57029.132445761,0
+KCCA.US,D,20230807,000000,22.2949,22.6364,22.2949,22.6364,43532.304915326,0
+KCCA.US,D,20230808,000000,22.6364,22.7159,22.4934,22.6841,25219.678382661,0
+KCCA.US,D,20230809,000000,22.7317,22.7794,22.5953,22.5953,12235.277046713,0
+KCCA.US,D,20230810,000000,22.6206,22.6761,22.4379,22.4379,28494.421704178,0
+KCCA.US,D,20230811,000000,22.4617,22.4617,22.1281,22.2313,27366.328656858,0
+KCCA.US,D,20230814,000000,22.1996,22.2313,22.0487,22.1678,18590.872697238,0
+KCCA.US,D,20230815,000000,22.0725,22.1043,22.009,22.0884,10901.961715115,0
+KCCA.US,D,20230816,000000,22.1043,22.1837,21.8898,22.1448,17596.23708632,0
+KCCA.US,D,20230817,000000,22.2671,22.3426,22.1996,22.2393,13965.187590259,0
+KCCA.US,D,20230818,000000,22.287,22.287,22.1281,22.1996,14167.891809699,0
+KCCA.US,D,20230821,000000,22.1996,22.1996,22.0765,22.132,5548.5558700209,0
+KCCA.US,D,20230822,000000,22.0646,22.1996,22.001,22.1106,15780.71233829,0
+KCCA.US,D,20230823,000000,22.0566,22.827,22.0415,22.6413,22806.113235661,0
+KCCA.US,D,20230824,000000,22.6364,22.6444,22.5014,22.5014,9436.4479795341,0
+KCCA.US,D,20230825,000000,22.5489,22.5489,22.3743,22.3823,8371.3065531584,0
+KCCA.US,D,20230828,000000,22.4776,22.4776,22.3039,22.3039,5552.3329672776,0
+KCCA.US,D,20230829,000000,22.2949,22.5253,22.2949,22.5173,14803.703181236,0
+KCCA.US,D,20230830,000000,22.4617,22.723,22.4617,22.6284,10490.25811414,0
+KCCA.US,D,20230831,000000,22.7238,22.835,22.6523,22.7794,45738.129713211,0
+KCCA.US,D,20230901,000000,22.7534,22.7714,22.6364,22.7556,24321.988267997,0
+KCCA.US,D,20230905,000000,22.7714,22.8821,22.692,22.7873,57109.710520569,0
+KCCA.US,D,20230906,000000,22.8747,22.9899,22.8588,22.8588,30280.988706574,0
+KCCA.US,D,20230907,000000,22.9064,22.9224,22.7321,22.8588,51689.575957274,0
+KCCA.US,D,20230908,000000,22.8747,23.0097,22.8747,22.8985,7134.9367178145,0
+KCCA.US,D,20230911,000000,22.9938,23.0812,22.9938,23.062,19245.569555058,0
+KCCA.US,D,20230912,000000,23.105,23.2163,23.105,23.1756,11478.598562964,0
+KCCA.US,D,20230913,000000,23.2004,23.2004,23.0336,23.1276,25416.087440007,0
+KCCA.US,D,20230914,000000,23.121,23.3036,23.121,23.2038,30424.518402327,0
+KCCA.US,D,20230915,000000,23.2163,23.2163,23.0336,23.086,46843.560176991,0
+KCCA.US,D,20230918,000000,23.113,23.113,22.827,22.929,18010.458752133,0
+KCCA.US,D,20230919,000000,23.113,23.3354,22.8906,23.0097,21335.563370405,0
+KCCA.US,D,20230920,000000,23.0336,23.0812,22.899,23.0336,17611.345475347,0
+KCCA.US,D,20230921,000000,22.9938,22.9938,22.9064,22.978,21401.033056187,0
+KCCA.US,D,20230922,000000,22.9144,23.0574,22.9144,23.0502,32295.440576788,0
+KCCA.US,D,20230925,000000,23.0415,23.0415,22.827,22.8667,15074.395151296,0
+KCCA.US,D,20230926,000000,22.7556,23.0097,22.6841,22.692,17452.707390567,0
+KCCA.US,D,20230927,000000,22.7079,22.7437,22.565,22.6542,75946.09453949,0
+KCCA.US,D,20230928,000000,22.6444,22.6444,22.3744,22.5411,23033.998103479,0
+KCCA.US,D,20230929,000000,22.5808,22.6092,22.4379,22.6092,14007.994692501,0
+KCCA.US,D,20231002,000000,22.7079,22.835,22.4617,22.6284,146074.20027132,0
+KCCA.US,D,20231003,000000,22.692,22.835,22.6284,22.7556,70160.840574719,0
+KCCA.US,D,20231004,000000,22.7873,22.7873,22.4696,22.4696,26853.902462373,0
+KCCA.US,D,20231005,000000,22.4061,22.7079,22.4061,22.549,32802.830641599,0
+KCCA.US,D,20231006,000000,22.6158,22.7714,22.3981,22.6126,19897.74834804,0
+KCCA.US,D,20231009,000000,22.6206,22.7159,22.4696,22.5411,42764.295139807,0
+KCCA.US,D,20231010,000000,22.6284,22.6284,22.4061,22.4061,25506.737774167,0
+KCCA.US,D,20231011,000000,22.3981,22.4379,22.2313,22.3743,40325.549344429,0
+KCCA.US,D,20231012,000000,22.4212,22.4696,22.3273,22.4299,19240.533425382,0
+KCCA.US,D,20231013,000000,22.287,22.4061,22.287,22.3575,42268.236366767,0
+KCCA.US,D,20231016,000000,22.3981,22.4438,22.3107,22.3107,2776.1664836388,0
+KCCA.US,D,20231017,000000,22.2313,22.3823,22.2313,22.3371,11343.882094143,0
+KCCA.US,D,20231018,000000,22.3664,22.422,22.3187,22.422,6891.9434609699,0
+KCCA.US,D,20231019,000000,22.418,22.565,22.418,22.557,24986.757385168,0
+KCCA.US,D,20231020,000000,22.5093,22.8033,22.5014,22.7317,35548.780347184,0
+KCCA.US,D,20231023,000000,22.7953,22.7953,22.6206,22.7556,44406.073414032,0
+KCCA.US,D,20231024,000000,22.7556,22.835,22.7119,22.835,39233.968237257,0
+KCCA.US,D,20231025,000000,23.2321,23.2956,23.0892,23.2401,147260.20880991,0
+KCCA.US,D,20231026,000000,23.248,23.3195,23.2241,23.3195,35004.878342226,0
+KCCA.US,D,20231027,000000,23.3354,23.4148,23.2639,23.3354,22609.704178315,0
+KCCA.US,D,20231030,000000,23.4307,23.653,23.3751,23.4784,151655.49098423,0
+KCCA.US,D,20231031,000000,23.5657,23.6531,23.3671,23.4545,67559.679597305,0
+KCCA.US,D,20231101,000000,23.4227,23.526,23.3926,23.5101,26097.223978623,0
+KCCA.US,D,20231102,000000,23.5737,23.9311,23.4624,23.8198,78344.551297463,0
+KCCA.US,D,20231103,000000,23.9231,24.0097,23.8675,23.9708,21325.491111054,0
+KCCA.US,D,20231106,000000,23.8834,23.9072,23.812,23.8914,23307.208138377,0
+KCCA.US,D,20231107,000000,23.8286,23.8715,23.6769,23.7564,28943.89627772,0
+KCCA.US,D,20231108,000000,23.7167,23.7722,23.5745,23.6769,21996.555390319,0
+KCCA.US,D,20231109,000000,23.7087,23.7484,23.5498,23.6372,106772.24428344,0
+KCCA.US,D,20231110,000000,23.5657,23.7794,23.5657,23.7325,44856.807019992,0
+KCCA.US,D,20231113,000000,23.7722,23.7722,23.6451,23.7484,36491.795628928,0
+KCCA.US,D,20231114,000000,23.7921,23.7961,23.661,23.7245,84040.413960494,0
+KCCA.US,D,20231115,000000,23.7007,23.9311,23.7007,23.9311,497214.56480075,0
+KCCA.US,D,20231116,000000,24.1217,24.2726,23.9946,24.1138,52253.622480934,0
+KCCA.US,D,20231117,000000,24.1852,24.217,24.1297,24.1694,26681.415020985,0
+KCCA.US,D,20231120,000000,24.1138,24.1297,23.9152,23.9708,20386.252926566,0
+KCCA.US,D,20231121,000000,23.9549,23.9708,23.8517,23.8993,12702.378074119,0
+KCCA.US,D,20231122,000000,23.8596,24.4235,23.8596,24.1694,113569.76031299,0
+KCCA.US,D,20231124,000000,24.1694,24.1694,24.1058,24.1058,2461.4083789178,0
+KCCA.US,D,20231127,000000,24.0741,24.1535,24.0344,24.0741,13257.611370846,0
+KCCA.US,D,20231128,000000,24.0978,24.0978,24.0145,24.0264,101945.11398944,0
+KCCA.US,D,20231129,000000,24.0454,24.0661,23.939,24.0502,16189.897874427,0
+KCCA.US,D,20231130,000000,24.0105,24.0264,23.8596,23.9231,53346.462620526,0
+KCCA.US,D,20231201,000000,23.9231,24.0497,23.8755,23.9191,36835.511479283,0
+KCCA.US,D,20231204,000000,23.947,24.1297,23.947,23.9787,85115.62764622,0
+KCCA.US,D,20231205,000000,24.0105,24.1217,24.0105,24.0741,7255.8038300273,0
+KCCA.US,D,20231206,000000,24.1297,24.1455,23.9986,24.0105,36569.855638899,0
+KCCA.US,D,20231207,000000,24.0502,24.0741,23.9697,24.0661,22164.00670203,0
+KCCA.US,D,20231208,000000,24.1463,24.2236,24.1217,24.1852,30774.529414777,0
+KCCA.US,D,20231211,000000,24.3521,24.4061,24.2567,24.3159,27813.285165562,0
+KCCA.US,D,20231212,000000,24.3918,24.4076,24.2647,24.4076,26789.69180901,0
+KCCA.US,D,20231213,000000,24.4632,24.4712,24.4076,24.4548,42418.061224614,0
+KCCA.US,D,20231214,000000,24.4553,24.622,24.3679,24.414,60120.05703412,0
+KCCA.US,D,20231215,000000,24.4791,24.5188,24.2091,24.3521,78358.400654071,0
+KCCA.US,D,20231218,000000,25.1218,25.1218,24.0965,24.3162,320714.89523226,0
+KCCA.US,D,20231219,000000,24.3243,24.3243,24.0965,24.129,90114.893875224,0
+KCCA.US,D,20231220,000000,24.1453,24.186,24.0965,24.1697,63501.293663189,0
+KCCA.US,D,20231221,000000,24.2348,24.2918,24.2022,24.2022,31640.668199266,0
+KCCA.US,D,20231222,000000,24.186,24.4138,24.1616,24.3569,28928.681142845,0
+KCCA.US,D,20231226,000000,24.601,24.601,24.3487,24.5196,66962.855755594,0
+KCCA.US,D,20231227,000000,24.3894,24.5359,24.3651,24.5115,5272.8302941104,0
+KCCA.US,D,20231228,000000,24.4952,24.5603,24.4586,24.5278,35902.186600565,0
+KCCA.US,D,20231229,000000,24.4627,24.5603,24.4627,24.5388,9483.9674224992,0
+KCCA.US,D,20240102,000000,24.5359,24.5522,24.3406,24.3406,117089.76467837,0
+KCCA.US,D,20240103,000000,24.2511,24.5115,24.2348,24.5115,22741.615067141,0
+KCCA.US,D,20240104,000000,24.4057,24.6987,24.3976,24.6254,21204.371837606,0
+KCCA.US,D,20240105,000000,24.6661,24.8858,24.6661,24.8858,15099.636134707,0
+KCCA.US,D,20240108,000000,24.9428,25.1869,24.9021,25.1869,64347.94481039,0
+KCCA.US,D,20240109,000000,25.2195,25.3009,25.073,25.13,8847.44304768,0
+KCCA.US,D,20240110,000000,25.2195,25.3009,25.0974,25.1707,36017.694884798,0
+KCCA.US,D,20240111,000000,25.1056,25.1556,24.9591,25.0405,14272.645972056,0
+KCCA.US,D,20240112,000000,24.9347,24.9835,24.7719,24.8533,38337.691061746,0
+KCCA.US,D,20240116,000000,25.0079,25.1788,24.8818,25.1788,63405.446363506,0
+KCCA.US,D,20240117,000000,25.2276,25.4229,25.1707,25.2683,170727.38815493,0
+KCCA.US,D,20240118,000000,25.252,25.3334,25.2276,25.2276,10323.245700494,0
+KCCA.US,D,20240119,000000,25.3578,25.4571,25.3578,25.4474,9699.0094410192,0
+KCCA.US,D,20240122,000000,25.4718,25.4718,25.2195,25.3009,252107.88964364,0
+KCCA.US,D,20240123,000000,25.1707,25.2276,24.9794,25.016,237122.53298163,0
+KCCA.US,D,20240124,000000,25.0974,25.366,24.9673,25.2032,10863.92277563,0
+KCCA.US,D,20240125,000000,25.1137,25.3741,25.1056,25.3741,8477.5707758256,0
+KCCA.US,D,20240126,000000,25.1625,25.4148,25.1625,25.2846,18886.833283728,0
+KCCA.US,D,20240129,000000,25.3904,25.4067,25.2683,25.3399,12112.395294581,0
+KCCA.US,D,20240130,000000,25.3741,25.414,25.2439,25.3416,8862.1887860928,0
+KCCA.US,D,20240131,000000,25.1707,25.3245,25.1544,25.2276,14727.306239784,0
+KCCA.US,D,20240201,000000,25.2602,25.6345,25.2232,25.488,56769.864077746,0
+KCCA.US,D,20240202,000000,25.5125,25.5531,25.427,25.5531,66000.696324158,0
+KCCA.US,D,20240205,000000,25.6345,25.6345,25.4799,25.6264,31331.007692597,0
+KCCA.US,D,20240206,000000,25.5531,25.6508,25.3985,25.488,127958.60270014,0
+KCCA.US,D,20240207,000000,25.4677,25.4677,25.2439,25.3253,65732.815409659,0
+KCCA.US,D,20240208,000000,25.2358,25.309,25.2195,25.2683,8223.2067882048,0
+KCCA.US,D,20240209,000000,25.073,25.2439,25.073,25.1788,49148.774941397,0
+KCCA.US,D,20240212,000000,25.1503,25.2586,25.0974,25.0974,32590.539515357,0
+KCCA.US,D,20240213,000000,25.0323,25.1707,24.9184,25.0567,30607.237698835,0
+KCCA.US,D,20240214,000000,24.9778,25.0893,24.9102,25.0893,27839.954123366,0
+KCCA.US,D,20240215,000000,25.0282,25.1178,24.9591,24.9591,34246.977463728,0
+KCCA.US,D,20240216,000000,25.0323,25.0648,24.8858,24.9509,23782.418436778,0
+KCCA.US,D,20240220,000000,24.9021,24.9021,24.6417,24.7312,169816.83880794,0
+KCCA.US,D,20240221,000000,24.6905,24.8614,24.6905,24.7231,23838.94376736,0
+KCCA.US,D,20240222,000000,24.7638,25.5043,24.7638,25.2439,123752.38081789,0
+KCCA.US,D,20240223,000000,25.2276,25.2472,25.073,25.1023,50391.103402675,0
+KCCA.US,D,20240226,000000,25.1056,25.1137,24.78,24.8289,30253.339976928,0
+KCCA.US,D,20240227,000000,24.7109,24.7382,23.9744,24.4138,61173.924617035,0
+KCCA.US,D,20240228,000000,24.5847,24.7475,24.4952,24.4952,39803.663222285,0
+KCCA.US,D,20240229,000000,24.6131,24.776,24.4627,24.7394,84566.809797408,0
+KCCA.US,D,20240301,000000,24.7394,24.9265,24.6589,24.9265,37712.225990736,0
+KCCA.US,D,20240304,000000,24.7394,24.8451,24.601,24.6091,14797.348497245,0
+KCCA.US,D,20240305,000000,24.7068,24.7678,24.5603,24.5847,23089.368731376,0
+KCCA.US,D,20240306,000000,24.5766,24.5766,24.2031,24.3976,26613.600212035,0
+KCCA.US,D,20240307,000000,24.3813,24.4789,24.3202,24.3813,25013.687594246,0
+KCCA.US,D,20240308,000000,24.2674,24.3022,24.1292,24.1453,52453.049157398,0
+KCCA.US,D,20240311,000000,24.1371,24.1534,23.9907,24.0639,20324.542778976,0
+KCCA.US,D,20240312,000000,23.8849,23.9459,23.8037,23.836,9491.3402917056,0
+KCCA.US,D,20240313,000000,22.6235,23.0954,22.0538,22.1027,160019.52444417,0
+KCCA.US,D,20240314,000000,20.7192,23.0467,20.4588,22.7293,712200.73316522,0
+KCCA.US,D,20240315,000000,23.3966,23.8523,23.1036,23.185,89966.207679562,0
+KCCA.US,D,20240318,000000,23.2664,23.2664,23.0955,23.1687,23972.88422461,0
+KCCA.US,D,20240319,000000,22.9571,23.3437,22.9449,23.2745,103920.59146421,0
+KCCA.US,D,20240320,000000,23.4112,23.9256,23.4112,23.6814,32514.353200224,0
+KCCA.US,D,20240321,000000,23.7058,24.2348,23.7058,24.2348,11056.846186531,0
+KCCA.US,D,20240322,000000,24.2104,24.2348,23.8692,23.8849,29586.095313749,0
+KCCA.US,D,20240325,000000,24.1616,24.2022,22.8473,23.4129,430652.97678043,0
+KCCA.US,D,20240326,000000,23.1036,23.1036,22.5096,22.7781,202010.47219769,0
+KCCA.US,D,20240327,000000,23.006,23.0947,22.6153,22.9734,61676.508534605,0
+KCCA.US,D,20240328,000000,22.9653,23.3478,22.8758,23.3152,61602.779842541,0
+KCCA.US,D,20240401,000000,23.3233,23.7547,23.1606,23.6326,56594.144028326,0
+KCCA.US,D,20240402,000000,23.4373,23.6,23.3152,23.5756,181704.36159173,0
+KCCA.US,D,20240403,000000,23.5838,23.6969,23.3966,23.4454,75877.883437666,0
+KCCA.US,D,20240404,000000,23.5105,23.5268,23.0636,23.1687,71718.356393722,0
+KCCA.US,D,20240405,000000,23.1118,23.2257,22.8513,23.0548,63249.387298637,0
+KCCA.US,D,20240408,000000,23.0304,23.0304,22.6235,22.77,53524.572815395,0
+KCCA.US,D,20240409,000000,22.949,23.7058,22.8676,23.4698,118404.59302018,0
+KCCA.US,D,20240410,000000,23.3559,23.421,23.1769,23.4129,22584.327190738,0
+KCCA.US,D,20240411,000000,23.5105,23.8279,23.5105,23.5919,104350.67550125,0
+KCCA.US,D,20240412,000000,23.6163,23.9011,23.5349,23.7628,57438.337552459,0
+KCCA.US,D,20240415,000000,23.657,23.8605,23.4942,23.6,38207.437039099,0
+KCCA.US,D,20240416,000000,23.4536,23.486,23.3478,23.3722,39093.410155402,0
+KCCA.US,D,20240417,000000,23.421,23.5512,23.3396,23.5268,11442.693008333,0
+KCCA.US,D,20240418,000000,23.5838,23.5838,23.3723,23.5431,16082.685362227,0
+KCCA.US,D,20240419,000000,23.6,23.6163,23.5196,23.5927,9163.2476120208,0
+KCCA.US,D,20240422,000000,23.6245,23.7221,23.4698,23.4964,19624.120204368,0
+KCCA.US,D,20240423,000000,23.2176,23.3966,22.3793,23.3168,77582.245035878,0
+KCCA.US,D,20240424,000000,23.2582,23.4129,23.1036,23.1769,114386.37930269,0
+KCCA.US,D,20240425,000000,23.0792,23.2094,22.7049,23.1621,24970.679190542,0
+KCCA.US,D,20240426,000000,23.2338,23.2338,22.9246,23.1479,34320.706155792,0
+KCCA.US,D,20240429,000000,23.0141,23.0467,22.8269,22.9327,42668.022908971,0
+KCCA.US,D,20240430,000000,22.8676,22.9978,22.7538,22.9246,97513.568123846,0
+KCCA.US,D,20240501,000000,22.7944,22.949,22.7862,22.949,19234.586947963,0
+KCCA.US,D,20240502,000000,23.0385,23.1525,22.9653,23.0141,53053.93799772,0
+KCCA.US,D,20240503,000000,23.2013,23.2257,23.044,23.2176,12997.139599349,0
+KCCA.US,D,20240506,000000,23.128,23.6163,23.128,23.6163,39877.391914349,0
+KCCA.US,D,20240507,000000,23.657,23.6814,23.5512,23.5562,37809.302101954,0
+KCCA.US,D,20240508,000000,23.4373,23.5919,23.421,23.4698,25014.916405781,0
+KCCA.US,D,20240509,000000,23.5268,23.5755,23.3478,23.4454,15443.703364339,0
+KCCA.US,D,20240510,000000,23.3803,23.3966,23.1294,23.215,8503.375818048,0
+KCCA.US,D,20240513,000000,23.1687,23.2338,23.0467,23.0955,124575.68454594,0
+KCCA.US,D,20240514,000000,23.0711,23.185,23.0141,23.185,46232.805170266,0
+KCCA.US,D,20240515,000000,23.2257,23.3803,23.0873,23.2469,48346.361009434,0
+KCCA.US,D,20240516,000000,23.2501,23.5512,23.2501,23.5512,16800.311298317,0
+KCCA.US,D,20240517,000000,23.6733,23.7709,23.2745,23.3415,36973.710258562,0
+KCCA.US,D,20240520,000000,23.4536,23.657,23.4536,23.5431,100269.79239551,0
+KCCA.US,D,20240521,000000,23.5593,23.5838,23.4047,23.4536,65557.09536024,0
+KCCA.US,D,20240522,000000,23.5919,23.6407,23.4942,23.5349,10362.567669595,0
+KCCA.US,D,20240523,000000,23.714,23.8116,23.6082,23.7872,84835.919523442,0
+KCCA.US,D,20240524,000000,23.9011,23.9011,23.6978,23.8035,44355.181145702,0
+KCCA.US,D,20240528,000000,23.8035,23.9662,23.8035,23.95,153215.5949782,0
+KCCA.US,D,20240529,000000,23.9256,24.0151,23.893,23.9907,27917.369250034,0
+KCCA.US,D,20240530,000000,23.9174,23.9907,22.8513,22.9409,151399.41153036,0
+KCCA.US,D,20240531,000000,23.2501,23.2501,22.6967,22.9165,21748.735347346,0
+KCCA.US,D,20240603,000000,22.9409,22.9571,22.241,22.2898,171698.14926711,0
+KCCA.US,D,20240604,000000,21.8422,21.8748,21.3173,21.3865,227033.99028421,0
+KCCA.US,D,20240605,000000,21.4425,21.5127,20.939,21.2563,152811.31598338,0
+KCCA.US,D,20240606,000000,21.1668,22.0782,20.8054,21.9155,121438.52869861,0
+KCCA.US,D,20240607,000000,21.8667,22.3142,21.7615,21.8341,89437.81871977,0
+KCCA.US,D,20240610,000000,21.8992,22.0538,21.8097,21.8585,20011.195837704,0
+KCCA.US,D,20240611,000000,21.8504,21.8911,21.6144,21.7202,55138.002360062,0
+KCCA.US,D,20240612,000000,21.6225,21.8504,21.6225,21.8422,60237.570227822,0
+KCCA.US,D,20240613,000000,21.7934,21.7934,21.6144,21.6713,21156.448187765,0
+KCCA.US,D,20240614,000000,21.6876,21.8503,21.3947,21.3947,31809.015379478,0
+KCCA.US,D,20240617,000000,21.2319,21.6957,21.2319,21.5493,204148.60426754,0
+KCCA.US,D,20240618,000000,21.7283,21.769,21.3784,21.5086,430675.09538805,0
+KCCA.US,D,20240620,000000,21.4923,21.5167,21.1505,21.3458,161264.31052852,0
+KCCA.US,D,20240621,000000,21.354,21.3702,20.882,20.9389,607663.27831075,0
+KCCA.US,D,20240624,000000,20.9227,21.3255,20.882,21.2482,374304.59505898,0
+KCCA.US,D,20240625,000000,21.3214,21.6469,21.3214,21.6062,49610.808078331,0
+KCCA.US,D,20240626,000000,21.7405,22.1596,21.7405,21.9725,62685.362804347,0
+KCCA.US,D,20240627,000000,22.44,22.44,22.0501,22.35,89055,0
+KCCA.US,D,20240628,000000,22.38,22.47,22.06,22.41,669570,0
+KCCA.US,D,20240701,000000,22.43,22.67,22.353,22.56,229876,0
+KCCA.US,D,20240702,000000,22.59,22.82,22.58,22.67,134017,0
+KCCA.US,D,20240703,000000,22.67,22.69,22.5585,22.6,39159,0
+KCCA.US,D,20240705,000000,22.74,22.74,22.5,22.555,59458,0
+KCCA.US,D,20240708,000000,22.5,22.79,22.42,22.78,33198,0
+KCCA.US,D,20240709,000000,22.6,23.04,22.22,22.27,236288,0
+KCCA.US,D,20240710,000000,21.67,22.725,21.31,21.47,81106,0
+KCCA.US,D,20240711,000000,21.7,21.86,21.28,21.4,133506,0
+KCCA.US,D,20240712,000000,21.36,21.36,21.14,21.18,120894,0
+KCCA.US,D,20240715,000000,21.15,21.25,20.88,20.88,68041,0
+KCCA.US,D,20240716,000000,20.72,20.72,20.415,20.47,73112,0
+KCCA.US,D,20240717,000000,20.4,20.59,19.77,20.59,93443,0
+KCCA.US,D,20240718,000000,20.6,20.78,20.38,20.68,124530,0
+KCCA.US,D,20240719,000000,20.73,20.74,20.59,20.67,46420,0
+KCCA.US,D,20240722,000000,20.62,20.68,20.47,20.51,39082,0
+KCCA.US,D,20240723,000000,20.62,20.6899,20.5,20.64,61928,0
+KCCA.US,D,20240724,000000,20.64,20.66,20.5,20.5,79728,0
+KCCA.US,D,20240725,000000,20.485,20.51,20.34,20.34,39064,0
+KCCA.US,D,20240726,000000,20.33,20.33,19.9702,20.03,80354,0
+KCCA.US,D,20240729,000000,19.9,19.97,19.75,19.75,126262,0
+KCCA.US,D,20240730,000000,19.75,19.7601,19.35,19.44,117662,0
+KCCA.US,D,20240731,000000,19.26,20.29,18.98,20.21,183051,0
+KCCA.US,D,20240801,000000,20.1027,20.83,20.1027,20.83,71712,0
+KCCA.US,D,20240802,000000,20.9,21,20.33,20.33,34989,0
+KCCA.US,D,20240805,000000,19.54,20.33,19.31,20.1867,37695,0
+KCCA.US,D,20240806,000000,20.15,20.57,19.96,20.43,44376,0
+KCCA.US,D,20240807,000000,20.55,20.74,20.45,20.58,31092,0
+KCCA.US,D,20240808,000000,20.42,20.485,20.07,20.22,25099,0
+KCCA.US,D,20240809,000000,20.27,20.27,19.98,20.18,40012,0
+KCCA.US,D,20240812,000000,20.17,20.17,19.83,19.96,35396,0
+KCCA.US,D,20240813,000000,20,20.09,19.9,20.04,123242,0
+KCCA.US,D,20240814,000000,19.96,19.97,19.82,19.92,26611,0
+KCCA.US,D,20240815,000000,19.9,19.915,19.575,19.59,45691,0
+KCCA.US,D,20240816,000000,19.58,19.72,19.55,19.56,16849,0
+KCCA.US,D,20240819,000000,19.65,19.65,19.4788,19.4788,45870,0
+KCCA.US,D,20240820,000000,19.51,19.51,19.3815,19.415,20683,0
+KCCA.US,D,20240821,000000,19.5,19.62,18.13,18.49,405483,0
+KCCA.US,D,20240822,000000,18.84,19.455,18.73,19.33,363673,0
+KCCA.US,D,20240823,000000,19.47,19.47,19.02,19.4,156585,0
+KCCA.US,D,20240826,000000,19.47,19.95,19.445,19.92,171276,0
+KCCA.US,D,20240827,000000,19.94,20.49,19.88,20.37,177138,0
+KCCA.US,D,20240828,000000,20.43,20.4899,20.34,20.45,48822,0
+KCCA.US,D,20240829,000000,20.77,20.77,20.41,20.61,72920,0
+KCCA.US,D,20240830,000000,20.53,20.91,20.53,20.88,164398,0
+KCCA.US,D,20240903,000000,20.86,21.28,20.86,21.095,35560,0
+KCCA.US,D,20240904,000000,21.02,21.099,20.72,20.87,52344,0
+KCCA.US,D,20240905,000000,20.85,20.85,20.3,20.55,126671,0
+KCCA.US,D,20240906,000000,20.354,20.4452,20.175,20.27,12469,0
+KCCA.US,D,20240909,000000,20.36,20.8,20.36,20.795,57145,0
+KCCA.US,D,20240910,000000,20.97,20.97,20.4257,20.4257,15666,0
+KCCA.US,D,20240911,000000,20.53,20.57,20.21,20.52,41904,0
+KCCA.US,D,20240912,000000,20.52,20.99,20.4,20.94,26918,0
+KCCA.US,D,20240913,000000,20.86,21.29,20.795,21.28,37464,0
+KCCA.US,D,20240916,000000,21.31,21.41,21.01,21.15,38798,0
+KCCA.US,D,20240917,000000,21.16,21.2576,21.08,21.2576,10887,0
+KCCA.US,D,20240918,000000,21.36,21.39,21.155,21.18,12021,0
+KCCA.US,D,20240919,000000,21.28,21.35,21.12,21.35,32824,0
+KCCA.US,D,20240920,000000,21.265,21.37,21.197,21.34,26083,0
+KCCA.US,D,20240923,000000,21.39,21.53,21.31,21.48,27121,0
+KCCA.US,D,20240924,000000,21.3838,21.3838,21.2,21.22,12258,0
+KCCA.US,D,20240925,000000,21.1,21.2499,20.96,21.1,30264,0
+KCCA.US,D,20240926,000000,21.03,21.09,20.9431,21.08,8131,0
+KCCA.US,D,20240927,000000,21.09,21.5,21.09,21.49,116716,0
+KCCA.US,D,20240930,000000,21.64,21.71,21.4808,21.56,3622,0
+KCCA.US,D,20241001,000000,21.59,21.59,21.36,21.45,25528,0
+KCCA.US,D,20241002,000000,21.53,21.815,21.45,21.815,122783,0
+KCCA.US,D,20241003,000000,22.01,22.2355,21.8542,21.8745,67655,0
+KCCA.US,D,20241004,000000,22.03,22.16,21.91,22.09,23552,0
+KCCA.US,D,20241007,000000,22.2,22.36,22.06,22.115,35266,0
+KCCA.US,D,20241008,000000,22.23,22.4997,22.1999,22.39,28030,0
+KCCA.US,D,20241009,000000,22.45,22.45,21.97,22.09,127867,0
+KCCA.US,D,20241010,000000,21.95,21.985,21.71,21.83,32609,0
+KCCA.US,D,20241011,000000,21.96,22.11,21.915,22.11,18587,0
+KCCA.US,D,20241014,000000,22.01,22.41,22.01,22.27,27868,0
+KCCA.US,D,20241015,000000,22.47,22.999,22.2891,22.9356,117277,0
+KCCA.US,D,20241016,000000,23.2,23.39,23.11,23.14,117674,0
+KCCA.US,D,20241017,000000,23.03,23.1384,22.66,22.92,78450,0
+KCCA.US,D,20241018,000000,22.88,23.32,22.75,23.28,18792,0
+KCCA.US,D,20241021,000000,23.28,23.3194,23.06,23.06,34354,0
+KCCA.US,D,20241022,000000,23.02,23.049,22.4,22.41,28487,0
+KCCA.US,D,20241023,000000,22.29,22.38,22.11,22.21,13437,0
+KCCA.US,D,20241024,000000,22.35,22.35,21.9,21.9,6149,0
+KCCA.US,D,20241025,000000,21.85,22.2187,21.85,22.11,28430,0
+KCCA.US,D,20241028,000000,22.26,22.38,22.04,22.165818,20657,0
+KCCA.US,D,20241029,000000,22.21,22.25,22.02,22.1,33566,0
+KCCA.US,D,20241030,000000,22.25,22.47,22.1,22.47,69905,0
+KCCA.US,D,20241031,000000,22.5,22.74,22.38,22.7,36705,0
+KCCA.US,D,20241101,000000,22.8859,22.8859,22.61,22.73,24035,0
+KCCA.US,D,20241104,000000,22.88,22.88,22.3742,22.38,21613,0
+KCCA.US,D,20241105,000000,22.3,22.34,22.12,22.25,33083,0
+KCCA.US,D,20241106,000000,22.7,22.75,22.52,22.74,33870,0
+KCCA.US,D,20241107,000000,22.89,23.16,22.78,23.03,69020,0
+KCCA.US,D,20241108,000000,23.02,23.17,23.005,23.17,14884,0
+KCCA.US,D,20241111,000000,23.03,23.23,22.9813,23.1525,49361,0
+KCCA.US,D,20241112,000000,23.2,23.2,22.19,22.25,81183,0
+KCCA.US,D,20241113,000000,21.86,22.18,21.8345,22,29948,0
+KCCA.US,D,20241114,000000,21.5,21.69,20.61,20.78,106530,0
+KCCA.US,D,20241115,000000,20.76,20.875,20.3101,20.462,38348,0
+KCCA.US,D,20241118,000000,20.522,20.74,20.32,20.56,37066,0
+KCCA.US,D,20241119,000000,20.47,20.48,20.26,20.46,44602,0
+KCCA.US,D,20241120,000000,20.17,20.2,19.8701,19.95,31478,0
+KCCA.US,D,20241121,000000,20.02,20.02,19.71,19.91,96839,0
+KCCA.US,D,20241122,000000,19.9302,20.17,19.64,20.16,20439,0
+KCCA.US,D,20241125,000000,20.075,20.23,20,20.105,88936,0
+KCCA.US,D,20241126,000000,20.32,20.57,20.27,20.41,48118,0
+KCCA.US,D,20241127,000000,20.307,20.3599,19.69,20.25,69946,0
+KCCA.US,D,20241129,000000,20.47,20.72,20.41,20.5455,12466,0
+KCCA.US,D,20241202,000000,20.59,20.61,20.24,20.485,63268,0
+KCCA.US,D,20241203,000000,20.5378,20.65,20.27,20.3,44646,0
+KCCA.US,D,20241204,000000,19.62,19.905,19.16,19.63,4972743,0
+KCCA.US,D,20241205,000000,19.63,19.69,19.002,19.13,95224,0
+KCCA.US,D,20241206,000000,19.11,19.97,19,19.96,86991,0
+KCCA.US,D,20241209,000000,19.96,20.2,19.6386,19.87,15348,0
+KCCA.US,D,20241210,000000,19.87,20.14,19.685,19.9667,77327,0
+KCCA.US,D,20241211,000000,20,20,19.8,19.8,33213,0
+KCCA.US,D,20241212,000000,19.98,20.58,19.8,20.58,126301,0
+KCCA.US,D,20241213,000000,20.525,20.75,20.2,20.31,72018,0
+KCCA.US,D,20241216,000000,20.4033,20.52,20.24,20.4,24391,0
+KCCA.US,D,20241217,000000,19.57,19.87,19.43,19.69,23153,0
+KCCA.US,D,20241218,000000,19.65,19.66,19.24,19.36,50797,0
+KCCA.US,D,20241219,000000,19.27,19.6,19.188,19.39,13272,0
+KCCA.US,D,20241220,000000,19.47,19.51,19.31,19.43,96670,0
+KCCA.US,D,20241223,000000,19.3842,19.3861,19.252,19.38,60777,0
+KCCA.US,D,20241224,000000,19.3,19.3667,19.2717,19.29,52815,0
+KCCA.US,D,20241226,000000,19.4963,19.5405,19.3106,19.34,52361,0
+KCCA.US,D,20241227,000000,19.54,19.54,19.255,19.39,116703,0
+KCCA.US,D,20241230,000000,19.4,19.5999,19.35,19.48,43641,0
+KCCA.US,D,20241231,000000,19.6,19.75,19.46,19.62,130951,0
+KCCA.US,D,20250102,000000,19.55,19.74,19.43,19.6,12593,0
+KCCA.US,D,20250103,000000,19.72,19.78,19.5302,19.78,19821,0
+KCCA.US,D,20250106,000000,19.435,19.99,19.435,19.89,31743,0
+KCCA.US,D,20250107,000000,19.86,19.9287,19.41,19.49,20437,0
+KCCA.US,D,20250108,000000,19.19,19.33,18.7334,18.9,16464,0
+KCCA.US,D,20250110,000000,18.83,18.8891,18.66,18.7,56816,0
+KCCA.US,D,20250113,000000,18.74,19.0381,18.7,19.026,9790,0
+KCCA.US,D,20250114,000000,18.82,18.95,17.38,17.38,76494,0
+KCCA.US,D,20250115,000000,16.81,17.6599,16.81,17.31,149223,0
+KCCA.US,D,20250116,000000,17.43,17.9,17.31,17.55,38498,0
+KCCA.US,D,20250117,000000,17.78,17.78,17.4,17.45,13072,0
+KCCA.US,D,20250121,000000,17.25,17.36,16.7228,17.06,78458,0
+KCCA.US,D,20250122,000000,16.83,17.16,16.6895,17.12,108054,0
+KCCA.US,D,20250123,000000,16.99,17.19,16.845,16.88,20406,0
+KCCA.US,D,20250124,000000,16.79,16.93,16.66,16.85,39894,0
+KCCA.US,D,20250127,000000,16.79,16.84,16.4,16.43,48364,0
+KCCA.US,D,20250128,000000,16.25,16.78,16.15,16.6,95823,0
+KCCA.US,D,20250129,000000,16.55,16.98,16.49,16.84,34973,0
+KCCA.US,D,20250130,000000,16.93,17.0971,16.67,16.75,76758,0
+KCCA.US,D,20250131,000000,16.7,16.86,16.58,16.86,77974,0
+KCCA.US,D,20250203,000000,16.56,16.95,16.51,16.55,31640,0
+KCCA.US,D,20250204,000000,16.68,16.76,16.55,16.57,7712,0
+KCCA.US,D,20250205,000000,16.6304,16.71,16.3811,16.4776,90687,0
+KCCA.US,D,20250206,000000,16.3577,16.37,16.25,16.34,104438,0
+KCCA.US,D,20250207,000000,16.17,16.26,16.07,16.24,37332,0
+KCCA.US,D,20250210,000000,16.06,16.21,16.02,16.1,36350,0
+KCCA.US,D,20250211,000000,15.99,16.38,15.99,16.38,236280,0
+KCCA.US,D,20250212,000000,16.42,16.6,16.34,16.42,43968,0
+KCCA.US,D,20250213,000000,16.4,16.62,16.3612,16.58,82106,0
+KCCA.US,D,20250214,000000,16.685,17.0259,16.6301,17.02,65801,0
+KCCA.US,D,20250218,000000,16.98,17,16.62,16.6953,48851,0
+KCCA.US,D,20250219,000000,16.427,16.48,16.3141,16.48,26589,0
+KCCA.US,D,20250220,000000,16.43,16.74,16.31,16.74,113607,0
+KCCA.US,D,20250221,000000,16.86,17.08,16.8,17.04,41614,0
+KCCA.US,D,20250224,000000,17.12,17.1568,17.02,17.1,55806,0
+KCCA.US,D,20250225,000000,17.065,17.16,16.94,17.1565,21737,0
+KCCA.US,D,20250226,000000,17.02,17.506,16.96,17.3903,42956,0
+KCCA.US,D,20250227,000000,17.2,17.78,17.14,17.49,93230,0
+KCCA.US,D,20250228,000000,17.36,17.49,17.29,17.34,25436,0
+KCCA.US,D,20250303,000000,17.48,17.6,17.14,17.4,133460,0
+KCCA.US,D,20250304,000000,17.5,17.5,17.221,17.41,42935,0
+KCCA.US,D,20250305,000000,17.4,17.71,17.3701,17.65,18800,0
+KCCA.US,D,20250306,000000,17.75,17.86,17.685,17.86,34680,0
+KCCA.US,D,20250307,000000,17.97,17.97,17.805,17.87,26679,0
+KCCA.US,D,20250310,000000,17.75,17.88,17.19,17.33,18347,0
+KCCA.US,D,20250311,000000,16.89,17.2,16.885,16.9493,18594,0
+KCCA.US,D,20250312,000000,16.74,16.97,16.74,16.89,26276,0
+KCCA.US,D,20250313,000000,16.25,16.4,16,16.21,150466,0
+KCCA.US,D,20250314,000000,16.4029,16.44,16.12,16.25,75068,0
+KCCA.US,D,20250317,000000,16.26,16.42,16.19,16.38,70339,0
+KCCA.US,D,20250318,000000,16.4326,16.939,16.38,16.88,29718,0
+KCCA.US,D,20250319,000000,16.78,16.8,16.48,16.62,29876,0
+KCCA.US,D,20250320,000000,16.72,16.72,16.5,16.5754,16467,0
+KCCA.US,D,20250321,000000,16.58,16.69,16.5401,16.6378,12028,0
+KCCA.US,D,20250324,000000,16.6,17.269,16.55,17.25,28594,0
+KCCA.US,D,20250325,000000,17.31,17.31,17.06,17.1247,18043,0
+KCCA.US,D,20250326,000000,16.98,17.0175,16.73,16.74,18598,0
+KCCA.US,D,20250327,000000,16.83,16.84,16.6469,16.655,30952,0
+KCCA.US,D,20250328,000000,16.825,16.844,16.705,16.82,8911,0
+KCCA.US,D,20250331,000000,16.6906,16.88,16.62,16.64,59967,0
+KCCA.US,D,20250401,000000,16.56,16.61,16.51,16.61,3617,0
+KCCA.US,D,20250402,000000,16.54,16.57,16.31,16.37,22065,0
+KCCA.US,D,20250403,000000,16.29,16.35,16.211,16.32,24753,0
+KCCA.US,D,20250404,000000,16.04,16.1,15.77,16.01,116768,0
+KCCA.US,D,20250407,000000,16.215,16.24,16.03,16.15,30491,0
+KCCA.US,D,20250408,000000,16.43,16.52,15.9909,16.22,42533,0
+KCCA.US,D,20250409,000000,13.66,14.92,13.6113,14.66,264354,0
+KCCA.US,D,20250410,000000,14.5,14.77,14.37,14.66,40193,0
+KCCA.US,D,20250411,000000,14.69,14.72,14.3914,14.45,52921,0
+KCCA.US,D,20250414,000000,14.435,14.5385,14.41,14.4281,22399,0
+KCCA.US,D,20250415,000000,14.78,15.31,14.7008,15.07,84745,0
+KCCA.US,D,20250416,000000,14.756,15,14.7,15,9771,0
+KCCA.US,D,20250417,000000,14.95,15.16,14.95,15.02,11950,0
+KCCA.US,D,20250421,000000,15.12,15.17,14.83,14.945,12150,0
+KCCA.US,D,20250422,000000,14.8536,14.8536,14.615,14.65,125505,0
+KCCA.US,D,20250423,000000,14.7,14.81,14.5773,14.6,45066,0
+KCCA.US,D,20250424,000000,14.64,14.8,14.58,14.65,47261,0
+KCCA.US,D,20250425,000000,14.8371,14.9,14.7705,14.8799,17919,0
+KCCA.US,D,20250428,000000,14.9,14.9,14.75,14.81,36327,0
+KCCA.US,D,20250429,000000,14.8,14.8,14.69,14.72,34059,0
+KCCA.US,D,20250430,000000,14.754,14.84,14.726,14.76,47807,0
+KCCA.US,D,20250501,000000,14.77,14.98,14.7272,14.95,22058,0
+KCCA.US,D,20250502,000000,14.88,15.195,14.88,15.08,26730,0
+KCCA.US,D,20250505,000000,15.11,15.2,15.01,15.12,17474,0
+KCCA.US,D,20250506,000000,15.1,15.28,15.1,15.28,17218,0
+KCCA.US,D,20250507,000000,15.1769,15.22,15.14,15.1852,10927,0
+KCCA.US,D,20250508,000000,15.14,15.245,15.12,15.24,31401,0
+KCCA.US,D,20250509,000000,15.24,15.42,15.24,15.38,14452,0
+KCCA.US,D,20250512,000000,15.4899,15.5899,15.42,15.51,21825,0
+KCCA.US,D,20250513,000000,15.37,15.46,15.34,15.43,17262,0
+KCCA.US,D,20250514,000000,15.41,15.755,15.3,15.33,46797,0
+KCCA.US,D,20250515,000000,15.3316,15.3316,15.03,15.06,62538,0
+KCCA.US,D,20250516,000000,15.02,15.02,14.9,14.96,90230,0
+KCCA.US,D,20250519,000000,14.86,14.94,14.7792,14.8,78638,0
+KCCA.US,D,20250520,000000,14.795,15.01,14.77,14.81,35158,0
+KCCA.US,D,20250521,000000,14.8,14.9,14.76,14.853,20500,0
+KCCA.US,D,20250522,000000,14.83,14.9532,14.75,14.86,31491,0
+KCCA.US,D,20250523,000000,14.82,14.91,14.7901,14.9,14777,0
+KCCA.US,D,20250527,000000,14.8,14.89,14.7176,14.77,26178,0
+KCCA.US,D,20250528,000000,14.75,14.81,14.62,14.69,39992,0
+KCCA.US,D,20250529,000000,14.67,14.73,14.36,14.66,65949,0
+KCCA.US,D,20250530,000000,14.66,14.66,14.54,14.61,18705,0
+KCCA.US,D,20250602,000000,14.58,14.7493,14.58,14.68,77583,0
+KCCA.US,D,20250603,000000,14.69,14.74,14.66,14.66,9369,0
+KCCA.US,D,20250604,000000,14.671,14.75,14.6,14.6,72560,0
+KCCA.US,D,20250605,000000,14.6204,14.74,14.61,14.685,24955,0
+KCCA.US,D,20250606,000000,14.69,14.76,14.65,14.75,35010,0
+KCCA.US,D,20250609,000000,14.68,14.74,14.6126,14.66,226465,0
+KCCA.US,D,20250610,000000,14.6015,14.72,14.56,14.63,56027,0
+KCCA.US,D,20250611,000000,14.53,14.635,14.52,14.61,36769,0
+KCCA.US,D,20250612,000000,14.59,14.65,14.57,14.59,38487,0
+KCCA.US,D,20250613,000000,14.6495,14.715,14.63,14.651,32526,0
+KCCA.US,D,20250616,000000,14.65,14.75,14.64,14.6801,29882,0
+KCCA.US,D,20250617,000000,14.68,14.865,14.68,14.84,18191,0
+KCCA.US,D,20250618,000000,14.9,15.18,14.86,15.16,37248,0
+KCCA.US,D,20250620,000000,15.17,15.285,15.14,15.2,37854,0
+KCCA.US,D,20250623,000000,15.33,15.33,15.18,15.18,46259,0
+KCCA.US,D,20250624,000000,15.2,15.3,15.095,15.3,52969,0
+KCCA.US,D,20250625,000000,15.439,15.62,15.439,15.55,135637,0
+KCCA.US,D,20250626,000000,15.59,15.59,15.305,15.4,48321,0
+KCCA.US,D,20250627,000000,15.34,15.4988,15.25,15.44,14476,0
+KCCA.US,D,20250630,000000,15.2694,15.61,15.2694,15.52,26493,0
+KCCA.US,D,20250701,000000,15.59,15.59,15.44,15.4591,27771,0
+KCCA.US,D,20250702,000000,15.496,15.5394,15.34,15.505,7687,0
+KCCA.US,D,20250703,000000,15.5133,15.55,15.5,15.53,35682,0
+KCCA.US,D,20250707,000000,15.475,15.49,15.41,15.43,14385,0
+KCCA.US,D,20250708,000000,15.3,15.4,15.3,15.37,23067,0
+KCCA.US,D,20250709,000000,15.405,15.46,15.36,15.43,20423,0
+KCCA.US,D,20250710,000000,15.34,15.4905,15.3234,15.39,8743,0
+KCCA.US,D,20250711,000000,15.36,15.58,15.33,15.553,22645,0
+KCCA.US,D,20250714,000000,15.44,15.6,15.44,15.49,147761,0
+KCCA.US,D,20250715,000000,15.37,15.45,15.37,15.41,13303,0
+KCCA.US,D,20250716,000000,15.39,15.4898,15.35,15.47,15967,0
+KCCA.US,D,20250717,000000,15.505,15.55,15.49,15.5,47703,0
+KCCA.US,D,20250718,000000,15.455,15.5,15.4,15.47,20136,0
+KCCA.US,D,20250721,000000,15.45,15.47,15.36,15.38,16369,0
+KCCA.US,D,20250722,000000,15.44,15.47,15.3883,15.45,2565,0
+KCCA.US,D,20250723,000000,15.39,15.42,15.37,15.3901,6641,0
+KCCA.US,D,20250724,000000,15.37,15.37,15.23,15.34,20451,0
+KCCA.US,D,20250725,000000,15.34,15.3618,15.29,15.3325,8003,0
+KCCA.US,D,20250728,000000,15.3077,15.35,15.28,15.3,9711,0
+KCCA.US,D,20250729,000000,15.4,15.6,15.31,15.54,18243,0
+KCCA.US,D,20250730,000000,15.54,15.62,15.52,15.6,17674,0
+KCCA.US,D,20250731,000000,15.65,15.65,15.4632,15.47,28950,0
+KCCA.US,D,20250801,000000,15.54,15.54,15.3601,15.463,3913,0
+KCCA.US,D,20250804,000000,15.35,15.41,15.3201,15.38,4601,0
+KCCA.US,D,20250805,000000,15.41,15.5,15.371,15.49,13731,0
+KCCA.US,D,20250806,000000,15.48,15.49,15.39,15.48,6661,0
+KCCA.US,D,20250807,000000,15.52,15.52,15.46,15.52,13928,0
+KCCA.US,D,20250808,000000,15.5,15.59,15.455,15.53,673024,0
+KCCA.US,D,20250811,000000,15.58,15.63,15.51,15.59,31854,0
+KCCA.US,D,20250812,000000,15.6,15.61,15.514,15.6,4283,0
+KCCA.US,D,20250813,000000,15.505,15.64,15.48,15.58,35330,0
+KCCA.US,D,20250814,000000,15.56,15.62,15.4608,15.62,28513,0
+KCCA.US,D,20250815,000000,15.46,15.57,15.45,15.57,23641,0
+KCCA.US,D,20250818,000000,15.49,15.67,15.4813,15.64,29347,0
+KCCA.US,D,20250819,000000,15.67,15.95,15.65,15.84,48952,0
+KCCA.US,D,20250820,000000,15.8094,16.1,15.7776,15.92,70760,0
+KCCA.US,D,20250821,000000,15.998,16.06,15.7982,15.84,24595,0
+KCCA.US,D,20250822,000000,15.8,15.88,15.77,15.88,418261,0
+KCCA.US,D,20250825,000000,15.7137,15.85,15.7137,15.78,8219,0
+KCCA.US,D,20250826,000000,15.81,15.95,15.77,15.92,19768,0
+KCCA.US,D,20250827,000000,15.78,16.17,15.78,15.97,98801,0
+KCCA.US,D,20250828,000000,15.94,16.2,15.94,16.2,121513,0
+KCCA.US,D,20250829,000000,16.13,16.22,16.13,16.18,55970,0
+KCCA.US,D,20250902,000000,16.38,16.44,16.1,16.22,104061,0
+KCCA.US,D,20250903,000000,16.195,16.195,16.05,16.09,193684,0
+KCCA.US,D,20250904,000000,15.97,16.07,15.87,15.94,32076,0
+KCCA.US,D,20250905,000000,15.9,16.0299,15.045,15.9586,141159,0
+KCCA.US,D,20250908,000000,16.02,16.04,15.55,15.55,108982,0
+KCCA.US,D,20250909,000000,15.47,15.79,15.36,15.7,83825,0
+KCCA.US,D,20250910,000000,16.38,17.13,16.33,16.73,132343,0
+KCCA.US,D,20250911,000000,17.0717,17.32,16.91,17.22,222699,0
+KCCA.US,D,20250912,000000,17.5,17.65,17.25,17.58,90607,0
+KCCA.US,D,20250915,000000,18.13,18.16,17.845,17.93,91053,0
+KCCA.US,D,20250916,000000,17.63,17.75,17.3701,17.48,146673,0
+KCCA.US,D,20250917,000000,17.385,17.385,17.07,17.14,266057,0
+KCCA.US,D,20250918,000000,17.29,17.29,17,17.23,212240,0
+KCCA.US,D,20250919,000000,17.3935,17.45,17.1901,17.32,82177,0
+KCCA.US,D,20250922,000000,17.34,17.49,17.15,17.15,142953,0
+KCCA.US,D,20250923,000000,17.16,17.2304,17.12,17.22,100753,0
+KCCA.US,D,20250924,000000,17.08,17.24,17.06,17.19,11196,0
+KCCA.US,D,20250925,000000,17.15,17.175,17.07,17.07,20400,0
+KCCA.US,D,20250926,000000,17.1244,17.31,17.07,17.23,20485,0
+KCCA.US,D,20250929,000000,17.16,17.16,17.01,17.05,47108,0
+KCCA.US,D,20250930,000000,17.07,17.12,17,17.07,36820,0
+KCCA.US,D,20251001,000000,17.19,17.2748,17.11,17.26,40314,0
+KCCA.US,D,20251002,000000,17.2,17.55,17.2,17.53,699140,0
+KCCA.US,D,20251003,000000,17.6724,17.735,17.59,17.67,37285,0
+KCCA.US,D,20251006,000000,17.7,17.7899,17.7,17.74,11582,0
+KCCA.US,D,20251007,000000,17.66,17.77,17.6431,17.77,16120,0
+KCCA.US,D,20251008,000000,17.72,17.8491,17.67,17.82,17659,0
+KCCA.US,D,20251009,000000,17.7652,17.81,17.695,17.81,29030,0
+KCCA.US,D,20251010,000000,17.8,17.98,17.8,17.87,27310,0
+KCCA.US,D,20251013,000000,18,18,17.9344,18,19530,0
+KCCA.US,D,20251014,000000,18,18.05,17.925,17.96,19377,0
+KCCA.US,D,20251015,000000,17.969,17.97,17.9,17.955,32478,0
+KCCA.US,D,20251016,000000,17.9505,18.04,17.95,18,11104,0
+KCCA.US,D,20251017,000000,18,18,17.93,17.98,64848,0
+KCCA.US,D,20251020,000000,17.94,18,17.85,17.856,16707,0
+KCCA.US,D,20251021,000000,17.89,17.89,17.68,17.715,62003,0
+KCCA.US,D,20251022,000000,17.79,17.82,17.7,17.75,9934,0
+KCCA.US,D,20251023,000000,17.7,17.76,17.65,17.69,31469,0
+KCCA.US,D,20251024,000000,17.69,17.75,17.68,17.72,20523,0
+KCCA.US,D,20251027,000000,17.66,17.75,17.63,17.74,42563,0
+KCCA.US,D,20251028,000000,17.81,17.81,17.62,17.66,17680,0
+KCCA.US,D,20251029,000000,17.69,18.01,17.46,17.84,32029,0
+KCCA.US,D,20251030,000000,17.86,17.96,17.79,17.83,10941,0
+KCCA.US,D,20251031,000000,17.83,17.89,17.5,17.57,46253,0
+KCCA.US,D,20251103,000000,17.5451,17.55,17.01,17.01,43590,0
+KCCA.US,D,20251104,000000,17.14,17.14,16.95,17.01,16529,0
+KCCA.US,D,20251105,000000,17.02,17.02,16.82,16.85,42577,0
+KCCA.US,D,20251106,000000,16.82,16.91,16.74,16.91,50945,0
+KCCA.US,D,20251107,000000,16.87,16.97,16.6701,16.83,50515,0
+KCCA.US,D,20251110,000000,16.76,16.85,16.7,16.7,57492,0
+KCCA.US,D,20251111,000000,16.73,16.754,16.67,16.71,32796,0
+KCCA.US,D,20251112,000000,16.74,16.775,16.6,16.655,28821,0
+KCCA.US,D,20251113,000000,16.65,16.79,16.6181,16.78,71524,0
+KCCA.US,D,20251114,000000,16.62,16.7,16.55,16.65,33008,0
+KCCA.US,D,20251117,000000,16.64,16.64,16.514,16.53,17678,0
+KCCA.US,D,20251118,000000,16.62,16.7292,16.62,16.67,36404,0
+KCCA.US,D,20251119,000000,16.77,16.82,16.6301,16.695,39534,0
+KCCA.US,D,20251120,000000,16.7101,16.7685,16.66,16.68,19539,0
+KCCA.US,D,20251121,000000,16.68,16.7,16.646,16.646,6143,0
+KCCA.US,D,20251124,000000,16.68,16.73,16.56,16.62,58952,0
+KCCA.US,D,20251125,000000,16.6388,16.67,16.5,16.5,16792,0
+KCCA.US,D,20251126,000000,16.6081,16.6081,16.01,16.1,50321,0
+KCCA.US,D,20251128,000000,16.08,16.25,16.05,16.1,19423,0
+KCCA.US,D,20251201,000000,16.15,16.24,16.06,16.13,64846,0
+KCCA.US,D,20251202,000000,16.12,16.5199,16,16.13,26271,0
+KCCA.US,D,20251203,000000,16.25,16.298,16.09,16.23,11303,0
+KCCA.US,D,20251204,000000,16.25,16.38,16.23,16.37,23604,0
+KCCA.US,D,20251205,000000,16.4,16.68,16.3533,16.68,117352,0
+KCCA.US,D,20251208,000000,16.74,16.78,16.592,16.7,57490,0
+KCCA.US,D,20251209,000000,16.67,16.72,16.505,16.6201,204058,0
+KCCA.US,D,20251210,000000,16.6,16.67,16.6,16.66,15482,0
+KCCA.US,D,20251211,000000,16.55,16.74,16.54,16.7,18066,0
+KCCA.US,D,20251212,000000,16.79,16.88,16.6427,16.83,60130,0
+KCCA.US,D,20251215,000000,16.9,16.9299,16.8399,16.856,42896,0
+KCCA.US,D,20251216,000000,16.95,17,16.74,16.816,14424,0
+KCCA.US,D,20251217,000000,16.92,16.92,16.8209,16.874,19190,0
+KCCA.US,D,20251218,000000,16.83,17.02,16.81,16.906,113390,0
+KCCA.US,D,20251219,000000,17,17.0687,16.92,16.9692,176400,0
+KCCA.US,D,20251222,000000,16.48,16.53,16.42,16.48,81594,0
+KCCA.US,D,20251223,000000,16.51,16.61,16.46,16.57,151460,0
+KCCA.US,D,20251224,000000,16.565,16.63,16.53,16.5751,21220,0
+KCCA.US,D,20251226,000000,16.55,16.73,16.54,16.6646,188319,0
+KCCA.US,D,20251229,000000,16.6,16.66,16.542,16.64,92972,0
+KCCA.US,D,20251230,000000,16.57,16.76,16.57,16.7453,30883,0
+KCCA.US,D,20251231,000000,16.83,16.93,16.761,16.81,109255,0
+KCCA.US,D,20260102,000000,16.89,17.95,16.8799,17.1797,81049,0
+KCCA.US,D,20260105,000000,17.289,17.5,17.245,17.45,54774,0
+KCCA.US,D,20260106,000000,17.45,17.56,17.36,17.4478,45636,0
+KCCA.US,D,20260107,000000,17.4,17.5599,17.23,17.49,81290,0
+KCCA.US,D,20260108,000000,17.54,17.54,17.07,17.0745,19230,0
+KCCA.US,D,20260109,000000,16.58,16.8547,16.42,16.49,54766,0
+KCCA.US,D,20260112,000000,16.82,17.27,16.57,17.01,65975,0
+KCCA.US,D,20260113,000000,17.26,17.38,16.39,16.52,115922,0
+KCCA.US,D,20260114,000000,16.909,16.909,16.65,16.89,26284,0
+KCCA.US,D,20260115,000000,16.9863,17.06,16.695,16.84,34413,0
+KCCA.US,D,20260116,000000,16.58,16.58,16.15,16.25,54798,0
+KCCA.US,D,20260120,000000,16.15,16.219,15.94,16.16,108693,0
+KCCA.US,D,20260121,000000,16.0467,16.09,15.855,16.09,15968,0
+KCCA.US,D,20260122,000000,16,16.09,15.861,15.9847,28926,0
+KCCA.US,D,20260123,000000,15.83,15.95,15.788,15.8282,29623,0
+KCCA.US,D,20260126,000000,15.81,15.81,15.5401,15.64,45406,0
+KCCA.US,D,20260127,000000,15.6,15.629,15.39,15.6034,20416,0
+KCCA.US,D,20260128,000000,15.715,15.715,15.5273,15.575,24490,0
+KCCA.US,D,20260129,000000,15.55,15.55,15.3447,15.36,41972,0
+KCCA.US,D,20260130,000000,15.3,15.3,15.16,15.2141,44467,0
+KCCA.US,D,20260202,000000,15.15,15.28,15.0908,15.2155,28397,0
+KCCA.US,D,20260203,000000,15.23,15.27,15.1878,15.24,38595,0
+KCCA.US,D,20260204,000000,15.22,15.3,15.2096,15.3,7691,0
+KCCA.US,D,20260205,000000,15.26,15.29,15.22,15.29,36525,0
+KCCA.US,D,20260206,000000,15.29,15.3,15.22,15.3,27904,0
+KCCA.US,D,20260209,000000,15.24,15.43,15.18,15.377,77172,0
+KCCA.US,D,20260210,000000,15.2501,15.38,15.19,15.27,45931,0
+KCCA.US,D,20260211,000000,15.24,15.3125,15.1501,15.21,50867,0
+KCCA.US,D,20260212,000000,15.2199,15.2299,15.15,15.1711,38527,0
+KCCA.US,D,20260213,000000,15.2259,15.2259,15.15,15.19,35315,0
+KCCA.US,D,20260217,000000,15.14,15.22,15.09,15.1267,36219,0
+KCCA.US,D,20260218,000000,15.15,15.26,15.15,15.24,20944,0
diff --git a/daily/us/nyse etfs/1/kdrn.us.txt b/daily/us/nyse etfs/1/kdrn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d632d46f17f235a7eb62f18238c0b3be520ac87b
--- /dev/null
+++ b/daily/us/nyse etfs/1/kdrn.us.txt	
@@ -0,0 +1,770 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KDRN.US,D,20211223,000000,24.6269,24.6269,24.6269,24.6269,15.187011063248,0
+KDRN.US,D,20211227,000000,24.6467,24.6467,24.6467,24.6467,2.0249348084331,0
+KDRN.US,D,20211228,000000,24.6664,24.6664,24.6664,24.6664,15.187011063248,0
+KDRN.US,D,20211229,000000,24.6023,24.6023,24.6023,24.6023,2.0249348084331,0
+KDRN.US,D,20211230,000000,24.6418,24.6418,24.6418,24.6418,12.149608850598,0
+KDRN.US,D,20211231,000000,24.6516,24.6516,24.6516,24.6516,12.149608850598,0
+KDRN.US,D,20220103,000000,24.5282,24.5282,24.5282,24.5282,1.0124674042165,0
+KDRN.US,D,20220104,000000,24.4946,24.4946,24.4946,24.4946,74.922587912023,0
+KDRN.US,D,20220105,000000,24.3662,24.3662,24.3662,24.3662,12.149608850598,0
+KDRN.US,D,20220106,000000,24.3168,24.3168,24.3168,24.3168,12.149608850598,0
+KDRN.US,D,20220107,000000,24.2734,24.2734,24.2734,24.2734,12.149608850598,0
+KDRN.US,D,20220110,000000,24.2388,24.2388,24.2388,24.2388,12.149608850598,0
+KDRN.US,D,20220111,000000,24.298,24.298,24.298,24.298,12.149608850598,0
+KDRN.US,D,20220112,000000,24.297,24.297,24.297,24.297,12.149608850598,0
+KDRN.US,D,20220113,000000,24.2922,24.2922,24.2922,24.2922,12.149608850598,0
+KDRN.US,D,20220114,000000,24.2339,24.2427,24.1993,24.1993,1441.7535836043,0
+KDRN.US,D,20220118,000000,24.0512,24.0512,24.0512,24.0512,12.149608850598,0
+KDRN.US,D,20220119,000000,24.0897,24.0897,24.0897,24.0897,12.149608850598,0
+KDRN.US,D,20220120,000000,24.1548,24.1548,24.0937,24.0937,197.43114382222,0
+KDRN.US,D,20220121,000000,24.1746,24.1746,24.15,24.15,101.24674042165,0
+KDRN.US,D,20220124,000000,24.1104,24.1351,24.1104,24.1153,1034.7416871093,0
+KDRN.US,D,20220125,000000,24.0807,24.0807,24.0807,24.0807,12.149608850598,0
+KDRN.US,D,20220126,000000,23.9741,23.9741,23.9741,23.9741,12.149608850598,0
+KDRN.US,D,20220127,000000,23.9869,23.9869,23.9869,23.9869,12.149608850598,0
+KDRN.US,D,20220128,000000,24.0186,24.0186,24.0186,24.0186,12.149608850598,0
+KDRN.US,D,20220131,000000,24.0077,24.0077,24.0077,24.0077,12.149608850598,0
+KDRN.US,D,20220201,000000,24.0216,24.0216,24.0216,24.0216,12.149608850598,0
+KDRN.US,D,20220202,000000,24.0709,24.0709,24.0709,24.0709,12.149608850598,0
+KDRN.US,D,20220203,000000,23.9533,23.9533,23.9533,23.9533,12.149608850598,0
+KDRN.US,D,20220204,000000,23.7904,23.7904,23.7904,23.7904,12.149608850598,0
+KDRN.US,D,20220207,000000,23.7953,23.7953,23.7953,23.7953,16.199478467464,0
+KDRN.US,D,20220208,000000,23.7558,23.7558,23.7558,23.7558,12.149608850598,0
+KDRN.US,D,20220209,000000,23.8052,23.8052,23.8052,23.8052,12.149608850598,0
+KDRN.US,D,20220210,000000,23.5869,23.5869,23.5869,23.5869,12.149608850598,0
+KDRN.US,D,20220211,000000,23.6274,23.6274,23.6274,23.6274,12.149608850598,0
+KDRN.US,D,20220214,000000,23.5633,23.5633,23.5633,23.5633,12.149608850598,0
+KDRN.US,D,20220215,000000,23.5346,23.5346,23.5346,23.5346,12.149608850598,0
+KDRN.US,D,20220216,000000,23.5869,23.5869,23.5869,23.5869,12.149608850598,0
+KDRN.US,D,20220217,000000,23.5909,23.5909,23.5909,23.5909,12.149608850598,0
+KDRN.US,D,20220218,000000,23.6205,23.6205,23.6205,23.6205,6.0748044252992,0
+KDRN.US,D,20220222,000000,23.5671,23.5671,23.5671,23.5671,2.0249348084331,0
+KDRN.US,D,20220223,000000,23.5346,23.5346,23.4921,23.4921,407.01189649504,0
+KDRN.US,D,20220224,000000,23.5158,23.5158,23.5158,23.5158,2.0249348084331,0
+KDRN.US,D,20220225,000000,23.5603,23.5603,23.5603,23.5603,2.0249348084331,0
+KDRN.US,D,20220228,000000,23.6729,23.7321,23.6729,23.6927,5285.0798500103,0
+KDRN.US,D,20220301,000000,23.7904,23.7904,23.7489,23.7489,386.76254841071,0
+KDRN.US,D,20220302,000000,23.6186,23.6186,23.6186,23.6186,2.0249348084331,0
+KDRN.US,D,20220303,000000,23.6037,23.6037,23.6037,23.6037,2.0249348084331,0
+KDRN.US,D,20220304,000000,23.6531,23.6927,23.6037,23.6037,14431.710379702,0
+KDRN.US,D,20220307,000000,23.4931,23.4931,23.4931,23.4931,1221.0356894851,0
+KDRN.US,D,20220308,000000,23.4447,23.4447,23.4269,23.4269,101.24674042165,0
+KDRN.US,D,20220309,000000,23.423,23.4467,23.422,23.422,1524.7759107501,0
+KDRN.US,D,20220310,000000,23.3371,23.3371,23.3371,23.3371,2.0249348084331,0
+KDRN.US,D,20220311,000000,23.338,23.3479,23.2936,23.2936,1548.0626610471,0
+KDRN.US,D,20220314,000000,23.1208,23.1208,23.0921,23.0921,103.27167523009,0
+KDRN.US,D,20220315,000000,23.1266,23.1613,23.1266,23.1316,508.2586369167,0
+KDRN.US,D,20220316,000000,23.2205,23.2205,23.1958,23.2205,3760.3039392602,0
+KDRN.US,D,20220317,000000,23.3469,23.4171,23.3232,23.3232,27953.212563014,0
+KDRN.US,D,20220318,000000,23.3578,23.3578,23.341,23.341,304.75268866917,0
+KDRN.US,D,20220321,000000,23.1266,23.1346,23.1266,23.1346,762.38795537504,0
+KDRN.US,D,20220322,000000,23.0822,23.0822,23.0822,23.0822,3.0374022126496,0
+KDRN.US,D,20220323,000000,23.1494,23.1494,23.1494,23.1494,17.211945871681,0
+KDRN.US,D,20220324,000000,23.1247,23.1247,23.1247,23.1247,3.0374022126496,0
+KDRN.US,D,20220325,000000,23.0723,23.102,22.9982,22.9982,32398.956934929,0
+KDRN.US,D,20220328,000000,22.9716,22.9716,22.9716,22.9716,772.51262941721,0
+KDRN.US,D,20220329,000000,23.0822,23.0822,23.0822,23.0822,4.0498696168661,0
+KDRN.US,D,20220330,000000,23.102,23.102,23.102,23.102,1.0124674042165,0
+KDRN.US,D,20220331,000000,23.1439,23.1439,23.1439,23.1439,10.124674042165,0
+KDRN.US,D,20220401,000000,23.0822,23.0822,23.0822,23.0822,10.124674042165,0
+KDRN.US,D,20220404,000000,23.1909,23.1909,23.1909,23.1909,10.124674042165,0
+KDRN.US,D,20220405,000000,22.9637,22.9637,22.9637,22.9637,10.124674042165,0
+KDRN.US,D,20220406,000000,22.8748,22.9341,22.8748,22.8748,8960.3365273162,0
+KDRN.US,D,20220407,000000,22.8106,22.8106,22.8106,22.8106,9.1122066379487,0
+KDRN.US,D,20220408,000000,22.7464,22.7563,22.7069,22.7069,1822.4413275897,0
+KDRN.US,D,20220411,000000,22.5834,22.5834,22.5834,22.5834,10.124674042165,0
+KDRN.US,D,20220412,000000,22.7266,22.7266,22.6575,22.6575,901.09598975271,0
+KDRN.US,D,20220413,000000,22.702,22.702,22.702,22.702,10.124674042165,0
+KDRN.US,D,20220414,000000,22.5588,22.5588,22.5588,22.5588,10.124674042165,0
+KDRN.US,D,20220418,000000,22.5143,22.5143,22.5143,22.5143,10.124674042165,0
+KDRN.US,D,20220419,000000,22.3909,22.4244,22.3909,22.4007,1112.701677234,0
+KDRN.US,D,20220420,000000,22.5093,22.5093,22.5093,22.5093,10.124674042165,0
+KDRN.US,D,20220421,000000,22.3761,22.3761,22.3761,22.3761,10.124674042165,0
+KDRN.US,D,20220422,000000,22.3168,22.3168,22.3168,22.3168,10.124674042165,0
+KDRN.US,D,20220426,000000,22.46,22.46,22.46,22.46,10.124674042165,0
+KDRN.US,D,20220427,000000,22.3957,22.3957,22.3957,22.3957,10.124674042165,0
+KDRN.US,D,20220428,000000,22.3957,22.3957,22.3957,22.3957,10.124674042165,0
+KDRN.US,D,20220429,000000,22.3612,22.3711,22.2426,22.2426,9998.1156166382,0
+KDRN.US,D,20220502,000000,22.0798,22.0798,22.0798,22.0798,10.124674042165,0
+KDRN.US,D,20220503,000000,22.1834,22.1834,22.1331,22.1331,1012.4674042165,0
+KDRN.US,D,20220504,000000,22.2529,22.2529,22.2529,22.2529,10.124674042165,0
+KDRN.US,D,20220505,000000,22.0501,22.0501,22.0501,22.0501,10.124674042165,0
+KDRN.US,D,20220506,000000,21.9562,21.9562,21.9562,21.9562,10.124674042165,0
+KDRN.US,D,20220509,000000,22.0452,22.0452,22.0452,22.0452,10.124674042165,0
+KDRN.US,D,20220510,000000,22.1995,22.1995,22.1995,22.1995,2.0249348084331,0
+KDRN.US,D,20220511,000000,22.2822,22.5291,22.2625,22.5193,18021.919795054,0
+KDRN.US,D,20220512,000000,22.7266,22.7958,22.7118,22.7118,26097.359811085,0
+KDRN.US,D,20220513,000000,22.8205,22.8205,22.8205,22.8205,10.124674042165,0
+KDRN.US,D,20220516,000000,22.8155,22.8155,22.8155,22.8155,10.124674042165,0
+KDRN.US,D,20220517,000000,22.6822,22.6822,22.6822,22.6822,10.124674042165,0
+KDRN.US,D,20220518,000000,22.7266,22.7741,22.6773,22.7741,4630.0134394822,0
+KDRN.US,D,20220519,000000,22.8304,22.8304,22.8304,22.8304,10.124674042165,0
+KDRN.US,D,20220520,000000,22.8772,22.8772,22.8772,22.8772,10.124674042165,0
+KDRN.US,D,20220523,000000,22.8292,22.8292,22.8292,22.8292,10.124674042165,0
+KDRN.US,D,20220524,000000,22.9736,23.0427,22.9736,23.0002,1203.8237436134,0
+KDRN.US,D,20220525,000000,23.0625,23.0625,23.0625,23.0625,10.124674042165,0
+KDRN.US,D,20220526,000000,23.0625,23.0837,23.0625,23.0837,279.44100356376,0
+KDRN.US,D,20220527,000000,23.1464,23.1464,23.1464,23.1464,10.124674042165,0
+KDRN.US,D,20220531,000000,22.9718,22.9718,22.9718,22.9718,10.124674042165,0
+KDRN.US,D,20220601,000000,22.8798,22.8798,22.8798,22.8798,10.124674042165,0
+KDRN.US,D,20220602,000000,22.9439,22.9439,22.9341,22.9341,282.47840577641,0
+KDRN.US,D,20220603,000000,22.8807,22.8807,22.8807,22.8807,10.124674042165,0
+KDRN.US,D,20220606,000000,22.7761,22.7761,22.6328,22.6328,22404.891187908,0
+KDRN.US,D,20220607,000000,22.6377,22.6773,22.6377,22.6573,18224.413275897,0
+KDRN.US,D,20220608,000000,22.6279,22.6625,22.302,22.5884,82214.378157191,0
+KDRN.US,D,20220609,000000,22.4748,22.4748,22.4748,22.4748,1.0124674042165,0
+KDRN.US,D,20220610,000000,22.2377,22.2377,21.9957,22.1143,19236.880680114,0
+KDRN.US,D,20220613,000000,21.4921,21.5908,21.1287,21.1287,14782.024101561,0
+KDRN.US,D,20220614,000000,20.9982,20.9982,20.9982,20.9982,1.0124674042165,0
+KDRN.US,D,20220615,000000,21.6353,21.6353,21.6353,21.6353,1.0124674042165,0
+KDRN.US,D,20220616,000000,21.66,21.66,21.66,21.66,41.511163572878,0
+KDRN.US,D,20220617,000000,21.7529,21.7529,21.7341,21.7341,809.97392337322,0
+KDRN.US,D,20220621,000000,21.655,21.655,21.655,21.655,41.511163572878,0
+KDRN.US,D,20220622,000000,21.818,21.818,21.818,21.818,41.511163572878,0
+KDRN.US,D,20220623,000000,21.9464,21.9464,21.9464,21.9464,41.511163572878,0
+KDRN.US,D,20220624,000000,21.9067,21.9067,21.9067,21.9067,40.279981336,0
+KDRN.US,D,20220627,000000,21.8074,21.8074,21.8074,21.8074,9.0629958006,0
+KDRN.US,D,20220628,000000,21.7478,21.7478,21.7478,21.7478,6.0419972004,0
+KDRN.US,D,20220629,000000,21.8372,21.8372,21.8372,21.8372,1.0069995334,0
+KDRN.US,D,20220630,000000,22.0159,22.0159,22.0159,22.0159,9.0629958006,0
+KDRN.US,D,20220701,000000,22.1847,22.1847,22.1847,22.1847,9.0629958006,0
+KDRN.US,D,20220705,000000,22.2592,22.2592,22.2592,22.2592,1.0069995334,0
+KDRN.US,D,20220706,000000,22.0755,22.0755,22.0755,22.0755,100.69995334,0
+KDRN.US,D,20220707,000000,22.0804,22.0804,22.0804,22.0804,1.0069995334,0
+KDRN.US,D,20220708,000000,21.9709,21.9709,21.9709,21.9709,1.0069995334,0
+KDRN.US,D,20220711,000000,22.0814,22.0814,22.0814,22.0814,1.0069995334,0
+KDRN.US,D,20220712,000000,22.2046,22.2046,22.2046,22.2046,1.0069995334,0
+KDRN.US,D,20220713,000000,22.294,22.294,22.294,22.294,1.0069995334,0
+KDRN.US,D,20220714,000000,22.2385,22.2385,22.2385,22.2385,1.0069995334,0
+KDRN.US,D,20220715,000000,22.2969,22.2969,22.1649,22.284,14802.89314098,0
+KDRN.US,D,20220718,000000,22.2542,22.2542,22.2542,22.2542,1.0069995334,0
+KDRN.US,D,20220719,000000,22.1549,22.1549,22.1549,22.1549,1.0069995334,0
+KDRN.US,D,20220720,000000,22.1351,22.1351,22.1351,22.1351,1.0069995334,0
+KDRN.US,D,20220721,000000,22.3138,22.3138,22.3138,22.3138,100.69995334,0
+KDRN.US,D,20220722,000000,22.7359,22.7359,22.7359,22.7359,1.0069995334,0
+KDRN.US,D,20220725,000000,22.6663,22.6663,22.6663,22.6663,1.0069995334,0
+KDRN.US,D,20220726,000000,22.6614,22.6614,22.6614,22.6614,1.0069995334,0
+KDRN.US,D,20220727,000000,22.7855,22.7855,22.7855,22.7855,1.0069995334,0
+KDRN.US,D,20220728,000000,23.1083,23.1083,23.1083,23.1083,1.0069995334,0
+KDRN.US,D,20220729,000000,23.1678,23.1678,23.1678,23.1678,1.0069995334,0
+KDRN.US,D,20220801,000000,23.2522,23.2522,23.2522,23.2522,1.0069995334,0
+KDRN.US,D,20220802,000000,22.9196,22.9593,22.8501,22.8501,10076.0373312,0
+KDRN.US,D,20220803,000000,22.9096,22.9096,22.9096,22.9096,1.0069995334,0
+KDRN.US,D,20220804,000000,23.0288,23.0288,23.0288,23.0288,1.0069995334,0
+KDRN.US,D,20220805,000000,22.6068,22.6068,22.6068,22.6068,1.0069995334,0
+KDRN.US,D,20220808,000000,22.7259,22.7259,22.7259,22.7259,1.0069995334,0
+KDRN.US,D,20220809,000000,22.7705,22.7705,22.6862,22.6862,549.8217452364,0
+KDRN.US,D,20220810,000000,22.8004,22.8004,22.8004,22.8004,1.0069995334,0
+KDRN.US,D,20220811,000000,22.5621,22.5621,22.5621,22.5621,1.0069995334,0
+KDRN.US,D,20220812,000000,22.6429,22.6429,22.6429,22.6429,1.0069995334,0
+KDRN.US,D,20220815,000000,22.8153,22.8153,22.8153,22.8153,1.0069995334,0
+KDRN.US,D,20220816,000000,22.6564,22.6564,22.6564,22.6564,1.0069995334,0
+KDRN.US,D,20220817,000000,22.5096,22.5096,22.5096,22.5096,1.0069995334,0
+KDRN.US,D,20220818,000000,22.577,22.577,22.577,22.577,1.0069995334,0
+KDRN.US,D,20220819,000000,22.289,22.289,22.289,22.289,1.0069995334,0
+KDRN.US,D,20220822,000000,22.1798,22.1798,22.1798,22.1798,1.0069995334,0
+KDRN.US,D,20220823,000000,22.1556,22.1556,22.1556,22.1556,1.0069995334,0
+KDRN.US,D,20220824,000000,22.0407,22.0407,22.0407,22.0407,1.0069995334,0
+KDRN.US,D,20220825,000000,22.1152,22.1152,22.1152,22.1152,1.0069995334,0
+KDRN.US,D,20220826,000000,22.1549,22.1549,22.1549,22.1549,1.0069995334,0
+KDRN.US,D,20220829,000000,21.9414,21.9414,21.9414,21.9414,1.0069995334,0
+KDRN.US,D,20220830,000000,21.8074,21.8785,21.7974,21.8769,3826.59822692,0
+KDRN.US,D,20220831,000000,21.7776,21.7776,21.7776,21.7776,1.0069995334,0
+KDRN.US,D,20220901,000000,21.624,21.624,21.624,21.624,1.0069995334,0
+KDRN.US,D,20220902,000000,21.6534,21.6534,21.6534,21.6534,1.0069995334,0
+KDRN.US,D,20220906,000000,21.6882,21.6882,21.6286,21.6286,201.39990668,0
+KDRN.US,D,20220907,000000,21.7329,21.7329,21.7329,21.7329,1.0069995334,0
+KDRN.US,D,20220908,000000,21.6681,21.6681,21.6681,21.6681,1.0069995334,0
+KDRN.US,D,20220909,000000,21.6783,21.6783,21.6783,21.6783,2.0139990668,0
+KDRN.US,D,20220912,000000,21.6832,21.6832,21.6832,21.6832,1.0069995334,0
+KDRN.US,D,20220913,000000,21.6882,21.6882,21.5392,21.5392,1.0069995334,0
+KDRN.US,D,20220914,000000,21.6435,21.6435,21.6435,21.6435,1.0069995334,0
+KDRN.US,D,20220915,000000,21.5988,21.5988,21.5988,21.5988,1.0069995334,0
+KDRN.US,D,20220916,000000,21.6286,21.6286,21.6286,21.6286,1.0069995334,0
+KDRN.US,D,20220919,000000,21.5392,21.5392,21.5392,21.5392,1.0069995334,0
+KDRN.US,D,20220920,000000,21.3903,21.4846,21.3307,21.4846,18730.19132124,0
+KDRN.US,D,20220921,000000,21.5889,21.5889,21.5889,21.5889,2013.9990668,0
+KDRN.US,D,20220922,000000,21.4995,21.5194,21.4201,21.4499,12688.19412084,0
+KDRN.US,D,20220923,000000,21.43,21.43,21.43,21.43,1.0069995334,0
+KDRN.US,D,20220926,000000,21.135,21.135,21.135,21.135,73,0
+KDRN.US,D,20220927,000000,21.035,21.035,21.035,21.035,73,0
+KDRN.US,D,20220928,000000,21.33,21.345,21.33,21.345,108,0
+KDRN.US,D,20220929,000000,21.27,21.27,21.27,21.27,73,0
+KDRN.US,D,20220930,000000,21.205,21.205,21.205,21.205,73,0
+KDRN.US,D,20221003,000000,21.44,21.44,21.44,21.44,1,0
+KDRN.US,D,20221004,000000,21.525,21.525,21.525,21.525,1,0
+KDRN.US,D,20221005,000000,21.325,21.325,21.325,21.325,1,0
+KDRN.US,D,20221006,000000,21.31,21.31,21.31,21.31,1,0
+KDRN.US,D,20221007,000000,21.11,21.11,21.11,21.11,100,0
+KDRN.US,D,20221010,000000,20.98,20.98,20.98,20.98,100,0
+KDRN.US,D,20221011,000000,21.12,21.12,21.12,21.12,100,0
+KDRN.US,D,20221012,000000,21.07,21.07,21.07,21.07,100,0
+KDRN.US,D,20221013,000000,20.98,21.01,20.98,21.01,200,0
+KDRN.US,D,20221014,000000,21,21.025,20.92,21.025,1634,0
+KDRN.US,D,20221017,000000,21.105,21.105,21.105,21.105,1,0
+KDRN.US,D,20221018,000000,21.09,21.09,21.09,21.09,1,0
+KDRN.US,D,20221019,000000,20.945,20.945,20.945,20.945,1,0
+KDRN.US,D,20221020,000000,20.89,20.905,20.83,20.905,801,0
+KDRN.US,D,20221021,000000,20.87,20.915,20.87,20.915,200,0
+KDRN.US,D,20221024,000000,20.86,20.89,20.85,20.89,500,0
+KDRN.US,D,20221025,000000,21,21.085,21,21.085,492,0
+KDRN.US,D,20221026,000000,21.05,21.085,20.98,21.085,3900,0
+KDRN.US,D,20221027,000000,21.135,21.135,21.135,21.135,1,0
+KDRN.US,D,20221028,000000,21.065,21.065,21.065,21.065,1,0
+KDRN.US,D,20221031,000000,21.04,21.04,21.04,21.04,1,0
+KDRN.US,D,20221101,000000,21.12,21.12,21.12,21.12,1,0
+KDRN.US,D,20221102,000000,21.13,21.13,21.13,21.13,1,0
+KDRN.US,D,20221103,000000,20.93,20.93,20.93,20.93,100,0
+KDRN.US,D,20221104,000000,21.01,21.01,21.01,21.01,100,0
+KDRN.US,D,20221107,000000,20.98,21.06,20.97,21.05,1097,0
+KDRN.US,D,20221108,000000,21.1,21.1,21.1,21.1,1,0
+KDRN.US,D,20221109,000000,21.07,21.095,21.02,21.095,3977,0
+KDRN.US,D,20221110,000000,21.4,21.485,21.4,21.485,100,0
+KDRN.US,D,20221111,000000,21.44,21.44,21.44,21.44,1,0
+KDRN.US,D,20221114,000000,21.415,21.415,21.415,21.415,1,0
+KDRN.US,D,20221115,000000,21.5191,21.5191,21.5191,21.5191,1,0
+KDRN.US,D,20221116,000000,21.64,21.64,21.64,21.64,1,0
+KDRN.US,D,20221117,000000,21.52,21.52,21.52,21.52,1,0
+KDRN.US,D,20221118,000000,21.48,21.48,21.48,21.48,100,0
+KDRN.US,D,20221121,000000,21.52,21.52,21.52,21.52,100,0
+KDRN.US,D,20221122,000000,21.56,21.56,21.56,21.56,100,0
+KDRN.US,D,20221123,000000,21.65,21.65,21.65,21.65,100,0
+KDRN.US,D,20221125,000000,21.63,21.64,21.63,21.64,100,0
+KDRN.US,D,20221128,000000,21.65,21.65,21.65,21.65,100,0
+KDRN.US,D,20221129,000000,21.56,21.56,21.56,21.56,100,0
+KDRN.US,D,20221130,000000,21.67,21.7666,21.67,21.7666,600,0
+KDRN.US,D,20221201,000000,21.9297,21.9297,21.9297,21.9297,1,0
+KDRN.US,D,20221202,000000,21.9626,21.9626,21.9626,21.9626,1,0
+KDRN.US,D,20221205,000000,21.865,21.865,21.865,21.865,1,0
+KDRN.US,D,20221206,000000,21.945,21.945,21.945,21.945,1,0
+KDRN.US,D,20221207,000000,22.06,22.06,22.06,22.06,1,0
+KDRN.US,D,20221208,000000,21.995,21.995,21.995,21.995,1,0
+KDRN.US,D,20221209,000000,21.9349,21.9349,21.9349,21.9349,92,0
+KDRN.US,D,20221212,000000,21.84,21.84,21.84,21.84,100,0
+KDRN.US,D,20221213,000000,22.09,22.09,22.09,22.09,1,0
+KDRN.US,D,20221214,000000,22.025,22.025,22.025,22.025,1,0
+KDRN.US,D,20221215,000000,22.085,22.085,22.085,22.085,1,0
+KDRN.US,D,20221216,000000,21.99,21.99,21.99,21.99,1,0
+KDRN.US,D,20221219,000000,21.865,21.865,21.865,21.865,1,0
+KDRN.US,D,20221220,000000,21.71,21.785,21.71,21.785,102,0
+KDRN.US,D,20221221,000000,21.77,21.845,21.77,21.845,200,0
+KDRN.US,D,20221222,000000,21.86,21.86,21.86,21.86,1,0
+KDRN.US,D,20221223,000000,21.77,21.77,21.77,21.77,1,0
+KDRN.US,D,20221227,000000,21.535,21.535,21.535,21.535,1,0
+KDRN.US,D,20221228,000000,21.56,21.56,21.56,21.56,1,0
+KDRN.US,D,20221229,000000,21.64,21.64,21.64,21.64,5,0
+KDRN.US,D,20221230,000000,21.585,21.585,21.585,21.585,6,0
+KDRN.US,D,20230103,000000,21.58,21.58,21.58,21.58,101,0
+KDRN.US,D,20230104,000000,21.69,21.765,21.69,21.765,200,0
+KDRN.US,D,20230105,000000,21.705,21.705,21.705,21.705,1,0
+KDRN.US,D,20230106,000000,21.98,21.98,21.98,21.98,1,0
+KDRN.US,D,20230109,000000,21.965,21.965,21.965,21.965,1,0
+KDRN.US,D,20230110,000000,21.83,21.83,21.83,21.83,1,0
+KDRN.US,D,20230111,000000,21.9958,21.9958,21.9958,21.9958,1,0
+KDRN.US,D,20230112,000000,22.01,22.1179,22.01,22.1179,300,0
+KDRN.US,D,20230113,000000,21.9814,21.9814,21.9814,21.9814,1,0
+KDRN.US,D,20230117,000000,21.975,21.975,21.975,21.975,1,0
+KDRN.US,D,20230118,000000,22.1,22.13,22.07,22.09,13871,0
+KDRN.US,D,20230119,000000,22,22,22,22,1,0
+KDRN.US,D,20230120,000000,21.965,21.965,21.965,21.965,1,0
+KDRN.US,D,20230123,000000,21.97,21.97,21.97,21.97,1,0
+KDRN.US,D,20230124,000000,22.045,22.045,22.045,22.045,1,0
+KDRN.US,D,20230125,000000,22.065,22.065,22.065,22.065,1,0
+KDRN.US,D,20230126,000000,22.0554,22.0554,22.0554,22.0554,1,0
+KDRN.US,D,20230127,000000,22.035,22.035,22.035,22.035,1,0
+KDRN.US,D,20230130,000000,21.93,21.93,21.93,21.93,100,0
+KDRN.US,D,20230131,000000,22.01,22.01,22.01,22.01,100,0
+KDRN.US,D,20230201,000000,22.16,22.16,22.15,22.15,600,0
+KDRN.US,D,20230202,000000,22.17,22.17,22.17,22.17,1,0
+KDRN.US,D,20230203,000000,22.04,22.08,22.03,22.04,17400,0
+KDRN.US,D,20230206,000000,22.04,22.05,22.02,22.02,5500,0
+KDRN.US,D,20230207,000000,22.07,22.07,22.07,22.07,1,0
+KDRN.US,D,20230208,000000,22.09,22.09,22.09,22.09,1,0
+KDRN.US,D,20230209,000000,22.06,22.06,22.06,22.06,1,0
+KDRN.US,D,20230210,000000,22,22,22,22,1,0
+KDRN.US,D,20230213,000000,22.0675,22.0675,22.0675,22.0675,1,0
+KDRN.US,D,20230214,000000,22.04,22.04,22.0237,22.0237,1,0
+KDRN.US,D,20230215,000000,22,22,22,22,1,0
+KDRN.US,D,20230216,000000,21.99,21.99,21.99,21.99,1,0
+KDRN.US,D,20230217,000000,21.99,21.99,21.99,21.99,1,0
+KDRN.US,D,20230221,000000,21.94,21.95,21.91,21.91,5300,0
+KDRN.US,D,20230222,000000,22.015,22.015,22.015,22.015,1,0
+KDRN.US,D,20230223,000000,22.02,22.02,22.02,22.02,1,0
+KDRN.US,D,20230224,000000,21.895,21.895,21.895,21.895,1,0
+KDRN.US,D,20230227,000000,22.02,22.02,22.02,22.02,1,0
+KDRN.US,D,20230228,000000,21.965,21.965,21.965,21.965,1,0
+KDRN.US,D,20230301,000000,21.94,21.94,21.905,21.905,1,0
+KDRN.US,D,20230302,000000,21.9163,21.9163,21.9163,21.9163,1,0
+KDRN.US,D,20230303,000000,22.16,22.16,22.16,22.16,1,0
+KDRN.US,D,20230306,000000,22.17,22.17,22.17,22.17,1,0
+KDRN.US,D,20230307,000000,22.13,22.13,22.13,22.13,1,0
+KDRN.US,D,20230308,000000,22.09,22.09,22.09,22.09,1,0
+KDRN.US,D,20230309,000000,22.09,22.09,22.09,22.09,1,0
+KDRN.US,D,20230310,000000,22.22,22.22,22.22,22.22,1,0
+KDRN.US,D,20230313,000000,22.52,22.52,22.295,22.295,10787,0
+KDRN.US,D,20230314,000000,22.43,22.43,22.38,22.38,827,0
+KDRN.US,D,20230315,000000,22.49,22.49,22.33,22.45,7600,0
+KDRN.US,D,20230316,000000,22.465,22.465,22.465,22.465,1,0
+KDRN.US,D,20230317,000000,22.5,22.5,22.5,22.5,126,0
+KDRN.US,D,20230320,000000,22.5453,22.5453,22.5453,22.5453,50,0
+KDRN.US,D,20230321,000000,22.4981,22.4981,22.4981,22.4981,50,0
+KDRN.US,D,20230322,000000,22.56,22.57,22.56,22.56,1500,0
+KDRN.US,D,20230323,000000,22.59,22.643,22.59,22.643,8500,0
+KDRN.US,D,20230324,000000,22.7353,22.7353,22.7353,22.7353,50,0
+KDRN.US,D,20230327,000000,22.59,22.6,22.48,22.48,10900,0
+KDRN.US,D,20230328,000000,22.4832,22.4832,22.4832,22.4832,50,0
+KDRN.US,D,20230329,000000,22.495,22.495,22.495,22.495,11,0
+KDRN.US,D,20230330,000000,22.5244,22.5244,22.5244,22.5244,2,0
+KDRN.US,D,20230331,000000,22.5949,22.5949,22.5949,22.5949,2,0
+KDRN.US,D,20230403,000000,22.6681,22.6681,22.6681,22.6681,1,0
+KDRN.US,D,20230404,000000,22.755,22.755,22.755,22.755,3,0
+KDRN.US,D,20230405,000000,22.875,22.875,22.875,22.875,1,0
+KDRN.US,D,20230406,000000,22.92,22.92,22.92,22.92,1,0
+KDRN.US,D,20230410,000000,22.74,22.855,22.73,22.855,2000,0
+KDRN.US,D,20230411,000000,22.755,22.755,22.755,22.755,1,0
+KDRN.US,D,20230412,000000,22.78,22.78,22.78,22.78,1,0
+KDRN.US,D,20230413,000000,22.9,22.9,22.9,22.9,1,0
+KDRN.US,D,20230414,000000,22.875,22.875,22.875,22.875,1,0
+KDRN.US,D,20230417,000000,22.88,22.88,22.88,22.88,1,0
+KDRN.US,D,20230418,000000,22.815,22.815,22.815,22.815,1,0
+KDRN.US,D,20230419,000000,22.78,22.78,22.78,22.78,1,0
+KDRN.US,D,20230420,000000,22.83,22.83,22.83,22.83,1,0
+KDRN.US,D,20230421,000000,23,23,22.795,22.795,6051,0
+KDRN.US,D,20230424,000000,22.85,22.85,22.7,22.7316,10422,0
+KDRN.US,D,20230425,000000,22.85,22.85,22.85,22.85,97,0
+KDRN.US,D,20230426,000000,22.77,22.77,22.745,22.745,200,0
+KDRN.US,D,20230427,000000,22.76,22.76,22.76,22.76,1,0
+KDRN.US,D,20230428,000000,22.865,22.865,22.865,22.865,1,0
+KDRN.US,D,20230501,000000,22.76,22.76,22.76,22.76,1,0
+KDRN.US,D,20230502,000000,22.85,22.85,22.85,22.85,50,0
+KDRN.US,D,20230503,000000,22.8173,22.8173,22.8173,22.8173,1,0
+KDRN.US,D,20230504,000000,22.7858,22.7858,22.7858,22.7858,1,0
+KDRN.US,D,20230505,000000,22.71,22.715,22.71,22.715,100,0
+KDRN.US,D,20230508,000000,22.75,22.75,22.75,22.75,50,0
+KDRN.US,D,20230509,000000,22.785,22.785,22.785,22.785,1,0
+KDRN.US,D,20230510,000000,22.745,22.745,22.745,22.745,1,0
+KDRN.US,D,20230511,000000,22.785,22.785,22.785,22.785,1,0
+KDRN.US,D,20230512,000000,22.74,22.74,22.74,22.74,1,0
+KDRN.US,D,20230515,000000,22.775,22.775,22.775,22.775,1,0
+KDRN.US,D,20230516,000000,22.745,22.745,22.745,22.745,1,0
+KDRN.US,D,20230517,000000,22.725,22.725,22.725,22.725,1,0
+KDRN.US,D,20230518,000000,22.77,22.77,22.77,22.77,1,0
+KDRN.US,D,20230519,000000,22.855,22.855,22.855,22.855,1,0
+KDRN.US,D,20230522,000000,22.8481,22.8481,22.8481,22.8481,1,0
+KDRN.US,D,20230523,000000,22.78,22.78,22.78,22.78,1,0
+KDRN.US,D,20230524,000000,22.7985,22.7985,22.7985,22.7985,2,0
+KDRN.US,D,20230525,000000,22.775,22.775,22.775,22.775,2,0
+KDRN.US,D,20230526,000000,22.83,22.83,22.83,22.83,2,0
+KDRN.US,D,20230530,000000,22.965,22.965,22.965,22.965,2,0
+KDRN.US,D,20230531,000000,22.9666,22.9666,22.9666,22.9666,2,0
+KDRN.US,D,20230601,000000,23.005,23.005,23.005,23.005,2,0
+KDRN.US,D,20230602,000000,22.93,22.93,22.93,22.93,2,0
+KDRN.US,D,20230605,000000,22.9593,22.9593,22.9593,22.9593,5,0
+KDRN.US,D,20230606,000000,22.945,22.945,22.945,22.945,3,0
+KDRN.US,D,20230607,000000,22.9,22.9,22.9,22.9,50,0
+KDRN.US,D,20230608,000000,22.94,22.94,22.94,22.94,2,0
+KDRN.US,D,20230609,000000,22.985,22.985,22.985,22.985,2,0
+KDRN.US,D,20230612,000000,22.9563,22.96,22.9563,22.96,100,0
+KDRN.US,D,20230613,000000,22.965,22.965,22.965,22.965,2,0
+KDRN.US,D,20230614,000000,22.93,22.93,22.93,22.93,2,0
+KDRN.US,D,20230615,000000,23.01,23.01,23.01,23.01,2,0
+KDRN.US,D,20230616,000000,23,23,23,23,2,0
+KDRN.US,D,20230620,000000,23.095,23.095,23.095,23.095,2,0
+KDRN.US,D,20230621,000000,23.0399,23.0399,23.015,23.02,2215,0
+KDRN.US,D,20230622,000000,22.99,22.99,22.99,22.99,3,0
+KDRN.US,D,20230623,000000,23.09,23.09,23.09,23.09,1,0
+KDRN.US,D,20230626,000000,22.94,22.94,22.882,22.9,509,0
+KDRN.US,D,20230627,000000,22.86,22.86,22.86,22.86,1,0
+KDRN.US,D,20230628,000000,22.905,22.905,22.905,22.905,1,0
+KDRN.US,D,20230629,000000,22.815,22.815,22.8,22.815,611,0
+KDRN.US,D,20230630,000000,22.9,22.9,22.9,22.9,1,0
+KDRN.US,D,20230703,000000,22.87,22.87,22.87,22.87,2,0
+KDRN.US,D,20230705,000000,22.805,22.805,22.805,22.805,4,0
+KDRN.US,D,20230706,000000,22.73,22.73,22.73,22.73,1,0
+KDRN.US,D,20230707,000000,22.815,22.815,22.815,22.815,1,0
+KDRN.US,D,20230710,000000,22.8574,22.8574,22.8574,22.8574,1,0
+KDRN.US,D,20230711,000000,22.865,22.865,22.865,22.865,1,0
+KDRN.US,D,20230712,000000,22.94,22.96,22.94,22.95,6101,0
+KDRN.US,D,20230713,000000,23.015,23.015,23.015,23.015,1,0
+KDRN.US,D,20230714,000000,22.85,22.95,22.85,22.9,1596,0
+KDRN.US,D,20230717,000000,22.9,22.9,22.9,22.9,5,0
+KDRN.US,D,20230718,000000,22.965,22.965,22.965,22.965,1,0
+KDRN.US,D,20230719,000000,23.15,23.15,22.98,22.98,1500,0
+KDRN.US,D,20230720,000000,22.91,22.92,22.91,22.92,300,0
+KDRN.US,D,20230721,000000,22.99,22.99,22.99,22.99,1,0
+KDRN.US,D,20230724,000000,22.99,23.0399,22.985,22.985,1002,0
+KDRN.US,D,20230725,000000,22.945,22.945,22.945,22.945,4,0
+KDRN.US,D,20230726,000000,23.015,23.015,23.015,23.015,1,0
+KDRN.US,D,20230727,000000,22.855,22.855,22.855,22.855,1,0
+KDRN.US,D,20230728,000000,22.95,23.06,22.95,23.06,433,0
+KDRN.US,D,20230731,000000,22.995,22.995,22.995,22.995,19,0
+KDRN.US,D,20230801,000000,22.895,22.895,22.895,22.895,1,0
+KDRN.US,D,20230802,000000,22.835,22.835,22.835,22.835,1,0
+KDRN.US,D,20230803,000000,22.745,22.745,22.745,22.745,1,0
+KDRN.US,D,20230804,000000,22.88,22.905,22.84,22.905,10502,0
+KDRN.US,D,20230807,000000,22.8799,22.8799,22.825,22.825,207,0
+KDRN.US,D,20230808,000000,22.875,22.875,22.875,22.875,1,0
+KDRN.US,D,20230809,000000,22.885,22.885,22.885,22.885,1,0
+KDRN.US,D,20230810,000000,22.835,22.835,22.835,22.835,10,0
+KDRN.US,D,20230811,000000,22.825,22.825,22.825,22.825,5,0
+KDRN.US,D,20230814,000000,22.85,22.88,22.85,22.88,533,0
+KDRN.US,D,20230815,000000,22.8754,22.8754,22.8754,22.8754,1,0
+KDRN.US,D,20230816,000000,22.845,22.845,22.845,22.845,1,0
+KDRN.US,D,20230817,000000,22.8799,22.8799,22.825,22.825,400,0
+KDRN.US,D,20230818,000000,22.86,22.86,22.8498,22.8498,1001,0
+KDRN.US,D,20230821,000000,22.84,22.85,22.78,22.785,2400,0
+KDRN.US,D,20230822,000000,22.89,22.89,22.89,22.89,1,0
+KDRN.US,D,20230823,000000,22.96,22.97,22.95,22.95,7612,0
+KDRN.US,D,20230824,000000,22.93,22.93,22.9119,22.9119,1855,0
+KDRN.US,D,20230825,000000,22.91,22.91,22.91,22.91,12,0
+KDRN.US,D,20230828,000000,22.95,22.95,22.95,22.95,12,0
+KDRN.US,D,20230829,000000,22.985,22.985,22.985,22.985,12,0
+KDRN.US,D,20230830,000000,22.935,22.935,22.935,22.935,12,0
+KDRN.US,D,20230831,000000,22.965,22.965,22.965,22.965,12,0
+KDRN.US,D,20230901,000000,22.85,22.85,22.85,22.85,12,0
+KDRN.US,D,20230905,000000,22.7817,22.7817,22.7817,22.7817,68,0
+KDRN.US,D,20230906,000000,22.71,22.71,22.71,22.71,12,0
+KDRN.US,D,20230907,000000,22.73,22.73,22.73,22.73,12,0
+KDRN.US,D,20230908,000000,22.805,22.805,22.805,22.805,2,0
+KDRN.US,D,20230911,000000,22.755,22.755,22.755,22.755,12,0
+KDRN.US,D,20230912,000000,22.745,22.745,22.745,22.745,12,0
+KDRN.US,D,20230913,000000,22.795,22.795,22.795,22.795,12,0
+KDRN.US,D,20230914,000000,22.795,22.795,22.795,22.795,12,0
+KDRN.US,D,20230915,000000,22.735,22.735,22.735,22.735,12,0
+KDRN.US,D,20230918,000000,22.7,22.7,22.7,22.7,3,0
+KDRN.US,D,20230919,000000,22.675,22.675,22.675,22.675,2,0
+KDRN.US,D,20230920,000000,22.6505,22.6505,22.6505,22.6505,13,0
+KDRN.US,D,20230921,000000,22.49,22.49,22.49,22.49,100,0
+KDRN.US,D,20230922,000000,22.5,22.5,22.5,22.5,12,0
+KDRN.US,D,20230925,000000,22.39,22.39,22.39,22.39,12,0
+KDRN.US,D,20230926,000000,22.155,22.155,22.155,22.155,12,0
+KDRN.US,D,20230927,000000,22.0261,22.0261,22.0261,22.0261,1,0
+KDRN.US,D,20230928,000000,22.13,22.13,22.13,22.13,101,0
+KDRN.US,D,20230929,000000,22.1,22.1,22.1,22.1,1,0
+KDRN.US,D,20231002,000000,21.935,21.935,21.935,21.935,1,0
+KDRN.US,D,20231003,000000,21.765,21.765,21.765,21.765,1,0
+KDRN.US,D,20231004,000000,21.86,21.86,21.86,21.86,16,0
+KDRN.US,D,20231005,000000,21.88,21.88,21.88,21.88,1,0
+KDRN.US,D,20231006,000000,21.8273,21.8273,21.8273,21.8273,1,0
+KDRN.US,D,20231009,000000,21.92,21.92,21.92,21.92,295,0
+KDRN.US,D,20231010,000000,21.86,21.86,21.86,21.86,1,0
+KDRN.US,D,20231011,000000,21.915,21.915,21.915,21.915,1,0
+KDRN.US,D,20231012,000000,21.81,21.82,21.8,21.82,3101,0
+KDRN.US,D,20231013,000000,21.935,21.935,21.935,21.935,1,0
+KDRN.US,D,20231016,000000,21.89,21.89,21.8414,21.8414,200,0
+KDRN.US,D,20231017,000000,21.79,21.85,21.79,21.85,3900,0
+KDRN.US,D,20231018,000000,21.85,21.88,21.83,21.88,2750,0
+KDRN.US,D,20231019,000000,21.8415,21.8415,21.8415,21.8415,1,0
+KDRN.US,D,20231020,000000,21.88,21.9,21.88,21.89,7800,0
+KDRN.US,D,20231023,000000,21.8815,21.8815,21.8815,21.8815,1,0
+KDRN.US,D,20231024,000000,21.895,21.895,21.895,21.895,1008,0
+KDRN.US,D,20231025,000000,21.83,21.83,21.83,21.83,1,0
+KDRN.US,D,20231026,000000,21.96,21.96,21.96,21.96,500,0
+KDRN.US,D,20231027,000000,21.91,21.91,21.91,21.91,1,0
+KDRN.US,D,20231030,000000,21.88,21.88,21.88,21.88,1,0
+KDRN.US,D,20231031,000000,21.9095,21.9095,21.9095,21.9095,1,0
+KDRN.US,D,20231101,000000,22.03,22.03,21.95,21.95,41200,0
+KDRN.US,D,20231102,000000,22.0248,22.0248,22.0248,22.0248,1,0
+KDRN.US,D,20231103,000000,22.065,22.065,22.065,22.065,554,0
+KDRN.US,D,20231106,000000,21.85,21.85,21.85,21.85,542,0
+KDRN.US,D,20231107,000000,21.89,21.94,21.89,21.93,16592,0
+KDRN.US,D,20231108,000000,22,22,22,22,1,0
+KDRN.US,D,20231109,000000,21.79,21.79,21.79,21.79,500,0
+KDRN.US,D,20231110,000000,21.785,21.785,21.785,21.785,1,0
+KDRN.US,D,20231113,000000,21.755,21.755,21.755,21.755,1,0
+KDRN.US,D,20231114,000000,22.07,22.15,22.07,22.09,34702,0
+KDRN.US,D,20231115,000000,22.2029,22.2029,22.2029,22.2029,1,0
+KDRN.US,D,20231116,000000,22.205,22.205,22.205,22.205,1,0
+KDRN.US,D,20231117,000000,22.33,22.33,22.33,22.33,1,0
+KDRN.US,D,20231120,000000,22.285,22.285,22.285,22.285,954,0
+KDRN.US,D,20231121,000000,22.3,22.3,22.3,22.3,378,0
+KDRN.US,D,20231122,000000,22.33,22.33,22.33,22.33,33,0
+KDRN.US,D,20231124,000000,22.2298,22.2298,22.2298,22.2298,808,0
+KDRN.US,D,20231127,000000,22.33,22.33,22.33,22.33,296,0
+KDRN.US,D,20231128,000000,22.425,22.49,22.425,22.49,304,0
+KDRN.US,D,20231129,000000,22.62,22.62,22.62,22.62,908,0
+KDRN.US,D,20231130,000000,22.56,22.56,22.56,22.56,308,0
+KDRN.US,D,20231201,000000,22.74,22.82,22.73,22.79,35832,0
+KDRN.US,D,20231204,000000,22.73,22.76,22.7,22.76,12458,0
+KDRN.US,D,20231205,000000,22.88,22.9,22.87,22.87,13545,0
+KDRN.US,D,20231206,000000,23.0031,23.0031,23.0031,23.0031,4,0
+KDRN.US,D,20231207,000000,22.9866,22.9866,22.9866,22.9866,28,0
+KDRN.US,D,20231208,000000,22.895,22.895,22.895,22.895,6,0
+KDRN.US,D,20231211,000000,22.8904,22.8904,22.8904,22.8904,40,0
+KDRN.US,D,20231212,000000,22.9248,22.9248,22.9248,22.9248,40,0
+KDRN.US,D,20231213,000000,23.11,23.1401,23.11,23.1401,900,0
+KDRN.US,D,20231214,000000,23.2622,23.2622,23.2622,23.2622,1,0
+KDRN.US,D,20231215,000000,23.263,23.263,23.263,23.263,38,0
+KDRN.US,D,20231218,000000,23.21,23.21,23.21,23.21,2,0
+KDRN.US,D,20231219,000000,23.2301,23.2301,23.2301,23.2301,1,0
+KDRN.US,D,20231220,000000,23.285,23.285,23.285,23.285,1,0
+KDRN.US,D,20231221,000000,23.285,23.285,23.285,23.285,1,0
+KDRN.US,D,20231222,000000,23.2636,23.2636,23.2636,23.2636,1,0
+KDRN.US,D,20231226,000000,23.06,23.06,23.06,23.06,1,0
+KDRN.US,D,20231227,000000,23.1609,23.1609,23.1609,23.1609,52,0
+KDRN.US,D,20231228,000000,23.15,23.15,23.115,23.115,1011,0
+KDRN.US,D,20231229,000000,23.12,23.12,23.085,23.085,103,0
+KDRN.US,D,20240102,000000,23,23.015,23,23.015,901,0
+KDRN.US,D,20240103,000000,22.92,22.9945,22.92,22.9945,901,0
+KDRN.US,D,20240104,000000,22.945,22.945,22.945,22.945,1,0
+KDRN.US,D,20240105,000000,22.905,22.905,22.905,22.905,1,0
+KDRN.US,D,20240108,000000,22.93,22.93,22.93,22.93,1,0
+KDRN.US,D,20240109,000000,22.9324,22.9324,22.9324,22.9324,2,0
+KDRN.US,D,20240110,000000,22.935,22.935,22.935,22.935,4,0
+KDRN.US,D,20240111,000000,22.948,22.948,22.948,22.948,1,0
+KDRN.US,D,20240112,000000,22.92,22.93,22.92,22.93,902,0
+KDRN.US,D,20240116,000000,22.68,22.905,22.68,22.905,1074,0
+KDRN.US,D,20240117,000000,22.93,22.93,22.93,22.93,1,0
+KDRN.US,D,20240118,000000,22.9446,22.9446,22.9446,22.9446,1,0
+KDRN.US,D,20240119,000000,22.9556,22.9556,22.9556,22.9556,21,0
+KDRN.US,D,20240122,000000,22.9451,22.9451,22.9451,22.9451,1,0
+KDRN.US,D,20240123,000000,22.9263,22.9263,22.9263,22.9263,1,0
+KDRN.US,D,20240124,000000,22.94,22.94,22.94,22.94,1,0
+KDRN.US,D,20240125,000000,22.9601,22.9601,22.9601,22.9601,1,0
+KDRN.US,D,20240126,000000,22.9697,22.9697,22.9697,22.9697,1,0
+KDRN.US,D,20240129,000000,22.9649,22.9649,22.9649,22.9649,1,0
+KDRN.US,D,20240130,000000,22.982,22.982,22.982,22.982,1,0
+KDRN.US,D,20240131,000000,22.9511,22.9511,22.9511,22.9511,1,0
+KDRN.US,D,20240201,000000,22.9549,22.9549,22.9549,22.9549,1,0
+KDRN.US,D,20240202,000000,22.9801,22.9801,22.9801,22.9801,5,0
+KDRN.US,D,20240205,000000,22.7759,22.7759,22.7759,22.7759,50,0
+KDRN.US,D,20240206,000000,22.8552,22.8552,22.8552,22.8552,1,0
+KDRN.US,D,20240207,000000,22.8548,22.8548,22.8548,22.8548,1,0
+KDRN.US,D,20240208,000000,22.7701,22.7701,22.7701,22.7701,1,0
+KDRN.US,D,20240209,000000,22.7401,22.7401,22.7401,22.7401,2,0
+KDRN.US,D,20240212,000000,22.6,22.7419,22.6,22.7419,10260,0
+KDRN.US,D,20240213,000000,22.5169,22.5169,22.5169,22.5169,1,0
+KDRN.US,D,20240214,000000,22.6122,22.6122,22.6122,22.6122,1,0
+KDRN.US,D,20240215,000000,22.6603,22.6603,22.6603,22.6603,1,0
+KDRN.US,D,20240216,000000,22.5703,22.5703,22.5703,22.5703,1,0
+KDRN.US,D,20240220,000000,22.6301,22.6301,22.6301,22.6301,1,0
+KDRN.US,D,20240221,000000,22.5599,22.5599,22.5599,22.5599,1,0
+KDRN.US,D,20240222,000000,22.5445,22.5445,22.5445,22.5445,1,0
+KDRN.US,D,20240223,000000,22.6,22.61,22.6,22.61,459,0
+KDRN.US,D,20240226,000000,22.6001,22.6001,22.6001,22.6001,1,0
+KDRN.US,D,20240227,000000,22.599,22.599,22.5601,22.5601,110,0
+KDRN.US,D,20240228,000000,22.6003,22.6003,22.6003,22.6003,1,0
+KDRN.US,D,20240229,000000,22.71,22.71,22.6652,22.6652,422,0
+KDRN.US,D,20240301,000000,22.63,22.7835,22.63,22.7835,193,0
+KDRN.US,D,20240304,000000,22.7339,22.7339,22.7339,22.7339,50,0
+KDRN.US,D,20240305,000000,22.8643,22.8643,22.8643,22.8643,147,0
+KDRN.US,D,20240306,000000,22.9053,22.9053,22.9053,22.9053,77,0
+KDRN.US,D,20240307,000000,22.9196,22.945,22.9093,22.945,2339,0
+KDRN.US,D,20240308,000000,22.99,23.0088,22.9744,22.9948,3398,0
+KDRN.US,D,20240311,000000,22.961,22.961,22.961,22.961,2,0
+KDRN.US,D,20240312,000000,22.935,22.935,22.935,22.935,1,0
+KDRN.US,D,20240313,000000,22.95,22.96,22.925,22.925,3859,0
+KDRN.US,D,20240314,000000,22.88,22.89,22.845,22.845,8105,0
+KDRN.US,D,20240315,000000,22.8522,22.8522,22.8522,22.8522,259,0
+KDRN.US,D,20240318,000000,22.835,22.835,22.835,22.835,77,0
+KDRN.US,D,20240319,000000,22.89,22.89,22.89,22.89,174,0
+KDRN.US,D,20240320,000000,22.9,22.9,22.9,22.9,77,0
+KDRN.US,D,20240321,000000,22.93,22.93,22.9077,22.9077,629,0
+KDRN.US,D,20240322,000000,22.945,22.945,22.945,22.945,60,0
+KDRN.US,D,20240325,000000,22.94,22.94,22.94,22.94,114,0
+KDRN.US,D,20240326,000000,22.9028,22.9028,22.9028,22.9028,60,0
+KDRN.US,D,20240327,000000,22.9496,22.9496,22.9496,22.9496,60,0
+KDRN.US,D,20240328,000000,22.945,22.945,22.945,22.945,104,0
+KDRN.US,D,20240401,000000,22.88,22.88,22.88,22.88,102,0
+KDRN.US,D,20240402,000000,22.88,22.88,22.88,22.88,100,0
+KDRN.US,D,20240403,000000,22.88,22.88,22.88,22.88,101,0
+KDRN.US,D,20240404,000000,22.88,22.88,22.88,22.88,3,0
+KDRN.US,D,20240405,000000,22.85,22.85,22.85,22.85,100,0
+KDRN.US,D,20240408,000000,22.87,22.88,22.845,22.87,1963,0
+KDRN.US,D,20240409,000000,22.865,22.865,22.865,22.865,41,0
+KDRN.US,D,20240410,000000,22.8127,22.8127,22.8127,22.8127,41,0
+KDRN.US,D,20240411,000000,22.815,22.815,22.815,22.815,10,0
+KDRN.US,D,20240412,000000,22.8247,22.8247,22.8247,22.8247,41,0
+KDRN.US,D,20240415,000000,22.765,22.765,22.765,22.765,41,0
+KDRN.US,D,20240416,000000,22.78,22.78,22.78,22.78,100,0
+KDRN.US,D,20240417,000000,22.8,22.8,22.8,22.8,100,0
+KDRN.US,D,20240418,000000,22.81,22.81,22.81,22.81,100,0
+KDRN.US,D,20240419,000000,22.7899,22.81,22.7899,22.81,400,0
+KDRN.US,D,20240422,000000,22.795,22.795,22.795,22.795,1,0
+KDRN.US,D,20240423,000000,22.805,22.805,22.805,22.805,41,0
+KDRN.US,D,20240424,000000,22.81,22.81,22.785,22.785,925,0
+KDRN.US,D,20240425,000000,22.785,22.785,22.785,22.785,41,0
+KDRN.US,D,20240426,000000,22.815,22.815,22.815,22.815,41,0
+KDRN.US,D,20240429,000000,22.8,22.835,22.79,22.79,21856,0
+KDRN.US,D,20240430,000000,22.761,22.761,22.761,22.761,175,0
+KDRN.US,D,20240501,000000,22.78,22.78,22.78,22.78,101,0
+KDRN.US,D,20240502,000000,22.801,22.801,22.801,22.801,100,0
+KDRN.US,D,20240503,000000,22.84,22.84,22.84,22.84,100,0
+KDRN.US,D,20240506,000000,22.885,22.885,22.885,22.885,41,0
+KDRN.US,D,20240507,000000,22.935,22.935,22.935,22.935,22,0
+KDRN.US,D,20240508,000000,22.875,22.875,22.875,22.875,41,0
+KDRN.US,D,20240509,000000,22.945,22.945,22.945,22.945,41,0
+KDRN.US,D,20240510,000000,22.865,22.865,22.865,22.865,41,0
+KDRN.US,D,20240513,000000,22.885,22.885,22.885,22.885,151,0
+KDRN.US,D,20240514,000000,22.935,22.9618,22.935,22.9618,200,0
+KDRN.US,D,20240515,000000,23.1547,23.1547,23.1547,23.1547,10,0
+KDRN.US,D,20240516,000000,23.0925,23.0925,23.0925,23.0925,3,0
+KDRN.US,D,20240517,000000,23.01,23.01,22.981,22.981,1970,0
+KDRN.US,D,20240520,000000,22.985,22.985,22.985,22.985,10,0
+KDRN.US,D,20240521,000000,23.04,23.04,23.04,23.04,10,0
+KDRN.US,D,20240522,000000,23.005,23.005,23.005,23.005,10,0
+KDRN.US,D,20240523,000000,22.905,22.905,22.905,22.905,10,0
+KDRN.US,D,20240524,000000,22.94,22.94,22.94,22.94,10,0
+KDRN.US,D,20240528,000000,22.8114,22.8114,22.8114,22.8114,10,0
+KDRN.US,D,20240529,000000,22.675,22.675,22.675,22.675,10,0
+KDRN.US,D,20240530,000000,22.7981,22.7981,22.7981,22.7981,10,0
+KDRN.US,D,20240531,000000,22.8875,22.8875,22.8875,22.8875,10,0
+KDRN.US,D,20240603,000000,23.066,23.066,23.066,23.066,58,0
+KDRN.US,D,20240604,000000,23.1912,23.1912,23.1912,23.1912,43,0
+KDRN.US,D,20240605,000000,23.2656,23.2656,23.2656,23.2656,43,0
+KDRN.US,D,20240606,000000,23.265,23.265,23.265,23.265,43,0
+KDRN.US,D,20240607,000000,23.005,23.005,23.005,23.005,43,0
+KDRN.US,D,20240610,000000,22.9738,22.9738,22.9738,22.9738,43,0
+KDRN.US,D,20240611,000000,23.065,23.065,23.065,23.065,43,0
+KDRN.US,D,20240612,000000,23.1814,23.1814,23.1814,23.1814,2,0
+KDRN.US,D,20240613,000000,23.3076,23.3076,23.3076,23.3076,1,0
+KDRN.US,D,20240614,000000,23.335,23.335,23.335,23.335,135,0
+KDRN.US,D,20240617,000000,23.245,23.245,23.245,23.245,1,0
+KDRN.US,D,20240618,000000,23.24,23.3426,23.24,23.3426,102,0
+KDRN.US,D,20240620,000000,23.295,23.295,23.295,23.295,1,0
+KDRN.US,D,20240621,000000,23.295,23.295,23.295,23.295,198,0
+KDRN.US,D,20240624,000000,23.34,23.34,23.3051,23.3051,165,0
+KDRN.US,D,20240625,000000,23.1282,23.1282,23.1282,23.1282,1,0
+KDRN.US,D,20240626,000000,22.9635,22.9635,22.9635,22.9635,2,0
+KDRN.US,D,20240627,000000,23.005,23.005,23.005,23.005,5,0
+KDRN.US,D,20240628,000000,22.9071,22.9071,22.9071,22.9071,1,0
+KDRN.US,D,20240701,000000,22.755,22.755,22.755,22.755,1,0
+KDRN.US,D,20240702,000000,22.71,22.855,22.71,22.835,1195,0
+KDRN.US,D,20240703,000000,22.9653,22.9653,22.9653,22.9653,1,0
+KDRN.US,D,20240705,000000,23.03,23.095,23.03,23.095,193,0
+KDRN.US,D,20240708,000000,23.095,23.095,23.095,23.095,1,0
+KDRN.US,D,20240709,000000,23.075,23.075,23.075,23.075,1,0
+KDRN.US,D,20240710,000000,23.105,23.105,23.105,23.105,44,0
+KDRN.US,D,20240711,000000,23.1878,23.1878,23.1878,23.1878,3,0
+KDRN.US,D,20240712,000000,23.26,23.26,23.235,23.235,140,0
+KDRN.US,D,20240715,000000,23.183,23.183,23.183,23.183,3,0
+KDRN.US,D,20240716,000000,23.2465,23.2465,23.2465,23.2465,3,0
+KDRN.US,D,20240717,000000,23.265,23.265,23.265,23.265,3,0
+KDRN.US,D,20240718,000000,23.215,23.215,23.215,23.215,3,0
+KDRN.US,D,20240719,000000,23.18,23.18,23.165,23.165,100,0
+KDRN.US,D,20240722,000000,23.155,23.155,23.155,23.155,3,0
+KDRN.US,D,20240723,000000,23.154,23.154,23.154,23.154,3,0
+KDRN.US,D,20240724,000000,23.0978,23.0978,23.0978,23.0978,3,0
+KDRN.US,D,20240725,000000,23.135,23.135,23.135,23.135,1,0
+KDRN.US,D,20240726,000000,23.215,23.215,23.215,23.215,1,0
+KDRN.US,D,20240729,000000,23.245,23.245,23.245,23.245,2,0
+KDRN.US,D,20240730,000000,23.2616,23.2616,23.2616,23.2616,1,0
+KDRN.US,D,20240731,000000,23.3587,23.3587,23.3587,23.3587,1,0
+KDRN.US,D,20240801,000000,23.4315,23.4315,23.4315,23.4315,1,0
+KDRN.US,D,20240802,000000,23.6228,23.6228,23.6228,23.6228,3,0
+KDRN.US,D,20240805,000000,23.6152,23.6152,23.6152,23.6152,2,0
+KDRN.US,D,20240806,000000,23.3852,23.3852,23.3852,23.3852,28,0
+KDRN.US,D,20240807,000000,23.21,23.2714,23.21,23.2714,103,0
+KDRN.US,D,20240808,000000,23.23,23.23,23.205,23.205,100,0
+KDRN.US,D,20240809,000000,23.2528,23.3004,23.2528,23.3004,200,0
+KDRN.US,D,20240812,000000,23.36,23.3883,23.36,23.3883,102,0
+KDRN.US,D,20240813,000000,23.5094,23.5094,23.5094,23.5094,1,0
+KDRN.US,D,20240814,000000,23.5517,23.5517,23.5517,23.5517,1,0
+KDRN.US,D,20240815,000000,23.386,23.386,23.386,23.386,2,0
+KDRN.US,D,20240816,000000,23.4455,23.4455,23.4455,23.4455,2,0
+KDRN.US,D,20240819,000000,23.4773,23.4773,23.4773,23.4773,2,0
+KDRN.US,D,20240820,000000,23.585,23.585,23.585,23.585,2,0
+KDRN.US,D,20240821,000000,23.66,23.66,23.66,23.66,2,0
+KDRN.US,D,20240822,000000,23.5138,23.5138,23.5138,23.5138,2,0
+KDRN.US,D,20240823,000000,23.6681,23.6681,23.6681,23.6681,2,0
+KDRN.US,D,20240826,000000,23.6357,23.6357,23.6357,23.6357,2,0
+KDRN.US,D,20240827,000000,23.621,23.621,23.621,23.621,1,0
+KDRN.US,D,20240828,000000,23.5987,23.5987,23.5987,23.5987,1,0
+KDRN.US,D,20240829,000000,23.545,23.545,23.545,23.545,1,0
+KDRN.US,D,20240830,000000,23.4,23.4,23.4,23.4,100,0
+KDRN.US,D,20240904,000000,23.7539,23.7539,23.7539,23.7539,3,0
+KDRN.US,D,20240905,000000,23.817,23.817,23.817,23.817,3,0
+KDRN.US,D,20240906,000000,23.866,23.866,23.866,23.866,3,0
+KDRN.US,D,20240909,000000,23.9,23.9,23.9,23.9,2,0
+KDRN.US,D,20240910,000000,23.9482,23.9482,23.9482,23.9482,3,0
+KDRN.US,D,20240911,000000,23.955,23.955,23.955,23.955,3,0
+KDRN.US,D,20240912,000000,23.9349,23.9349,23.9349,23.9349,3,0
+KDRN.US,D,20240913,000000,23.975,23.975,23.975,23.975,3,0
+KDRN.US,D,20240916,000000,24.034,24.034,24.034,24.034,2,0
+KDRN.US,D,20240917,000000,24.015,24.015,24.015,24.015,1,0
+KDRN.US,D,20240918,000000,23.955,23.955,23.955,23.955,1,0
+KDRN.US,D,20240919,000000,23.965,23.965,23.965,23.965,1,0
+KDRN.US,D,20240920,000000,23.965,23.965,23.965,23.965,1,0
+KDRN.US,D,20240923,000000,23.9536,23.9536,23.9536,23.9536,1,0
+KDRN.US,D,20240924,000000,23.9754,23.9754,23.9754,23.9754,1,0
+KDRN.US,D,20240925,000000,23.9111,23.9111,23.9111,23.9111,1,0
+KDRN.US,D,20240926,000000,23.745,23.745,23.745,23.745,1,0
+KDRN.US,D,20240927,000000,23.7897,23.7897,23.7897,23.7897,2,0
+KDRN.US,D,20241001,000000,23.815,23.815,23.815,23.815,1,0
+KDRN.US,D,20241002,000000,23.785,23.785,23.785,23.785,1,0
+KDRN.US,D,20241003,000000,23.7147,23.7147,23.7147,23.7147,1,0
+KDRN.US,D,20241004,000000,23.605,23.605,23.605,23.605,1,0
+KDRN.US,D,20241007,000000,23.5745,23.5745,23.5745,23.5745,2,0
+KDRN.US,D,20241008,000000,23.595,23.595,23.595,23.595,1,0
+KDRN.US,D,20241009,000000,23.585,23.585,23.585,23.585,1,0
+KDRN.US,D,20241010,000000,23.5826,23.5826,23.5826,23.5826,1,0
+KDRN.US,D,20241011,000000,23.5874,23.5874,23.5874,23.5874,1,0
+KDRN.US,D,20241014,000000,23.585,23.585,23.585,23.585,1,0
+KDRN.US,D,20241015,000000,23.615,23.615,23.615,23.615,1,0
+KDRN.US,D,20241016,000000,23.63,23.63,23.63,23.63,1,0
+KDRN.US,D,20241017,000000,23.575,23.575,23.575,23.575,1,0
+KDRN.US,D,20241018,000000,23.578,23.578,23.578,23.578,1,0
+KDRN.US,D,20241021,000000,23.492,23.492,23.492,23.492,1,0
+KDRN.US,D,20241022,000000,23.505,23.505,23.505,23.505,1,0
+KDRN.US,D,20241023,000000,23.4752,23.4752,23.4752,23.4752,1,0
+KDRN.US,D,20241024,000000,23.5012,23.5012,23.5012,23.5012,1,0
+KDRN.US,D,20241025,000000,23.4777,23.4777,23.4777,23.4777,1,0
+KDRN.US,D,20241028,000000,23.465,23.465,23.465,23.465,1,0
+KDRN.US,D,20241029,000000,23.485,23.485,23.485,23.485,1,0
+KDRN.US,D,20241030,000000,23.485,23.485,23.485,23.485,1,0
+KDRN.US,D,20241031,000000,23.4756,23.4756,23.4756,23.4756,1,0
+KDRN.US,D,20241104,000000,23.4856,23.4856,23.4856,23.4856,1,0
+KDRN.US,D,20241105,000000,23.5282,23.5282,23.5282,23.5282,1,0
+KDRN.US,D,20241106,000000,23.3988,23.3988,23.3988,23.3988,1,0
+KDRN.US,D,20241107,000000,23.5382,23.5382,23.5382,23.5382,1,0
+KDRN.US,D,20241108,000000,23.5746,23.5746,23.5746,23.5746,1,0
+KDRN.US,D,20241226,000000,22.8,22.8,22.7791,22.7791,104,0
+KDRN.US,D,20250116,000000,22.78,22.78,22.7785,22.7785,100,0
+KDRN.US,D,20250117,000000,22.86,22.86,22.8,22.8,2073,0
+KDRN.US,D,20250221,000000,23.07,23.0813,23.07,23.0813,100,0
+KDRN.US,D,20250226,000000,23.27,23.33,23.27,23.33,243,0
+KDRN.US,D,20250228,000000,23.35,23.45,23.35,23.45,200,0
+KDRN.US,D,20250310,000000,23.71,23.71,23.31,23.415,453,0
+KDRN.US,D,20250311,000000,23.33,23.33,23.2929,23.2929,300,0
+KDRN.US,D,20250314,000000,23.24,23.24,23.2202,23.2202,205,0
+KDRN.US,D,20250404,000000,24.05,24.05,23.8007,23.8007,880,0
+KDRN.US,D,20250407,000000,23.8,23.8,23.4679,23.4679,1501,0
+KDRN.US,D,20250409,000000,23.24,23.4188,23.2361,23.4188,454,0
+KDRN.US,D,20250411,000000,23.1,23.1442,23.1,23.1442,129,0
+KDRN.US,D,20250414,000000,23.22,23.2409,23.22,23.2409,139,0
+KDRN.US,D,20250417,000000,23.25,23.3,23.25,23.3,985,0
+KDRN.US,D,20250515,000000,23.15,23.228,23.15,23.228,100,0
+KDRN.US,D,20250620,000000,23.34,23.34,23.315,23.315,536,0
+KDRN.US,D,20250627,000000,23.19,23.2046,23.19,23.2,400,0
+KDRN.US,D,20250717,000000,23.2,23.225,23.2,23.225,883,0
+KDRN.US,D,20250807,000000,23.2467,23.2542,23.2467,23.2542,1003,0
+KDRN.US,D,20250826,000000,23.29,23.32,23.29,23.32,103,0
+KDRN.US,D,20250827,000000,23.31,23.3556,23.31,23.3556,117,0
+KDRN.US,D,20250908,000000,23.66,23.68,23.66,23.68,103,0
+KDRN.US,D,20250910,000000,23.67,23.67,23.67,23.67,103,0
+KDRN.US,D,20250912,000000,23.64,23.6563,23.64,23.6563,103,0
+KDRN.US,D,20250917,000000,23.65,23.651,23.65,23.651,103,0
+KDRN.US,D,20250918,000000,23.56,23.56,23.5596,23.5596,203,0
+KDRN.US,D,20250919,000000,23.54,23.55,23.54,23.55,103,0
+KDRN.US,D,20250923,000000,23.52,23.5611,23.52,23.5611,203,0
+KDRN.US,D,20250924,000000,23.3493,23.36,23.334,23.334,1375,0
+KDRN.US,D,20250925,000000,23.22,23.27,23.22,23.27,404,0
+KDRN.US,D,20251006,000000,23.28,23.2819,23.2701,23.2819,1092,0
+KDRN.US,D,20251031,000000,23.46,23.47,23.42,23.4286,63035,0
+KDRN.US,D,20251114,000000,23.4006,23.4006,23.3979,23.3979,495,0
+KDRN.US,D,20251117,000000,23.4235,23.43,23.41,23.41,3329,0
+KDRN.US,D,20251118,000000,23.43,23.44,23.43,23.43,3905,0
+KDRN.US,D,20251124,000000,23.55,23.58,23.52,23.58,1841,0
+KDRN.US,D,20251125,000000,23.6,23.6096,23.6,23.6096,103,0
+KDRN.US,D,20251204,000000,23.5144,23.5144,23.49,23.49,2317,0
+KDRN.US,D,20251205,000000,23.43,23.46,23.43,23.46,177,0
+KDRN.US,D,20251210,000000,23.41,23.457,23.41,23.457,103,0
+KDRN.US,D,20251211,000000,23.48,23.4925,23.4692,23.4692,362,0
+KDRN.US,D,20251222,000000,23.41,23.4292,23.38,23.4292,2223,0
+KDRN.US,D,20251231,000000,23.26,23.26,23.2082,23.2082,104,0
+KDRN.US,D,20260203,000000,23.29,23.31,23.2808,23.31,3922,0
+KDRN.US,D,20260210,000000,23.28,23.3,23.28,23.2917,702,0
+KDRN.US,D,20260212,000000,23.38,23.4591,23.38,23.4591,527,0
+KDRN.US,D,20260213,000000,23.5,23.55,23.49,23.55,2223,0
+KDRN.US,D,20260217,000000,23.52,23.54,23.52,23.54,63431,0
diff --git a/daily/us/nyse etfs/1/khyb.us.txt b/daily/us/nyse etfs/1/khyb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..42158c1809fc3a5e02744136dbd27a15ad2de77b
--- /dev/null
+++ b/daily/us/nyse etfs/1/khyb.us.txt	
@@ -0,0 +1,1790 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KHYB.US,D,20181227,000000,25.7089,25.7089,25.7089,25.7089,13.920827710491,0
+KHYB.US,D,20181228,000000,25.7678,25.7678,25.7678,25.7678,1.3920827710491,0
+KHYB.US,D,20181231,000000,25.7975,25.7975,25.7975,25.7975,9.7445793973433,0
+KHYB.US,D,20190102,000000,25.7729,25.7729,25.7729,25.7729,1.3920827710491,0
+KHYB.US,D,20190103,000000,25.7845,25.7845,25.7845,25.7845,1.3920827710491,0
+KHYB.US,D,20190104,000000,25.7879,25.7879,25.7879,25.7879,1.3920827710491,0
+KHYB.US,D,20190107,000000,25.8294,25.8294,25.8294,25.8294,8.3524966262943,0
+KHYB.US,D,20190108,000000,25.8622,25.8622,25.8622,25.8622,8.3524966262943,0
+KHYB.US,D,20190109,000000,25.9317,25.9317,25.9317,25.9317,8.3524966262943,0
+KHYB.US,D,20190110,000000,25.889,25.889,25.889,25.889,1.3920827710491,0
+KHYB.US,D,20190111,000000,25.9382,25.9382,25.9382,25.9382,8.3524966262943,0
+KHYB.US,D,20190114,000000,25.9444,25.9444,25.9444,25.9444,8.3524966262943,0
+KHYB.US,D,20190115,000000,25.9734,25.9734,25.9734,25.9734,8.3524966262943,0
+KHYB.US,D,20190116,000000,25.9985,25.9985,25.9985,25.9985,8.3524966262943,0
+KHYB.US,D,20190117,000000,26.0295,26.0295,26.0295,26.0295,1.3920827710491,0
+KHYB.US,D,20190118,000000,26.0489,26.0489,26.0489,26.0489,8.3524966262943,0
+KHYB.US,D,20190122,000000,26.016,26.016,26.016,26.016,8.3524966262943,0
+KHYB.US,D,20190123,000000,26.0525,26.0525,26.0525,26.0525,8.3524966262943,0
+KHYB.US,D,20190124,000000,26.1578,26.1578,26.1578,26.1578,8.3524966262943,0
+KHYB.US,D,20190125,000000,26.2375,26.2375,26.2375,26.2375,8.3524966262943,0
+KHYB.US,D,20190128,000000,26.2448,26.2448,26.2448,26.2448,8.3524966262943,0
+KHYB.US,D,20190129,000000,26.2413,26.2413,26.2413,26.2413,8.3524966262943,0
+KHYB.US,D,20190130,000000,26.2923,26.2923,26.2923,26.2923,8.3524966262943,0
+KHYB.US,D,20190131,000000,26.3147,26.3147,26.3147,26.3147,1.3920827710491,0
+KHYB.US,D,20190201,000000,26.334,26.334,26.334,26.334,8.3524966262943,0
+KHYB.US,D,20190204,000000,26.3802,26.3802,26.3802,26.3802,1.3920827710491,0
+KHYB.US,D,20190205,000000,26.3836,26.3836,26.3836,26.3836,86.309131805041,0
+KHYB.US,D,20190206,000000,26.3405,26.3405,26.3405,26.3405,8.3524966262943,0
+KHYB.US,D,20190207,000000,26.3869,26.3869,26.3869,26.3869,8.3524966262943,0
+KHYB.US,D,20190208,000000,26.3942,26.3942,26.3942,26.3942,2.7841655420982,0
+KHYB.US,D,20190211,000000,26.4452,26.4452,26.4452,26.4452,8.3524966262943,0
+KHYB.US,D,20190212,000000,26.4986,26.4986,26.4986,26.4986,8.3524966262943,0
+KHYB.US,D,20190213,000000,26.4509,26.4509,26.4509,26.4509,8.3524966262943,0
+KHYB.US,D,20190214,000000,26.5013,26.5013,26.5013,26.5013,8.3524966262943,0
+KHYB.US,D,20190215,000000,26.479,26.479,26.479,26.479,8.3524966262943,0
+KHYB.US,D,20190219,000000,26.6305,26.6305,26.6305,26.6305,8.3524966262943,0
+KHYB.US,D,20190220,000000,26.5947,26.5947,26.5522,26.5522,4559.0710751856,0
+KHYB.US,D,20190221,000000,26.5486,26.5486,26.5486,26.5486,8.3524966262943,0
+KHYB.US,D,20190222,000000,26.5558,26.5558,26.5558,26.5558,20.881241565736,0
+KHYB.US,D,20190225,000000,26.5279,26.5279,26.5279,26.5279,4.1762483131471,0
+KHYB.US,D,20190226,000000,26.5666,26.5666,26.5666,26.5666,2.7841655420982,0
+KHYB.US,D,20190227,000000,26.5924,26.5924,26.5924,26.5924,1.3920827710491,0
+KHYB.US,D,20190228,000000,26.6312,26.6312,26.6312,26.6312,1.3920827710491,0
+KHYB.US,D,20190301,000000,26.684,26.684,26.684,26.684,4.1762483131471,0
+KHYB.US,D,20190304,000000,26.6938,26.6938,26.6938,26.6938,2.7841655420982,0
+KHYB.US,D,20190305,000000,26.709,26.709,26.709,26.709,1.3920827710491,0
+KHYB.US,D,20190306,000000,26.7117,26.7117,26.7117,26.7117,1.3920827710491,0
+KHYB.US,D,20190307,000000,26.7153,26.7153,26.7153,26.7153,2.7841655420982,0
+KHYB.US,D,20190308,000000,26.6967,26.6967,26.6967,26.6967,2.7841655420982,0
+KHYB.US,D,20190311,000000,26.7368,26.7368,26.7368,26.7368,2.7841655420982,0
+KHYB.US,D,20190312,000000,26.7879,26.7879,26.7879,26.7879,1.3920827710491,0
+KHYB.US,D,20190313,000000,26.8216,26.8216,26.8216,26.8216,2.7841655420982,0
+KHYB.US,D,20190314,000000,26.8181,26.8181,26.8181,26.8181,2.7841655420982,0
+KHYB.US,D,20190315,000000,26.892,26.892,26.892,26.892,2.7841655420982,0
+KHYB.US,D,20190318,000000,26.9419,26.9419,26.9419,26.9419,25.057489878883,0
+KHYB.US,D,20190319,000000,27.0048,27.0048,27.0048,27.0048,2.7841655420982,0
+KHYB.US,D,20190320,000000,27.0084,27.0084,27.0084,27.0084,2.7841655420982,0
+KHYB.US,D,20190321,000000,27.0739,27.0739,27.0739,27.0739,2.7841655420982,0
+KHYB.US,D,20190322,000000,27.1759,27.1759,27.0524,27.0524,755.90094467963,0
+KHYB.US,D,20190325,000000,27.0373,27.0373,27.0373,27.0373,2.7841655420982,0
+KHYB.US,D,20190326,000000,27.0704,27.0704,27.0704,27.0704,2.7841655420982,0
+KHYB.US,D,20190327,000000,27.0808,27.0808,27.0808,27.0808,23.665407107833,0
+KHYB.US,D,20190328,000000,27.0774,27.0774,27.0774,27.0774,2.7841655420982,0
+KHYB.US,D,20190329,000000,27.0984,27.0984,27.0984,27.0984,1.3920827710491,0
+KHYB.US,D,20190401,000000,27.0808,27.0808,27.0808,27.0808,2.7841655420982,0
+KHYB.US,D,20190402,000000,27.0904,27.0904,27.0774,27.0774,1744.2797121244,0
+KHYB.US,D,20190403,000000,27.1113,27.1113,27.1113,27.1113,1.3920827710491,0
+KHYB.US,D,20190404,000000,27.0681,27.1086,27.0681,27.1086,147.5607737312,0
+KHYB.US,D,20190405,000000,27.0711,27.1148,27.0711,27.1148,143.38452541806,0
+KHYB.US,D,20190408,000000,27.1249,27.1571,27.1019,27.1019,1438.0215024937,0
+KHYB.US,D,20190409,000000,27.1347,27.1347,27.1347,27.1347,6.9604138552453,0
+KHYB.US,D,20190410,000000,27.1347,27.1347,27.1347,27.1347,144.7766081891,0
+KHYB.US,D,20190411,000000,27.1214,27.1214,27.1214,27.1214,143.38452541806,0
+KHYB.US,D,20190412,000000,27.2002,27.2002,27.1552,27.1552,626.43724697207,0
+KHYB.US,D,20190415,000000,27.0704,27.1249,27.0704,27.1249,377.2544309543,0
+KHYB.US,D,20190416,000000,27.1314,27.1314,27.1314,27.1314,1.3920827710491,0
+KHYB.US,D,20190417,000000,27.0817,27.1452,27.0817,27.1452,144.7766081891,0
+KHYB.US,D,20190418,000000,27.1414,27.1414,27.1414,27.1414,1.3920827710491,0
+KHYB.US,D,20190422,000000,27.1086,27.2029,27.1086,27.1113,778.17426901642,0
+KHYB.US,D,20190423,000000,27.1514,27.1514,27.1514,27.1514,1.3920827710491,0
+KHYB.US,D,20190424,000000,27.0883,27.0883,27.0883,27.0883,57.07539361301,0
+KHYB.US,D,20190425,000000,27.1004,27.1384,27.1004,27.1384,750.33261359544,0
+KHYB.US,D,20190426,000000,27.1113,27.1113,27.1113,27.1113,183.75492577848,0
+KHYB.US,D,20190429,000000,27.0629,27.1664,27.0629,27.1664,150.34493927329,0
+KHYB.US,D,20190430,000000,27.2029,27.2029,27.2029,27.2029,1.3920827710491,0
+KHYB.US,D,20190501,000000,27.2972,27.2972,27.1837,27.1837,747.54844805333,0
+KHYB.US,D,20190502,000000,27.2205,27.2205,27.2205,27.2205,6.9604138552453,0
+KHYB.US,D,20190503,000000,27.2513,27.2513,27.2513,27.2513,6.9604138552453,0
+KHYB.US,D,20190506,000000,27.2131,27.2131,27.2131,27.2131,61.251641926159,0
+KHYB.US,D,20190507,000000,27.1966,27.1966,27.1966,27.1966,6.9604138552453,0
+KHYB.US,D,20190508,000000,27.2002,27.2002,27.2002,27.2002,6.9604138552453,0
+KHYB.US,D,20190509,000000,27.2205,27.2205,27.2205,27.2205,6.9604138552453,0
+KHYB.US,D,20190510,000000,27.1933,27.1933,27.1933,27.1933,6.9604138552453,0
+KHYB.US,D,20190513,000000,27.1692,27.1692,27.1692,27.1692,6.9604138552453,0
+KHYB.US,D,20190514,000000,27.1664,27.1664,27.1664,27.1664,1.3920827710491,0
+KHYB.US,D,20190515,000000,27.2513,27.2513,27.2244,27.2381,1013.4362573237,0
+KHYB.US,D,20190516,000000,27.2095,27.2095,27.1552,27.1552,445.46648673569,0
+KHYB.US,D,20190517,000000,27.173,27.173,27.173,27.173,1.3920827710491,0
+KHYB.US,D,20190521,000000,27.1664,27.1664,27.1664,27.1664,69.604138552453,0
+KHYB.US,D,20190522,000000,27.1692,27.1692,27.1692,27.1692,6.9604138552453,0
+KHYB.US,D,20190523,000000,27.1692,27.1692,27.1692,27.1692,6.9604138552453,0
+KHYB.US,D,20190524,000000,27.1609,27.1609,27.1609,27.1609,6.9604138552453,0
+KHYB.US,D,20190528,000000,27.1865,27.1865,27.1865,27.1865,6.9604138552453,0
+KHYB.US,D,20190529,000000,27.2232,27.2232,27.2232,27.2232,6.9604138552453,0
+KHYB.US,D,20190530,000000,27.2479,27.2479,27.2479,27.2479,6.9604138552453,0
+KHYB.US,D,20190531,000000,27.2345,27.2345,27.2345,27.2345,1.3920827710491,0
+KHYB.US,D,20190603,000000,27.2131,27.2131,27.2131,27.2131,86.309131805041,0
+KHYB.US,D,20190604,000000,27.2029,27.2029,27.2029,27.2029,6.9604138552453,0
+KHYB.US,D,20190605,000000,27.2401,27.2401,27.2401,27.2401,1.3920827710491,0
+KHYB.US,D,20190606,000000,27.2375,27.2375,27.2375,27.2375,6.9604138552453,0
+KHYB.US,D,20190607,000000,27.2775,27.2775,27.2775,27.2775,6.9604138552453,0
+KHYB.US,D,20190610,000000,27.2616,27.2616,27.2616,27.2616,6.9604138552453,0
+KHYB.US,D,20190611,000000,27.2775,27.2775,27.2775,27.2775,6.9604138552453,0
+KHYB.US,D,20190612,000000,27.2806,27.2806,27.2806,27.2806,69.604138552453,0
+KHYB.US,D,20190613,000000,27.2872,27.2872,27.2872,27.2872,8.3524966262943,0
+KHYB.US,D,20190614,000000,27.2743,27.2743,27.2743,27.2743,6.9604138552453,0
+KHYB.US,D,20190617,000000,27.2872,27.2872,27.2872,27.2872,6.9604138552453,0
+KHYB.US,D,20190618,000000,27.2942,27.2942,27.2942,27.2942,6.9604138552453,0
+KHYB.US,D,20190619,000000,27.3186,27.3703,27.3186,27.3703,438.50607288045,0
+KHYB.US,D,20190620,000000,27.3703,27.3703,27.3703,27.3703,6.9604138552453,0
+KHYB.US,D,20190621,000000,27.4249,27.4249,27.4249,27.4249,6.9604138552453,0
+KHYB.US,D,20190624,000000,27.4529,27.4529,27.4529,27.4529,171.22618083904,0
+KHYB.US,D,20190625,000000,27.4791,27.4791,27.4181,27.4181,147.5607737312,0
+KHYB.US,D,20190626,000000,27.517,27.517,27.446,27.446,299.29779577555,0
+KHYB.US,D,20190627,000000,27.476,27.476,27.476,27.476,4.1762483131471,0
+KHYB.US,D,20190628,000000,27.4616,27.4616,27.4616,27.4616,1.3920827710491,0
+KHYB.US,D,20190701,000000,27.4963,27.4963,27.4963,27.4963,6.9604138552453,0
+KHYB.US,D,20190702,000000,27.528,27.528,27.528,27.528,6.9604138552453,0
+KHYB.US,D,20190703,000000,27.5156,27.5156,27.5156,27.5156,6.9604138552453,0
+KHYB.US,D,20190705,000000,27.571,27.571,27.4963,27.4963,329.92361673862,0
+KHYB.US,D,20190708,000000,27.5304,27.5304,27.5304,27.5304,6.9604138552453,0
+KHYB.US,D,20190709,000000,27.5304,27.5304,27.5304,27.5304,6.9604138552453,0
+KHYB.US,D,20190710,000000,27.5581,27.5581,27.5581,27.5581,6.9604138552453,0
+KHYB.US,D,20190711,000000,27.5127,27.5127,27.5127,27.5127,1.3920827710491,0
+KHYB.US,D,20190712,000000,27.5522,27.5522,27.5522,27.5522,6.9604138552453,0
+KHYB.US,D,20190715,000000,27.5257,27.5257,27.5257,27.5257,6.9604138552453,0
+KHYB.US,D,20190716,000000,27.5379,27.5379,27.5379,27.5379,6.9604138552453,0
+KHYB.US,D,20190717,000000,27.4791,27.5522,27.4791,27.5522,602.77183986424,0
+KHYB.US,D,20190718,000000,27.5328,27.5328,27.5328,27.5328,6.9604138552453,0
+KHYB.US,D,20190719,000000,27.5127,27.5127,27.5127,27.5127,1.3920827710491,0
+KHYB.US,D,20190722,000000,27.5304,27.5304,27.5304,27.5304,6.9604138552453,0
+KHYB.US,D,20190723,000000,27.5257,27.5915,27.5257,27.5257,502.54188034871,0
+KHYB.US,D,20190724,000000,27.5417,27.5417,27.5417,27.5417,6.9604138552453,0
+KHYB.US,D,20190725,000000,27.5551,27.5551,27.5551,27.5551,6.9604138552453,0
+KHYB.US,D,20190726,000000,27.5228,27.5228,27.5228,27.5228,36.194152047276,0
+KHYB.US,D,20190729,000000,27.5184,27.6196,27.5184,27.5486,599.98767432215,0
+KHYB.US,D,20190730,000000,27.5653,27.5653,27.5653,27.5653,55.683310841962,0
+KHYB.US,D,20190731,000000,27.5781,27.5781,27.5781,27.5781,2.7841655420982,0
+KHYB.US,D,20190801,000000,27.5465,27.6166,27.5465,27.6166,586.06684661165,0
+KHYB.US,D,20190802,000000,27.571,27.571,27.571,27.571,1.3920827710491,0
+KHYB.US,D,20190805,000000,27.5156,27.5156,27.5156,27.5156,155.9132703575,0
+KHYB.US,D,20190806,000000,27.482,27.482,27.482,27.482,162.87368421275,0
+KHYB.US,D,20190807,000000,27.459,27.459,27.459,27.459,8.3524966262943,0
+KHYB.US,D,20190808,000000,27.502,27.502,27.502,27.502,54.291228070913,0
+KHYB.US,D,20190809,000000,27.519,27.519,27.519,27.519,129.46369770756,0
+KHYB.US,D,20190812,000000,27.5486,27.5486,27.4791,27.4791,618.08475034578,0
+KHYB.US,D,20190813,000000,27.5257,27.5257,27.459,27.459,146.16869096014,0
+KHYB.US,D,20190814,000000,27.4854,27.4854,27.4854,27.4854,54.291228070913,0
+KHYB.US,D,20190815,000000,27.4725,27.4725,27.3928,27.3928,748.94053082439,0
+KHYB.US,D,20190816,000000,27.4098,27.4098,27.4098,27.4098,1.3920827710491,0
+KHYB.US,D,20190819,000000,27.403,27.403,27.403,27.403,1.3920827710491,0
+KHYB.US,D,20190820,000000,27.4616,27.4616,27.4616,27.4616,25.057489878883,0
+KHYB.US,D,20190821,000000,27.4963,27.4963,27.4963,27.4963,20.881241565736,0
+KHYB.US,D,20190822,000000,27.5055,27.5055,27.5055,27.5055,119.71911831022,0
+KHYB.US,D,20190823,000000,27.5581,27.5581,27.5581,27.5581,15.312910481539,0
+KHYB.US,D,20190826,000000,27.4725,27.4725,27.4725,27.4725,16.704993252589,0
+KHYB.US,D,20190827,000000,27.5451,27.5451,27.5451,27.5451,4.1762483131471,0
+KHYB.US,D,20190828,000000,27.5953,27.5953,27.5156,27.5156,165.65784975483,0
+KHYB.US,D,20190829,000000,27.5257,27.5257,27.5257,27.5257,4.1762483131471,0
+KHYB.US,D,20190830,000000,27.5141,27.5304,27.5141,27.5304,201.85200180211,0
+KHYB.US,D,20190903,000000,27.4991,27.4991,27.4991,27.4991,4.1762483131471,0
+KHYB.US,D,20190904,000000,27.4927,27.4927,27.4927,27.4927,4.1762483131471,0
+KHYB.US,D,20190905,000000,27.4582,27.4582,27.4582,27.4582,105.79829059973,0
+KHYB.US,D,20190906,000000,27.6262,27.6262,27.5304,27.5304,2306.6811516283,0
+KHYB.US,D,20190909,000000,27.4791,27.4791,27.4791,27.4791,8.3524966262943,0
+KHYB.US,D,20190910,000000,27.5091,27.5091,27.5091,27.5091,2.7841655420982,0
+KHYB.US,D,20190911,000000,27.5341,27.5341,27.5341,27.5341,1.3920827710491,0
+KHYB.US,D,20190912,000000,27.5379,27.5379,27.5379,27.5379,104.40620782868,0
+KHYB.US,D,20190913,000000,27.5678,27.5678,27.5678,27.5678,104.40620782868,0
+KHYB.US,D,20190916,000000,27.5852,27.5852,27.5852,27.5852,104.40620782868,0
+KHYB.US,D,20190917,000000,27.5953,27.5953,27.5953,27.5953,104.40620782868,0
+KHYB.US,D,20190918,000000,27.5746,27.5746,27.5746,27.5746,104.40620782868,0
+KHYB.US,D,20190919,000000,27.5915,27.5915,27.5915,27.5915,104.40620782868,0
+KHYB.US,D,20190920,000000,27.5889,27.5889,27.5889,27.5889,104.40620782868,0
+KHYB.US,D,20190923,000000,27.5852,27.5852,27.5852,27.5852,4.1762483131471,0
+KHYB.US,D,20190924,000000,27.6061,27.6061,27.6061,27.6061,104.40620782868,0
+KHYB.US,D,20190925,000000,27.5852,27.5852,27.5852,27.5852,44.546648673569,0
+KHYB.US,D,20190926,000000,27.6336,27.6336,27.6336,27.6336,104.40620782868,0
+KHYB.US,D,20190927,000000,27.5852,27.5852,27.5852,27.5852,115.54286999707,0
+KHYB.US,D,20190930,000000,27.5852,27.5852,27.5852,27.5852,1.3920827710491,0
+KHYB.US,D,20191001,000000,27.6061,27.6061,27.6061,27.6061,2.7841655420982,0
+KHYB.US,D,20191002,000000,27.5852,27.5852,27.5852,27.5852,4.1762483131471,0
+KHYB.US,D,20191003,000000,27.6477,27.6477,27.6477,27.6477,8.3524966262943,0
+KHYB.US,D,20191004,000000,27.6298,27.6298,27.6298,27.6298,2.7841655420982,0
+KHYB.US,D,20191007,000000,27.6543,27.6543,27.6543,27.6543,2.7841655420982,0
+KHYB.US,D,20191008,000000,27.6851,27.6851,27.6851,27.6851,2.7841655420982,0
+KHYB.US,D,20191009,000000,27.6686,27.6686,27.6372,27.6372,300.6898785466,0
+KHYB.US,D,20191010,000000,27.6579,27.6579,27.6579,27.6579,2.7841655420982,0
+KHYB.US,D,20191011,000000,27.696,27.696,27.696,27.696,2.7841655420982,0
+KHYB.US,D,20191014,000000,27.7016,27.7016,27.7016,27.7016,76.564552407698,0
+KHYB.US,D,20191015,000000,27.7074,27.7074,27.7074,27.7074,76.564552407698,0
+KHYB.US,D,20191016,000000,27.8297,27.8297,27.7619,27.7619,328.53153396758,0
+KHYB.US,D,20191017,000000,27.7477,27.7477,27.7477,27.7477,40.370400360423,0
+KHYB.US,D,20191018,000000,27.718,27.718,27.718,27.718,91.877462889237,0
+KHYB.US,D,20191021,000000,27.802,27.802,27.7274,27.7274,239.43823662044,0
+KHYB.US,D,20191022,000000,27.7619,27.7619,27.7619,27.7619,97.445793973433,0
+KHYB.US,D,20191023,000000,27.8583,27.8583,27.7761,27.7761,172.61826361008,0
+KHYB.US,D,20191024,000000,27.8139,27.8139,27.8139,27.8139,1.3920827710491,0
+KHYB.US,D,20191025,000000,27.8207,27.8207,27.8207,27.8207,1.3920827710491,0
+KHYB.US,D,20191028,000000,27.831,27.831,27.831,27.831,1.3920827710491,0
+KHYB.US,D,20191029,000000,27.8345,27.8345,27.8345,27.8345,1.3920827710491,0
+KHYB.US,D,20191030,000000,27.9286,27.9286,27.7836,27.8655,886.75672515824,0
+KHYB.US,D,20191031,000000,27.8805,27.8805,27.8617,27.8617,146.16869096014,0
+KHYB.US,D,20191101,000000,27.8446,27.8446,27.8446,27.8446,9.7445793973433,0
+KHYB.US,D,20191104,000000,27.9113,27.9113,27.8297,27.8411,1046.8462438289,0
+KHYB.US,D,20191105,000000,27.8983,27.8983,27.8238,27.8238,331.31569950967,0
+KHYB.US,D,20191106,000000,27.8482,27.8482,27.8482,27.8482,123.89536662337,0
+KHYB.US,D,20191107,000000,27.8552,27.8552,27.8552,27.8552,2.7841655420982,0
+KHYB.US,D,20191108,000000,27.9531,27.9531,27.9016,27.9016,1470.0394062278,0
+KHYB.US,D,20191111,000000,27.8983,27.8983,27.8983,27.8983,34.802069276226,0
+KHYB.US,D,20191112,000000,27.8983,27.8983,27.8983,27.8983,169.83409806798,0
+KHYB.US,D,20191113,000000,27.8848,27.8848,27.8848,27.8848,18.097076023638,0
+KHYB.US,D,20191114,000000,27.9252,27.9252,27.9252,27.9252,18.097076023638,0
+KHYB.US,D,20191115,000000,27.9113,27.9113,27.9113,27.9113,18.097076023638,0
+KHYB.US,D,20191118,000000,27.9252,27.9252,27.9252,27.9252,293.72946469135,0
+KHYB.US,D,20191119,000000,27.9082,27.9082,27.9082,27.9082,18.097076023638,0
+KHYB.US,D,20191120,000000,27.9216,27.9216,27.9216,27.9216,18.097076023638,0
+KHYB.US,D,20191121,000000,27.9468,27.9468,27.9468,27.9468,18.097076023638,0
+KHYB.US,D,20191122,000000,27.9538,27.9538,27.9538,27.9538,11.136662168392,0
+KHYB.US,D,20191125,000000,27.9916,27.9916,27.9916,27.9916,54.291228070913,0
+KHYB.US,D,20191126,000000,27.9948,27.9948,27.9948,27.9948,4.1762483131471,0
+KHYB.US,D,20191129,000000,28.0125,28.0125,28.0018,28.0018,860.30715250832,0
+KHYB.US,D,20191202,000000,28.0229,28.0229,27.9813,27.9813,1612.0318488748,0
+KHYB.US,D,20191203,000000,27.9468,27.9468,27.8647,27.8647,480.26855601193,0
+KHYB.US,D,20191204,000000,27.9701,27.9701,27.9656,27.9656,144.7766081891,0
+KHYB.US,D,20191205,000000,27.8841,27.8841,27.8437,27.8437,510.894376975,0
+KHYB.US,D,20191206,000000,27.7965,27.7965,27.734,27.7506,328.53153396758,0
+KHYB.US,D,20191209,000000,27.8302,27.8302,27.783,27.783,257.53531264407,0
+KHYB.US,D,20191210,000000,27.7685,27.7685,27.7126,27.7126,438.50607288045,0
+KHYB.US,D,20191211,000000,27.7218,27.7218,27.7218,27.7218,12.528744939441,0
+KHYB.US,D,20191212,000000,27.7685,27.7685,27.7685,27.7685,6.9604138552453,0
+KHYB.US,D,20191213,000000,27.783,27.783,27.783,27.783,1.3920827710491,0
+KHYB.US,D,20191216,000000,27.8095,27.8095,27.7892,27.7892,143.38452541806,0
+KHYB.US,D,20191217,000000,27.8712,27.8712,27.8712,27.8712,68.212055781404,0
+KHYB.US,D,20191218,000000,27.9567,27.9567,27.8841,27.8841,278.41655420982,0
+KHYB.US,D,20191219,000000,27.9286,27.9286,27.9286,27.9286,9.7445793973433,0
+KHYB.US,D,20191220,000000,27.9392,27.9392,27.9392,27.9392,1.3920827710491,0
+KHYB.US,D,20191223,000000,27.9813,27.9813,27.9813,27.9813,2.7841655420982,0
+KHYB.US,D,20191224,000000,28.0018,28.0018,28.0018,28.0018,9.7445793973433,0
+KHYB.US,D,20191226,000000,27.9948,27.9948,27.9948,27.9948,2.7841655420982,0
+KHYB.US,D,20191227,000000,27.9373,27.9601,27.9373,27.9601,293.72946469135,0
+KHYB.US,D,20191230,000000,27.9601,27.9601,27.9601,27.9601,9.7445793973433,0
+KHYB.US,D,20191231,000000,27.9538,27.9538,27.9538,27.9538,4.1762483131471,0
+KHYB.US,D,20200102,000000,28.0084,28.0084,28.0084,28.0084,1.3920827710491,0
+KHYB.US,D,20200103,000000,28.0896,28.0896,28.0292,28.0292,267.27989204142,0
+KHYB.US,D,20200106,000000,28.03,28.0632,28.03,28.0632,143.38452541806,0
+KHYB.US,D,20200107,000000,28.1448,28.1448,28.1212,28.1212,218.5569950547,0
+KHYB.US,D,20200108,000000,28.1212,28.1212,28.1212,28.1212,1.3920827710491,0
+KHYB.US,D,20200109,000000,28.0969,28.0969,28.0969,28.0969,29.23373819203,0
+KHYB.US,D,20200110,000000,28.0485,28.1803,28.0292,28.0356,1893.2325686267,0
+KHYB.US,D,20200113,000000,28.1111,28.1111,28.1111,28.1111,224.12532613889,0
+KHYB.US,D,20200114,000000,28.1358,28.1358,28.1358,28.1358,2.7841655420982,0
+KHYB.US,D,20200115,000000,28.0969,28.1655,28.0825,28.1655,1939.1713000713,0
+KHYB.US,D,20200116,000000,28.1655,28.1655,28.1655,28.1655,29.23373819203,0
+KHYB.US,D,20200117,000000,28.2111,28.2111,28.2111,28.2111,97.445793973433,0
+KHYB.US,D,20200121,000000,28.1803,28.1803,28.1803,28.1803,29.23373819203,0
+KHYB.US,D,20200122,000000,28.2676,28.2676,28.1937,28.1937,317.39487179918,0
+KHYB.US,D,20200123,000000,28.1655,28.1655,28.1655,28.1655,13.920827710491,0
+KHYB.US,D,20200124,000000,28.1867,28.1867,28.1867,28.1867,33.409986505177,0
+KHYB.US,D,20200127,000000,28.1655,28.1655,28.1655,28.1655,2.7841655420982,0
+KHYB.US,D,20200128,000000,28.2138,28.2138,28.2138,28.2138,8.3524966262943,0
+KHYB.US,D,20200129,000000,28.2031,28.2031,28.2031,28.2031,18.097076023638,0
+KHYB.US,D,20200130,000000,28.1311,28.1311,28.1311,28.1311,2.7841655420982,0
+KHYB.US,D,20200131,000000,28.1513,28.1513,28.1513,28.1513,105.79829059973,0
+KHYB.US,D,20200203,000000,28.0512,28.0512,27.9941,27.9941,718.31470986131,0
+KHYB.US,D,20200204,000000,28.0342,28.0342,28.0342,28.0342,144.7766081891,0
+KHYB.US,D,20200205,000000,27.9624,28.0453,27.9624,28.0453,1309.9498875572,0
+KHYB.US,D,20200206,000000,28.1673,28.1686,28.0739,28.0924,2518.2777328277,0
+KHYB.US,D,20200207,000000,28.0998,28.0998,28.0998,28.0998,843.60215925573,0
+KHYB.US,D,20200210,000000,28.018,28.0961,28.018,28.0961,306.25820963079,0
+KHYB.US,D,20200211,000000,28.0998,28.0998,28.0998,28.0998,1.3920827710491,0
+KHYB.US,D,20200212,000000,28.1134,28.1134,28.1134,28.1134,111.36662168392,0
+KHYB.US,D,20200213,000000,28.1311,28.1311,28.1311,28.1311,76.564552407698,0
+KHYB.US,D,20200214,000000,28.1721,28.1721,28.1721,28.1721,47.330814215668,0
+KHYB.US,D,20200218,000000,28.2037,28.2037,28.1479,28.1479,4457.4490328991,0
+KHYB.US,D,20200219,000000,28.1858,28.1858,28.1858,28.1858,5.5683310841962,0
+KHYB.US,D,20200220,000000,28.1858,28.1858,28.1858,28.1858,1.3920827710491,0
+KHYB.US,D,20200221,000000,28.1412,28.1412,28.1412,28.1412,109.97453891288,0
+KHYB.US,D,20200224,000000,28.1879,28.1896,28.1241,28.1241,5406.8494827545,0
+KHYB.US,D,20200225,000000,28.1033,28.1033,28.1033,28.1033,41.762483131471,0
+KHYB.US,D,20200226,000000,28.1195,28.1195,28.1195,28.1195,52.687768322231,0
+KHYB.US,D,20200227,000000,28.0689,28.1076,28.0689,28.0689,353.56265584655,0
+KHYB.US,D,20200228,000000,28.0747,28.0747,28.0747,28.0747,252.3466798591,0
+KHYB.US,D,20200302,000000,28.0611,28.0611,28.0611,28.0611,54.074288541238,0
+KHYB.US,D,20200303,000000,28.0671,28.0671,28.0671,28.0671,74.872091826328,0
+KHYB.US,D,20200304,000000,28.0782,28.0782,28.0782,28.0782,291.16924599128,0
+KHYB.US,D,20200305,000000,28.1375,28.1375,28.1375,28.1375,1.3865202190061,0
+KHYB.US,D,20200306,000000,28.0846,28.0846,28.0846,28.0846,30.503444818133,0
+KHYB.US,D,20200309,000000,28.0291,28.0291,28.0291,28.0291,134.49246124359,0
+KHYB.US,D,20200310,000000,27.9472,27.9472,27.9472,27.9472,95.66989511142,0
+KHYB.US,D,20200311,000000,27.8596,27.8705,27.8525,27.8705,708.51183191211,0
+KHYB.US,D,20200312,000000,27.7084,27.7084,27.7084,27.7084,1.3865202190061,0
+KHYB.US,D,20200313,000000,27.4471,27.5141,27.4471,27.5141,1358.789814626,0
+KHYB.US,D,20200316,000000,27.142,27.1544,27.0708,27.0708,797.2491259285,0
+KHYB.US,D,20200317,000000,26.8946,26.9357,26.8946,26.9143,1893.9866191623,0
+KHYB.US,D,20200318,000000,26.4171,26.4652,26.3744,26.3949,1892.6000989434,0
+KHYB.US,D,20200319,000000,26.0231,26.0717,25.8993,25.8993,6211.6105811472,0
+KHYB.US,D,20200320,000000,25.5879,25.5952,25.4855,25.512,11756.304936953,0
+KHYB.US,D,20200323,000000,25.1403,25.4041,25.1403,25.4041,571.2463302305,0
+KHYB.US,D,20200324,000000,25.6441,25.6441,25.6441,25.6441,30.503444818133,0
+KHYB.US,D,20200325,000000,25.7117,25.7117,25.7117,25.7117,4.1595606570182,0
+KHYB.US,D,20200326,000000,25.8161,25.8161,25.8161,25.8161,6.9326010950304,0
+KHYB.US,D,20200327,000000,26.4646,26.4646,26.4646,26.4646,162.22286562372,0
+KHYB.US,D,20200330,000000,26.4369,26.4369,26.4369,26.4369,5.5460808760243,0
+KHYB.US,D,20200331,000000,26.4539,26.4539,26.2973,26.2973,238.48147766905,0
+KHYB.US,D,20200401,000000,26.069,26.069,26.069,26.069,90.123814235396,0
+KHYB.US,D,20200402,000000,25.7401,26.2658,25.7401,26.0315,611.45541658168,0
+KHYB.US,D,20200403,000000,25.8161,25.8161,25.8161,25.8161,115.0811781775,0
+KHYB.US,D,20200406,000000,26.1589,26.1589,25.6772,25.9724,791.70304505248,0
+KHYB.US,D,20200407,000000,25.6772,25.8928,25.6772,25.8928,278.69056402022,0
+KHYB.US,D,20200408,000000,26.0363,26.0363,26.0315,26.0315,433.98082854891,0
+KHYB.US,D,20200409,000000,26.0997,26.0997,26.0997,26.0997,1.3865202190061,0
+KHYB.US,D,20200413,000000,26.069,26.069,26.069,26.069,79.031652483347,0
+KHYB.US,D,20200414,000000,26.1699,26.1699,26.0869,26.1216,8054.2959522064,0
+KHYB.US,D,20200415,000000,26.3942,26.3942,26.3942,26.3942,465.87079358604,0
+KHYB.US,D,20200416,000000,26.6265,26.6265,26.6265,26.6265,768.13220132937,0
+KHYB.US,D,20200417,000000,26.6234,26.6658,26.4914,26.6658,289.78272577228,0
+KHYB.US,D,20200420,000000,26.6658,26.6658,26.6658,26.6658,48.528207665213,0
+KHYB.US,D,20200421,000000,26.5977,26.8347,26.4337,26.6189,1032.9575631595,0
+KHYB.US,D,20200422,000000,26.7943,26.7943,26.6127,26.6127,232.93539679303,0
+KHYB.US,D,20200423,000000,26.7516,26.7516,26.3524,26.5204,983.04283527531,0
+KHYB.US,D,20200424,000000,26.4576,26.4576,26.4576,26.4576,15.251722409067,0
+KHYB.US,D,20200427,000000,26.4814,26.4814,26.4814,26.4814,2.7730404380122,0
+KHYB.US,D,20200428,000000,26.574,26.574,26.574,26.574,2.7619379900132,0
+KHYB.US,D,20200429,000000,26.7984,26.7984,26.7984,26.7984,13.809689950066,0
+KHYB.US,D,20200430,000000,26.4539,26.4539,26.4539,26.4539,69.048449750328,0
+KHYB.US,D,20200501,000000,26.3851,26.3851,26.3851,26.3851,24.857441910118,0
+KHYB.US,D,20200504,000000,26.5629,26.5629,26.5629,26.5629,19.333565930092,0
+KHYB.US,D,20200505,000000,26.605,26.605,26.605,26.605,2.7619379900132,0
+KHYB.US,D,20200506,000000,26.627,26.627,26.627,26.627,1.3809689950066,0
+KHYB.US,D,20200507,000000,26.7466,26.7466,26.4633,26.533,607.62635780289,0
+KHYB.US,D,20200508,000000,26.5842,26.8385,26.5676,26.5986,6891.0352850828,0
+KHYB.US,D,20200511,000000,26.8088,26.8088,26.8088,26.8088,4.1429069850197,0
+KHYB.US,D,20200512,000000,27.1143,27.1143,26.9317,26.9317,578.62600890776,0
+KHYB.US,D,20200513,000000,27.0236,27.0236,27.0236,27.0236,6.9048449750328,0
+KHYB.US,D,20200514,000000,27.0578,27.0578,27.0578,27.0578,1.3809689950066,0
+KHYB.US,D,20200515,000000,27.0759,27.0759,27.0759,27.0759,1.3809689950066,0
+KHYB.US,D,20200518,000000,27.221,27.2294,27.0599,27.0599,823.05752102391,0
+KHYB.US,D,20200519,000000,27.2294,27.2294,27.0716,27.0716,143.62077548068,0
+KHYB.US,D,20200520,000000,27.1481,27.1481,27.1481,27.1481,13.809689950066,0
+KHYB.US,D,20200521,000000,27.1107,27.1107,27.1107,27.1107,46.952945830223,0
+KHYB.US,D,20200522,000000,27.1107,27.1287,27.1107,27.1287,742.96131931354,0
+KHYB.US,D,20200526,000000,27.1107,27.1107,27.1107,27.1107,17.952596935085,0
+KHYB.US,D,20200527,000000,27.145,27.145,27.145,27.145,2.7508591967396,0
+KHYB.US,D,20200528,000000,27.1159,27.1159,27.1159,27.1159,41.262887951092,0
+KHYB.US,D,20200529,000000,27.0104,27.1596,27.0104,27.1596,189.80928457503,0
+KHYB.US,D,20200601,000000,27.2641,27.2641,27.2641,27.2641,149.92182622231,0
+KHYB.US,D,20200602,000000,27.2825,27.2825,27.2825,27.2825,15.129725582067,0
+KHYB.US,D,20200603,000000,27.268,27.4649,27.2348,27.3652,73559.350350414,0
+KHYB.US,D,20200604,000000,27.4713,27.4713,27.3815,27.3815,294.34193405112,0
+KHYB.US,D,20200605,000000,27.4438,27.5377,27.4438,27.5377,214.56701734569,0
+KHYB.US,D,20200608,000000,27.6285,27.6285,27.6285,27.6285,4.1262887951092,0
+KHYB.US,D,20200609,000000,27.6676,27.6676,27.6676,27.6676,42.638317549463,0
+KHYB.US,D,20200610,000000,27.8003,27.8073,27.7327,27.7327,722.10053914412,0
+KHYB.US,D,20200611,000000,27.7288,27.7288,27.5833,27.5833,2906.2827413552,0
+KHYB.US,D,20200612,000000,27.5873,27.5873,27.5873,27.5873,75.648627910337,0
+KHYB.US,D,20200615,000000,27.6178,27.6248,27.5724,27.5724,715.22339115228,0
+KHYB.US,D,20200616,000000,27.4853,27.4853,27.4751,27.4751,147.17096702556,0
+KHYB.US,D,20200617,000000,27.5798,27.5798,27.5798,27.5798,15.129725582067,0
+KHYB.US,D,20200618,000000,27.6211,27.6211,27.6211,27.6211,2.7508591967396,0
+KHYB.US,D,20200619,000000,27.7216,27.7727,27.7216,27.7216,861.01892857946,0
+KHYB.US,D,20200622,000000,27.7123,27.7123,27.7123,27.7123,8.2525775902186,0
+KHYB.US,D,20200623,000000,27.6969,27.7616,27.6969,27.7616,187.05842537829,0
+KHYB.US,D,20200624,000000,27.6843,27.6843,27.6843,27.6843,1.3754295983698,0
+KHYB.US,D,20200625,000000,27.7251,27.7251,27.7251,27.7251,8.2525775902186,0
+KHYB.US,D,20200626,000000,27.7543,27.7543,27.7543,27.7543,2.7508591967396,0
+KHYB.US,D,20200629,000000,27.7927,27.8003,27.7123,27.7123,357.61169557614,0
+KHYB.US,D,20200630,000000,27.6808,27.6808,27.6808,27.6808,13.754295983698,0
+KHYB.US,D,20200701,000000,27.736,27.736,27.736,27.736,22.006873573916,0
+KHYB.US,D,20200702,000000,27.8196,27.8196,27.701,27.701,4168.9271126587,0
+KHYB.US,D,20200706,000000,27.9193,27.9193,27.9193,27.9193,195.31100296851,0
+KHYB.US,D,20200707,000000,28.0328,28.0328,28.0328,28.0328,37.136599155983,0
+KHYB.US,D,20200708,000000,28.0628,28.0628,28.0628,28.0628,60.51890232827,0
+KHYB.US,D,20200709,000000,27.9897,28.1722,27.9897,28.1126,1137.4802778518,0
+KHYB.US,D,20200710,000000,28.1722,28.1722,28.052,28.052,420.88145710114,0
+KHYB.US,D,20200713,000000,28.09,28.1438,28.09,28.1007,2745.3574783461,0
+KHYB.US,D,20200714,000000,28.1341,28.1341,28.1341,28.1341,182.93213658318,0
+KHYB.US,D,20200715,000000,28.1229,28.1229,28.0799,28.0799,431.8848938881,0
+KHYB.US,D,20200716,000000,28.0908,28.0908,28.0908,28.0908,34.385739959243,0
+KHYB.US,D,20200717,000000,28.1648,28.1861,28.1126,28.1126,3493.5911798592,0
+KHYB.US,D,20200720,000000,28.1299,28.1368,28.0382,28.0873,4950.1711245328,0
+KHYB.US,D,20200721,000000,28.1017,28.1017,28.1017,28.1017,235.19846132123,0
+KHYB.US,D,20200722,000000,28.1738,28.1738,28.1577,28.1577,182.93213658318,0
+KHYB.US,D,20200723,000000,28.1577,28.2421,28.1577,28.2421,2426.2578115242,0
+KHYB.US,D,20200724,000000,28.3621,28.3898,28.3547,28.3685,6089.0268319828,0
+KHYB.US,D,20200727,000000,28.3052,28.3052,28.1969,28.1969,345.23282919081,0
+KHYB.US,D,20200728,000000,28.2144,28.2144,28.2144,28.2144,2.7508591967396,0
+KHYB.US,D,20200729,000000,28.2533,28.292,28.2036,28.2036,2639.8478960109,0
+KHYB.US,D,20200730,000000,28.2295,28.2295,28.2295,28.2295,12.329336307264,0
+KHYB.US,D,20200731,000000,28.1854,28.2394,28.1854,28.2394,720.58121084678,0
+KHYB.US,D,20200803,000000,28.3277,28.3277,28.3022,28.3022,902.78140294302,0
+KHYB.US,D,20200804,000000,28.292,28.3104,28.292,28.3104,368.51016296157,0
+KHYB.US,D,20200805,000000,28.3979,28.3979,28.3554,28.3554,883.60243535394,0
+KHYB.US,D,20200806,000000,28.3585,28.3585,28.3585,28.3585,15.069188819989,0
+KHYB.US,D,20200807,000000,28.2572,28.3453,28.2572,28.3453,812.36627002307,0
+KHYB.US,D,20200810,000000,28.4474,28.4474,28.3554,28.3554,2119.2759185931,0
+KHYB.US,D,20200811,000000,28.3979,28.3979,28.3979,28.3979,26.028598870891,0
+KHYB.US,D,20200812,000000,28.4474,28.4474,28.4474,28.4474,9.5894837945388,0
+KHYB.US,D,20200813,000000,28.5175,28.5241,28.4156,28.4156,4309.788002517,0
+KHYB.US,D,20200814,000000,28.5109,28.5109,28.4315,28.4315,764.41885105038,0
+KHYB.US,D,20200817,000000,28.4188,28.4188,28.4188,28.4188,10.959410050902,0
+KHYB.US,D,20200818,000000,28.4366,28.4366,28.3352,28.4366,1019.2251347338,0
+KHYB.US,D,20200819,000000,28.4366,28.4366,28.4366,28.4366,295.90407137434,0
+KHYB.US,D,20200820,000000,28.4188,28.4188,28.4188,28.4188,557.55998633961,0
+KHYB.US,D,20200821,000000,28.4512,28.4512,28.4512,28.4512,21.918820101803,0
+KHYB.US,D,20200824,000000,28.56,28.5737,28.4574,28.4574,3365.9088118831,0
+KHYB.US,D,20200825,000000,28.5241,28.5307,28.4295,28.4295,794.55722869036,0
+KHYB.US,D,20200826,000000,28.5885,28.5885,28.5168,28.5168,4983.7917206474,0
+KHYB.US,D,20200827,000000,28.569,28.5831,28.4972,28.4972,1058.8098813455,0
+KHYB.US,D,20200828,000000,28.4759,28.5364,28.4759,28.5364,758.63182220117,0
+KHYB.US,D,20200831,000000,28.428,28.6252,28.428,28.5294,1099.743253047,0
+KHYB.US,D,20200901,000000,28.6959,28.6959,28.5904,28.5904,199.20907561397,0
+KHYB.US,D,20200902,000000,28.6358,28.6358,28.6358,28.6358,1.3644457233834,0
+KHYB.US,D,20200903,000000,28.6744,28.6744,28.6675,28.6744,9065.3773861592,0
+KHYB.US,D,20200904,000000,28.6711,28.6711,28.6711,28.6711,87.324526296537,0
+KHYB.US,D,20200908,000000,28.6167,28.6601,28.6167,28.6601,747.7162564141,0
+KHYB.US,D,20200909,000000,28.6183,28.6461,28.6183,28.6183,884.16082875244,0
+KHYB.US,D,20200910,000000,28.5542,28.5542,28.449,28.449,2577.4379714712,0
+KHYB.US,D,20200911,000000,28.462,28.462,28.462,28.462,60.03561182887,0
+KHYB.US,D,20200914,000000,28.6252,28.6321,28.5845,28.5845,790.01407383899,0
+KHYB.US,D,20200915,000000,28.5507,28.5507,28.5507,28.5507,2.7288914467668,0
+KHYB.US,D,20200916,000000,28.5831,28.6526,28.5831,28.6183,3162.7851868027,0
+KHYB.US,D,20200917,000000,28.622,28.622,28.622,28.622,143.26680095525,0
+KHYB.US,D,20200918,000000,28.6292,28.6292,28.6292,28.6292,20.466685850751,0
+KHYB.US,D,20200921,000000,28.622,28.622,28.622,28.622,2.7288914467668,0
+KHYB.US,D,20200922,000000,28.6675,28.6675,28.6145,28.6145,507.57380909863,0
+KHYB.US,D,20200923,000000,28.5904,28.5904,28.5904,28.5904,341.11143084584,0
+KHYB.US,D,20200924,000000,28.5474,28.569,28.5458,28.5458,3668.9945501779,0
+KHYB.US,D,20200925,000000,28.3807,28.3807,28.3807,28.3807,80.50229767962,0
+KHYB.US,D,20200928,000000,28.449,28.449,28.3566,28.3566,300.17805914434,0
+KHYB.US,D,20200929,000000,28.2694,28.2694,28.2465,28.2465,412.06260846178,0
+KHYB.US,D,20200930,000000,28.3632,28.3632,28.2702,28.2702,975.57869221913,0
+KHYB.US,D,20201001,000000,28.2848,28.2848,28.2848,28.2848,109.15565787067,0
+KHYB.US,D,20201002,000000,28.3632,28.3632,28.3632,28.3632,1.3644457233834,0
+KHYB.US,D,20201005,000000,28.4695,28.4695,28.3919,28.3919,342.47587656923,0
+KHYB.US,D,20201006,000000,28.462,28.462,28.462,28.462,24.560023020901,0
+KHYB.US,D,20201007,000000,28.5481,28.5481,28.5481,28.5481,1565.0192447208,0
+KHYB.US,D,20201008,000000,28.559,28.5765,28.4588,28.4588,6721.2596333866,0
+KHYB.US,D,20201009,000000,28.5368,28.5368,28.5368,28.5368,166.46237825277,0
+KHYB.US,D,20201012,000000,28.5264,28.5264,28.5264,28.5264,55.942274658718,0
+KHYB.US,D,20201013,000000,28.6052,28.6052,28.5445,28.5445,429.80040286576,0
+KHYB.US,D,20201014,000000,28.5697,28.5697,28.5697,28.5697,34.111143084584,0
+KHYB.US,D,20201015,000000,28.5124,28.5124,28.5124,28.5124,19.102240127367,0
+KHYB.US,D,20201016,000000,28.4842,28.5368,28.4842,28.5368,1750.5838631008,0
+KHYB.US,D,20201019,000000,28.5201,28.5201,28.5201,28.5201,94.146754913454,0
+KHYB.US,D,20201020,000000,28.5093,28.5093,28.5093,28.5093,19.102240127367,0
+KHYB.US,D,20201021,000000,28.5056,28.626,28.5056,28.6252,3385.1898397141,0
+KHYB.US,D,20201022,000000,28.6466,28.6466,28.4557,28.5445,955.11200636837,0
+KHYB.US,D,20201023,000000,28.626,28.626,28.626,28.626,1.3644457233834,0
+KHYB.US,D,20201026,000000,28.6466,28.6466,28.5549,28.5549,571.70275809765,0
+KHYB.US,D,20201027,000000,28.6395,28.6395,28.6052,28.6052,350.66255090953,0
+KHYB.US,D,20201028,000000,28.5833,28.5833,28.5657,28.5657,1830.5878384268,0
+KHYB.US,D,20201029,000000,28.612,28.612,28.5978,28.5988,669.9924308422,0
+KHYB.US,D,20201030,000000,28.5691,28.5691,28.5453,28.5453,1910.7694883654,0
+KHYB.US,D,20201102,000000,28.612,28.612,28.5729,28.5729,824.91968665561,0
+KHYB.US,D,20201103,000000,28.5488,28.5488,28.4487,28.5124,1837.3828935064,0
+KHYB.US,D,20201104,000000,28.5522,28.5591,28.5522,28.5591,2285.8565287557,0
+KHYB.US,D,20201105,000000,28.5551,28.594,28.5551,28.594,871.12606119645,0
+KHYB.US,D,20201106,000000,28.751,28.7538,28.6509,28.6509,409.06231578804,0
+KHYB.US,D,20201109,000000,28.7134,28.7531,28.6906,28.6906,2344.2940024398,0
+KHYB.US,D,20201110,000000,28.6618,28.6618,28.5978,28.5978,2457.0919167601,0
+KHYB.US,D,20201111,000000,28.5795,28.612,28.5795,28.5833,2470.6820269191,0
+KHYB.US,D,20201112,000000,28.5978,28.6046,28.5629,28.576,4026.7496401327,0
+KHYB.US,D,20201113,000000,28.5629,28.5795,28.5629,28.5635,7418.8411358369,0
+KHYB.US,D,20201116,000000,28.4766,28.5055,28.4766,28.4787,4621.9964651001,0
+KHYB.US,D,20201117,000000,28.5591,28.5591,28.5591,28.5591,1398.4223353684,0
+KHYB.US,D,20201118,000000,28.5908,28.6046,28.5826,28.5826,2622.8912607007,0
+KHYB.US,D,20201119,000000,28.5965,28.5965,28.5375,28.5375,2000.4642154152,0
+KHYB.US,D,20201120,000000,28.6187,28.6187,28.5488,28.5488,357.41989718357,0
+KHYB.US,D,20201123,000000,28.4766,28.5591,28.4766,28.5591,3669.3297429491,0
+KHYB.US,D,20201124,000000,28.687,28.687,28.5494,28.6232,3074.0829179819,0
+KHYB.US,D,20201125,000000,28.7248,28.7263,28.687,28.687,1364.4332946657,0
+KHYB.US,D,20201127,000000,28.8055,28.8128,28.7003,28.7299,7471.8966136449,0
+KHYB.US,D,20201130,000000,28.6407,28.7299,28.6407,28.7299,710.64234097166,0
+KHYB.US,D,20201201,000000,28.8377,28.8377,28.7337,28.7337,850.06360024801,0
+KHYB.US,D,20201202,000000,28.7839,28.7839,28.715,28.715,1119.4308875877,0
+KHYB.US,D,20201203,000000,28.7839,28.7839,28.6976,28.7408,2244.2761930115,0
+KHYB.US,D,20201204,000000,28.8481,28.8481,28.8481,28.8481,273.42810071672,0
+KHYB.US,D,20201207,000000,28.8945,28.8945,28.8945,28.8945,18.950462425911,0
+KHYB.US,D,20201208,000000,28.9478,28.9478,28.8069,28.8797,994.89927736033,0
+KHYB.US,D,20201209,000000,28.8547,28.8547,28.8088,28.8088,508.95527658161,0
+KHYB.US,D,20201210,000000,28.8688,28.9838,28.8688,28.8727,1648.6902310543,0
+KHYB.US,D,20201211,000000,28.9126,28.9126,28.8688,28.8688,331.63309245345,0
+KHYB.US,D,20201214,000000,28.8415,28.9228,28.8415,28.9228,722.82478110261,0
+KHYB.US,D,20201215,000000,29.0344,29.0344,28.959,28.959,308.62181665055,0
+KHYB.US,D,20201216,000000,29.0625,29.0625,29.0203,29.0203,554.97782818739,0
+KHYB.US,D,20201217,000000,29.0696,29.0919,28.9698,29.0344,1522.8050163678,0
+KHYB.US,D,20201218,000000,29.0696,29.0696,29.0696,29.0696,125.88521468641,0
+KHYB.US,D,20201221,000000,29.1348,29.1348,29.0572,29.1133,1413.1630551894,0
+KHYB.US,D,20201222,000000,28.9698,29.1059,28.9698,29.1059,1773.2218412817,0
+KHYB.US,D,20201223,000000,29.0092,29.1564,29.0092,29.0662,967.82718818047,0
+KHYB.US,D,20201224,000000,29.1703,29.1703,29.0662,29.0662,1180.3430882425,0
+KHYB.US,D,20201228,000000,29.0344,29.0847,29.0271,29.0847,682.2166473328,0
+KHYB.US,D,20201229,000000,29.1707,29.1724,29.0913,29.0913,8010.4535929282,0
+KHYB.US,D,20201230,000000,29.1797,29.1797,29.1797,29.1797,104.35782220339,0
+KHYB.US,D,20201231,000000,29.017,29.2001,29.017,29.1148,1169.0718056961,0
+KHYB.US,D,20210104,000000,29.017,29.204,29.017,29.1054,1804.4656345547,0
+KHYB.US,D,20210105,000000,29.1576,29.2449,29.1275,29.154,10633.929984016,0
+KHYB.US,D,20210106,000000,29.1389,29.1684,29.0835,29.0835,1803.1446494636,0
+KHYB.US,D,20210107,000000,29.0835,29.0989,29.0614,29.0614,1424.0219282943,0
+KHYB.US,D,20210108,000000,29.0101,29.0101,28.9006,28.9006,6988.0111323533,0
+KHYB.US,D,20210111,000000,28.8926,28.8926,28.7025,28.8814,3811.0419880603,0
+KHYB.US,D,20210112,000000,28.7097,28.7982,28.6876,28.7982,8442.4157177448,0
+KHYB.US,D,20210113,000000,28.6953,28.7754,28.6953,28.7754,4907.4596137415,0
+KHYB.US,D,20210114,000000,28.7754,28.9958,28.7754,28.8926,2488.735911787,0
+KHYB.US,D,20210115,000000,28.9408,28.9408,28.9408,28.9408,129.45653893584,0
+KHYB.US,D,20210119,000000,28.9809,29.017,28.9809,28.9996,2974.858425342,0
+KHYB.US,D,20210120,000000,29.0101,29.0101,28.9958,28.9958,1484.7872424887,0
+KHYB.US,D,20210121,000000,28.9809,29.0282,28.9385,29.0282,20347.133359478,0
+KHYB.US,D,20210122,000000,29.0207,29.0207,29.0207,29.0207,91.147971291564,0
+KHYB.US,D,20210125,000000,29.0913,29.0913,28.9521,29.0542,1906.1814865758,0
+KHYB.US,D,20210126,000000,29.0835,29.0835,29.0207,29.0207,1243.0469708023,0
+KHYB.US,D,20210127,000000,29.0913,29.1206,28.9149,29.0913,2060.7367422441,0
+KHYB.US,D,20210128,000000,29.151,29.151,28.93,29.0398,801.83795034753,0
+KHYB.US,D,20210129,000000,28.871,28.9557,28.871,28.9557,534.99896192875,0
+KHYB.US,D,20210201,000000,29.1282,29.136,28.9521,29.0511,3032.9817693541,0
+KHYB.US,D,20210202,000000,28.93,29.0989,28.93,29.0989,470.27069246082,0
+KHYB.US,D,20210203,000000,29.0472,29.0762,28.9698,28.9698,727.86278524133,0
+KHYB.US,D,20210204,000000,28.8565,28.9698,28.855,28.9698,438.56705027245,0
+KHYB.US,D,20210205,000000,28.9842,28.9842,28.9842,28.9842,210.03662949796,0
+KHYB.US,D,20210208,000000,28.9883,29.017,28.9557,28.9557,1607.6388559686,0
+KHYB.US,D,20210209,000000,28.9777,28.9777,28.9777,28.9777,1413.4540475648,0
+KHYB.US,D,20210210,000000,28.9738,28.9738,28.9698,28.9698,434.60409499891,0
+KHYB.US,D,20210211,000000,29.0245,29.0398,28.9662,28.9662,2128.1069818943,0
+KHYB.US,D,20210212,000000,28.9777,29.0511,28.9777,28.9777,1529.7007355889,0
+KHYB.US,D,20210216,000000,28.9809,28.9809,28.9777,28.9777,1215.3062838875,0
+KHYB.US,D,20210217,000000,28.9809,29.1434,28.9738,28.9738,1467.6144363033,0
+KHYB.US,D,20210218,000000,29.136,29.136,29.0542,29.136,3236.4134733962,0
+KHYB.US,D,20210219,000000,29.2008,29.2008,29.0874,29.0874,474.23364773437,0
+KHYB.US,D,20210222,000000,29.2532,29.2532,29.1768,29.1768,1892.971635664,0
+KHYB.US,D,20210223,000000,29.2381,29.2381,29.1691,29.1768,1986.7615771379,0
+KHYB.US,D,20210224,000000,29.215,29.215,29.0674,29.1404,2519.624774805,0
+KHYB.US,D,20210225,000000,29.0454,29.2295,29.0454,29.1669,6014.2061857094,0
+KHYB.US,D,20210226,000000,29.1702,29.1967,29.1702,29.1702,1019.6914884981,0
+KHYB.US,D,20210301,000000,29.2134,29.2134,29.1595,29.1595,777.59699316436,0
+KHYB.US,D,20210302,000000,29.0681,29.2074,29.0562,29.1077,1256.5230600202,0
+KHYB.US,D,20210303,000000,29.1223,29.1223,29.1223,29.1223,190.78098817061,0
+KHYB.US,D,20210304,000000,29.0674,29.0674,29.0151,29.0151,1097.3196147193,0
+KHYB.US,D,20210305,000000,29.0858,29.0858,29.0858,29.0858,274.98776915627,0
+KHYB.US,D,20210308,000000,29.0416,29.0728,29.0168,29.0168,2020.9627436556,0
+KHYB.US,D,20210309,000000,28.9844,28.996,28.97,28.996,1097.3196147193,0
+KHYB.US,D,20210310,000000,29.0111,29.0111,29.0111,29.0111,343.4057787071,0
+KHYB.US,D,20210311,000000,28.996,29.0151,28.996,29.0151,463.13729542108,0
+KHYB.US,D,20210312,000000,29.038,29.038,29.038,29.038,97.364090514658,0
+KHYB.US,D,20210315,000000,28.948,29.0599,28.948,29.0599,944.69482418276,0
+KHYB.US,D,20210316,000000,29.0817,29.0817,29.0454,29.0674,906.53862654864,0
+KHYB.US,D,20210317,000000,29.0303,29.1997,29.0303,29.1702,1057.8476861322,0
+KHYB.US,D,20210318,000000,29.2369,29.2369,29.1404,29.1404,1263.1017147847,0
+KHYB.US,D,20210319,000000,29.2857,29.2857,29.1997,29.1997,1311.7837600421,0
+KHYB.US,D,20210322,000000,29.1329,29.2825,29.1329,29.2111,1906.4941507532,0
+KHYB.US,D,20210323,000000,29.1891,29.1891,29.1891,29.1891,178.93940959451,0
+KHYB.US,D,20210324,000000,29.2715,29.2721,29.2715,29.2721,351.30016442451,0
+KHYB.US,D,20210325,000000,29.2675,29.2675,29.1814,29.1814,514.4508025842,0
+KHYB.US,D,20210326,000000,29.1633,29.1633,29.1633,29.1633,6.5786547645039,0
+KHYB.US,D,20210329,000000,29.2062,29.2282,29.1314,29.1314,2622.2706030643,0
+KHYB.US,D,20210330,000000,29.0282,29.0505,29.0282,29.0497,1256.7503789799,0
+KHYB.US,D,20210331,000000,29.0054,29.036,28.9976,29.017,2904.0238162871,0
+KHYB.US,D,20210401,000000,29.036,29.1764,29.036,29.1764,2301.2029879965,0
+KHYB.US,D,20210405,000000,29.191,29.2497,29.191,29.2168,448.18418103349,0
+KHYB.US,D,20210406,000000,29.2282,29.2571,29.2282,29.2389,4632.5470174075,0
+KHYB.US,D,20210407,000000,29.2205,29.2571,29.1839,29.2205,6517.0173458465,0
+KHYB.US,D,20210408,000000,29.2205,29.2205,29.2205,29.2205,35.382961660538,0
+KHYB.US,D,20210409,000000,29.2648,29.2648,29.194,29.2389,1013.0010875406,0
+KHYB.US,D,20210412,000000,29.2357,29.2357,29.0434,29.1505,1780.9424035804,0
+KHYB.US,D,20210413,000000,29.1044,29.1044,29.1044,29.1044,803.32427770037,0
+KHYB.US,D,20210414,000000,29.0788,29.1085,29.0788,29.1044,4240.7134790185,0
+KHYB.US,D,20210415,000000,29.0932,29.0932,29.0719,29.0719,740.4212347483,0
+KHYB.US,D,20210416,000000,28.9604,29.0206,28.9083,29.0206,4835.6714269403,0
+KHYB.US,D,20210419,000000,29.0505,29.0505,29.0505,29.0505,121.87464571963,0
+KHYB.US,D,20210420,000000,29.0574,29.0574,29.0574,29.0574,36.69344172204,0
+KHYB.US,D,20210421,000000,29.036,29.1125,29.013,29.1125,1193.8473360278,0
+KHYB.US,D,20210422,000000,29.1276,29.1276,29.1276,29.1276,7.8628803690085,0
+KHYB.US,D,20210423,000000,29.191,29.191,29.191,29.191,15.725760738018,0
+KHYB.US,D,20210426,000000,29.1314,29.1314,29.1314,29.1314,26.209601230029,0
+KHYB.US,D,20210427,000000,29.1542,29.1542,29.1542,29.1542,370.86585740491,0
+KHYB.US,D,20210428,000000,29.191,29.2542,29.191,29.2542,851.81203997593,0
+KHYB.US,D,20210429,000000,29.3029,29.3029,29.2323,29.2323,444.25274084899,0
+KHYB.US,D,20210430,000000,29.2954,29.2954,29.2954,29.2954,159.87856750317,0
+KHYB.US,D,20210503,000000,29.3548,29.3548,29.2915,29.2915,343.34577611336,0
+KHYB.US,D,20210504,000000,29.3778,29.3778,29.3594,29.3594,872.77972095994,0
+KHYB.US,D,20210505,000000,29.3136,29.3141,29.3136,29.3141,241.12833131626,0
+KHYB.US,D,20210506,000000,29.3868,29.3998,29.3868,29.3967,872.77972095994,0
+KHYB.US,D,20210507,000000,29.3778,29.3778,29.3587,29.3587,351.20865648239,0
+KHYB.US,D,20210510,000000,29.3763,29.3778,29.3029,29.3029,3573.6791277144,0
+KHYB.US,D,20210511,000000,29.3475,29.3587,29.3475,29.3587,554.3330660151,0
+KHYB.US,D,20210512,000000,29.2878,29.2878,29.2878,29.2878,218.85017027073,0
+KHYB.US,D,20210513,000000,29.2427,29.2915,29.2282,29.2915,929.1303636045,0
+KHYB.US,D,20210514,000000,29.2656,29.3069,29.2282,29.3069,2078.4213775413,0
+KHYB.US,D,20210517,000000,29.351,29.351,29.351,29.351,35.382961660538,0
+KHYB.US,D,20210518,000000,29.3396,29.3396,29.3015,29.3015,1163.7062946133,0
+KHYB.US,D,20210519,000000,29.2282,29.3778,29.2282,29.3251,1305.2381412554,0
+KHYB.US,D,20210520,000000,29.2443,29.3251,29.2443,29.3251,1694.4507195214,0
+KHYB.US,D,20210521,000000,29.3703,29.3703,29.2465,29.3029,562.19594638411,0
+KHYB.US,D,20210524,000000,29.3778,29.3778,29.3289,29.3289,566.12738656861,0
+KHYB.US,D,20210525,000000,29.351,29.3778,29.3436,29.3436,2044.3488959422,0
+KHYB.US,D,20210526,000000,29.4202,29.4202,29.353,29.4202,961.97101147679,0
+KHYB.US,D,20210527,000000,29.4724,29.4878,29.4202,29.4202,558.64802294718,0
+KHYB.US,D,20210528,000000,29.4878,29.4937,29.457,29.457,1101.6330172136,0
+KHYB.US,D,20210601,000000,29.4053,29.4202,29.3007,29.3007,2583.0944799356,0
+KHYB.US,D,20210602,000000,29.4428,29.457,29.4388,29.4388,5983.2769560511,0
+KHYB.US,D,20210603,000000,29.3906,29.4242,29.3829,29.3829,7181.4986501293,0
+KHYB.US,D,20210604,000000,29.2785,29.4495,29.2785,29.2932,16789.461493386,0
+KHYB.US,D,20210607,000000,29.2785,29.4275,29.2785,29.3598,13763.88645322,0
+KHYB.US,D,20210608,000000,29.4724,29.4724,29.3943,29.3943,1228.2424990497,0
+KHYB.US,D,20210609,000000,29.2856,29.4124,29.2556,29.3492,12657.032426446,0
+KHYB.US,D,20210610,000000,29.3152,29.3829,29.2885,29.3152,2960.312420664,0
+KHYB.US,D,20210611,000000,29.308,29.308,29.2847,29.308,399.40723135942,0
+KHYB.US,D,20210614,000000,29.308,29.3598,29.2856,29.308,753.13062906663,0
+KHYB.US,D,20210615,000000,29.3375,29.3375,29.297,29.297,1555.8608489557,0
+KHYB.US,D,20210616,000000,29.3598,29.3598,29.297,29.3116,2362.5068260149,0
+KHYB.US,D,20210617,000000,29.2732,29.3906,29.2714,29.3338,1767.311736146,0
+KHYB.US,D,20210618,000000,29.3829,29.3829,29.2909,29.3152,1366.5992523964,0
+KHYB.US,D,20210621,000000,29.4053,29.4053,29.375,29.375,875.8243537326,0
+KHYB.US,D,20210622,000000,29.2496,29.297,29.2496,29.297,439.8700554514,0
+KHYB.US,D,20210623,000000,29.3906,29.3906,29.3675,29.3721,21179.025281171,0
+KHYB.US,D,20210624,000000,29.308,29.3498,29.308,29.3375,1485.3772198922,0
+KHYB.US,D,20210625,000000,29.3375,29.3375,29.3007,29.3007,759.65689101696,0
+KHYB.US,D,20210628,000000,29.3197,29.3497,29.3121,29.3157,16436.521171591,0
+KHYB.US,D,20210629,000000,29.3033,29.3197,29.2972,29.2972,3334.6260227108,0
+KHYB.US,D,20210630,000000,29.2889,29.2889,29.102,29.2259,2866.6083353128,0
+KHYB.US,D,20210701,000000,29.2527,29.3049,29.212,29.2219,2312.7874052251,0
+KHYB.US,D,20210702,000000,29.2142,29.2642,29.132,29.2219,2446.6924657862,0
+KHYB.US,D,20210706,000000,29.0798,29.0798,28.9522,28.9815,12104.757464897,0
+KHYB.US,D,20210707,000000,28.9888,29.0573,28.9659,29.0573,13001.791365743,0
+KHYB.US,D,20210708,000000,29.1089,29.1089,29.0275,29.1089,1751.1661803475,0
+KHYB.US,D,20210709,000000,29.2142,29.2142,29.2142,29.2142,37.701424818173,0
+KHYB.US,D,20210712,000000,29.2773,29.2897,29.2773,29.2828,3589.4356525164,0
+KHYB.US,D,20210713,000000,29.3343,29.3343,29.2527,29.2897,2319.2876508834,0
+KHYB.US,D,20210714,000000,29.3197,29.3565,29.3157,29.3157,2269.8857838803,0
+KHYB.US,D,20210715,000000,29.3533,29.3533,29.3197,29.3197,897.03390084618,0
+KHYB.US,D,20210716,000000,29.3059,29.3725,29.3059,29.3305,3434.7298058487,0
+KHYB.US,D,20210719,000000,29.2512,29.2897,29.2227,29.2602,2256.8852925637,0
+KHYB.US,D,20210720,000000,29.2373,29.2373,29.1704,29.2019,640.92422190894,0
+KHYB.US,D,20210721,000000,29.1921,29.1996,29.1921,29.1996,1816.1686369306,0
+KHYB.US,D,20210722,000000,29.1628,29.1628,29.1512,29.1512,374.4141499184,0
+KHYB.US,D,20210723,000000,29.1397,29.1397,29.1397,29.1397,109.20412705954,0
+KHYB.US,D,20210726,000000,29.0352,29.0489,29.0044,29.0275,9528.0600859444,0
+KHYB.US,D,20210727,000000,28.8458,28.8458,28.7557,28.8019,7154.1703715312,0
+KHYB.US,D,20210728,000000,28.7327,28.7404,28.7173,28.7366,1287.0486403445,0
+KHYB.US,D,20210729,000000,28.6197,28.6813,28.6197,28.6503,135943.53759954,0
+KHYB.US,D,20210730,000000,28.5223,28.5905,28.5223,28.5849,1666.6629867896,0
+KHYB.US,D,20210802,000000,28.6544,28.6544,28.6544,28.6544,504.41906308452,0
+KHYB.US,D,20210803,000000,28.7788,28.7788,28.7114,28.7404,2017.6762523381,0
+KHYB.US,D,20210804,000000,28.795,28.8321,28.7942,28.8321,1167.4441202317,0
+KHYB.US,D,20210805,000000,28.7404,28.7404,28.6736,28.7035,1140.1430884668,0
+KHYB.US,D,20210806,000000,28.6967,28.7173,28.6967,28.7157,5314.6008502307,0
+KHYB.US,D,20210809,000000,28.6852,28.6852,28.6852,28.6852,226.20854890904,0
+KHYB.US,D,20210810,000000,28.7114,28.7482,28.7114,28.7482,975.03684874584,0
+KHYB.US,D,20210811,000000,28.8767,28.8843,28.8458,28.8458,3497.1321641685,0
+KHYB.US,D,20210812,000000,28.8535,28.8688,28.8381,28.8512,9369.4540918817,0
+KHYB.US,D,20210813,000000,28.9588,29.019,28.956,28.9856,1861.6703565388,0
+KHYB.US,D,20210816,000000,29.0168,29.0168,28.9821,28.9821,1199.9453485232,0
+KHYB.US,D,20210817,000000,29.0052,29.0052,28.9743,28.9743,274.31036678049,0
+KHYB.US,D,20210818,000000,28.9702,29.0052,28.9374,28.9666,6790.1566146661,0
+KHYB.US,D,20210819,000000,28.9226,28.9374,28.9152,28.9374,2826.3068122313,0
+KHYB.US,D,20210820,000000,28.9072,28.9341,28.9072,28.9341,661.72500801552,0
+KHYB.US,D,20210823,000000,28.9049,28.9522,28.9049,28.9226,1548.3585158084,0
+KHYB.US,D,20210824,000000,29.0281,29.0359,28.9743,29.0052,4473.469062046,0
+KHYB.US,D,20210825,000000,29.0544,29.0544,29.0544,29.0544,36.401375686512,0
+KHYB.US,D,20210826,000000,29.089,29.1336,29.089,29.1336,399.11508341997,0
+KHYB.US,D,20210827,000000,29.1596,29.1596,29.1566,29.1566,1455.4412666353,0
+KHYB.US,D,20210830,000000,29.1819,29.1819,29.1819,29.1819,77.692594304373,0
+KHYB.US,D,20210831,000000,29.2036,29.2036,29.2036,29.2036,242.14191891529,0
+KHYB.US,D,20210901,000000,29.1286,29.1596,29.1286,29.1596,1571.9801580918,0
+KHYB.US,D,20210902,000000,29.1442,29.1442,29.09,29.1286,2290.6366554072,0
+KHYB.US,D,20210903,000000,29.0606,29.0606,29.0306,29.0306,2939.3698178488,0
+KHYB.US,D,20210907,000000,29.0151,29.0345,29.0151,29.0345,665.56655787413,0
+KHYB.US,D,20210908,000000,29.0675,29.0978,29.0675,29.0716,1327.248486033,0
+KHYB.US,D,20210909,000000,29.016,29.0675,29.016,29.0675,283.57796921096,0
+KHYB.US,D,20210910,000000,29.1209,29.1209,29.0938,29.0938,1265.0944105895,0
+KHYB.US,D,20210913,000000,29.0716,29.0716,29.0716,29.0716,90.641360021767,0
+KHYB.US,D,20210914,000000,29.0211,29.0211,28.9997,28.9997,1489.1080575005,0
+KHYB.US,D,20210915,000000,28.8476,28.8476,28.8184,28.8184,3353.7303208053,0
+KHYB.US,D,20210916,000000,28.6513,28.6513,28.6382,28.6437,3911.8221232252,0
+KHYB.US,D,20210917,000000,28.4916,28.4916,28.4245,28.4587,29814.533064304,0
+KHYB.US,D,20210920,000000,28.3109,28.3109,28.2274,28.2274,14874.247179571,0
+KHYB.US,D,20210921,000000,28.1587,28.1627,28.0984,28.1277,4642.1325096863,0
+KHYB.US,D,20210922,000000,28.2129,28.2877,28.2129,28.276,4579.9784342427,0
+KHYB.US,D,20210923,000000,28.2954,28.2954,28.2343,28.2683,7550.4252898133,0
+KHYB.US,D,20210924,000000,28.1897,28.1897,28.1663,28.1663,1921.5968324615,0
+KHYB.US,D,20210927,000000,28.2048,28.2048,28.1431,28.1663,9688.2665097552,0
+KHYB.US,D,20210928,000000,28.1124,28.1124,28.0789,28.0789,6288.4982951289,0
+KHYB.US,D,20210929,000000,28.0171,28.0171,27.982,27.982,1886.8074253023,0
+KHYB.US,D,20210930,000000,28.0286,28.0286,28.0054,28.0286,1627.5809779435,0
+KHYB.US,D,20211001,000000,28.0286,28.0347,27.8989,27.8989,3167.4634562831,0
+KHYB.US,D,20211004,000000,27.7463,27.7463,27.6347,27.671,2176.9862842858,0
+KHYB.US,D,20211005,000000,27.2902,27.31,27.2531,27.2764,6453.5778237951,0
+KHYB.US,D,20211006,000000,27.2902,27.2902,27.2376,27.2756,4440.3813843577,0
+KHYB.US,D,20211007,000000,26.9562,26.9562,26.9104,26.9104,3553.0789177769,0
+KHYB.US,D,20211008,000000,26.591,26.591,26.2522,26.3737,7008.1418654081,0
+KHYB.US,D,20211011,000000,25.7847,25.7847,25.5878,25.7327,13572.632497525,0
+KHYB.US,D,20211012,000000,25.8235,25.9751,25.8235,25.9371,8969.7509521372,0
+KHYB.US,D,20211013,000000,25.7096,25.9298,25.5033,25.9139,95645.531288627,0
+KHYB.US,D,20211014,000000,26.1343,26.3779,26.059,26.3779,54575.550113816,0
+KHYB.US,D,20211015,000000,26.2406,26.436,26.2406,26.436,20048.134946222,0
+KHYB.US,D,20211018,000000,26.5537,26.7049,26.5537,26.6677,36472.258364693,0
+KHYB.US,D,20211019,000000,26.7585,26.7585,26.5226,26.5226,32549.040191236,0
+KHYB.US,D,20211020,000000,26.5754,26.6522,26.5226,26.5242,37129.997111723,0
+KHYB.US,D,20211021,000000,26.3329,26.3329,26.146,26.2717,21799.525570665,0
+KHYB.US,D,20211022,000000,26.1884,26.4769,26.1181,26.1653,118604.48261141,0
+KHYB.US,D,20211025,000000,26.059,26.097,26.0435,26.0692,13954.378907567,0
+KHYB.US,D,20211026,000000,25.9751,25.9751,25.868,25.9254,6612.2089333728,0
+KHYB.US,D,20211027,000000,26.0365,26.0598,25.9454,25.9947,17258.548848526,0
+KHYB.US,D,20211028,000000,25.7382,25.7458,25.6085,25.7372,45280.798839617,0
+KHYB.US,D,20211029,000000,25.57,25.5777,25.57,25.5739,12647.929200231,0
+KHYB.US,D,20211101,000000,25.3713,25.3852,25.3636,25.3793,18358.649145029,0
+KHYB.US,D,20211102,000000,25.1946,25.1946,25.1379,25.1558,11875.408593426,0
+KHYB.US,D,20211103,000000,25.3931,25.4554,25.3752,25.4475,12454.476627576,0
+KHYB.US,D,20211104,000000,25.4008,25.4239,25.3246,25.3852,16596.941050043,0
+KHYB.US,D,20211105,000000,25.2629,25.2629,25.1868,25.2441,26793.181312818,0
+KHYB.US,D,20211108,000000,25.0643,25.0643,24.8813,24.9409,23320.062791739,0
+KHYB.US,D,20211109,000000,24.7278,24.751,24.6665,24.7122,22766.788433944,0
+KHYB.US,D,20211110,000000,24.8503,24.8619,24.7999,24.8455,54106.105204172,0
+KHYB.US,D,20211111,000000,25.0566,25.3793,25.0566,25.3793,71984.991969015,0
+KHYB.US,D,20211112,000000,25.7607,25.7686,25.6847,25.7349,47357.189786122,0
+KHYB.US,D,20211115,000000,25.6692,25.708,25.5231,25.5231,40643.09583115,0
+KHYB.US,D,20211116,000000,25.494,25.4992,25.4162,25.4435,24479.488543856,0
+KHYB.US,D,20211117,000000,25.3558,25.3713,25.3055,25.3055,11417.570838141,0
+KHYB.US,D,20211118,000000,25.4379,25.4589,25.3341,25.4257,7812.904567656,0
+KHYB.US,D,20211119,000000,25.4784,25.6847,25.4784,25.5504,9917.6685581503,0
+KHYB.US,D,20211122,000000,25.593,25.6381,25.5008,25.6085,78584.30406421,0
+KHYB.US,D,20211123,000000,25.6085,25.6302,25.5852,25.6302,23624.428172718,0
+KHYB.US,D,20211124,000000,25.6234,25.6458,25.5315,25.5315,17526.803082609,0
+KHYB.US,D,20211126,000000,25.4812,25.4812,25.2736,25.3344,20520.016902648,0
+KHYB.US,D,20211129,000000,25.3579,25.3579,25.2736,25.3267,25800.583260573,0
+KHYB.US,D,20211130,000000,25.3625,25.4123,25.2814,25.3499,21442.610393962,0
+KHYB.US,D,20211201,000000,25.3499,25.393,25.3108,25.3258,47468.716507967,0
+KHYB.US,D,20211202,000000,25.2814,25.3499,25.2814,25.3151,16369.627571582,0
+KHYB.US,D,20211203,000000,25.304,25.304,25.1808,25.2298,9627.0068058945,0
+KHYB.US,D,20211206,000000,25.219,25.3344,25.219,25.2932,5240.8435826046,0
+KHYB.US,D,20211207,000000,25.4656,25.4788,25.3812,25.4312,16135.135059206,0
+KHYB.US,D,20211208,000000,25.5655,25.5733,25.5165,25.5613,13029.070305116,0
+KHYB.US,D,20211209,000000,25.5973,25.6358,25.5771,25.6278,10973.737027244,0
+KHYB.US,D,20211210,000000,25.6592,25.6966,25.5496,25.6694,19365.493658657,0
+KHYB.US,D,20211213,000000,25.5888,25.5953,25.5496,25.578,5536.8423277347,0
+KHYB.US,D,20211214,000000,25.5655,25.5733,25.5201,25.5577,4325.9383703846,0
+KHYB.US,D,20211215,000000,25.5047,25.5047,25.3812,25.4882,12774.075715154,0
+KHYB.US,D,20211216,000000,25.5436,25.581,25.5436,25.581,1520.9978808195,0
+KHYB.US,D,20211217,000000,25.5496,25.5577,25.4656,25.5082,12039.845061651,0
+KHYB.US,D,20211220,000000,25.4343,25.5201,25.4264,25.4733,2783.1570321314,0
+KHYB.US,D,20211221,000000,25.4966,25.4966,25.4397,25.4397,21177.364765209,0
+KHYB.US,D,20211222,000000,25.5355,25.5355,25.4656,25.5247,4416.916339667,0
+KHYB.US,D,20211223,000000,25.5281,25.5281,25.4656,25.5006,5611.1623589794,0
+KHYB.US,D,20211227,000000,25.4469,25.5047,25.4343,25.4773,7211.6057904399,0
+KHYB.US,D,20211228,000000,25.4966,25.4966,25.4741,25.4741,415.16707109141,0
+KHYB.US,D,20211229,000000,25.4791,25.4986,25.4726,25.4726,1038.8726250362,0
+KHYB.US,D,20211230,000000,25.4468,25.5456,25.4413,25.5302,22217.360514102,0
+KHYB.US,D,20211231,000000,25.5536,25.5536,25.5219,25.5302,5974.7907221752,0
+KHYB.US,D,20220103,000000,25.5695,25.615,25.5495,25.5495,21282.884402855,0
+KHYB.US,D,20220104,000000,25.5302,25.5733,25.5287,25.5733,6326.174110055,0
+KHYB.US,D,20220105,000000,25.5065,25.5065,25.4138,25.4609,6696.6544211893,0
+KHYB.US,D,20220106,000000,25.398,25.4334,25.2975,25.3943,11851.550571645,0
+KHYB.US,D,20220107,000000,25.321,25.344,25.3172,25.3172,14125.357567128,0
+KHYB.US,D,20220110,000000,25.2897,25.2897,25.2047,25.2349,14936.340241329,0
+KHYB.US,D,20220111,000000,25.2239,25.2239,24.8516,25.065,241770.86778462,0
+KHYB.US,D,20220112,000000,24.9637,24.9637,24.8473,24.916,10018.245939228,0
+KHYB.US,D,20220113,000000,24.9016,24.9016,24.7541,24.8522,26321.925885568,0
+KHYB.US,D,20220114,000000,24.7083,24.7083,24.5915,24.615,10227.038966809,0
+KHYB.US,D,20220118,000000,24.3117,24.3126,24.2189,24.2733,14003.1372583,0
+KHYB.US,D,20220119,000000,24.4604,24.4604,24.3375,24.3858,19133.843972634,0
+KHYB.US,D,20220120,000000,24.7004,24.8012,24.6872,24.7697,11077.488615735,0
+KHYB.US,D,20220121,000000,24.9487,24.9527,24.739,24.8168,20291.117521847,0
+KHYB.US,D,20220124,000000,24.8248,24.9408,24.7635,24.9094,85261.396689552,0
+KHYB.US,D,20220125,000000,24.8012,24.8554,24.7697,24.8436,7147.3418099917,0
+KHYB.US,D,20220126,000000,24.9331,25.0259,24.8791,24.9016,8860.9723900147,0
+KHYB.US,D,20220127,000000,25.0029,25.0109,24.8239,24.8783,14204.291516579,0
+KHYB.US,D,20220128,000000,24.6834,24.6981,24.5897,24.644,6177.2181086711,0
+KHYB.US,D,20220131,000000,24.6361,24.6913,24.6361,24.6638,2183.4148920797,0
+KHYB.US,D,20220201,000000,24.6989,24.7532,24.6989,24.7107,1441.1811415944,0
+KHYB.US,D,20220202,000000,24.7683,24.7683,24.6761,24.7188,4896.4511224133,0
+KHYB.US,D,20220203,000000,24.7343,24.7461,24.5897,24.6213,6263.7908274242,0
+KHYB.US,D,20220204,000000,24.6015,24.644,24.5819,24.6057,11220.078976034,0
+KHYB.US,D,20220207,000000,24.5819,24.5897,24.4884,24.5504,14885.41511265,0
+KHYB.US,D,20220208,000000,24.5428,24.5428,24.4529,24.4648,5218.5525613032,0
+KHYB.US,D,20220209,000000,24.5231,24.5348,24.473,24.473,15318.278706416,0
+KHYB.US,D,20220210,000000,24.6597,24.6872,24.6173,24.6872,16507.380461054,0
+KHYB.US,D,20220211,000000,24.7461,24.8239,24.6675,24.7217,30785.513414217,0
+KHYB.US,D,20220214,000000,24.5428,24.5819,24.5387,24.5387,3841.0278305567,0
+KHYB.US,D,20220215,000000,24.4492,24.457,24.3753,24.4337,12699.453964138,0
+KHYB.US,D,20220216,000000,24.4337,24.457,24.4258,24.4258,3529.1114174024,0
+KHYB.US,D,20220217,000000,24.3873,24.41,24.3865,24.3865,12512.304116245,0
+KHYB.US,D,20220218,000000,24.473,24.473,24.3941,24.4588,7920.1306376841,0
+KHYB.US,D,20220222,000000,24.5042,24.5231,24.4648,24.4884,7340.8572989691,0
+KHYB.US,D,20220223,000000,24.5269,24.5269,24.3715,24.4137,22596.752722754,0
+KHYB.US,D,20220224,000000,24.3732,24.3732,24.1692,24.2,41342.342720285,0
+KHYB.US,D,20220225,000000,24.2158,24.2158,24.114,24.1636,7035.2183022863,0
+KHYB.US,D,20220228,000000,24.0357,24.0664,23.9486,23.988,6573.540006649,0
+KHYB.US,D,20220301,000000,23.9408,23.9604,23.8158,23.9022,28101.662175818,0
+KHYB.US,D,20220302,000000,23.7606,23.8002,23.737,23.7606,4715.4429757145,0
+KHYB.US,D,20220303,000000,23.7208,23.7208,23.5249,23.571,16030.988270977,0
+KHYB.US,D,20220304,000000,23.3359,23.3755,23.2576,23.3518,18120.556885752,0
+KHYB.US,D,20220307,000000,23.2576,23.415,23.2576,23.3993,22585.555196984,0
+KHYB.US,D,20220308,000000,23.1399,23.1399,23.0142,23.0694,6495.1179399929,0
+KHYB.US,D,20220309,000000,22.7002,22.747,22.7002,22.7389,2537.3333179408,0
+KHYB.US,D,20220310,000000,22.7083,22.7389,22.6608,22.7002,4038.736432794,0
+KHYB.US,D,20220311,000000,22.7002,22.7312,22.5983,22.5983,16835.446890225,0
+KHYB.US,D,20220314,000000,22.4648,22.4648,22.1659,22.2097,29391.831659515,0
+KHYB.US,D,20220315,000000,21.9066,22.1738,21.8361,22.1738,19800.306958645,0
+KHYB.US,D,20220316,000000,22.1579,22.2053,22.0878,22.2053,16906.279724625,0
+KHYB.US,D,20220317,000000,22.354,22.3857,22.2374,22.26,20225.303965041,0
+KHYB.US,D,20220318,000000,22.4017,22.5033,22.3628,22.4491,31253.723306579,0
+KHYB.US,D,20220321,000000,22.649,22.649,22.6213,22.641,5813.3519089011,0
+KHYB.US,D,20220322,000000,22.8965,22.9359,22.8965,22.8965,7428.5935076101,0
+KHYB.US,D,20220323,000000,22.9666,22.9666,22.9201,22.9319,1483.6949062535,0
+KHYB.US,D,20220324,000000,22.9281,23.0378,22.9281,23.0299,12310.99959298,0
+KHYB.US,D,20220325,000000,23.0142,23.0155,22.9123,22.9359,76967.463806926,0
+KHYB.US,D,20220328,000000,23.1162,23.1557,23.1162,23.1438,4026.0877123656,0
+KHYB.US,D,20220329,000000,23.3301,23.3526,23.2822,23.2984,7822.7807077514,0
+KHYB.US,D,20220330,000000,23.2968,23.3064,23.148,23.2035,10128.032449959,0
+KHYB.US,D,20220331,000000,23.4887,23.4887,23.4234,23.4234,10223.508816393,0
+KHYB.US,D,20220401,000000,23.3756,23.4328,23.3539,23.3811,4226.0854827165,0
+KHYB.US,D,20220404,000000,23.3701,23.4169,23.3701,23.4169,17636.746162859,0
+KHYB.US,D,20220405,000000,23.4648,23.4648,23.4648,23.4648,178.39005307543,0
+KHYB.US,D,20220406,000000,23.4568,23.5278,23.445,23.4925,2237.4132713193,0
+KHYB.US,D,20220407,000000,23.425,23.4887,23.425,23.4728,1847.9701977039,0
+KHYB.US,D,20220408,000000,23.377,23.4368,23.377,23.4368,1324.1064502922,0
+KHYB.US,D,20220411,000000,23.3221,23.3221,23.2477,23.2941,1768.8253150014,0
+KHYB.US,D,20220412,000000,23.164,23.2118,23.1559,23.1991,7061.4823122324,0
+KHYB.US,D,20220413,000000,23.2433,23.346,23.2433,23.2984,1268.8306591985,0
+KHYB.US,D,20220414,000000,23.3384,23.3384,23.3198,23.3198,699.74126452827,0
+KHYB.US,D,20220418,000000,23.2905,23.3301,23.2509,23.3301,3028.8620983441,0
+KHYB.US,D,20220419,000000,23.2662,23.2662,23.2387,23.2387,983.65782787367,0
+KHYB.US,D,20220420,000000,23.2356,23.2433,23.2356,23.2433,358.03637413026,0
+KHYB.US,D,20220421,000000,23.2425,23.7178,23.0773,23.2822,157214.40001458,0
+KHYB.US,D,20220422,000000,23.2196,23.3221,23.2196,23.3143,7507.4574449209,0
+KHYB.US,D,20220425,000000,23.2196,23.2196,23.1719,23.2196,1925.858812427,0
+KHYB.US,D,20220426,000000,23.1878,23.2433,23.148,23.1878,3384.3859365156,0
+KHYB.US,D,20220427,000000,23.2118,23.267,23.1797,23.2035,18690.754997579,0
+KHYB.US,D,20220428,000000,23.2035,23.2155,23.1913,23.2155,1630.6358372669,0
+KHYB.US,D,20220429,000000,23.3032,23.3231,23.3032,23.3152,2491.179403159,0
+KHYB.US,D,20220502,000000,23.3152,23.3152,23.3001,23.3112,849.2371540774,0
+KHYB.US,D,20220503,000000,23.3231,23.4026,23.3231,23.327,5743.6572018371,0
+KHYB.US,D,20220504,000000,23.4027,23.4027,23.4027,23.4027,673.35963696078,0
+KHYB.US,D,20220505,000000,23.2831,23.4107,23.2831,23.4107,2734.8953911634,0
+KHYB.US,D,20220506,000000,23.2274,23.3152,23.2274,23.2636,23704.520503381,0
+KHYB.US,D,20220509,000000,23.2196,23.2196,23.0922,23.1281,7832.8308515867,0
+KHYB.US,D,20220510,000000,23.0766,23.1121,23.0766,23.1121,1036.4210830087,0
+KHYB.US,D,20220511,000000,23.0045,23.0045,22.9888,23.0045,11589.072110006,0
+KHYB.US,D,20220512,000000,22.9051,22.9648,22.9051,22.9291,4258.7484501811,0
+KHYB.US,D,20220513,000000,22.8692,22.8692,22.7341,22.8294,11654.398044935,0
+KHYB.US,D,20220516,000000,22.8453,22.8773,22.8294,22.8773,1517.5717191205,0
+KHYB.US,D,20220517,000000,22.7656,22.8614,22.7656,22.8533,1650.7361249374,0
+KHYB.US,D,20220518,000000,22.7499,22.7763,22.7143,22.7656,3643.1771402729,0
+KHYB.US,D,20220519,000000,22.8007,22.8294,22.7537,22.8256,5768.7825614253,0
+KHYB.US,D,20220520,000000,22.7741,22.8533,22.7582,22.8533,6071.5431444616,0
+KHYB.US,D,20220523,000000,23.0367,23.0367,22.9925,22.9925,451.00020460619,0
+KHYB.US,D,20220524,000000,22.9729,23.0405,22.9729,23.0405,744.96691178683,0
+KHYB.US,D,20220525,000000,22.9764,22.9968,22.9764,22.9968,525.12001539105,0
+KHYB.US,D,20220526,000000,23.0462,23.1143,23.0462,23.1025,3801.8339379634,0
+KHYB.US,D,20220527,000000,23.0542,23.1143,23.0361,23.1143,2026.9790923351,0
+KHYB.US,D,20220531,000000,23.0181,23.0181,22.9864,22.9864,1093.3704956191,0
+KHYB.US,D,20220601,000000,22.9942,22.9942,22.9142,22.9779,3177.7640203725,0
+KHYB.US,D,20220602,000000,23.0383,23.0383,23.0383,23.0383,92.362347803444,0
+KHYB.US,D,20220603,000000,22.9742,22.9742,22.9742,22.9742,87.369788462717,0
+KHYB.US,D,20220606,000000,23.0743,23.0744,22.9864,22.9864,1932.1204648612,0
+KHYB.US,D,20220607,000000,23.0904,23.0904,23.0625,23.0625,611.58851923903,0
+KHYB.US,D,20220608,000000,23.0143,23.0143,23.0143,23.0143,128.55840302372,0
+KHYB.US,D,20220609,000000,22.9779,22.9779,22.946,22.946,264.60564505852,0
+KHYB.US,D,20220610,000000,22.9703,22.9703,22.834,22.9101,13302.674363367,0
+KHYB.US,D,20220613,000000,22.7699,22.77,22.6215,22.6337,6293.121048986,0
+KHYB.US,D,20220614,000000,22.5856,22.6057,22.5856,22.6057,438.09708214877,0
+KHYB.US,D,20220615,000000,22.6736,22.7777,22.6257,22.7777,2755.8927560811,0
+KHYB.US,D,20220616,000000,22.6956,22.7299,22.6897,22.6897,1787.3362439802,0
+KHYB.US,D,20220617,000000,22.5856,22.5856,22.5216,22.5535,1426.6238316127,0
+KHYB.US,D,20220621,000000,22.4573,22.5588,22.4573,22.5216,4238.682880277,0
+KHYB.US,D,20220622,000000,22.5216,22.5216,22.4855,22.4855,2639.8157514093,0
+KHYB.US,D,20220623,000000,22.3532,22.3532,22.2929,22.2929,743.89134176827,0
+KHYB.US,D,20220624,000000,22.1169,22.1169,22.1169,22.1169,129.80654285889,0
+KHYB.US,D,20220627,000000,22.121,22.121,22.0408,22.1129,707.69528654802,0
+KHYB.US,D,20220628,000000,22.1768,22.2095,22.0561,22.0561,6998.6991251767,0
+KHYB.US,D,20220629,000000,22.0561,22.1124,22.0561,22.064,3103.7816992058,0
+KHYB.US,D,20220630,000000,21.9834,22.0265,21.9712,21.9712,1411.1480518163,0
+KHYB.US,D,20220701,000000,21.9673,21.989,21.9673,21.9846,3283.5852734706,0
+KHYB.US,D,20220705,000000,21.7739,21.8462,21.7739,21.8099,1464.4691117707,0
+KHYB.US,D,20220706,000000,21.6932,21.6932,21.6732,21.6932,2666.0529977197,0
+KHYB.US,D,20220707,000000,21.6206,21.6366,21.6125,21.6366,7729.073644087,0
+KHYB.US,D,20220708,000000,21.5882,21.5882,21.5639,21.5639,310.00616252554,0
+KHYB.US,D,20220711,000000,21.5559,21.5559,21.4672,21.5118,6001.7193064945,0
+KHYB.US,D,20220712,000000,21.29,21.3867,21.29,21.3169,2994.6595299968,0
+KHYB.US,D,20220713,000000,21.1448,21.1448,21.0806,21.1123,1076.3413962887,0
+KHYB.US,D,20220714,000000,21.2819,21.2819,21.2252,21.2619,1768.2751510457,0
+KHYB.US,D,20220715,000000,21.2898,21.2899,21.2494,21.2899,1176.783392947,0
+KHYB.US,D,20220718,000000,21.2898,21.2898,21.2176,21.2416,3038.0603927504,0
+KHYB.US,D,20220719,000000,21.1123,21.2577,21.1123,21.1971,8946.7778504873,0
+KHYB.US,D,20220720,000000,21.0317,21.1123,21.0159,21.06,3143.462488009,0
+KHYB.US,D,20220721,000000,21.209,21.2577,21.2053,21.2577,4038.7602853828,0
+KHYB.US,D,20220722,000000,21.2899,21.3705,21.219,21.3462,30839.413048042,0
+KHYB.US,D,20220725,000000,21.4433,21.4433,21.3987,21.3987,1799.2757672983,0
+KHYB.US,D,20220726,000000,21.4914,21.4914,21.4914,21.4914,700.61392730774,0
+KHYB.US,D,20220727,000000,21.5726,21.5726,21.532,21.5363,1286.3275892777,0
+KHYB.US,D,20220728,000000,21.5564,21.6337,21.5564,21.6337,3882.3929442663,0
+KHYB.US,D,20220729,000000,21.7428,21.7512,21.662,21.7109,14941.853137136,0
+KHYB.US,D,20220801,000000,21.7106,21.808,21.6944,21.7352,32214.867001202,0
+KHYB.US,D,20220802,000000,21.666,21.666,21.666,21.666,205.76312970247,0
+KHYB.US,D,20220803,000000,21.6214,21.6214,21.6214,21.6214,277.22577355123,0
+KHYB.US,D,20220804,000000,21.6254,21.6254,21.5809,21.5849,1111.3673233032,0
+KHYB.US,D,20220805,000000,21.4835,21.5077,21.378,21.467,4052.4247520444,0
+KHYB.US,D,20220808,000000,21.5034,21.5034,21.4753,21.4753,1790.2624398664,0
+KHYB.US,D,20220809,000000,21.467,21.4806,21.378,21.378,3958.7840463116,0
+KHYB.US,D,20220810,000000,21.4104,21.4753,21.3982,21.4753,3996.9795973342,0
+KHYB.US,D,20220811,000000,21.4753,21.5077,21.378,21.4023,8979.6508339616,0
+KHYB.US,D,20220812,000000,21.4347,21.443,21.3983,21.4225,876.03344442189,0
+KHYB.US,D,20220815,000000,21.4507,21.4507,21.4507,21.4507,30.802863727914,0
+KHYB.US,D,20220816,000000,21.6459,21.7105,21.6214,21.6538,16877.505093799,0
+KHYB.US,D,20220817,000000,21.6295,21.6295,21.5663,21.6173,600.03978541977,0
+KHYB.US,D,20220818,000000,21.5817,21.6254,21.5817,21.6254,773.76793684521,0
+KHYB.US,D,20220819,000000,21.6538,21.6538,21.6459,21.6459,486.68524690105,0
+KHYB.US,D,20220822,000000,21.5971,21.6595,21.5971,21.6459,4006.8365137271,0
+KHYB.US,D,20220823,000000,21.6863,21.7512,21.6782,21.7266,96867.613736996,0
+KHYB.US,D,20220824,000000,21.7594,21.7594,21.7551,21.7551,129.37202765724,0
+KHYB.US,D,20220825,000000,21.8363,21.9134,21.8,21.8561,3522.6154959243,0
+KHYB.US,D,20220826,000000,21.9134,21.9134,21.8648,21.885,3006.3594998445,0
+KHYB.US,D,20220829,000000,21.8519,21.8519,21.818,21.818,523.27743344958,0
+KHYB.US,D,20220830,000000,21.6994,21.6994,21.6749,21.6749,558.73314739827,0
+KHYB.US,D,20220831,000000,21.8221,21.8794,21.8221,21.8445,1030.6609261635,0
+KHYB.US,D,20220901,000000,21.8057,21.8057,21.743,21.7444,2495.348695492,0
+KHYB.US,D,20220902,000000,21.7157,21.7157,21.7157,21.7157,116.14802845259,0
+KHYB.US,D,20220906,000000,21.6586,21.6586,21.6381,21.6381,991.5373797374,0
+KHYB.US,D,20220907,000000,21.7402,21.7896,21.6749,21.7772,46566.801133709,0
+KHYB.US,D,20220908,000000,21.7488,21.8057,21.7488,21.7689,80193.489286974,0
+KHYB.US,D,20220909,000000,21.7322,21.7689,21.7322,21.7689,3150.6680981298,0
+KHYB.US,D,20220912,000000,21.8466,21.8466,21.8466,21.8466,85.582757807174,0
+KHYB.US,D,20220913,000000,21.7488,21.7488,21.6708,21.7376,1863.2588985448,0
+KHYB.US,D,20220914,000000,21.8221,21.8588,21.8221,21.8588,1203.0490526037,0
+KHYB.US,D,20220915,000000,21.9204,21.9775,21.8713,21.9448,14848.608479544,0
+KHYB.US,D,20220916,000000,21.8466,21.9285,21.8466,21.9244,8747.780458719,0
+KHYB.US,D,20220919,000000,21.904,21.9285,21.904,21.9285,4846.4293135377,0
+KHYB.US,D,20220920,000000,21.8629,21.8876,21.7731,21.8795,20027.587937704,0
+KHYB.US,D,20220921,000000,21.7896,21.818,21.7896,21.818,786.13876100019,0
+KHYB.US,D,20220922,000000,21.8304,21.8304,21.7526,21.7526,1101.5723540609,0
+KHYB.US,D,20220923,000000,21.5833,21.589,21.5073,21.5524,8707.4343014671,0
+KHYB.US,D,20220926,000000,21.5524,21.5524,21.4461,21.5524,15446.465173369,0
+KHYB.US,D,20220927,000000,21.5155,21.5155,21.3397,21.4498,17152.007275383,0
+KHYB.US,D,20220928,000000,21.1283,21.2049,21.0443,21.2049,4725.9073822897,0
+KHYB.US,D,20220929,000000,21.0978,21.0978,21.0978,21.0978,174.89865408628,0
+KHYB.US,D,20220930,000000,20.9455,21.0197,20.9455,20.9826,3063.1555944833,0
+KHYB.US,D,20221003,000000,20.9949,21.0897,20.9868,21.0897,5749.7932530864,0
+KHYB.US,D,20221004,000000,21.1267,21.1598,21.0935,21.1147,4642.1017772067,0
+KHYB.US,D,20221005,000000,21.1018,21.1018,21.0855,21.0855,303.64349667757,0
+KHYB.US,D,20221006,000000,21.0357,21.0484,21.0357,21.0484,244.12937132877,0
+KHYB.US,D,20221007,000000,20.9785,20.9824,20.9289,20.9824,5135.218815811,0
+KHYB.US,D,20221010,000000,20.9455,20.9455,20.9042,20.9416,6968.0109617569,0
+KHYB.US,D,20221011,000000,20.8387,20.8387,20.7399,20.7768,1886.2334013611,0
+KHYB.US,D,20221012,000000,20.7572,20.7572,20.7149,20.7479,4983.3970674723,0
+KHYB.US,D,20221013,000000,20.6616,20.7479,20.6616,20.7315,17253.023481219,0
+KHYB.US,D,20221014,000000,20.6498,20.6576,20.5751,20.5751,16632.376174011,0
+KHYB.US,D,20221017,000000,20.6243,20.6243,20.6243,20.6243,242.91479734206,0
+KHYB.US,D,20221018,000000,20.3864,20.4187,20.3856,20.4022,3840.4829459779,0
+KHYB.US,D,20221019,000000,20.3364,20.3693,20.3196,20.3664,7049.3874188664,0
+KHYB.US,D,20221020,000000,20.3654,20.4022,20.3209,20.3281,2617.4069413606,0
+KHYB.US,D,20221021,000000,20.1882,20.2623,20.1717,20.2618,7591.0874169392,0
+KHYB.US,D,20221024,000000,19.9576,20.0319,19.933,19.9988,2477.730932889,0
+KHYB.US,D,20221025,000000,19.9164,19.933,19.8835,19.9124,2273.6825031216,0
+KHYB.US,D,20221026,000000,19.9576,19.9905,19.933,19.9495,4127.1224068415,0
+KHYB.US,D,20221027,000000,20.0572,20.0572,19.9161,20.0165,15926.509555982,0
+KHYB.US,D,20221028,000000,19.8499,19.879,19.8251,19.8708,12712.250354684,0
+KHYB.US,D,20221031,000000,19.8915,19.9411,19.8915,19.9369,2203.1671552442,0
+KHYB.US,D,20221101,000000,19.7467,19.7628,19.7174,19.7628,4973.4145749817,0
+KHYB.US,D,20221102,000000,19.7796,19.8334,19.7338,19.7338,1111.236007656,0
+KHYB.US,D,20221103,000000,19.767,19.8747,19.7174,19.8416,4079.3582430891,0
+KHYB.US,D,20221104,000000,19.8167,19.9281,19.8167,19.9281,2395.0092021685,0
+KHYB.US,D,20221107,000000,19.8251,19.8251,19.8032,19.8167,6033.9753249596,0
+KHYB.US,D,20221108,000000,19.8915,19.9285,19.8915,19.9285,1596.2706168609,0
+KHYB.US,D,20221109,000000,20.0737,20.0778,20.0737,20.0778,326.97606739933,0
+KHYB.US,D,20221110,000000,20.2394,20.3607,20.2394,20.3514,9146.8840109016,0
+KHYB.US,D,20221111,000000,20.6042,20.6706,20.6042,20.659,18040.391733413,0
+KHYB.US,D,20221114,000000,21.1595,21.1595,21.1181,21.1349,7702.639167075,0
+KHYB.US,D,20221115,000000,21.3281,21.3542,21.3044,21.3542,3261.3147977136,0
+KHYB.US,D,20221116,000000,21.3603,21.3603,21.3584,21.3584,580.35235578996,0
+KHYB.US,D,20221117,000000,21.2755,21.2963,21.2755,21.2963,512.78534555246,0
+KHYB.US,D,20221118,000000,21.3254,21.3254,21.3087,21.3169,912.15463820625,0
+KHYB.US,D,20221121,000000,21.2009,21.2176,21.2009,21.2176,300.43188480603,0
+KHYB.US,D,20221122,000000,21.1656,21.2089,21.1656,21.2089,382.47754009442,0
+KHYB.US,D,20221123,000000,21.3417,21.3417,21.2846,21.3254,515.19845306094,0
+KHYB.US,D,20221125,000000,21.6941,21.7728,21.6734,21.7728,4549.9142072431,0
+KHYB.US,D,20221128,000000,21.8944,21.9278,21.8777,21.8902,7785.8753221834,0
+KHYB.US,D,20221129,000000,22.0446,22.2115,22.0446,22.178,2837.876022114,0
+KHYB.US,D,20221130,000000,22.2366,22.3282,22.1864,22.3282,6486.2312123518,0
+KHYB.US,D,20221201,000000,22.57,22.57,22.474,22.5201,3818.603772891,0
+KHYB.US,D,20221202,000000,22.5439,22.5784,22.4867,22.5366,36647.805816628,0
+KHYB.US,D,20221205,000000,22.8089,22.8089,22.6953,22.6953,13450.836963286,0
+KHYB.US,D,20221206,000000,22.8286,22.8787,22.7897,22.7952,4927.6174274983,0
+KHYB.US,D,20221207,000000,22.7952,22.8452,22.7286,22.7828,6214.0732668427,0
+KHYB.US,D,20221208,000000,22.6034,22.6202,22.5618,22.5784,4190.2732138945,0
+KHYB.US,D,20221209,000000,22.5702,22.5702,22.5701,22.5701,726.55381047785,0
+KHYB.US,D,20221212,000000,22.6701,22.7952,22.6701,22.7286,3282.6804176376,0
+KHYB.US,D,20221213,000000,22.9371,22.9955,22.9121,22.9162,6716.4264790378,0
+KHYB.US,D,20221214,000000,22.8773,22.8787,22.8536,22.8536,5102.6617448742,0
+KHYB.US,D,20221215,000000,22.8536,22.8702,22.8203,22.8328,4479.2162309328,0
+KHYB.US,D,20221216,000000,22.7534,22.7952,22.7534,22.787,870.42585215663,0
+KHYB.US,D,20221219,000000,22.7119,22.7507,22.6786,22.7079,6276.4178182369,0
+KHYB.US,D,20221220,000000,22.8035,22.887,22.8035,22.8411,7932.1452312235,0
+KHYB.US,D,20221221,000000,22.8869,22.8869,22.8521,22.8828,1543.0276470049,0
+KHYB.US,D,20221222,000000,22.7926,22.8203,22.7534,22.8203,6794.3571682805,0
+KHYB.US,D,20221223,000000,22.8663,22.8663,22.8663,22.8663,47.957347226261,0
+KHYB.US,D,20221227,000000,22.887,22.887,22.8452,22.8452,1939.8746953022,0
+KHYB.US,D,20221228,000000,23.0001,23.0001,22.8125,22.8381,11269.587896561,0
+KHYB.US,D,20221229,000000,23.0648,23.0648,23.034,23.0552,2183.4826549587,0
+KHYB.US,D,20221230,000000,22.9487,23.0511,22.8893,22.9404,8789.1046439119,0
+KHYB.US,D,20230103,000000,23.0986,23.0986,23.0434,23.0552,2404.1787512664,0
+KHYB.US,D,20230104,000000,23.4004,23.4004,23.3152,23.3152,1398.1332484171,0
+KHYB.US,D,20230105,000000,23.4601,23.5536,23.4601,23.5024,7173.7970454048,0
+KHYB.US,D,20230106,000000,23.7243,23.758,23.7243,23.758,5745.1419964344,0
+KHYB.US,D,20230109,000000,23.8263,23.8895,23.758,23.8263,13049.243651893,0
+KHYB.US,D,20230110,000000,23.7325,23.7325,23.5875,23.6407,20218.345035674,0
+KHYB.US,D,20230111,000000,23.7752,23.8304,23.7707,23.8304,4406.8784337178,0
+KHYB.US,D,20230112,000000,23.8093,23.8263,23.7666,23.8093,27704.403579046,0
+KHYB.US,D,20230113,000000,23.673,23.707,23.6388,23.6993,13906.201898194,0
+KHYB.US,D,20230117,000000,23.7408,23.7498,23.7196,23.7498,2121.2651384465,0
+KHYB.US,D,20230118,000000,23.7922,23.8263,23.7835,23.8222,4280.0955698815,0
+KHYB.US,D,20230119,000000,23.8176,23.856,23.7922,23.856,6447.1434091577,0
+KHYB.US,D,20230120,000000,23.8814,23.9104,23.8605,23.886,11988.024124967,0
+KHYB.US,D,20230123,000000,23.9114,23.9625,23.8942,23.8987,8643.5391335813,0
+KHYB.US,D,20230124,000000,23.8176,23.8349,23.7754,23.8035,11531.371032075,0
+KHYB.US,D,20230125,000000,23.8518,23.8687,23.8518,23.8687,1554.2639974007,0
+KHYB.US,D,20230126,000000,23.8614,23.9369,23.8614,23.916,9350.2362079282,0
+KHYB.US,D,20230127,000000,23.9131,23.9302,23.9051,23.9131,9005.075812959,0
+KHYB.US,D,20230130,000000,23.9131,23.9215,23.8875,23.8875,16505.612343608,0
+KHYB.US,D,20230131,000000,23.8787,23.8957,23.8701,23.8875,6527.8343899924,0
+KHYB.US,D,20230201,000000,23.9729,24.0503,23.9689,24.0503,19274.431146867,0
+KHYB.US,D,20230202,000000,24.0074,24.0117,23.8875,23.9343,12159.943067726,0
+KHYB.US,D,20230203,000000,24.0074,24.0331,23.9184,23.9303,8559.5455758718,0
+KHYB.US,D,20230206,000000,23.9131,23.9131,23.836,23.8787,3515.2568968085,0
+KHYB.US,D,20230207,000000,23.8015,23.8787,23.733,23.7759,12334.889495901,0
+KHYB.US,D,20230208,000000,23.8829,23.8829,23.8829,23.8829,99.13630929951,0
+KHYB.US,D,20230209,000000,23.9045,23.9388,23.8015,23.8362,7376.9077214047,0
+KHYB.US,D,20230210,000000,23.69,23.69,23.6687,23.6687,604.14833196643,0
+KHYB.US,D,20230213,000000,23.6731,23.7414,23.6731,23.7158,1148.8148783531,0
+KHYB.US,D,20230214,000000,23.6602,23.6988,23.6602,23.6969,1680.652020007,0
+KHYB.US,D,20230215,000000,23.6077,23.616,23.5931,23.5991,7269.607245457,0
+KHYB.US,D,20230216,000000,23.5871,23.6558,23.5871,23.625,4961.4807030602,0
+KHYB.US,D,20230217,000000,23.5315,23.5481,23.5272,23.5444,2060.8689239086,0
+KHYB.US,D,20230221,000000,23.2186,23.2786,23.2186,23.2229,8642.3535518749,0
+KHYB.US,D,20230222,000000,23.2279,23.2527,23.227,23.2398,2322.1222566509,0
+KHYB.US,D,20230223,000000,23.4328,23.4671,23.4245,23.45,2955.4283266466,0
+KHYB.US,D,20230224,000000,23.4211,23.43,23.379,23.404,2727.7608462804,0
+KHYB.US,D,20230227,000000,23.4824,23.5075,23.4816,23.486,1534.220628919,0
+KHYB.US,D,20230228,000000,23.5334,23.5334,23.4731,23.4944,1275.8133779757,0
+KHYB.US,D,20230301,000000,23.5075,23.5165,23.5075,23.5117,1757.8645725605,0
+KHYB.US,D,20230302,000000,23.5162,23.5292,23.5162,23.5292,1161.0944638798,0
+KHYB.US,D,20230303,000000,23.5247,23.5592,23.5075,23.5421,7782.3457279607,0
+KHYB.US,D,20230306,000000,23.719,23.719,23.6758,23.6758,1194.6989942715,0
+KHYB.US,D,20230307,000000,23.6801,23.6801,23.6801,23.6801,7549.4315690387,0
+KHYB.US,D,20230308,000000,23.6801,23.6852,23.6801,23.6801,3643.1946052276,0
+KHYB.US,D,20230309,000000,23.6543,23.6543,23.568,23.568,1915.4582323286,0
+KHYB.US,D,20230310,000000,23.4645,23.4645,23.3696,23.4083,12016.516557319,0
+KHYB.US,D,20230313,000000,23.5075,23.5075,23.2487,23.2572,21771.100586201,0
+KHYB.US,D,20230314,000000,23.2812,23.2812,23.1969,23.2529,1974.5558547417,0
+KHYB.US,D,20230315,000000,23.4299,23.4299,23.2764,23.3004,1945.5864319902,0
+KHYB.US,D,20230316,000000,23.2162,23.2162,23.1711,23.1796,8318.8594373183,0
+KHYB.US,D,20230317,000000,23.3178,23.3178,23.2744,23.2744,785.65074502045,0
+KHYB.US,D,20230320,000000,23.1711,23.2141,23.1711,23.1711,12697.877380434,0
+KHYB.US,D,20230321,000000,23.1711,23.1796,23.1711,23.1711,4435.7980117084,0
+KHYB.US,D,20230322,000000,23.2746,23.2746,23.2442,23.2442,1125.1723796679,0
+KHYB.US,D,20230323,000000,23.2055,23.2055,23.1711,23.1752,2420.6849651146,0
+KHYB.US,D,20230324,000000,23.1278,23.1278,22.9984,23.0416,3419.5506615861,0
+KHYB.US,D,20230327,000000,22.9294,22.9726,22.9035,22.9035,4813.5592843878,0
+KHYB.US,D,20230328,000000,22.9812,23.0243,22.9812,23.0243,298.96444279539,0
+KHYB.US,D,20230329,000000,23.0224,23.0789,22.966,23.0442,6383.7731660428,0
+KHYB.US,D,20230330,000000,23.179,23.1831,23.179,23.1831,280.90904463741,0
+KHYB.US,D,20230331,000000,23.322,23.322,23.2292,23.2699,1665.882736026,0
+KHYB.US,D,20230403,000000,23.3741,23.3741,23.3741,23.3741,322.35464138719,0
+KHYB.US,D,20230404,000000,23.296,23.4089,23.296,23.4089,3633.3973150642,0
+KHYB.US,D,20230405,000000,23.4004,23.4785,23.3308,23.4089,28303.888780372,0
+KHYB.US,D,20230406,000000,23.3742,23.4004,23.3266,23.3613,2007.8089092117,0
+KHYB.US,D,20230410,000000,23.2874,23.3656,23.2874,23.3266,1535.7896128947,0
+KHYB.US,D,20230411,000000,23.3308,23.357,23.3057,23.357,10636.551899201,0
+KHYB.US,D,20230412,000000,23.3742,23.4047,23.3742,23.4047,682.70107979502,0
+KHYB.US,D,20230413,000000,23.4524,23.4743,23.4524,23.4743,1159.3254424175,0
+KHYB.US,D,20230414,000000,23.4097,23.4438,23.4089,23.4438,1589.8991419847,0
+KHYB.US,D,20230417,000000,23.4134,23.4134,23.4134,23.4134,155.42098781168,0
+KHYB.US,D,20230418,000000,23.4349,23.4349,23.4004,23.411,4157.2236073184,0
+KHYB.US,D,20230419,000000,23.3483,23.3908,23.3483,23.3483,1010.8120540641,0
+KHYB.US,D,20230420,000000,23.2892,23.3396,23.2874,23.322,2034.2880404685,0
+KHYB.US,D,20230421,000000,23.3091,23.3091,23.3091,23.3091,507.70856018483,0
+KHYB.US,D,20230424,000000,23.3135,23.3221,23.2353,23.296,1412.6040892217,0
+KHYB.US,D,20230425,000000,23.2525,23.2874,23.2525,23.2874,475.47309604611,0
+KHYB.US,D,20230426,000000,23.3436,23.3436,23.3263,23.3263,304.24459891506,0
+KHYB.US,D,20230427,000000,23.3263,23.3263,23.3263,23.3263,24.019310440663,0
+KHYB.US,D,20230428,000000,23.3875,23.3875,23.3278,23.3656,1292.4676570452,0
+KHYB.US,D,20230501,000000,23.3218,23.3525,23.3218,23.3263,997.37327163133,0
+KHYB.US,D,20230502,000000,23.2738,23.3436,23.2738,23.3436,3483.9437905838,0
+KHYB.US,D,20230503,000000,23.3436,23.3436,23.2563,23.2823,1475.4719270693,0
+KHYB.US,D,20230504,000000,23.2801,23.3175,23.2801,23.3175,162.41628964639,0
+KHYB.US,D,20230505,000000,23.3001,23.3001,23.2212,23.265,3735.5746618669,0
+KHYB.US,D,20230508,000000,23.2562,23.2562,23.1515,23.1515,1684.7830609093,0
+KHYB.US,D,20230509,000000,23.0725,23.0947,23.0725,23.0947,277.9377350991,0
+KHYB.US,D,20230510,000000,23.064,23.0683,23.064,23.0683,382.0214136753,0
+KHYB.US,D,20230511,000000,23.0552,23.1078,23.0552,23.1078,1048.8432225756,0
+KHYB.US,D,20230512,000000,23.0115,23.0447,23.0115,23.029,266.49996822259,0
+KHYB.US,D,20230515,000000,22.9678,22.9678,22.889,22.9372,3238.0318027389,0
+KHYB.US,D,20230516,000000,22.8628,22.8628,22.8497,22.8497,5069.2182796675,0
+KHYB.US,D,20230517,000000,22.7359,22.7359,22.7317,22.7317,361.43343329759,0
+KHYB.US,D,20230518,000000,22.6093,22.6225,22.592,22.6225,16768.910017646,0
+KHYB.US,D,20230519,000000,22.6486,22.6486,22.6486,22.6486,4.5751067506024,0
+KHYB.US,D,20230522,000000,22.605,22.605,22.605,22.605,74.34548469729,0
+KHYB.US,D,20230523,000000,22.5568,22.5745,22.5568,22.5744,2717.6134098578,0
+KHYB.US,D,20230524,000000,22.57,22.57,22.57,22.57,46.894844193675,0
+KHYB.US,D,20230525,000000,22.5614,22.5614,22.5614,22.5614,85.783251573796,0
+KHYB.US,D,20230526,000000,22.5638,22.5638,22.5373,22.5462,3010.1447893052,0
+KHYB.US,D,20230530,000000,22.5472,22.6078,22.5373,22.5674,8137.2770238636,0
+KHYB.US,D,20230531,000000,22.555,22.6475,22.555,22.6475,6182.785125938,0
+KHYB.US,D,20230601,000000,22.6519,22.7178,22.6475,22.7178,11282.645380525,0
+KHYB.US,D,20230602,000000,22.7839,22.806,22.7839,22.806,496.57730197296,0
+KHYB.US,D,20230605,000000,22.8541,22.9863,22.8541,22.9863,122.72390986975,0
+KHYB.US,D,20230606,000000,22.9157,22.9333,22.8541,22.9333,2538.5668023057,0
+KHYB.US,D,20230607,000000,22.9423,22.951,22.9423,22.951,474.98698449588,0
+KHYB.US,D,20230608,000000,23.0214,23.0998,23.0214,23.061,621.5738768403,0
+KHYB.US,D,20230609,000000,23.2759,23.2768,23.237,23.237,563.62091940181,0
+KHYB.US,D,20230612,000000,23.1799,23.1799,23.1446,23.1753,2098.8061252725,0
+KHYB.US,D,20230613,000000,23.237,23.2768,23.1799,23.1931,4089.6606631595,0
+KHYB.US,D,20230614,000000,23.3909,23.3909,23.3161,23.3161,282.9467921997,0
+KHYB.US,D,20230615,000000,23.3471,23.3646,23.3294,23.3646,5595.3012240615,0
+KHYB.US,D,20230616,000000,23.3154,23.3646,23.3154,23.3383,561.34825440422,0
+KHYB.US,D,20230620,000000,23.1895,23.2282,23.1886,23.2282,430.67001704291,0
+KHYB.US,D,20230621,000000,23.2328,23.2328,23.1939,23.2106,605.66522185718,0
+KHYB.US,D,20230622,000000,23.2677,23.2677,23.2677,23.2677,237.49349224794,0
+KHYB.US,D,20230623,000000,23.2328,23.2768,23.2328,23.2414,2713.56200712,0
+KHYB.US,D,20230626,000000,23.2149,23.2149,23.1181,23.1403,8127.0500313744,0
+KHYB.US,D,20230627,000000,23.1974,23.2238,23.1269,23.1843,10516.757276338,0
+KHYB.US,D,20230628,000000,23.234,23.234,23.234,23.234,475.28828119098,0
+KHYB.US,D,20230629,000000,23.2163,23.2163,23.1631,23.172,2681.2581183577,0
+KHYB.US,D,20230630,000000,23.1808,23.1808,23.1675,23.1712,16460.102469749,0
+KHYB.US,D,20230703,000000,23.0302,23.0745,23.0213,23.0347,9537.3762458466,0
+KHYB.US,D,20230705,000000,22.8708,22.9062,22.8531,22.8752,15853.855897304,0
+KHYB.US,D,20230706,000000,22.8176,22.8442,22.7999,22.8442,786.87869831381,0
+KHYB.US,D,20230707,000000,22.8355,22.8839,22.8355,22.8665,1005.8951509291,0
+KHYB.US,D,20230710,000000,22.7659,22.7991,22.7557,22.7991,2405.7941264085,0
+KHYB.US,D,20230711,000000,22.8264,22.8531,22.8264,22.8531,309.33251554947,0
+KHYB.US,D,20230712,000000,22.9418,22.9637,22.9327,22.9637,3595.708255566,0
+KHYB.US,D,20230713,000000,23.0143,23.0435,22.9787,23.0435,1662.9445087751,0
+KHYB.US,D,20230714,000000,23.04,23.0569,23.0391,23.0524,3006.3959449206,0
+KHYB.US,D,20230717,000000,23.0126,23.0126,22.9769,23.0036,588.18335985867,0
+KHYB.US,D,20230718,000000,22.9062,22.915,22.862,22.8797,2056.9483333253,0
+KHYB.US,D,20230719,000000,22.7114,22.7334,22.6848,22.7168,14483.309642278,0
+KHYB.US,D,20230720,000000,22.7379,22.7379,22.7069,22.7069,424.48549579052,0
+KHYB.US,D,20230721,000000,22.7192,22.7192,22.6848,22.6848,1067.9874441964,0
+KHYB.US,D,20230724,000000,22.5518,22.5872,22.5475,22.5475,430.1302497239,0
+KHYB.US,D,20230725,000000,22.5786,22.6493,22.5786,22.636,1172.9798673573,0
+KHYB.US,D,20230726,000000,22.5885,22.6573,22.5885,22.6361,1675.3629674285,0
+KHYB.US,D,20230727,000000,22.735,22.735,22.6637,22.6637,1603.9090692214,0
+KHYB.US,D,20230728,000000,22.834,22.834,22.8332,22.8332,697.64436437464,0
+KHYB.US,D,20230731,000000,22.949,22.958,22.9053,22.958,6377.5013759392,0
+KHYB.US,D,20230801,000000,22.8599,22.8733,22.8599,22.8688,2463.0659552519,0
+KHYB.US,D,20230802,000000,22.851,22.851,22.7484,22.7929,8109.2745248049,0
+KHYB.US,D,20230803,000000,22.7929,22.7975,22.7717,22.7975,826.63005875258,0
+KHYB.US,D,20230804,000000,22.8644,22.8644,22.8644,22.8644,12.337762070934,0
+KHYB.US,D,20230807,000000,22.8688,22.8688,22.7975,22.8331,9046.9444421958,0
+KHYB.US,D,20230808,000000,22.7172,22.7172,22.7172,22.7172,192.91773420006,0
+KHYB.US,D,20230809,000000,22.6772,22.7084,22.6772,22.6816,777.27901046885,0
+KHYB.US,D,20230810,000000,22.6414,22.6414,22.6281,22.637,1179.9386998748,0
+KHYB.US,D,20230811,000000,22.5702,22.5702,22.5702,22.5702,219.83648780937,0
+KHYB.US,D,20230814,000000,22.3962,22.448,22.3962,22.4051,963.46705626658,0
+KHYB.US,D,20230815,000000,22.3874,22.3874,22.3695,22.3695,956.73736786425,0
+KHYB.US,D,20230816,000000,22.2046,22.2134,22.2,22.2134,2245.47269691,0
+KHYB.US,D,20230817,000000,22.1822,22.1912,22.1289,22.1912,1296.5866321818,0
+KHYB.US,D,20230818,000000,22.0397,22.0753,22.0307,22.0753,12594.611844956,0
+KHYB.US,D,20230821,000000,22.0843,22.0843,21.9236,21.9773,9378.9424033773,0
+KHYB.US,D,20230822,000000,22.0264,22.0264,22.0264,22.0264,264.70107715822,0
+KHYB.US,D,20230823,000000,22.111,22.1734,22.111,22.1734,1276.3975669748,0
+KHYB.US,D,20230824,000000,22.1334,22.1334,22.103,22.1334,1357.1538278027,0
+KHYB.US,D,20230825,000000,22.0754,22.111,22.0754,22.111,493.51048283736,0
+KHYB.US,D,20230828,000000,22.111,22.1912,22.111,22.1601,11175.769206799,0
+KHYB.US,D,20230829,000000,22.1492,22.185,22.1492,22.185,1829.9982097028,0
+KHYB.US,D,20230830,000000,22.2523,22.257,22.2121,22.2298,1633.9667520597,0
+KHYB.US,D,20230831,000000,22.2551,22.2569,22.221,22.2389,883.25537449444,0
+KHYB.US,D,20230901,000000,22.3826,22.3915,22.369,22.369,3463.9649617625,0
+KHYB.US,D,20230905,000000,22.3376,22.3647,22.3376,22.352,1678.5193560695,0
+KHYB.US,D,20230906,000000,22.3421,22.3421,22.3421,22.3421,262.86036365787,0
+KHYB.US,D,20230907,000000,22.3467,22.3501,22.3467,22.3501,174.8689707385,0
+KHYB.US,D,20230908,000000,22.3915,22.4184,22.3736,22.4184,4409.5939818707,0
+KHYB.US,D,20230911,000000,22.3736,22.3959,22.3736,22.3959,200.48671804413,0
+KHYB.US,D,20230912,000000,22.3782,22.3782,22.3647,22.3647,653.80946384393,0
+KHYB.US,D,20230913,000000,22.3915,22.4049,22.3915,22.4049,297.38863176547,0
+KHYB.US,D,20230914,000000,22.4813,22.4813,22.4633,22.4633,1298.7084068859,0
+KHYB.US,D,20230915,000000,22.4453,22.4467,22.4453,22.4467,905.53167649934,0
+KHYB.US,D,20230918,000000,22.4453,22.4453,22.4453,22.4453,975.70202781479,0
+KHYB.US,D,20230919,000000,22.4722,22.5128,22.4722,22.5128,355.30701697822,0
+KHYB.US,D,20230920,000000,22.4993,22.5172,22.4993,22.4993,1342.1471957955,0
+KHYB.US,D,20230921,000000,22.4453,22.4453,22.4096,22.4365,2616.351670476,0
+KHYB.US,D,20230922,000000,22.4633,22.4902,22.4518,22.4633,80676.96915606,0
+KHYB.US,D,20230925,000000,22.5158,22.5158,22.5128,22.5128,461.11945150151,0
+KHYB.US,D,20230926,000000,22.4453,22.4544,22.4453,22.4544,3419.4123577527,0
+KHYB.US,D,20230927,000000,22.4304,22.4304,22.4197,22.4197,444.59289817605,0
+KHYB.US,D,20230928,000000,22.415,22.4242,22.415,22.4196,1980.7608970978,0
+KHYB.US,D,20230929,000000,22.4285,22.4285,22.4285,22.4285,329.57383994145,0
+KHYB.US,D,20231002,000000,22.415,22.415,22.3698,22.3819,778.5905480496,0
+KHYB.US,D,20231003,000000,22.3246,22.3246,22.3221,22.3221,312.98455269607,0
+KHYB.US,D,20231004,000000,22.2885,22.2885,22.2606,22.2705,275.38216827322,0
+KHYB.US,D,20231005,000000,22.2794,22.3517,22.2794,22.3382,869.27865165765,0
+KHYB.US,D,20231006,000000,22.3427,22.3427,22.3427,22.3427,1.105952483025,0
+KHYB.US,D,20231009,000000,22.2794,22.3338,22.2705,22.3246,7570.2447463061,0
+KHYB.US,D,20231010,000000,22.4151,22.4621,22.4151,22.4513,2170.9847241781,0
+KHYB.US,D,20231011,000000,22.5053,22.5053,22.5053,22.5053,246.62740371457,0
+KHYB.US,D,20231012,000000,22.4557,22.4557,22.4557,22.4557,23.225002143525,0
+KHYB.US,D,20231013,000000,22.4242,22.4283,22.397,22.4015,3473.7967491815,0
+KHYB.US,D,20231016,000000,22.4694,22.4694,22.4694,22.4694,6.63571489815,0
+KHYB.US,D,20231017,000000,22.3833,22.3833,22.3833,22.3833,13.2714297963,0
+KHYB.US,D,20231018,000000,22.3065,22.3065,22.3065,22.3065,128.2904880309,0
+KHYB.US,D,20231019,000000,22.3246,22.3354,22.3246,22.3292,5651.4171882577,0
+KHYB.US,D,20231020,000000,22.2794,22.2794,22.2794,22.2794,13.2714297963,0
+KHYB.US,D,20231023,000000,22.2885,22.2929,22.2795,22.2929,2584.6109528294,0
+KHYB.US,D,20231024,000000,22.3698,22.3744,22.3698,22.3744,210.13097177475,0
+KHYB.US,D,20231025,000000,22.3427,22.3563,22.3427,22.3563,5962.1898359878,0
+KHYB.US,D,20231026,000000,22.3699,22.3699,22.3699,22.3699,66.3571489815,0
+KHYB.US,D,20231027,000000,22.3433,22.3433,22.3433,22.3433,48.345608121633,0
+KHYB.US,D,20231030,000000,22.3978,22.4011,22.3798,22.4011,1035.0355193313,0
+KHYB.US,D,20231031,000000,22.3615,22.3888,22.3615,22.3888,1006.4676599867,0
+KHYB.US,D,20231101,000000,22.4071,22.42,22.3978,22.4162,4459.8823492207,0
+KHYB.US,D,20231102,000000,22.4616,22.4999,22.4616,22.4935,1029.5417002266,0
+KHYB.US,D,20231103,000000,22.594,22.594,22.5891,22.5891,573.55471453392,0
+KHYB.US,D,20231106,000000,22.5852,22.5852,22.5852,22.5852,29.666623165548,0
+KHYB.US,D,20231107,000000,22.5798,22.6163,22.5662,22.6163,2005.2439732268,0
+KHYB.US,D,20231108,000000,22.6937,22.6937,22.6937,22.6937,42.851789016902,0
+KHYB.US,D,20231109,000000,22.6596,22.6596,22.6391,22.6391,539.49303608459,0
+KHYB.US,D,20231110,000000,22.6073,22.6253,22.6073,22.6253,793.30747872316,0
+KHYB.US,D,20231113,000000,22.5981,22.6163,22.5708,22.6027,29712.771246027,0
+KHYB.US,D,20231114,000000,22.7438,22.8074,22.7438,22.8074,568.06089542919,0
+KHYB.US,D,20231115,000000,22.8074,22.8074,22.8074,22.8074,31.86415080744,0
+KHYB.US,D,20231116,000000,22.9339,22.9339,22.9339,22.9339,26.370331702709,0
+KHYB.US,D,20231117,000000,22.9894,22.9986,22.9894,22.9986,488.94990032106,0
+KHYB.US,D,20231120,000000,23.0623,23.1167,23.0623,23.0986,2598.5764365378,0
+KHYB.US,D,20231121,000000,23.2171,23.2171,23.1168,23.1897,2120.6141744262,0
+KHYB.US,D,20231122,000000,23.1626,23.1806,23.1578,23.1578,1359.1708465105,0
+KHYB.US,D,20231124,000000,23.2307,23.2307,23.2171,23.2171,610.91268444609,0
+KHYB.US,D,20231127,000000,23.2171,23.2215,23.2171,23.2215,788.91242343938,0
+KHYB.US,D,20231128,000000,23.2591,23.314,23.2591,23.314,4135.0485021341,0
+KHYB.US,D,20231129,000000,23.2865,23.3002,23.2865,23.3002,1725.8478568833,0
+KHYB.US,D,20231130,000000,23.2774,23.2774,23.2774,23.2774,315.47756523674,0
+KHYB.US,D,20231201,000000,23.2454,23.3277,23.2454,23.3277,552.35864363249,0
+KHYB.US,D,20231204,000000,23.2408,23.2591,23.2407,23.2591,2627.5242198091,0
+KHYB.US,D,20231205,000000,23.3323,23.3415,23.3049,23.3049,2559.843911696,0
+KHYB.US,D,20231206,000000,23.3598,23.3598,23.3158,23.3237,1118.9083196113,0
+KHYB.US,D,20231207,000000,23.4085,23.4239,23.3598,23.3598,8192.5921353,0
+KHYB.US,D,20231208,000000,23.3598,23.4056,23.3598,23.3781,1818.6353760706,0
+KHYB.US,D,20231211,000000,23.4149,23.4514,23.4149,23.4239,1670.175345371,0
+KHYB.US,D,20231212,000000,23.4239,23.4331,23.4056,23.4239,5336.9197800775,0
+KHYB.US,D,20231213,000000,23.4883,23.5802,23.4883,23.5802,847.09546928618,0
+KHYB.US,D,20231214,000000,23.6163,23.6255,23.6071,23.6214,1494.4248678515,0
+KHYB.US,D,20231215,000000,23.6484,23.6484,23.6251,23.6251,987.91417487628,0
+KHYB.US,D,20231218,000000,23.6203,23.6203,23.5907,23.6055,2239.9859931385,0
+KHYB.US,D,20231219,000000,23.6275,23.6993,23.6275,23.6898,8551.6606820813,0
+KHYB.US,D,20231220,000000,23.7191,23.8079,23.6698,23.6795,6636.8829674582,0
+KHYB.US,D,20231221,000000,23.7191,23.7191,23.6895,23.7041,2880.27145115,0
+KHYB.US,D,20231222,000000,23.7001,23.7388,23.7001,23.7289,3535.7535576903,0
+KHYB.US,D,20231226,000000,23.7289,23.7289,23.6697,23.6993,4920.6747936108,0
+KHYB.US,D,20231227,000000,23.6993,23.719,23.6973,23.7141,895.58915329462,0
+KHYB.US,D,20231228,000000,23.7092,23.7783,23.7092,23.7685,2279.4972793132,0
+KHYB.US,D,20231229,000000,23.7585,23.7585,23.7437,23.7437,1253.2169486713,0
+KHYB.US,D,20240102,000000,23.8029,23.8365,23.8029,23.8076,2429.4375447969,0
+KHYB.US,D,20240103,000000,23.8325,23.8375,23.8323,23.8375,657.50832634413,0
+KHYB.US,D,20240104,000000,23.8473,23.8473,23.8325,23.8325,166.15002391439,0
+KHYB.US,D,20240105,000000,23.9559,23.9559,23.9261,23.9261,1335.2788507266,0
+KHYB.US,D,20240108,000000,23.9129,23.9129,23.9066,23.9066,404.23085086488,0
+KHYB.US,D,20240109,000000,23.8967,23.9165,23.8967,23.9059,1610.844744048,0
+KHYB.US,D,20240110,000000,23.9461,23.956,23.9461,23.956,1144.8141891662,0
+KHYB.US,D,20240111,000000,24.0448,24.0645,24.0152,24.0596,566.3284351716,0
+KHYB.US,D,20240112,000000,24.1336,24.1434,24.104,24.1191,1953.275890896,0
+KHYB.US,D,20240116,000000,24.1928,24.1928,24.1167,24.1231,4080.8066849216,0
+KHYB.US,D,20240117,000000,24.0053,24.0053,24.0053,24.0053,215.79240910832,0
+KHYB.US,D,20240118,000000,24.0645,24.0645,24.0448,24.0448,923.9562305483,0
+KHYB.US,D,20240119,000000,24.0448,24.0685,24.0349,24.067,1037.424539563,0
+KHYB.US,D,20240122,000000,24.0547,24.0645,24.0531,24.0645,1154.9452881854,0
+KHYB.US,D,20240123,000000,24.0645,24.1336,24.0645,24.0842,13315.303440895,0
+KHYB.US,D,20240124,000000,24.1543,24.2225,24.104,24.1237,12505.828629263,0
+KHYB.US,D,20240125,000000,24.1741,24.2027,24.1732,24.2027,1209.6532228889,0
+KHYB.US,D,20240126,000000,24.2274,24.2274,24.2274,24.2274,165.13691401247,0
+KHYB.US,D,20240129,000000,24.3407,24.3407,24.1916,24.1967,3822.853266945,0
+KHYB.US,D,20240130,000000,24.2116,24.2611,24.2116,24.2563,2036.2380618825,0
+KHYB.US,D,20240131,000000,24.3507,24.3507,24.2779,24.2779,4396.58322012,0
+KHYB.US,D,20240201,000000,24.3109,24.3109,24.2811,24.3106,1209.865620555,0
+KHYB.US,D,20240202,000000,24.291,24.3407,24.1729,24.2612,11575.25344125,0
+KHYB.US,D,20240205,000000,24.2016,24.2715,24.2016,24.2715,4059.3910546575,0
+KHYB.US,D,20240206,000000,24.3062,24.3062,24.3062,24.3062,158.0273730675,0
+KHYB.US,D,20240207,000000,24.3338,24.3338,24.2116,24.2314,8521.399620315,0
+KHYB.US,D,20240208,000000,24.3805,24.3805,24.3358,24.3358,7616.5167643425,0
+KHYB.US,D,20240209,000000,24.4103,24.4103,24.3805,24.4103,338.19870924,0
+KHYB.US,D,20240212,000000,24.4301,24.4887,24.4003,24.4202,4317.0662616975,0
+KHYB.US,D,20240213,000000,24.3407,24.3507,24.3407,24.3407,1603.4242375575,0
+KHYB.US,D,20240214,000000,24.3705,24.4893,24.2414,24.3972,20802.240249592,0
+KHYB.US,D,20240215,000000,24.4103,24.4897,24.4103,24.4599,2669.35409793,0
+KHYB.US,D,20240216,000000,24.4301,24.454,24.4301,24.45,1467.540827595,0
+KHYB.US,D,20240220,000000,24.4997,24.5195,24.4798,24.5072,2764.9757567925,0
+KHYB.US,D,20240221,000000,24.5573,24.5692,24.5513,24.5593,1943.6360343525,0
+KHYB.US,D,20240222,000000,24.6092,24.6288,24.6092,24.6287,389.5324418925,0
+KHYB.US,D,20240223,000000,24.6388,24.6588,24.6388,24.6588,566.6841467325,0
+KHYB.US,D,20240226,000000,24.6487,24.6586,24.6388,24.6585,2937.094742745,0
+KHYB.US,D,20240227,000000,24.64,24.64,24.59,24.6047,1173,0
+KHYB.US,D,20240228,000000,24.65,24.65,24.59,24.61,4199,0
+KHYB.US,D,20240229,000000,24.655,24.6617,24.645,24.6457,1292,0
+KHYB.US,D,20240301,000000,24.72,24.74,24.685,24.72,2521,0
+KHYB.US,D,20240304,000000,24.66,24.7,24.66,24.68,686,0
+KHYB.US,D,20240305,000000,24.66,24.66,24.59,24.6201,8881,0
+KHYB.US,D,20240306,000000,24.62,24.63,24.62,24.63,2288,0
+KHYB.US,D,20240307,000000,24.66,24.7,24.66,24.6845,1127,0
+KHYB.US,D,20240308,000000,24.68,24.685,24.68,24.685,605,0
+KHYB.US,D,20240311,000000,24.69,24.69,24.6797,24.6797,1840,0
+KHYB.US,D,20240312,000000,24.68,24.695,24.68,24.695,1127,0
+KHYB.US,D,20240313,000000,24.7132,24.7132,24.7,24.7,874,0
+KHYB.US,D,20240314,000000,24.622,24.66,24.62,24.66,3216,0
+KHYB.US,D,20240315,000000,24.648,24.69,24.61,24.655,2863,0
+KHYB.US,D,20240318,000000,24.64,24.67,24.632,24.65,4717,0
+KHYB.US,D,20240319,000000,24.6772,24.68,24.6772,24.68,373,0
+KHYB.US,D,20240320,000000,24.71,24.77,24.67,24.77,9078,0
+KHYB.US,D,20240321,000000,24.75,24.75,24.715,24.715,14807,0
+KHYB.US,D,20240322,000000,24.705,24.72,24.705,24.71,2646,0
+KHYB.US,D,20240325,000000,24.7,24.7369,24.7,24.73,1260,0
+KHYB.US,D,20240326,000000,24.63,24.63,24.605,24.605,1727,0
+KHYB.US,D,20240327,000000,24.6,24.675,24.6,24.675,5690,0
+KHYB.US,D,20240328,000000,24.64,24.6642,24.64,24.6437,2916,0
+KHYB.US,D,20240401,000000,24.58,24.64,24.58,24.61,7458,0
+KHYB.US,D,20240402,000000,24.59,24.615,24.59,24.615,500,0
+KHYB.US,D,20240403,000000,24.6808,24.6808,24.665,24.665,247,0
+KHYB.US,D,20240404,000000,24.6701,24.71,24.67,24.6701,1920,0
+KHYB.US,D,20240405,000000,24.64,24.67,24.64,24.65,1687,0
+KHYB.US,D,20240408,000000,24.62,24.64,24.62,24.64,22935,0
+KHYB.US,D,20240409,000000,24.663,24.69,24.65,24.671,835,0
+KHYB.US,D,20240410,000000,24.6,24.62,24.53,24.58,18870,0
+KHYB.US,D,20240411,000000,24.54,24.57,24.54,24.57,445,0
+KHYB.US,D,20240412,000000,24.6,24.61,24.5,24.5353,5986,0
+KHYB.US,D,20240415,000000,24.48,24.4923,24.48,24.4923,594,0
+KHYB.US,D,20240416,000000,24.48,24.5184,24.48,24.4953,927,0
+KHYB.US,D,20240417,000000,24.512,24.5153,24.51,24.5153,488,0
+KHYB.US,D,20240418,000000,24.5475,24.55,24.51,24.5158,2922,0
+KHYB.US,D,20240419,000000,24.52,24.55,24.5199,24.55,5019,0
+KHYB.US,D,20240422,000000,24.5248,24.55,24.49,24.55,1992,0
+KHYB.US,D,20240423,000000,24.59,24.6,24.59,24.5963,1134,0
+KHYB.US,D,20240424,000000,24.532,24.57,24.53,24.55,1018,0
+KHYB.US,D,20240425,000000,24.52,24.52,24.51,24.51,483,0
+KHYB.US,D,20240426,000000,24.44,24.44,24.36,24.38,3020,0
+KHYB.US,D,20240429,000000,24.26,24.42,24.26,24.41,4759,0
+KHYB.US,D,20240430,000000,24.419,24.42,24.385,24.385,569,0
+KHYB.US,D,20240501,000000,24.41,24.47,24.41,24.429,826,0
+KHYB.US,D,20240502,000000,24.55,24.5501,24.55,24.5501,420,0
+KHYB.US,D,20240503,000000,24.59,24.6248,24.59,24.6248,731,0
+KHYB.US,D,20240506,000000,24.5925,24.625,24.5901,24.625,809,0
+KHYB.US,D,20240507,000000,24.585,24.585,24.585,24.585,155,0
+KHYB.US,D,20240508,000000,24.56,24.6204,24.56,24.6003,7477,0
+KHYB.US,D,20240509,000000,24.64,24.64,24.44,24.44,1171,0
+KHYB.US,D,20240510,000000,24.64,24.64,24.49,24.6003,2746,0
+KHYB.US,D,20240513,000000,24.655,24.6899,24.655,24.675,8804,0
+KHYB.US,D,20240514,000000,24.69,24.73,24.69,24.7145,1716,0
+KHYB.US,D,20240515,000000,24.7403,24.77,24.7403,24.77,662,0
+KHYB.US,D,20240516,000000,24.8,24.8,24.7802,24.7802,328,0
+KHYB.US,D,20240517,000000,24.79,24.8,24.775,24.7848,2091,0
+KHYB.US,D,20240520,000000,24.8312,24.84,24.81,24.81,2793,0
+KHYB.US,D,20240521,000000,24.8006,24.815,24.8006,24.815,732,0
+KHYB.US,D,20240522,000000,24.8299,24.8355,24.78,24.78,1877,0
+KHYB.US,D,20240523,000000,24.865,24.88,24.83,24.83,2265,0
+KHYB.US,D,20240524,000000,24.842,24.842,24.84,24.8412,1353,0
+KHYB.US,D,20240528,000000,24.89,24.89,24.84,24.84,2270,0
+KHYB.US,D,20240529,000000,24.78,24.7855,24.75,24.76,8452,0
+KHYB.US,D,20240530,000000,24.63,24.64,24.63,24.6372,1166,0
+KHYB.US,D,20240531,000000,24.71,24.76,24.68,24.76,5242,0
+KHYB.US,D,20240603,000000,24.79,24.79,24.57,24.76,38811,0
+KHYB.US,D,20240604,000000,24.76,24.82,24.76,24.815,7620,0
+KHYB.US,D,20240605,000000,24.79,24.83,24.7766,24.82,42951,0
+KHYB.US,D,20240606,000000,24.8,24.82,24.8,24.82,52958,0
+KHYB.US,D,20240607,000000,24.81,24.8199,24.79,24.8081,3775,0
+KHYB.US,D,20240610,000000,24.82,24.86,24.82,24.86,4775,0
+KHYB.US,D,20240611,000000,24.84,24.89,24.84,24.875,2589,0
+KHYB.US,D,20240612,000000,24.91,24.91,24.83,24.855,29900,0
+KHYB.US,D,20240613,000000,24.89,24.89,24.86,24.8809,3413,0
+KHYB.US,D,20240614,000000,24.865,24.88,24.79,24.88,9525,0
+KHYB.US,D,20240617,000000,24.87,24.895,24.87,24.88,3031,0
+KHYB.US,D,20240618,000000,24.88,25,24.88,24.905,16183,0
+KHYB.US,D,20240620,000000,24.91,24.92,24.898,24.9,10453,0
+KHYB.US,D,20240621,000000,24.91,24.9202,24.89,24.9202,2078,0
+KHYB.US,D,20240624,000000,24.92,24.92,24.87,24.87,6933,0
+KHYB.US,D,20240625,000000,24.9199,24.9199,24.89,24.9,1307,0
+KHYB.US,D,20240626,000000,24.9,24.9,24.85,24.8876,6224,0
+KHYB.US,D,20240627,000000,24.71,24.7254,24.71,24.7254,590,0
+KHYB.US,D,20240628,000000,24.75,24.7599,24.694,24.7048,4458,0
+KHYB.US,D,20240701,000000,24.7,24.7199,24.675,24.7,3330,0
+KHYB.US,D,20240702,000000,24.759,24.79,24.71,24.79,6347,0
+KHYB.US,D,20240703,000000,24.71,24.8098,24.71,24.8095,3146,0
+KHYB.US,D,20240705,000000,24.81,24.86,24.79,24.8426,4365,0
+KHYB.US,D,20240708,000000,24.8,24.835,24.8,24.835,970,0
+KHYB.US,D,20240709,000000,24.84,24.8799,24.84,24.875,419,0
+KHYB.US,D,20240710,000000,24.86,24.895,24.86,24.895,2208,0
+KHYB.US,D,20240711,000000,24.86,24.885,24.86,24.8849,271,0
+KHYB.US,D,20240712,000000,24.9,24.9699,24.9,24.9499,2740,0
+KHYB.US,D,20240715,000000,24.94,25,24.94,24.97,14864,0
+KHYB.US,D,20240716,000000,24.95,24.9596,24.93,24.9555,7414,0
+KHYB.US,D,20240717,000000,24.9764,25,24.94,25,3237,0
+KHYB.US,D,20240718,000000,25,25,24.96,24.98,7621,0
+KHYB.US,D,20240719,000000,24.96,24.96,24.938,24.938,2667,0
+KHYB.US,D,20240722,000000,25.01,25.03,24.98,25.0019,14700,0
+KHYB.US,D,20240723,000000,25,25.05,25,25.0192,6439,0
+KHYB.US,D,20240724,000000,25.1,25.1,24.9888,24.9888,8047,0
+KHYB.US,D,20240725,000000,25,25,24.97,24.97,2751,0
+KHYB.US,D,20240726,000000,25.0552,25.08,25.05,25.0536,3128,0
+KHYB.US,D,20240729,000000,25.0582,25.08,25.0399,25.07,6286,0
+KHYB.US,D,20240730,000000,24.87,24.93,24.865,24.9,13259,0
+KHYB.US,D,20240731,000000,24.93,24.98,24.93,24.98,11946,0
+KHYB.US,D,20240801,000000,25.0132,25.0132,24.94,25,7391,0
+KHYB.US,D,20240802,000000,24.99,24.99,24.9,24.945,19048,0
+KHYB.US,D,20240805,000000,24.72,24.789,24.59,24.641,30624,0
+KHYB.US,D,20240806,000000,24.8,24.89,24.8,24.87,9743,0
+KHYB.US,D,20240807,000000,24.87,24.9,24.83,24.83,5997,0
+KHYB.US,D,20240808,000000,24.92,24.94,24.88,24.94,2871,0
+KHYB.US,D,20240809,000000,24.8996,24.92,24.8695,24.92,2027,0
+KHYB.US,D,20240812,000000,24.8518,24.88,24.8518,24.8786,792,0
+KHYB.US,D,20240813,000000,24.93,24.95,24.92,24.9397,5743,0
+KHYB.US,D,20240814,000000,24.9557,24.9557,24.9557,24.9557,742,0
+KHYB.US,D,20240815,000000,24.972,25,24.972,24.995,2134,0
+KHYB.US,D,20240816,000000,25.005,25.05,25.005,25.05,1732,0
+KHYB.US,D,20240819,000000,25.11,25.11,25.0372,25.07,3437,0
+KHYB.US,D,20240820,000000,25.07,25.09,25.05,25.06,8168,0
+KHYB.US,D,20240821,000000,25.05,25.07,25.035,25.05,5355,0
+KHYB.US,D,20240822,000000,25.07,25.07,24.941,24.98,10489,0
+KHYB.US,D,20240823,000000,25.05,25.11,25.05,25.11,13899,0
+KHYB.US,D,20240826,000000,25.12,25.12,25.0815,25.09,11492,0
+KHYB.US,D,20240827,000000,25.1,25.12,25.08,25.1,13394,0
+KHYB.US,D,20240828,000000,25.115,25.125,25.11,25.117,4561,0
+KHYB.US,D,20240829,000000,25.01,25.01,24.93,24.93,15408,0
+KHYB.US,D,20240830,000000,24.99,25.04,24.97,25.01,13604,0
+KHYB.US,D,20240903,000000,24.9,24.9,24.785,24.8191,29609,0
+KHYB.US,D,20240904,000000,24.78,24.8086,24.78,24.7937,5281,0
+KHYB.US,D,20240905,000000,24.8,24.85,24.7906,24.83,15153,0
+KHYB.US,D,20240906,000000,24.83,24.83,24.761,24.7702,7197,0
+KHYB.US,D,20240909,000000,24.7699,24.78,24.7309,24.78,19522,0
+KHYB.US,D,20240910,000000,24.7,24.7,24.65,24.6856,8324,0
+KHYB.US,D,20240911,000000,24.59,24.625,24.5002,24.625,9571,0
+KHYB.US,D,20240912,000000,24.64,24.68,24.615,24.68,8683,0
+KHYB.US,D,20240913,000000,24.73,24.76,24.73,24.7529,1240,0
+KHYB.US,D,20240916,000000,24.73,24.77,24.73,24.7699,2841,0
+KHYB.US,D,20240917,000000,24.8044,24.815,24.78,24.7968,3274,0
+KHYB.US,D,20240918,000000,24.8144,24.845,24.805,24.82,2416,0
+KHYB.US,D,20240919,000000,24.9,24.92,24.8999,24.9,908,0
+KHYB.US,D,20240920,000000,24.97,24.9976,24.94,24.9976,1782,0
+KHYB.US,D,20240923,000000,24.97,24.97,24.942,24.9542,8105,0
+KHYB.US,D,20240924,000000,24.98,25.03,24.98,25.0175,2878,0
+KHYB.US,D,20240925,000000,25.1,25.109,25.095,25.1,4844,0
+KHYB.US,D,20240926,000000,25.19,25.2099,25.16,25.17,8129,0
+KHYB.US,D,20240927,000000,25,25.03,25,25.0062,9632,0
+KHYB.US,D,20240930,000000,25.08,25.09,25.06,25.084,7136,0
+KHYB.US,D,20241001,000000,25.09,25.1,25.055,25.095,7240,0
+KHYB.US,D,20241002,000000,25.1,25.14,25.1,25.135,12318,0
+KHYB.US,D,20241003,000000,25.12,25.16,25.12,25.133,3298,0
+KHYB.US,D,20241004,000000,25.11,25.136618,25.11,25.13,4753,0
+KHYB.US,D,20241007,000000,25.13,25.13,25.0501,25.0799,6512,0
+KHYB.US,D,20241008,000000,25.11,25.13,25.0901,25.1,6091,0
+KHYB.US,D,20241009,000000,25.07,25.108,25.07,25.0952,9343,0
+KHYB.US,D,20241010,000000,25.1273,25.1273,25.1199,25.121,1056,0
+KHYB.US,D,20241011,000000,25.13,25.16,25.13,25.159,2724,0
+KHYB.US,D,20241014,000000,25.14,25.16,25.14,25.15,1529,0
+KHYB.US,D,20241015,000000,25.168,25.17,25.155,25.155,3063,0
+KHYB.US,D,20241016,000000,25.18,25.1892,25.17,25.18,1930,0
+KHYB.US,D,20241017,000000,25.215,25.24,25.215,25.23,1135,0
+KHYB.US,D,20241018,000000,25.22,25.22,25.209,25.209,1064,0
+KHYB.US,D,20241021,000000,25.23,25.23,25.17,25.19,10479,0
+KHYB.US,D,20241022,000000,25.19,25.2,25.18,25.2,1506,0
+KHYB.US,D,20241023,000000,25.19,25.2,25.16,25.16,7293,0
+KHYB.US,D,20241024,000000,25.21,25.21,25.18,25.2021,6337,0
+KHYB.US,D,20241025,000000,25.23,25.25,25.23,25.235,2166,0
+KHYB.US,D,20241028,000000,25.2044,25.22,25.2,25.2151,4043,0
+KHYB.US,D,20241029,000000,25.19,25.23,25.19,25.218,3267,0
+KHYB.US,D,20241030,000000,25.02,25.04,25.01,25.01,3617,0
+KHYB.US,D,20241031,000000,25.005,25.01,24.9703,24.9703,6694,0
+KHYB.US,D,20241101,000000,25.03,25.0355,25.03,25.03,2257,0
+KHYB.US,D,20241104,000000,25.02,25.02,25.0056,25.01,1869,0
+KHYB.US,D,20241105,000000,25.015,25.05,25,25.04,4612,0
+KHYB.US,D,20241106,000000,25.1,25.1,24.99,25.0221,8336,0
+KHYB.US,D,20241107,000000,25.06,25.1,25.055,25.1,3923,0
+KHYB.US,D,20241108,000000,25.1,25.13,25.1,25.125,7179,0
+KHYB.US,D,20241111,000000,25.05,25.08,25.05,25.0691,9068,0
+KHYB.US,D,20241112,000000,25.065,25.09,25.03,25.0589,3555,0
+KHYB.US,D,20241113,000000,25.07,25.09,25.05,25.0797,5011,0
+KHYB.US,D,20241114,000000,25.08,25.085,25.036,25.04,4094,0
+KHYB.US,D,20241115,000000,25,25,24.9601,24.9836,4030,0
+KHYB.US,D,20241118,000000,24.985,24.991,24.985,24.9865,1344,0
+KHYB.US,D,20241119,000000,24.99,25.04,24.99,25.04,3556,0
+KHYB.US,D,20241120,000000,25.0004,25.015,24.98,25.015,3548,0
+KHYB.US,D,20241121,000000,24.99,24.99,24.96,24.96,8103,0
+KHYB.US,D,20241122,000000,25.005,25.005,24.9843,24.9959,6296,0
+KHYB.US,D,20241125,000000,25,25,24.97,24.97,3399,0
+KHYB.US,D,20241126,000000,24.95,24.95,24.92,24.925,7357,0
+KHYB.US,D,20241127,000000,24.74,24.75,24.726,24.732,8875,0
+KHYB.US,D,20241129,000000,24.75,24.78,24.73,24.7701,2062,0
+KHYB.US,D,20241202,000000,24.7572,24.9,24.7572,24.7877,6462,0
+KHYB.US,D,20241203,000000,24.78,24.799,24.772,24.799,3779,0
+KHYB.US,D,20241204,000000,24.775,24.81,24.76,24.7803,9992,0
+KHYB.US,D,20241205,000000,24.7609,24.79,24.7609,24.79,3229,0
+KHYB.US,D,20241206,000000,24.83,24.91,24.8295,24.835,7943,0
+KHYB.US,D,20241209,000000,24.835,24.85,24.79,24.82,19175,0
+KHYB.US,D,20241210,000000,24.9,24.91,24.83,24.88,5885,0
+KHYB.US,D,20241211,000000,24.91,24.92,24.9096,24.92,5461,0
+KHYB.US,D,20241212,000000,24.918,24.918,24.89,24.91,3845,0
+KHYB.US,D,20241213,000000,24.89,24.8999,24.89,24.89,2342,0
+KHYB.US,D,20241216,000000,24.875,24.91,24.875,24.885,3601,0
+KHYB.US,D,20241217,000000,24.4625,24.52,24.44,24.47,9855,0
+KHYB.US,D,20241218,000000,24.18,24.22,24.03,24.07,32642,0
+KHYB.US,D,20241219,000000,24.075,24.075,24.023,24.034,13254,0
+KHYB.US,D,20241220,000000,23.97,24.02,23.97,24,7102,0
+KHYB.US,D,20241223,000000,24.06,24.09,24,24.0729,12957,0
+KHYB.US,D,20241224,000000,24.1088,24.11,24.09,24.105,4189,0
+KHYB.US,D,20241226,000000,24.09,24.1299,24.08,24.1101,6929,0
+KHYB.US,D,20241227,000000,24.115,24.115,24.095,24.095,2019,0
+KHYB.US,D,20241230,000000,24.09,24.12,24.09,24.1052,3968,0
+KHYB.US,D,20241231,000000,24.17,24.18,24.11,24.15,7790,0
+KHYB.US,D,20250102,000000,24.201,24.21,24.16,24.195,6805,0
+KHYB.US,D,20250103,000000,24.235,24.2701,24.235,24.265,3023,0
+KHYB.US,D,20250106,000000,24.18,24.23,24.17,24.18,3471,0
+KHYB.US,D,20250107,000000,24.17,24.17,24.125,24.125,8922,0
+KHYB.US,D,20250108,000000,24.181,24.2,24.17,24.175,10943,0
+KHYB.US,D,20250110,000000,24.145,24.19,24.11,24.1247,6164,0
+KHYB.US,D,20250113,000000,24.14,24.14,24.1,24.105,2148,0
+KHYB.US,D,20250114,000000,24.122,24.14,24.12,24.135,1807,0
+KHYB.US,D,20250115,000000,24.16,24.1881,24.145,24.145,1644,0
+KHYB.US,D,20250116,000000,24.11,24.1125,24.1,24.1125,30806,0
+KHYB.US,D,20250117,000000,24.136,24.16,24.1,24.13,6788,0
+KHYB.US,D,20250121,000000,23.99,24.03,23.9,23.925,8453,0
+KHYB.US,D,20250122,000000,24.035,24.05,24.01,24.012,2765,0
+KHYB.US,D,20250123,000000,24.005,24.005,23.95,23.995,17389,0
+KHYB.US,D,20250124,000000,24.0263,24.03,24.0073,24.0095,3280,0
+KHYB.US,D,20250127,000000,24.018,24.02,23.94,24.0151,2208,0
+KHYB.US,D,20250128,000000,24.07,24.0803,24.06,24.0803,1898,0
+KHYB.US,D,20250129,000000,24.0501,24.0527,24.0501,24.0527,370,0
+KHYB.US,D,20250130,000000,23.8643,23.89,23.856,23.875,4083,0
+KHYB.US,D,20250131,000000,23.9,23.93,23.864,23.875,2408,0
+KHYB.US,D,20250203,000000,23.8568,23.898,23.79,23.8761,17581,0
+KHYB.US,D,20250204,000000,23.88,23.9214,23.88,23.9107,6859,0
+KHYB.US,D,20250205,000000,23.9538,23.98,23.92,23.9781,2630,0
+KHYB.US,D,20250206,000000,23.96,23.965,23.96,23.965,759,0
+KHYB.US,D,20250207,000000,23.99,23.99,23.96,23.965,3338,0
+KHYB.US,D,20250210,000000,23.9902,24.02,23.9902,24.01,1719,0
+KHYB.US,D,20250211,000000,24.04,24.065,24.04,24.065,1279,0
+KHYB.US,D,20250212,000000,24.0386,24.065,24.02,24.065,3800,0
+KHYB.US,D,20250213,000000,24.095,24.1,24.09,24.095,1669,0
+KHYB.US,D,20250214,000000,24.175,24.19,24.17,24.17,4228,0
+KHYB.US,D,20250218,000000,24.16,24.16,24.14,24.15,4275,0
+KHYB.US,D,20250219,000000,24.1746,24.19,24.17,24.18,4130,0
+KHYB.US,D,20250220,000000,24.1702,24.175,24.1702,24.175,501,0
+KHYB.US,D,20250221,000000,24.22,24.2265,24.19,24.19,1342,0
+KHYB.US,D,20250224,000000,24.1903,24.23,24.1903,24.22,9487,0
+KHYB.US,D,20250225,000000,24.24,24.26,24.235,24.235,1186,0
+KHYB.US,D,20250226,000000,24.23,24.28,24.23,24.275,6367,0
+KHYB.US,D,20250227,000000,24.14,24.2,24.125,24.125,2056,0
+KHYB.US,D,20250228,000000,24.1236,24.1671,24.1236,24.1671,1793,0
+KHYB.US,D,20250303,000000,24.2,24.2144,24.145,24.17,4745,0
+KHYB.US,D,20250304,000000,24.1738,24.2,24.14,24.1656,9249,0
+KHYB.US,D,20250305,000000,24.18,24.195,24.1628,24.175,4762,0
+KHYB.US,D,20250306,000000,24.24,24.2469,24.2299,24.235,4122,0
+KHYB.US,D,20250307,000000,24.3,24.3,24.2844,24.3,2305,0
+KHYB.US,D,20250310,000000,24.29,24.29,24.24,24.2447,3267,0
+KHYB.US,D,20250311,000000,24.255,24.26,24.21,24.26,5337,0
+KHYB.US,D,20250312,000000,24.27,24.33,24.27,24.3137,3505,0
+KHYB.US,D,20250313,000000,24.271,24.29,24.255,24.255,5868,0
+KHYB.US,D,20250314,000000,24.26,24.3,24.25,24.29,3819,0
+KHYB.US,D,20250317,000000,24.2995,24.34,24.2995,24.3351,4903,0
+KHYB.US,D,20250318,000000,24.29,24.3,24.29,24.3,2131,0
+KHYB.US,D,20250319,000000,24.3398,24.375,24.3398,24.375,340,0
+KHYB.US,D,20250320,000000,24.3294,24.35,24.27,24.29,7867,0
+KHYB.US,D,20250321,000000,24.3543,24.37,24.28,24.3577,2852,0
+KHYB.US,D,20250324,000000,24.349,24.35,24.32,24.325,2087,0
+KHYB.US,D,20250325,000000,24.33,24.33,24.28,24.3092,26910,0
+KHYB.US,D,20250326,000000,24.31,24.31,24.25,24.285,3208,0
+KHYB.US,D,20250327,000000,24.27,24.27,24.255,24.255,921,0
+KHYB.US,D,20250328,000000,24.137,24.14,24.1048,24.1048,5253,0
+KHYB.US,D,20250331,000000,24.065,24.1062,24.06,24.1062,3628,0
+KHYB.US,D,20250401,000000,24.06,24.108,24.06,24.08,7981,0
+KHYB.US,D,20250402,000000,24.07,24.0728,24.06,24.06,7597,0
+KHYB.US,D,20250403,000000,23.966,23.966,23.88,23.8945,8249,0
+KHYB.US,D,20250404,000000,23.803,23.83,23.59,23.6272,23698,0
+KHYB.US,D,20250407,000000,23.08,23.41,22.94,23.1915,17611,0
+KHYB.US,D,20250408,000000,23.255,23.26,23.0277,23.0277,7797,0
+KHYB.US,D,20250409,000000,22.9447,23.3983,22.925,23.3983,4309,0
+KHYB.US,D,20250410,000000,23.279,23.2799,23.03,23.113,1757,0
+KHYB.US,D,20250411,000000,23.13,23.26,23.07,23.2329,5546,0
+KHYB.US,D,20250414,000000,23.39,23.3901,23.32,23.3629,13174,0
+KHYB.US,D,20250415,000000,23.475,23.48,23.46,23.46,13313,0
+KHYB.US,D,20250416,000000,23.39,23.39,23.355,23.3832,2203,0
+KHYB.US,D,20250417,000000,23.48,23.52,23.45,23.486,15035,0
+KHYB.US,D,20250421,000000,23.445,23.4599,23.34,23.3914,12545,0
+KHYB.US,D,20250422,000000,23.585,23.62,23.58,23.605,1808,0
+KHYB.US,D,20250423,000000,23.7,23.74,23.6748,23.6748,1465,0
+KHYB.US,D,20250424,000000,23.79,23.79,23.755,23.78,1791,0
+KHYB.US,D,20250425,000000,23.7799,23.84,23.7799,23.825,13062,0
+KHYB.US,D,20250428,000000,23.87,23.88,23.8502,23.875,2522,0
+KHYB.US,D,20250429,000000,23.65,23.6845,23.65,23.6845,825,0
+KHYB.US,D,20250430,000000,23.57,23.663,23.57,23.663,1835,0
+KHYB.US,D,20250501,000000,23.68,23.7,23.6535,23.6535,824,0
+KHYB.US,D,20250502,000000,23.69,23.715,23.69,23.715,4274,0
+KHYB.US,D,20250505,000000,23.64,23.665,23.625,23.655,2938,0
+KHYB.US,D,20250506,000000,23.6698,23.6721,23.65,23.6721,998,0
+KHYB.US,D,20250507,000000,23.7,23.7439,23.6999,23.7439,1507,0
+KHYB.US,D,20250508,000000,23.7222,23.75,23.715,23.745,2200,0
+KHYB.US,D,20250509,000000,23.77,23.8,23.7399,23.7399,1815,0
+KHYB.US,D,20250512,000000,23.89,23.95,23.8601,23.905,7268,0
+KHYB.US,D,20250513,000000,23.9498,23.9498,23.9,23.94,801,0
+KHYB.US,D,20250514,000000,23.919927,23.919927,23.89,23.905,1708,0
+KHYB.US,D,20250515,000000,23.89,23.9299,23.89,23.905,5350,0
+KHYB.US,D,20250516,000000,23.93,23.95,23.93,23.945,1106,0
+KHYB.US,D,20250519,000000,23.89,23.95,23.8301,23.95,3074,0
+KHYB.US,D,20250520,000000,23.93,23.94,23.93,23.93,3009,0
+KHYB.US,D,20250521,000000,23.89,23.93,23.8647,23.8647,2480,0
+KHYB.US,D,20250522,000000,23.89,23.95,23.89,23.9084,2473,0
+KHYB.US,D,20250523,000000,23.87,23.94,23.87,23.885,2349,0
+KHYB.US,D,20250527,000000,23.9392,23.95,23.9377,23.9377,970,0
+KHYB.US,D,20250528,000000,23.9338,23.935,23.92,23.922,3725,0
+KHYB.US,D,20250529,000000,23.7638,23.82,23.7401,23.765,10115,0
+KHYB.US,D,20250530,000000,23.82,23.89,23.79,23.8356,4030,0
+KHYB.US,D,20250602,000000,23.69,23.73,23.69,23.7241,11024,0
+KHYB.US,D,20250603,000000,23.68,23.76,23.68,23.7,1141,0
+KHYB.US,D,20250604,000000,23.7031,23.72,23.7031,23.7186,617,0
+KHYB.US,D,20250605,000000,23.71,23.779,23.68,23.685,4768,0
+KHYB.US,D,20250606,000000,23.75,23.75,23.7308,23.7449,5094,0
+KHYB.US,D,20250609,000000,23.75,23.7816,23.75,23.775,2818,0
+KHYB.US,D,20250610,000000,23.86,23.87,23.83,23.846,2339,0
+KHYB.US,D,20250611,000000,23.895,23.9,23.875,23.875,3508,0
+KHYB.US,D,20250612,000000,23.91,23.91,23.895,23.895,531,0
+KHYB.US,D,20250613,000000,23.85,23.85,23.835,23.835,414,0
+KHYB.US,D,20250616,000000,23.8696,23.8696,23.8501,23.855,1432,0
+KHYB.US,D,20250617,000000,23.88,23.88,23.8699,23.8699,3917,0
+KHYB.US,D,20250618,000000,23.9,23.96,23.88,23.88,4686,0
+KHYB.US,D,20250623,000000,23.9308,23.95,23.9308,23.9416,3470,0
+KHYB.US,D,20250624,000000,23.97,24.035,23.97,24.0055,3185,0
+KHYB.US,D,20250625,000000,23.99,24.01,23.99,24,3670,0
+KHYB.US,D,20250626,000000,24.025,24.07,24.02,24.061,2648,0
+KHYB.US,D,20250627,000000,23.88,23.91,23.86,23.905,1982,0
+KHYB.US,D,20250630,000000,23.9144,23.9551,23.88,23.9551,2357,0
+KHYB.US,D,20250701,000000,23.97,24,23.96,23.985,8353,0
+KHYB.US,D,20250702,000000,23.95,23.98,23.95,23.96,2470,0
+KHYB.US,D,20250703,000000,23.9596,23.995,23.9507,23.995,2928,0
+KHYB.US,D,20250707,000000,23.965,23.975,23.96,23.965,2469,0
+KHYB.US,D,20250708,000000,23.95,23.95,23.9301,23.945,1976,0
+KHYB.US,D,20250709,000000,24.01,24.01,23.966,23.985,308,0
+KHYB.US,D,20250710,000000,23.96,23.985,23.95,23.985,5870,0
+KHYB.US,D,20250711,000000,24,24,23.985,23.985,6066,0
+KHYB.US,D,20250714,000000,23.98,24.01,23.98,23.995,5967,0
+KHYB.US,D,20250715,000000,24,24.01,23.9744,23.9744,1554,0
+KHYB.US,D,20250716,000000,24,24.04,24,24.034,1224,0
+KHYB.US,D,20250717,000000,24.0299,24.108,24.021,24.05,5012,0
+KHYB.US,D,20250718,000000,24.0614,24.07,24.045,24.045,2489,0
+KHYB.US,D,20250721,000000,24.05,24.1,24.05,24.09,5442,0
+KHYB.US,D,20250722,000000,24.1259,24.135,24.12,24.135,1741,0
+KHYB.US,D,20250723,000000,24.155,24.175,24.14,24.175,1481,0
+KHYB.US,D,20250724,000000,24.16,24.22,24.16,24.185,590,0
+KHYB.US,D,20250725,000000,24.24,24.25,24.229,24.25,716,0
+KHYB.US,D,20250728,000000,24.25,24.33,24.245,24.245,2396,0
+KHYB.US,D,20250729,000000,24.27,24.27,24.24,24.255,522,0
+KHYB.US,D,20250730,000000,24.0901,24.1,24.0604,24.0604,14423,0
+KHYB.US,D,20250731,000000,24.1,24.1,24.08,24.0988,2041,0
+KHYB.US,D,20250801,000000,24.11,24.16,24.08,24.115,1469,0
+KHYB.US,D,20250804,000000,24.1,24.15,24.08,24.11,3236,0
+KHYB.US,D,20250805,000000,24.15,24.15,24.12,24.1221,1139,0
+KHYB.US,D,20250806,000000,24.145,24.17,24.145,24.165,982,0
+KHYB.US,D,20250807,000000,24.169534,24.27,24.1662,24.1662,1173,0
+KHYB.US,D,20250808,000000,24.2102,24.2203,24.2102,24.2203,792,0
+KHYB.US,D,20250811,000000,24.22,24.23,24.17,24.2107,2959,0
+KHYB.US,D,20250812,000000,24.265,24.28,24.24,24.275,2128,0
+KHYB.US,D,20250813,000000,24.28,24.29,24.28,24.2886,2254,0
+KHYB.US,D,20250814,000000,24.281,24.3,24.28,24.3,1712,0
+KHYB.US,D,20250815,000000,24.3297,24.3297,24.3121,24.3121,328,0
+KHYB.US,D,20250818,000000,24.33,24.34,24.33,24.34,1434,0
+KHYB.US,D,20250819,000000,24.36,24.41,24.32,24.335,1273,0
+KHYB.US,D,20250820,000000,24.335,24.335,24.32,24.3286,4149,0
+KHYB.US,D,20250821,000000,24.34,24.34,24.33,24.335,2060,0
+KHYB.US,D,20250822,000000,24.33,24.4099,24.33,24.405,1400,0
+KHYB.US,D,20250825,000000,24.38,24.39,24.3691,24.3791,1822,0
+KHYB.US,D,20250826,000000,24.39,24.4198,24.39,24.41,2625,0
+KHYB.US,D,20250827,000000,24.39,24.42,24.39,24.405,6577,0
+KHYB.US,D,20250828,000000,24.26,24.29,24.26,24.275,890,0
+KHYB.US,D,20250829,000000,24.29,24.31,24.26,24.295,5399,0
+KHYB.US,D,20250902,000000,24.26,24.3,24.21,24.295,4054,0
+KHYB.US,D,20250903,000000,24.3015,24.35,24.23,24.3225,13048,0
+KHYB.US,D,20250904,000000,24.3362,24.37,24.33,24.37,2961,0
+KHYB.US,D,20250905,000000,24.41,24.425,24.33,24.395,6174,0
+KHYB.US,D,20250908,000000,24.42,24.42,24.4092,24.415,503,0
+KHYB.US,D,20250909,000000,24.42,24.455,24.4135,24.455,2081,0
+KHYB.US,D,20250910,000000,24.45,24.49,24.45,24.475,2336,0
+KHYB.US,D,20250911,000000,24.477,24.5,24.477,24.4898,1495,0
+KHYB.US,D,20250912,000000,24.5005,24.52,24.5005,24.5185,780,0
+KHYB.US,D,20250915,000000,24.568,24.578,24.54,24.555,1939,0
+KHYB.US,D,20250916,000000,24.57,24.59,24.5665,24.575,1460,0
+KHYB.US,D,20250917,000000,24.6,24.6,24.57,24.5961,2294,0
+KHYB.US,D,20250918,000000,24.6,24.625,24.6,24.625,1310,0
+KHYB.US,D,20250919,000000,24.66,24.685,24.65,24.685,1255,0
+KHYB.US,D,20250922,000000,24.59,24.62,24.59,24.62,2793,0
+KHYB.US,D,20250923,000000,24.62,24.7,24.6,24.6038,6015,0
+KHYB.US,D,20250924,000000,24.61,24.61,24.594,24.594,1510,0
+KHYB.US,D,20250925,000000,24.58,24.67,24.58,24.609,4299,0
+KHYB.US,D,20250926,000000,24.63,24.66,24.6005,24.625,3054,0
+KHYB.US,D,20250929,000000,24.434,24.5,24.43,24.4475,5800,0
+KHYB.US,D,20250930,000000,24.47,24.48,24.47,24.475,1220,0
+KHYB.US,D,20251001,000000,24.5099,24.65,24.5051,24.5296,6997,0
+KHYB.US,D,20251003,000000,24.585,24.6,24.5608,24.5753,1574,0
+KHYB.US,D,20251006,000000,24.555,24.5612,24.54,24.5607,3408,0
+KHYB.US,D,20251007,000000,24.575,24.59,24.57,24.57,2117,0
+KHYB.US,D,20251008,000000,24.55,24.6325,24.55,24.57,4272,0
+KHYB.US,D,20251009,000000,24.55,24.55,24.52,24.545,1820,0
+KHYB.US,D,20251010,000000,24.51,24.5212,24.41,24.425,2763,0
+KHYB.US,D,20251013,000000,24.4532,24.46,24.41,24.45,3905,0
+KHYB.US,D,20251014,000000,24.38,24.47,24.38,24.425,2302,0
+KHYB.US,D,20251015,000000,24.53,24.55,24.46,24.4863,13203,0
+KHYB.US,D,20251016,000000,24.5203,24.55,24.5026,24.5198,3275,0
+KHYB.US,D,20251017,000000,24.51,24.555,24.51,24.555,561,0
+KHYB.US,D,20251020,000000,24.5332,24.57,24.5332,24.56,1028,0
+KHYB.US,D,20251021,000000,24.5905,24.62,24.59,24.595,4771,0
+KHYB.US,D,20251022,000000,24.59,24.59,24.555,24.555,340,0
+KHYB.US,D,20251023,000000,24.57,24.59,24.5532,24.565,2030,0
+KHYB.US,D,20251024,000000,24.585,24.61,24.585,24.597,963,0
+KHYB.US,D,20251027,000000,24.65,24.68,24.62,24.67,5611,0
+KHYB.US,D,20251028,000000,24.66,24.66,24.6535,24.6584,3834,0
+KHYB.US,D,20251029,000000,24.6532,24.6574,24.6199,24.63,2322,0
+KHYB.US,D,20251030,000000,24.4103,24.45,24.4,24.409,14986,0
+KHYB.US,D,20251031,000000,24.45,24.4608,24.4463,24.4511,2679,0
+KHYB.US,D,20251103,000000,24.4498,24.4498,24.41,24.425,17732,0
+KHYB.US,D,20251104,000000,24.43,24.43,24.395,24.395,1192,0
+KHYB.US,D,20251105,000000,24.36,24.3625,24.3408,24.3625,1336,0
+KHYB.US,D,20251106,000000,24.3542,24.37,24.34,24.349,5620,0
+KHYB.US,D,20251107,000000,24.34,24.38,24.3385,24.38,423,0
+KHYB.US,D,20251110,000000,24.45,24.4597,24.43,24.45,6493,0
+KHYB.US,D,20251111,000000,24.44,24.48,24.44,24.47,361,0
+KHYB.US,D,20251112,000000,24.47,24.47,24.45,24.46,3166,0
+KHYB.US,D,20251113,000000,24.43,24.46,24.4,24.41,1717,0
+KHYB.US,D,20251114,000000,24.4201,24.458,24.4201,24.45,2514,0
+KHYB.US,D,20251117,000000,24.4099,24.4099,24.3509,24.37,1907,0
+KHYB.US,D,20251118,000000,24.4,24.4599,24.391,24.417,5584,0
+KHYB.US,D,20251119,000000,24.45,24.489,24.43,24.43,1356,0
+KHYB.US,D,20251120,000000,24.469,24.469,24.38,24.39,939,0
+KHYB.US,D,20251121,000000,24.39,24.48,24.39,24.4575,10631,0
+KHYB.US,D,20251124,000000,24.43,24.4573,24.4,24.4573,1416,0
+KHYB.US,D,20251125,000000,24.43,24.46,24.42,24.46,3306,0
+KHYB.US,D,20251126,000000,24.2439,24.27,24.2439,24.2606,1369,0
+KHYB.US,D,20251128,000000,24.225,24.25,24.225,24.2421,1381,0
+KHYB.US,D,20251201,000000,24.22,24.24,24.2153,24.2288,1686,0
+KHYB.US,D,20251202,000000,24.225,24.24,24.225,24.24,1023,0
+KHYB.US,D,20251203,000000,24.24,24.2586,24.24,24.2586,2845,0
+KHYB.US,D,20251204,000000,24.27,24.2992,24.26,24.27,3199,0
+KHYB.US,D,20251205,000000,24.3,24.32,24.28,24.295,6163,0
+KHYB.US,D,20251208,000000,24.277,24.32,24.26,24.2703,11473,0
+KHYB.US,D,20251209,000000,24.308,24.338,24.2966,24.3,1638,0
+KHYB.US,D,20251210,000000,24.34,24.4,24.34,24.3821,7285,0
+KHYB.US,D,20251211,000000,24.39,24.42,24.38,24.418,6401,0
+KHYB.US,D,20251212,000000,24.41,24.41,24.39,24.395,3286,0
+KHYB.US,D,20251215,000000,24.4,24.43,24.38,24.39,6119,0
+KHYB.US,D,20251216,000000,24.41,24.42,24.39,24.41,6300,0
+KHYB.US,D,20251217,000000,24.44,24.475,24.42,24.425,3179,0
+KHYB.US,D,20251218,000000,24.49,24.49,24.465,24.4787,5332,0
+KHYB.US,D,20251219,000000,24.48,24.5,24.48,24.49,1812,0
+KHYB.US,D,20251222,000000,24.47,24.53,24.461,24.51,6894,0
+KHYB.US,D,20251223,000000,24.4714,24.52,24.47,24.5,4753,0
+KHYB.US,D,20251224,000000,24.5,24.51,24.49,24.51,11320,0
+KHYB.US,D,20251226,000000,24.5145,24.53,24.498,24.505,8441,0
+KHYB.US,D,20251229,000000,24.49,24.4901,24.48,24.49,1444,0
+KHYB.US,D,20251230,000000,24.49,24.495,24.49,24.495,2278,0
+KHYB.US,D,20251231,000000,24.5099,24.52,24.5,24.505,4323,0
+KHYB.US,D,20260102,000000,24.53,24.56,24.53,24.53,834,0
+KHYB.US,D,20260105,000000,24.56,24.585,24.559,24.575,4159,0
+KHYB.US,D,20260106,000000,24.6,24.62,24.6,24.62,3838,0
+KHYB.US,D,20260107,000000,24.65,24.65,24.644,24.645,1053,0
+KHYB.US,D,20260108,000000,24.63,24.68,24.6,24.6741,2909,0
+KHYB.US,D,20260109,000000,24.7,24.7095,24.69,24.7,1480,0
+KHYB.US,D,20260112,000000,24.66,24.74,24.66,24.68,7283,0
+KHYB.US,D,20260113,000000,24.69,24.695,24.6853,24.695,4165,0
+KHYB.US,D,20260114,000000,24.71,24.74,24.69,24.705,5918,0
+KHYB.US,D,20260115,000000,24.75,24.75,24.745,24.745,1526,0
+KHYB.US,D,20260120,000000,24.75,24.81,24.735,24.735,2679,0
+KHYB.US,D,20260122,000000,24.78,24.7908,24.75,24.7908,4139,0
+KHYB.US,D,20260123,000000,24.81,24.81,24.805,24.81,762,0
+KHYB.US,D,20260126,000000,24.83,24.85,24.76,24.83,14689,0
+KHYB.US,D,20260127,000000,24.83,24.8399,24.83,24.83,2568,0
+KHYB.US,D,20260128,000000,24.84,24.85,24.78,24.84,7809,0
+KHYB.US,D,20260129,000000,24.69,24.6999,24.64,24.6961,4445,0
+KHYB.US,D,20260130,000000,24.76,24.76,24.71,24.745,9008,0
+KHYB.US,D,20260202,000000,24.698,24.74,24.698,24.71,2460,0
+KHYB.US,D,20260203,000000,24.68,24.68,24.655,24.68,941,0
+KHYB.US,D,20260204,000000,24.73,24.736,24.69,24.71,2758,0
+KHYB.US,D,20260205,000000,24.67,24.69,24.67,24.6725,2749,0
+KHYB.US,D,20260206,000000,24.7294,24.76,24.716,24.76,1991,0
+KHYB.US,D,20260209,000000,24.71,24.73,24.69,24.72,4282,0
+KHYB.US,D,20260210,000000,24.75,24.75,24.7356,24.7356,652,0
+KHYB.US,D,20260211,000000,24.77,24.77,24.75,24.76,4930,0
+KHYB.US,D,20260212,000000,24.76,24.76,24.72,24.72,2488,0
+KHYB.US,D,20260213,000000,24.79,24.84,24.78,24.78,4745,0
+KHYB.US,D,20260217,000000,24.77,24.79,24.77,24.78,3655,0
+KHYB.US,D,20260218,000000,24.819,24.819,24.8,24.8,844,0
diff --git a/daily/us/nyse etfs/1/kold.us.txt b/daily/us/nyse etfs/1/kold.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bdd68f028325bfd8e6ee1bbd9b10e97448a6d09a
--- /dev/null
+++ b/daily/us/nyse etfs/1/kold.us.txt	
@@ -0,0 +1,3603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOLD.US,D,20111011,000000,188.36,191.42,183.16,183.16,9585,0
+KOLD.US,D,20111012,000000,185.78,191.07,185.78,191.02,3937.5,0
+KOLD.US,D,20111013,000000,192.18,192.62,188.93,188.93,3937.5,0
+KOLD.US,D,20111014,000000,186.44,186.44,177.51,177.51,697.5,0
+KOLD.US,D,20111018,000000,187.64,191.47,187.64,191.47,472.5,0
+KOLD.US,D,20111019,000000,187.91,189.6,186.93,188.27,3487.5,0
+KOLD.US,D,20111025,000000,187.73,187.73,187.73,187.73,607.5,0
+KOLD.US,D,20111026,000000,191.38,193.16,191.38,193.16,112.5,0
+KOLD.US,D,20111027,000000,195.69,195.69,188.76,193.56,720,0
+KOLD.US,D,20111028,000000,182.93,184.76,179.47,180.27,10980,0
+KOLD.US,D,20111031,000000,181.42,181.42,181.42,181.42,45,0
+KOLD.US,D,20111101,000000,189.96,190.09,188.53,190.09,630,0
+KOLD.US,D,20111102,000000,194.49,194.49,190.49,193.64,630,0
+KOLD.US,D,20111103,000000,186.22,192.27,185.96,192.27,832.5,0
+KOLD.US,D,20111104,000000,188.93,194.04,188.04,194.04,1035,0
+KOLD.US,D,20111107,000000,202.4,202.4,200.52,200.52,697.5,0
+KOLD.US,D,20111108,000000,202.58,202.58,197.51,197.51,1012.5,0
+KOLD.US,D,20111109,000000,202.8,206.08,201.78,205.24,1220.5,0
+KOLD.US,D,20111110,000000,206.98,209.92,204.22,208.52,1777.5,0
+KOLD.US,D,20111111,000000,214.32,214.32,210.62,212.72,1057.5,0
+KOLD.US,D,20111114,000000,221.64,224.88,221.64,224.52,6795,0
+KOLD.US,D,20111115,000000,225.92,232.62,224.84,230.4,6255,0
+KOLD.US,D,20111116,000000,227.92,240.92,227.92,238.76,4297.5,0
+KOLD.US,D,20111117,000000,234.92,238.48,224.12,226.12,6232.5,0
+KOLD.US,D,20111118,000000,230.76,240.62,230.08,238.12,4747.5,0
+KOLD.US,D,20111121,000000,235.82,238.3,225.24,227.48,7122.5,0
+KOLD.US,D,20111122,000000,232.52,232.58,230.62,230.84,967.5,0
+KOLD.US,D,20111123,000000,235.02,236.08,220.58,222.44,1552.5,0
+KOLD.US,D,20111125,000000,216.08,218.48,216,218.12,2767.5,0
+KOLD.US,D,20111128,000000,222.76,230.84,222.76,230.48,2520,0
+KOLD.US,D,20111129,000000,221.68,225.5,217.64,217.64,6390,0
+KOLD.US,D,20111130,000000,224.68,227.08,218.52,226,2992.5,0
+KOLD.US,D,20111201,000000,226.44,226.84,210.68,215.6,1755,0
+KOLD.US,D,20111202,000000,221.28,221.9,221.28,221.9,1485,0
+KOLD.US,D,20111205,000000,232.72,239.6,231.6,237.48,2306.5,0
+KOLD.US,D,20111206,000000,239.28,240.4,232.68,235.12,3442.5,0
+KOLD.US,D,20111207,000000,240,242.36,240,242.04,1845,0
+KOLD.US,D,20111208,000000,235.68,238.48,235.68,237.6,1485,0
+KOLD.US,D,20111209,000000,248.7,256.32,248.62,254.98,2542.5,0
+KOLD.US,D,20111212,000000,266.12,266.12,263.9,265.72,2149,0
+KOLD.US,D,20111213,000000,268.58,268.58,259.46,260.44,2407.5,0
+KOLD.US,D,20111214,000000,272.92,281.02,272.44,279.6,2707,0
+KOLD.US,D,20111215,000000,275.02,282.28,272.36,281.12,6615,0
+KOLD.US,D,20111216,000000,280.8,284.92,275.46,279.86,2947.5,0
+KOLD.US,D,20111219,000000,293.9,293.9,284.04,284.04,4906,0
+KOLD.US,D,20111220,000000,286,287.52,279.32,279.32,559.5,0
+KOLD.US,D,20111221,000000,286.36,287.2,270.58,274.66,3622.5,0
+KOLD.US,D,20111222,000000,272,283.96,270.04,276.58,1564,0
+KOLD.US,D,20111223,000000,278.22,286.8,278.22,286.8,247.5,0
+KOLD.US,D,20111227,000000,277.78,286.92,277.78,286.92,308,0
+KOLD.US,D,20111228,000000,290.84,290.88,290.84,290.88,382.5,0
+KOLD.US,D,20111229,000000,303.96,310.3,303.96,310.3,327,0
+KOLD.US,D,20111230,000000,310.8,319.46,310.52,319.46,1772,0
+KOLD.US,D,20120103,000000,315.32,327.78,312.36,315.52,3306.5,0
+KOLD.US,D,20120104,000000,307.28,308.98,294.66,294.66,1328.5,0
+KOLD.US,D,20120105,000000,306.12,318.98,306.12,314.58,288,0
+KOLD.US,D,20120106,000000,308.44,311.3,298.44,298.58,1687.5,0
+KOLD.US,D,20120109,000000,306.18,309.46,304.04,306.36,630,0
+KOLD.US,D,20120110,000000,311.12,326.36,310.66,326.36,1223.5,0
+KOLD.US,D,20120111,000000,348.84,366.36,348.22,357.72,6324.5,0
+KOLD.US,D,20120112,000000,373.72,385.48,369.6,370.5,7228.5,0
+KOLD.US,D,20120113,000000,377.7,395.9,373.7,395.9,7841.5,0
+KOLD.US,D,20120117,000000,421.3,446.4,418.4,436.44,8496.5,0
+KOLD.US,D,20120118,000000,424.9,448.04,419.48,437.1,3302,0
+KOLD.US,D,20120119,000000,459.56,501.1,457.56,493.7,7009,0
+KOLD.US,D,20120120,000000,487.1,499.48,471.56,478.84,11093.5,0
+KOLD.US,D,20120123,000000,443.64,453.2,392.56,393.32,50770,0
+KOLD.US,D,20120124,000000,385.32,413.22,369.04,395.76,18362,0
+KOLD.US,D,20120125,000000,385.76,385.76,334.4,342.8,17171,0
+KOLD.US,D,20120126,000000,360.64,390.24,340.7,380.24,20236,0
+KOLD.US,D,20120127,000000,389.16,395.5,342.9,344.64,14443,0
+KOLD.US,D,20120130,000000,341.9,373.7,333.56,373.32,8164,0
+KOLD.US,D,20120131,000000,401.48,425.48,398.28,425.2,9626.5,0
+KOLD.US,D,20120201,000000,442.52,461.32,431.84,454,5394,0
+KOLD.US,D,20120202,000000,448.84,451.76,383.04,392.52,13481,0
+KOLD.US,D,20120203,000000,409.82,417.9,391.04,401.96,8351.5,0
+KOLD.US,D,20120206,000000,396.44,412.9,380.12,382.52,4619,0
+KOLD.US,D,20120207,000000,374.56,416.44,374.56,408.36,5234.5,0
+KOLD.US,D,20120208,000000,410.64,421.62,395.72,420.84,4389.5,0
+KOLD.US,D,20120209,000000,412.68,427.76,375.7,410.24,8249,0
+KOLD.US,D,20120210,000000,402.56,412.16,400.04,402.12,1422,0
+KOLD.US,D,20120213,000000,417.1,418.66,406.3,413.64,5094.5,0
+KOLD.US,D,20120214,000000,395.48,399.36,386.7,392.22,3140,0
+KOLD.US,D,20120215,000000,406.22,423.96,404.42,415.88,3015.5,0
+KOLD.US,D,20120216,000000,411.7,414.66,387.76,394,5093.5,0
+KOLD.US,D,20120217,000000,373.5,380.66,353.32,360.9,9413,0
+KOLD.US,D,20120221,000000,377.32,389.88,371.1,372.8,4150.5,0
+KOLD.US,D,20120222,000000,380.52,391.9,367.48,367.76,3970.5,0
+KOLD.US,D,20120223,000000,368.56,390.52,367.36,379.88,2387.5,0
+KOLD.US,D,20120224,000000,388.04,398.22,388.04,394.52,2682.5,0
+KOLD.US,D,20120227,000000,390.64,420.42,389.2,415.64,4101,0
+KOLD.US,D,20120228,000000,438.22,447.84,435.04,441.96,4697,0
+KOLD.US,D,20120229,000000,442.8,448.28,415.72,425.06,2249,0
+KOLD.US,D,20120301,000000,437.22,462.22,437.22,457.84,9066,0
+KOLD.US,D,20120302,000000,449.16,455.2,444.96,455.2,1127.5,0
+KOLD.US,D,20120305,000000,485.64,495.7,481.7,493.64,3595,0
+KOLD.US,D,20120306,000000,487.7,502.22,486.62,500.36,4247,0
+KOLD.US,D,20120307,000000,527.32,529.7,484,522.92,2081.5,0
+KOLD.US,D,20120308,000000,528.96,552.4,517.64,522.96,3386,0
+KOLD.US,D,20120309,000000,530.66,538.7,510.96,515.96,3705.5,0
+KOLD.US,D,20120312,000000,536.92,548.28,532.9,540.5,3347.5,0
+KOLD.US,D,20120313,000000,550.92,556.12,502.44,505.7,4443,0
+KOLD.US,D,20120314,000000,505.84,524.04,502.56,516.36,1913,0
+KOLD.US,D,20120315,000000,521.1,521.3,496.16,521.3,2877.5,0
+KOLD.US,D,20120316,000000,507.2,510.12,497.32,503.56,1358.5,0
+KOLD.US,D,20120319,000000,505.3,505.3,480.24,495.56,3011,0
+KOLD.US,D,20120320,000000,496.56,509.42,496.56,508.22,2788.5,0
+KOLD.US,D,20120321,000000,513.96,515.56,498.28,502.52,1259.5,0
+KOLD.US,D,20120322,000000,508.04,534,508.04,534,4997.5,0
+KOLD.US,D,20120323,000000,519.56,532.66,511.76,532.66,2494,0
+KOLD.US,D,20120326,000000,551.22,558.16,544.04,544.64,2526.5,0
+KOLD.US,D,20120327,000000,560.66,583.2,560.64,583.2,1845.5,0
+KOLD.US,D,20120328,000000,576.9,582.3,559.16,577.04,4244,0
+KOLD.US,D,20120329,000000,590.96,642.42,578.36,633.72,6410,0
+KOLD.US,D,20120330,000000,634.8,670.28,632.66,658,4481,0
+KOLD.US,D,20120402,000000,674.44,675.22,630.52,636.52,5165.5,0
+KOLD.US,D,20120403,000000,631.16,637.1,606.92,624,2254,0
+KOLD.US,D,20120404,000000,621.72,647.6,610.28,644.92,2298.5,0
+KOLD.US,D,20120405,000000,643.32,673.88,636.92,669.32,2279,0
+KOLD.US,D,20120409,000000,666.8,675.72,654.52,655.46,1855,0
+KOLD.US,D,20120410,000000,683.04,710.84,681.72,709.5,3698,0
+KOLD.US,D,20120411,000000,702,739.72,697.76,739.72,2311,0
+KOLD.US,D,20120412,000000,742.1,751.24,680,744.56,3903,0
+KOLD.US,D,20120413,000000,745.44,759.48,744.96,751.7,2023,0
+KOLD.US,D,20120416,000000,735.6,758.52,735.6,742.16,1901.5,0
+KOLD.US,D,20120417,000000,759.08,780,757.2,773.72,1688,0
+KOLD.US,D,20120418,000000,780.44,791.84,761.62,791.36,5020,0
+KOLD.US,D,20120419,000000,798.76,822.16,780,819.56,3410,0
+KOLD.US,D,20120420,000000,817.46,819.6,803.32,805.72,1523,0
+KOLD.US,D,20120423,000000,788.52,794.1,741.76,744.56,4322.5,0
+KOLD.US,D,20120424,000000,753.2,769.84,748.36,769.84,1264,0
+KOLD.US,D,20120425,000000,771.1,771.1,683.32,685.08,4412.5,0
+KOLD.US,D,20120426,000000,662.9,718.68,627.46,718.68,6542.5,0
+KOLD.US,D,20120427,000000,699.2,705.6,673.88,673.88,2134,0
+KOLD.US,D,20120430,000000,697.08,698.4,620.4,620.4,3066.5,0
+KOLD.US,D,20120501,000000,613.6,618.52,580.4,591.34,5104.5,0
+KOLD.US,D,20120502,000000,602.82,646.76,597.76,636.92,2491,0
+KOLD.US,D,20120503,000000,605.32,614.12,577.88,597.6,1968,0
+KOLD.US,D,20120504,000000,620.92,630.92,617.88,623.6,639.5,0
+KOLD.US,D,20120507,000000,600.52,611.06,596,600,784,0
+KOLD.US,D,20120508,000000,626.12,626.12,543.06,549.88,2674.5,0
+KOLD.US,D,20120509,000000,556.4,558.52,522.12,547.46,5291.5,0
+KOLD.US,D,20120510,000000,540.4,560,516.92,535.2,6864,0
+KOLD.US,D,20120511,000000,521.06,541.86,521.06,523.48,789.5,0
+KOLD.US,D,20120514,000000,535.46,564.12,535.46,563.48,3966,0
+KOLD.US,D,20120515,000000,533.48,545.2,524.4,524.4,1458,0
+KOLD.US,D,20120516,000000,506.68,510.52,471.86,475.88,3077.5,0
+KOLD.US,D,20120517,000000,483.32,515.6,462,467.48,3643,0
+KOLD.US,D,20120518,000000,454.12,461.08,413.08,439.88,4768,0
+KOLD.US,D,20120521,000000,454,476.4,447.32,464.12,2214,0
+KOLD.US,D,20120522,000000,450.66,450.66,435.72,442.4,1697.5,0
+KOLD.US,D,20120523,000000,449.48,456.52,432,435.32,686.5,0
+KOLD.US,D,20120524,000000,433.6,467.2,433.6,459.32,2456.5,0
+KOLD.US,D,20120525,000000,475.6,503.08,475.6,495.06,1704,0
+KOLD.US,D,20120529,000000,504.12,544,494,535.32,3276.5,0
+KOLD.US,D,20120530,000000,559.6,581.06,553.32,566,5310.5,0
+KOLD.US,D,20120531,000000,580.28,583.06,533.32,568.92,4084.5,0
+KOLD.US,D,20120601,000000,595.06,619.06,592.12,616.28,3822,0
+KOLD.US,D,20120604,000000,583.2,590,556.8,560,2124,0
+KOLD.US,D,20120605,000000,541.2,562.4,536.8,562.4,1516,0
+KOLD.US,D,20120606,000000,557.46,572,538.4,560.12,1042,0
+KOLD.US,D,20120607,000000,574.28,638.4,571.06,626.66,2583.5,0
+KOLD.US,D,20120608,000000,630.52,630.52,606.66,614.28,2244.5,0
+KOLD.US,D,20120611,000000,640,666.68,628.66,662.92,1087,0
+KOLD.US,D,20120612,000000,642.28,658,627.72,658,996.5,0
+KOLD.US,D,20120613,000000,668.12,684.12,658.12,676.8,1086.5,0
+KOLD.US,D,20120614,000000,666.68,668,488.4,496.52,7947.5,0
+KOLD.US,D,20120615,000000,519.06,519.06,503.72,510.52,2772,0
+KOLD.US,D,20120618,000000,492.52,502.26,440,452.12,4747.5,0
+KOLD.US,D,20120619,000000,473.32,498,467.6,478.52,2965,0
+KOLD.US,D,20120620,000000,469.6,497.72,465.06,488,1785,0
+KOLD.US,D,20120621,000000,487.86,493.2,448.66,466.68,2852,0
+KOLD.US,D,20120622,000000,469.88,472.68,441.6,447.32,2631,0
+KOLD.US,D,20120625,000000,428.4,442.52,422.8,436.12,2837,0
+KOLD.US,D,20120626,000000,434.12,439.72,406.92,410,2743,0
+KOLD.US,D,20120627,000000,380,423.2,375.2,413.08,7323.5,0
+KOLD.US,D,20120628,000000,410.4,452.12,406.92,422.4,4041.5,0
+KOLD.US,D,20120629,000000,429.32,437.32,401.72,401.72,2854.5,0
+KOLD.US,D,20120702,000000,423.08,423.32,398.12,402.8,1630,0
+KOLD.US,D,20120703,000000,398.52,398.52,390.4,390.4,1104.5,0
+KOLD.US,D,20120705,000000,375.48,384.92,370.66,375.2,3531,0
+KOLD.US,D,20120706,000000,375.32,418,350,411.08,5701,0
+KOLD.US,D,20120709,000000,393.32,394.4,382.26,386.68,2448.5,0
+KOLD.US,D,20120710,000000,401.6,426.68,401.6,423.32,3200,0
+KOLD.US,D,20120711,000000,411.32,417.86,392,392.68,2131.5,0
+KOLD.US,D,20120712,000000,401.72,426.68,374.66,383.88,4029,0
+KOLD.US,D,20120713,000000,392.8,392.8,373.48,384.52,823.5,0
+KOLD.US,D,20120716,000000,386,408,386,402.4,1935,0
+KOLD.US,D,20120717,000000,402.26,406.68,396.68,405.2,794,0
+KOLD.US,D,20120718,000000,386.68,390.92,356.92,361.32,7266,0
+KOLD.US,D,20120719,000000,362,366.8,343.6,344.66,5715,0
+KOLD.US,D,20120720,000000,337.32,352.4,326.68,329.06,3052,0
+KOLD.US,D,20120723,000000,336.52,336.52,319.2,321.6,3368,0
+KOLD.US,D,20120724,000000,315.46,320,306.68,310,3016,0
+KOLD.US,D,20120725,000000,315.46,333.32,312.8,330,3593.5,0
+KOLD.US,D,20120726,000000,323.72,340.8,308.12,322.68,3501.5,0
+KOLD.US,D,20120727,000000,337.08,345.06,330.4,334.52,2767,0
+KOLD.US,D,20120730,000000,306.28,307.2,290.66,296.12,7424.5,0
+KOLD.US,D,20120731,000000,295.72,303.6,282,291.32,5408,0
+KOLD.US,D,20120801,000000,305.6,310.12,290.66,302.92,10642,0
+KOLD.US,D,20120802,000000,315.08,350.66,300,348,14014,0
+KOLD.US,D,20120803,000000,349.88,361.08,341.32,356,7888,0
+KOLD.US,D,20120806,000000,361.72,373.32,346.92,350.8,9746.5,0
+KOLD.US,D,20120807,000000,348.4,348.52,331.2,338.66,4340.5,0
+KOLD.US,D,20120808,000000,345.32,350.92,330.52,342.12,1798.5,0
+KOLD.US,D,20120809,000000,347.72,349.88,306.68,349.88,5484,0
+KOLD.US,D,20120810,000000,362,376.12,361.6,371.32,10128.5,0
+KOLD.US,D,20120813,000000,375.88,384.28,373.32,381.48,3851,0
+KOLD.US,D,20120814,000000,380.66,381.72,362.12,365.48,3284,0
+KOLD.US,D,20120815,000000,375.06,385.88,373.88,380.92,2516.5,0
+KOLD.US,D,20120816,000000,383.08,398.12,353.08,394.66,6460.5,0
+KOLD.US,D,20120817,000000,392.12,396,387.08,389.06,2070.5,0
+KOLD.US,D,20120820,000000,390,397.08,378.52,380.28,1971,0
+KOLD.US,D,20120821,000000,376.68,400,370.12,376.92,3203,0
+KOLD.US,D,20120822,000000,375.32,381.32,365.2,366.68,2206,0
+KOLD.US,D,20120823,000000,371.48,401.32,367.72,370.66,6815,0
+KOLD.US,D,20120824,000000,374.66,397.32,370.92,396.4,5777,0
+KOLD.US,D,20120827,000000,395.06,416.52,392,415.06,6258.5,0
+KOLD.US,D,20120828,000000,416.28,430.4,412,430.4,7225,0
+KOLD.US,D,20120829,000000,428,428,408.66,410.66,4162,0
+KOLD.US,D,20120830,000000,408.52,426.68,393.32,396.12,6372.5,0
+KOLD.US,D,20120831,000000,400.66,400.92,383.32,386.8,1654,0
+KOLD.US,D,20120904,000000,376.8,395.72,367.32,377.86,5008.5,0
+KOLD.US,D,20120905,000000,388.12,394.28,381.08,390.4,4324,0
+KOLD.US,D,20120906,000000,400.66,400.66,373.2,399.72,7483,0
+KOLD.US,D,20120907,000000,419.72,426.68,397.72,417.6,4861,0
+KOLD.US,D,20120910,000000,413.6,418.66,382.26,384,8852,0
+KOLD.US,D,20120911,000000,357.32,364.66,342.92,344.4,16728.5,0
+KOLD.US,D,20120912,000000,349.06,351.08,325.2,327.6,11677.5,0
+KOLD.US,D,20120913,000000,332.8,346,327.08,333.6,12049.5,0
+KOLD.US,D,20120914,000000,348.12,353.32,339.72,345.06,7196.5,0
+KOLD.US,D,20120917,000000,362.12,364,357.72,360.8,8070,0
+KOLD.US,D,20120918,000000,354.12,378.92,350.8,375.2,5901.5,0
+KOLD.US,D,20120919,000000,365.06,381.48,361.32,375.06,5837.5,0
+KOLD.US,D,20120920,000000,373.08,378.8,366.92,372.8,5537.5,0
+KOLD.US,D,20120921,000000,364.4,364.4,346.52,350.12,8241.5,0
+KOLD.US,D,20120924,000000,358.66,363.48,348.8,352.68,3551.5,0
+KOLD.US,D,20120925,000000,350.4,352.4,337.2,337.86,3855.5,0
+KOLD.US,D,20120926,000000,333.2,334,310.28,320.4,11412,0
+KOLD.US,D,20120927,000000,307.32,315.88,296.12,302.28,12750.5,0
+KOLD.US,D,20120928,000000,306.12,307.72,293.88,295.2,6406,0
+KOLD.US,D,20121001,000000,277.32,278.8,266.28,268.4,14181.5,0
+KOLD.US,D,20121002,000000,273.2,276.52,258.68,261.6,10225,0
+KOLD.US,D,20121003,000000,276.92,285.6,272.52,274.92,15601,0
+KOLD.US,D,20121004,000000,274,283.32,268.12,276.4,8618,0
+KOLD.US,D,20121005,000000,279.32,288.52,275.88,280.12,7563.5,0
+KOLD.US,D,20121008,000000,286.28,286.28,273.88,277.72,6637,0
+KOLD.US,D,20121009,000000,283.88,284.8,261.46,266.68,8834,0
+KOLD.US,D,20121010,000000,267.32,272,261.72,266.4,5044,0
+KOLD.US,D,20121011,000000,262.52,264.4,248.52,248.68,10802,0
+KOLD.US,D,20121012,000000,257.86,260,254.92,257.2,4990.5,0
+KOLD.US,D,20121015,000000,268.92,272.52,265.72,267.6,5308,0
+KOLD.US,D,20121016,000000,267.86,272.66,266.92,267.08,3295,0
+KOLD.US,D,20121017,000000,264.12,264.12,257.72,260.12,4349.5,0
+KOLD.US,D,20121018,000000,263.88,267.86,248.92,250.52,8631.5,0
+KOLD.US,D,20121019,000000,248.52,248.8,242.52,247.86,4781.5,0
+KOLD.US,D,20121022,000000,246.12,265.72,245.2,264.92,13008.5,0
+KOLD.US,D,20121023,000000,260.8,260.8,251.6,255.08,7541,0
+KOLD.US,D,20121024,000000,257.72,266.8,257.6,264.92,7477,0
+KOLD.US,D,20121025,000000,265.88,272.12,259.6,264.4,9588.5,0
+KOLD.US,D,20121026,000000,267.6,273.32,266,270.92,5074,0
+KOLD.US,D,20121031,000000,268.4,275.72,263.46,275.08,2832.5,0
+KOLD.US,D,20121101,000000,275.32,280.28,270,278.52,2635,0
+KOLD.US,D,20121102,000000,286.52,297.6,284.28,296.68,8119,0
+KOLD.US,D,20121105,000000,294.92,297.08,291.08,293.32,2393,0
+KOLD.US,D,20121106,000000,294.28,294.28,283.6,285.46,2255.5,0
+KOLD.US,D,20121107,000000,292.12,292.12,288,290,2673,0
+KOLD.US,D,20121108,000000,295.72,296.4,285.46,286.92,2132,0
+KOLD.US,D,20121109,000000,294.8,304,294.12,301.6,8871.5,0
+KOLD.US,D,20121112,000000,298.4,301.72,287.6,290.52,3012.5,0
+KOLD.US,D,20121113,000000,272.8,274.66,264.8,265.32,7308.5,0
+KOLD.US,D,20121114,000000,263.08,266.8,254.52,263.6,4319.5,0
+KOLD.US,D,20121115,000000,260.8,272.12,255.2,272.12,6992,0
+KOLD.US,D,20121116,000000,266.12,266.92,258,258.8,4537.5,0
+KOLD.US,D,20121119,000000,262.28,268.8,257.72,266.52,3362.5,0
+KOLD.US,D,20121120,000000,262.92,263.6,251.6,253.06,5728.5,0
+KOLD.US,D,20121121,000000,253.48,254,240.12,242.8,9113.5,0
+KOLD.US,D,20121123,000000,248.12,248.52,239.86,241.72,2568,0
+KOLD.US,D,20121126,000000,258.8,263.6,257.2,258.28,9105,0
+KOLD.US,D,20121127,000000,261.46,263.6,257.32,258.92,1068,0
+KOLD.US,D,20121128,000000,271.32,277.46,268.52,268.68,3722,0
+KOLD.US,D,20121129,000000,278.8,292.12,278.12,291.08,7394,0
+KOLD.US,D,20121130,000000,287.6,307.32,287.6,302.28,6344.5,0
+KOLD.US,D,20121203,000000,301.46,304.92,293.72,300.28,9918,0
+KOLD.US,D,20121204,000000,306.52,308.8,300.92,307.86,13796,0
+KOLD.US,D,20121205,000000,297.6,298.52,277.6,283.46,5303.5,0
+KOLD.US,D,20121206,000000,284.66,295.32,269.46,289.2,10075,0
+KOLD.US,D,20121207,000000,288.8,305.08,284.12,303.32,2811.5,0
+KOLD.US,D,20121210,000000,319.46,326.68,317.46,320.8,6680,0
+KOLD.US,D,20121211,000000,322.26,330.92,318.4,327.72,7275,0
+KOLD.US,D,20121212,000000,330,335.6,323.2,329.6,3869,0
+KOLD.US,D,20121213,000000,341.72,347.2,324.12,337.72,6013,0
+KOLD.US,D,20121214,000000,344,350.28,332.26,342.4,5893.5,0
+KOLD.US,D,20121217,000000,336.12,346.4,328,337.72,1993,0
+KOLD.US,D,20121218,000000,328,330.12,318.28,329.48,2256,0
+KOLD.US,D,20121219,000000,346.4,348,336.92,337.48,3214.5,0
+KOLD.US,D,20121220,000000,326.92,330,313.32,315.72,5190.5,0
+KOLD.US,D,20121221,000000,313.08,319.46,307.32,317.6,4036,0
+KOLD.US,D,20121224,000000,330.52,333.48,327.86,332.12,1375.5,0
+KOLD.US,D,20121226,000000,329.88,331.32,324.66,330.52,577,0
+KOLD.US,D,20121227,000000,338.4,338.4,326.68,331.48,2314.5,0
+KOLD.US,D,20121228,000000,317.32,323.32,316.68,320.12,1995.5,0
+KOLD.US,D,20121231,000000,333.6,341.72,332,338.8,5308.5,0
+KOLD.US,D,20130102,000000,362,373.32,360.8,361.6,4398,0
+KOLD.US,D,20130103,000000,375.32,377.32,363.2,373.88,4339,0
+KOLD.US,D,20130104,000000,361.32,364.12,348.52,353.88,4797.5,0
+KOLD.US,D,20130107,000000,340.12,360.12,339.06,355.6,3080.5,0
+KOLD.US,D,20130108,000000,363.2,369.6,353.32,363.48,2962,0
+KOLD.US,D,20130109,000000,380.52,393.88,378.4,387.2,12976,0
+KOLD.US,D,20130110,000000,384.66,384.66,366.68,370.66,5536,0
+KOLD.US,D,20130111,000000,353.72,356.68,338.28,340.4,6227.5,0
+KOLD.US,D,20130114,000000,328.12,333.2,324.92,325.72,5291,0
+KOLD.US,D,20130115,000000,331.48,337.32,316.12,320.8,8049.5,0
+KOLD.US,D,20130116,000000,321.2,333.32,318.68,321.2,3451.5,0
+KOLD.US,D,20130117,000000,324.92,326.28,303.46,310.92,10757,0
+KOLD.US,D,20130118,000000,306.92,310.4,295.6,296,5792,0
+KOLD.US,D,20130122,000000,296.28,306.8,293.32,299.6,9740.5,0
+KOLD.US,D,20130123,000000,303.2,304.4,294.28,298.8,6810,0
+KOLD.US,D,20130124,000000,296.8,315.88,293.46,312.8,13908.5,0
+KOLD.US,D,20130125,000000,312.92,319.2,308.68,313.88,7606,0
+KOLD.US,D,20130128,000000,339.88,344.66,326.92,344.66,10366,0
+KOLD.US,D,20130129,000000,352.26,355.2,345.48,352,6468,0
+KOLD.US,D,20130130,000000,346,348.92,334,335.6,7796.5,0
+KOLD.US,D,20130131,000000,339.06,353.32,324.54,335.32,10024,0
+KOLD.US,D,20130201,000000,331.2,346.92,326.12,343.2,4078.5,0
+KOLD.US,D,20130204,000000,344.4,344.4,332.68,338.4,4334,0
+KOLD.US,D,20130205,000000,335.06,339.2,318,320,8286.5,0
+KOLD.US,D,20130206,000000,314.4,320,311.2,314.92,5761.5,0
+KOLD.US,D,20130207,000000,318.12,343.32,317.86,340.8,10894,0
+KOLD.US,D,20130208,000000,339.06,348.52,336.12,347.72,7200.5,0
+KOLD.US,D,20130211,000000,355.06,356.28,341.48,343.48,4962,0
+KOLD.US,D,20130212,000000,342.68,355.6,341.2,350.8,2772,0
+KOLD.US,D,20130213,000000,347.72,348.12,335.72,341.48,5621,0
+KOLD.US,D,20130214,000000,345.6,370.52,343.32,364.28,9219.5,0
+KOLD.US,D,20130215,000000,361.08,370.92,361.08,366.4,3092.5,0
+KOLD.US,D,20130219,000000,351.86,353.48,343.88,345.72,4451.5,0
+KOLD.US,D,20130220,000000,342,347.48,341.08,346,3513,0
+KOLD.US,D,20130221,000000,350.52,355.32,336,351.72,6340,0
+KOLD.US,D,20130222,000000,349.32,353.32,341.48,344.52,1751.5,0
+KOLD.US,D,20130225,000000,322.92,327.72,317.2,321.72,14601.5,0
+KOLD.US,D,20130226,000000,320.4,325.6,317.2,323.6,4988.5,0
+KOLD.US,D,20130227,000000,317.2,329.6,304.28,329.6,18798,0
+KOLD.US,D,20130228,000000,323.08,326.68,312,316.92,7866,0
+KOLD.US,D,20130301,000000,317.72,322.4,310.92,320.4,4650,0
+KOLD.US,D,20130304,000000,314.4,316,307.32,307.72,9746,0
+KOLD.US,D,20130305,000000,302.4,311.2,298.52,308.92,10877,0
+KOLD.US,D,20130306,000000,309.86,318.4,306.8,315.32,5795.5,0
+KOLD.US,D,20130307,000000,313.6,313.6,294.28,299.6,16443,0
+KOLD.US,D,20130308,000000,299.08,299.2,290,290.52,9798.5,0
+KOLD.US,D,20130311,000000,294.92,295.6,288.68,290,5888.5,0
+KOLD.US,D,20130312,000000,288.68,292.8,286.28,291.46,2567.5,0
+KOLD.US,D,20130313,000000,285.6,287.2,281.6,283.72,7185,0
+KOLD.US,D,20130314,000000,275.08,276,262,262.4,15206.5,0
+KOLD.US,D,20130315,000000,254.52,260.28,249.32,258.68,14523,0
+KOLD.US,D,20130318,000000,247.32,258,244.28,257.2,12138.5,0
+KOLD.US,D,20130319,000000,252.92,253.2,243.72,245.72,9611,0
+KOLD.US,D,20130320,000000,249.6,252,244.92,248,25514,0
+KOLD.US,D,20130321,000000,243.32,252.92,237.6,249.72,21692.5,0
+KOLD.US,D,20130322,000000,241.08,251.32,240.4,248.8,8630.5,0
+KOLD.US,D,20130325,000000,243.32,258.4,242.92,257.2,9500.5,0
+KOLD.US,D,20130326,000000,254.92,256.68,243.32,244.12,26114,0
+KOLD.US,D,20130327,000000,236.68,239.32,231.08,233.32,16808,0
+KOLD.US,D,20130328,000000,237.6,245.32,230.12,240.8,16935,0
+KOLD.US,D,20130401,000000,246.4,246.4,238.28,238.92,4745,0
+KOLD.US,D,20130402,000000,246,249.46,243.72,246.92,11593,0
+KOLD.US,D,20130403,000000,248.28,255.08,246.4,254.4,6784,0
+KOLD.US,D,20130404,000000,251.6,258.8,245.86,249.2,10953.5,0
+KOLD.US,D,20130405,000000,235.6,238.52,225.32,225.86,30965,0
+KOLD.US,D,20130408,000000,223.48,234.8,220.28,230.4,13050.5,0
+KOLD.US,D,20130409,000000,232.92,238.68,232.92,236.52,5010,0
+KOLD.US,D,20130410,000000,228.8,231.88,221.72,229.6,11609,0
+KOLD.US,D,20130411,000000,229.86,234.8,219.46,222.4,12419,0
+KOLD.US,D,20130412,000000,218.68,219.46,212.92,213.6,14135.5,0
+KOLD.US,D,20130415,000000,212.92,225.72,212.52,223.72,13769,0
+KOLD.US,D,20130416,000000,223.72,230.92,220,220.28,7913.5,0
+KOLD.US,D,20130417,000000,218.8,223.06,216,217.48,10729,0
+KOLD.US,D,20130418,000000,218.52,219.86,196.13,196.93,27629,0
+KOLD.US,D,20130419,000000,200.52,201.32,197.07,197.6,4559.5,0
+KOLD.US,D,20130422,000000,206.12,210.4,205.72,209.46,16797.5,0
+KOLD.US,D,20130423,000000,208.8,212.8,205.32,212.52,6437.5,0
+KOLD.US,D,20130424,000000,208.68,218.92,208.4,218.4,8773,0
+KOLD.US,D,20130425,000000,220.8,221.72,210.68,220.4,11768.5,0
+KOLD.US,D,20130426,000000,220.92,230.28,213.32,214.4,14321,0
+KOLD.US,D,20130429,000000,208.52,209.08,198.93,200,17605,0
+KOLD.US,D,20130430,000000,200.28,204.8,198.53,203.2,9488,0
+KOLD.US,D,20130501,000000,199.2,205.72,193.73,205.08,13946,0
+KOLD.US,D,20130502,000000,205.72,233.88,200.52,229.46,42450.5,0
+KOLD.US,D,20130503,000000,233.06,235.08,228,228.92,12709.5,0
+KOLD.US,D,20130506,000000,235.08,237.32,229.46,232.52,16791.5,0
+KOLD.US,D,20130507,000000,237.2,244.68,236.4,242,16046,0
+KOLD.US,D,20130508,000000,238.28,242.12,236.4,237.08,7046,0
+KOLD.US,D,20130509,000000,240,248.8,233.48,238.28,15853,0
+KOLD.US,D,20130510,000000,237.08,246.28,235.6,246,10001.5,0
+KOLD.US,D,20130513,000000,241.72,245.86,238,244.4,6662.5,0
+KOLD.US,D,20130514,000000,236.4,237.86,232.52,233.32,9778.5,0
+KOLD.US,D,20130515,000000,228.28,230.4,226.4,226.92,6443,0
+KOLD.US,D,20130516,000000,231.32,244.12,231.2,241.2,14408.5,0
+KOLD.US,D,20130517,000000,240.8,240.8,222.52,227.32,14710,0
+KOLD.US,D,20130520,000000,217.6,225.86,217.08,223.6,14381,0
+KOLD.US,D,20130521,000000,216,216.68,210.68,212.4,17317,0
+KOLD.US,D,20130522,000000,213.88,216.12,212.4,213.72,5490,0
+KOLD.US,D,20130523,000000,214.92,215.72,204.8,206,14377.5,0
+KOLD.US,D,20130524,000000,207.6,209.2,207.2,207.72,5804.5,0
+KOLD.US,D,20130528,000000,214.8,216.68,210.4,214.52,8754.5,0
+KOLD.US,D,20130529,000000,218.68,224,216.8,218.8,5682.5,0
+KOLD.US,D,20130530,000000,223.6,234.8,219.32,233.32,10337,0
+KOLD.US,D,20130531,000000,232.92,238.8,230.92,238,9445.5,0
+KOLD.US,D,20130603,000000,238.28,239.86,232.52,237.72,4956,0
+KOLD.US,D,20130604,000000,237.2,237.6,234.28,237.32,1001,0
+KOLD.US,D,20130605,000000,238.68,239.08,235.08,236.4,1005.5,0
+KOLD.US,D,20130606,000000,244.8,257.46,244.28,252.92,21750,0
+KOLD.US,D,20130607,000000,256.68,257.32,253.72,256.52,5201.5,0
+KOLD.US,D,20130610,000000,256.1,263.9,252.32,261.12,6557,0
+KOLD.US,D,20130611,000000,265.66,271.46,264.02,271,15167,0
+KOLD.US,D,20130612,000000,268.7,268.8,262.3,263.76,13615,0
+KOLD.US,D,20130613,000000,268.8,270.56,254.02,257.22,20960.5,0
+KOLD.US,D,20130614,000000,262,268.92,261.68,268.28,14211.5,0
+KOLD.US,D,20130617,000000,256.46,257.16,246.52,248.48,11555,0
+KOLD.US,D,20130618,000000,245.42,250.7,240.76,245.42,7842,0
+KOLD.US,D,20130619,000000,238.92,240.7,237.48,239.96,3224.5,0
+KOLD.US,D,20130620,000000,246.72,251.72,244.1,248.28,14832,0
+KOLD.US,D,20130621,000000,252.6,263,252.02,259.66,12407,0
+KOLD.US,D,20130624,000000,264.32,267,259.46,266.02,4346.5,0
+KOLD.US,D,20130625,000000,269.3,279.44,269.28,276.46,10864.5,0
+KOLD.US,D,20130626,000000,274.8,278.6,268.08,269.12,6732,0
+KOLD.US,D,20130627,000000,273.5,293.72,269.44,291.12,15954.5,0
+KOLD.US,D,20130628,000000,293.36,300.96,289.2,293.32,11004.5,0
+KOLD.US,D,20130701,000000,290.9,298.32,288.16,292.6,7638.5,0
+KOLD.US,D,20130702,000000,289.7,290.36,279.22,279.9,5976.5,0
+KOLD.US,D,20130703,000000,290.1,290.84,279.22,284.6,2612,0
+KOLD.US,D,20130705,000000,285.08,289.32,285.08,287.76,285,0
+KOLD.US,D,20130708,000000,266.92,269.2,262.32,267.72,7860.5,0
+KOLD.US,D,20130709,000000,271.02,279.72,270.66,276.4,1115.5,0
+KOLD.US,D,20130710,000000,267.92,278,267.42,275.4,1883.5,0
+KOLD.US,D,20130711,000000,280.12,286.32,271.96,282.96,1881.5,0
+KOLD.US,D,20130712,000000,276.46,278.88,273.64,278.46,1619.5,0
+KOLD.US,D,20130715,000000,286.02,293.2,275.02,275.02,7554.5,0
+KOLD.US,D,20130716,000000,280.2,280.7,269.28,273.2,3940,0
+KOLD.US,D,20130717,000000,276.46,281.2,276.46,281.1,872.5,0
+KOLD.US,D,20130718,000000,272.6,273.46,249.64,253.32,8002,0
+KOLD.US,D,20130719,000000,255.42,259.86,255.42,256.6,1349.5,0
+KOLD.US,D,20130722,000000,265.28,275,265.28,269.3,4277,0
+KOLD.US,D,20130723,000000,259.7,263.08,259.08,261.44,1432,0
+KOLD.US,D,20130724,000000,263.6,267,256.88,265.9,2526,0
+KOLD.US,D,20130725,000000,262.5,274.66,262.5,273.64,12383,0
+KOLD.US,D,20130726,000000,279.4,287.86,279.4,285.7,1441,0
+KOLD.US,D,20130729,000000,306.12,308.68,298.9,300.36,6673,0
+KOLD.US,D,20130730,000000,303.32,310.08,300,306.5,1978,0
+KOLD.US,D,20130731,000000,303.2,310.1,303.2,307.52,4158.5,0
+KOLD.US,D,20130801,000000,310.02,324.1,310,316.68,14640,0
+KOLD.US,D,20130802,000000,315.76,325.12,314.66,324.42,4319.5,0
+KOLD.US,D,20130805,000000,324.42,331.56,322,325.56,7858.5,0
+KOLD.US,D,20130806,000000,327.62,331.2,325.02,330.92,2947.5,0
+KOLD.US,D,20130807,000000,339.36,344.52,338.92,343.44,5243.5,0
+KOLD.US,D,20130808,000000,344.4,368.16,327.76,328.1,19849,0
+KOLD.US,D,20130809,000000,333.28,346.68,329.72,346.4,4299.5,0
+KOLD.US,D,20130812,000000,326.1,330.56,319.28,330.2,8232,0
+KOLD.US,D,20130813,000000,335.1,335.1,328.76,329.72,3617,0
+KOLD.US,D,20130814,000000,324.82,324.88,319.4,324.56,4009,0
+KOLD.US,D,20130815,000000,327.68,327.68,310.84,312.16,4725,0
+KOLD.US,D,20130816,000000,318.12,320.64,318,320.06,3323,0
+KOLD.US,D,20130819,000000,299.2,304.7,297.5,304.5,6036,0
+KOLD.US,D,20130820,000000,300,304.9,297,304.7,1592.5,0
+KOLD.US,D,20130821,000000,298.3,301.16,297.84,300.46,1833,0
+KOLD.US,D,20130822,000000,295.3,296.08,286.84,289.7,6888,0
+KOLD.US,D,20130823,000000,293.9,296.8,292.66,296.6,1207.5,0
+KOLD.US,D,20130826,000000,295.36,295.36,291.76,294.16,618,0
+KOLD.US,D,20130827,000000,302,302,288.5,288.5,5500.5,0
+KOLD.US,D,20130828,000000,292.4,295.5,288.56,289.56,3285,0
+KOLD.US,D,20130829,000000,281.7,298.3,279.6,283.6,15565,0
+KOLD.US,D,20130830,000000,287.8,289.4,282.22,284.02,3665.5,0
+KOLD.US,D,20130903,000000,278.5,279.6,275.1,277.86,6836.5,0
+KOLD.US,D,20130904,000000,279.16,281.84,276.5,277.56,2057.5,0
+KOLD.US,D,20130905,000000,273,292.3,273,290.7,11169.5,0
+KOLD.US,D,20130906,000000,296.3,299.1,294.6,298.72,4904,0
+KOLD.US,D,20130909,000000,290,294.66,287.32,287.56,3619.5,0
+KOLD.US,D,20130910,000000,294.16,297.3,291.24,292.28,3140.5,0
+KOLD.US,D,20130911,000000,297.4,300.4,286.6,295.22,3419.5,0
+KOLD.US,D,20130912,000000,296.46,296.46,280,282.7,8852.5,0
+KOLD.US,D,20130913,000000,285.72,285.72,276.02,277.52,6665,0
+KOLD.US,D,20130916,000000,273.9,273.9,266.3,267.84,15965.5,0
+KOLD.US,D,20130917,000000,265.76,269.86,264.64,269.32,3121,0
+KOLD.US,D,20130918,000000,271.12,276.5,270.08,270.84,2852.5,0
+KOLD.US,D,20130919,000000,266.6,275.1,256.9,272.08,3681,0
+KOLD.US,D,20130920,000000,277.66,278.5,274.8,274.8,2109,0
+KOLD.US,D,20130923,000000,280,287.7,278.16,287.22,1604,0
+KOLD.US,D,20130924,000000,292.5,305.16,292.5,303.16,2932.5,0
+KOLD.US,D,20130925,000000,302,308.16,300.12,306.5,2401,0
+KOLD.US,D,20130926,000000,315.28,321.28,301.44,303.36,6320,0
+KOLD.US,D,20130927,000000,307.72,307.72,298.64,298.72,6969,0
+KOLD.US,D,20130930,000000,310.16,312.66,304.66,306.2,1504,0
+KOLD.US,D,20131001,000000,299.3,300.5,291.28,296.68,5632.5,0
+KOLD.US,D,20131002,000000,295.56,308.32,295.56,308.28,1466,0
+KOLD.US,D,20131003,000000,307.42,316.88,307.3,314.16,3716.5,0
+KOLD.US,D,20131004,000000,310.42,317.36,310.1,313.22,707.5,0
+KOLD.US,D,20131007,000000,296.4,297.76,287.46,291.6,4100.5,0
+KOLD.US,D,20131008,000000,282.16,282.3,277.84,278.3,6533.5,0
+KOLD.US,D,20131009,000000,281.24,283,279,283,1939.5,0
+KOLD.US,D,20131010,000000,274.6,278.16,269.32,276.6,9098.5,0
+KOLD.US,D,20131011,000000,272.5,273.1,270,270.64,3897.5,0
+KOLD.US,D,20131014,000000,265.8,272.64,265.8,267.1,4620,0
+KOLD.US,D,20131015,000000,266.24,271.5,266,269.08,5121,0
+KOLD.US,D,20131016,000000,265.88,276.4,263,275.5,7838,0
+KOLD.US,D,20131017,000000,279.9,280.02,276.68,276.68,5076,0
+KOLD.US,D,20131018,000000,281.9,285.16,273.6,276.28,7765,0
+KOLD.US,D,20131021,000000,276.16,290.9,276.16,290,3522,0
+KOLD.US,D,20131022,000000,295.84,303.32,292.92,301.28,8583.5,0
+KOLD.US,D,20131023,000000,300,300,298.32,298.44,1506,0
+KOLD.US,D,20131024,000000,305.9,308.32,295.64,296.8,4187.5,0
+KOLD.US,D,20131025,000000,293.22,294.16,286.76,287.76,1291.5,0
+KOLD.US,D,20131028,000000,307,311.56,304.5,310.5,4643.5,0
+KOLD.US,D,20131029,000000,312.96,318.22,308.3,312.32,6437.5,0
+KOLD.US,D,20131030,000000,313.2,316.02,309.96,314.28,2979,0
+KOLD.US,D,20131031,000000,316.4,325,316.4,323.64,5550,0
+KOLD.US,D,20131101,000000,333.8,336.56,331.96,335.5,3157.5,0
+KOLD.US,D,20131104,000000,352.32,354.7,348.4,348.52,4478.5,0
+KOLD.US,D,20131105,000000,352.96,352.96,339.6,340.6,3423,0
+KOLD.US,D,20131106,000000,342.84,342.92,330.16,337.68,3502,0
+KOLD.US,D,20131107,000000,324.3,340.24,323.4,338.7,4862.5,0
+KOLD.US,D,20131108,000000,336.08,336.08,326.68,329.6,2343,0
+KOLD.US,D,20131111,000000,328.4,334.3,327.7,330.52,1486.5,0
+KOLD.US,D,20131112,000000,322.52,322.52,316.6,317.96,2853.5,0
+KOLD.US,D,20131113,000000,323.3,331.9,320.3,330.72,976,0
+KOLD.US,D,20131114,000000,341.2,342.7,320.8,322.26,5211.5,0
+KOLD.US,D,20131115,000000,319.08,321.16,313.76,316.08,1699.5,0
+KOLD.US,D,20131118,000000,312.72,321.8,311.5,321.32,1474.5,0
+KOLD.US,D,20131119,000000,321.28,333.32,321.2,333.04,1980,0
+KOLD.US,D,20131120,000000,317.6,323.6,311.6,312.28,1665,0
+KOLD.US,D,20131121,000000,308.08,311.6,302.5,308.16,1327.5,0
+KOLD.US,D,20131122,000000,297.86,298.72,294,294.4,2414,0
+KOLD.US,D,20131125,000000,288.56,295.22,287.76,290.32,4236,0
+KOLD.US,D,20131126,000000,291.72,299.22,286.68,287.52,2792.5,0
+KOLD.US,D,20131127,000000,288.32,288.32,280.5,281.32,4137,0
+KOLD.US,D,20131129,000000,280.16,281,275.52,280.66,1200,0
+KOLD.US,D,20131202,000000,279.96,280.4,269.5,273.36,4493.5,0
+KOLD.US,D,20131203,000000,272.12,273.9,266.16,272.56,4255,0
+KOLD.US,D,20131204,000000,268.28,273.52,266.68,273.28,2520,0
+KOLD.US,D,20131205,000000,270.56,270.64,248.64,249.46,14961.5,0
+KOLD.US,D,20131206,000000,245.7,252.92,242.2,250.68,7173,0
+KOLD.US,D,20131209,000000,242.08,244.44,236.68,237.6,10477,0
+KOLD.US,D,20131210,000000,233.42,240.1,233.24,236.04,3185.5,0
+KOLD.US,D,20131211,000000,237.3,239,226.08,226.3,9600,0
+KOLD.US,D,20131212,000000,219.44,228.42,218.5,223.28,20019.5,0
+KOLD.US,D,20131213,000000,222.32,224,216.68,221.3,5661.5,0
+KOLD.US,D,20131216,000000,232.16,233.2,227.36,230.86,12027,0
+KOLD.US,D,20131217,000000,232.7,236.8,223.7,228.42,7216,0
+KOLD.US,D,20131218,000000,226.24,229.2,225,228.32,9284.5,0
+KOLD.US,D,20131219,000000,220.8,221.9,206.6,208.9,20762,0
+KOLD.US,D,20131220,000000,209.46,210.7,203.7,208,11670,0
+KOLD.US,D,20131223,000000,202.86,204.6,200.84,202.84,7104.5,0
+KOLD.US,D,20131224,000000,208.12,212.7,208,209,5017,0
+KOLD.US,D,20131226,000000,211,215.32,208.3,209.46,3410,0
+KOLD.US,D,20131227,000000,215.92,221.96,213.84,221.96,18026,0
+KOLD.US,D,20131230,000000,211.7,215.68,210.52,214.4,7125.5,0
+KOLD.US,D,20131231,000000,221.44,233.32,221.44,231.2,16419.5,0
+KOLD.US,D,20140102,000000,225.32,227.2,222,222.48,3875.5,0
+KOLD.US,D,20140103,000000,226.3,231.72,215,221.1,18338,0
+KOLD.US,D,20140106,000000,222,227.1,220,223.12,4978.5,0
+KOLD.US,D,20140107,000000,213.48,227.84,212.84,222.64,11045,0
+KOLD.US,D,20140108,000000,225.48,235.08,222.8,234.46,12239.5,0
+KOLD.US,D,20140109,000000,240.72,256.46,236.28,250.4,22597,0
+KOLD.US,D,20140110,000000,251.68,253.48,246.16,247.8,5025,0
+KOLD.US,D,20140113,000000,230.3,232.8,222.16,222.5,16156,0
+KOLD.US,D,20140114,000000,218.8,222.5,214.4,216.44,11578.5,0
+KOLD.US,D,20140115,000000,212.76,219.96,210,219.02,16218,0
+KOLD.US,D,20140116,000000,204.12,217.7,204,215.4,49646.5,0
+KOLD.US,D,20140117,000000,220.3,223.5,216.68,223.5,13166,0
+KOLD.US,D,20140121,000000,211.6,215.5,209.68,210.84,17855,0
+KOLD.US,D,20140122,000000,198.97,200.48,190,192.27,52960,0
+KOLD.US,D,20140123,000000,183.03,195.93,179.93,186.93,35298.5,0
+KOLD.US,D,20140124,000000,175.7,177.67,153.33,156.33,124557,0
+KOLD.US,D,20140127,000000,162.17,176.67,158.83,169.77,65524,0
+KOLD.US,D,20140128,000000,169.6,169.6,153.87,158.17,62302,0
+KOLD.US,D,20140129,000000,152.1,154.07,122.43,124.93,262680.5,0
+KOLD.US,D,20140130,000000,135.13,148.83,130.6,148,108798.5,0
+KOLD.US,D,20140131,000000,147.27,159.13,145.67,149.27,96693.5,0
+KOLD.US,D,20140203,000000,152.27,153.5,145.97,147.5,30352,0
+KOLD.US,D,20140204,000000,129.63,131.93,119.4,123.93,135355,0
+KOLD.US,D,20140205,000000,114.93,137.43,113.33,130.77,145762,0
+KOLD.US,D,20140206,000000,129.77,142.33,128.4,136.6,66889.5,0
+KOLD.US,D,20140207,000000,146.53,151.37,139.17,149.27,69455,0
+KOLD.US,D,20140210,000000,152.07,161.67,150.07,159.53,72044.5,0
+KOLD.US,D,20140211,000000,153.6,155.13,143.33,143.53,49301,0
+KOLD.US,D,20140212,000000,144.83,148.13,140.17,146.83,35172.5,0
+KOLD.US,D,20140213,000000,144,145,138.33,140.67,75814,0
+KOLD.US,D,20140214,000000,137.53,144.87,136.33,143.67,65164.5,0
+KOLD.US,D,20140218,000000,136.1,137.27,133.83,135.43,87036,0
+KOLD.US,D,20140219,000000,130.83,132.47,127.33,132.03,114243,0
+KOLD.US,D,20140220,000000,129.83,134.63,128.67,133.53,80206,0
+KOLD.US,D,20140221,000000,132.57,135.73,127.93,130,90771.5,0
+KOLD.US,D,20140224,000000,127,142,126.67,136.3,121069,0
+KOLD.US,D,20140225,000000,144.23,144.23,133.67,140.33,91379.5,0
+KOLD.US,D,20140226,000000,142.23,145.17,138.93,143.7,74997.5,0
+KOLD.US,D,20140227,000000,144.97,147.27,140.23,145.6,55110,0
+KOLD.US,D,20140228,000000,140.73,141.73,135.73,139,53556.5,0
+KOLD.US,D,20140303,000000,136.57,146.13,135.57,144.37,36179.5,0
+KOLD.US,D,20140304,000000,137.9,142.83,135.67,138.43,33347.5,0
+KOLD.US,D,20140305,000000,138.87,142.93,135,139.1,30142,0
+KOLD.US,D,20140306,000000,139.47,141.1,132.47,135.6,41863.5,0
+KOLD.US,D,20140307,000000,134.5,138.83,134.43,136.33,22221.5,0
+KOLD.US,D,20140310,000000,136.63,139.37,134,136.17,20461.5,0
+KOLD.US,D,20140311,000000,137.67,139,136.2,138.17,15871.5,0
+KOLD.US,D,20140312,000000,144.17,144.67,140.8,142.43,55305.5,0
+KOLD.US,D,20140313,000000,147.6,150.83,145.33,148.9,74327.5,0
+KOLD.US,D,20140314,000000,147.73,149.7,145.47,146.07,14468.5,0
+KOLD.US,D,20140317,000000,139.53,141.7,138.8,141.7,37518,0
+KOLD.US,D,20140318,000000,143.1,145,142.17,144.3,11687.5,0
+KOLD.US,D,20140319,000000,145.67,146.6,142.23,143.07,7848.5,0
+KOLD.US,D,20140320,000000,147.03,150.33,144.8,148.8,39605,0
+KOLD.US,D,20140321,000000,152.27,154.17,151.47,152.3,38184.5,0
+KOLD.US,D,20140324,000000,153.83,155.53,152.53,153.07,10188.5,0
+KOLD.US,D,20140325,000000,146.43,147.87,143.47,144.47,31348.5,0
+KOLD.US,D,20140326,000000,146.67,148.33,143.47,146.27,11880,0
+KOLD.US,D,20140327,000000,143.53,145.7,134.17,137.8,62153,0
+KOLD.US,D,20140328,000000,136.43,139.73,136.43,139.5,12786.5,0
+KOLD.US,D,20140331,000000,145.77,148.33,144.8,145.7,46645.5,0
+KOLD.US,D,20140401,000000,149.07,152.73,148.4,152.2,32683,0
+KOLD.US,D,20140402,000000,148.27,149.07,144.6,146.23,26290,0
+KOLD.US,D,20140403,000000,143.4,146.13,138.7,141.63,29787.5,0
+KOLD.US,D,20140404,000000,140.87,142.27,139,142.23,17397.5,0
+KOLD.US,D,20140407,000000,136.93,139.43,136.17,138.73,27593,0
+KOLD.US,D,20140408,000000,136.67,136.67,134.37,135.4,24891.5,0
+KOLD.US,D,20140409,000000,136.8,136.93,132.43,133.37,15143.5,0
+KOLD.US,D,20140410,000000,135.27,135.97,126.33,129.37,55172,0
+KOLD.US,D,20140411,000000,129.37,130.53,128.67,130,12033.5,0
+KOLD.US,D,20140414,000000,133.67,134.33,132.47,132.87,12078.5,0
+KOLD.US,D,20140415,000000,131.7,134.5,129.33,132.37,12287,0
+KOLD.US,D,20140416,000000,132.67,135,132.67,134.57,3323,0
+KOLD.US,D,20140417,000000,136,137.67,123.5,123.8,60858,0
+KOLD.US,D,20140421,000000,123.3,125.57,121.67,125.33,37901,0
+KOLD.US,D,20140422,000000,124.2,125,122.67,123,13292,0
+KOLD.US,D,20140423,000000,121.73,123.8,121.33,123.2,19179.5,0
+KOLD.US,D,20140424,000000,122,126.23,120.97,125.3,17833,0
+KOLD.US,D,20140425,000000,126.67,128.8,126.33,128.03,15545,0
+KOLD.US,D,20140428,000000,123.23,123.67,120.43,122.53,18151.5,0
+KOLD.US,D,20140429,000000,121.67,121.67,118.8,119.03,16283.5,0
+KOLD.US,D,20140430,000000,122.1,122.97,117.97,120.67,8998.5,0
+KOLD.US,D,20140501,000000,121.17,124.9,120.5,124.87,10609.5,0
+KOLD.US,D,20140502,000000,124.33,127.17,123.67,126.67,11054,0
+KOLD.US,D,20140505,000000,126.4,127.17,125.9,126.03,2814.5,0
+KOLD.US,D,20140506,000000,122.97,123.4,120.2,120.2,10555.5,0
+KOLD.US,D,20140507,000000,121.33,125.27,121.33,123.87,7979.5,0
+KOLD.US,D,20140508,000000,125.23,133,125.23,132,42375.5,0
+KOLD.US,D,20140509,000000,134.13,136.77,134.13,134.87,24300.5,0
+KOLD.US,D,20140512,000000,138.93,142,138.4,141.53,45725,0
+KOLD.US,D,20140513,000000,141.67,146.53,141.07,145.2,30307.5,0
+KOLD.US,D,20140514,000000,144.37,147,143.27,144.17,14198,0
+KOLD.US,D,20140515,000000,146.23,148.33,136,140.17,38137.5,0
+KOLD.US,D,20140516,000000,141.67,142.27,139.87,141.67,10262,0
+KOLD.US,D,20140519,000000,137.13,138.9,135.2,138.53,12113,0
+KOLD.US,D,20140520,000000,137.2,137.33,132.83,134.03,14751.5,0
+KOLD.US,D,20140521,000000,135.3,138.17,134.03,137.33,6866.5,0
+KOLD.US,D,20140522,000000,138.27,145.57,137.5,144.27,17846.5,0
+KOLD.US,D,20140523,000000,142.43,144.4,141.73,142.03,5270,0
+KOLD.US,D,20140527,000000,140.67,140.67,135.17,136.57,10040.5,0
+KOLD.US,D,20140528,000000,134.33,134.7,128.47,129.87,34214.5,0
+KOLD.US,D,20140529,000000,128.5,134,127,131.13,21044,0
+KOLD.US,D,20140530,000000,134.8,136.37,130.67,132.37,8316.5,0
+KOLD.US,D,20140602,000000,133.47,134.07,128.7,128.93,7552,0
+KOLD.US,D,20140603,000000,127.27,129.87,126.4,129.83,8557.5,0
+KOLD.US,D,20140604,000000,129.83,129.83,126.83,127.33,9018.5,0
+KOLD.US,D,20140605,000000,125.93,130.53,123.03,125.27,21771.5,0
+KOLD.US,D,20140606,000000,124.33,125.13,122.67,123.13,13770,0
+KOLD.US,D,20140609,000000,124.67,127.5,123.33,126.6,12328,0
+KOLD.US,D,20140610,000000,130,133.5,129.27,132.87,32130,0
+KOLD.US,D,20140611,000000,131.67,134.07,131.47,133.27,12520,0
+KOLD.US,D,20140612,000000,131.4,132.23,119.23,120.37,52013.5,0
+KOLD.US,D,20140613,000000,120.47,120.87,118.67,119.47,28031.5,0
+KOLD.US,D,20140616,000000,121.2,122.93,118.2,121.27,12229.5,0
+KOLD.US,D,20140617,000000,122.37,122.37,119.8,121.17,7607,0
+KOLD.US,D,20140618,000000,121.2,124.23,120.83,123.57,9535,0
+KOLD.US,D,20140619,000000,123.33,128.07,122.13,127.07,34749.5,0
+KOLD.US,D,20140620,000000,129.07,130.53,128.2,128.2,19069,0
+KOLD.US,D,20140623,000000,132.73,134.5,131.93,134.1,30553,0
+KOLD.US,D,20140624,000000,133.33,133.33,128.87,130.8,8174,0
+KOLD.US,D,20140625,000000,128.33,130.8,127.6,129.3,5216,0
+KOLD.US,D,20140626,000000,129.37,138.23,129.03,135.73,29229.5,0
+KOLD.US,D,20140627,000000,138.33,140.43,136.47,136.87,20047,0
+KOLD.US,D,20140630,000000,136.87,140,133.27,134.77,21959,0
+KOLD.US,D,20140701,000000,136.27,136.83,133.43,136.2,4871,0
+KOLD.US,D,20140702,000000,138.37,141.67,138.13,139.8,30900,0
+KOLD.US,D,20140703,000000,141.27,142.5,137.83,139.83,9913.5,0
+KOLD.US,D,20140707,000000,144.87,150.3,144.47,147.4,43212,0
+KOLD.US,D,20140708,000000,150,155.33,148.23,148.33,37720,0
+KOLD.US,D,20140709,000000,149.33,152.73,148.6,152.6,8028.5,0
+KOLD.US,D,20140710,000000,152.67,156.6,151.47,156.17,21566,0
+KOLD.US,D,20140711,000000,155.73,157,154.27,154.5,7464.5,0
+KOLD.US,D,20140714,000000,154.43,158.33,153,154,7872.5,0
+KOLD.US,D,20140715,000000,154.2,158.67,153.93,158.37,6603.5,0
+KOLD.US,D,20140716,000000,155.27,156.67,154.03,156.67,4931,0
+KOLD.US,D,20140717,000000,160.67,169.33,160.27,166.67,58613,0
+KOLD.US,D,20140718,000000,167.33,169.3,167.2,168.63,5784.5,0
+KOLD.US,D,20140721,000000,173,177.53,173,175.17,13719.5,0
+KOLD.US,D,20140722,000000,177.67,183.33,177.67,183.23,23838,0
+KOLD.US,D,20140723,000000,181.67,184.53,179.37,184.47,14846.5,0
+KOLD.US,D,20140724,000000,183.3,183.3,173.53,176.8,19221,0
+KOLD.US,D,20140725,000000,180.53,184.33,180.53,182.5,10982.5,0
+KOLD.US,D,20140728,000000,176.8,186.6,176,184.3,7320.5,0
+KOLD.US,D,20140729,000000,184.63,187,178.57,179.43,7433,0
+KOLD.US,D,20140730,000000,182.8,185.67,182.17,183.43,6024.5,0
+KOLD.US,D,20140731,000000,182.17,184.67,172.7,177.33,14026,0
+KOLD.US,D,20140801,000000,182,182,174.3,180.83,13519,0
+KOLD.US,D,20140804,000000,180.27,180.57,175.93,175.93,7296.5,0
+KOLD.US,D,20140805,000000,171.5,173.13,170.67,172.33,10000,0
+KOLD.US,D,20140806,000000,171.8,172.8,167.57,167.8,5265.5,0
+KOLD.US,D,20140807,000000,166.67,175,164.63,172.73,17573,0
+KOLD.US,D,20140808,000000,169.37,170.43,165,165.43,7565.5,0
+KOLD.US,D,20140811,000000,163.67,169.07,163.13,164.07,5577.5,0
+KOLD.US,D,20140812,000000,165.7,166.07,162.17,163.93,5800,0
+KOLD.US,D,20140813,000000,170.33,176.33,169.73,175.27,17075,0
+KOLD.US,D,20140814,000000,174.17,174.67,166.67,170.37,13373,0
+KOLD.US,D,20140815,000000,177.4,181,177.4,178.57,18383.5,0
+KOLD.US,D,20140818,000000,177.93,178.87,175.83,178.23,2169,0
+KOLD.US,D,20140819,000000,170.37,172.1,167.87,170.53,11761,0
+KOLD.US,D,20140820,000000,172.93,177.2,172.93,174.13,6693.5,0
+KOLD.US,D,20140821,000000,170.07,176.33,167.33,169.33,9365.5,0
+KOLD.US,D,20140822,000000,169.33,172.87,168.27,172.2,1693,0
+KOLD.US,D,20140825,000000,166.3,166.3,163.67,163.9,10238.5,0
+KOLD.US,D,20140826,000000,163,166,162.63,164.93,4464.5,0
+KOLD.US,D,20140827,000000,162.47,167.73,161.33,161.97,6095.5,0
+KOLD.US,D,20140828,000000,159.2,164.97,156.67,159.3,12513,0
+KOLD.US,D,20140829,000000,161.77,162,157.6,157.87,4205.5,0
+KOLD.US,D,20140902,000000,166.67,172,165.23,171,16126,0
+KOLD.US,D,20140903,000000,174.97,177.27,173.87,175.33,9380.5,0
+KOLD.US,D,20140904,000000,174.2,181.1,173.53,177.07,18150.5,0
+KOLD.US,D,20140905,000000,177.33,181.67,177,179.27,4889,0
+KOLD.US,D,20140908,000000,175.37,177.6,172.07,172.57,3658.5,0
+KOLD.US,D,20140909,000000,163.13,165.7,162.7,164.97,13974.5,0
+KOLD.US,D,20140910,000000,165.53,167,164.4,166.4,2323,0
+KOLD.US,D,20140911,000000,171.73,177.4,170.73,174.93,15437.5,0
+KOLD.US,D,20140912,000000,179.17,179.8,173.67,174.43,4664.5,0
+KOLD.US,D,20140915,000000,167,167.73,165.5,166.63,5210,0
+KOLD.US,D,20140916,000000,171.3,171.3,160.27,160.27,15387,0
+KOLD.US,D,20140917,000000,158.67,160.73,158.33,159.07,4646,0
+KOLD.US,D,20140918,000000,159.03,167.4,159.03,166.7,13964,0
+KOLD.US,D,20140919,000000,171,173.3,170.9,172.53,5259.5,0
+KOLD.US,D,20140922,000000,170.57,175.1,170,171.8,2599.5,0
+KOLD.US,D,20140923,000000,170.67,176.07,168.4,174.67,5992,0
+KOLD.US,D,20140924,000000,175.07,177,166.1,168.6,11788,0
+KOLD.US,D,20140925,000000,171.97,174.8,163.3,163.97,8482,0
+KOLD.US,D,20140926,000000,166,166.13,161.03,163.33,3023,0
+KOLD.US,D,20140929,000000,159.33,160.53,151.67,155.07,20703.5,0
+KOLD.US,D,20140930,000000,153.83,155.53,151.87,154.93,7834.5,0
+KOLD.US,D,20141001,000000,152,162.33,152,161.53,20599,0
+KOLD.US,D,20141002,000000,165,170.83,160.63,165.97,25242.5,0
+KOLD.US,D,20141003,000000,165.93,166.33,159.17,160.1,3591.5,0
+KOLD.US,D,20141006,000000,169.2,171.77,168.2,170.03,12808,0
+KOLD.US,D,20141007,000000,170.33,170.5,165.5,166.7,4361,0
+KOLD.US,D,20141008,000000,169.4,175.33,169.4,173.77,8822,0
+KOLD.US,D,20141009,000000,175.03,177.63,166.8,172.5,7194.5,0
+KOLD.US,D,20141010,000000,172.9,175.23,171.7,174.33,752.5,0
+KOLD.US,D,20141013,000000,173.33,173.33,169,170.23,1358.5,0
+KOLD.US,D,20141014,000000,167.9,178.63,167.8,177.2,11432,0
+KOLD.US,D,20141015,000000,180.33,181.93,177.63,178.13,6711,0
+KOLD.US,D,20141016,000000,178.2,183.33,177.33,177.97,7537,0
+KOLD.US,D,20141017,000000,181.67,185.33,179.8,180.63,9922,0
+KOLD.US,D,20141020,000000,186.67,190.57,186.67,189.53,16227.5,0
+KOLD.US,D,20141021,000000,191.03,192.4,186.3,186.77,2969.5,0
+KOLD.US,D,20141022,000000,188.37,192.33,188,191.5,3611,0
+KOLD.US,D,20141023,000000,195.03,198.33,190,192.2,11082,0
+KOLD.US,D,20141024,000000,199.1,201.84,195.2,195.2,6364.5,0
+KOLD.US,D,20141027,000000,201.46,204.02,198.23,202.36,3560.5,0
+KOLD.US,D,20141028,000000,202,203.32,190,190.97,6283.5,0
+KOLD.US,D,20141029,000000,187.67,190,182.63,187.1,4029.5,0
+KOLD.US,D,20141030,000000,183.33,187.43,182.73,183.07,12349,0
+KOLD.US,D,20141031,000000,176.67,179.13,173.33,178.63,5191,0
+KOLD.US,D,20141103,000000,166.5,168.33,161.73,162.8,18608,0
+KOLD.US,D,20141104,000000,159.17,160.17,152.03,153.83,9188.5,0
+KOLD.US,D,20141105,000000,151.47,154.53,149.93,150.73,10428.5,0
+KOLD.US,D,20141106,000000,152.33,156.87,134.2,135.93,20189.5,0
+KOLD.US,D,20141107,000000,142,143.6,132.67,137.43,14124.5,0
+KOLD.US,D,20141110,000000,134.77,144.5,133.4,143.87,12269,0
+KOLD.US,D,20141111,000000,150.6,150.6,141.77,146.13,12118.5,0
+KOLD.US,D,20141112,000000,150,151.53,147.13,150.83,7906,0
+KOLD.US,D,20141113,000000,154.5,164.57,151.83,163.13,22329.5,0
+KOLD.US,D,20141114,000000,159.83,166.2,156.43,156.43,11124,0
+KOLD.US,D,20141117,000000,150.3,150.3,135.77,138.6,20144,0
+KOLD.US,D,20141118,000000,140.27,145.93,136.03,138.97,12765.5,0
+KOLD.US,D,20141119,000000,129.4,131.7,124.7,129.93,36065.5,0
+KOLD.US,D,20141120,000000,126.7,135.87,123.33,125.2,37523.5,0
+KOLD.US,D,20141121,000000,131.33,135.87,130.1,135.4,22359,0
+KOLD.US,D,20141124,000000,145.33,146,141.27,142.97,20026,0
+KOLD.US,D,20141125,000000,144.67,145.2,133.57,134,13991,0
+KOLD.US,D,20141126,000000,135.4,139.6,128.07,139.17,10222,0
+KOLD.US,D,20141128,000000,145.67,151.03,144.97,150.33,16842,0
+KOLD.US,D,20141201,000000,160.8,167.4,158.93,160.23,15292.5,0
+KOLD.US,D,20141202,000000,168.33,173.33,165.4,171.53,14130.5,0
+KOLD.US,D,20141203,000000,176.1,182.23,174.53,178.13,6650.5,0
+KOLD.US,D,20141204,000000,183.6,193.73,183,193.13,11659.5,0
+KOLD.US,D,20141205,000000,184.37,186.87,175.6,177.83,20084,0
+KOLD.US,D,20141208,000000,187.77,196.33,186.47,192.13,8474.5,0
+KOLD.US,D,20141209,000000,189.13,193.63,184.4,190.9,6077.5,0
+KOLD.US,D,20141210,000000,188.97,191.67,180.53,182.83,8340.5,0
+KOLD.US,D,20141211,000000,184.63,192,177.73,190.1,7063,0
+KOLD.US,D,20141212,000000,180.33,181.7,173.97,176.93,4821,0
+KOLD.US,D,20141215,000000,173.4,183.13,171.5,180.57,7760.5,0
+KOLD.US,D,20141216,000000,189.63,191.83,185.23,189.67,7055.5,0
+KOLD.US,D,20141217,000000,186.77,188.53,183.33,185.2,3202,0
+KOLD.US,D,20141218,000000,178.33,188.27,176.03,185.33,7771.5,0
+KOLD.US,D,20141219,000000,201.64,207,199.8,205,16653.5,0
+KOLD.US,D,20141222,000000,232.7,241.9,227.36,233.32,34069.5,0
+KOLD.US,D,20141223,000000,243.04,245,234.2,235.7,15194.5,0
+KOLD.US,D,20141224,000000,244,257.08,242.64,253.72,10166,0
+KOLD.US,D,20141226,000000,257.52,264.3,253.84,255.72,5724.5,0
+KOLD.US,D,20141229,000000,248.32,250.5,232.64,236.92,7881,0
+KOLD.US,D,20141230,000000,249.2,249.86,245.1,247.6,3926.5,0
+KOLD.US,D,20141231,000000,258.08,280,255.04,273.44,10394,0
+KOLD.US,D,20150102,000000,265.66,267.46,244.12,266,10613,0
+KOLD.US,D,20150105,000000,248.48,281,243.76,271.7,5505.5,0
+KOLD.US,D,20150106,000000,283.68,289.86,268.02,270.32,15578,0
+KOLD.US,D,20150107,000000,270.32,291.28,258.84,279.2,9353,0
+KOLD.US,D,20150108,000000,286.2,289.3,265.1,265.28,14606.5,0
+KOLD.US,D,20150109,000000,265.52,277.16,262.66,262.66,5051.5,0
+KOLD.US,D,20150112,000000,278.92,296.68,277.4,291.64,18973,0
+KOLD.US,D,20150113,000000,284.52,288.9,262.12,264,8991.5,0
+KOLD.US,D,20150114,000000,240.84,241.8,209.08,210.12,18962,0
+KOLD.US,D,20150115,000000,212.7,239.8,203.32,223.04,17396.5,0
+KOLD.US,D,20150116,000000,242.16,242.64,221.68,235.2,16888,0
+KOLD.US,D,20150120,000000,256.7,273.28,256.44,260.32,13917,0
+KOLD.US,D,20150121,000000,255.2,267,246,247.5,12658,0
+KOLD.US,D,20150122,000000,259.4,277.84,255.7,263.08,12558.5,0
+KOLD.US,D,20150123,000000,252,253.72,242.12,246.08,7129.5,0
+KOLD.US,D,20150126,000000,256.68,266.68,249.32,261.32,19623.5,0
+KOLD.US,D,20150127,000000,249.86,251.84,240,251.2,19322.5,0
+KOLD.US,D,20150128,000000,259,268,254.72,258.56,18214,0
+KOLD.US,D,20150129,000000,260.92,291.7,258.9,283.32,22175,0
+KOLD.US,D,20150130,000000,294.02,297.12,284.86,291.24,14636,0
+KOLD.US,D,20150202,000000,296.3,306.68,289.52,291.84,11933.5,0
+KOLD.US,D,20150203,000000,294.9,297.92,269.12,274.4,12568.5,0
+KOLD.US,D,20150204,000000,281.32,295.6,281.32,293.6,6475.5,0
+KOLD.US,D,20150205,000000,302.96,308.92,295.12,307.42,16070,0
+KOLD.US,D,20150206,000000,306.2,312.5,301.28,311.84,4632.5,0
+KOLD.US,D,20150209,000000,304.52,312.16,303.2,304.52,4559.5,0
+KOLD.US,D,20150210,000000,291.02,294.22,274,287.66,11979.5,0
+KOLD.US,D,20150211,000000,255.48,273.32,255.48,261.64,11643.5,0
+KOLD.US,D,20150212,000000,266.12,285.7,264.1,280.3,6647.5,0
+KOLD.US,D,20150213,000000,286.68,287.6,263.9,266.28,9333.5,0
+KOLD.US,D,20150217,000000,270,282.32,266.88,266.88,11258,0
+KOLD.US,D,20150218,000000,268.22,271.46,254.96,260.4,8699.5,0
+KOLD.US,D,20150219,000000,257.42,264.52,250,255.84,15365.5,0
+KOLD.US,D,20150220,000000,237.24,243.84,232,237.92,26605,0
+KOLD.US,D,20150223,000000,240,254.44,237.84,252.08,16799.5,0
+KOLD.US,D,20150224,000000,250.48,253,237.6,251.04,11999,0
+KOLD.US,D,20150225,000000,245,259.72,242.32,254.8,11357.5,0
+KOLD.US,D,20150226,000000,265.4,283.72,261.8,283,19456.5,0
+KOLD.US,D,20150227,000000,277.42,280.3,273.68,278.7,12371,0
+KOLD.US,D,20150302,000000,274.66,281.7,271.08,281.6,5010,0
+KOLD.US,D,20150303,000000,281.16,286.32,276.08,280.02,13320,0
+KOLD.US,D,20150304,000000,268.44,273.52,267,267.2,7770,0
+KOLD.US,D,20150305,000000,268.7,268.7,250.56,254.22,15360,0
+KOLD.US,D,20150306,000000,258.68,261.6,250,255.32,8160,0
+KOLD.US,D,20150309,000000,280,284.66,273.56,280.8,17430,0
+KOLD.US,D,20150310,000000,274.84,278.32,272.46,274.96,9540,0
+KOLD.US,D,20150311,000000,265.64,267.3,251.68,255.8,20640,0
+KOLD.US,D,20150312,000000,255.48,272.66,248.42,269.5,26880,0
+KOLD.US,D,20150313,000000,279.66,281.02,269.1,272.5,11400,0
+KOLD.US,D,20150316,000000,281.32,282.36,271.44,271.44,11970,0
+KOLD.US,D,20150317,000000,254.32,263.72,249.2,251.28,23040,0
+KOLD.US,D,20150318,000000,260,261.52,236.88,241.16,15930,0
+KOLD.US,D,20150319,000000,250.4,260,249.12,254.32,19020,0
+KOLD.US,D,20150320,000000,243.7,262.32,238.28,259.28,24420,0
+KOLD.US,D,20150323,000000,271.88,275.66,265.1,267.12,8160,0
+KOLD.US,D,20150324,000000,256.68,262.66,254.4,260,10050,0
+KOLD.US,D,20150325,000000,265.76,272.1,264.96,270.42,6840,0
+KOLD.US,D,20150326,000000,268.6,285.28,266.02,281.92,15300,0
+KOLD.US,D,20150327,000000,288.68,296.7,288.64,289.32,10920,0
+KOLD.US,D,20150330,000000,284.22,291.92,284.22,291.56,2460,0
+KOLD.US,D,20150331,000000,290.56,291.8,285.66,291.8,2079.5,0
+KOLD.US,D,20150401,000000,296.72,303.96,295.72,299.22,6870,0
+KOLD.US,D,20150402,000000,294.64,295,273.32,275.5,12450,0
+KOLD.US,D,20150406,000000,288.9,289.12,284.2,286.44,5430,0
+KOLD.US,D,20150407,000000,284.72,285.7,276.88,283.52,5077,0
+KOLD.US,D,20150408,000000,287.46,294.72,285.6,292.9,4740,0
+KOLD.US,D,20150409,000000,294.52,314.8,291.68,310.72,11963,0
+KOLD.US,D,20150410,000000,310.46,319.44,309,317.46,6060,0
+KOLD.US,D,20150413,000000,314.32,324.54,311.5,319.86,6300,0
+KOLD.US,D,20150414,000000,309.9,317.7,309.86,313.92,4110,0
+KOLD.US,D,20150415,000000,305.66,310.8,293.2,298.3,12713,0
+KOLD.US,D,20150416,000000,302.72,308.96,279.3,279.72,22595.5,0
+KOLD.US,D,20150417,000000,285.52,289.8,283.32,288.3,9240,0
+KOLD.US,D,20150420,000000,305,308.92,303.08,307.2,14720.5,0
+KOLD.US,D,20150421,000000,298.2,302.28,295.12,299.16,5222.5,0
+KOLD.US,D,20150422,000000,293.02,294.4,288.6,292.42,3477,0
+KOLD.US,D,20150423,000000,301.88,309.9,299.66,306.1,10470,0
+KOLD.US,D,20150424,000000,306,312.52,304.32,309.9,2910,0
+KOLD.US,D,20150427,000000,327,329.56,323.92,325,3660,0
+KOLD.US,D,20150428,000000,320,324.36,318.2,319.46,2250,0
+KOLD.US,D,20150429,000000,312.32,316.3,301.68,305.32,12030,0
+KOLD.US,D,20150430,000000,309.32,310.66,266.6,273.1,17880,0
+KOLD.US,D,20150501,000000,268.64,270.66,259.92,263.46,6210,0
+KOLD.US,D,20150504,000000,265.88,266.46,255,255.72,9000,0
+KOLD.US,D,20150505,000000,259.1,263.64,255.12,261.4,4320,0
+KOLD.US,D,20150506,000000,261.16,264.5,255.92,264,3423,0
+KOLD.US,D,20150507,000000,258.96,275.56,258.76,270.46,8677.5,0
+KOLD.US,D,20150508,000000,246.8,253.76,243.32,246.24,12390,0
+KOLD.US,D,20150511,000000,246.92,255.5,243.24,254.86,5940,0
+KOLD.US,D,20150512,000000,242.36,243.8,234.68,238.76,11765,0
+KOLD.US,D,20150513,000000,243.1,243.92,227.8,233.4,6660,0
+KOLD.US,D,20150514,000000,238.28,238.68,220.8,221.4,14550,0
+KOLD.US,D,20150515,000000,220.6,226,217.28,220,10751,0
+KOLD.US,D,20150518,000000,215.68,223.5,215.16,219.76,12935.5,0
+KOLD.US,D,20150519,000000,210.08,231.24,208.32,227.36,24030,0
+KOLD.US,D,20150520,000000,224.32,237,223.36,232.32,9540,0
+KOLD.US,D,20150521,000000,229,232.86,218.16,228.42,20610,0
+KOLD.US,D,20150522,000000,235.2,242.5,232.52,242.24,8580,0
+KOLD.US,D,20150526,000000,253.4,258.32,252.12,253.16,17226.5,0
+KOLD.US,D,20150527,000000,255.12,258.32,251.2,254.28,4290,0
+KOLD.US,D,20150528,000000,263.92,279.16,262.72,276.44,18632.5,0
+KOLD.US,D,20150529,000000,285.4,293.02,283.68,289.72,6900,0
+KOLD.US,D,20150601,000000,294.1,294.1,286.32,289.3,5540,0
+KOLD.US,D,20150602,000000,294.32,301.32,278.96,278.96,11222,0
+KOLD.US,D,20150603,000000,287.66,294.52,285.88,292,6510,0
+KOLD.US,D,20150604,000000,295.56,309.16,286.3,294.3,35970,0
+KOLD.US,D,20150605,000000,304.12,304.12,297.66,303.12,4650,0
+KOLD.US,D,20150608,000000,285.02,286.92,274.32,275.84,11820,0
+KOLD.US,D,20150609,000000,256.8,259.2,247.32,249.2,20526.5,0
+KOLD.US,D,20150610,000000,242.72,250.32,238.24,239.76,12830.5,0
+KOLD.US,D,20150611,000000,238.6,251.5,237.92,251.04,17231.5,0
+KOLD.US,D,20150612,000000,254.68,263.96,252.36,262,12450,0
+KOLD.US,D,20150615,000000,249.32,250.2,236.32,237.1,15030,0
+KOLD.US,D,20150616,000000,243.96,247.86,237,237,14700,0
+KOLD.US,D,20150617,000000,233.32,245.72,228.4,242.16,17550,0
+KOLD.US,D,20150618,000000,245.6,257.16,242.68,254.96,11220,0
+KOLD.US,D,20150619,000000,259.32,260.66,246.64,251.5,8220,0
+KOLD.US,D,20150622,000000,265,265.5,254,262.96,9780,0
+KOLD.US,D,20150623,000000,255.68,267,254.46,264.66,3920.5,0
+KOLD.US,D,20150624,000000,262.22,265.16,257.64,258.44,4530,0
+KOLD.US,D,20150625,000000,252.68,256,243.7,244.72,22140,0
+KOLD.US,D,20150626,000000,254.52,259.92,251.46,258.6,9570,0
+KOLD.US,D,20150629,000000,251,259.4,246.68,252.9,9090,0
+KOLD.US,D,20150630,000000,261.32,261.84,249.5,250.68,7574.5,0
+KOLD.US,D,20150701,000000,252.68,260,252.2,257.96,6150,0
+KOLD.US,D,20150702,000000,249.44,251.76,239.32,249.12,14790,0
+KOLD.US,D,20150706,000000,260.88,262.32,257.66,261.76,8190,0
+KOLD.US,D,20150707,000000,268.02,274.66,267.16,268.1,3840,0
+KOLD.US,D,20150708,000000,265.4,277.52,265.4,275.52,2580,0
+KOLD.US,D,20150709,000000,275.52,283.52,266.68,266.68,5430,0
+KOLD.US,D,20150710,000000,257.28,260,253.24,257.96,3780,0
+KOLD.US,D,20150713,000000,246.32,255.4,239.96,244.96,9720,0
+KOLD.US,D,20150714,000000,238.04,250,237.68,249,9605,0
+KOLD.US,D,20150715,000000,241.28,243.32,235.2,237.48,11328.5,0
+KOLD.US,D,20150716,000000,237.68,246.08,235.56,242.68,16800,0
+KOLD.US,D,20150717,000000,243.68,246.68,239.16,239.44,4500,0
+KOLD.US,D,20150720,000000,251.32,253.16,240,247.02,7410,0
+KOLD.US,D,20150721,000000,238.68,241.28,236.08,236.52,8490,0
+KOLD.US,D,20150722,000000,234.32,244.2,234.32,236.2,9270,0
+KOLD.US,D,20150723,000000,233.68,250.3,228.36,248.06,17430,0
+KOLD.US,D,20150724,000000,251.7,256.68,251.64,255.2,12300,0
+KOLD.US,D,20150727,000000,253.68,255.08,250.48,253.84,3060,0
+KOLD.US,D,20150728,000000,248.88,253.92,243.72,249.86,5100,0
+KOLD.US,D,20150729,000000,243.04,246.1,240.28,241.84,5250,0
+KOLD.US,D,20150730,000000,249.44,256.8,246.24,254,23520,0
+KOLD.US,D,20150731,000000,256,267.16,255.4,265.46,8550,0
+KOLD.US,D,20150803,000000,262.84,266.68,259.8,259.8,5410,0
+KOLD.US,D,20150804,000000,248.32,253.68,246.72,248.68,6690,0
+KOLD.US,D,20150805,000000,242.12,253.2,240.84,253.2,7980,0
+KOLD.US,D,20150806,000000,255.72,262.2,243.68,249.16,11126.5,0
+KOLD.US,D,20150807,000000,251.32,256.76,248.12,250.76,10110,0
+KOLD.US,D,20150810,000000,241.9,246.5,241.12,242.68,4440,0
+KOLD.US,D,20150811,000000,244.02,249.02,240.6,241.2,3080,0
+KOLD.US,D,20150812,000000,236.32,236.32,229.08,230.86,10110,0
+KOLD.US,D,20150813,000000,230.84,247.92,229.22,244.46,19410,0
+KOLD.US,D,20150814,000000,246.64,247.84,244.16,245.28,2310,0
+KOLD.US,D,20150817,000000,255,257.66,254.4,255.2,8760,0
+KOLD.US,D,20150818,000000,263.2,263.6,258.8,260.16,10230,0
+KOLD.US,D,20150819,000000,263.68,265.5,262.92,263.92,4860,0
+KOLD.US,D,20150820,000000,264.72,264.72,252.3,255.52,9210,0
+KOLD.US,D,20150821,000000,263.46,271.5,263.2,269.86,8220,0
+KOLD.US,D,20150824,000000,278.5,280.3,269,276.46,8214.5,0
+KOLD.US,D,20150825,000000,276.36,280.8,273,273.12,2970,0
+KOLD.US,D,20150826,000000,272.02,274.16,270.84,272.86,3270,0
+KOLD.US,D,20150827,000000,276.1,281.96,270,276.28,9420,0
+KOLD.US,D,20150828,000000,270.88,273.5,268.68,269.1,1440,0
+KOLD.US,D,20150831,000000,279.02,281.76,275.02,276.28,3390,0
+KOLD.US,D,20150901,000000,271.56,278.6,270.96,276.2,1710,0
+KOLD.US,D,20150902,000000,280.5,285.84,280.02,285,3900,0
+KOLD.US,D,20150903,000000,285.1,285.1,265.76,269.4,5490,0
+KOLD.US,D,20150904,000000,275.1,279.64,274,278.8,5610,0
+KOLD.US,D,20150908,000000,268.5,269.86,266.68,269.44,4080,0
+KOLD.US,D,20150909,000000,276.68,279.52,275.46,278.68,2880,0
+KOLD.US,D,20150910,000000,275,276.68,265.84,275.08,4445.5,0
+KOLD.US,D,20150911,000000,271.2,272.52,268.72,270.84,1170,0
+KOLD.US,D,20150914,000000,269.16,269.96,259.66,260.7,6120,0
+KOLD.US,D,20150915,000000,262.42,267,259.46,265.56,5759,0
+KOLD.US,D,20150916,000000,271.72,277.76,271.16,276,5520,0
+KOLD.US,D,20150917,000000,276.9,279.16,275.84,279,3834,0
+KOLD.US,D,20150918,000000,284.56,290.7,283.52,290.7,2610,0
+KOLD.US,D,20150921,000000,297.9,299.66,293.52,298.52,2370,0
+KOLD.US,D,20150922,000000,298.22,298.36,295.52,298.3,960,0
+KOLD.US,D,20150923,000000,298.8,299.9,292.86,298.96,1890,0
+KOLD.US,D,20150924,000000,299.5,306.8,289.66,290.66,3190.5,0
+KOLD.US,D,20150925,000000,297.3,306.12,297.3,299.56,2040,0
+KOLD.US,D,20150928,000000,279.4,294.16,278.68,290.9,6147.5,0
+KOLD.US,D,20150929,000000,300.7,309.3,299.96,308.8,1650,0
+KOLD.US,D,20150930,000000,312.12,326.3,312.12,322.8,3150,0
+KOLD.US,D,20151001,000000,331.08,351.08,328.6,348.66,5190,0
+KOLD.US,D,20151002,000000,349.32,349.7,339.12,341.32,1830,0
+KOLD.US,D,20151005,000000,339.66,344.16,332.8,339.66,4245,0
+KOLD.US,D,20151006,000000,341.7,343.32,332.12,336.32,7590,0
+KOLD.US,D,20151007,000000,323.5,334.2,319.46,333.48,1710,0
+KOLD.US,D,20151008,000000,331,331,322.56,329.32,2490,0
+KOLD.US,D,20151009,000000,330.48,330.48,323.28,323.4,3060,0
+KOLD.US,D,20151012,000000,323.44,323.84,317,317.2,1466,0
+KOLD.US,D,20151013,000000,316.68,328.1,316.68,324.2,1410,0
+KOLD.US,D,20151014,000000,323.5,328.6,319.28,319.46,1080,0
+KOLD.US,D,20151015,000000,316.36,333.72,313.32,331.32,2820,0
+KOLD.US,D,20151016,000000,334.12,340.6,334.12,340.52,2460,0
+KOLD.US,D,20151019,000000,337.12,340,332.08,338,1830,0
+KOLD.US,D,20151020,000000,331.92,336.68,329.8,334.52,4425,0
+KOLD.US,D,20151021,000000,346.3,355,346.3,350.4,3180,0
+KOLD.US,D,20151022,000000,354.96,364.2,348.22,361.48,6330,0
+KOLD.US,D,20151023,000000,372.3,384.66,372,380.8,9720,0
+KOLD.US,D,20151026,000000,392.22,418.66,392.22,413.66,3960,0
+KOLD.US,D,20151027,000000,407.44,412.6,395,411.04,3600,0
+KOLD.US,D,20151028,000000,429.7,441.92,428.48,434.6,5850,0
+KOLD.US,D,20151029,000000,421.56,452.68,413.3,450,5610,0
+KOLD.US,D,20151030,000000,459.1,459.4,418.48,421.44,6810,0
+KOLD.US,D,20151102,000000,434.06,444.92,434.06,438.08,3174,0
+KOLD.US,D,20151103,000000,433.2,433.2,422.36,427,3960,0
+KOLD.US,D,20151104,000000,417.68,438.32,417.08,435.88,1524,0
+KOLD.US,D,20151105,000000,423.9,425.2,399.5,401.22,7650,0
+KOLD.US,D,20151106,000000,413.28,418.52,397.96,413.96,7530,0
+KOLD.US,D,20151109,000000,426.36,441,425.7,431.32,5893,0
+KOLD.US,D,20151110,000000,418.4,423.32,413.72,420.2,1110,0
+KOLD.US,D,20151111,000000,418.28,432.8,418.28,430.36,1890,0
+KOLD.US,D,20151112,000000,432.32,437.86,423.08,423.8,5520,0
+KOLD.US,D,20151113,000000,418.6,422.26,399.82,400.42,11460,0
+KOLD.US,D,20151116,000000,404.9,407.86,389.2,405.06,10290,0
+KOLD.US,D,20151117,000000,420.2,420.32,398.5,403.9,3060,0
+KOLD.US,D,20151118,000000,404.2,418.5,404.2,418.5,3930,0
+KOLD.US,D,20151119,000000,421.9,448.32,409.3,448.32,10440,0
+KOLD.US,D,20151120,000000,463.4,486.32,463.4,484.32,9750,0
+KOLD.US,D,20151123,000000,478,485.28,461.48,470.52,12960,0
+KOLD.US,D,20151124,000000,490.12,494.3,468.28,475.2,12810,0
+KOLD.US,D,20151125,000000,483.32,488.66,466.22,481.6,4920,0
+KOLD.US,D,20151127,000000,511.32,518.4,504.96,515.1,4770,0
+KOLD.US,D,20151130,000000,514.8,514.8,500.04,510,4260,0
+KOLD.US,D,20151201,000000,506.22,523.32,496.22,509.96,4921.5,0
+KOLD.US,D,20151202,000000,519.72,542,519.72,536.16,5596,0
+KOLD.US,D,20151203,000000,550.32,550.32,521.52,525.32,5724.5,0
+KOLD.US,D,20151204,000000,524.9,533.06,524.9,529.72,1500,0
+KOLD.US,D,20151207,000000,553.32,586.6,553.32,584.76,4710,0
+KOLD.US,D,20151208,000000,599.2,599.32,576.52,576.52,2090.5,0
+KOLD.US,D,20151209,000000,575.52,593.06,567.46,588.52,1890,0
+KOLD.US,D,20151210,000000,601.66,615,578.48,613.84,3360,0
+KOLD.US,D,20151211,000000,631.66,637.28,619.2,629.64,3720,0
+KOLD.US,D,20151214,000000,678.68,687.36,669,674.1,6449,0
+KOLD.US,D,20151215,000000,699.68,734.52,699.68,730,4680,0
+KOLD.US,D,20151216,000000,723.32,743.04,679.96,694.12,4740,0
+KOLD.US,D,20151217,000000,688.36,707.72,671.5,707.72,6810,0
+KOLD.US,D,20151218,000000,692.32,711.7,686.76,706.52,3210,0
+KOLD.US,D,20151221,000000,680.52,684,621.28,630.92,13470,0
+KOLD.US,D,20151222,000000,644.2,666.1,642.76,652.28,2228.5,0
+KOLD.US,D,20151223,000000,664.24,666.24,603.72,612.64,3300,0
+KOLD.US,D,20151224,000000,590.64,614.82,590,599.4,3377.5,0
+KOLD.US,D,20151228,000000,579.3,579.3,500,502.26,8644,0
+KOLD.US,D,20151229,000000,462,480.32,454.92,479,7646.5,0
+KOLD.US,D,20151230,000000,501.68,524.32,496.32,497,5547.5,0
+KOLD.US,D,20151231,000000,469.5,477.84,449.16,465.52,10290.5,0
+KOLD.US,D,20160104,000000,463.6,484.72,454.6,480.92,4465,0
+KOLD.US,D,20160105,000000,497.22,497.48,467.52,471,2865,0
+KOLD.US,D,20160106,000000,466.68,500.12,458.32,490,3253.5,0
+KOLD.US,D,20160107,000000,486.22,486.22,433.32,451.12,8059,0
+KOLD.US,D,20160108,000000,442,445.16,417.04,422.26,9032,0
+KOLD.US,D,20160111,000000,445,459.16,441.32,457.3,3482.5,0
+KOLD.US,D,20160112,000000,481,500.06,478.32,495.52,4946.5,0
+KOLD.US,D,20160113,000000,490.52,490.52,468.8,482.36,3485,0
+KOLD.US,D,20160114,000000,507.52,535.24,500.48,528,6721,0
+KOLD.US,D,20160115,000000,543.84,561.82,541.12,550.4,5920,0
+KOLD.US,D,20160119,000000,533.7,568.48,533.7,565.72,6630,0
+KOLD.US,D,20160120,000000,560.72,575,544.88,546.52,5236.5,0
+KOLD.US,D,20160121,000000,541.7,569.66,528.88,536.86,3757,0
+KOLD.US,D,20160122,000000,547.36,556.46,535.58,537.12,1237,0
+KOLD.US,D,20160125,000000,564.42,576.34,539.42,547.64,4038,0
+KOLD.US,D,20160126,000000,537,558.66,531.86,544.1,1037,0
+KOLD.US,D,20160127,000000,534.48,550.2,518.1,545,912.5,0
+KOLD.US,D,20160128,000000,566.56,571.34,506.5,506.5,3833.5,0
+KOLD.US,D,20160129,000000,478.32,486.52,463.88,467.56,2801.5,0
+KOLD.US,D,20160201,000000,524,536.66,524,531.06,2300.5,0
+KOLD.US,D,20160202,000000,599,612.06,582.8,586.62,3579.5,0
+KOLD.US,D,20160203,000000,596.56,607.82,574.32,577.6,1703.5,0
+KOLD.US,D,20160204,000000,611.48,632.4,596.34,611.72,4770.5,0
+KOLD.US,D,20160205,000000,583.32,588.7,563.72,569.4,2067.5,0
+KOLD.US,D,20160208,000000,522.66,545,513.36,531.92,1913.5,0
+KOLD.US,D,20160209,000000,544.06,553.66,535.12,549.8,1561.5,0
+KOLD.US,D,20160210,000000,566.5,582.16,564.66,568.56,1387,0
+KOLD.US,D,20160211,000000,566,598.56,560.3,589.42,1890.5,0
+KOLD.US,D,20160212,000000,605.66,617.2,605.2,606.82,2304,0
+KOLD.US,D,20160216,000000,645,657.46,640.66,642.46,3594,0
+KOLD.US,D,20160217,000000,646.24,646.24,612.52,619.8,2249.5,0
+KOLD.US,D,20160218,000000,638.36,667.12,632.6,666.08,2376,0
+KOLD.US,D,20160219,000000,677.44,706.68,675.52,701.68,5012,0
+KOLD.US,D,20160222,000000,707.2,714.72,693.32,705.28,14786.5,0
+KOLD.US,D,20160223,000000,720.32,735.32,720.32,733.1,2733.5,0
+KOLD.US,D,20160224,000000,742,742,724.32,724.32,1158,0
+KOLD.US,D,20160225,000000,754.32,782.5,745.8,762.4,5175,0
+KOLD.US,D,20160226,000000,764.32,806.02,753.08,755,1590.5,0
+KOLD.US,D,20160229,000000,818.5,819.6,784.44,816.92,2858,0
+KOLD.US,D,20160301,000000,799.68,805.92,748.72,769.76,5631,0
+KOLD.US,D,20160302,000000,816.68,818.28,786.68,814.92,2484.5,0
+KOLD.US,D,20160303,000000,842.32,850.08,809.44,848.08,2676.5,0
+KOLD.US,D,20160304,000000,843.5,843.5,818.32,819.3,1223,0
+KOLD.US,D,20160307,000000,839.32,839.32,775,799.68,2501.5,0
+KOLD.US,D,20160308,000000,833.84,833.92,803.22,809.04,1359.5,0
+KOLD.US,D,20160309,000000,790.2,790.2,753.2,760.2,2057,0
+KOLD.US,D,20160310,000000,733.32,779.4,719.3,719.3,2566.5,0
+KOLD.US,D,20160311,000000,701.32,716.46,695.88,716.26,1334.5,0
+KOLD.US,D,20160314,000000,726.32,726.32,693.32,718.88,4604.5,0
+KOLD.US,D,20160315,000000,666.52,703,663.32,688.76,1237,0
+KOLD.US,D,20160316,000000,707.68,707.68,680.4,682.88,739,0
+KOLD.US,D,20160317,000000,675.32,694.2,639.96,641.72,2806.5,0
+KOLD.US,D,20160318,000000,644.04,673.32,637.28,671.12,1325.5,0
+KOLD.US,D,20160321,000000,676.12,725.2,676.12,718.72,3327.5,0
+KOLD.US,D,20160322,000000,693.32,720.12,686.68,687,1821.5,0
+KOLD.US,D,20160323,000000,675.6,750.32,675.6,749.3,2748.5,0
+KOLD.US,D,20160324,000000,746.2,749.3,713.92,723,1103.5,0
+KOLD.US,D,20160328,000000,728.8,736.8,682.88,686.68,2241.5,0
+KOLD.US,D,20160329,000000,694.56,699.6,648.46,649.86,2976.5,0
+KOLD.US,D,20160330,000000,650,663.08,640,649,1294,0
+KOLD.US,D,20160331,000000,632.3,683.32,626.66,665.56,2031.5,0
+KOLD.US,D,20160401,000000,675.66,682.4,669.8,669.8,500,0
+KOLD.US,D,20160404,000000,623.4,648.36,590.2,631.6,2588,0
+KOLD.US,D,20160405,000000,663.32,681.68,663.32,668.88,1221.5,0
+KOLD.US,D,20160406,000000,700.66,710.1,686.68,706.3,1666.5,0
+KOLD.US,D,20160407,000000,653.32,658.32,616.66,616.7,3152.5,0
+KOLD.US,D,20160408,000000,625,638.7,624.66,638.7,1031.5,0
+KOLD.US,D,20160411,000000,681.96,683.72,673.36,677.5,1955,0
+KOLD.US,D,20160412,000000,655.4,655.4,617.4,621.66,2328,0
+KOLD.US,D,20160413,000000,621.86,627.5,604,604.2,1844,0
+KOLD.US,D,20160414,000000,625.72,637.32,616.66,636.66,1554.5,0
+KOLD.US,D,20160415,000000,666.68,666.8,656.56,665.5,2091.5,0
+KOLD.US,D,20160418,000000,655.6,655.6,633.52,636.66,1434.5,0
+KOLD.US,D,20160419,000000,600.24,600.24,552.2,558.32,5808.5,0
+KOLD.US,D,20160420,000000,558.24,566.8,536.66,559.32,1040,0
+KOLD.US,D,20160421,000000,552.5,552.5,536.66,544.12,624.5,0
+KOLD.US,D,20160422,000000,535.2,537.52,503.32,520.4,2991,0
+KOLD.US,D,20160425,000000,540.9,550,536.8,536.8,1227.5,0
+KOLD.US,D,20160426,000000,556.66,560,549.98,551.62,715,0
+KOLD.US,D,20160427,000000,564.04,566.66,541.1,545.46,652,0
+KOLD.US,D,20160428,000000,573.32,575,564.64,572.92,1255.5,0
+KOLD.US,D,20160429,000000,572.12,572.12,531.6,549.3,1514,0
+KOLD.US,D,20160502,000000,573.32,585.28,573.24,585.28,741,0
+KOLD.US,D,20160503,000000,568.52,568.52,556.66,567.6,474,0
+KOLD.US,D,20160504,000000,540.04,544.7,540,544.7,566,0
+KOLD.US,D,20160505,000000,555.9,570,550.42,570,944.5,0
+KOLD.US,D,20160506,000000,576.16,576.16,563.7,570.2,496.5,0
+KOLD.US,D,20160509,000000,564,576.72,564,569.92,285,0
+KOLD.US,D,20160510,000000,548.88,550.66,540.06,543.64,1043.5,0
+KOLD.US,D,20160511,000000,560,560,539.06,544.5,936.5,0
+KOLD.US,D,20160512,000000,543.32,553.92,538.16,542.2,711.5,0
+KOLD.US,D,20160513,000000,560.66,563.3,560.66,562.56,230.5,0
+KOLD.US,D,20160516,000000,593.32,600,592.36,594.92,2591.5,0
+KOLD.US,D,20160517,000000,592.32,595,592.32,593.12,753.5,0
+KOLD.US,D,20160518,000000,611.6,624.32,610.7,617.12,2366.5,0
+KOLD.US,D,20160519,000000,633.4,645.32,582.92,591.52,2303,0
+KOLD.US,D,20160520,000000,573.56,586.2,573.56,586.2,2164,0
+KOLD.US,D,20160523,000000,555,583.64,551.66,580.04,3767.5,0
+KOLD.US,D,20160524,000000,601.66,606.4,598.52,606.4,710.5,0
+KOLD.US,D,20160525,000000,619.5,619.76,592.76,600.1,1528,0
+KOLD.US,D,20160526,000000,600.66,615.96,599.66,612.22,2333,0
+KOLD.US,D,20160527,000000,596.66,600,591.66,600,726.5,0
+KOLD.US,D,20160531,000000,553.32,556.42,526.66,535.28,2591.5,0
+KOLD.US,D,20160601,000000,501.32,513.66,487.6,487.6,1340.5,0
+KOLD.US,D,20160602,000000,485.64,486.84,476.68,483.4,652,0
+KOLD.US,D,20160603,000000,474,483.32,466.68,480.4,1020.5,0
+KOLD.US,D,20160606,000000,473,480,453.44,453.44,1502.5,0
+KOLD.US,D,20160607,000000,464.52,467.44,450,450,704,0
+KOLD.US,D,20160608,000000,451.92,451.92,446.52,451.08,343.5,0
+KOLD.US,D,20160609,000000,453.88,455.4,396.86,408.16,4058.5,0
+KOLD.US,D,20160610,000000,410.8,423.28,410.8,415.52,934,0
+KOLD.US,D,20160613,000000,408.2,413,404.42,413,366.5,0
+KOLD.US,D,20160614,000000,421,421,416.68,416.68,428,0
+KOLD.US,D,20160615,000000,409.48,412.08,406.68,410.6,456.5,0
+KOLD.US,D,20160616,000000,417.6,420.36,404.12,417.72,919,0
+KOLD.US,D,20160617,000000,413.52,413.52,406.2,406.2,468,0
+KOLD.US,D,20160620,000000,396.68,396.68,378.2,380.18,1152.5,0
+KOLD.US,D,20160621,000000,374.52,381.68,372.62,375.48,991,0
+KOLD.US,D,20160622,000000,375.16,400,374.28,396.72,1768,0
+KOLD.US,D,20160623,000000,401,406.7,390,391.68,1437.5,0
+KOLD.US,D,20160624,000000,398.84,403.32,398.32,398.32,924.5,0
+KOLD.US,D,20160627,000000,396.7,396.7,390.64,391,500,0
+KOLD.US,D,20160628,000000,367,367,350,350,4575.5,0
+KOLD.US,D,20160629,000000,349.32,358.72,348.56,356.04,1059,0
+KOLD.US,D,20160630,000000,347.5,355.5,340.28,340.56,1434.5,0
+KOLD.US,D,20160701,000000,343.6,343.6,326.02,326.68,2341,0
+KOLD.US,D,20160705,000000,358.96,375.84,358.96,375.84,2642,0
+KOLD.US,D,20160706,000000,378.08,383.32,365.4,366.8,870.5,0
+KOLD.US,D,20160707,000000,361.3,388.3,358.32,375.64,6482.5,0
+KOLD.US,D,20160708,000000,368.2,371.68,365.06,367.28,1547,0
+KOLD.US,D,20160711,000000,370.5,393.32,369.52,390.8,7195.5,0
+KOLD.US,D,20160712,000000,386.68,397.32,383.64,386.7,7316,0
+KOLD.US,D,20160713,000000,385.32,394.78,380.88,387.9,913,0
+KOLD.US,D,20160714,000000,383.4,393.32,380.9,386.68,2530,0
+KOLD.US,D,20160715,000000,398.32,401.92,376.36,381.68,1183.5,0
+KOLD.US,D,20160718,000000,382.48,382.5,382.48,382.5,100,0
+KOLD.US,D,20160719,000000,382.36,389.04,381.24,388.88,269,0
+KOLD.US,D,20160720,000000,400,413.32,400,410.66,794,0
+KOLD.US,D,20160721,000000,408,413.32,400.56,407.68,1157,0
+KOLD.US,D,20160722,000000,380,380,367.86,375.04,1216,0
+KOLD.US,D,20160725,000000,376.72,387.88,376.72,387.88,212.5,0
+KOLD.US,D,20160726,000000,399,401,381.3,393.2,371.5,0
+KOLD.US,D,20160727,000000,387.7,399.6,384.5,399.6,86,0
+KOLD.US,D,20160728,000000,392.7,392.7,329.44,339,3729,0
+KOLD.US,D,20160729,000000,335.7,336.48,329.54,335.22,803.5,0
+KOLD.US,D,20160801,000000,337.8,359.8,337.8,359.8,2432.5,0
+KOLD.US,D,20160802,000000,359.5,367.5,357,365.2,834,0
+KOLD.US,D,20160803,000000,351.3,351.3,333,337.2,888.5,0
+KOLD.US,D,20160804,000000,335,344.4,329.5,343,780,0
+KOLD.US,D,20160805,000000,348,358.1,348,357.6,1143,0
+KOLD.US,D,20160808,000000,372,372,362.9,363,391,0
+KOLD.US,D,20160809,000000,374.4,389.8,374.4,389.8,1052,0
+KOLD.US,D,20160810,000000,389,404.4,389,402.3,701.5,0
+KOLD.US,D,20160811,000000,406,413.4,394.5,410.66,1126.5,0
+KOLD.US,D,20160812,000000,398,404,390.1,399.64,533,0
+KOLD.US,D,20160815,000000,393,405,391.4,405,1016,0
+KOLD.US,D,20160816,000000,399,402.8,394.28,394.28,2879,0
+KOLD.US,D,20160817,000000,399.9,402.1,394.2,396.8,233.5,0
+KOLD.US,D,20160818,000000,399.4,399.4,379.22,385,1149.5,0
+KOLD.US,D,20160819,000000,402.5,413.2,401.9,412.6,5104,0
+KOLD.US,D,20160822,000000,390,395.8,385.2,395,502,0
+KOLD.US,D,20160823,000000,386,387.6,368.7,370.9,2548,0
+KOLD.US,D,20160824,000000,363,363,354.2,360.46,5402,0
+KOLD.US,D,20160825,000000,353.1,355.2,341.4,349.3,8821.5,0
+KOLD.US,D,20160826,000000,351.5,352.3,336.4,344.2,7594,0
+KOLD.US,D,20160829,000000,345.6,351.1,337.4,347.9,2206.5,0
+KOLD.US,D,20160830,000000,342.3,364,340,362.2,648.5,0
+KOLD.US,D,20160831,000000,356,357.4,347.6,348,435,0
+KOLD.US,D,20160901,000000,358.2,370.98,358.2,368.92,1515,0
+KOLD.US,D,20160902,000000,368.9,374.4,365,373.8,4119,0
+KOLD.US,D,20160906,000000,380.7,387.6,380.5,384,2190,0
+KOLD.US,D,20160907,000000,384,396.36,384,393,442.5,0
+KOLD.US,D,20160908,000000,385,385,361.6,367,4490.5,0
+KOLD.US,D,20160909,000000,360.6,372,360.5,372,653,0
+KOLD.US,D,20160912,000000,354.3,354.3,346.3,352,3884,0
+KOLD.US,D,20160913,000000,344.2,353.1,343.9,347.2,2937.5,0
+KOLD.US,D,20160914,000000,342.6,358.4,341.2,350.4,3026.5,0
+KOLD.US,D,20160915,000000,359.8,361,340,346.3,4049.5,0
+KOLD.US,D,20160916,000000,351,352.3,336.4,337.9,5102.5,0
+KOLD.US,D,20160919,000000,346,348.9,343,343.26,1743.5,0
+KOLD.US,D,20160920,000000,326.2,327.4,313.7,316.4,3446,0
+KOLD.US,D,20160921,000000,316,320.16,312,314.8,2197.5,0
+KOLD.US,D,20160922,000000,313.8,330.4,312.5,330,2675.5,0
+KOLD.US,D,20160923,000000,327.7,342.2,327.7,335,1192,0
+KOLD.US,D,20160926,000000,333.5,333.5,325.3,326,2017.5,0
+KOLD.US,D,20160927,000000,332.2,332.3,327.7,329.8,5098,0
+KOLD.US,D,20160928,000000,347.1,352.5,341.2,341.4,1449,0
+KOLD.US,D,20160929,000000,350,350,340.8,348,802.5,0
+KOLD.US,D,20160930,000000,353.1,365.6,353.1,361.4,2338.5,0
+KOLD.US,D,20161003,000000,370,372.5,360.7,360.7,681.5,0
+KOLD.US,D,20161004,000000,367,367.8,343.6,345,1058.5,0
+KOLD.US,D,20161005,000000,353.1,353.1,328.1,332,489.5,0
+KOLD.US,D,20161006,000000,332.6,341.5,325,330.76,3531.5,0
+KOLD.US,D,20161007,000000,321,321.4,293.52,300.2,8110.5,0
+KOLD.US,D,20161010,000000,294.76,294.76,282.5,285,4515.5,0
+KOLD.US,D,20161011,000000,289.9,293.2,286.02,290.3,6642.5,0
+KOLD.US,D,20161012,000000,290.2,293.3,286.4,291.4,2435,0
+KOLD.US,D,20161013,000000,292.3,299,269.8,273.2,7638.5,0
+KOLD.US,D,20161014,000000,276,278,275.62,276.88,1380.5,0
+KOLD.US,D,20161017,000000,280.3,282.74,277.4,277.4,1330.5,0
+KOLD.US,D,20161018,000000,272.5,276,268.6,274.6,2337.5,0
+KOLD.US,D,20161019,000000,283.9,285.7,281.1,283.56,2459,0
+KOLD.US,D,20161020,000000,287,291.96,283.4,284.6,1168,0
+KOLD.US,D,20161021,000000,291.2,298.18,291.2,297.4,2142.5,0
+KOLD.US,D,20161024,000000,298.5,305,298.5,302.2,1074.5,0
+KOLD.US,D,20161025,000000,318,329.4,312,327.2,4909.5,0
+KOLD.US,D,20161026,000000,342.1,366.4,340.4,350,2136.5,0
+KOLD.US,D,20161027,000000,352.74,357,339.2,341.2,2122,0
+KOLD.US,D,20161028,000000,339.6,341.9,332.9,335,861,0
+KOLD.US,D,20161031,000000,329.3,353,329.3,352.6,1311,0
+KOLD.US,D,20161101,000000,376.6,382.1,368.7,380.6,1419.5,0
+KOLD.US,D,20161102,000000,392.8,402.3,384.04,402.3,1579.5,0
+KOLD.US,D,20161103,000000,405.5,410,394.4,410,1243.5,0
+KOLD.US,D,20161104,000000,409,414,403.1,408,638,0
+KOLD.US,D,20161107,000000,397.3,409,397,397.6,146,0
+KOLD.US,D,20161108,000000,431,455.3,427.26,453.5,1828.5,0
+KOLD.US,D,20161109,000000,469.6,471.1,417.3,432.4,2285.5,0
+KOLD.US,D,20161110,000000,454.2,460.2,438.7,438.7,1555,0
+KOLD.US,D,20161111,000000,432.5,435.2,422.5,432.6,623.5,0
+KOLD.US,D,20161114,000000,404.5,412.3,400,408.6,861.5,0
+KOLD.US,D,20161115,000000,398.5,423.64,395.9,419.9,1089,0
+KOLD.US,D,20161116,000000,409.5,418.5,409,409,177.5,0
+KOLD.US,D,20161117,000000,422,428.18,414.64,424.2,785,0
+KOLD.US,D,20161118,000000,395.8,398.6,389.8,392.9,495,0
+KOLD.US,D,20161121,000000,372.7,373.16,362.1,362.6,1438.5,0
+KOLD.US,D,20161122,000000,360,370,355,369.4,989.5,0
+KOLD.US,D,20161123,000000,369,369,343.72,350.8,1635,0
+KOLD.US,D,20161125,000000,344,344,332,335.8,1361.5,0
+KOLD.US,D,20161128,000000,315.6,319,307.1,308.4,2064,0
+KOLD.US,D,20161129,000000,311.6,319.6,307.6,310.4,3148.5,0
+KOLD.US,D,20161130,000000,306.9,311.6,305.2,307.98,2639,0
+KOLD.US,D,20161201,000000,290.9,291.94,275.8,276.4,3051,0
+KOLD.US,D,20161202,000000,284,297.6,276.58,287.8,2208,0
+KOLD.US,D,20161205,000000,265,265,254.62,263.4,5955,0
+KOLD.US,D,20161206,000000,254,261,245.5,258.4,4704,0
+KOLD.US,D,20161207,000000,242.8,266,238.9,263.6,4375.5,0
+KOLD.US,D,20161208,000000,258.3,263.4,242.2,244.2,8495,0
+KOLD.US,D,20161209,000000,240,249.4,235.6,241.4,4648.5,0
+KOLD.US,D,20161212,000000,261.3,271.2,258.8,267.5,6738.5,0
+KOLD.US,D,20161213,000000,264.4,275,262.8,273.6,2076.5,0
+KOLD.US,D,20161214,000000,271,271.2,257.4,257.4,2130,0
+KOLD.US,D,20161215,000000,262.5,277.9,245,272,3638,0
+KOLD.US,D,20161216,000000,283.1,284,275,277.4,2630,0
+KOLD.US,D,20161219,000000,269.6,278.8,267.8,276.36,2264,0
+KOLD.US,D,20161220,000000,293,299.2,288.9,292.5,3469,0
+KOLD.US,D,20161221,000000,273.9,273.9,248.7,250.4,5464.5,0
+KOLD.US,D,20161222,000000,252,260,246,257.8,4849.5,0
+KOLD.US,D,20161223,000000,247,247,234.2,238,5642,0
+KOLD.US,D,20161227,000000,234.5,236.8,227.5,231.6,3621.5,0
+KOLD.US,D,20161228,000000,233,233.2,214.38,219,4332.5,0
+KOLD.US,D,20161229,000000,222.2,228.08,217.6,222.8,5095.5,0
+KOLD.US,D,20161230,000000,223.3,234.5,223.3,230.5,2622,0
+KOLD.US,D,20170103,000000,263,281.24,261,274.8,10153,0
+KOLD.US,D,20170104,000000,283,291.88,281.4,290.4,3162,0
+KOLD.US,D,20170105,000000,291.3,301.4,273.52,278,3646.5,0
+KOLD.US,D,20170106,000000,276.1,284.08,274.8,279.96,1794,0
+KOLD.US,D,20170109,000000,302.3,310.94,302.3,308.2,3540.5,0
+KOLD.US,D,20170110,000000,286,288,273.28,280.12,4267,0
+KOLD.US,D,20170111,000000,273,288.2,273,278.42,1503,0
+KOLD.US,D,20170112,000000,265,268.8,251.9,263.46,5050.5,0
+KOLD.US,D,20170113,000000,259.98,265.28,256.2,258.22,2123.5,0
+KOLD.US,D,20170117,000000,263.8,263.8,256.14,260.5,1652.5,0
+KOLD.US,D,20170118,000000,271.1,274.76,262.6,272,4830.5,0
+KOLD.US,D,20170119,000000,276.2,281.9,257.42,269.8,7435.5,0
+KOLD.US,D,20170120,000000,270.4,286.9,265,283.56,4519.5,0
+KOLD.US,D,20170123,000000,285,286.5,274.02,274.02,3114.5,0
+KOLD.US,D,20170124,000000,264.4,272.6,262.5,268.9,1964,0
+KOLD.US,D,20170125,000000,264.5,268.7,259.4,259.92,3895.5,0
+KOLD.US,D,20170126,000000,245.7,258.44,237.5,256.6,7612,0
+KOLD.US,D,20170127,000000,268,268.66,254.02,258.6,1956,0
+KOLD.US,D,20170130,000000,277.7,278.8,274.6,278.8,2984.5,0
+KOLD.US,D,20170131,000000,297,298.9,293.2,294.4,2073.5,0
+KOLD.US,D,20170201,000000,292,292.2,287.4,291.4,1575.5,0
+KOLD.US,D,20170202,000000,297,297,284.02,287,1091,0
+KOLD.US,D,20170203,000000,307.5,310,304.2,308.1,2254.5,0
+KOLD.US,D,20170206,000000,315.3,315.32,307.4,310.8,1891,0
+KOLD.US,D,20170207,000000,292.4,296.5,291.5,291.6,1773.5,0
+KOLD.US,D,20170208,000000,297.1,297.8,288.2,293.3,2584,0
+KOLD.US,D,20170209,000000,286,297.16,284.4,294.4,2585.5,0
+KOLD.US,D,20170210,000000,309.3,310,305,308.4,2817.5,0
+KOLD.US,D,20170213,000000,320,325.56,316,324.4,2258.5,0
+KOLD.US,D,20170214,000000,330,333,322.5,325.46,1497,0
+KOLD.US,D,20170215,000000,318,323.4,314.8,323.4,1105,0
+KOLD.US,D,20170216,000000,324.7,342.48,323.8,340.5,6286,0
+KOLD.US,D,20170217,000000,340,343.6,337.8,343.5,2231.5,0
+KOLD.US,D,20170221,000000,375.4,398,375.4,393,6138,0
+KOLD.US,D,20170222,000000,393.5,399.9,385.5,390.7,1623,0
+KOLD.US,D,20170223,000000,375.6,392.1,373.9,384,5193.5,0
+KOLD.US,D,20170224,000000,386.36,387,372.2,373,2874.5,0
+KOLD.US,D,20170227,000000,397.7,400,392.9,395,1543.5,0
+KOLD.US,D,20170228,000000,380,381,366.76,371.8,2178.5,0
+KOLD.US,D,20170301,000000,364.8,364.9,356.6,361.24,1499.5,0
+KOLD.US,D,20170302,000000,365.52,370,357.54,358.2,1714,0
+KOLD.US,D,20170303,000000,358.5,362.58,352,352.2,1788,0
+KOLD.US,D,20170306,000000,333.8,350,327.6,350,3842,0
+KOLD.US,D,20170307,000000,353.14,356.1,349.8,355.8,693.5,0
+KOLD.US,D,20170308,000000,332.8,344.68,331.4,344.68,1703,0
+KOLD.US,D,20170309,000000,335,335,325,326.6,2036.5,0
+KOLD.US,D,20170310,000000,316.1,328.7,314.5,314.8,1556,0
+KOLD.US,D,20170313,000000,312.3,323.8,310.74,321.84,1310.5,0
+KOLD.US,D,20170314,000000,322.92,338.08,322.92,336.4,3524,0
+KOLD.US,D,20170315,000000,326.8,330.5,324.5,328.6,2541.5,0
+KOLD.US,D,20170316,000000,337.6,343.48,328.88,342,4388,0
+KOLD.US,D,20170317,000000,337.5,340,331,334.6,2948.5,0
+KOLD.US,D,20170320,000000,326,326,306.5,306.5,5124.5,0
+KOLD.US,D,20170321,000000,300,312.1,299.4,303.2,3290,0
+KOLD.US,D,20170322,000000,312,317.5,307,316.12,1933,0
+KOLD.US,D,20170323,000000,314,320,304,304.68,5559,0
+KOLD.US,D,20170324,000000,304.4,304.5,299,301,2229.5,0
+KOLD.US,D,20170327,000000,298.2,304.72,297.36,304.72,660.5,0
+KOLD.US,D,20170328,000000,300.66,303.4,294,295.8,4169,0
+KOLD.US,D,20170329,000000,287,288.6,281.2,287.8,2699.5,0
+KOLD.US,D,20170330,000000,292.9,295,286.2,292,1391,0
+KOLD.US,D,20170331,000000,285.38,294.1,285.38,292.5,536.5,0
+KOLD.US,D,20170403,000000,300.3,302.94,298.6,301.86,1120.5,0
+KOLD.US,D,20170404,000000,291.5,291.5,270.6,274.02,4635,0
+KOLD.US,D,20170405,000000,266.3,278,266.3,276.1,3924.5,0
+KOLD.US,D,20170406,000000,274.04,274.04,264.72,268,7001.5,0
+KOLD.US,D,20170407,000000,270.84,277.4,270.84,277.4,1879,0
+KOLD.US,D,20170410,000000,280,281.6,277,279.42,2808,0
+KOLD.US,D,20170411,000000,290,295.8,287.2,292.2,3912.5,0
+KOLD.US,D,20170412,000000,290.56,292,286.6,287.8,893,0
+KOLD.US,D,20170413,000000,282.6,288.3,279.6,280.5,1935,0
+KOLD.US,D,20170417,000000,287,289.34,279.18,287.84,3026,0
+KOLD.US,D,20170418,000000,290,292,286.06,291.1,1181,0
+KOLD.US,D,20170419,000000,282.4,284.72,279.08,283.6,461,0
+KOLD.US,D,20170420,000000,283.2,291.96,283.2,287.16,1391,0
+KOLD.US,D,20170421,000000,287.6,301.58,287,296.8,2983,0
+KOLD.US,D,20170424,000000,303.2,309.98,297.8,303.2,4396.5,0
+KOLD.US,D,20170425,000000,305,309.4,300.2,300.2,3487,0
+KOLD.US,D,20170426,000000,290.5,290.78,282.8,284.3,2233,0
+KOLD.US,D,20170427,000000,291,293.4,284.78,287.8,2693.5,0
+KOLD.US,D,20170428,000000,282,283.5,279.6,281.7,1105,0
+KOLD.US,D,20170501,000000,284.5,295,284.5,290.16,1214,0
+KOLD.US,D,20170502,000000,290.7,298.3,282.8,298,1070.5,0
+KOLD.US,D,20170503,000000,297.6,297.6,289.14,292.4,654,0
+KOLD.US,D,20170504,000000,289.5,299,289.5,294.5,2047.5,0
+KOLD.US,D,20170505,000000,287.2,289.1,281.5,281.98,1604,0
+KOLD.US,D,20170508,000000,297,301.4,295.2,296.2,3997,0
+KOLD.US,D,20170509,000000,293.6,293.6,285,287.9,896.5,0
+KOLD.US,D,20170510,000000,281.6,282.44,270,278,3874,0
+KOLD.US,D,20170511,000000,270,272.2,261.8,265.4,2815,0
+KOLD.US,D,20170512,000000,261.2,261.7,256.4,259.8,1945.5,0
+KOLD.US,D,20170515,000000,266,267.6,264.5,266,1500,0
+KOLD.US,D,20170516,000000,279,285.48,276.26,284.8,7852,0
+KOLD.US,D,20170517,000000,287.6,294.5,287.2,288.6,6680.5,0
+KOLD.US,D,20170518,000000,289.1,293,284.8,289.9,4223.5,0
+KOLD.US,D,20170519,000000,283,283.76,275.5,278.6,4828.5,0
+KOLD.US,D,20170522,000000,270.4,271,265.9,267.1,4926.5,0
+KOLD.US,D,20170523,000000,268.8,284.02,268.4,281.9,4794,0
+KOLD.US,D,20170524,000000,288.6,289.1,281.2,286.6,2064.5,0
+KOLD.US,D,20170525,000000,281.5,296.32,281.5,289,6955.5,0
+KOLD.US,D,20170526,000000,287.2,292.7,280.9,286.2,7056.5,0
+KOLD.US,D,20170530,000000,305.4,312.5,305.4,310.8,7217,0
+KOLD.US,D,20170531,000000,317.8,328.3,315.5,325,12501.5,0
+KOLD.US,D,20170601,000000,324.4,343.3,324.4,330.9,10196.5,0
+KOLD.US,D,20170602,000000,336.3,343.9,334.6,340.9,3064.5,0
+KOLD.US,D,20170605,000000,343.5,348.5,337.3,345.3,4825,0
+KOLD.US,D,20170606,000000,333,337.5,330,331.2,3864,0
+KOLD.US,D,20170607,000000,323.7,337.9,323.7,337.6,5875.5,0
+KOLD.US,D,20170608,000000,337.6,345.5,327,332.94,5643.5,0
+KOLD.US,D,20170609,000000,332.3,334.6,331.6,334.6,344.5,0
+KOLD.US,D,20170612,000000,327.7,341,326.6,340.5,5745.5,0
+KOLD.US,D,20170613,000000,338.3,353.2,338,351.9,10596,0
+KOLD.US,D,20170614,000000,357.5,360.3,347.5,359.2,9985,0
+KOLD.US,D,20170615,000000,360.2,360.98,327,328.3,10035.5,0
+KOLD.US,D,20170616,000000,332,334.94,327.5,334,2660,0
+KOLD.US,D,20170619,000000,360.2,362.5,356.6,361,6534.5,0
+KOLD.US,D,20170620,000000,361.9,362.9,355.9,358.9,5648,0
+KOLD.US,D,20170621,000000,350,364.1,349.5,359.6,1758.5,0
+KOLD.US,D,20170622,000000,357.9,363.7,345.5,359.4,6649,0
+KOLD.US,D,20170623,000000,354.9,354.9,349.8,352.5,2716.5,0
+KOLD.US,D,20170626,000000,331.8,335.1,325,326.82,2939,0
+KOLD.US,D,20170627,000000,330.1,330.9,322.7,327.5,5797.5,0
+KOLD.US,D,20170628,000000,319.3,322.6,317.5,322.6,5180.5,0
+KOLD.US,D,20170629,000000,321.4,330.5,315.6,329.2,6284.5,0
+KOLD.US,D,20170630,000000,336,344.3,330.92,333.3,3800.5,0
+KOLD.US,D,20170703,000000,329.6,345.9,328,342.7,7890,0
+KOLD.US,D,20170705,000000,360.3,377.2,359.2,372,9337,0
+KOLD.US,D,20170706,000000,368.9,369.3,363.4,363.8,5892,0
+KOLD.US,D,20170707,000000,351.4,373,351.4,371.1,11046.5,0
+KOLD.US,D,20170710,000000,353.5,358.1,351,355.2,6252.5,0
+KOLD.US,D,20170711,000000,340.3,340.3,324.8,329.4,18020,0
+KOLD.US,D,20170712,000000,337,342.2,333,336.2,12873.5,0
+KOLD.US,D,20170713,000000,346.6,346.8,333.6,343,15191.5,0
+KOLD.US,D,20170714,000000,346.3,346.6,336.8,340,10961,0
+KOLD.US,D,20170717,000000,331.1,334.9,325.6,330.6,12482.5,0
+KOLD.US,D,20170718,000000,317.6,323.2,316.2,319.4,10811,0
+KOLD.US,D,20170719,000000,317,321.3,315.5,319.9,4100,0
+KOLD.US,D,20170720,000000,316.6,330.3,313.4,327.98,7910,0
+KOLD.US,D,20170721,000000,328.3,347.88,327.9,343.3,13962.5,0
+KOLD.US,D,20170724,000000,348.1,362,345.6,358.08,7160.5,0
+KOLD.US,D,20170725,000000,348.5,351.5,346.3,347.4,4081,0
+KOLD.US,D,20170726,000000,349.9,357.6,348.8,348.9,13536,0
+KOLD.US,D,20170727,000000,348.2,350.2,333.1,338.6,13441,0
+KOLD.US,D,20170728,000000,336.2,344.6,335.6,343.3,2872,0
+KOLD.US,D,20170731,000000,363.1,381.5,363.1,370.9,9107.5,0
+KOLD.US,D,20170801,000000,383.8,386.8,370.1,371.7,5643,0
+KOLD.US,D,20170802,000000,374.2,374.5,368.8,373.4,3512,0
+KOLD.US,D,20170803,000000,366.9,378.1,364.4,378,5275.5,0
+KOLD.US,D,20170804,000000,379.3,385.1,377.9,380.8,4964.5,0
+KOLD.US,D,20170807,000000,379.4,379.8,374.4,375.2,1075.5,0
+KOLD.US,D,20170808,000000,377,380.2,370,372.9,1186,0
+KOLD.US,D,20170809,000000,359.9,361,352.1,357.8,5246.5,0
+KOLD.US,D,20170810,000000,353,354,330.5,335.1,9618.5,0
+KOLD.US,D,20170811,000000,333.5,336.4,333.3,335.3,3815,0
+KOLD.US,D,20170814,000000,335.4,345.4,335.1,337.4,4683,0
+KOLD.US,D,20170815,000000,340.5,343,337.4,342.4,4603.5,0
+KOLD.US,D,20170816,000000,350,351,342.2,348.4,4039.5,0
+KOLD.US,D,20170817,000000,351.9,355.7,339.12,343,7157.5,0
+KOLD.US,D,20170818,000000,345.5,348.1,343.74,347.2,4118,0
+KOLD.US,D,20170821,000000,351.5,352,330.6,336.6,7363.5,0
+KOLD.US,D,20170822,000000,332.4,343.5,332.2,340.4,7054,0
+KOLD.US,D,20170823,000000,345.6,347.8,340.9,341.7,1869,0
+KOLD.US,D,20170824,000000,338,341.4,331.8,337.6,11344,0
+KOLD.US,D,20170825,000000,345.2,352.3,345.2,348.7,5786.5,0
+KOLD.US,D,20170828,000000,355,356.7,335.4,342.3,7418,0
+KOLD.US,D,20170829,000000,339.3,345.3,336.24,338.2,4508.5,0
+KOLD.US,D,20170830,000000,345.8,347.1,343.9,344.7,3085,0
+KOLD.US,D,20170831,000000,351.3,351.3,324.4,329.6,15853.5,0
+KOLD.US,D,20170901,000000,329.76,331.68,315.6,320.3,5885.5,0
+KOLD.US,D,20170905,000000,336.1,337.1,334.66,335.6,3040,0
+KOLD.US,D,20170906,000000,329.3,334,327,330.1,2845,0
+KOLD.US,D,20170907,000000,328.78,337.3,328.78,334.5,5323,0
+KOLD.US,D,20170908,000000,346.5,355.5,346,351.2,6781.5,0
+KOLD.US,D,20170911,000000,345.2,347,341.3,342.2,5405.5,0
+KOLD.US,D,20170912,000000,326.9,331.6,321.3,330.4,9749,0
+KOLD.US,D,20170913,000000,319.5,321.6,315.7,321.3,4104.5,0
+KOLD.US,D,20170914,000000,322.8,323.8,311.6,318.1,11086.5,0
+KOLD.US,D,20170915,000000,325.9,329.4,323.6,324.6,4919.5,0
+KOLD.US,D,20170918,000000,306.7,309,300.6,302.4,14507,0
+KOLD.US,D,20170919,000000,302.3,307.54,301.3,307.4,6274.5,0
+KOLD.US,D,20170920,000000,304.8,313.4,303.7,313.1,7092.5,0
+KOLD.US,D,20170921,000000,322,339.4,322,336.2,14056,0
+KOLD.US,D,20170922,000000,336.1,337.64,332.8,337.2,3195.5,0
+KOLD.US,D,20170925,000000,339.4,345.3,336.4,343,3750,0
+KOLD.US,D,20170926,000000,337.7,346.5,337.7,341.8,2699.5,0
+KOLD.US,D,20170927,000000,325.3,329,324.1,327.2,11015,0
+KOLD.US,D,20170928,000000,332.3,338.5,322.8,334.2,6145,0
+KOLD.US,D,20170929,000000,340.5,340.5,334.1,336.4,3020.5,0
+KOLD.US,D,20171002,000000,354.1,365,354.1,356.2,9032,0
+KOLD.US,D,20171003,000000,363.8,365.1,357.8,362.6,5897.5,0
+KOLD.US,D,20171004,000000,350.1,355.4,347.6,354,9319,0
+KOLD.US,D,20171005,000000,349,363.6,341.8,362.6,10135,0
+KOLD.US,D,20171006,000000,362.4,373.3,362.4,369.9,7759.5,0
+KOLD.US,D,20171009,000000,369.2,380.4,369.2,379,2670.5,0
+KOLD.US,D,20171010,000000,369.9,370.2,364.6,367,4270.5,0
+KOLD.US,D,20171011,000000,351.1,367,351.1,364.1,3904.5,0
+KOLD.US,D,20171012,000000,356.2,357,343.3,348.6,6457,0
+KOLD.US,D,20171013,000000,342.56,346.6,340.5,345.1,4534.5,0
+KOLD.US,D,20171016,000000,358.1,360.4,349.5,349.5,2686.5,0
+KOLD.US,D,20171017,000000,343.6,355.6,341,355.6,1395.5,0
+KOLD.US,D,20171018,000000,358,361.2,356.8,356.8,4020.5,0
+KOLD.US,D,20171019,000000,358.8,370.2,351,353.8,7214.5,0
+KOLD.US,D,20171020,000000,356,357.3,348.8,352.3,3510.5,0
+KOLD.US,D,20171023,000000,340.4,345.6,338.54,345.6,9667.5,0
+KOLD.US,D,20171024,000000,346.1,349,344.2,344.9,2783.5,0
+KOLD.US,D,20171025,000000,354,358.3,350.24,355.6,8023,0
+KOLD.US,D,20171026,000000,364.4,365.7,359.6,363.6,4270.5,0
+KOLD.US,D,20171027,000000,379,384.9,378.1,379.7,7706,0
+KOLD.US,D,20171030,000000,379.4,382,372.2,378.3,4382.5,0
+KOLD.US,D,20171031,000000,387.2,401.8,387.2,397.1,7909.5,0
+KOLD.US,D,20171101,000000,407.4,407.8,399.2,399.4,9897,0
+KOLD.US,D,20171102,000000,396.1,398.6,386.7,391.7,9173,0
+KOLD.US,D,20171103,000000,382.1,384.6,378.4,381.3,6913.5,0
+KOLD.US,D,20171106,000000,361.5,362.06,346.3,352.9,11376.5,0
+KOLD.US,D,20171107,000000,351.3,352.4,339.6,344.6,7328.5,0
+KOLD.US,D,20171108,000000,339.9,343,337.5,342.7,3618.5,0
+KOLD.US,D,20171109,000000,333.7,341.4,331.6,332.6,7695,0
+KOLD.US,D,20171110,000000,334.98,338.6,331.4,331.6,2008,0
+KOLD.US,D,20171113,000000,341.5,348.8,329.7,345.7,7099,0
+KOLD.US,D,20171114,000000,359.9,361.7,353.3,358,3794,0
+KOLD.US,D,20171115,000000,349.8,364,345.1,358.6,5412.5,0
+KOLD.US,D,20171116,000000,354.9,365.6,353.8,361.3,4082.5,0
+KOLD.US,D,20171117,000000,357.9,360.2,350,351.1,3841,0
+KOLD.US,D,20171120,000000,367.7,370.4,362.7,368.2,3210.5,0
+KOLD.US,D,20171121,000000,367.4,374.7,363.8,373.8,4434.5,0
+KOLD.US,D,20171122,000000,385,387.7,379.4,385.4,14056.5,0
+KOLD.US,D,20171124,000000,401.4,424.7,401.4,419,9927,0
+KOLD.US,D,20171127,000000,400.4,401.9,388.3,389.6,7343,0
+KOLD.US,D,20171128,000000,374,374,357.7,364.2,11777.5,0
+KOLD.US,D,20171129,000000,346.8,356.8,346.06,353.4,8407.5,0
+KOLD.US,D,20171130,000000,372.9,389.5,371.3,382.2,17187,0
+KOLD.US,D,20171201,000000,371.9,378.9,365.9,376.4,6111,0
+KOLD.US,D,20171204,000000,381.2,404.6,381.2,396.8,10785,0
+KOLD.US,D,20171205,000000,417.9,423.56,410.8,414.8,16617,0
+KOLD.US,D,20171206,000000,406.6,422.4,406.6,416,3604.5,0
+KOLD.US,D,20171207,000000,438.1,460.8,438.1,455.4,16438,0
+KOLD.US,D,20171208,000000,448.9,458,446.5,452.9,6941,0
+KOLD.US,D,20171211,000000,440,445.2,433.6,445.2,2855,0
+KOLD.US,D,20171212,000000,437,482.6,437,478.2,9055.5,0
+KOLD.US,D,20171213,000000,475,489.62,459.1,474.7,6325,0
+KOLD.US,D,20171214,000000,475.7,493.8,471.8,477.4,6236.5,0
+KOLD.US,D,20171215,000000,482.3,513,478.1,499,6656.5,0
+KOLD.US,D,20171218,000000,461.6,464.4,449.9,462,6888.5,0
+KOLD.US,D,20171219,000000,462,480,454.5,473,6393.5,0
+KOLD.US,D,20171220,000000,482.3,507.9,482.3,498,4305,0
+KOLD.US,D,20171221,000000,509.7,521.2,494.6,513.6,9634,0
+KOLD.US,D,20171222,000000,501.4,502.5,490,490.7,2330,0
+KOLD.US,D,20171226,000000,491.4,497.4,481.3,494.3,2655.5,0
+KOLD.US,D,20171227,000000,458.8,469.5,458.3,462.6,6848.5,0
+KOLD.US,D,20171228,000000,418.9,421.4,394.6,402.5,6477.5,0
+KOLD.US,D,20171229,000000,388,401.1,381,396.5,7586,0
+KOLD.US,D,20180102,000000,371,390.6,369,380.5,8989,0
+KOLD.US,D,20180103,000000,387.4,397.5,385,391,6722.5,0
+KOLD.US,D,20180104,000000,390.1,427.1,381.2,419.5,5912,0
+KOLD.US,D,20180105,000000,441.7,446.6,435.2,440,7442.5,0
+KOLD.US,D,20180108,000000,429.4,443.1,425,435.1,4128,0
+KOLD.US,D,20180109,000000,425,432.9,396,399.2,4246.5,0
+KOLD.US,D,20180110,000000,397,422,394.9,414.3,3591,0
+KOLD.US,D,20180111,000000,390.9,406.4,382.5,386.6,9329,0
+KOLD.US,D,20180112,000000,384.2,386.7,364.9,369.6,10528.5,0
+KOLD.US,D,20180116,000000,382.2,390.2,370.3,378,4118.5,0
+KOLD.US,D,20180117,000000,364,367.9,354.2,358,7246,0
+KOLD.US,D,20180118,000000,362.4,385.04,362,365.4,10307.5,0
+KOLD.US,D,20180119,000000,372,380.1,363.7,376.8,8180,0
+KOLD.US,D,20180122,000000,384,385.1,376.7,377.2,4859,0
+KOLD.US,D,20180123,000000,353.8,359,335,345.1,24744.5,0
+KOLD.US,D,20180124,000000,340.2,354.7,331.2,350.04,17348,0
+KOLD.US,D,20180125,000000,335.2,342,323.2,337.9,18331,0
+KOLD.US,D,20180126,000000,324,324.8,317.1,322.6,17025,0
+KOLD.US,D,20180129,000000,340,340,319.8,321.1,17666.5,0
+KOLD.US,D,20180130,000000,315,323.9,307,322.4,21193.5,0
+KOLD.US,D,20180131,000000,345,365,344.42,363.9,27600,0
+KOLD.US,D,20180201,000000,377,394.8,374.1,383.4,22503.5,0
+KOLD.US,D,20180202,000000,390.1,394.4,385.1,387.6,6888,0
+KOLD.US,D,20180205,000000,407.7,423.2,406,418.6,12205.5,0
+KOLD.US,D,20180206,000000,432.5,432.5,414.4,416.1,4951.5,0
+KOLD.US,D,20180207,000000,432,437.7,426.5,435.2,3443.5,0
+KOLD.US,D,20180208,000000,426.9,439,422.5,436.8,5016.5,0
+KOLD.US,D,20180209,000000,453,469.1,453,459.6,4523.5,0
+KOLD.US,D,20180212,000000,473.9,475.4,467.4,470.5,2505,0
+KOLD.US,D,20180213,000000,455.7,457.2,452.5,456.8,1677,0
+KOLD.US,D,20180214,000000,468,468,455,455,3440.5,0
+KOLD.US,D,20180215,000000,465,468.4,456.9,460.12,1824.5,0
+KOLD.US,D,20180216,000000,466,468.8,463,464.1,4397,0
+KOLD.US,D,20180220,000000,445,452.06,444,448,4066,0
+KOLD.US,D,20180221,000000,439.7,446.6,435.8,442.5,4925,0
+KOLD.US,D,20180222,000000,443.3,449.2,439.3,447.6,2321.5,0
+KOLD.US,D,20180223,000000,449.9,454.2,443.3,445.3,3504,0
+KOLD.US,D,20180226,000000,436,448.7,435,439.5,2689.5,0
+KOLD.US,D,20180227,000000,443.4,445.9,434,438,3781,0
+KOLD.US,D,20180228,000000,436,445.5,432.1,443.32,1887,0
+KOLD.US,D,20180301,000000,437.5,442.7,425.9,435.5,3083.5,0
+KOLD.US,D,20180302,000000,430.9,433.6,428.4,429.2,2204,0
+KOLD.US,D,20180305,000000,430.4,434.6,427.7,430.6,931.5,0
+KOLD.US,D,20180306,000000,420,421.6,416.6,416.6,1416,0
+KOLD.US,D,20180307,000000,408.8,412.3,407.46,408.2,1006.5,0
+KOLD.US,D,20180308,000000,411.3,418.4,411,417.6,1854,0
+KOLD.US,D,20180309,000000,422.24,424.4,419.9,424.2,1143,0
+KOLD.US,D,20180312,000000,411,412.3,404,408.3,2276,0
+KOLD.US,D,20180313,000000,407,411.1,406.8,407.5,871,0
+KOLD.US,D,20180314,000000,424,428.6,420.7,420.7,4374,0
+KOLD.US,D,20180315,000000,419.5,440.8,419.3,436.3,2248,0
+KOLD.US,D,20180316,000000,440,440,432,432.8,1083,0
+KOLD.US,D,20180319,000000,449,449.7,445.04,446,2044.5,0
+KOLD.US,D,20180320,000000,441.9,446.16,434.1,439.6,1512,0
+KOLD.US,D,20180321,000000,433.4,452,433.4,448.9,3541,0
+KOLD.US,D,20180322,000000,449.4,456.6,441.2,456.44,1072.5,0
+KOLD.US,D,20180323,000000,465.8,465.8,455.9,463.8,1014,0
+KOLD.US,D,20180326,000000,456.6,457.4,449,449.4,3579,0
+KOLD.US,D,20180327,000000,444.5,450,433.1,435.4,4639.5,0
+KOLD.US,D,20180328,000000,439.5,442.3,437.4,438.4,2524,0
+KOLD.US,D,20180329,000000,419.5,429.8,418.9,428.3,5133,0
+KOLD.US,D,20180402,000000,448.5,453.7,443.9,445.9,4125.5,0
+KOLD.US,D,20180403,000000,441.78,442.8,437.5,439.8,1550,0
+KOLD.US,D,20180404,000000,429.36,437.7,425.5,437,4073,0
+KOLD.US,D,20180405,000000,438.9,451.68,438.9,445.72,2274,0
+KOLD.US,D,20180406,000000,437.36,440,435.2,438.1,1752.5,0
+KOLD.US,D,20180409,000000,440.96,456,439.2,439.9,2319,0
+KOLD.US,D,20180410,000000,451.3,455.5,450.2,451.84,2233.5,0
+KOLD.US,D,20180411,000000,447,449.8,444.2,449.6,1483,0
+KOLD.US,D,20180412,000000,445.9,450,442.9,447,924,0
+KOLD.US,D,20180413,000000,431.48,432.98,425,431.8,2073,0
+KOLD.US,D,20180416,000000,424,426.2,420.5,426.2,1591,0
+KOLD.US,D,20180417,000000,427,429.24,423.8,429.24,537,0
+KOLD.US,D,20180418,000000,421,431,416,427.8,2194,0
+KOLD.US,D,20180419,000000,443,451,431.5,446.9,6655,0
+KOLD.US,D,20180420,000000,443.5,443.5,429,429.5,2415.5,0
+KOLD.US,D,20180423,000000,433.1,433.1,425.76,428.5,1678.5,0
+KOLD.US,D,20180424,000000,422.1,422.1,417,417.5,2660,0
+KOLD.US,D,20180425,000000,421.1,424.2,417.6,417.6,4268,0
+KOLD.US,D,20180426,000000,417.68,418.3,408.6,412.5,5020,0
+KOLD.US,D,20180427,000000,422.26,428.2,422,427.98,3737,0
+KOLD.US,D,20180430,000000,435,440.34,430.4,430.7,1665,0
+KOLD.US,D,20180501,000000,418.3,426.6,416,419.2,4669.5,0
+KOLD.US,D,20180502,000000,429.1,434.8,428.2,432.7,4552,0
+KOLD.US,D,20180503,000000,441,449.3,440.2,441,4530.5,0
+KOLD.US,D,20180504,000000,443.6,450.8,443.4,447.4,2000.5,0
+KOLD.US,D,20180507,000000,437,442.3,433.4,441.6,3982,0
+KOLD.US,D,20180508,000000,442,450.5,438.8,441.5,4903.5,0
+KOLD.US,D,20180509,000000,443.2,443.8,437.3,443.1,2487.5,0
+KOLD.US,D,20180510,000000,434.9,438.2,419.6,422.2,11606.5,0
+KOLD.US,D,20180511,000000,424,426.8,419.8,420.4,3643.5,0
+KOLD.US,D,20180514,000000,422.4,422.4,411.6,413.6,4725.5,0
+KOLD.US,D,20180515,000000,409,415.5,407.2,414.16,1699.5,0
+KOLD.US,D,20180516,000000,416.9,420,416,418.8,3801.5,0
+KOLD.US,D,20180517,000000,423,425,403.3,405.8,7131,0
+KOLD.US,D,20180518,000000,406.1,408.3,399.6,408.3,2806,0
+KOLD.US,D,20180521,000000,407,414.3,407,411,2963.5,0
+KOLD.US,D,20180522,000000,400.3,402.4,388.1,390,3693,0
+KOLD.US,D,20180523,000000,385,386.16,378.6,382.74,2404,0
+KOLD.US,D,20180524,000000,384.3,386.6,378.9,379.1,3519.5,0
+KOLD.US,D,20180525,000000,374.4,386.7,373.8,381.8,6341,0
+KOLD.US,D,20180529,000000,397.82,406.9,396.7,397.4,5590.5,0
+KOLD.US,D,20180530,000000,404,404,399.26,400.1,2967.5,0
+KOLD.US,D,20180531,000000,390,390,374.8,382.7,8010,0
+KOLD.US,D,20180601,000000,382.7,387.1,377.5,378.5,4655.5,0
+KOLD.US,D,20180604,000000,383.46,390.3,381.2,389.7,4091,0
+KOLD.US,D,20180605,000000,401.6,402,396.2,399.9,4111.5,0
+KOLD.US,D,20180606,000000,398,404.1,395.6,397.3,3427,0
+KOLD.US,D,20180607,000000,384,390,379.2,388.7,8815,0
+KOLD.US,D,20180608,000000,400,402,395.8,395.8,2962,0
+KOLD.US,D,20180611,000000,383,388.5,382,387,3671.5,0
+KOLD.US,D,20180612,000000,387,392.9,385.9,387.4,4409.5,0
+KOLD.US,D,20180613,000000,383,383.8,378.1,383.1,6032,0
+KOLD.US,D,20180614,000000,382.5,389.2,377.7,378.5,4901.5,0
+KOLD.US,D,20180615,000000,370.7,370.7,363,363,5658.5,0
+KOLD.US,D,20180618,000000,372.4,379.9,369.2,378.16,5331.5,0
+KOLD.US,D,20180619,000000,387.5,394.9,387.4,387.4,4819.5,0
+KOLD.US,D,20180620,000000,375,378.68,375,375.2,1621.5,0
+KOLD.US,D,20180621,000000,369.36,380.3,366,374.5,3336.5,0
+KOLD.US,D,20180622,000000,384,386,380.8,381.3,3317.5,0
+KOLD.US,D,20180625,000000,391.4,392,385.5,385.5,1592,0
+KOLD.US,D,20180626,000000,389.3,391.6,382.7,382.7,1456,0
+KOLD.US,D,20180627,000000,372.36,378.8,368.9,372.7,6658.5,0
+KOLD.US,D,20180628,000000,367,383.96,363.8,378.2,4938.5,0
+KOLD.US,D,20180629,000000,384.3,388.6,380.9,386.2,1736,0
+KOLD.US,D,20180702,000000,401,402.7,399.82,401.02,4633,0
+KOLD.US,D,20180703,000000,401.5,401.5,391.8,395,2983.5,0
+KOLD.US,D,20180705,000000,406.64,411.1,406.6,411.1,2759.5,0
+KOLD.US,D,20180706,000000,411.1,411.3,404.3,406.02,2468.5,0
+KOLD.US,D,20180709,000000,410.7,416.2,409.2,413.84,3009.5,0
+KOLD.US,D,20180710,000000,415.4,426.7,415.4,426.7,2250.5,0
+KOLD.US,D,20180711,000000,418,420.46,413.1,414.5,1514.5,0
+KOLD.US,D,20180712,000000,419,424.5,414.8,422.2,2383.5,0
+KOLD.US,D,20180713,000000,428,435.6,428,432.1,1463.5,0
+KOLD.US,D,20180716,000000,433,439,430,432.4,1797,0
+KOLD.US,D,20180717,000000,433.5,442.6,433.5,441.5,1046,0
+KOLD.US,D,20180718,000000,442.1,446.2,441.98,443.32,1721,0
+KOLD.US,D,20180719,000000,450.7,451.8,430,431.2,2698.5,0
+KOLD.US,D,20180720,000000,429.4,434,428.2,434,1593.5,0
+KOLD.US,D,20180723,000000,443,447.4,443,445.4,1418.5,0
+KOLD.US,D,20180724,000000,441.2,442.2,435.5,435.5,581.5,0
+KOLD.US,D,20180725,000000,425,426.9,424.1,424.4,1076,0
+KOLD.US,D,20180726,000000,420.2,424.1,418,423.5,1509.5,0
+KOLD.US,D,20180727,000000,416.84,416.84,412.8,416.5,1538,0
+KOLD.US,D,20180730,000000,419.8,420.4,408.8,411.8,1783.5,0
+KOLD.US,D,20180731,000000,404,419.2,402.9,416.5,1166.5,0
+KOLD.US,D,20180801,000000,421.68,425,418.4,423.4,2102.5,0
+KOLD.US,D,20180802,000000,424.3,424.3,402.7,406.9,1323.5,0
+KOLD.US,D,20180803,000000,398.2,400.84,393.1,397.4,2125.5,0
+KOLD.US,D,20180806,000000,397.5,397.5,394.5,394.5,238,0
+KOLD.US,D,20180807,000000,388.1,388.1,383.1,383.8,826,0
+KOLD.US,D,20180808,000000,374.2,374.2,370,371.4,3504,0
+KOLD.US,D,20180809,000000,370.1,373.1,368.2,368.6,3083.5,0
+KOLD.US,D,20180810,000000,375.9,376.72,370,370.76,2434,0
+KOLD.US,D,20180813,000000,372.9,375.6,372.14,372.8,624.5,0
+KOLD.US,D,20180814,000000,368.2,368.2,363.6,367,2031,0
+KOLD.US,D,20180815,000000,368.64,371.1,367.5,369.88,1495.5,0
+KOLD.US,D,20180816,000000,369,381.4,368.8,377.8,3008.5,0
+KOLD.US,D,20180817,000000,368.8,370.6,365.6,369.6,2437,0
+KOLD.US,D,20180820,000000,371.5,374,370.9,372.2,1918.5,0
+KOLD.US,D,20180821,000000,369,370.9,365.7,365.7,1872,0
+KOLD.US,D,20180822,000000,369.4,372,369.4,371.1,788,0
+KOLD.US,D,20180823,000000,371.8,375.18,366.6,367.6,2354.5,0
+KOLD.US,D,20180824,000000,374.8,380.4,374.8,380.4,1940.5,0
+KOLD.US,D,20180827,000000,387.6,391.8,386.5,391,2846,0
+KOLD.US,D,20180828,000000,394.3,401.1,394.3,397.4,3066.5,0
+KOLD.US,D,20180829,000000,395,401,391.2,391.7,2254,0
+KOLD.US,D,20180830,000000,388.4,396,387.8,387.8,3304,0
+KOLD.US,D,20180831,000000,378.3,380.4,376.4,379.6,1163.5,0
+KOLD.US,D,20180904,000000,398.5,408,392.5,406.7,2388.5,0
+KOLD.US,D,20180905,000000,405.38,414.8,404.5,413,1172.5,0
+KOLD.US,D,20180906,000000,414.9,421.3,414.9,418.2,2667.5,0
+KOLD.US,D,20180907,000000,423,423.2,419,419.6,1016,0
+KOLD.US,D,20180910,000000,427.4,427.4,413,414.8,2869.5,0
+KOLD.US,D,20180911,000000,419.3,419.9,407.4,409.8,1160.5,0
+KOLD.US,D,20180912,000000,402.3,413.2,401.72,412.8,2864,0
+KOLD.US,D,20180913,000000,409.2,418.6,406.5,417.8,3576.5,0
+KOLD.US,D,20180914,000000,425.8,432.5,425.8,431.2,4975.5,0
+KOLD.US,D,20180917,000000,426.1,426.1,418.2,423.5,4127,0
+KOLD.US,D,20180918,000000,416.5,417.1,386.7,391,8366,0
+KOLD.US,D,20180919,000000,388,391.7,385.44,390.4,4251.5,0
+KOLD.US,D,20180920,000000,384.6,391.7,366.1,373.2,4516,0
+KOLD.US,D,20180921,000000,369.2,370.16,364.7,365.7,6146,0
+KOLD.US,D,20180924,000000,362.6,362.6,351.6,352,15226.5,0
+KOLD.US,D,20180925,000000,353.24,353.4,345.7,348.6,14493.5,0
+KOLD.US,D,20180926,000000,350.4,366.7,346.1,363.4,6232.5,0
+KOLD.US,D,20180927,000000,357.7,357.7,333.9,345.58,5500.5,0
+KOLD.US,D,20180928,000000,357,362.7,355.2,356.5,18916,0
+KOLD.US,D,20181001,000000,343.5,343.5,331.1,332.5,3469.5,0
+KOLD.US,D,20181002,000000,330,332.2,314.1,322,10611.5,0
+KOLD.US,D,20181003,000000,315.6,315.6,301.38,303.9,12778,0
+KOLD.US,D,20181004,000000,304.1,325.8,303.9,315.4,10899,0
+KOLD.US,D,20181005,000000,312,330.28,311.7,322.62,4304.5,0
+KOLD.US,D,20181008,000000,304.2,304.2,294.5,299,6300,0
+KOLD.US,D,20181009,000000,297,302.8,293,295.2,3334.5,0
+KOLD.US,D,20181010,000000,285.9,297.6,281,296.2,8779.5,0
+KOLD.US,D,20181011,000000,305.9,311.2,299.3,299.3,3503,0
+KOLD.US,D,20181012,000000,303.4,313.8,303.4,312.6,6830,0
+KOLD.US,D,20181015,000000,300.1,302.1,293.1,293.8,1581,0
+KOLD.US,D,20181016,000000,296,299,293.5,296.4,2308,0
+KOLD.US,D,20181017,000000,290.7,296.1,284,285.3,8330,0
+KOLD.US,D,20181018,000000,294.3,305.5,293.9,299.7,6934,0
+KOLD.US,D,20181019,000000,304.5,304.5,293.8,294.6,4215.5,0
+KOLD.US,D,20181022,000000,307,312.6,303.6,311.6,11636,0
+KOLD.US,D,20181023,000000,302.5,304.1,294.64,298.7,13615,0
+KOLD.US,D,20181024,000000,296,310.8,296,304.9,7645.5,0
+KOLD.US,D,20181025,000000,306.1,314.2,300.38,308.2,3856,0
+KOLD.US,D,20181026,000000,317.66,322,305,306,3866,0
+KOLD.US,D,20181029,000000,324.1,326,314.4,316.6,3474,0
+KOLD.US,D,20181030,000000,307.7,320,306.8,314.2,3553,0
+KOLD.US,D,20181031,000000,310.8,316,301.2,302.2,5423.5,0
+KOLD.US,D,20181101,000000,305.1,314.8,302.14,310.2,4140.5,0
+KOLD.US,D,20181102,000000,320.7,321.2,300.3,304.9,6139.5,0
+KOLD.US,D,20181105,000000,260.2,269.2,254.8,257.4,12868.5,0
+KOLD.US,D,20181106,000000,256,258.6,253.6,257.3,4864.5,0
+KOLD.US,D,20181107,000000,259.5,263.9,256.4,259.8,4709,0
+KOLD.US,D,20181108,000000,258.9,264.54,255.8,256.6,42588.5,0
+KOLD.US,D,20181109,000000,241.7,241.7,221.2,234.9,67413,0
+KOLD.US,D,20181112,000000,225.6,230,213.9,214.2,41190.5,0
+KOLD.US,D,20181113,000000,206.3,206.3,183.4,187.4,101478.5,0
+KOLD.US,D,20181114,000000,156.1,159.4,112.5,117.2,136359.5,0
+KOLD.US,D,20181115,000000,141.5,167.1,139.6,167,110908.5,0
+KOLD.US,D,20181116,000000,149.7,152.4,132,133.1,55694,0
+KOLD.US,D,20181119,000000,122.1,127.5,105.964,117.2,89073,0
+KOLD.US,D,20181120,000000,121.6,132.696,116.9,119.5,70546.5,0
+KOLD.US,D,20181121,000000,116.2,125,109,122.3,57781.5,0
+KOLD.US,D,20181123,000000,125.3,125.3,116.198,121.4,26066.5,0
+KOLD.US,D,20181126,000000,141.5,142.6,131.3,134.8,49040.5,0
+KOLD.US,D,20181127,000000,139.6,142.408,130.6,137.4,27785,0
+KOLD.US,D,20181128,000000,125.3,129,107.2,110,68382,0
+KOLD.US,D,20181129,000000,114.5,119.39,109.884,113.6,57009,0
+KOLD.US,D,20181130,000000,112.5,118.596,110.1,111.9,105797.5,0
+KOLD.US,D,20181203,000000,125.7,129.7,123.092,125.3,55389,0
+KOLD.US,D,20181204,000000,115,119.1,112.8,117.2,35887.5,0
+KOLD.US,D,20181206,000000,126.4,128.224,122.4,123.2,31760.5,0
+KOLD.US,D,20181207,000000,121.3,121.6,111.5,115.4,37392,0
+KOLD.US,D,20181210,000000,116.6,118.5,108.3,116.3,36600.5,0
+KOLD.US,D,20181211,000000,118.9,123.356,118.5,122.3,28657.5,0
+KOLD.US,D,20181212,000000,131.4,135.7,128.564,134.3,31376,0
+KOLD.US,D,20181213,000000,125,136.7,124.2,132.85,56020.5,0
+KOLD.US,D,20181214,000000,144.1,152.698,143.024,152.4,55888,0
+KOLD.US,D,20181217,000000,161,176.46,161,172.876,47879.5,0
+KOLD.US,D,20181218,000000,161.148,164,147.7,150.772,37251.5,0
+KOLD.US,D,20181219,000000,165,168.2,151.136,154.1,24749,0
+KOLD.US,D,20181220,000000,146.5,164.4,145.2,154.46,24971,0
+KOLD.US,D,20181221,000000,157,161.1,146.2,155.5,34701,0
+KOLD.US,D,20181224,000000,167.1,169,163.5,164.4,18602,0
+KOLD.US,D,20181226,000000,174.6,179.4,167,173.4,41111,0
+KOLD.US,D,20181227,000000,173.3,177.8,162,167.2,21313,0
+KOLD.US,D,20181228,000000,177.2,183.284,172.2,180.8,28052,0
+KOLD.US,D,20181231,000000,198.4,216.3,197.972,212.2,29934.5,0
+KOLD.US,D,20190102,000000,218.1,220.4,209.48,217.3,15283.5,0
+KOLD.US,D,20190103,000000,221,227.44,218.5,223.6,14719.5,0
+KOLD.US,D,20190104,000000,214,223,206.88,210.2,14686.5,0
+KOLD.US,D,20190107,000000,216.5,218.2,210.4,215.6,8194.5,0
+KOLD.US,D,20190108,000000,205,217.5,202.9,214.2,13227,0
+KOLD.US,D,20190109,000000,216.4,220,212.3,214,10143,0
+KOLD.US,D,20190110,000000,211.2,220.8,208.38,217.6,7685,0
+KOLD.US,D,20190111,000000,209.6,211.6,192.5,196.4,10776,0
+KOLD.US,D,20190114,000000,173.1,173.1,151.6,154.3,67012,0
+KOLD.US,D,20190115,000000,154.1,161.6,152.3,160,24363.5,0
+KOLD.US,D,20190116,000000,147.5,169.9,146,164.5,47738,0
+KOLD.US,D,20190117,000000,154,166.8,153.7,164.2,34706.5,0
+KOLD.US,D,20190118,000000,174.2,174.2,156.8,162,36352,0
+KOLD.US,D,20190122,000000,176.2,184.2,173.75,181.4,41188.5,0
+KOLD.US,D,20190123,000000,176.5,192.468,174.8,185.3,23115.5,0
+KOLD.US,D,20190124,000000,179.21,183.6,173,176.4,32443,0
+KOLD.US,D,20190125,000000,183,183,168.6,170.9,25253,0
+KOLD.US,D,20190128,000000,190.4,194,187.6,191.4,34433.5,0
+KOLD.US,D,20190129,000000,198.1,198.6,186.8,189.5,10235,0
+KOLD.US,D,20190130,000000,192.3,196.1,190.3,193.2,9903.5,0
+KOLD.US,D,20190131,000000,192,202.2,191.6,198.2,18613,0
+KOLD.US,D,20190201,000000,204.6,212.1,201.9,211.1,16960.5,0
+KOLD.US,D,20190204,000000,221.6,223.8,218.5,222.6,9012,0
+KOLD.US,D,20190205,000000,220.5,224.1,215.5,218.8,9858,0
+KOLD.US,D,20190206,000000,221.7,225,217.64,220.8,5912.5,0
+KOLD.US,D,20190207,000000,228.5,241.7,228.5,238.3,14072,0
+KOLD.US,D,20190208,000000,235.8,240,231,231.2,4519,0
+KOLD.US,D,20190211,000000,216.2,225.7,215.5,225,12506.5,0
+KOLD.US,D,20190212,000000,224.9,224.9,216.8,221.4,11270,0
+KOLD.US,D,20190213,000000,230.8,232.6,226,229.2,6641,0
+KOLD.US,D,20190214,000000,230,234.2,228.5,233.8,13684,0
+KOLD.US,D,20190215,000000,229.6,234.2,225.3,226.2,18500.5,0
+KOLD.US,D,20190219,000000,226.5,226.9,219.4,221.1,33966.5,0
+KOLD.US,D,20190220,000000,218.7,224.9,217.8,223.1,10260,0
+KOLD.US,D,20190221,000000,219.1,220.64,215,215.8,19684.5,0
+KOLD.US,D,20190222,000000,218,218.1,212.5,215.6,8183,0
+KOLD.US,D,20190225,000000,207.1,210.4,202.3,203.6,12101,0
+KOLD.US,D,20190226,000000,200.4,210.1,200.2,208.4,9641,0
+KOLD.US,D,20190227,000000,209.5,210.56,203.8,204,5700,0
+KOLD.US,D,20190228,000000,201.2,207,200.1,204.6,8059.5,0
+KOLD.US,D,20190301,000000,196.8,200.9,196.73,199.2,9121.5,0
+KOLD.US,D,20190304,000000,198.004,201.2,197.1,198.9,4371,0
+KOLD.US,D,20190305,000000,197.5,200,194.388,194.8,7165.5,0
+KOLD.US,D,20190306,000000,197.2,201.6,196.65,198.7,6974,0
+KOLD.US,D,20190307,000000,198.7,200.9,195.6,196.5,4143.5,0
+KOLD.US,D,20190308,000000,195.8,197.4,195.6,197.1,6762.5,0
+KOLD.US,D,20190311,000000,206,209,205.52,208,6726,0
+KOLD.US,D,20190312,000000,208.4,210.2,204.7,205,4512.5,0
+KOLD.US,D,20190313,000000,203.7,203.7,200.5,200.8,3008.5,0
+KOLD.US,D,20190314,000000,198.8,202.7,197.3,198.5,8408.5,0
+KOLD.US,D,20190315,000000,201.6,205.6,201.2,205.3,6626.5,0
+KOLD.US,D,20190318,000000,200.8,200.8,196.5,198.5,9100.5,0
+KOLD.US,D,20190319,000000,196.5,197.9,195.2,196.492,3245.5,0
+KOLD.US,D,20190320,000000,199.46,202.3,199.46,200,2414,0
+KOLD.US,D,20190321,000000,204,205,201,201.36,8595.5,0
+KOLD.US,D,20190322,000000,208.1,210.5,207.9,208.64,8890,0
+KOLD.US,D,20190325,000000,212,212,207.7,209.3,6241.5,0
+KOLD.US,D,20190326,000000,210.5,213.02,210.3,212.6,2868.5,0
+KOLD.US,D,20190327,000000,219,221.6,215.8,216.6,8573,0
+KOLD.US,D,20190328,000000,217.1,218.6,215.2,216.8,3614,0
+KOLD.US,D,20190329,000000,222.6,226.8,221.78,225.1,3902,0
+KOLD.US,D,20190401,000000,220.7,220.7,214.9,219.4,5470.5,0
+KOLD.US,D,20190402,000000,221.6,224,220.34,221.6,2289.5,0
+KOLD.US,D,20190403,000000,224.2,226.7,222.5,224.2,2106,0
+KOLD.US,D,20190404,000000,224.4,230.3,224,229.8,7391,0
+KOLD.US,D,20190405,000000,227.8,228.1,224.6,224.62,1446,0
+KOLD.US,D,20190408,000000,221.4,221.4,216.5,217.8,4122.5,0
+KOLD.US,D,20190409,000000,221.2,221.3,218.4,218.4,1307.5,0
+KOLD.US,D,20190410,000000,219.5,220.3,217.44,219.86,1994.5,0
+KOLD.US,D,20190411,000000,222.9,226.2,220.1,224.1,3132,0
+KOLD.US,D,20190412,000000,223,226.8,222.6,226.2,6661.5,0
+KOLD.US,D,20190415,000000,233.1,237.1,232.9,236.2,4925.5,0
+KOLD.US,D,20190416,000000,236.4,239.4,236.3,239.1,5589.5,0
+KOLD.US,D,20190417,000000,245.2,251,244.88,250.6,4863,0
+KOLD.US,D,20190418,000000,251.6,255.3,249.9,254.5,14029,0
+KOLD.US,D,20190422,000000,250.3,251.8,248.3,250.3,5069,0
+KOLD.US,D,20190423,000000,257.5,263,257.5,262.1,3154.5,0
+KOLD.US,D,20190424,000000,259,262.6,258.6,261.46,815.5,0
+KOLD.US,D,20190425,000000,261.3,264.5,251,253.9,3741,0
+KOLD.US,D,20190426,000000,247.4,248.24,243.3,245.7,3818.5,0
+KOLD.US,D,20190429,000000,248.2,253,244.92,244.92,1699.5,0
+KOLD.US,D,20190430,000000,245.5,249.9,245,249.3,2127.5,0
+KOLD.US,D,20190501,000000,243.9,244.9,240.6,242.4,7468.5,0
+KOLD.US,D,20190502,000000,247.4,252,246,248.62,2958,0
+KOLD.US,D,20190503,000000,251.8,254.4,251.1,253.22,3304,0
+KOLD.US,D,20190506,000000,258,261.7,256.8,259.92,1920.5,0
+KOLD.US,D,20190507,000000,256.68,259.36,254.4,257.1,730.5,0
+KOLD.US,D,20190508,000000,249.3,249.3,242.8,243.82,6114,0
+KOLD.US,D,20190509,000000,247.6,250.6,246,246.6,2137,0
+KOLD.US,D,20190510,000000,247.3,247.3,236.66,241,3052.5,0
+KOLD.US,D,20190513,000000,238,243.2,236.6,241.7,7320.5,0
+KOLD.US,D,20190514,000000,237.7,239.4,235,236.6,5174,0
+KOLD.US,D,20190515,000000,239,245.6,239,244,6363.5,0
+KOLD.US,D,20190516,000000,241,243.2,237.4,237.72,3064.5,0
+KOLD.US,D,20190517,000000,236.2,240.4,235,240.4,3246,0
+KOLD.US,D,20190520,000000,232,234.14,228.48,233.9,4571.5,0
+KOLD.US,D,20190521,000000,239.1,243.4,238.68,242,4736.5,0
+KOLD.US,D,20190522,000000,248.2,258.2,248.2,256.6,6484.5,0
+KOLD.US,D,20190523,000000,254.5,258.7,249.6,251.6,3541.5,0
+KOLD.US,D,20190524,000000,257.7,258,246.3,248.7,2515,0
+KOLD.US,D,20190528,000000,257,257.6,251.8,253.4,2306,0
+KOLD.US,D,20190529,000000,242.8,247,241,245.6,20460.5,0
+KOLD.US,D,20190530,000000,251.9,261.6,251.9,257,3429.5,0
+KOLD.US,D,20190531,000000,269.4,278.1,266.9,277.52,3379.5,0
+KOLD.US,D,20190603,000000,281.5,294.2,281.5,290.2,6602,0
+KOLD.US,D,20190604,000000,291.1,291.1,278.4,284.8,2542.5,0
+KOLD.US,D,20190605,000000,291.6,301.2,290.2,296.6,4141.5,0
+KOLD.US,D,20190606,000000,300.7,313.3,293,306.1,7038,0
+KOLD.US,D,20190607,000000,307.9,313.5,301.8,304.6,19812.5,0
+KOLD.US,D,20190610,000000,304.8,306.1,298.8,299.82,5977.5,0
+KOLD.US,D,20190611,000000,304.7,305,287.2,289.8,5200,0
+KOLD.US,D,20190612,000000,294,297.04,291.2,295.1,2594.5,0
+KOLD.US,D,20190613,000000,297.8,307.6,296.1,305.5,19372,0
+KOLD.US,D,20190614,000000,300,301.3,288.2,289.8,6399.5,0
+KOLD.US,D,20190617,000000,290.2,297,290,295.28,8485,0
+KOLD.US,D,20190618,000000,300.6,312,298.4,309.4,9660,0
+KOLD.US,D,20190619,000000,304.1,323.1,303.9,321.1,2921.5,0
+KOLD.US,D,20190620,000000,321,360,319.4,345,13597.5,0
+KOLD.US,D,20190621,000000,351.2,354.6,345.3,350.4,5725,0
+KOLD.US,D,20190624,000000,329.9,333.1,310.78,315.8,19864.5,0
+KOLD.US,D,20190625,000000,320,326.6,311.4,319.86,8823.5,0
+KOLD.US,D,20190626,000000,318.5,321.7,309.98,317.9,4883.5,0
+KOLD.US,D,20190627,000000,317.3,317.3,299.4,303.98,10826.5,0
+KOLD.US,D,20190628,000000,294.5,307,292.7,305.8,6673,0
+KOLD.US,D,20190701,000000,320.1,330,317.4,320.3,5008.5,0
+KOLD.US,D,20190702,000000,316.6,327.5,316.6,325.6,2249,0
+KOLD.US,D,20190703,000000,316.1,322.2,313.5,314.6,1861.5,0
+KOLD.US,D,20190705,000000,287,287.2,270.9,279.8,19634,0
+KOLD.US,D,20190708,000000,281.1,286.6,276.5,276.7,6379.5,0
+KOLD.US,D,20190709,000000,279.38,281.9,269.4,272.9,3445,0
+KOLD.US,D,20190710,000000,262.1,270.5,257.5,266.8,7984.5,0
+KOLD.US,D,20190711,000000,261.9,278.8,258.9,276.7,10022,0
+KOLD.US,D,20190712,000000,265,268.4,261.1,266.2,5632.5,0
+KOLD.US,D,20190715,000000,273.5,282.8,273,277.92,12825.5,0
+KOLD.US,D,20190716,000000,295,302.2,293.7,296.6,11726,0
+KOLD.US,D,20190717,000000,298,305.8,292,300.3,3787.5,0
+KOLD.US,D,20190718,000000,297.9,310.5,291,306.1,6151,0
+KOLD.US,D,20190719,000000,315.24,317.7,313.24,314.1,6857,0
+KOLD.US,D,20190722,000000,305.3,307,292.8,298.4,9655,0
+KOLD.US,D,20190723,000000,301.7,303.3,297.64,303.3,1860,0
+KOLD.US,D,20190724,000000,313,323.72,313,319.6,3852,0
+KOLD.US,D,20190725,000000,312.7,319.5,308,316.4,5989.5,0
+KOLD.US,D,20190726,000000,332.8,336.2,328.8,332.4,6073.5,0
+KOLD.US,D,20190729,000000,340.5,350.7,340,345.9,5831.5,0
+KOLD.US,D,20190730,000000,347.4,347.4,338.6,340.42,3749.5,0
+KOLD.US,D,20190731,000000,318.1,320.8,298.4,307.6,14923,0
+KOLD.US,D,20190801,000000,290,327.2,287.7,327.2,5893,0
+KOLD.US,D,20190802,000000,341.1,353,334.9,335.5,13324,0
+KOLD.US,D,20190805,000000,366.1,366.1,345.8,353.7,7969,0
+KOLD.US,D,20190806,000000,348.6,349.1,336.4,345.2,2068.5,0
+KOLD.US,D,20190807,000000,343,353.5,337.4,352.2,4023,0
+KOLD.US,D,20190808,000000,341,346.24,329.7,339.1,3715.5,0
+KOLD.US,D,20190809,000000,341.7,342.6,333.5,340.2,2358,0
+KOLD.US,D,20190812,000000,333.5,348,333.5,343.9,1810,0
+KOLD.US,D,20190813,000000,336,340.4,325.5,332.9,3787.5,0
+KOLD.US,D,20190814,000000,335.2,341.3,331.9,332,2767.5,0
+KOLD.US,D,20190815,000000,330,332.5,301.4,314.8,13699,0
+KOLD.US,D,20190816,000000,321,326.6,319.5,321.2,4058,0
+KOLD.US,D,20190819,000000,333.4,333.4,319.1,322.4,6199.5,0
+KOLD.US,D,20190820,000000,322.2,325.4,317.4,319.3,2943.5,0
+KOLD.US,D,20190821,000000,321.7,333.2,321.7,328.9,5781,0
+KOLD.US,D,20190822,000000,327.4,337.9,325.8,335.6,6402,0
+KOLD.US,D,20190823,000000,342.5,343.44,335,337.3,3262.5,0
+KOLD.US,D,20190826,000000,321,324,314,316.48,5420,0
+KOLD.US,D,20190827,000000,328,328.3,322.1,325,5490,0
+KOLD.US,D,20190828,000000,310.5,319,304,314.5,4370,0
+KOLD.US,D,20190829,000000,301.2,310,297.1,300.6,5352.5,0
+KOLD.US,D,20190830,000000,305.6,306,299.4,304.76,1631,0
+KOLD.US,D,20190903,000000,288,290.5,283.8,286.9,3091.5,0
+KOLD.US,D,20190904,000000,275.6,280.7,260,263,6034.5,0
+KOLD.US,D,20190905,000000,264.4,272.54,257.6,261.8,7969.5,0
+KOLD.US,D,20190906,000000,265,265,249,251.4,6218.5,0
+KOLD.US,D,20190909,000000,243.4,243.4,233.3,233.9,6569.5,0
+KOLD.US,D,20190910,000000,230.78,237.36,230.78,235.5,6785.5,0
+KOLD.US,D,20190911,000000,242,243.1,234.5,242.7,8141.5,0
+KOLD.US,D,20190912,000000,244.36,247.2,236.9,239,6577,0
+KOLD.US,D,20190913,000000,236.7,241.9,226.22,229.2,6114.5,0
+KOLD.US,D,20190916,000000,221.5,224.7,215.9,217.3,5920,0
+KOLD.US,D,20190917,000000,223.5,223.5,216.8,222.7,10975.5,0
+KOLD.US,D,20190918,000000,224.2,233,223.7,228.6,5684,0
+KOLD.US,D,20190919,000000,233.7,244.2,233.7,242,10312.5,0
+KOLD.US,D,20190920,000000,239.64,251.9,239,245.5,7242,0
+KOLD.US,D,20190923,000000,250.4,253,243.6,245.3,4435,0
+KOLD.US,D,20190924,000000,243.5,254,243.5,252.3,4684.5,0
+KOLD.US,D,20190925,000000,261,262.2,250,253.9,6642.5,0
+KOLD.US,D,20190926,000000,257.6,274.5,257.3,267.2,8905.5,0
+KOLD.US,D,20190927,000000,281,282.2,270.6,277.9,4601,0
+KOLD.US,D,20190930,000000,291.5,295.2,286.7,294.7,4883,0
+KOLD.US,D,20191001,000000,302,309.24,299.9,303.22,6624,0
+KOLD.US,D,20191002,000000,305.24,315.5,304,311.5,4248,0
+KOLD.US,D,20191003,000000,319.24,327.32,287.7,290.2,8895.5,0
+KOLD.US,D,20191004,000000,301.3,301.3,275.96,286.9,7443.5,0
+KOLD.US,D,20191007,000000,296.9,301,289.3,298.4,6034,0
+KOLD.US,D,20191008,000000,303.9,306.3,301.3,301.3,3268,0
+KOLD.US,D,20191009,000000,305.16,315.86,303.14,314.9,3067.5,0
+KOLD.US,D,20191010,000000,313.44,323.2,311.4,323,1673,0
+KOLD.US,D,20191011,000000,322.3,327.4,310,311.2,4961,0
+KOLD.US,D,20191014,000000,300.1,312.2,300.1,303.6,4863.5,0
+KOLD.US,D,20191015,000000,303.08,306.3,297.96,297.98,9992.5,0
+KOLD.US,D,20191016,000000,296.1,310.4,292.3,309.1,5574.5,0
+KOLD.US,D,20191017,000000,303.1,307.5,298.1,300.3,9467,0
+KOLD.US,D,20191018,000000,304.3,306.1,295.4,295.4,5557.5,0
+KOLD.US,D,20191021,000000,316,320.6,313.28,313.28,8721.5,0
+KOLD.US,D,20191022,000000,312,316.66,309.6,315.88,7342.5,0
+KOLD.US,D,20191023,000000,318.6,326.6,318.6,323.54,5313.5,0
+KOLD.US,D,20191024,000000,320.8,327.9,313.7,314.76,7940.5,0
+KOLD.US,D,20191025,000000,316.6,319.2,313.5,316.1,3262.5,0
+KOLD.US,D,20191028,000000,297.3,305.7,288.8,293.64,13987,0
+KOLD.US,D,20191029,000000,276.5,281.7,265.8,281.58,17306.5,0
+KOLD.US,D,20191030,000000,264.1,272.4,263.4,267.4,15154,0
+KOLD.US,D,20191031,000000,263.3,281.9,263.3,276.78,11484.5,0
+KOLD.US,D,20191101,000000,283.8,283.8,261.3,265.1,13691,0
+KOLD.US,D,20191104,000000,245,249.3,241.6,244.9,13071.5,0
+KOLD.US,D,20191105,000000,236.5,241.9,233,235.6,8180,0
+KOLD.US,D,20191106,000000,235.7,244.1,233.6,241.9,12328.5,0
+KOLD.US,D,20191107,000000,248,255,235.7,248.42,27410,0
+KOLD.US,D,20191108,000000,246,253.5,246,249,28554,0
+KOLD.US,D,20191111,000000,269.4,277,269.06,273.4,9878,0
+KOLD.US,D,20191112,000000,270.2,279,270,275.8,12794,0
+KOLD.US,D,20191113,000000,282.5,287,267.1,267.4,14697,0
+KOLD.US,D,20191114,000000,272.4,277.76,266.8,275.22,13965.5,0
+KOLD.US,D,20191115,000000,274.72,278.4,261.8,269.96,8285.5,0
+KOLD.US,D,20191118,000000,285.3,295.28,281,294.7,28736.5,0
+KOLD.US,D,20191119,000000,302,305.1,298.32,304.8,11373.5,0
+KOLD.US,D,20191120,000000,298.3,301,291.5,294.96,13077,0
+KOLD.US,D,20191121,000000,296.88,304.4,289.8,290.7,15965.5,0
+KOLD.US,D,20191122,000000,282.7,283.8,270.8,274.5,33502.5,0
+KOLD.US,D,20191125,000000,295,300.8,294.4,299.2,16476,0
+KOLD.US,D,20191126,000000,312.8,318.3,310.2,311.86,32775.5,0
+KOLD.US,D,20191127,000000,314.9,321.3,311.3,318.7,11191.5,0
+KOLD.US,D,20191129,000000,349.1,365.8,349.1,364.46,8708.5,0
+KOLD.US,D,20191202,000000,360,370.6,354.6,355.7,10537.5,0
+KOLD.US,D,20191203,000000,331.4,336,304.4,323.88,26585.5,0
+KOLD.US,D,20191204,000000,337.8,343.7,330,331.74,5583.5,0
+KOLD.US,D,20191205,000000,326.7,330.9,318.5,330.4,11081,0
+KOLD.US,D,20191206,000000,331.2,353.3,331.2,348.66,11963,0
+KOLD.US,D,20191209,000000,383.4,392.5,375.5,375.5,11870,0
+KOLD.US,D,20191210,000000,376.3,381.7,366,370.8,6083,0
+KOLD.US,D,20191211,000000,366,378,362.9,377.48,5742,0
+KOLD.US,D,20191212,000000,366.2,371.9,345.9,351.68,5882.5,0
+KOLD.US,D,20191213,000000,365.5,369,356.8,363.56,19225,0
+KOLD.US,D,20191216,000000,351.4,353.86,346.7,351.78,6046,0
+KOLD.US,D,20191217,000000,361.4,364,355,359.2,5403.5,0
+KOLD.US,D,20191218,000000,368.3,374,368.3,369.1,2513,0
+KOLD.US,D,20191219,000000,378.4,379.1,362.2,367.98,5514,0
+KOLD.US,D,20191220,000000,356.4,366.1,356.2,359.82,5916,0
+KOLD.US,D,20191223,000000,381.8,385.78,380.78,382.6,9717.5,0
+KOLD.US,D,20191224,000000,391.5,394.62,388.1,389.7,2598.5,0
+KOLD.US,D,20191226,000000,372.1,373.2,365.5,371.7,7011,0
+KOLD.US,D,20191227,000000,385.9,393.54,375.4,375.4,6181.5,0
+KOLD.US,D,20191230,000000,377,385.6,375.4,384.32,2507.5,0
+KOLD.US,D,20191231,000000,392.5,395.44,382.8,388.2,3133.5,0
+KOLD.US,D,20200102,000000,396.2,410,395.6,404.9,9940.5,0
+KOLD.US,D,20200103,000000,404.3,406.7,393.6,403.8,4716,0
+KOLD.US,D,20200106,000000,392,400.5,388.88,388.9,12812.5,0
+KOLD.US,D,20200107,000000,394.6,394.6,381.1,388.86,3667,0
+KOLD.US,D,20200108,000000,394.5,403.2,389,389.3,3720.5,0
+KOLD.US,D,20200109,000000,398.4,405,386,389.5,3849.5,0
+KOLD.US,D,20200110,000000,380.7,383.4,375.8,380.1,3994,0
+KOLD.US,D,20200113,000000,388.46,395,381.5,382.8,5173,0
+KOLD.US,D,20200114,000000,369.9,388.2,368.5,388,6017,0
+KOLD.US,D,20200115,000000,406,410.5,404.3,407.7,4486.5,0
+KOLD.US,D,20200116,000000,409,427.8,393,424.9,7594.5,0
+KOLD.US,D,20200117,000000,443.2,452.8,442.1,451.9,11176.5,0
+KOLD.US,D,20200121,000000,479.3,505.8,474.4,487.8,12181,0
+KOLD.US,D,20200122,000000,484.7,489.6,474.7,482.78,5673.5,0
+KOLD.US,D,20200123,000000,473,489.8,463.3,481.96,4808.5,0
+KOLD.US,D,20200124,000000,498.6,508.3,497.5,502.44,10675,0
+KOLD.US,D,20200127,000000,473,505.04,473,501.38,13861,0
+KOLD.US,D,20200128,000000,483.4,489.2,475.4,483.54,13754,0
+KOLD.US,D,20200129,000000,499.7,508.58,498,500.3,7605,0
+KOLD.US,D,20200130,000000,520,531.4,506.4,522.9,9693,0
+KOLD.US,D,20200131,000000,516,521.24,509.2,518.7,2713.5,0
+KOLD.US,D,20200203,000000,516.1,533,515.4,531.1,3690.5,0
+KOLD.US,D,20200204,000000,520.6,523.5,491,497.44,7741.5,0
+KOLD.US,D,20200205,000000,521.7,523.4,500.1,501.4,9677,0
+KOLD.US,D,20200206,000000,513.9,516.2,484,504.48,11820.5,0
+KOLD.US,D,20200207,000000,491.7,512,487.5,512,4874,0
+KOLD.US,D,20200210,000000,546,558.9,540,554.8,6778,0
+KOLD.US,D,20200211,000000,553.2,558.4,540.52,543.3,24007,0
+KOLD.US,D,20200212,000000,521.5,526.1,506.5,512.7,3792.5,0
+KOLD.US,D,20200213,000000,510.8,525.8,503.32,523.5,4378,0
+KOLD.US,D,20200214,000000,520.72,527.44,518.5,527.44,2521.5,0
+KOLD.US,D,20200218,000000,479.8,491,472,477.8,8413.5,0
+KOLD.US,D,20200219,000000,475.3,479.2,463,468.7,3140,0
+KOLD.US,D,20200220,000000,480,490.44,447.4,489.82,5185,0
+KOLD.US,D,20200221,000000,500.8,502.2,487.6,495.92,21130,0
+KOLD.US,D,20200224,000000,515.6,528.8,513,521.7,4728,0
+KOLD.US,D,20200225,000000,513,529.5,513,526.7,2274.5,0
+KOLD.US,D,20200226,000000,513,540.66,510.3,540.2,2115.5,0
+KOLD.US,D,20200227,000000,581.2,593.1,576.8,584,3256,0
+KOLD.US,D,20200228,000000,607.6,624.9,595.14,619.6,3115,0
+KOLD.US,D,20200302,000000,584.8,592,570,576.6,2914.5,0
+KOLD.US,D,20200303,000000,544.1,560,526,549.7,5069,0
+KOLD.US,D,20200304,000000,530,549.78,525.6,529.2,1564,0
+KOLD.US,D,20200305,000000,538,567.6,538,566.8,2304.5,0
+KOLD.US,D,20200306,000000,575.2,603.6,572.5,592.2,3686,0
+KOLD.US,D,20200309,000000,587.6,619.5,529.44,530.32,7864,0
+KOLD.US,D,20200310,000000,514.2,514.2,448.4,456.36,8879.5,0
+KOLD.US,D,20200311,000000,438.16,489.3,427,480.42,7572,0
+KOLD.US,D,20200312,000000,519.7,527,484.9,503.4,7690,0
+KOLD.US,D,20200313,000000,458,496.8,453.44,473.3,9649,0
+KOLD.US,D,20200316,000000,525,534,503.4,529.3,3691,0
+KOLD.US,D,20200317,000000,522.8,569.6,522.3,566.18,6174.5,0
+KOLD.US,D,20200318,000000,611.42,673.8,607.1,614.96,11836,0
+KOLD.US,D,20200319,000000,618.5,632.3,576.6,578.52,6111,0
+KOLD.US,D,20200320,000000,568.4,631.4,567.4,626.7,6527.5,0
+KOLD.US,D,20200323,000000,621.3,634.3,604,619,5490.5,0
+KOLD.US,D,20200324,000000,570.6,586,558.4,566.3,18435,0
+KOLD.US,D,20200325,000000,571.5,591.5,564.1,578.02,3608.5,0
+KOLD.US,D,20200326,000000,592.2,609.7,566.8,599.18,7099,0
+KOLD.US,D,20200327,000000,611,614.9,598.3,608.8,4784,0
+KOLD.US,D,20200330,000000,629.9,630.6,590.4,596.3,16035.5,0
+KOLD.US,D,20200331,000000,584.6,634.2,584.6,620.2,4140.5,0
+KOLD.US,D,20200401,000000,649.9,680.4,649.4,676.4,6587,0
+KOLD.US,D,20200402,000000,700.8,721.6,685,704.7,5494,0
+KOLD.US,D,20200403,000000,702.2,702.2,616.8,624.4,7180,0
+KOLD.US,D,20200406,000000,595.1,595.1,543.5,545.68,4321.5,0
+KOLD.US,D,20200407,000000,501.8,508.8,460.5,461.2,3018.5,0
+KOLD.US,D,20200408,000000,471.2,510,464.9,502.6,5268.5,0
+KOLD.US,D,20200409,000000,510,527.5,499.2,519.8,3956,0
+KOLD.US,D,20200413,000000,498,527.2,492.5,508.4,1891.5,0
+KOLD.US,D,20200414,000000,536.4,550,526.7,550,2368.5,0
+KOLD.US,D,20200415,000000,559.1,590,557,589.1,1997,0
+KOLD.US,D,20200416,000000,609.5,613.78,522.1,532.76,4565,0
+KOLD.US,D,20200417,000000,498.4,521.98,488.2,512.68,1899,0
+KOLD.US,D,20200420,000000,488.2,497.1,426.6,434.8,6245.5,0
+KOLD.US,D,20200421,000000,423.6,469,418.96,456.3,6607.5,0
+KOLD.US,D,20200422,000000,454.2,454.64,419,431.5,9894.5,0
+KOLD.US,D,20200423,000000,440.2,463.72,432.6,458.8,4934,0
+KOLD.US,D,20200424,000000,458.2,485,458.2,480.8,6787,0
+KOLD.US,D,20200427,000000,508.6,518.8,463.62,465.1,5893.5,0
+KOLD.US,D,20200428,000000,442.8,459.34,442.4,456.2,3810.5,0
+KOLD.US,D,20200429,000000,469.7,488.9,466.16,484.9,4468,0
+KOLD.US,D,20200430,000000,478.7,487.6,450.7,456.36,5508,0
+KOLD.US,D,20200501,000000,447.5,472.2,441,470.86,6110.5,0
+KOLD.US,D,20200504,000000,434,445.6,422.8,424.34,3861.5,0
+KOLD.US,D,20200505,000000,390.5,407.5,374.6,405.64,5091,0
+KOLD.US,D,20200506,000000,431,443.2,429.44,436.6,5139,0
+KOLD.US,D,20200507,000000,440.6,463.7,433.4,458.1,4620.5,0
+KOLD.US,D,20200508,000000,475.1,484.2,466.8,476.3,3277.5,0
+KOLD.US,D,20200511,000000,462.58,486.3,459.84,470.22,3865,0
+KOLD.US,D,20200512,000000,496.7,537.3,492,535.3,8325.5,0
+KOLD.US,D,20200513,000000,548.6,598.7,547.94,576.1,11964,0
+KOLD.US,D,20200514,000000,580.7,586.3,545.8,582.88,8672.5,0
+KOLD.US,D,20200515,000000,553.4,606.8,553.4,602.42,2135.5,0
+KOLD.US,D,20200518,000000,537.4,537.4,480.8,518.54,10549,0
+KOLD.US,D,20200519,000000,489.7,511.6,489.7,503.5,4586.5,0
+KOLD.US,D,20200520,000000,495.8,557.5,492.9,544.9,9747.5,0
+KOLD.US,D,20200521,000000,571.2,588.24,565.68,566,3745,0
+KOLD.US,D,20200522,000000,575.6,581.5,546,557.4,1645.5,0
+KOLD.US,D,20200526,000000,528,546.4,519.4,528.1,2626.5,0
+KOLD.US,D,20200527,000000,540.2,562,530.6,557.7,6996,0
+KOLD.US,D,20200528,000000,564.7,591.1,558.2,588.62,2796.5,0
+KOLD.US,D,20200529,000000,600,628.5,573.1,581.7,5498,0
+KOLD.US,D,20200601,000000,622.4,623.2,590.7,615.8,20307.5,0
+KOLD.US,D,20200602,000000,612.82,623.4,602.6,619.36,2956,0
+KOLD.US,D,20200603,000000,565.6,606.6,561.3,595.2,14084.5,0
+KOLD.US,D,20200604,000000,584.8,602.6,570,585.86,2782.5,0
+KOLD.US,D,20200605,000000,571.3,612.8,570.3,601.2,2546,0
+KOLD.US,D,20200608,000000,609.7,617.2,596.9,597.6,9121,0
+KOLD.US,D,20200609,000000,618.3,630,612.8,626.6,25633.5,0
+KOLD.US,D,20200610,000000,617.4,620.4,603,613,2641.5,0
+KOLD.US,D,20200611,000000,601,620,589.1,597.2,1616,0
+KOLD.US,D,20200612,000000,609,649,609,642.14,2608.5,0
+KOLD.US,D,20200615,000000,665,689.6,664.2,681.7,5658,0
+KOLD.US,D,20200616,000000,720.7,733.2,709.6,723.8,4468,0
+KOLD.US,D,20200617,000000,725.2,731.2,704,711.2,2619.5,0
+KOLD.US,D,20200618,000000,725.1,726.1,690.4,710.1,3692,0
+KOLD.US,D,20200619,000000,699.1,700.6,680,694.32,2473,0
+KOLD.US,D,20200622,000000,690.3,715.7,669.6,707.76,7206,0
+KOLD.US,D,20200623,000000,722.4,744.1,717.6,739.9,7367.5,0
+KOLD.US,D,20200624,000000,743.8,760.2,720.2,759.1,5773.5,0
+KOLD.US,D,20200625,000000,795.6,872.9,787.4,862.9,11985.5,0
+KOLD.US,D,20200626,000000,871.9,871.9,837.6,859.8,11592.5,0
+KOLD.US,D,20200629,000000,731.2,739.34,656.52,708,29498.5,0
+KOLD.US,D,20200630,000000,658.9,701.38,653.58,672.1,43564,0
+KOLD.US,D,20200701,000000,710.8,733.8,698.1,707.6,60673,0
+KOLD.US,D,20200702,000000,713.1,713.1,666,678.4,28517.5,0
+KOLD.US,D,20200706,000000,615,628.98,584.2,589.9,36970.5,0
+KOLD.US,D,20200707,000000,547.1,564.4,528.96,563.4,53312,0
+KOLD.US,D,20200708,000000,577.8,600,571.6,592,33535.5,0
+KOLD.US,D,20200709,000000,568.1,633.2,563.22,630.3,48628,0
+KOLD.US,D,20200710,000000,610.5,619.4,594,611.3,39882.5,0
+KOLD.US,D,20200713,000000,617.2,654.7,608.7,653.9,35676,0
+KOLD.US,D,20200714,000000,660.8,667.8,632.9,648.1,25766.5,0
+KOLD.US,D,20200715,000000,641,665.9,623.3,627.1,22134,0
+KOLD.US,D,20200716,000000,633.5,671.9,615.82,659.8,36646.5,0
+KOLD.US,D,20200717,000000,654.1,679.7,648.3,675,27581,0
+KOLD.US,D,20200720,000000,710.6,755.3,710.6,726.3,55325.5,0
+KOLD.US,D,20200721,000000,702,720.6,700.1,712,20614.5,0
+KOLD.US,D,20200722,000000,731.2,737,684.6,690.5,23444.5,0
+KOLD.US,D,20200723,000000,679.6,700.3,590.3,606.5,108222,0
+KOLD.US,D,20200724,000000,615.6,619.1,580,586,86525.5,0
+KOLD.US,D,20200727,000000,600.5,643.6,592,634.9,58973.5,0
+KOLD.US,D,20200728,000000,578.06,615.1,576,582.7,62657.5,0
+KOLD.US,D,20200729,000000,571.3,577.24,532.44,551.4,86859.5,0
+KOLD.US,D,20200730,000000,559.6,598.4,554.7,590.6,57087.5,0
+KOLD.US,D,20200731,000000,593.1,622.3,585.5,609.1,59630.5,0
+KOLD.US,D,20200803,000000,482.9,489.4,371,403.8,304394.5,0
+KOLD.US,D,20200804,000000,405.2,414.4,367.9,374.3,155559,0
+KOLD.US,D,20200805,000000,365.3,380.6,350.4,365.3,135997.5,0
+KOLD.US,D,20200806,000000,342.8,390.1,340.2,387.5,149992.5,0
+KOLD.US,D,20200807,000000,359.06,376.6,348.8,352.4,152290,0
+KOLD.US,D,20200810,000000,366.9,390.6,364.7,377.6,112352,0
+KOLD.US,D,20200811,000000,367.7,380.6,363.04,380,57316,0
+KOLD.US,D,20200812,000000,392.1,396,372.86,376.6,95914.5,0
+KOLD.US,D,20200813,000000,375.3,377.5,363.3,366.3,67691,0
+KOLD.US,D,20200814,000000,345.4,348.88,330.1,337.4,160259.5,0
+KOLD.US,D,20200817,000000,334.6,345.02,330.52,336.6,94998,0
+KOLD.US,D,20200818,000000,320.6,326.5,315.4,323.4,102161.5,0
+KOLD.US,D,20200819,000000,322.8,326.2,318.96,322.1,58598.5,0
+KOLD.US,D,20200820,000000,323,333.3,320.54,333,113417,0
+KOLD.US,D,20200821,000000,347.7,348.7,319.1,324,159889.5,0
+KOLD.US,D,20200824,000000,317.1,322.5,311.2,320.6,134329,0
+KOLD.US,D,20200825,000000,324.1,327.3,319.7,326.7,107625,0
+KOLD.US,D,20200826,000000,325.2,340.2,321,338.5,107364,0
+KOLD.US,D,20200827,000000,320.56,321.1,301.2,305.6,177431,0
+KOLD.US,D,20200828,000000,307.9,315.9,304,309.2,111762.5,0
+KOLD.US,D,20200831,000000,326.3,331.2,303,307.4,136396,0
+KOLD.US,D,20200901,000000,313,321.04,302,313.8,135966,0
+KOLD.US,D,20200902,000000,310.9,314.5,296,303.6,93123.5,0
+KOLD.US,D,20200903,000000,300.7,313,300.1,307.1,61081.5,0
+KOLD.US,D,20200904,000000,309.9,315.3,290.5,293.2,88367,0
+KOLD.US,D,20200908,000000,304.9,319.5,301.9,318.9,85408.5,0
+KOLD.US,D,20200909,000000,310.3,323.42,310.1,318.6,79624.5,0
+KOLD.US,D,20200910,000000,327.5,335.5,321.5,334.2,70707,0
+KOLD.US,D,20200911,000000,339.3,351.1,338.7,350.5,50652,0
+KOLD.US,D,20200914,000000,332.7,352.5,328.44,347.4,55792.5,0
+KOLD.US,D,20200915,000000,350,350.8,340.3,349.5,31530.5,0
+KOLD.US,D,20200916,000000,352.1,372.5,351.84,368.7,43965.5,0
+KOLD.US,D,20200917,000000,388,412,386.3,397.6,92382.5,0
+KOLD.US,D,20200918,000000,386.5,393.44,367.5,370.5,47400,0
+KOLD.US,D,20200921,000000,375.3,385.2,344.5,351.1,77958,0
+KOLD.US,D,20200922,000000,371.7,389.3,371.2,380.1,37509.5,0
+KOLD.US,D,20200923,000000,346,349.3,309.14,320,137188.5,0
+KOLD.US,D,20200924,000000,311.9,326.6,291.9,304.5,120156.5,0
+KOLD.US,D,20200925,000000,308.6,320.7,304,316.5,55794,0
+KOLD.US,D,20200928,000000,336.2,339.4,316.5,324.5,74157.5,0
+KOLD.US,D,20200929,000000,361.68,389.4,356.8,388.8,121737.5,0
+KOLD.US,D,20200930,000000,378.9,397,368.5,380.1,72673,0
+KOLD.US,D,20201001,000000,382,408.9,378.9,392.3,66837.5,0
+KOLD.US,D,20201002,000000,400.7,411.5,376,400.7,97259.5,0
+KOLD.US,D,20201005,000000,340.1,351.9,313.3,342.7,287142,0
+KOLD.US,D,20201006,000000,359.6,380,344,374.5,117787.5,0
+KOLD.US,D,20201007,000000,333.4,369.7,330,350.7,104387,0
+KOLD.US,D,20201008,000000,362.5,367.04,340.9,345.6,117186,0
+KOLD.US,D,20201009,000000,315.4,327.2,309,322.9,211264.5,0
+KOLD.US,D,20201012,000000,299.7,315.9,297.6,313.1,132788.5,0
+KOLD.US,D,20201013,000000,316.1,319.6,307,315.1,84329.5,0
+KOLD.US,D,20201014,000000,326.2,326.48,314.5,317.5,90783,0
+KOLD.US,D,20201015,000000,304.8,310.98,301.7,306.3,86046.5,0
+KOLD.US,D,20201016,000000,302.8,310.2,297.1,306.7,93383.5,0
+KOLD.US,D,20201019,000000,304.6,308.3,299.5,301,73329,0
+KOLD.US,D,20201020,000000,296.6,309.22,295.02,306,71898.5,0
+KOLD.US,D,20201021,000000,293.1,296.2,290.3,294.1,103197,0
+KOLD.US,D,20201022,000000,298.5,307.14,295.3,305.9,81534,0
+KOLD.US,D,20201023,000000,315,320.3,311.9,319.4,53343,0
+KOLD.US,D,20201026,000000,304.5,317.2,301.8,310.2,69440,0
+KOLD.US,D,20201027,000000,320.2,320.2,295.2,300.9,105198,0
+KOLD.US,D,20201028,000000,303.1,305.26,297.8,303.7,74953,0
+KOLD.US,D,20201029,000000,320.6,325.3,293.02,298.4,137232,0
+KOLD.US,D,20201030,000000,307.2,308,289.64,290.3,86434,0
+KOLD.US,D,20201102,000000,309.14,312.96,304,309.2,72222,0
+KOLD.US,D,20201103,000000,332.2,343.54,331.7,339.6,89083.5,0
+KOLD.US,D,20201104,000000,346.4,351.3,335.7,341.6,54117.5,0
+KOLD.US,D,20201105,000000,338.6,366.8,331.3,364.7,88624,0
+KOLD.US,D,20201106,000000,366.1,381.3,366,374.5,73329.5,0
+KOLD.US,D,20201109,000000,379.3,388.8,375,383.4,46441.5,0
+KOLD.US,D,20201110,000000,379.1,379.1,350.44,363.3,103415.5,0
+KOLD.US,D,20201111,000000,357.26,372.2,342.7,345.8,84848,0
+KOLD.US,D,20201112,000000,353.4,364.4,344.4,363.6,70715,0
+KOLD.US,D,20201113,000000,341.2,359.1,338.14,355.4,91058.5,0
+KOLD.US,D,20201116,000000,395.2,416.4,395.2,415,74576.5,0
+KOLD.US,D,20201117,000000,412.2,426.6,410.5,417.5,44770,0
+KOLD.US,D,20201118,000000,406.8,422.64,400.3,419.7,53446,0
+KOLD.US,D,20201119,000000,467.4,471.94,438.7,449.4,92898.5,0
+KOLD.US,D,20201120,000000,436.7,443.2,429.28,435,53037,0
+KOLD.US,D,20201123,000000,428.2,430.8,415,421,49510.5,0
+KOLD.US,D,20201124,000000,400,407.1,394.5,399.5,78845,0
+KOLD.US,D,20201125,000000,396.5,405.4,368.8,383.5,84290.5,0
+KOLD.US,D,20201127,000000,399.1,413.86,397.7,412.2,43244,0
+KOLD.US,D,20201130,000000,370.7,400.4,366.6,384.7,116065,0
+KOLD.US,D,20201201,000000,393.3,412.4,392.2,399.8,83771,0
+KOLD.US,D,20201202,000000,400.7,438.5,396.9,436.6,89480.5,0
+KOLD.US,D,20201203,000000,487.3,517.8,487.3,508.7,128471.5,0
+KOLD.US,D,20201204,000000,500.8,500.88,464.3,487.2,99646,0
+KOLD.US,D,20201207,000000,548.5,555.8,536,539.4,73865.5,0
+KOLD.US,D,20201208,000000,535.8,562.1,522.9,531.7,67038.5,0
+KOLD.US,D,20201209,000000,508.6,540.12,504.6,535.5,81375.5,0
+KOLD.US,D,20201210,000000,517.5,523,467.5,478.5,116629,0
+KOLD.US,D,20201211,000000,478.8,479.4,460.82,472.2,65678,0
+KOLD.US,D,20201214,000000,446.5,468.3,440.9,455.7,57621.5,0
+KOLD.US,D,20201215,000000,462.5,467,443.6,451.8,83153.5,0
+KOLD.US,D,20201216,000000,460.3,460.5,441.7,446.9,56815,0
+KOLD.US,D,20201217,000000,444,470.4,438,454.8,66568.5,0
+KOLD.US,D,20201218,000000,443.8,456.5,437.9,443.1,44508.5,0
+KOLD.US,D,20201221,000000,445.1,455.5,442.4,444.9,31404.5,0
+KOLD.US,D,20201222,000000,424.3,434.4,416.22,429.36,63012.5,0
+KOLD.US,D,20201223,000000,448,481.9,443.1,472,84421,0
+KOLD.US,D,20201224,000000,476,488.36,464,487.6,29918.5,0
+KOLD.US,D,20201228,000000,583.9,588.52,548.4,557.3,68832,0
+KOLD.US,D,20201229,000000,533.5,534.7,495.5,511.4,65748,0
+KOLD.US,D,20201230,000000,512.3,534.5,504.24,515.5,44060,0
+KOLD.US,D,20201231,000000,497.7,510.1,472.26,473.8,77046,0
+KOLD.US,D,20210104,000000,446.7,465.6,439.2,453.1,51771.5,0
+KOLD.US,D,20210105,000000,427.1,431.4,413.5,423,94975.5,0
+KOLD.US,D,20210106,000000,433.9,434.48,403.8,420,68978.5,0
+KOLD.US,D,20210107,000000,418.6,431.8,408.2,431.7,79769.5,0
+KOLD.US,D,20210108,000000,433.3,440,418.1,428.6,68544.5,0
+KOLD.US,D,20210111,000000,448.6,450,396.1,402.8,110109.5,0
+KOLD.US,D,20210112,000000,384.14,421,379.5,413.9,89456.5,0
+KOLD.US,D,20210113,000000,409.5,421.36,394.4,411.5,84418,0
+KOLD.US,D,20210114,000000,413.5,435,397,430.7,67366,0
+KOLD.US,D,20210115,000000,398.9,422.1,397.8,408.4,83456,0
+KOLD.US,D,20210119,000000,452.8,470,450.2,464.8,83891,0
+KOLD.US,D,20210120,000000,480.2,488.5,454.9,461.5,67724,0
+KOLD.US,D,20210121,000000,481.3,487.68,470.6,472.9,56694,0
+KOLD.US,D,20210122,000000,489.7,495.96,481,489.6,50650,0
+KOLD.US,D,20210125,000000,454.2,457.7,430,432.6,73299,0
+KOLD.US,D,20210126,000000,427.4,435.9,418.5,420.8,51714.5,0
+KOLD.US,D,20210127,000000,404.8,411.6,388.3,406.2,78735,0
+KOLD.US,D,20210128,000000,412.1,432.5,402.4,404.8,93706,0
+KOLD.US,D,20210129,000000,415.4,444.2,402.2,439.2,78819.5,0
+KOLD.US,D,20210201,000000,357.24,363.94,337.8,351.8,182675.5,0
+KOLD.US,D,20210202,000000,312.8,352.8,311.4,346.5,179493.5,0
+KOLD.US,D,20210203,000000,348.3,367.8,346.2,362.9,180791.5,0
+KOLD.US,D,20210204,000000,355.1,360,312.3,316.2,197627,0
+KOLD.US,D,20210205,000000,296.9,339.2,296.6,333.2,185398.5,0
+KOLD.US,D,20210208,000000,331,340.4,326.5,330.4,115274,0
+KOLD.US,D,20210209,000000,346,350.44,337.5,344.4,89586.5,0
+KOLD.US,D,20210210,000000,334.4,338.82,318.2,321,170438,0
+KOLD.US,D,20210211,000000,315.5,342.24,315.3,341,181212.5,0
+KOLD.US,D,20210212,000000,332.7,339,318.8,327.26,147965,0
+KOLD.US,D,20210216,000000,299.92,322.9,299.7,309.1,231779.5,0
+KOLD.US,D,20210217,000000,310.1,315.2,295.5,299.1,255241.5,0
+KOLD.US,D,20210218,000000,304.3,316.5,304.3,316.2,182432,0
+KOLD.US,D,20210219,000000,302.8,309.78,298.6,306.1,186184,0
+KOLD.US,D,20210222,000000,321,325.24,308,315.6,210588,0
+KOLD.US,D,20210223,000000,323,331.1,322.1,327.2,126324,0
+KOLD.US,D,20210224,000000,333.5,343.4,332,340.5,116118.5,0
+KOLD.US,D,20210225,000000,345.9,349.6,334.2,348.54,106552,0
+KOLD.US,D,20210226,000000,355.1,358.2,342.84,347.6,79248,0
+KOLD.US,D,20210301,000000,351.9,353,341.5,345.1,85552,0
+KOLD.US,D,20210302,000000,338.1,340.2,326.3,329.1,134507.5,0
+KOLD.US,D,20210303,000000,329.7,338,326.7,337,101501.5,0
+KOLD.US,D,20210304,000000,345.2,363.7,343.1,351.9,162467.5,0
+KOLD.US,D,20210305,000000,352.1,366.8,350,361.9,79159.5,0
+KOLD.US,D,20210308,000000,378.3,381,371.96,373.6,103788,0
+KOLD.US,D,20210309,000000,377.1,380.7,365.7,372,111941,0
+KOLD.US,D,20210310,000000,380.5,385,361,366.3,67203,0
+KOLD.US,D,20210311,000000,370.3,378,362.8,372.1,81243.5,0
+KOLD.US,D,20210312,000000,374.5,394.5,370.8,392.5,71553,0
+KOLD.US,D,20210315,000000,410,424.8,409.7,417.7,94595,0
+KOLD.US,D,20210316,000000,414,416.3,397.6,400.3,62119,0
+KOLD.US,D,20210317,000000,406,420,403.3,412,69273,0
+KOLD.US,D,20210318,000000,438.3,441.7,412.1,424.8,103571,0
+KOLD.US,D,20210319,000000,430.2,432.1,404,404.3,81335.5,0
+KOLD.US,D,20210322,000000,405.5,407.5,387,393.2,93760.5,0
+KOLD.US,D,20210323,000000,399.1,410,393.1,408.3,93051.5,0
+KOLD.US,D,20210324,000000,400.8,406.9,397,406.2,36067,0
+KOLD.US,D,20210325,000000,402,410,385.5,389.9,61083,0
+KOLD.US,D,20210326,000000,386.4,392.1,383.1,388.1,47064,0
+KOLD.US,D,20210329,000000,387.9,399,377.6,382.5,52991,0
+KOLD.US,D,20210330,000000,384.5,393.6,379,387,38696.5,0
+KOLD.US,D,20210331,000000,395.4,400.76,387.6,393.2,38969.5,0
+KOLD.US,D,20210401,000000,382.5,392.5,374,385,67291,0
+KOLD.US,D,20210405,000000,399.3,425.3,399.3,418.5,78368.5,0
+KOLD.US,D,20210406,000000,404.3,438.7,404,434.4,69497,0
+KOLD.US,D,20210407,000000,424.6,426.1,405.3,417,66968.5,0
+KOLD.US,D,20210408,000000,414.3,422.8,409.7,414.4,60073,0
+KOLD.US,D,20210409,000000,405.6,416,405.6,415.5,35548.5,0
+KOLD.US,D,20210412,000000,396.4,411.4,396.1,402,43320,0
+KOLD.US,D,20210413,000000,390.3,391.56,380.1,385.5,72388,0
+KOLD.US,D,20210414,000000,381.3,388.5,379.7,387.2,51600.5,0
+KOLD.US,D,20210415,000000,389.9,393.5,373.3,375.6,83089.5,0
+KOLD.US,D,20210416,000000,371.8,374.5,369,370.7,57945.5,0
+KOLD.US,D,20210419,000000,366.3,366.9,355.1,357.1,50292.5,0
+KOLD.US,D,20210420,000000,358.1,360.82,355.62,359.6,39566.5,0
+KOLD.US,D,20210421,000000,368.5,371.7,364.8,365.8,33042,0
+KOLD.US,D,20210422,000000,371.1,372.1,346,352.7,69439,0
+KOLD.US,D,20210423,000000,355.7,358.7,349.6,358,43426.5,0
+KOLD.US,D,20210426,000000,365.7,365.8,341.2,342.3,85453.5,0
+KOLD.US,D,20210427,000000,335.7,336.48,328.1,330,89411,0
+KOLD.US,D,20210428,000000,322.8,330.3,319.62,326.7,78393,0
+KOLD.US,D,20210429,000000,326,341.5,325.2,338,102178,0
+KOLD.US,D,20210430,000000,329,334.5,327.96,331.7,40331.5,0
+KOLD.US,D,20210503,000000,330.3,333,323.4,324.9,54652,0
+KOLD.US,D,20210504,000000,325.5,332,323,324,76631.5,0
+KOLD.US,D,20210505,000000,324.7,332.1,323.6,329.8,25278.5,0
+KOLD.US,D,20210506,000000,332.4,337.24,324.44,331.4,72766,0
+KOLD.US,D,20210507,000000,332.1,337.5,320.04,327.1,87205,0
+KOLD.US,D,20210510,000000,335.9,336.98,330.3,333.4,57052,0
+KOLD.US,D,20210511,000000,341.5,342.4,324.12,327.2,88698.5,0
+KOLD.US,D,20210512,000000,326.7,327.7,319.7,321.6,34333.5,0
+KOLD.US,D,20210513,000000,328.4,329.8,316.9,322.1,82239,0
+KOLD.US,D,20210514,000000,319.5,326.6,319,321.5,51200.5,0
+KOLD.US,D,20210517,000000,289.9,294.6,283.1,289.4,179626,0
+KOLD.US,D,20210518,000000,299.5,309.3,299.2,308.2,100455.5,0
+KOLD.US,D,20210519,000000,314.7,322.1,312.2,317.4,100676.5,0
+KOLD.US,D,20210520,000000,319.4,329.5,319.4,321.2,75014,0
+KOLD.US,D,20210521,000000,328.5,331.5,325.76,329.8,34232,0
+KOLD.US,D,20210524,000000,339,340.2,330.7,332,65783.5,0
+KOLD.US,D,20210525,000000,326.8,332.44,324.2,324.5,48159,0
+KOLD.US,D,20210526,000000,324.9,328.5,313.1,318.6,86502.5,0
+KOLD.US,D,20210527,000000,323.4,340.52,320,331.1,79263.5,0
+KOLD.US,D,20210528,000000,317,326.4,316.54,323.8,66248.5,0
+KOLD.US,D,20210601,000000,298.5,302.5,289.84,299.3,130146,0
+KOLD.US,D,20210602,000000,300.1,309.9,297.5,306.2,74220,0
+KOLD.US,D,20210603,000000,310.1,313.3,304.5,307.6,63609,0
+KOLD.US,D,20210604,000000,310.4,315,295.7,300.2,103828.5,0
+KOLD.US,D,20210607,000000,309.6,309.64,302.2,303.6,44510.5,0
+KOLD.US,D,20210608,000000,283.7,296,280.8,294,141355,0
+KOLD.US,D,20210609,000000,287.5,294.9,286.5,288.7,100548.5,0
+KOLD.US,D,20210610,000000,287.2,293,281.8,289.4,115328.5,0
+KOLD.US,D,20210611,000000,270.5,271.2,257.3,265.7,203970,0
+KOLD.US,D,20210614,000000,262,266.7,253.5,253.7,144683,0
+KOLD.US,D,20210615,000000,257.3,275.5,254.7,275.5,131865.5,0
+KOLD.US,D,20210616,000000,276.4,277.4,265,269.6,98463,0
+KOLD.US,D,20210617,000000,275.2,278.7,267.5,269.3,110955,0
+KOLD.US,D,20210618,000000,274.7,275.6,267.6,274.8,74350.5,0
+KOLD.US,D,20210621,000000,283.8,286.6,275.76,277.2,56536.5,0
+KOLD.US,D,20210622,000000,268.6,270.5,265.5,267.5,79020,0
+KOLD.US,D,20210623,000000,254,259.3,247.8,259.3,126237,0
+KOLD.US,D,20210624,000000,258.6,259.2,240.4,243.8,206823.5,0
+KOLD.US,D,20210625,000000,240.2,240.4,230.8,230.8,110637.5,0
+KOLD.US,D,20210628,000000,220.4,223.4,214.54,221,175585.5,0
+KOLD.US,D,20210629,000000,206.3,218.2,195.87,213.5,268074,0
+KOLD.US,D,20210630,000000,208.8,220.6,196.9,204.4,212121.5,0
+KOLD.US,D,20210701,000000,211.1,221.9,209.8,214.3,154664.5,0
+KOLD.US,D,20210702,000000,213.8,215.5,205.5,211,83681,0
+KOLD.US,D,20210706,000000,213.7,220.3,210.6,211.6,115831.5,0
+KOLD.US,D,20210707,000000,220.6,230.64,219.9,222,159741.5,0
+KOLD.US,D,20210708,000000,220.5,221.2,206.2,210.6,178737.5,0
+KOLD.US,D,20210709,000000,207.7,211.1,205.64,209.4,65512.5,0
+KOLD.US,D,20210712,000000,203.3,207.3,201,202.4,146178.5,0
+KOLD.US,D,20210713,000000,208.3,210.04,204.8,207.5,93129.5,0
+KOLD.US,D,20210714,000000,204,215.52,203.7,211.6,103750.5,0
+KOLD.US,D,20210715,000000,212.9,217.8,209,216,84283.5,0
+KOLD.US,D,20210716,000000,210.5,213.3,208.7,209.9,63872.5,0
+KOLD.US,D,20210719,000000,200.5,205.9,198.3,199.8,151952,0
+KOLD.US,D,20210720,000000,191.3,193.4,186.2,186.5,139003,0
+KOLD.US,D,20210721,000000,185.2,185.25,179.7,183.9,166906,0
+KOLD.US,D,20210722,000000,182.876,185.2,175.9,176.1,131924.5,0
+KOLD.US,D,20210723,000000,175.624,176.4,169.8,173,90567.5,0
+KOLD.US,D,20210726,000000,164.4,173.2,163.41,168.9,159723,0
+KOLD.US,D,20210727,000000,173.9,180.9,172.628,180.9,144715,0
+KOLD.US,D,20210728,000000,175.8,179.4,171.1,178.2,162747,0
+KOLD.US,D,20210729,000000,174.3,175.4,165,169.3,232916,0
+KOLD.US,D,20210730,000000,181.5,185.2,178.6,179.1,205019,0
+KOLD.US,D,20210802,000000,173.9,178.9,168.6,176.9,134933.5,0
+KOLD.US,D,20210803,000000,172.1,173.05,166.01,166.7,152148.5,0
+KOLD.US,D,20210804,000000,162.792,163.1,155.078,158.8,203150.5,0
+KOLD.US,D,20210805,000000,157.3,160.85,155.3,158.4,133590.5,0
+KOLD.US,D,20210806,000000,159.5,162.2,156.5,161.1,95304,0
+KOLD.US,D,20210809,000000,164.9,170.864,164.5,168.8,132129,0
+KOLD.US,D,20210810,000000,163.6,165.7,161.1,163.2,104723,0
+KOLD.US,D,20210811,000000,171.6,172.2,165,166.4,144008,0
+KOLD.US,D,20210812,000000,170.098,179,168.05,178,173659,0
+KOLD.US,D,20210813,000000,177,183.7,174.71,183.5,110176,0
+KOLD.US,D,20210816,000000,175.9,175.9,170.82,174.4,116865.5,0
+KOLD.US,D,20210817,000000,181.4,186.8,180.7,184.6,111295.5,0
+KOLD.US,D,20210818,000000,182.4,188.5,181.3,185.4,86107,0
+KOLD.US,D,20210819,000000,189.5,193,180.7,182.7,177142.5,0
+KOLD.US,D,20210820,000000,176.1,184.6,174.8,183.8,78495,0
+KOLD.US,D,20210823,000000,180.1,182.6,173.9,175.1,97711,0
+KOLD.US,D,20210824,000000,177.1,179.2,176,178.5,79712,0
+KOLD.US,D,20210825,000000,176.6,179.15,169.1,175.9,181975,0
+KOLD.US,D,20210826,000000,170,170.2,150.72,153.8,408674.5,0
+KOLD.US,D,20210827,000000,143.9,145.7,140.388,140.7,320841,0
+KOLD.US,D,20210830,000000,149,151.2,143.5,144.6,171161.5,0
+KOLD.US,D,20210831,000000,147.8,148.424,138.5,140.5,198826.5,0
+KOLD.US,D,20210901,000000,135.9,136.5,120.7,126.2,573657,0
+KOLD.US,D,20210902,000000,124.4,126.524,120.3,124.8,324174.5,0
+KOLD.US,D,20210903,000000,121.5,123.7,120.8,121.3,246437.5,0
+KOLD.US,D,20210907,000000,123.2,128.6,122.798,127.9,241006.5,0
+KOLD.US,D,20210908,000000,113.2,115.1,104,108.5,880907,0
+KOLD.US,D,20210909,000000,109.9,113.2,103.4,105.2,484330,0
+KOLD.US,D,20210910,000000,105.5,109.3,105.5,106.8,297383.5,0
+KOLD.US,D,20210913,000000,99.2,99.6,92.906,96.8,655414,0
+KOLD.US,D,20210914,000000,93.7,96,91.2,92.7,495425,0
+KOLD.US,D,20210915,000000,83.7,92.4,80.3,86.7,985556,0
+KOLD.US,D,20210916,000000,89.382,93.9,88.3,92.2,701021,0
+KOLD.US,D,20210917,000000,95.2,101.1,93.6,100.7,570023,0
+KOLD.US,D,20210920,000000,99.6,106.6,96.5,104.8,598701,0
+KOLD.US,D,20210921,000000,108.5,114,107.6,109.2,636234.5,0
+KOLD.US,D,20210922,000000,111.3,112.4,108.2,112.3,207737,0
+KOLD.US,D,20210923,000000,107.8,107.884,99.31,99.7,530225.5,0
+KOLD.US,D,20210924,000000,98.6,101.7,93.85,94.5,393750.5,0
+KOLD.US,D,20210927,000000,82.4,84.7,71.65,72.2,1502532.5,0
+KOLD.US,D,20210928,000000,70.328,78,66.15,73.4,1829265,0
+KOLD.US,D,20210929,000000,78.8,83.15,77.32,82.8,1124666,0
+KOLD.US,D,20210930,000000,80.2,81.2,69.5,71.2,1449484,0
+KOLD.US,D,20211001,000000,74.7,77.5,72.7,77.5,990035.5,0
+KOLD.US,D,20211004,000000,68,72.5,64.1,68.8,1780580,0
+KOLD.US,D,20211005,000000,64.1,64.182,56.6,58.9,2533320.5,0
+KOLD.US,D,20211006,000000,66.372,70.6,65.6,69.4,2328614,0
+KOLD.US,D,20211007,000000,70.932,75.4,67.4,68.3,1813724.5,0
+KOLD.US,D,20211008,000000,70.8,73.35,69.95,72.1,822468.5,0
+KOLD.US,D,20211011,000000,77.4,79.49,74.85,76.9,1384062,0
+KOLD.US,D,20211012,000000,79.5,80.2,73.3,75.2,1095446,0
+KOLD.US,D,20211013,000000,76.1,77.7,68.9,69.9,1082384.5,0
+KOLD.US,D,20211014,000000,66.5,71.3,62.9,69.8,1173502,0
+KOLD.US,D,20211015,000000,72.5,74.924,70.7,74.2,1166317.5,0
+KOLD.US,D,20211018,000000,78.9,84.9,77.702,84.7,1138905,0
+KOLD.US,D,20211019,000000,87.1,87.6,80.2,81.4,998459,0
+KOLD.US,D,20211020,000000,84.9,85.1,76.5,78,1039942,0
+KOLD.US,D,20211021,000000,79.6,83.2,77.35,77.9,931108,0
+KOLD.US,D,20211022,000000,74.5,80.3,73.7,76.6,965798.5,0
+KOLD.US,D,20211025,000000,66.456,66.9,59.2,60.2,2617193,0
+KOLD.US,D,20211026,000000,65.9,67.5,61.2,62.9,1583794.5,0
+KOLD.US,D,20211027,000000,58.9,64.1,56.8,59.8,2730018,0
+KOLD.US,D,20211028,000000,63.838,67.5,62.4,66.2,1671676.5,0
+KOLD.US,D,20211029,000000,70.7,74.25,69.4,71.1,1278531.5,0
+KOLD.US,D,20211101,000000,77.2,81.6,74.9,79.1,1080280,0
+KOLD.US,D,20211102,000000,72.4,74.4,69.2,70.3,1393226.5,0
+KOLD.US,D,20211103,000000,69.2,70.188,62.8,62.9,1538298,0
+KOLD.US,D,20211104,000000,63.6,69.15,62,65.7,1557812,0
+KOLD.US,D,20211105,000000,68.8,69.992,66.7,67.1,1033634.5,0
+KOLD.US,D,20211108,000000,69.2,73.1,67.9,73,951774,0
+KOLD.US,D,20211109,000000,81,86.3,79.6,84.8,1569682,0
+KOLD.US,D,20211110,000000,91.2,92.3,84.8,86.2,985010,0
+KOLD.US,D,20211111,000000,84.7,86.25,76.9,78.3,1096026.5,0
+KOLD.US,D,20211112,000000,81.7,89.35,80.212,87.6,1222462,0
+KOLD.US,D,20211115,000000,85.1,87.2,79,79.7,896564,0
+KOLD.US,D,20211116,000000,72.9,76.898,68.6,76.1,1418068,0
+KOLD.US,D,20211117,000000,81.5,85.7,79.7,83.2,1032561,0
+KOLD.US,D,20211118,000000,78.4,83.9,77.6,82.4,904063,0
+KOLD.US,D,20211119,000000,80.7,83.2,74.5,78.6,1003349.5,0
+KOLD.US,D,20211122,000000,89.1,89.2,84.3,85.9,1040106,0
+KOLD.US,D,20211123,000000,79.7,81.5,76,77.6,1110816.5,0
+KOLD.US,D,20211124,000000,77.8,79.35,74.6,77.9,928309,0
+KOLD.US,D,20211126,000000,70.3,77.1,70.2,70.9,1190833,0
+KOLD.US,D,20211129,000000,81.6,82.55,79.1,81.7,1529271.5,0
+KOLD.US,D,20211130,000000,92.8,93.8,86.9,89.7,1590140.5,0
+KOLD.US,D,20211201,000000,98.1,105.15,96.8,103.9,1001967,0
+KOLD.US,D,20211202,000000,102.9,113.8,100.8,110.3,827214.5,0
+KOLD.US,D,20211203,000000,109,112.37,102.2,112.2,606146.5,0
+KOLD.US,D,20211206,000000,130.3,135.2,128.9,132.8,842067.5,0
+KOLD.US,D,20211207,000000,128.3,133.1,121.45,129.1,670302.5,0
+KOLD.US,D,20211208,000000,117.1,123.6,117.1,122.8,540241,0
+KOLD.US,D,20211209,000000,122,125.3,115.9,124.7,458703,0
+KOLD.US,D,20211210,000000,117.6,121.7,113.118,118.1,501445.5,0
+KOLD.US,D,20211213,000000,109.7,124,107.3,119.9,643510.5,0
+KOLD.US,D,20211214,000000,124,129,122,123.1,456898.5,0
+KOLD.US,D,20211215,000000,117.5,123.5,116.9,122.4,517933.5,0
+KOLD.US,D,20211216,000000,118.9,127.784,117.2,125.3,761728,0
+KOLD.US,D,20211217,000000,129.6,132.8,122.8,131.8,575800,0
+KOLD.US,D,20211220,000000,121.4,127.4,118.5,124.3,606578,0
+KOLD.US,D,20211221,000000,125.7,126,120.7,125.1,583691.5,0
+KOLD.US,D,20211222,000000,117.2,120.85,114.5,120.4,485642.5,0
+KOLD.US,D,20211223,000000,131.3,137.5,127.4,131.2,887267.5,0
+KOLD.US,D,20211227,000000,124,124.4,110.5,112.7,855836.5,0
+KOLD.US,D,20211228,000000,118,118.798,112.2,113.1,453075,0
+KOLD.US,D,20211229,000000,110.7,118.9,108.5,117.6,873954.5,0
+KOLD.US,D,20211230,000000,121.3,134.6,119.72,131.7,969742,0
+KOLD.US,D,20211231,000000,123.7,129.8,118.3,121.1,777024,0
+KOLD.US,D,20220103,000000,121.2,127.7,113.5,113.9,831665,0
+KOLD.US,D,20220104,000000,115.2,121.8,113.9,119.5,761754,0
+KOLD.US,D,20220105,000000,115,118.7,110.7,114.2,675250.5,0
+KOLD.US,D,20220106,000000,114,116.2,111.7,112.3,570968.5,0
+KOLD.US,D,20220107,000000,110.2,112.048,106.7,111.4,735884.5,0
+KOLD.US,D,20220110,000000,103,109.1,101.5,102.2,858086.5,0
+KOLD.US,D,20220111,000000,104.6,105.7,97.1,98.2,623920,0
+KOLD.US,D,20220112,000000,88.3,91,78.7,80.9,2086382,0
+KOLD.US,D,20220113,000000,86.9,92.1,86,91.3,1230467,0
+KOLD.US,D,20220114,000000,92.64,93.2,87.76,89.26,523750,0
+KOLD.US,D,20220118,000000,86.82,91.76,86.24,88.46,561150,0
+KOLD.US,D,20220119,000000,89.14,99.34,88.9,99.2,682000,0
+KOLD.US,D,20220120,000000,105.22,109.78,104.182,108.08,668050,0
+KOLD.US,D,20220121,000000,104.46,107,98.106,102.86,495350,0
+KOLD.US,D,20220124,000000,98.4,100.3,93.9,99.32,973300,0
+KOLD.US,D,20220125,000000,96.78,99.136,93.709,95.7,266450,0
+KOLD.US,D,20220126,000000,83.22,91.02,83,89.82,794400,0
+KOLD.US,D,20220127,000000,86.02,87.52,71.39,75.02,1702650,0
+KOLD.US,D,20220128,000000,59.5,65.84,56.75,63.98,3179350,0
+KOLD.US,D,20220131,000000,58.86,62.82,55.04,57.98,2498700,0
+KOLD.US,D,20220201,000000,60.62,63.14,57.2,57.22,2010250,0
+KOLD.US,D,20220202,000000,46.16,47.82,39.82,42.62,7399000,0
+KOLD.US,D,20220203,000000,51.32,51.84,48.8,49.88,3747050,0
+KOLD.US,D,20220204,000000,52.56,59.481,50.462,58.68,2761050,0
+KOLD.US,D,20220207,000000,64.1,68.772,62.96,64.52,2391350,0
+KOLD.US,D,20220208,000000,63.4,67.06,61.9,66.7,1732750,0
+KOLD.US,D,20220209,000000,71.48,73.44,70.84,72.64,1842150,0
+KOLD.US,D,20220210,000000,75.36,76.8,72.68,73.92,1123600,0
+KOLD.US,D,20220211,000000,76,76.62,70.82,73.24,1724950,0
+KOLD.US,D,20220214,000000,69.84,70.38,65.282,66.72,989750,0
+KOLD.US,D,20220215,000000,62.94,66.06,61.614,62.22,1682800,0
+KOLD.US,D,20220216,000000,59.08,59.82,53.8,55.92,2020400,0
+KOLD.US,D,20220217,000000,55.96,59.24,54.2225,56.86,1800400,0
+KOLD.US,D,20220218,000000,53.9,59.378,53.8,58.76,1074850,0
+KOLD.US,D,20220222,000000,54.5,57.7495,53.08,56.66,995800,0
+KOLD.US,D,20220223,000000,54.4,54.7,50.84,53.68,1027150,0
+KOLD.US,D,20220224,000000,48,53.22,46.4218,52.44,1574850,0
+KOLD.US,D,20220225,000000,54.58,57.14,54.04,55.56,1155700,0
+KOLD.US,D,20220228,000000,55.78,58.32,55.08,57.96,626768,0
+KOLD.US,D,20220301,000000,56.04,56.31,51.7,52.88,1123129,0
+KOLD.US,D,20220302,000000,48.2,51.18,45.7986,47.28,1389954.5,0
+KOLD.US,D,20220303,000000,50.22,51.32,47.38,49.578,1379773,0
+KOLD.US,D,20220304,000000,47.38,47.438,42.824,44.9,1746151.5,0
+KOLD.US,D,20220307,000000,44.32,47.32,43.86,46.72,1516765,0
+KOLD.US,D,20220308,000000,51.24,52.36,48.79,51.26,1598352.5,0
+KOLD.US,D,20220309,000000,51.74,52.74,50.64,52.28,932910,0
+KOLD.US,D,20220310,000000,51.04,51.66,48.72,49.36,744315,0
+KOLD.US,D,20220311,000000,47.26,48.6,46.08,46.62,750463.5,0
+KOLD.US,D,20220314,000000,48.5,50.718,48.04,48.48,790767.5,0
+KOLD.US,D,20220315,000000,52.06,52.84,49.16,49.72,919159.5,0
+KOLD.US,D,20220316,000000,47.38,49.1,46.34,46.92,1376905,0
+KOLD.US,D,20220317,000000,44.66,44.9,42.18,43,2467993,0
+KOLD.US,D,20220318,000000,43.2,44.7596,43.1402,43.7,903425.5,0
+KOLD.US,D,20220321,000000,45.7,46.2552,42.4,42.62,1187987.5,0
+KOLD.US,D,20220322,000000,39.82,41.24,38.24,39.12,2236894,0
+KOLD.US,D,20220323,000000,37.4,39.65,36.88,39.36,1818564.5,0
+KOLD.US,D,20220324,000000,38.64,40,34.49,35.5,3081085.5,0
+KOLD.US,D,20220325,000000,33.36,34.94,33.1,33.52,2563039.5,0
+KOLD.US,D,20220328,000000,34.58,34.6392,33.32,34.42,1934398.5,0
+KOLD.US,D,20220329,000000,34.68,36.72,34.6,36.6,2141563,0
+KOLD.US,D,20220330,000000,35.02,35.2,32.6,33.48,2224165.5,0
+KOLD.US,D,20220331,000000,32.4488,32.6376,30.2,32.28,3427942,0
+KOLD.US,D,20220401,000000,32.3,32.84,30.842,31.62,2077048.5,0
+KOLD.US,D,20220404,000000,31.08,31.94,29.98,31.2,2227893.5,0
+KOLD.US,D,20220405,000000,29,29.04,26.18,28,4920900.5,0
+KOLD.US,D,20220406,000000,25.96,28.33,25,27.54,5053704,0
+KOLD.US,D,20220407,000000,27.44,28.34,24.26,24.62,4694407,0
+KOLD.US,D,20220408,000000,24.4602,25.7602,24.22,25.16,3603211.5,0
+KOLD.US,D,20220411,000000,23.1682,23.82,22.4,22.48,5147790.5,0
+KOLD.US,D,20220412,000000,22.2,22.92,20.62,22.2,6373739.5,0
+KOLD.US,D,20220413,000000,21.62,21.7198,19.64,19.82,6905184.5,0
+KOLD.US,D,20220414,000000,19.98,20.32,18.12,18.12,7487088,0
+KOLD.US,D,20220418,000000,16.9858,17.02,14.52,15.86,14173062,0
+KOLD.US,D,20220419,000000,18.2398,19.24,18.02,18.34,13644809.5,0
+KOLD.US,D,20220420,000000,18.66,20.2176,18.54,19.76,9298075.5,0
+KOLD.US,D,20220421,000000,18.64,20.56,18.36,19.4,8325673.5,0
+KOLD.US,D,20220422,000000,19.96,22.14,19.4612,21.9,7738337,0
+KOLD.US,D,20220425,000000,21.78,21.8784,18.74,19.12,6017059.5,0
+KOLD.US,D,20220426,000000,19.26,20.55,18.6,19.84,5949922,0
+KOLD.US,D,20220427,000000,18.62,18.94,16.58,17.5,7108055.5,0
+KOLD.US,D,20220428,000000,18.34,19.64,18.22,19.24,5047575,0
+KOLD.US,D,20220429,000000,18.36,18.84,17.07,17.42,4807481,0
+KOLD.US,D,20220502,000000,16.86,17.0024,16.06,16.2,4566952,0
+KOLD.US,D,20220503,000000,14.52,15.24,13.56,15.1,10228212.5,0
+KOLD.US,D,20220504,000000,12.9898,13.48,12.74,12.84,11532176.5,0
+KOLD.US,D,20220505,000000,13.1,13.84,11.73,11.84,11971811,0
+KOLD.US,D,20220506,000000,12.5,13.98,12.4,13.64,14232388.5,0
+KOLD.US,D,20220509,000000,15.1,17.42,15.08,16.86,11375634,0
+KOLD.US,D,20220510,000000,18.4412,18.4476,15.08,16.02,13220116,0
+KOLD.US,D,20220511,000000,14.5,14.8,14,14.16,4526989,0
+KOLD.US,D,20220512,000000,15,15.06,13.74,14.04,4931918.5,0
+KOLD.US,D,20220513,000000,13.68,14.7,13.66,14.22,4628594,0
+KOLD.US,D,20220516,000000,12.64,14.16,12.32,12.98,7609324,0
+KOLD.US,D,20220517,000000,12.1,12.56,11.818,12.06,8261821,0
+KOLD.US,D,20220518,000000,11.7,12.3,11.5,12,11734044,0
+KOLD.US,D,20220519,000000,12.18,12.46,11.44,12.4,9822507.5,0
+KOLD.US,D,20220520,000000,12.8,12.84,12.3,12.64,8022261,0
+KOLD.US,D,20220523,000000,12.48,12.5382,10.42,10.54,13179352.5,0
+KOLD.US,D,20220524,000000,10.58,10.9,10.36,10.5,7695276.5,0
+KOLD.US,D,20220525,000000,9.66,10.47,9.16,10.2,13748974,0
+KOLD.US,D,20220526,000000,10.07,11.0642,9.205,10.71,16171254,0
+KOLD.US,D,20220527,000000,11.56,11.86,10.645,10.86,16243122,0
+KOLD.US,D,20220531,000000,11.295,12.335,11.155,12.02,15927202,0
+KOLD.US,D,20220601,000000,11.075,11.315,10.37,10.395,12568170,0
+KOLD.US,D,20220602,000000,9.985,11.375,9.92,11.115,14332146,0
+KOLD.US,D,20220603,000000,10.9999,11.365,10.82,10.975,7932436,0
+KOLD.US,D,20220606,000000,9.465,9.72925,8.815,8.885,22752958,0
+KOLD.US,D,20220607,000000,9,9.125,8.7355,8.91,13341134,0
+KOLD.US,D,20220608,000000,8.64,10.66,8.2805,10.195,41706916,0
+KOLD.US,D,20220609,000000,11.57,11.71,9.37,9.52,27946664,0
+KOLD.US,D,20220610,000000,9.94,10.215,9.57,9.93,11184144,0
+KOLD.US,D,20220613,000000,9.665,10.77,9.61,10.16,15020190,0
+KOLD.US,D,20220614,000000,11.865,14.1064,11.855,13.29,34957936,0
+KOLD.US,D,20220615,000000,12.3224,13.29,11.846,12.61,10044482,0
+KOLD.US,D,20220616,000000,11.3,13.3,10.925,12.885,12869540,0
+KOLD.US,D,20220617,000000,13.18,14.855,13.085,14.465,11699526,0
+KOLD.US,D,20220621,000000,15.6,15.8675,14.476,15.025,8432736,0
+KOLD.US,D,20220622,000000,15.535,15.73,14.4,14.985,4483912,0
+KOLD.US,D,20220623,000000,15.275,17.35,15.1002,17.24,7774600,0
+KOLD.US,D,20220624,000000,17.495,17.8874,16.5,17.41,4122570,0
+KOLD.US,D,20220627,000000,18.09,18.105,15.465,16.045,5538838,0
+KOLD.US,D,20220628,000000,15.31,16.0745,14.885,15.265,4876936,0
+KOLD.US,D,20220629,000000,14.945,16.32,14.615,16.27,4033788,0
+KOLD.US,D,20220630,000000,15.885,21.845,15.525,20.01,15113654,0
+KOLD.US,D,20220701,000000,18.085,19.68,17.5,19.19,7222410,0
+KOLD.US,D,20220705,000000,19.7,21.125,18.735,20.625,6068740,0
+KOLD.US,D,20220706,000000,19.8,21.34,19.6,20.11,4347156,0
+KOLD.US,D,20220707,000000,18.34,18.7604,14.01,14.955,13585836,0
+KOLD.US,D,20220708,000000,15.14,16.025,14.555,15.835,6359100,0
+KOLD.US,D,20220711,000000,13.015,14.45,12.88,13.845,8296632,0
+KOLD.US,D,20220712,000000,13.44,15.93,13.295,14.97,10296398,0
+KOLD.US,D,20220713,000000,13.42,13.93,12,12.82,17457824,0
+KOLD.US,D,20220714,000000,12.085,12.94,11.755,12.495,13700104,0
+KOLD.US,D,20220715,000000,12.555,12.895,10.76,10.78,14864586,0
+KOLD.US,D,20220718,000000,10.11,10.16,9.42005,9.735,19682080,0
+KOLD.US,D,20220719,000000,10.37,10.47,9.77015,10.045,12862198,0
+KOLD.US,D,20220720,000000,9.61,10.01,8.06,8.37,31081220,0
+KOLD.US,D,20220721,000000,8.56,8.875,7.825,8.25,25551878,0
+KOLD.US,D,20220722,000000,7.735,7.76935,7.285,7.45,25067528,0
+KOLD.US,D,20220725,000000,7.235,7.4433,6.59005,6.715,28880122,0
+KOLD.US,D,20220726,000000,5.915,6.65,5.895,6.525,56781672,0
+KOLD.US,D,20220727,000000,6.635,7.085,6.51,6.675,31085278,0
+KOLD.US,D,20220728,000000,6.78,7.515,6.345,7.305,29900240,0
+KOLD.US,D,20220729,000000,7.08,7.675,7.035,7.16,40119806,0
+KOLD.US,D,20220801,000000,7.9,8.035,7.155,7.22,27690946,0
+KOLD.US,D,20220802,000000,7.95,8.35,7.79,8.28,22779298,0
+KOLD.US,D,20220803,000000,8.295,8.505,6.55,6.98,34861306,0
+KOLD.US,D,20220804,000000,7.225,7.725,7.045,7.145,25870248,0
+KOLD.US,D,20220805,000000,7.42995,7.53,7.01575,7.465,15614044,0
+KOLD.US,D,20220808,000000,8.045,8.285,7.835,8.135,16578096,0
+KOLD.US,D,20220809,000000,7.785,8,7.555,7.7,11334450,0
+KOLD.US,D,20220810,000000,7.665,7.785,6.85,6.9,20787236,0
+KOLD.US,D,20220811,000000,6.57,6.85,5.68,6.02,43535102,0
+KOLD.US,D,20220812,000000,5.88,6.10995,5.785,5.96,17963838,0
+KOLD.US,D,20220815,000000,6.375,6.4799,5.75,5.86,24474556,0
+KOLD.US,D,20220816,000000,5.375,5.6282,5.145,5.2,39231244,0
+KOLD.US,D,20220817,000000,5.1,5.46,5.085,5.32,25322422,0
+KOLD.US,D,20220818,000000,5.32,5.685,4.85,5.355,54045280,0
+KOLD.US,D,20220819,000000,5.47,5.5297,5.145,5.245,19964484,0
+KOLD.US,D,20220822,000000,4.675,5.095,4.66,4.715,37235082,0
+KOLD.US,D,20220823,000000,4.665,5.47,4.53,5.205,49510840,0
+KOLD.US,D,20220824,000000,5.25,5.43,5.04,5.25,25727056,0
+KOLD.US,D,20220825,000000,5.14,5.325,5.0594,5.105,19949270,0
+KOLD.US,D,20220826,000000,4.92,5.305,4.795,5.215,30955048,0
+KOLD.US,D,20220829,000000,5.31395,5.3842,4.89,5.225,24156388,0
+KOLD.US,D,20220830,000000,5.46,5.63,5.285,5.4,26361820,0
+KOLD.US,D,20220831,000000,5.6,5.695,5.16,5.32,24763018,0
+KOLD.US,D,20220901,000000,5.17,5.315,5.04,5.275,24016008,0
+KOLD.US,D,20220902,000000,5.475,5.89,5.47,5.59,43372906,0
+KOLD.US,D,20220906,000000,6.28225,7.04,6.08,6.715,47446328,0
+KOLD.US,D,20220907,000000,6.8275,7.12,6.705,7.08,28670932,0
+KOLD.US,D,20220908,000000,6.80805,6.99,6.64,6.835,21690974,0
+KOLD.US,D,20220909,000000,6.745,6.955,6.65,6.68,17710884,0
+KOLD.US,D,20220912,000000,6.755,6.755,6.1,6.15,23400426,0
+KOLD.US,D,20220913,000000,6.29,6.49,6.05,6.11,19578094,0
+KOLD.US,D,20220914,000000,5.55995,5.74,4.91,5.08,44164330,0
+KOLD.US,D,20220915,000000,5.75,6.08,5.68,5.955,31125824,0
+KOLD.US,D,20220916,000000,6.36385,6.77,6.275,6.655,27387756,0
+KOLD.US,D,20220919,000000,6.915,6.95,6.44,6.46,24186262,0
+KOLD.US,D,20220920,000000,6.66205,6.8875,6.315,6.805,19959384,0
+KOLD.US,D,20220921,000000,6.405,7.05,6.40095,6.655,16211028,0
+KOLD.US,D,20220922,000000,6.86,7.795,6.8296,7.505,27118366,0
+KOLD.US,D,20220923,000000,8.36505,8.4544,7.7585,8.165,50329002,0
+KOLD.US,D,20220926,000000,8.655,8.885,7.975,8.085,18945752,0
+KOLD.US,D,20220927,000000,8.515,8.77,8.05,8.615,18737758,0
+KOLD.US,D,20220928,000000,8.935,9.09,8.055,8.12,17470372,0
+KOLD.US,D,20220929,000000,8.65,9.1,8.17,8.4,17887404,0
+KOLD.US,D,20220930,000000,8.675,8.825,8.005,8.605,16274182,0
+KOLD.US,D,20221003,000000,9.435,9.86,9.225,9.265,14963224,0
+KOLD.US,D,20221004,000000,9.11,9.16,8.25,8.41,20341550,0
+KOLD.US,D,20221005,000000,8.075,8.339,8.01,8.06,11299646,0
+KOLD.US,D,20221006,000000,7.91995,8.285,7.68,8.145,12598814,0
+KOLD.US,D,20221007,000000,8.425,8.805,8.151,8.76,13116210,0
+KOLD.US,D,20221010,000000,8.305,9.355,8.1967,9.04,11867742,0
+KOLD.US,D,20221011,000000,8.885,9.3525,8.675,8.9,11470530,0
+KOLD.US,D,20221012,000000,8.6,9.375,8.53,9.29,8904008,0
+KOLD.US,D,20221013,000000,9.26,9.49,8.41,8.615,14145434,0
+KOLD.US,D,20221014,000000,8.85,9.125,8.74,8.885,8653672,0
+KOLD.US,D,20221017,000000,9.89495,9.985,9.56,9.855,14637578,0
+KOLD.US,D,20221018,000000,9.86,10.72,9.685,10.5,12378920,0
+KOLD.US,D,20221019,000000,11.19,11.455,10.9,11.45,8264502,0
+KOLD.US,D,20221020,000000,11.7,12.015,11.255,11.74,7974430,0
+KOLD.US,D,20221021,000000,12.9202,13.345,12.735,12.865,9660048,0
+KOLD.US,D,20221024,000000,12.52,12.52,11.43,11.785,8405692,0
+KOLD.US,D,20221025,000000,11.32,11.46,10.165,10.175,12968878,0
+KOLD.US,D,20221026,000000,11.01,11.01,10.11,10.305,13855552,0
+KOLD.US,D,20221027,000000,10.76,11.74,10.475,11.26,10782058,0
+KOLD.US,D,20221028,000000,11.9233,12.35,11.41,11.465,8659522,0
+KOLD.US,D,20221031,000000,9.8,10.415,9.255,9.395,16100974,0
+KOLD.US,D,20221101,000000,10.26,10.965,10.22,10.355,11887632,0
+KOLD.US,D,20221102,000000,9.31,9.615,8.86,9.215,15889922,0
+KOLD.US,D,20221103,000000,9.43,9.965,9.15,9.825,13412714,0
+KOLD.US,D,20221104,000000,9.255,9.77,8.075,8.225,18983326,0
+KOLD.US,D,20221107,000000,7.129,7.79995,6.52,7.5,34518576,0
+KOLD.US,D,20221108,000000,8.0764,8.705,8.07,8.235,19384358,0
+KOLD.US,D,20221109,000000,9.3,9.605,8.87,9.15,15359610,0
+KOLD.US,D,20221110,000000,8.8,9.155,8.14595,8.39,9815362,0
+KOLD.US,D,20221111,000000,8.02,9.27995,7.585,8.885,17021404,0
+KOLD.US,D,20221114,000000,7.77,9.055,7.72,8.65,22422668,0
+KOLD.US,D,20221115,000000,9.06,9.26475,8.4275,8.45,10924416,0
+KOLD.US,D,20221116,000000,9.241,9.4,8.04,8.13,17831922,0
+KOLD.US,D,20221117,000000,7.715,8.11,7.37,7.73,23383842,0
+KOLD.US,D,20221118,000000,8.42,8.4215,7.5758,7.755,22200168,0
+KOLD.US,D,20221121,000000,7.215,7.25,6.54,6.765,28599094,0
+KOLD.US,D,20221122,000000,6.89,6.995,6.055,6.155,30861314,0
+KOLD.US,D,20221123,000000,5.17495,6.01,5.165,5.765,97627146,0
+KOLD.US,D,20221125,000000,6.005,6.215,5.74,6.175,32486596,0
+KOLD.US,D,20221128,000000,6.815,6.83815,6.255,6.35,35793554,0
+KOLD.US,D,20221129,000000,6.53,6.79,6.2,6.49,33173728,0
+KOLD.US,D,20221130,000000,6.48,7.3,6.45,7,35295118,0
+KOLD.US,D,20221201,000000,6.73455,7.535,6.585,7.225,19639278,0
+KOLD.US,D,20221202,000000,8.055,8.645,7.61,8.535,22594674,0
+KOLD.US,D,20221205,000000,9.74505,10.44,9.62,10.245,23267656,0
+KOLD.US,D,20221206,000000,10.6,11.305,10.185,11.165,17743740,0
+KOLD.US,D,20221207,000000,10.205,11.075,9.4,9.49,26704110,0
+KOLD.US,D,20221208,000000,9.34,9.475,8.37575,8.95,26017926,0
+KOLD.US,D,20221209,000000,8.03505,8.825,7.8925,8.035,41983756,0
+KOLD.US,D,20221212,000000,6.795,7.605,6.7364,7.55,41045034,0
+KOLD.US,D,20221213,000000,6.66,7.02,6.4,6.64,52897118,0
+KOLD.US,D,20221214,000000,7.34,7.81,7.135,7.76,31560722,0
+KOLD.US,D,20221215,000000,7.31,7.91,6.88,7.23,38586248,0
+KOLD.US,D,20221216,000000,7.99195,8.05,7.43,7.695,21013050,0
+KOLD.US,D,20221219,000000,8.52855,8.905,8.4,8.795,17870574,0
+KOLD.US,D,20221220,000000,9.98,10.19,9.78,9.955,21673480,0
+KOLD.US,D,20221221,000000,9.54,10.19,9.5175,9.9,15402566,0
+KOLD.US,D,20221222,000000,10.39,11.795,10.065,11.29,22039046,0
+KOLD.US,D,20221223,000000,12.31,12.41,11.025,11.535,17926414,0
+KOLD.US,D,20221227,000000,11.655,12.07,11.38,11.555,11713902,0
+KOLD.US,D,20221228,000000,12.79,13.46,12.6305,12.675,11966014,0
+KOLD.US,D,20221229,000000,13.54,13.995,13.095,13.255,10689194,0
+KOLD.US,D,20221230,000000,13.925,14.08,13.115,13.78,8423874,0
+KOLD.US,D,20230103,000000,15.725,16.71,15.3075,16.28,9904290,0
+KOLD.US,D,20230104,000000,15.82,16.475,15,15.325,10343144,0
+KOLD.US,D,20230105,000000,17.207,18.235,16.94,17.755,10392998,0
+KOLD.US,D,20230106,000000,18.643,18.99,17.66,18.3,11479486,0
+KOLD.US,D,20230109,000000,17.37,17.535,15,16.815,13234110,0
+KOLD.US,D,20230110,000000,18.37,19.295,18.09,19.275,7763078,0
+KOLD.US,D,20230111,000000,19.1682,20.98,18.01,18.24,10668488,0
+KOLD.US,D,20230112,000000,16.45,18.7,16.445,18.375,9912644,0
+KOLD.US,D,20230113,000000,19.755,20.525,19.1228,20.025,5872614,0
+KOLD.US,D,20230117,000000,18.27,19.75,18.2,18.855,7840922,0
+KOLD.US,D,20230118,000000,21,21.525,20.275,21.315,6298924,0
+KOLD.US,D,20230119,000000,20.925,21.785,20.4211,21.71,4846980,0
+KOLD.US,D,20230120,000000,20.97,23.035,20.175,22.7,9278070,0
+KOLD.US,D,20230123,000000,21.315,22.895,19.28,19.495,11805342,0
+KOLD.US,D,20230124,000000,20.32,21.79,19.985,21.275,5708624,0
+KOLD.US,D,20230125,000000,22.645,24.175,22.195,24.125,6109210,0
+KOLD.US,D,20230126,000000,26.57,27.31,24.3145,25.165,9543794,0
+KOLD.US,D,20230127,000000,24.695,25.98,23.59,24.115,8448850,0
+KOLD.US,D,20230130,000000,26.725,27.835,25.935,27.745,4603680,0
+KOLD.US,D,20230131,000000,28.29,28.56,26.095,26.535,9542804,0
+KOLD.US,D,20230201,000000,28.9355,31.95,28.4125,31.35,6136016,0
+KOLD.US,D,20230202,000000,30.421,32.7946,28.575,32.325,5706286,0
+KOLD.US,D,20230203,000000,32.955,35.145,32.49,33.76,7379374,0
+KOLD.US,D,20230206,000000,33.155,34.555,31.08,31.23,5591894,0
+KOLD.US,D,20230207,000000,31.18,31.3025,28.005,28.52,6272682,0
+KOLD.US,D,20230208,000000,29.811,33.4,29.32,32.475,4656998,0
+KOLD.US,D,20230209,000000,32.205,33.045,29.792,31.83,5441788,0
+KOLD.US,D,20230210,000000,31.6,31.835,28.21,28.315,5073688,0
+KOLD.US,D,20230213,000000,30.89,32.08,29.375,30.915,4036354,0
+KOLD.US,D,20230214,000000,29.75,30.08,28.055,28.33,4063354,0
+KOLD.US,D,20230215,000000,29.8745,31.14,28.68,30.79,3481846,0
+KOLD.US,D,20230216,000000,30.15,32.8372,30,32.03,3407578,0
+KOLD.US,D,20230217,000000,34.81,36.6,34.325,35.715,4907256,0
+KOLD.US,D,20230221,000000,38.781,41.405,38.405,40.635,4831094,0
+KOLD.US,D,20230222,000000,37.71,38.5681,33,36.425,6844392,0
+KOLD.US,D,20230223,000000,33.68,35.51,30.98,31.85,7745406,0
+KOLD.US,D,20230224,000000,30.16,31.675,28.85,29.025,5758656,0
+KOLD.US,D,20230227,000000,26.57,28.58,25.9,26.355,7958036,0
+KOLD.US,D,20230228,000000,26.69,28.835,25.495,25.59,7714280,0
+KOLD.US,D,20230301,000000,26.806,26.915,24.015,24.325,7044550,0
+KOLD.US,D,20230302,000000,23.91,25.965,23.9,24.9,5519084,0
+KOLD.US,D,20230303,000000,24.075,24.56,20.7343,21.025,11105990,0
+KOLD.US,D,20230306,000000,25.61,26.995,25.3,25.4,8053514,0
+KOLD.US,D,20230307,000000,25.275,26.0812,24.15,24.73,4512682,0
+KOLD.US,D,20230308,000000,25.055,26.965,25.0397,25.63,5845088,0
+KOLD.US,D,20230309,000000,25.62,28.47,25.115,28.09,5469344,0
+KOLD.US,D,20230310,000000,28.05,29.685,27.46,29.55,5214194,0
+KOLD.US,D,20230313,000000,28.01,28.37,25.155,25.57,6768322,0
+KOLD.US,D,20230314,000000,25.88,27.1575,25.51,26.14,4884924,0
+KOLD.US,D,20230315,000000,28.63,30.2,28.05,28.955,4767734,0
+KOLD.US,D,20230316,000000,28.65,29.175,26.99,27.225,3839502,0
+KOLD.US,D,20230317,000000,29.71,31.37,29.38,30.77,4153006,0
+KOLD.US,D,20230320,000000,31.7166,34.295,31.5,33.35,3401816,0
+KOLD.US,D,20230321,000000,35.98,36.035,29.385,30.495,5699652,0
+KOLD.US,D,20230322,000000,31.22,34.27,30.595,33.135,4836544,0
+KOLD.US,D,20230323,000000,33.605,35.125,31.62,34.97,4087688,0
+KOLD.US,D,20230324,000000,33.03,34,31.6,33.375,4108672,0
+KOLD.US,D,20230327,000000,35.005,36.99,34.66,35.645,3814560,0
+KOLD.US,D,20230328,000000,36.935,38.54,35.075,38.04,3542690,0
+KOLD.US,D,20230329,000000,38.93,39.773,35.6001,37.22,5367192,0
+KOLD.US,D,20230330,000000,38.995,40.58,37.805,39.545,3459480,0
+KOLD.US,D,20230331,000000,36.97,37.47,34.71,36.21,6702324,0
+KOLD.US,D,20230403,000000,38.685,39.97,37.82,38.675,4992628,0
+KOLD.US,D,20230404,000000,39.1505,40.13,38.35,39.595,4089552,0
+KOLD.US,D,20230405,000000,35.855,38.865,35.8225,37.58,4269944,0
+KOLD.US,D,20230406,000000,38.22,42.79,37.875,41.74,4479454,0
+KOLD.US,D,20230410,000000,35.925,36.94,33.4,35.72,8045396,0
+KOLD.US,D,20230411,000000,35.17,36.91,34.035,34.23,5136102,0
+KOLD.US,D,20230412,000000,36.25,38.455,35.4274,37.935,3821546,0
+KOLD.US,D,20230413,000000,38.925,40.585,38.84,39.72,3241266,0
+KOLD.US,D,20230414,000000,40.675,41.08,36.05,36.45,4366854,0
+KOLD.US,D,20230417,000000,33.255,34.3492,32.81,33.545,7664542,0
+KOLD.US,D,20230418,000000,32.905,34,31.34,31.59,7916560,0
+KOLD.US,D,20230419,000000,33.985,34.955,33.58,34.62,6248868,0
+KOLD.US,D,20230420,000000,34.595,36.5,33.4,34.425,4961752,0
+KOLD.US,D,20230421,000000,34.17,34.925,33.43,34.595,3130826,0
+KOLD.US,D,20230424,000000,34.91,35.055,32.225,32.83,5275660,0
+KOLD.US,D,20230425,000000,33.46,34.41,33.1525,34.33,5967966,0
+KOLD.US,D,20230426,000000,36.17,37.41,36.17,36.54,3876316,0
+KOLD.US,D,20230427,000000,36,37.5426,34.8,35.53,3885718,0
+KOLD.US,D,20230428,000000,35.225,35.8844,33.96,34.685,4976952,0
+KOLD.US,D,20230501,000000,35.465,37.3536,35.375,36.815,2844512,0
+KOLD.US,D,20230502,000000,38.245,39.855,38.245,38.795,2375866,0
+KOLD.US,D,20230503,000000,40.895,42.439,40.3768,41.46,2571402,0
+KOLD.US,D,20230504,000000,41.755,43.7,41.67,43.645,2399568,0
+KOLD.US,D,20230505,000000,42.52,43.23,41.115,43.01,2195076,0
+KOLD.US,D,20230508,000000,39.755,40.85,38.63,39.25,2769262,0
+KOLD.US,D,20230509,000000,38.195,39.99,37.7524,38.5,3507742,0
+KOLD.US,D,20230510,000000,40.645,41.93,39.9564,41.315,3251436,0
+KOLD.US,D,20230511,000000,40.89,41.885,39.4,41.115,2876534,0
+KOLD.US,D,20230512,000000,40.72,41.0162,35.835,37.59,5971524,0
+KOLD.US,D,20230515,000000,35.745,36.275,34.315,34.7,4666520,0
+KOLD.US,D,20230516,000000,33,35.46,32.205,35.285,4715308,0
+KOLD.US,D,20230517,000000,36.2,36.4,34.2175,35.2,3922092,0
+KOLD.US,D,20230518,000000,34.86,35.72,28.85,29.21,9831994,0
+KOLD.US,D,20230519,000000,28.2525,29.99,27.4218,29.465,7335894,0
+KOLD.US,D,20230522,000000,32.144,34,32.0958,33.19,4866692,0
+KOLD.US,D,20230523,000000,34.455,34.93,33.07,34.32,3370040,0
+KOLD.US,D,20230524,000000,32.785,33.65,32.445,32.595,2789518,0
+KOLD.US,D,20230525,000000,33.31,36.175,32.5,35.29,3833070,0
+KOLD.US,D,20230526,000000,36.915,37.62,35.28,36.635,2768146,0
+KOLD.US,D,20230530,000000,39.59,41.49,39.06,39.995,3448714,0
+KOLD.US,D,20230531,000000,37.265,42.02,37.045,41.755,3198450,0
+KOLD.US,D,20230601,000000,44.635,46.175,44.05,45.24,3251652,0
+KOLD.US,D,20230602,000000,43.79,45.2032,42.28,44.45,2027860,0
+KOLD.US,D,20230605,000000,39.775,42.575,38.855,41.56,1757708,0
+KOLD.US,D,20230606,000000,42.095,42.55,40.105,41.195,1923096,0
+KOLD.US,D,20230607,000000,39.075,40.91,38.29,38.86,3006074,0
+KOLD.US,D,20230608,000000,40,40.59,37.295,38.79,3090232,0
+KOLD.US,D,20230609,000000,40.73,41.5375,39.455,41.085,2769318,0
+KOLD.US,D,20230612,000000,42.43,43.0368,40.505,40.815,2732958,0
+KOLD.US,D,20230613,000000,37.82,39.61,37.82,38.78,2216360,0
+KOLD.US,D,20230614,000000,38.47,39.295,37.9755,38.295,2603660,0
+KOLD.US,D,20230615,000000,36.08,36.5586,31.725,32.005,6462502,0
+KOLD.US,D,20230616,000000,31.895,32.965,29.655,30.395,4747778,0
+KOLD.US,D,20230620,000000,30.34,33.325,29.8008,33.16,3939726,0
+KOLD.US,D,20230621,000000,33.235,33.335,30.375,30.395,3059672,0
+KOLD.US,D,20230622,000000,30.445,31.815,29.69,30.025,3622722,0
+KOLD.US,D,20230623,000000,31.59,31.6921,26.75,27.155,5275710,0
+KOLD.US,D,20230626,000000,25.94,27.035,25.28,26.235,3336036,0
+KOLD.US,D,20230627,000000,26.945,28.595,26.31,27.755,3602714,0
+KOLD.US,D,20230628,000000,27.99,30.6222,27.982,30.5,3668076,0
+KOLD.US,D,20230629,000000,30.605,30.75,28.3368,29.565,4298978,0
+KOLD.US,D,20230630,000000,29.8,30.0462,26.99,27.725,4585354,0
+KOLD.US,D,20230703,000000,29.105,29.765,28.775,29,1791896,0
+KOLD.US,D,20230705,000000,27.97,30.48,27.785,30.18,2907204,0
+KOLD.US,D,20230706,000000,30.31,31.66,29.4325,30.675,3766882,0
+KOLD.US,D,20230707,000000,31.045,32.94,29.68,32.285,4121662,0
+KOLD.US,D,20230710,000000,30.455,30.955,29.56,30.27,4168012,0
+KOLD.US,D,20230711,000000,29.725,29.9206,28.485,28.98,4345536,0
+KOLD.US,D,20230712,000000,30.5,31.325,30,30.73,2655916,0
+KOLD.US,D,20230713,000000,31.44,32.715,30.5,32.44,2646368,0
+KOLD.US,D,20230714,000000,31.36,33.75,31.255,32.645,2325880,0
+KOLD.US,D,20230717,000000,33.39,34.0554,32.382,32.915,2218086,0
+KOLD.US,D,20230718,000000,31.25,31.66,29.945,30.61,3593494,0
+KOLD.US,D,20230719,000000,30.37,31.23,29.8,30.42,2560198,0
+KOLD.US,D,20230720,000000,28.13,28.555,26.94,27.95,6960528,0
+KOLD.US,D,20230721,000000,28.24,28.54,27.695,28.105,3077086,0
+KOLD.US,D,20230724,000000,28.755,29.01,27.795,28.28,2867544,0
+KOLD.US,D,20230725,000000,28.495,28.59,26.755,27.455,4179230,0
+KOLD.US,D,20230726,000000,28.755,29.135,28.125,28.43,3278464,0
+KOLD.US,D,20230727,000000,29.555,31.275,29.1826,30.135,3492386,0
+KOLD.US,D,20230728,000000,28.945,30.36,28.835,29.34,2410060,0
+KOLD.US,D,20230731,000000,29.69,30.028,29.255,29.26,2199304,0
+KOLD.US,D,20230801,000000,31.555,31.585,30.69,30.725,1790026,0
+KOLD.US,D,20230802,000000,32.435,33.6106,32.345,33.08,1621836,0
+KOLD.US,D,20230803,000000,31.45,32.075,30.25,30.96,2362394,0
+KOLD.US,D,20230804,000000,29.845,30.975,29.8025,30.38,1550160,0
+KOLD.US,D,20230807,000000,27.76,28.11,26.385,26.55,6329208,0
+KOLD.US,D,20230808,000000,26.765,27.16,25.6105,25.7,5215658,0
+KOLD.US,D,20230809,000000,22.41,23.7158,22.125,22.665,11201482,0
+KOLD.US,D,20230810,000000,23.635,25.125,23.4175,24.625,7266142,0
+KOLD.US,D,20230811,000000,25.375,25.45,24.055,24.115,5297426,0
+KOLD.US,D,20230814,000000,24.23,24.7431,23.925,24.02,2990790,0
+KOLD.US,D,20230815,000000,24.875,25.42,24.75,25.16,4124140,0
+KOLD.US,D,20230816,000000,25.885,26.41,25.83,26.195,3260084,0
+KOLD.US,D,20230817,000000,25.79,26.22,25.285,25.915,2497818,0
+KOLD.US,D,20230818,000000,26.77,27.07,26.49,26.83,3182384,0
+KOLD.US,D,20230821,000000,26.325,26.845,26.05,26.81,2305648,0
+KOLD.US,D,20230822,000000,26.815,28.27,26.815,28.07,2444626,0
+KOLD.US,D,20230823,000000,28.63,29.31,28.445,29.295,1954904,0
+KOLD.US,D,20230824,000000,29.6121,30.015,27.28,28.37,3415268,0
+KOLD.US,D,20230825,000000,28.575,28.88,27.15,27.24,2187326,0
+KOLD.US,D,20230828,000000,25.78,28.383,25.76,27.915,3578638,0
+KOLD.US,D,20230829,000000,28.49,29.415,28.245,28.62,2139374,0
+KOLD.US,D,20230830,000000,27.965,28.285,26.325,26.39,3643760,0
+KOLD.US,D,20230831,000000,27,27.6005,25.565,27.145,4537184,0
+KOLD.US,D,20230901,000000,26.45,27.98,26,27.845,3526822,0
+KOLD.US,D,20230905,000000,29.825,30.155,29.5,29.695,2092284,0
+KOLD.US,D,20230906,000000,30.925,31.1215,30.24,30.675,1411066,0
+KOLD.US,D,20230907,000000,31.65,31.7294,29.56,30.465,2222138,0
+KOLD.US,D,20230908,000000,30.255,30.605,29.785,30.275,988138,0
+KOLD.US,D,20230911,000000,31.25,31.26,30.25,30.71,1312474,0
+KOLD.US,D,20230912,000000,30.315,31.11,28.39,29.325,3310532,0
+KOLD.US,D,20230913,000000,30.11,30.52,28.8288,29.41,3125084,0
+KOLD.US,D,20230914,000000,28.785,30.125,28.29,30,2866408,0
+KOLD.US,D,20230915,000000,30.19,31.065,29.715,30.845,1662636,0
+KOLD.US,D,20230918,000000,30.43,30.94,29.375,29.76,2459896,0
+KOLD.US,D,20230919,000000,29.2375,29.7825,28.1526,29.06,3998148,0
+KOLD.US,D,20230920,000000,31.115,31.3,30.525,30.99,2553518,0
+KOLD.US,D,20230921,000000,30.9,32.96,30.2842,32.52,2451644,0
+KOLD.US,D,20230922,000000,32.075,32.66,31.6325,31.835,1454406,0
+KOLD.US,D,20230925,000000,31.356,31.885,30.63,31.475,1713248,0
+KOLD.US,D,20230926,000000,32.65,33.02,31.61,32.575,2386724,0
+KOLD.US,D,20230927,000000,31.985,32.0782,30.38,31.67,3342508,0
+KOLD.US,D,20230928,000000,30.51,31.27,29.635,30.46,3715832,0
+KOLD.US,D,20230929,000000,31.3826,31.42,29.73,30.52,3551114,0
+KOLD.US,D,20231002,000000,31.69,32.68,31.1015,32.325,2816452,0
+KOLD.US,D,20231003,000000,31.25,31.58,29.77,30.205,4551118,0
+KOLD.US,D,20231004,000000,28.06,30,27.945,29.12,4323312,0
+KOLD.US,D,20231005,000000,28.465,28.54,24.975,25.495,8211646,0
+KOLD.US,D,20231006,000000,25.13,25.3,22.665,23.15,8932700,0
+KOLD.US,D,20231009,000000,22.925,23.185,22.165,22.525,5430688,0
+KOLD.US,D,20231010,000000,22.475,23.05,22.14,22.245,4982642,0
+KOLD.US,D,20231011,000000,23.315,24.0342,21.945,22.225,8595014,0
+KOLD.US,D,20231012,000000,22.825,23,21.868,22.605,5243568,0
+KOLD.US,D,20231013,000000,23.475,23.7685,23.005,23.4,3641186,0
+KOLD.US,D,20231016,000000,24.4725,24.85,24.045,24.44,5117968,0
+KOLD.US,D,20231017,000000,24.75,25.34,24.5,24.855,3319334,0
+KOLD.US,D,20231018,000000,23.985,24.895,23.91,24.74,2200796,0
+KOLD.US,D,20231019,000000,24.9664,26.42,24.74,26.335,4340900,0
+KOLD.US,D,20231020,000000,27.2926,27.475,26.93,27.285,2854620,0
+KOLD.US,D,20231023,000000,27.455,27.71,26.861,27.175,1992464,0
+KOLD.US,D,20231024,000000,27.28,27.535,26.155,26.225,2298052,0
+KOLD.US,D,20231025,000000,25.86,26.32,25.29,25.33,1935388,0
+KOLD.US,D,20231026,000000,25.365,25.73,23.6352,23.93,4292010,0
+KOLD.US,D,20231027,000000,23.32,24.72,23.23,24.585,5002740,0
+KOLD.US,D,20231030,000000,26.115,26.28,25.635,26.18,2518242,0
+KOLD.US,D,20231031,000000,24.105,24.135,22.03,22.43,9388350,0
+KOLD.US,D,20231101,000000,24.15,24.3,22.685,23.46,5267252,0
+KOLD.US,D,20231102,000000,24.12,24.28,23.03,23.115,3553170,0
+KOLD.US,D,20231103,000000,23.095,23.3702,22.1969,23.31,3240380,0
+KOLD.US,D,20231106,000000,25.1,25.855,24.855,25.56,4704752,0
+KOLD.US,D,20231107,000000,26.88,27.28,26.37,26.605,3270672,0
+KOLD.US,D,20231108,000000,28,29.055,26.9963,27.95,3603444,0
+KOLD.US,D,20231109,000000,29.105,29.88,28.921,29.35,2356102,0
+KOLD.US,D,20231110,000000,29.7244,30.2338,29.69,29.97,1909264,0
+KOLD.US,D,20231113,000000,28.4,29.295,27.43,27.6,2652172,0
+KOLD.US,D,20231114,000000,28.61,29.7014,27.83,29.61,2554550,0
+KOLD.US,D,20231115,000000,28.3505,29.2098,27.11,29.125,2883604,0
+KOLD.US,D,20231116,000000,29.286,31.505,29.02,30.84,3356506,0
+KOLD.US,D,20231117,000000,33.0514,33.975,32.6,32.735,2785104,0
+KOLD.US,D,20231120,000000,34.41,34.6676,33.46,34.54,2262208,0
+KOLD.US,D,20231121,000000,35.1695,35.95,34.03,35.86,1718022,0
+KOLD.US,D,20231122,000000,35.8725,36.55,34.3175,34.645,1503082,0
+KOLD.US,D,20231124,000000,36.46,36.7075,34.8936,35.475,1026984,0
+KOLD.US,D,20231127,000000,37.485,38.365,36.82,37,1331214,0
+KOLD.US,D,20231128,000000,38.24,40.8575,37.015,40.7,2353640,0
+KOLD.US,D,20231129,000000,38.8646,40.925,38.75,40.86,2050304,0
+KOLD.US,D,20231130,000000,39.905,41.79,39.355,40.47,1802602,0
+KOLD.US,D,20231201,000000,41.45,41.885,39.43,41.52,2792622,0
+KOLD.US,D,20231204,000000,44.18,44.96,42.985,43.095,2429046,0
+KOLD.US,D,20231205,000000,40.945,44.285,40.7336,43.195,1706844,0
+KOLD.US,D,20231206,000000,43.01,48.57,42.765,47.875,3322204,0
+KOLD.US,D,20231207,000000,47.93,49.415,46,47.765,2089680,0
+KOLD.US,D,20231208,000000,47.605,49,46.445,48.42,1527038,0
+KOLD.US,D,20231211,000000,56.625,57.79,52.375,52.66,3022914,0
+KOLD.US,D,20231212,000000,56.405,58.45,54.6475,58.295,1976960,0
+KOLD.US,D,20231213,000000,58.295,58.66,51.94,55.09,2967722,0
+KOLD.US,D,20231214,000000,54.77,54.87,50.7475,50.77,2582808,0
+KOLD.US,D,20231215,000000,50.065,51.62,47.855,50.08,2150052,0
+KOLD.US,D,20231218,000000,46.805,49.8999,46.585,49.55,1803424,0
+KOLD.US,D,20231219,000000,53.75,55.0604,49.97,50.215,3159160,0
+KOLD.US,D,20231220,000000,52.3475,55.085,50.96,54.97,3042956,0
+KOLD.US,D,20231221,000000,52.47,53.505,48.225,49.36,3594554,0
+KOLD.US,D,20231222,000000,51.425,51.485,48.45,48.59,2513028,0
+KOLD.US,D,20231226,000000,51.365,52.75,50.525,50.72,3190688,0
+KOLD.US,D,20231227,000000,47.83,50.395,45.845,49.8,3540872,0
+KOLD.US,D,20231228,000000,47.37,48,45.565,46.2,4712690,0
+KOLD.US,D,20231229,000000,47.04,48.8525,45.739,48.205,3387512,0
+KOLD.US,D,20240102,000000,45.325,47.1,45.25,45.785,3653000,0
+KOLD.US,D,20240103,000000,42.3105,44.4846,41.175,42.375,4622312,0
+KOLD.US,D,20240104,000000,39.85,41.99,38.4508,38.615,6837766,0
+KOLD.US,D,20240105,000000,41.3,41.55,37.13,38.15,5917588,0
+KOLD.US,D,20240108,000000,41.69,42.575,37.695,38.72,6302470,0
+KOLD.US,D,20240109,000000,36.101,38.695,32.505,35.02,16064928,0
+KOLD.US,D,20240110,000000,37.7959,39.39,36.865,39.21,7927978,0
+KOLD.US,D,20240111,000000,38.515,39.84,36.24,39.615,9651568,0
+KOLD.US,D,20240112,000000,37,38.725,36.195,36.425,9354968,0
+KOLD.US,D,20240116,000000,41.11,42.25,40.005,42.065,5302924,0
+KOLD.US,D,20240117,000000,41.77,42.395,39.675,41.03,4781282,0
+KOLD.US,D,20240118,000000,42.14,44.595,41.9804,43.105,5801506,0
+KOLD.US,D,20240119,000000,45.875,49.18,45.875,49.18,4270790,0
+KOLD.US,D,20240122,000000,54.195,54.685,52.77,54.18,3059918,0
+KOLD.US,D,20240123,000000,55.68,55.68,51.3016,51.53,3113806,0
+KOLD.US,D,20240124,000000,48.775,50.565,46.6,46.865,3699802,0
+KOLD.US,D,20240125,000000,47.005,51.9668,46.72,51.335,3348894,0
+KOLD.US,D,20240126,000000,52.01,55.075,50.805,51.205,2859876,0
+KOLD.US,D,20240129,000000,54.125,57.29,53.865,56.39,2584892,0
+KOLD.US,D,20240130,000000,54.79,56.75,53.4108,54.615,1682834,0
+KOLD.US,D,20240131,000000,53.935,54.76,51.42,53.36,1818746,0
+KOLD.US,D,20240201,000000,54.63,57.96,53.3955,57.5,1838098,0
+KOLD.US,D,20240202,000000,56.105,56.8,54.435,54.815,1573704,0
+KOLD.US,D,20240205,000000,55.565,56.855,54.32,55.415,1489228,0
+KOLD.US,D,20240206,000000,58.425,60,57.2738,59.715,1448880,0
+KOLD.US,D,20240207,000000,58.63,62.315,58.6,61.575,1111690,0
+KOLD.US,D,20240208,000000,63.025,67.62,62.5,66.72,1560170,0
+KOLD.US,D,20240209,000000,66.815,69.675,66.56,68.62,1368908,0
+KOLD.US,D,20240212,000000,69.47,76.59,67.9101,75.68,1682598,0
+KOLD.US,D,20240213,000000,79.9,81,77.905,79.815,1791184,0
+KOLD.US,D,20240214,000000,82.835,87.093,81,86.745,1635564,0
+KOLD.US,D,20240215,000000,84.91,88.485,83.54,85.76,1250246,0
+KOLD.US,D,20240216,000000,85.67,85.84,80.65,82.785,1460652,0
+KOLD.US,D,20240220,000000,86.375,87.975,84.49,86.28,1587676,0
+KOLD.US,D,20240221,000000,66.695,71.2064,63.775,64.735,2545758,0
+KOLD.US,D,20240222,000000,67.77,71.124,64.86,65.97,1619036,0
+KOLD.US,D,20240223,000000,70.965,74.47,70.76,73.57,1473744,0
+KOLD.US,D,20240226,000000,66.755,72.61,66.645,69.87,1771710,0
+KOLD.US,D,20240227,000000,65.015,67.5,63.0932,65.12,2396756,0
+KOLD.US,D,20240228,000000,62.405,62.795,58.1175,59.885,2834234,0
+KOLD.US,D,20240229,000000,60.795,62.745,58.5,62.34,1899024,0
+KOLD.US,D,20240301,000000,64.28,64.4,62.315,63.675,1285598,0
+KOLD.US,D,20240304,000000,56.805,58.455,53.625,56.715,2897396,0
+KOLD.US,D,20240305,000000,57.535,59.18,53,55.975,1835946,0
+KOLD.US,D,20240306,000000,55.92,57.915,55.7402,57.645,1007888,0
+KOLD.US,D,20240307,000000,59.225,65.525,57.5,65.28,1822764,0
+KOLD.US,D,20240308,000000,65.385,66.23,63.85,65.97,1211624,0
+KOLD.US,D,20240311,000000,68.3,70.705,68.185,70.43,1163636,0
+KOLD.US,D,20240312,000000,68.09,74.81,67.8505,73.385,1194498,0
+KOLD.US,D,20240313,000000,77.045,77.6379,74.05,76.135,1199806,0
+KOLD.US,D,20240314,000000,75.385,75.82,68,69.885,2148470,0
+KOLD.US,D,20240315,000000,71.02,75.59,71.02,73.1,1623694,0
+KOLD.US,D,20240318,000000,69.44,73.9938,68.815,71.21,1376568,0
+KOLD.US,D,20240319,000000,68.63,70.705,67.015,68.07,1477514,0
+KOLD.US,D,20240320,000000,70.8,71.1,69.25,70.705,1155044,0
+KOLD.US,D,20240321,000000,71.375,73.845,70.5201,71.185,1425308,0
+KOLD.US,D,20240322,000000,74.155,74.38,72.075,72.98,783578,0
+KOLD.US,D,20240325,000000,74.54,75.19,72.37,73.755,1294746,0
+KOLD.US,D,20240326,000000,73.1,75.835,72.83,74.775,1017778,0
+KOLD.US,D,20240327,000000,80.06,81.8368,79.23,80.975,1087248,0
+KOLD.US,D,20240328,000000,78.41,80.655,74.5,78.35,1470004,0
+KOLD.US,D,20240401,000000,71.13,73.065,68.75,69.815,2135800,0
+KOLD.US,D,20240402,000000,72.29,72.8125,66.7106,68.83,2082484,0
+KOLD.US,D,20240403,000000,65.755,70.075,65.595,69.15,1243352,0
+KOLD.US,D,20240404,000000,70.035,75.1687,69.6968,74.355,1263476,0
+KOLD.US,D,20240405,000000,74.11,74.93,70.75,74.36,1123256,0
+KOLD.US,D,20240408,000000,72.32,72.845,69,69.375,1430854,0
+KOLD.US,D,20240409,000000,66.68,70.3472,65.18,67.145,1726748,0
+KOLD.US,D,20240410,000000,67.205,69.525,66.7344,68.7,1009186,0
+KOLD.US,D,20240411,000000,69.72,72.7,69.62,72.06,892843,0
+KOLD.US,D,20240412,000000,72.22,72.81,69.98,70.2,444260,0
+KOLD.US,D,20240415,000000,74.47,75.9913,73.38,75.76,647001,0
+KOLD.US,D,20240416,000000,75.97,77,68.51,72.09,989810,0
+KOLD.US,D,20240417,000000,75.03,75.9,72.93,73,434537,0
+KOLD.US,D,20240418,000000,72.87,73.6699,71.55,73.2,492612,0
+KOLD.US,D,20240419,000000,70.88,73.4899,70.17,72.19,890965,0
+KOLD.US,D,20240422,000000,69.73,70.7,68.2001,68.46,750175,0
+KOLD.US,D,20240423,000000,68.92,69.23,65.1,65.5,994283,0
+KOLD.US,D,20240424,000000,68.61,72.5,68.45,71.95,878500,0
+KOLD.US,D,20240425,000000,72.54,73.19,69.8,71.22,536066,0
+KOLD.US,D,20240426,000000,73.08,74.16,71.9014,73.65,439592,0
+KOLD.US,D,20240429,000000,71.34,71.5958,67.235,67.59,1225624,0
+KOLD.US,D,20240430,000000,67.63,72.0499,67.57,72,1041136,0
+KOLD.US,D,20240501,000000,74.06,74.95,72.762,74.48,506330,0
+KOLD.US,D,20240502,000000,73.21,73.42,69.41,70.27,1040683,0
+KOLD.US,D,20240503,000000,69.48,70.55,64.25,64.88,2156812,0
+KOLD.US,D,20240506,000000,61.78,62.84,59.32,62.44,2183619,0
+KOLD.US,D,20240507,000000,62.77,63.67,61.335,61.78,997648,0
+KOLD.US,D,20240508,000000,60.69,63.05,60.47,62.28,1593398,0
+KOLD.US,D,20240509,000000,60.97,61.25,57.58,58.28,1830965,0
+KOLD.US,D,20240510,000000,59.62,61.325,59.45,61.13,1097433,0
+KOLD.US,D,20240513,000000,60.7,60.875,56.09,56.75,1760081,0
+KOLD.US,D,20240514,000000,57.83,58.32,55.21,57.08,1471435,0
+KOLD.US,D,20240515,000000,57.44,58.17,53.9,54.55,2256926,0
+KOLD.US,D,20240516,000000,52.29,53.64,49.16,52.04,2983365,0
+KOLD.US,D,20240517,000000,50.04,50.12,47.2701,47.7,2608913,0
+KOLD.US,D,20240520,000000,46.9,46.93,43.98,44.15,2382011,0
+KOLD.US,D,20240521,000000,45.24,47.0572,43.81,45.6,3130467,0
+KOLD.US,D,20240522,000000,44.92,45.63,38.9,40.26,4632389,0
+KOLD.US,D,20240523,000000,37.04,43.05,36.31,41.86,6773504,0
+KOLD.US,D,20240524,000000,43.97,46.99,43.97,46.54,3139025,0
+KOLD.US,D,20240528,000000,47.01,47.74,44.35,44.8,2041463,0
+KOLD.US,D,20240529,000000,47.14,50.38,47.05,50.27,2435207,0
+KOLD.US,D,20240530,000000,52.5,53.95,51.41,53.91,2405350,0
+KOLD.US,D,20240531,000000,53,54.95,51.38,53.62,1758052,0
+KOLD.US,D,20240603,000000,47.21,51.2599,45.5001,45.76,2882539,0
+KOLD.US,D,20240604,000000,47.01,52.15,46.27,50,2880662,0
+KOLD.US,D,20240605,000000,48.79,49.25,44.005,44.56,3131955,0
+KOLD.US,D,20240606,000000,42.11,45.49,41.01,42.84,3619133,0
+KOLD.US,D,20240607,000000,42.25,42.76,38.42,39.07,4535726,0
+KOLD.US,D,20240610,000000,36.3,41.29,35.4,39.16,6429972,0
+KOLD.US,D,20240611,000000,36.88,37.7684,33.94,33.96,5979356,0
+KOLD.US,D,20240612,000000,35.48,36.9,34.41,36.07,4035323,0
+KOLD.US,D,20240613,000000,36.879,39.25,36.51,38.5,3489164,0
+KOLD.US,D,20240614,000000,38.55,39.96,37.83,39.32,2546215,0
+KOLD.US,D,20240617,000000,41.43,42.85,41.1801,42.02,2105137,0
+KOLD.US,D,20240618,000000,41.78,41.805,38.54,38.79,2428465,0
+KOLD.US,D,20240620,000000,40.68,42.5299,40.61,42.23,2048737,0
+KOLD.US,D,20240621,000000,41.92,42.98,41.15,42.79,1507259,0
+KOLD.US,D,20240624,000000,42.59,42.83,39.2,39.28,1861042,0
+KOLD.US,D,20240625,000000,41.33,42.3729,40.15,42.12,1371686,0
+KOLD.US,D,20240626,000000,43,44.96,42.96,44.8,1741155,0
+KOLD.US,D,20240627,000000,45.72,46.99,44.06,46.44,1766265,0
+KOLD.US,D,20240628,000000,46.65,49.6,46.36,49.19,1688329,0
+KOLD.US,D,20240701,000000,50.9,53.6,50.24,53.41,1281042,0
+KOLD.US,D,20240702,000000,54.49,55.74,53.91,54.08,1291215,0
+KOLD.US,D,20240703,000000,55.16,55.925,52.8,54.32,783324,0
+KOLD.US,D,20240705,000000,56.64,59.84,55.89,59.21,1222762,0
+KOLD.US,D,20240708,000000,57.93,58.88,57.0601,57.92,1049532,0
+KOLD.US,D,20240709,000000,56.03,59.36,55.81,58.85,1028181,0
+KOLD.US,D,20240710,000000,59.78,61.53,58.98,60.7,976565,0
+KOLD.US,D,20240711,000000,61.89,63.45,61.37,63.01,883129,0
+KOLD.US,D,20240712,000000,63.78,63.78,59.0937,61.1,921644,0
+KOLD.US,D,20240715,000000,65.83,68.9404,64.17,67.94,1548890,0
+KOLD.US,D,20240716,000000,66.8,68.13,64.91,67.09,811957,0
+KOLD.US,D,20240717,000000,70.41,75.83,70.2184,74.55,1475379,0
+KOLD.US,D,20240718,000000,72.38,72.62,67.6005,69.82,1046789,0
+KOLD.US,D,20240719,000000,70.28,71.38,67.23,68.15,730552,0
+KOLD.US,D,20240722,000000,63.75,63.8971,59.5,61.12,1273335,0
+KOLD.US,D,20240723,000000,62.3,64.3399,61.68,62.32,884928,0
+KOLD.US,D,20240724,000000,67.35,67.8,64.9198,67.1,628293,0
+KOLD.US,D,20240725,000000,69.82,73.37,68.468,72.55,843850,0
+KOLD.US,D,20240726,000000,73.32,75.14,72,74.98,479671,0
+KOLD.US,D,20240729,000000,75.05,78.11,73.18,74.29,783622,0
+KOLD.US,D,20240730,000000,78.06,78.27,68.2,69.44,1048458,0
+KOLD.US,D,20240731,000000,73.06,75.5,71.3601,73.76,606672,0
+KOLD.US,D,20240801,000000,69.19,79.8,68.04,78.82,1374687,0
+KOLD.US,D,20240802,000000,76.13,83.46,75.33,79.34,873124,0
+KOLD.US,D,20240805,000000,81.28,85.2,79.4,80.66,759921,0
+KOLD.US,D,20240806,000000,76.1,80.33,74.22,75.68,1001200,0
+KOLD.US,D,20240807,000000,70.61,72.375,67.88,69.26,1011053,0
+KOLD.US,D,20240808,000000,71.93,73.0599,63.795,66,1540290,0
+KOLD.US,D,20240809,000000,65.99,68.1,64.75,65.19,966976,0
+KOLD.US,D,20240812,000000,62.7,65.45,61.92,64.6,782738,0
+KOLD.US,D,20240813,000000,63,67.41,62.56,66.24,671943,0
+KOLD.US,D,20240814,000000,63.6,65.3499,62.1,64.32,1087100,0
+KOLD.US,D,20240815,000000,64.2,66.095,61.6,65.84,812899,0
+KOLD.US,D,20240816,000000,68.12,70.945,67.39,70.52,563046,0
+KOLD.US,D,20240819,000000,67.63,67.7326,64.44,66.09,1257208,0
+KOLD.US,D,20240820,000000,67.26,68,66,66.31,739353,0
+KOLD.US,D,20240821,000000,66.14,68.89,65.41,66.63,500239,0
+KOLD.US,D,20240822,000000,69.58,73.46,69.17,71.62,965713,0
+KOLD.US,D,20240823,000000,73.99,74.0592,72.4,72.48,312124,0
+KOLD.US,D,20240826,000000,73.82,75.7599,72.18,74.98,546708,0
+KOLD.US,D,20240827,000000,76.79,78.76,76.31,77.03,480915,0
+KOLD.US,D,20240828,000000,78.32,79,73.83,75.72,797301,0
+KOLD.US,D,20240829,000000,79.69,80.17,74.65,75.34,936659,0
+KOLD.US,D,20240830,000000,76.86,78.635,74.98,77.6,690143,0
+KOLD.US,D,20240903,000000,79.75,81.15,73.1201,73.88,1025264,0
+KOLD.US,D,20240904,000000,72.42,77.16,72.1141,77.14,565484,0
+KOLD.US,D,20240905,000000,74.04,74.04,70.2701,72.1,1068084,0
+KOLD.US,D,20240906,000000,71.67,73.42,70.57,70.9,537147,0
+KOLD.US,D,20240909,000000,73.83,76.59,73.47,76.21,734407,0
+KOLD.US,D,20240910,000000,73.42,76.01,73,73.96,843419,0
+KOLD.US,D,20240911,000000,73.28,74.35,71.22,72.72,881844,0
+KOLD.US,D,20240912,000000,74.25,74.61,67.4,69.15,1448125,0
+KOLD.US,D,20240913,000000,68.88,72.25,68.32,71.9,1138828,0
+KOLD.US,D,20240916,000000,73.25,73.3269,67.91,68.74,1226229,0
+KOLD.US,D,20240917,000000,66.77,70.68,66.1901,70.59,1570221,0
+KOLD.US,D,20240918,000000,68.9,73.03,68.9,72.47,998730,0
+KOLD.US,D,20240919,000000,74.8,75.95,70.62,70.79,1047520,0
+KOLD.US,D,20240920,000000,70.94,71.68,63,63.55,2478955,0
+KOLD.US,D,20240923,000000,61.78,62.1899,57.41,57.48,2624300,0
+KOLD.US,D,20240924,000000,58.93,61.02,57.59,59.39,2041783,0
+KOLD.US,D,20240925,000000,57.85,60.25,57.36,59.04,1993564,0
+KOLD.US,D,20240926,000000,57.94,62.9,57.79,62,2144771,0
+KOLD.US,D,20240927,000000,58.7,59.12,54.18,54.84,3506233,0
+KOLD.US,D,20240930,000000,55.9,56.01,53.5701,55.22,2115480,0
+KOLD.US,D,20241001,000000,55.79,57.04,53.86,54.83,2453760,0
+KOLD.US,D,20241002,000000,53.13,56.52,52.26,54.75,3516043,0
+KOLD.US,D,20241003,000000,53.03,54.22,52.05,52.69,2316333,0
+KOLD.US,D,20241004,000000,55.02,57.65,54.39,57.59,2586568,0
+KOLD.US,D,20241007,000000,59.61,62.74,59.4914,61.67,1686621,0
+KOLD.US,D,20241008,000000,61.3,62.8599,60.31,62.66,1125401,0
+KOLD.US,D,20241009,000000,63.69,66.25,62.68,65.85,1365484,0
+KOLD.US,D,20241010,000000,66.88,67.85,64.33,65.01,1586989,0
+KOLD.US,D,20241011,000000,66.1,68.11,65.7,67.44,873222,0
+KOLD.US,D,20241014,000000,69.79,72.29,69.54,72.14,693598,0
+KOLD.US,D,20241015,000000,70.73,71.53,68.61,71.36,1228219,0
+KOLD.US,D,20241016,000000,72.69,75.55,72.5194,74.71,1134548,0
+KOLD.US,D,20241017,000000,74.02,76.12,72.95,75.64,1242868,0
+KOLD.US,D,20241018,000000,77.65,78.34,77.29,77.62,749362,0
+KOLD.US,D,20241021,000000,76.74,77.052,75.32,75.52,1019939,0
+KOLD.US,D,20241022,000000,75.38,75.4492,71.63,72.97,2160179,0
+KOLD.US,D,20241023,000000,73.37,74.5399,69.3601,70.6,1592878,0
+KOLD.US,D,20241024,000000,70.24,72.87,66.44,66.66,1900480,0
+KOLD.US,D,20241025,000000,68.58,68.91,64.5501,65.32,1790927,0
+KOLD.US,D,20241028,000000,73.33,75.36,72.3825,74.15,1837220,0
+KOLD.US,D,20241029,000000,73.28,75.08,72.1101,73.5,1002089,0
+KOLD.US,D,20241030,000000,76.55,76.93,73.22,75.36,1253671,0
+KOLD.US,D,20241031,000000,78.45,81.24,77.13,80.8,1060534,0
+KOLD.US,D,20241101,000000,80.56,84,80,82.73,875276,0
+KOLD.US,D,20241104,000000,81.91,82.43,76.04,76.53,1543825,0
+KOLD.US,D,20241105,000000,76.48,83.01,76.3656,82.01,1470066,0
+KOLD.US,D,20241106,000000,78.99,80.12,75.6517,78.13,1383454,0
+KOLD.US,D,20241107,000000,80.95,82.72,79.82,80.65,1903275,0
+KOLD.US,D,20241108,000000,79.67,83.45,78.13,82.81,1274211,0
+KOLD.US,D,20241111,000000,70.38,72.25,68.63,70.17,1939496,0
+KOLD.US,D,20241112,000000,70.68,72.83,66.96,70.66,2197850,0
+KOLD.US,D,20241113,000000,72.4901,73,66.32,66.51,2818912,0
+KOLD.US,D,20241114,000000,68.86,74.72,68.07,74.48,2433163,0
+KOLD.US,D,20241115,000000,74.9,75.24,71.5,71.96,1326134,0
+KOLD.US,D,20241118,000000,70.92,70.98,67.25,68,1954744,0
+KOLD.US,D,20241119,000000,67.45,68.4,63.735,66.75,2291233,0
+KOLD.US,D,20241120,000000,62.25,63.27,57.77,58.54,3264762,0
+KOLD.US,D,20241121,000000,53.46,58.0792,52.4808,55.4,4413208,0
+KOLD.US,D,20241122,000000,61.9,63.48,60.9,61.63,2785787,0
+KOLD.US,D,20241125,000000,55.65,57.8,51.7701,57.18,4230804,0
+KOLD.US,D,20241126,000000,55.62,58.15,53.68,55.16,3023954,0
+KOLD.US,D,20241127,000000,62.79,64.6,61.73,64.59,2041175,0
+KOLD.US,D,20241129,000000,59.8,60.6795,57.04,58.7,1801347,0
+KOLD.US,D,20241202,000000,62.5,64.08,60.6701,63.29,2118568,0
+KOLD.US,D,20241203,000000,65.82,70,65.79,69.26,1582968,0
+KOLD.US,D,20241204,000000,69.95,72.5445,67.75,68.67,1488080,0
+KOLD.US,D,20241205,000000,67.12,69.33,64.57,68.15,1766619,0
+KOLD.US,D,20241206,000000,69.1982,69.8,66.91,67.61,1133190,0
+KOLD.US,D,20241209,000000,63.86,65.6501,62.095,63.95,1506928,0
+KOLD.US,D,20241210,000000,67.4164,68.125,63.85,63.9,1479403,0
+KOLD.US,D,20241211,000000,60.57,60.61,57.25,58.67,2883605,0
+KOLD.US,D,20241212,000000,59.04,60.33,54.6201,56.95,2933169,0
+KOLD.US,D,20241213,000000,58.78,59.66,58.12,59.12,2041155,0
+KOLD.US,D,20241216,000000,61.49,62.11,60.8,61,1346058,0
+KOLD.US,D,20241217,000000,63.4,64.8,59,59.23,2278921,0
+KOLD.US,D,20241218,000000,58.54,60.2,57.65,59,2319645,0
+KOLD.US,D,20241219,000000,56.46,57.7,53.1633,53.43,2677037,0
+KOLD.US,D,20241220,000000,53.856,54.87,49.99,51.04,3179051,0
+KOLD.US,D,20241223,000000,51.63,53.05,50.9,50.9,2133445,0
+KOLD.US,D,20241224,000000,49.22,49.3022,48.04,48.12,1953366,0
+KOLD.US,D,20241226,000000,51.385,53.15,51.3119,52.57,2280541,0
+KOLD.US,D,20241227,000000,50.45,51.89,49.3,49.56,3607078,0
+KOLD.US,D,20241230,000000,38.8,42.19,36.25,40.36,11705789,0
+KOLD.US,D,20241231,000000,42.89,44.19,41.63,42.74,4370509,0
+KOLD.US,D,20250102,000000,41.905,43.15,39.5261,42.13,4203732,0
+KOLD.US,D,20250103,000000,45,47.92,44.51,47.63,5846394,0
+KOLD.US,D,20250106,000000,42.6599,44.62,41.3,41.77,4421772,0
+KOLD.US,D,20250107,000000,42.3,44.72,41.5,44.46,3703577,0
+KOLD.US,D,20250108,000000,42.5,42.69,40.03,40.22,4477169,0
+KOLD.US,D,20250110,000000,35.37,36.22,34.63,34.79,6522544,0
+KOLD.US,D,20250113,000000,34.05,35.44,33.01,34.05,4523242,0
+KOLD.US,D,20250114,000000,36,36.0756,33.3,33.88,5221719,0
+KOLD.US,D,20250115,000000,32.77,33.44,30.71,31,7347415,0
+KOLD.US,D,20250116,000000,31.25,32.3541,27.775,28.12,10107610,0
+KOLD.US,D,20250117,000000,31.95,32.56,30.6001,32.3,6072482,0
+KOLD.US,D,20250121,000000,33.4499,34.86,33.04,34.3,3929541,0
+KOLD.US,D,20250122,000000,33.818,34.1,30.98,31.2,4953653,0
+KOLD.US,D,20250123,000000,30.54,33.1,30.01,32.16,6416113,0
+KOLD.US,D,20250124,000000,33.56,34.34,31.99,32.68,4333138,0
+KOLD.US,D,20250127,000000,35.89,37.49,35.68,36.14,6538591,0
+KOLD.US,D,20250128,000000,38.555,39.91,37.38,39.9,4911580,0
+KOLD.US,D,20250129,000000,37.9,39.62,37.19,37.71,4008840,0
+KOLD.US,D,20250130,000000,38.89,40.97,37.91,40.43,3968597,0
+KOLD.US,D,20250131,000000,41.332,41.84,39.8316,40.22,3284399,0
+KOLD.US,D,20250203,000000,33.7,34.12,31.16,32.74,9183919,0
+KOLD.US,D,20250204,000000,36.02,36.0348,33.22,34.94,5337815,0
+KOLD.US,D,20250205,000000,35.3801,35.44,31.945,31.96,5713278,0
+KOLD.US,D,20250206,000000,33.05,33.28,30.81,31.67,5093676,0
+KOLD.US,D,20250207,000000,32.065,33.34,31.45,33.11,3767262,0
+KOLD.US,D,20250210,000000,31.84,32.25,29.7,30.4,6154338,0
+KOLD.US,D,20250211,000000,28.88,29.41,28.24,29.16,6250397,0
+KOLD.US,D,20250212,000000,28.63,29.64,28.18,28.58,5068222,0
+KOLD.US,D,20250213,000000,26.665,28.0499,25.56,27.78,9853748,0
+KOLD.US,D,20250214,000000,26.68,26.7,25.55,26.45,7575666,0
+KOLD.US,D,20250218,000000,26.5,26.77,22.71,23.07,14311355,0
+KOLD.US,D,20250219,000000,21.4973,21.59,19.6,19.8,20757714,0
+KOLD.US,D,20250220,000000,21.34,22.23,21.21,21.34,11555570,0
+KOLD.US,D,20250221,000000,20.195,21.31,19.36,20.84,18521684,0
+KOLD.US,D,20250224,000000,22.52,22.9,22.09,22.21,8656762,0
+KOLD.US,D,20250225,000000,21.98,22.33,20.75,21.1,6686454,0
+KOLD.US,D,20250226,000000,21.749,22.5163,21.64,22.05,7133822,0
+KOLD.US,D,20250227,000000,21.96,22.8799,21.31,22.79,10333430,0
+KOLD.US,D,20250228,000000,23.205,23.85,22.89,23.82,8212744,0
+KOLD.US,D,20250303,000000,23.05,23.27,19.88,20.26,12789860,0
+KOLD.US,D,20250304,000000,17.87,18.49,16.4,18.1,20349403,0
+KOLD.US,D,20250305,000000,18.8,18.843,17.195,17.37,14188044,0
+KOLD.US,D,20250306,000000,17.865,18.79,17.8401,18.54,13810193,0
+KOLD.US,D,20250307,000000,19.5,19.59,17.46,17.89,13498144,0
+KOLD.US,D,20250310,000000,16.81,17.28,16.2038,16.97,13160284,0
+KOLD.US,D,20250311,000000,16.61,17.7986,16.6,17.71,9190954,0
+KOLD.US,D,20250312,000000,19.06,20.14,18.89,20.09,13306857,0
+KOLD.US,D,20250313,000000,20.93,21.04,18.83,20.24,11730536,0
+KOLD.US,D,20250314,000000,20.8041,21.01,19.39,19.7,8630724,0
+KOLD.US,D,20250317,000000,20.38,20.92,19.5,20.75,6901719,0
+KOLD.US,D,20250318,000000,19.935,20.455,19.56,20.45,7818551,0
+KOLD.US,D,20250319,000000,19.2,19.5999,18.22,18.59,12531197,0
+KOLD.US,D,20250320,000000,19.32,20.675,19.13,20.48,8791314,0
+KOLD.US,D,20250321,000000,20.41,21.2,20.11,21.11,7853159,0
+KOLD.US,D,20250324,000000,20.69,21.6101,20.4665,21.51,6151576,0
+KOLD.US,D,20250325,000000,21.27,22.87,21.22,22.19,6992060,0
+KOLD.US,D,20250326,000000,22.01,22.65,21.4309,22.61,5899121,0
+KOLD.US,D,20250327,000000,22.5597,23.1275,21.42,22.01,8097429,0
+KOLD.US,D,20250328,000000,21.825,22.59,20.01,20.05,8482208,0
+KOLD.US,D,20250331,000000,18.63,20.32,18.61,19.57,6646018,0
+KOLD.US,D,20250401,000000,20.45,21.46,20.26,21.24,5104771,0
+KOLD.US,D,20250402,000000,20.44,20.74,19.84,20.46,5479117,0
+KOLD.US,D,20250403,000000,19.027,19.8313,18.72,19.49,7628613,0
+KOLD.US,D,20250404,000000,21.98,22.47,21.035,22.26,12541633,0
+KOLD.US,D,20250407,000000,22.09,24.95,21.12,24.45,9717682,0
+KOLD.US,D,20250408,000000,23,26.7699,22.6,26.34,10363387,0
+KOLD.US,D,20250409,000000,26.3042,28.035,21.22,21.99,14248917,0
+KOLD.US,D,20250410,000000,22.87,25.03,22.37,24.51,8174959,0
+KOLD.US,D,20250411,000000,25.53,25.57,23.69,23.76,7615848,0
+KOLD.US,D,20250414,000000,22.95,26.51,22.91,26.07,7066718,0
+KOLD.US,D,20250415,000000,27.26,27.43,25.89,26.21,6368314,0
+KOLD.US,D,20250416,000000,27.01,27.225,25.92,26.53,4711622,0
+KOLD.US,D,20250417,000000,26.48,26.53,25.09,26.44,5098801,0
+KOLD.US,D,20250421,000000,27.85,30,27.7096,29.27,6558434,0
+KOLD.US,D,20250422,000000,29.495,31.1,29.435,30.17,4737800,0
+KOLD.US,D,20250423,000000,30.21,30.5589,28.9111,30.02,3879817,0
+KOLD.US,D,20250424,000000,31.2175,32.05,30.3811,30.65,5325360,0
+KOLD.US,D,20250425,000000,31.28,31.33,29.56,30.05,5026877,0
+KOLD.US,D,20250428,000000,29.22,29.3686,26.375,26.99,8849012,0
+KOLD.US,D,20250429,000000,26.11,26.92,25.4102,25.83,5448952,0
+KOLD.US,D,20250430,000000,26.51,27.04,25.41,25.92,6576408,0
+KOLD.US,D,20250501,000000,25.11,25.7799,23.05,24.07,7167290,0
+KOLD.US,D,20250502,000000,22.72,23.1999,21.5,21.6,7955022,0
+KOLD.US,D,20250505,000000,21.45,22.93,20.985,22.36,6933081,0
+KOLD.US,D,20250506,000000,22.38,23.81,21.75,23.37,9491408,0
+KOLD.US,D,20250507,000000,21.9993,22.49,21.586,21.79,7130008,0
+KOLD.US,D,20250508,000000,21.76,22.72,21.43,21.89,7017760,0
+KOLD.US,D,20250509,000000,20.68,20.82,19.98,20.2,11875562,0
+KOLD.US,D,20250512,000000,21.1315,21.6301,21.015,21.24,6578877,0
+KOLD.US,D,20250513,000000,20.945,22.1632,20.9,21.6,5732818,0
+KOLD.US,D,20250514,000000,22.84,23.3424,22.38,23.28,6391729,0
+KOLD.US,D,20250515,000000,23.25,24.53,22.95,24.51,6439872,0
+KOLD.US,D,20250516,000000,23.965,24.98,23.375,24.81,5961280,0
+KOLD.US,D,20250519,000000,26.78,28,26.53,27.93,8043186,0
+KOLD.US,D,20250520,000000,25.6,25.69,22.385,23.07,11073531,0
+KOLD.US,D,20250521,000000,22.9246,23.5399,22.55,23.26,5365836,0
+KOLD.US,D,20250527,000000,23.61,24.03,22.6,22.76,5667032,0
+KOLD.US,D,20250528,000000,23.475,25.35,23.43,25.32,8033605,0
+KOLD.US,D,20250530,000000,25.64,26.97,25.6,26.69,4342379,0
+KOLD.US,D,20250602,000000,22.71,23.44,22.65,22.78,9115817,0
+KOLD.US,D,20250603,000000,23.63,23.645,22.18,22.56,6608978,0
+KOLD.US,D,20250604,000000,23.235,23.31,22.47,22.7,5282020,0
+KOLD.US,D,20250605,000000,22.47,23.92,22.2588,23.28,8855077,0
+KOLD.US,D,20250606,000000,22.86,23.2183,21.49,21.91,8231339,0
+KOLD.US,D,20250609,000000,23.815,24.185,22.94,23.43,7304000,0
+KOLD.US,D,20250610,000000,23.9018,24.99,23.9,24.74,3861619,0
+KOLD.US,D,20250611,000000,24.012,25.76,23.789,25.01,5312950,0
+KOLD.US,D,20250612,000000,23.77,25.5,23.7576,24.75,5211791,0
+KOLD.US,D,20250613,000000,24.82,24.83,23.72,23.84,4060580,0
+KOLD.US,D,20250616,000000,22.66,23.45,21.92,22.1,7145585,0
+KOLD.US,D,20250617,000000,21.2,21.545,20.57,20.61,8090000,0
+KOLD.US,D,20250618,000000,19.77,20.12,19.4,19.5,8187855,0
+KOLD.US,D,20250620,000000,19.49,21.01,19.46,20.33,7553966,0
+KOLD.US,D,20250623,000000,21.71,22.31,21.47,22.19,6910030,0
+KOLD.US,D,20250624,000000,23.2,23.92,22.7,23.67,4331194,0
+KOLD.US,D,20250625,000000,24.1601,24.913,23.695,24.58,3414070,0
+KOLD.US,D,20250626,000000,25.18,26.78,24.94,24.98,5671537,0
+KOLD.US,D,20250627,000000,23.6,23.7899,22.117,22.37,6120859,0
+KOLD.US,D,20250630,000000,24.6625,25.855,24.36,25.61,4937449,0
+KOLD.US,D,20250701,000000,26.79,27.81,25.82,26.33,4815831,0
+KOLD.US,D,20250702,000000,25.41,25.47,24.57,25.2,3099879,0
+KOLD.US,D,20250703,000000,24.5,26.2,23.87,25.69,4163710,0
+KOLD.US,D,20250707,000000,26.76,26.97,25.2001,26.19,4695931,0
+KOLD.US,D,20250708,000000,27,27.37,26.4,27.05,3029593,0
+KOLD.US,D,20250709,000000,29.015,30.01,28.86,29.3,5327411,0
+KOLD.US,D,20250710,000000,27.94,28.31,26.61,27.18,4889756,0
+KOLD.US,D,20250711,000000,26.31,27.62,25.84,26.68,4344090,0
+KOLD.US,D,20250714,000000,25.32,25.65,24.53,25.09,5573608,0
+KOLD.US,D,20250715,000000,24.975,25.5601,23.83,24.19,6971668,0
+KOLD.US,D,20250716,000000,23.43,24.45,23.07,23.52,5755092,0
+KOLD.US,D,20250717,000000,23.07,24.06,22.96,23.83,5114778,0
+KOLD.US,D,20250718,000000,23.088,24.44,22.92,23.37,6495927,0
+KOLD.US,D,20250721,000000,25.91,27.14,25.79,26.95,5928913,0
+KOLD.US,D,20250722,000000,27.955,28.24,27.47,27.71,3687490,0
+KOLD.US,D,20250723,000000,29.585,30.79,29.41,30.56,4904620,0
+KOLD.US,D,20250724,000000,29.32,30.665,28.89,29.88,5712848,0
+KOLD.US,D,20250725,000000,29.845,30.27,29.06,30.07,2791237,0
+KOLD.US,D,20250728,000000,29.98,31.71,29.688,30.78,3615584,0
+KOLD.US,D,20250729,000000,30.01,30.57,29.07,29.64,3163775,0
+KOLD.US,D,20250730,000000,32.18,32.45,31.55,32.13,3436382,0
+KOLD.US,D,20250731,000000,32.91,33.35,30.47,30.9,5685738,0
+KOLD.US,D,20250801,000000,30.99,31.71,30.33,30.82,2783944,0
+KOLD.US,D,20250804,000000,32.62,34.82,32.23,33.84,3720726,0
+KOLD.US,D,20250805,000000,33.13,33.34,31.62,32.53,4551853,0
+KOLD.US,D,20250806,000000,31.46,31.99,30.59,30.81,5129929,0
+KOLD.US,D,20250807,000000,31.16,31.71,29.48,30.92,5112615,0
+KOLD.US,D,20250808,000000,31.6799,33.17,31.29,32.45,2325709,0
+KOLD.US,D,20250811,000000,32.71,33.82,32.63,32.98,2084535,0
+KOLD.US,D,20250812,000000,34.8,36.7,34.62,36.51,4829590,0
+KOLD.US,D,20250813,000000,35.691,36.54,35.345,36.09,1715353,0
+KOLD.US,D,20250814,000000,36.5979,37.44,35.96,36.13,1934827,0
+KOLD.US,D,20250815,000000,34.75,34.965,33.99,34.7,2610990,0
+KOLD.US,D,20250818,000000,36.13,36.25,35.02,35.74,2662727,0
+KOLD.US,D,20250819,000000,37.68,38.69,37.64,38.23,2524143,0
+KOLD.US,D,20250820,000000,38.44,39.2293,38.39,38.66,1986974,0
+KOLD.US,D,20250821,000000,38.09,38.46,36.9313,37.3,2849541,0
+KOLD.US,D,20250822,000000,38.295,39.6036,38.2,39.43,2177274,0
+KOLD.US,D,20250825,000000,40.59,40.7,39.1901,39.75,2006121,0
+KOLD.US,D,20250826,000000,40.24,41.1,39.53,39.57,2020426,0
+KOLD.US,D,20250827,000000,37.9,38.915,37.43,38.4,4456920,0
+KOLD.US,D,20250828,000000,38.4299,38.76,35.91,36.64,5461417,0
+KOLD.US,D,20250829,000000,36.2,37.18,34.87,34.93,4861899,0
+KOLD.US,D,20250902,000000,36.51,37.29,35.11,35.41,5391723,0
+KOLD.US,D,20250903,000000,33.86,35.01,33.64,34.25,4575132,0
+KOLD.US,D,20250904,000000,34.045,35.52,33.34,34.47,3717711,0
+KOLD.US,D,20250905,000000,34.07,35.75,33.98,35.64,3290205,0
+KOLD.US,D,20250908,000000,33.74,35.07,33.59,34.83,3031936,0
+KOLD.US,D,20250909,000000,34.59,36.105,34.3,34.72,3583871,0
+KOLD.US,D,20250910,000000,35.85,36.19,35.3,35.93,2520914,0
+KOLD.US,D,20250911,000000,36.36,38.07,35.745,37.97,3454271,0
+KOLD.US,D,20250912,000000,37.03,38.2825,36.82,38.19,3396961,0
+KOLD.US,D,20250915,000000,37.715,37.77,35.7,35.96,3865940,0
+KOLD.US,D,20250916,000000,35.49,35.69,34.2,34.31,3516541,0
+KOLD.US,D,20250917,000000,33.61,35.01,33.3,34.99,2980701,0
+KOLD.US,D,20250918,000000,35.44,37.31,35.31,37.2,3613358,0
+KOLD.US,D,20250919,000000,38.1,38.32,37.23,37.83,2736787,0
+KOLD.US,D,20250922,000000,38.33,40.41,38.18,40.34,3511659,0
+KOLD.US,D,20250923,000000,40.78,40.94,38.955,39.04,3137591,0
+KOLD.US,D,20250924,000000,39.67,39.79,38,39.01,3114682,0
+KOLD.US,D,20250925,000000,36.845,38.67,36.2,37.55,5050514,0
+KOLD.US,D,20250926,000000,38.8839,39.54,37.38,38.23,3440097,0
+KOLD.US,D,20250929,000000,38.13,38.15,35.41,36.17,3695020,0
+KOLD.US,D,20250930,000000,35.12,35.73,34.57,34.79,4659952,0
+KOLD.US,D,20251001,000000,34.29,35.01,31.34,31.78,6792231,0
+KOLD.US,D,20251002,000000,31.564,32.79,29.72,32.64,6520880,0
+KOLD.US,D,20251003,000000,32.985,34.8,32.72,34.52,4892716,0
+KOLD.US,D,20251006,000000,32.95,34.19,32.52,33.19,4624640,0
+KOLD.US,D,20251007,000000,32.06,32.4,30.48,30.74,5412655,0
+KOLD.US,D,20251008,000000,31.95,33.74,31.92,33.58,3904964,0
+KOLD.US,D,20251009,000000,33.23,35.28,33.2,35.24,3581587,0
+KOLD.US,D,20251010,000000,36.34,37.46,35.87,36.69,2799542,0
+KOLD.US,D,20251013,000000,38.25,38.56,37.18,37.64,2576399,0
+KOLD.US,D,20251014,000000,38.8937,39.1,38.17,38.89,2963651,0
+KOLD.US,D,20251015,000000,39.5,40.19,39.33,39.63,2522077,0
+KOLD.US,D,20251016,000000,40.03,40.73,38.74,40.59,3092327,0
+KOLD.US,D,20251017,000000,40.49,40.6,38.17,38.46,2514774,0
+KOLD.US,D,20251020,000000,35.38,35.47,33.141,33.55,4281275,0
+KOLD.US,D,20251021,000000,33.7,34.02,32.47,32.63,4663505,0
+KOLD.US,D,20251022,000000,32.575,33.53,32.4,33.17,4170683,0
+KOLD.US,D,20251023,000000,33.306,33.74,32.32,33.5,4682604,0
+KOLD.US,D,20251024,000000,33.5,35.08,33.035,33.51,4702435,0
+KOLD.US,D,20251027,000000,34.1,34.52,33.2735,34.04,5292610,0
+KOLD.US,D,20251028,000000,36.1,36.59,35.84,36.54,5122669,0
+KOLD.US,D,20251029,000000,37.2141,37.4,35.99,37.26,3945642,0
+KOLD.US,D,20251030,000000,35.82,36.5,34.47,34.57,5991043,0
+KOLD.US,D,20251031,000000,33.1976,34.21,32.06,32.31,5166435,0
+KOLD.US,D,20251103,000000,32.04,32.52,30.05,30.23,6117279,0
+KOLD.US,D,20251104,000000,30.545,30.71,28.64,29.55,8934692,0
+KOLD.US,D,20251105,000000,29.95,30.935,29.135,30.79,6670201,0
+KOLD.US,D,20251106,000000,29.94,31.11,28.47,28.78,8128827,0
+KOLD.US,D,20251107,000000,29.55,30.055,28.78,29.47,5446970,0
+KOLD.US,D,20251110,000000,29.84,30.21,28.81,28.89,5913017,0
+KOLD.US,D,20251111,000000,28.69,28.69,26.56,27.21,8992886,0
+KOLD.US,D,20251112,000000,26.995,27.69,26.5,26.94,7045472,0
+KOLD.US,D,20251113,000000,26.655,27.03,25.41,26.34,8295946,0
+KOLD.US,D,20251114,000000,27.41,28.59,26.45,27.27,7382290,0
+KOLD.US,D,20251117,000000,27.5,29.04,26.9148,28.89,6278175,0
+KOLD.US,D,20251118,000000,29.2001,30.24,28.285,28.44,7782604,0
+KOLD.US,D,20251119,000000,26.79,27.13,25.945,26.52,6564632,0
+KOLD.US,D,20251120,000000,27.37,27.75,26.07,27.57,7959943,0
+KOLD.US,D,20251121,000000,27.25,27.41,26,26.71,8250698,0
+KOLD.US,D,20251124,000000,27.96,28.15,27.265,27.56,4716902,0
+KOLD.US,D,20251125,000000,30.53,30.74,29.2,29.78,6229546,0
+KOLD.US,D,20251126,000000,28.35,28.82,27.58,28,6403729,0
+KOLD.US,D,20251128,000000,26.55,26.78,25.57,26.04,5312055,0
+KOLD.US,D,20251201,000000,24.95,25.73,24,24.29,8389568,0
+KOLD.US,D,20251202,000000,24.2255,25.42,23.995,25.14,7226477,0
+KOLD.US,D,20251203,000000,23.88,23.99,23.05,23.4,10667328,0
+KOLD.US,D,20251204,000000,23.98,24.64,22.61,22.79,9985784,0
+KOLD.US,D,20251205,000000,20.76,20.97,19,20.79,21525212,0
+KOLD.US,D,20251208,000000,23.04,24.33,22.765,24.26,12419803,0
+KOLD.US,D,20251209,000000,25.565,26.89,24.84,26.84,8551056,0
+KOLD.US,D,20251210,000000,26.18,27.02,25.63,26.42,6736897,0
+KOLD.US,D,20251211,000000,28.42,29.37,28.01,29.01,6445292,0
+KOLD.US,D,20251212,000000,30.78,31.86,30.55,31.74,4898819,0
+KOLD.US,D,20251215,000000,32.65,33.61,32.39,32.87,3531955,0
+KOLD.US,D,20251216,000000,34.565,34.89,33.49,34.1,5155234,0
+KOLD.US,D,20251217,000000,32.61,33.32,31.93,32.16,3891084,0
+KOLD.US,D,20251218,000000,32.3,36.05,31.8401,35.75,4854819,0
+KOLD.US,D,20251219,000000,35.71,36.47,35.1,35.45,4048822,0
+KOLD.US,D,20251222,000000,38.49,39.9,38.34,38.54,4797319,0
+KOLD.US,D,20251223,000000,36.65,37.5,32.7001,32.87,5972526,0
+KOLD.US,D,20251224,000000,33.93,34.6799,33.31,34.5,3341294,0
+KOLD.US,D,20251226,000000,32.81,33.17,32.17,32.62,4545087,0
+KOLD.US,D,20251229,000000,31.73,32.06,30.6506,31.81,5925361,0
+KOLD.US,D,20251230,000000,30.18,31.97,30.16,31.67,5472971,0
+KOLD.US,D,20251231,000000,34.1,35.85,34.03,35.27,4709057,0
+KOLD.US,D,20260102,000000,36.985,37.99,36.24,37.28,3295839,0
+KOLD.US,D,20260105,000000,42.38,42.72,41.16,41.47,4805609,0
+KOLD.US,D,20260106,000000,42.84,43.89,42.38,42.57,3662068,0
+KOLD.US,D,20260107,000000,40.84,41.75,39.655,40.07,3842266,0
+KOLD.US,D,20260108,000000,41.74,43.77,41.715,43.34,3859861,0
+KOLD.US,D,20260109,000000,46.68,49.47,46.01,49.39,5605190,0
+KOLD.US,D,20260112,000000,47.15,47.48,40.66,41.9,3469862,0
+KOLD.US,D,20260113,000000,42.2,42.78,39.88,40.51,2216318,0
+KOLD.US,D,20260114,000000,44.72,46.9,44.33,45.3,3204637,0
+KOLD.US,D,20260115,000000,46.89,48.68,45.54,46.16,1987328,0
+KOLD.US,D,20260116,000000,46.69,47.54,45.03,45.24,2813218,0
+KOLD.US,D,20260120,000000,29.85,32.6,27.09,27.89,16052234,0
+KOLD.US,D,20260121,000000,22.48,24.765,22.19,22.4,21817595,0
+KOLD.US,D,20260122,000000,20.44,23.25,20.1,23.01,30787931,0
+KOLD.US,D,20260123,000000,20.73,22.18,20.73,21.35,20700614,0
+KOLD.US,D,20260126,000000,20.49,20.81,17.65,18.51,37700350,0
+KOLD.US,D,20260127,000000,19.49,20.05,17.77,18.81,24742581,0
+KOLD.US,D,20260128,000000,19.45,19.88,17.85,19.26,26381951,0
+KOLD.US,D,20260129,000000,18.61,19.425,17.42,17.81,28589190,0
+KOLD.US,D,20260130,000000,16.015,16.3976,13.44,13.58,54026562,0
+KOLD.US,D,20260202,000000,18.655,21.11,18.41,20.17,43791732,0
+KOLD.US,D,20260203,000000,20.13,20.25,18.57,19.26,13922191,0
+KOLD.US,D,20260204,000000,17.29,18.76,17.29,17.73,11898575,0
+KOLD.US,D,20260205,000000,17.56,19.22,17.22,17.57,15344430,0
+KOLD.US,D,20260206,000000,17.1493,18.38,16.45,18.23,16114262,0
+KOLD.US,D,20260209,000000,20.98,21.25,20.1401,21.08,13682530,0
+KOLD.US,D,20260210,000000,20.61,21.425,20.17,21.16,8350635,0
+KOLD.US,D,20260211,000000,21.5499,21.6,20.32,20.62,7211768,0
+KOLD.US,D,20260212,000000,19.45,20.69,19.25,20.6,10841499,0
+KOLD.US,D,20260213,000000,21.26,21.28,20.28,20.63,6132180,0
+KOLD.US,D,20260217,000000,22.185,22.4599,21.675,22.11,8733096,0
+KOLD.US,D,20260218,000000,22.45,23.35,22.1407,22.21,5879905,0
diff --git a/daily/us/nyse etfs/1/komp.us.txt b/daily/us/nyse etfs/1/komp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b5ce12367d49d51500a879989f83a4aac3661aaf
--- /dev/null
+++ b/daily/us/nyse etfs/1/komp.us.txt	
@@ -0,0 +1,1831 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOMP.US,D,20181026,000000,27.709,27.709,27.3094,27.3094,330.7217274252,0
+KOMP.US,D,20181030,000000,27.4601,27.6506,27.4601,27.6506,281.31512790132,0
+KOMP.US,D,20181031,000000,28.2069,28.2069,28.1603,28.1603,1638.484167884,0
+KOMP.US,D,20181101,000000,28.6106,28.8317,28.6106,28.7931,861.08644884489,0
+KOMP.US,D,20181102,000000,28.8952,28.8952,28.8952,28.8952,153.261288319,0
+KOMP.US,D,20181105,000000,28.8903,28.8903,28.8903,28.8903,3316.2919557972,0
+KOMP.US,D,20181107,000000,29.5438,29.651,29.5438,29.651,357.94577206081,0
+KOMP.US,D,20181108,000000,29.774,29.774,29.6738,29.6778,1255.3309470865,0
+KOMP.US,D,20181109,000000,29.6778,29.6778,29.6778,29.6778,67.555962614295,0
+KOMP.US,D,20181112,000000,28.6879,28.6879,28.565,28.5927,532.38131731862,0
+KOMP.US,D,20181113,000000,28.681,28.681,28.2248,28.2248,1542.6958626846,0
+KOMP.US,D,20181114,000000,28.1881,28.1881,28.0661,28.0661,770.33963339285,0
+KOMP.US,D,20181115,000000,28.0939,28.5541,28.0651,28.5213,8076.4665752313,0
+KOMP.US,D,20181116,000000,28.4588,28.6771,28.4588,28.6771,3971.6856229508,0
+KOMP.US,D,20181119,000000,28.1871,28.1871,27.7993,27.9451,1945.006744522,0
+KOMP.US,D,20181120,000000,27.5355,27.5355,27.3113,27.3113,821.76282881567,0
+KOMP.US,D,20181121,000000,27.591,27.7854,27.5474,27.6794,2235.3965539685,0
+KOMP.US,D,20181123,000000,27.4007,27.4978,27.4007,27.4561,1120.2190218579,0
+KOMP.US,D,20181126,000000,28.0076,28.1127,28.0007,28.1127,2390.6744381865,0
+KOMP.US,D,20181127,000000,27.9312,28.0245,27.8192,27.8777,2784.9189364281,0
+KOMP.US,D,20181128,000000,28.0066,28.4588,27.958,28.4588,2347.3176263594,0
+KOMP.US,D,20181129,000000,28.5253,28.7177,28.4004,28.6781,2536.8776408592,0
+KOMP.US,D,20181130,000000,28.4777,28.5184,28.4043,28.5184,8560.4495909755,0
+KOMP.US,D,20181203,000000,29.1789,29.1789,28.8804,29.0758,1586.0526745117,0
+KOMP.US,D,20181204,000000,28.929,28.929,27.9163,27.9163,2419.915078721,0
+KOMP.US,D,20181206,000000,27.3739,27.7358,27.3739,27.7358,1252.3060532381,0
+KOMP.US,D,20181210,000000,27.2618,27.4046,26.987,27.4046,1290.6213753179,0
+KOMP.US,D,20181211,000000,27.7676,27.7676,27.3599,27.3599,226.86703863009,0
+KOMP.US,D,20181212,000000,27.9779,27.9779,27.725,27.725,1767.5463054158,0
+KOMP.US,D,20181213,000000,27.5762,27.5762,27.4095,27.4095,800.58857187686,0
+KOMP.US,D,20181214,000000,27.3074,27.3074,26.9384,26.9384,1728.2226853866,0
+KOMP.US,D,20181217,000000,26.7947,26.8333,26.2512,26.2512,1603.1937396527,0
+KOMP.US,D,20181218,000000,26.2105,26.3572,26.2105,26.3572,408.36066953417,0
+KOMP.US,D,20181219,000000,26.6131,26.6131,25.8743,25.8743,3656.0883647676,0
+KOMP.US,D,20181220,000000,25.7771,25.7771,25.1682,25.1761,4053.3577568577,0
+KOMP.US,D,20181221,000000,25.0342,25.0342,24.5225,24.5225,148.21979857166,0
+KOMP.US,D,20181224,000000,24.102,24.102,24.0495,24.0495,180.48533295461,0
+KOMP.US,D,20181226,000000,24.1506,25.1324,24.1407,25.1324,300.47278894119,0
+KOMP.US,D,20181227,000000,24.8448,25.2604,24.7367,25.2604,3513.9183538928,0
+KOMP.US,D,20181228,000000,25.4032,25.4201,25.4032,25.4201,1437.8328759401,0
+KOMP.US,D,20181231,000000,25.7106,25.7106,25.3843,25.543,2898.8566047179,0
+KOMP.US,D,20190102,000000,25.4786,25.6888,25.4786,25.6888,103.85468879511,0
+KOMP.US,D,20190103,000000,24.9728,25.2773,24.9728,24.9728,530.36472141969,0
+KOMP.US,D,20190104,000000,25.9139,26.0191,25.9139,26.0151,459.78386495699,0
+KOMP.US,D,20190107,000000,26.392,26.4842,26.392,26.4842,418.44364902884,0
+KOMP.US,D,20190108,000000,26.6717,26.8205,26.6677,26.8205,1210.96583731,0
+KOMP.US,D,20190109,000000,27.0684,27.115,27.0684,27.115,611.02855737705,0
+KOMP.US,D,20190110,000000,27.001,27.3084,27.001,27.3084,102.84639084564,0
+KOMP.US,D,20190111,000000,27.2509,27.3857,27.2509,27.3739,261.14916891197,0
+KOMP.US,D,20190114,000000,27.0783,27.1914,27.0783,27.0803,453.73407726019,0
+KOMP.US,D,20190115,000000,27.2985,27.3084,27.2985,27.3084,101.83809289618,0
+KOMP.US,D,20190116,000000,27.3749,27.3749,27.3749,27.3749,1.0082979494671,0
+KOMP.US,D,20190117,000000,27.5157,27.5831,27.5157,27.5831,378.11173105016,0
+KOMP.US,D,20190118,000000,27.9134,27.9134,27.9134,27.9134,49.406599523887,0
+KOMP.US,D,20190122,000000,27.4353,27.4641,27.3381,27.3381,374.07853925229,0
+KOMP.US,D,20190123,000000,27.3005,27.3739,27.3005,27.3739,187.54341860088,0
+KOMP.US,D,20190124,000000,27.71,27.71,27.71,27.71,20.165958989342,0
+KOMP.US,D,20190125,000000,28.1514,28.1514,28.1514,28.1514,177.46043910621,0
+KOMP.US,D,20190128,000000,27.9213,27.9213,27.9213,27.9213,8.0663835957367,0
+KOMP.US,D,20190129,000000,27.9927,27.9927,27.9471,27.9471,2493.5208290321,0
+KOMP.US,D,20190130,000000,28.3964,28.3964,28.3864,28.3864,468.85854650219,0
+KOMP.US,D,20190131,000000,28.6949,28.7733,28.6949,28.7395,286.35661764865,0
+KOMP.US,D,20190201,000000,28.8585,28.8784,28.7525,28.8189,1939.9652547747,0
+KOMP.US,D,20190204,000000,28.8099,29.0876,28.8099,29.0876,3316.2919557972,0
+KOMP.US,D,20190205,000000,29.2543,29.283,29.2453,29.2453,1399.5175538603,0
+KOMP.US,D,20190206,000000,29.3137,29.3137,29.3137,29.3137,20.165958989342,0
+KOMP.US,D,20190207,000000,28.9448,28.9448,28.7315,28.8605,611.02855737705,0
+KOMP.US,D,20190208,000000,28.7425,29.0044,28.7425,29.0044,1167.6090254829,0
+KOMP.US,D,20190211,000000,29.2265,29.2354,29.1432,29.1928,3181.1800305686,0
+KOMP.US,D,20190212,000000,29.5121,29.647,29.5121,29.6252,4905.3695241574,0
+KOMP.US,D,20190213,000000,29.6856,29.7254,29.652,29.652,3354.607277877,0
+KOMP.US,D,20190214,000000,29.7154,29.7928,29.6807,29.771,946.79177454959,0
+KOMP.US,D,20190215,000000,29.9832,30.0407,29.9653,30.0367,4396.1790596765,0
+KOMP.US,D,20190219,000000,30.0407,30.2063,30.0407,30.1935,10070.879919277,0
+KOMP.US,D,20190220,000000,30.3412,30.3412,30.245,30.3254,6987.5047898069,0
+KOMP.US,D,20190221,000000,30.3998,30.3998,30.1875,30.2093,962.92454174106,0
+KOMP.US,D,20190222,000000,30.4384,30.5931,30.4384,30.5931,1243.2313716929,0
+KOMP.US,D,20190225,000000,30.977,30.9908,30.8331,30.8361,4946.7097400855,0
+KOMP.US,D,20190226,000000,30.8986,30.8986,30.6665,30.7161,3018.8440607044,0
+KOMP.US,D,20190227,000000,30.6566,30.8233,30.6566,30.7935,3455.4370728237,0
+KOMP.US,D,20190228,000000,30.5525,30.6269,30.5525,30.6011,580.77961889304,0
+KOMP.US,D,20190301,000000,30.6665,30.7141,30.6269,30.7101,2741.562124601,0
+KOMP.US,D,20190304,000000,30.7479,30.7479,30.3998,30.4533,1880.4756757561,0
+KOMP.US,D,20190305,000000,30.4096,30.4582,30.372,30.372,3145.8896023373,0
+KOMP.US,D,20190306,000000,30.4582,30.4582,29.9703,29.9703,10408.659732349,0
+KOMP.US,D,20190307,000000,29.8424,29.8424,29.5518,29.6182,1965.1727035113,0
+KOMP.US,D,20190308,000000,29.2919,29.5597,29.2919,29.5597,1480.1813898177,0
+KOMP.US,D,20190311,000000,30.0575,30.0893,29.9931,30.0893,1702.0069387004,0
+KOMP.US,D,20190312,000000,30.1379,30.2054,30.0993,30.1003,8287.20084667,0
+KOMP.US,D,20190313,000000,30.2936,30.38,30.255,30.2678,2437.0561438619,0
+KOMP.US,D,20190314,000000,30.38,30.38,30.1994,30.1994,1973.2390871071,0
+KOMP.US,D,20190315,000000,30.3075,30.3561,30.2817,30.2817,2823.2342585078,0
+KOMP.US,D,20190318,000000,30.4771,30.5525,30.2649,30.489,1522.5299036953,0
+KOMP.US,D,20190319,000000,30.5624,30.7111,30.5068,30.5068,1770.5711992642,0
+KOMP.US,D,20190320,000000,30.3998,30.6279,30.3998,30.4652,1558.8286298761,0
+KOMP.US,D,20190321,000000,30.61,30.8341,30.61,30.8252,4380.046292485,0
+KOMP.US,D,20190322,000000,30.7261,30.7261,29.8672,29.8672,78917.46390889,0
+KOMP.US,D,20190325,000000,29.9088,29.9088,29.6798,29.8572,2354.3757120056,0
+KOMP.US,D,20190326,000000,30.0794,30.0794,29.9743,30.0249,9843.0045826977,0
+KOMP.US,D,20190327,000000,29.9653,29.9653,29.6093,29.8166,2493.5208290321,0
+KOMP.US,D,20190328,000000,30.0219,30.0219,29.8116,30.0041,987.12369252827,0
+KOMP.US,D,20190329,000000,30.2649,30.2668,30.1518,30.243,5371.2031768112,0
+KOMP.US,D,20190401,000000,30.5902,30.6775,30.5812,30.6775,16386.858274739,0
+KOMP.US,D,20190402,000000,30.6377,30.7359,30.5981,30.7033,2573.17636704,0
+KOMP.US,D,20190403,000000,31.0146,31.0444,30.9165,30.9165,2832.308940053,0
+KOMP.US,D,20190404,000000,30.9482,30.9482,30.7747,30.8123,3798.2583756425,0
+KOMP.US,D,20190405,000000,30.8441,31.094,30.8441,31.0652,20827.402444192,0
+KOMP.US,D,20190408,000000,30.9194,31.1436,30.9194,31.1436,16916.21469821,0
+KOMP.US,D,20190409,000000,31.0146,31.0146,30.8659,30.8659,33609.595549586,0
+KOMP.US,D,20190410,000000,30.9581,31.1238,30.9581,31.0732,4735.9754686469,0
+KOMP.US,D,20190411,000000,31.084,31.097,31.0384,31.097,2128.516971325,0
+KOMP.US,D,20190412,000000,31.3043,31.3043,31.2556,31.2834,2201.1144236866,0
+KOMP.US,D,20190415,000000,31.1486,31.1902,31.1486,31.1902,1571.9365032192,0
+KOMP.US,D,20190416,000000,31.3043,31.3043,31.2308,31.2308,1452.9573451821,0
+KOMP.US,D,20190417,000000,31.4193,31.4193,30.853,30.9859,21908.297846021,0
+KOMP.US,D,20190418,000000,31.0444,31.0444,30.7945,30.9908,27297.650385923,0
+KOMP.US,D,20190422,000000,30.9482,31.0315,30.9482,31.0315,2015.5876009847,0
+KOMP.US,D,20190423,000000,31.1138,31.4847,31.1138,31.4371,3413.0885589461,0
+KOMP.US,D,20190424,000000,31.3469,31.5601,31.3469,31.4163,3843.6317833685,0
+KOMP.US,D,20190425,000000,31.3043,31.3043,31.0196,31.1971,1962.1478096629,0
+KOMP.US,D,20190426,000000,31.2219,31.3281,31.2219,31.3281,2792.9853200238,0
+KOMP.US,D,20190429,000000,31.4877,31.4877,31.455,31.455,1153.4928541903,0
+KOMP.US,D,20190430,000000,31.4093,31.4987,31.2804,31.4987,28299.898547693,0
+KOMP.US,D,20190501,000000,31.6147,31.6524,31.3241,31.3241,2474.3631679922,0
+KOMP.US,D,20190502,000000,31.2001,31.3627,31.1118,31.3588,10628.468685333,0
+KOMP.US,D,20190503,000000,31.7594,31.9578,31.7594,31.9578,5075.7718776173,0
+KOMP.US,D,20190506,000000,31.4005,31.8715,31.4005,31.81,3960.5943455067,0
+KOMP.US,D,20190507,000000,31.6147,31.6147,31.1128,31.2328,6013.4889706217,0
+KOMP.US,D,20190508,000000,31.1902,31.2656,31.087,31.1088,9938.792887897,0
+KOMP.US,D,20190509,000000,30.853,31.1238,30.6437,31.0682,11577.277055781,0
+KOMP.US,D,20190510,000000,30.972,31.1238,30.9333,31.0622,4287.282881134,0
+KOMP.US,D,20190513,000000,30.1181,30.2748,30.0794,30.1032,37814.197998865,0
+KOMP.US,D,20190514,000000,30.3026,30.6179,30.3026,30.5009,5191.726141806,0
+KOMP.US,D,20190515,000000,30.6527,30.7211,30.6527,30.7062,1085.936891576,0
+KOMP.US,D,20190516,000000,31.093,31.1564,30.9938,30.9938,1631.4260822377,0
+KOMP.US,D,20190517,000000,30.6873,30.9055,30.5664,30.5664,4153.1792538549,0
+KOMP.US,D,20190520,000000,30.2063,30.2936,30.1518,30.2153,1425.7333005465,0
+KOMP.US,D,20190521,000000,30.608,30.6279,30.5902,30.5921,3152.9476879836,0
+KOMP.US,D,20190522,000000,30.5525,30.5723,30.4682,30.4712,2126.5003754261,0
+KOMP.US,D,20190523,000000,29.9356,29.9455,29.7958,29.9217,5476.0661635557,0
+KOMP.US,D,20190524,000000,30.0794,30.1379,30.0794,30.1141,703.79196872802,0
+KOMP.US,D,20190528,000000,30.2649,30.2649,30.0813,30.0813,5235.0829536331,0
+KOMP.US,D,20190529,000000,29.6956,29.8255,29.6956,29.8255,1442.8743656874,0
+KOMP.US,D,20190530,000000,29.9068,29.9227,29.9068,29.9227,314.58896023373,0
+KOMP.US,D,20190531,000000,29.7046,29.7046,29.5518,29.5518,3590.5489980523,0
+KOMP.US,D,20190603,000000,29.4615,29.4615,29.4149,29.4327,719.9247359195,0
+KOMP.US,D,20190604,000000,29.772,30.251,29.772,30.251,633.21111226533,0
+KOMP.US,D,20190605,000000,30.4096,30.4364,30.367,30.4364,949.81666839799,0
+KOMP.US,D,20190606,000000,30.3502,30.5812,30.3284,30.5287,7292.0107705459,0
+KOMP.US,D,20190607,000000,30.7647,30.9323,30.7647,30.8788,1195.841368068,0
+KOMP.US,D,20190610,000000,31.1436,31.209,31.097,31.097,1779.6458808094,0
+KOMP.US,D,20190611,000000,31.4292,31.4292,30.853,30.964,723342.8659682,0
+KOMP.US,D,20190612,000000,30.8996,31.0146,30.8857,30.978,5946.9413059569,0
+KOMP.US,D,20190613,000000,31.1138,31.1882,31.1138,31.1882,1671.7580002164,0
+KOMP.US,D,20190614,000000,31.2755,31.2755,30.9393,30.971,2746.6036143483,0
+KOMP.US,D,20190617,000000,31.0642,31.1098,31.0087,31.0087,11945.305807336,0
+KOMP.US,D,20190618,000000,31.6186,31.6434,31.5492,31.5591,20188.14154423,0
+KOMP.US,D,20190619,000000,31.6434,31.7506,31.5175,31.7506,7132.6996945301,0
+KOMP.US,D,20190620,000000,32.1532,32.1581,31.9598,32.0589,28591.296655089,0
+KOMP.US,D,20190621,000000,32.0273,32.0273,31.7892,31.9003,17810.574979387,0
+KOMP.US,D,20190624,000000,32.2226,32.2226,31.7496,31.7694,9479.0090229401,0
+KOMP.US,D,20190625,000000,31.6236,31.6335,31.3806,31.3806,109671.55966558,0
+KOMP.US,D,20190626,000000,31.5462,31.5561,31.4907,31.4907,7341.4173700698,0
+KOMP.US,D,20190627,000000,31.7208,31.8438,31.6782,31.807,118667.59397073,0
+KOMP.US,D,20190628,000000,32.0015,32.1423,31.9687,32.1423,9402.3783787806,0
+KOMP.US,D,20190701,000000,32.6461,32.6461,32.2325,32.3099,17783.350934751,0
+KOMP.US,D,20190702,000000,32.2325,32.3476,32.2325,32.3476,34424.300292756,0
+KOMP.US,D,20190703,000000,32.4646,32.5975,32.4646,32.5707,30718.805328464,0
+KOMP.US,D,20190705,000000,32.4795,32.6461,32.3565,32.6154,25138.884476113,0
+KOMP.US,D,20190708,000000,32.4696,32.4696,32.3307,32.3536,26498.070111995,0
+KOMP.US,D,20190709,000000,32.2722,32.4706,32.2722,32.4706,6549.9034797382,0
+KOMP.US,D,20190710,000000,32.5578,32.6461,32.4994,32.5945,136298.69191512,0
+KOMP.US,D,20190711,000000,32.5826,32.6362,32.4626,32.532,8111.7570034627,0
+KOMP.US,D,20190712,000000,32.655,32.8187,32.6461,32.8009,60627.947403507,0
+KOMP.US,D,20190715,000000,32.7443,32.7463,32.6867,32.7403,134226.63962896,0
+KOMP.US,D,20190716,000000,32.7245,32.7999,32.6382,32.6739,40582.984168101,0
+KOMP.US,D,20190717,000000,32.655,32.655,32.539,32.542,84095.073879403,0
+KOMP.US,D,20190718,000000,32.4696,32.5737,32.3575,32.5737,4590.7805639236,0
+KOMP.US,D,20190719,000000,32.5777,32.7899,32.5142,32.5142,10086.00438852,0
+KOMP.US,D,20190722,000000,32.7245,32.7245,32.532,32.5955,5927.783644917,0
+KOMP.US,D,20190723,000000,32.6213,32.7621,32.5727,32.7621,22735.102164584,0
+KOMP.US,D,20190724,000000,33.0626,33.1826,33.0626,33.1826,3493.7523949034,0
+KOMP.US,D,20190725,000000,32.8583,32.9169,32.8365,32.8871,12963.686736299,0
+KOMP.US,D,20190726,000000,33.0636,33.15,33.0636,33.15,8845.7979106747,0
+KOMP.US,D,20190729,000000,33.014,33.022,32.8187,33.022,4217.7103226208,0
+KOMP.US,D,20190730,000000,32.9942,33.0884,32.9863,33.0299,2670.9812681383,0
+KOMP.US,D,20190731,000000,33.1568,33.2818,32.6163,32.8653,13408.346132013,0
+KOMP.US,D,20190801,000000,33.0726,33.3205,32.4994,32.5618,18797.698671915,0
+KOMP.US,D,20190802,000000,32.424,32.424,31.9052,32.1503,363162.70565135,0
+KOMP.US,D,20190805,000000,31.6236,31.6236,30.7251,31.0464,385687.0735445,0
+KOMP.US,D,20190806,000000,31.1991,31.5264,31.1892,31.5036,4821.6807943516,0
+KOMP.US,D,20190807,000000,31.1892,31.7992,31.1892,31.7862,56595.763903587,0
+KOMP.US,D,20190808,000000,32.0273,32.413,31.9806,32.3694,6631.575613645,0
+KOMP.US,D,20190809,000000,32.3674,32.3674,32.0471,32.0471,123857.30351664,0
+KOMP.US,D,20190812,000000,31.7594,31.7594,31.5175,31.5175,2347.3176263594,0
+KOMP.US,D,20190813,000000,32.0669,32.0867,31.9023,31.9023,2200.1061257372,0
+KOMP.US,D,20190814,000000,31.3131,31.3131,30.8718,30.9819,4283.2496893362,0
+KOMP.US,D,20190815,000000,30.8431,31.0028,30.8183,31.0028,6812.0609465996,0
+KOMP.US,D,20190816,000000,31.3419,31.6524,31.3281,31.6226,2816.1761728616,0
+KOMP.US,D,20190819,000000,31.9459,32.0997,31.8834,31.9499,35633.249534167,0
+KOMP.US,D,20190820,000000,31.9787,31.9787,31.8338,31.8338,2983.5536324731,0
+KOMP.US,D,20190821,000000,32.1929,32.2226,32.1393,32.1919,2027.6871763783,0
+KOMP.US,D,20190822,000000,32.2127,32.2127,32.0867,32.0867,2765.7612753882,0
+KOMP.US,D,20190823,000000,32.1631,32.1631,31.1862,31.1862,7914.1306053671,0
+KOMP.US,D,20190826,000000,31.6622,31.6622,31.332,31.4619,5719.0659693773,0
+KOMP.US,D,20190827,000000,31.7546,31.7902,31.3419,31.3717,5975.1736485419,0
+KOMP.US,D,20190828,000000,31.1426,31.5561,31.1148,31.5115,6381.5177221772,0
+KOMP.US,D,20190829,000000,31.93,31.9787,31.8666,31.9787,5760.4061853054,0
+KOMP.US,D,20190830,000000,32.3109,32.3109,31.9003,32.0273,4726.9007871017,0
+KOMP.US,D,20190903,000000,31.8765,31.9003,31.5363,31.6394,3460.478562571,0
+KOMP.US,D,20190904,000000,31.9687,32.0967,31.9687,32.0273,704635.91411173,0
+KOMP.US,D,20190905,000000,32.4556,32.6937,32.4498,32.4894,6644.6834869881,0
+KOMP.US,D,20190906,000000,32.5876,32.6838,32.4824,32.5192,5017.2905965482,0
+KOMP.US,D,20190909,000000,32.7145,32.7145,32.2177,32.3278,4540.3656664503,0
+KOMP.US,D,20190910,000000,32.3376,32.3842,32.0421,32.3823,4744.0418522426,0
+KOMP.US,D,20190911,000000,32.539,32.9069,32.539,32.9069,23951.109491641,0
+KOMP.US,D,20190912,000000,32.9069,33.0884,32.9069,32.9823,18565.790143538,0
+KOMP.US,D,20190913,000000,33.024,33.0984,33.024,33.0329,17732.936037277,0
+KOMP.US,D,20190916,000000,32.9069,33.1568,32.9069,33.0606,9854.0958601418,0
+KOMP.US,D,20190917,000000,33.0042,33.2054,32.9635,33.1628,12837.649492615,0
+KOMP.US,D,20190918,000000,33.2818,33.2818,32.7353,33.1172,83577.817031327,0
+KOMP.US,D,20190919,000000,33.2342,33.3503,33.0766,33.0766,13765.283606125,0
+KOMP.US,D,20190920,000000,33.2243,33.2243,32.7799,32.8782,11954.380488882,0
+KOMP.US,D,20190923,000000,32.8782,32.897,32.6867,32.8335,4960.825911378,0
+KOMP.US,D,20190924,000000,32.9317,32.9317,32.1343,32.2474,7444.2637609155,0
+KOMP.US,D,20190925,000000,32.3366,32.6163,32.0759,32.5985,7271.8448115566,0
+KOMP.US,D,20190926,000000,32.6848,32.6848,32.3466,32.3784,11235.464050912,0
+KOMP.US,D,20190927,000000,32.3,32.4328,31.8616,31.9291,213632.11974539,0
+KOMP.US,D,20190930,000000,31.9489,32.1125,31.939,32.0461,4234.8513877617,0
+KOMP.US,D,20191001,000000,32.1343,32.1819,31.4669,31.4669,8358.7900010821,0
+KOMP.US,D,20191002,000000,31.2626,31.2626,30.8203,30.9254,702430.76649625,0
+KOMP.US,D,20191003,000000,30.9353,31.2527,30.7707,31.2487,7105.4756498945,0
+KOMP.US,D,20191004,000000,31.4867,31.7188,31.3399,31.7188,19435.951273927,0
+KOMP.US,D,20191007,000000,31.6504,31.806,31.6226,31.6603,28106.305341395,0
+KOMP.US,D,20191008,000000,31.2913,31.4957,31.095,31.1098,16016.812927285,0
+KOMP.US,D,20191009,000000,31.4569,31.4569,31.2527,31.3597,97975.303451767,0
+KOMP.US,D,20191010,000000,31.3597,31.5551,31.3597,31.5055,10631.493579181,0
+KOMP.US,D,20191011,000000,32.0789,32.1333,31.9092,31.9191,20717.497967701,0
+KOMP.US,D,20191014,000000,31.9191,31.9191,31.815,31.8458,21950.646359898,0
+KOMP.US,D,20191015,000000,31.9965,32.1551,31.8696,32.0807,14456.975999459,0
+KOMP.US,D,20191016,000000,31.8993,32.0807,31.8993,32.0163,25014.863828329,0
+KOMP.US,D,20191017,000000,32.0857,32.2464,32.0857,32.1245,27231.102721257,0
+KOMP.US,D,20191018,000000,32.1027,32.1145,31.6544,31.8308,707842.30159104,0
+KOMP.US,D,20191021,000000,31.9875,32.1225,31.9588,32.0659,35384.199940649,0
+KOMP.US,D,20191022,000000,32.0957,32.0957,31.81,31.812,25934.431558243,0
+KOMP.US,D,20191023,000000,31.8249,31.9291,31.8249,31.8993,15670.966730617,0
+KOMP.US,D,20191024,000000,32.0659,32.2216,32.0659,32.2216,19370.411907213,0
+KOMP.US,D,20191025,000000,32.1245,32.4328,32.1245,32.4328,17914.429668181,0
+KOMP.US,D,20191028,000000,32.6461,32.7799,32.6322,32.7145,57585.912489964,0
+KOMP.US,D,20191029,000000,32.5678,32.7533,32.5578,32.6749,19499.474044744,0
+KOMP.US,D,20191030,000000,32.7343,32.7711,32.4954,32.7443,26663.430975708,0
+KOMP.US,D,20191031,000000,32.6947,32.6947,32.4418,32.5975,20188.14154423,0
+KOMP.US,D,20191101,000000,32.9258,33.0814,32.7799,33.0814,20949.406496078,0
+KOMP.US,D,20191104,000000,33.3513,33.3513,33.1272,33.1272,33298.031483201,0
+KOMP.US,D,20191105,000000,33.2828,33.2828,33.0884,33.137,16491.721261484,0
+KOMP.US,D,20191106,000000,33.0726,33.0884,33.0042,33.0538,69921.429603744,0
+KOMP.US,D,20191107,000000,33.2917,33.3215,33.1004,33.1568,27457.969759888,0
+KOMP.US,D,20191108,000000,33.0814,33.2352,33.0814,33.2352,17155.181312233,0
+KOMP.US,D,20191111,000000,33.1836,33.3017,33.1708,33.2481,52089.680367419,0
+KOMP.US,D,20191112,000000,33.3999,33.5189,33.3364,33.4485,29879.901434508,0
+KOMP.US,D,20191113,000000,33.3611,33.4287,33.3413,33.3999,24283.847814965,0
+KOMP.US,D,20191114,000000,33.4187,33.4287,33.3513,33.4287,20586.41923427,0
+KOMP.US,D,20191115,000000,33.5883,33.6528,33.5447,33.6042,18334.889913109,0
+KOMP.US,D,20191118,000000,33.5635,33.6428,33.5635,33.5932,18182.63692274,0
+KOMP.US,D,20191119,000000,33.7748,33.7748,33.6032,33.6864,33311.139356545,0
+KOMP.US,D,20191120,000000,33.6131,33.6825,33.4117,33.5248,9563.7060506953,0
+KOMP.US,D,20191121,000000,33.4385,33.4385,33.259,33.3017,28948.2341292,0
+KOMP.US,D,20191122,000000,33.2729,33.4187,33.263,33.4187,19051.789755181,0
+KOMP.US,D,20191125,000000,33.6726,33.872,33.5932,33.8332,23808.939480767,0
+KOMP.US,D,20191126,000000,33.872,33.9205,33.8234,33.9007,31801.717326192,0
+KOMP.US,D,20191127,000000,33.9344,34.105,33.9344,34.105,16366.69231575,0
+KOMP.US,D,20191129,000000,34.0851,34.0851,33.9304,33.9404,26913.488867175,0
+KOMP.US,D,20191202,000000,33.9106,33.9106,33.4763,33.5049,13202.653350322,0
+KOMP.US,D,20191203,000000,33.2054,33.4385,33.0636,33.4385,27112.12356322,0
+KOMP.US,D,20191204,000000,33.5932,33.6944,33.5833,33.5833,19519.640003734,0
+KOMP.US,D,20191205,000000,33.6825,33.6825,33.5387,33.5833,18819.881226804,0
+KOMP.US,D,20191206,000000,33.8808,33.8808,33.7936,33.8332,21796.376773629,0
+KOMP.US,D,20191209,000000,33.7836,33.8432,33.6627,33.6627,31484.10347211,0
+KOMP.US,D,20191210,000000,33.6726,33.7272,33.5704,33.6428,63213.22334594,0
+KOMP.US,D,20191211,000000,33.623,33.863,33.623,33.863,27135.314416058,0
+KOMP.US,D,20191212,000000,33.8808,34.2419,33.7658,34.1635,29674.208652816,0
+KOMP.US,D,20191213,000000,34.1545,34.2954,34.1149,34.2022,27769.533826272,0
+KOMP.US,D,20191216,000000,34.3837,34.6544,34.3837,34.5116,29307.18819921,0
+KOMP.US,D,20191217,000000,34.4818,34.5404,34.463,34.5304,14451.934509712,0
+KOMP.US,D,20191218,000000,34.5602,34.5692,34.4779,34.5304,44586.935325434,0
+KOMP.US,D,20191219,000000,34.5989,34.6931,34.5096,34.6931,30039.212510523,0
+KOMP.US,D,20191220,000000,34.8389,34.8389,34.7298,34.8309,64556.276214631,0
+KOMP.US,D,20191223,000000,34.8687,34.9272,34.7318,34.9083,34631.001372396,0
+KOMP.US,D,20191224,000000,34.8211,34.8677,34.8211,34.8528,17398.181118055,0
+KOMP.US,D,20191226,000000,34.8389,34.9559,34.8389,34.9163,7950.429331548,0
+KOMP.US,D,20191227,000000,34.9659,34.9758,34.7813,34.8309,14302.70641319,0
+KOMP.US,D,20191230,000000,34.9758,35.0125,34.6366,34.8211,44928.748330303,0
+KOMP.US,D,20191231,000000,34.8111,34.9946,34.8111,34.9183,25388.942367581,0
+KOMP.US,D,20200102,000000,35.3229,35.4101,35.1057,35.4101,25520.021101012,0
+KOMP.US,D,20200103,000000,35.2058,35.3527,35.2058,35.314,18887.437189417,0
+KOMP.US,D,20200106,000000,35.2058,35.3903,35.1494,35.3903,15540.896295137,0
+KOMP.US,D,20200107,000000,35.3229,35.4975,35.3229,35.4101,28302.923441541,0
+KOMP.US,D,20200108,000000,35.4399,35.7384,35.43,35.6532,39906.416244008,0
+KOMP.US,D,20200109,000000,35.9239,35.9239,35.7642,35.8456,22709.894715848,0
+KOMP.US,D,20200110,000000,35.904,35.904,35.6809,35.7196,46505.726323271,0
+KOMP.US,D,20200113,000000,35.904,36.2225,35.8842,36.2225,18185.661816588,0
+KOMP.US,D,20200114,000000,36.2125,36.4654,36.0697,36.3385,34089.545373533,0
+KOMP.US,D,20200115,000000,36.4079,36.5814,36.2998,36.4456,26470.84606736,0
+KOMP.US,D,20200116,000000,36.5716,36.8037,36.5616,36.8037,32204.02820803,0
+KOMP.US,D,20200117,000000,36.9474,36.9474,36.7749,36.8721,40169.58200882,0
+KOMP.US,D,20200121,000000,36.7749,36.9385,36.7243,36.8333,30359.851258454,0
+KOMP.US,D,20200122,000000,37.0258,37.122,36.6895,36.6985,99855.779127523,0
+KOMP.US,D,20200123,000000,36.6787,36.8503,36.3712,36.8235,26828.79183942,0
+KOMP.US,D,20200124,000000,37.0258,37.0258,36.3097,36.4922,37282.824979495,0
+KOMP.US,D,20200127,000000,35.7196,35.9616,35.5291,35.787,33997.790260131,0
+KOMP.US,D,20200128,000000,36.0697,36.2909,36.0092,36.271,22987.176651951,0
+KOMP.US,D,20200129,000000,36.4555,36.4555,36.0796,36.1649,36376.365122923,0
+KOMP.US,D,20200130,000000,35.914,36.0637,35.6601,36.0637,46375.655887789,0
+KOMP.US,D,20200131,000000,35.904,35.904,35.187,35.2753,26326.659460586,0
+KOMP.US,D,20200203,000000,35.4499,35.8654,35.4499,35.8258,20610.618385057,0
+KOMP.US,D,20200204,000000,36.5517,36.8333,36.4079,36.7283,34945.59033263,0
+KOMP.US,D,20200205,000000,37.0456,37.0456,36.63,36.8433,33443.226387924,0
+KOMP.US,D,20200206,000000,36.9673,37.0258,36.7659,36.9187,24090.254608668,0
+KOMP.US,D,20200207,000000,36.8235,36.8235,36.4366,36.4922,52808.596805389,0
+KOMP.US,D,20200210,000000,36.5418,36.8235,36.5418,36.8235,24103.36248201,0
+KOMP.US,D,20200211,000000,37.0456,37.3173,36.9008,37.2013,1879511.7429164,0
+KOMP.US,D,20200212,000000,37.4523,37.6843,37.4086,37.6545,3603942.219715,0
+KOMP.US,D,20200213,000000,37.4324,37.83,37.3273,37.7616,5315621.7606447,0
+KOMP.US,D,20200214,000000,37.849,37.849,37.4869,37.6149,316497.66825207,0
+KOMP.US,D,20200218,000000,37.3858,37.6149,37.3858,37.5405,183016.16080777,0
+KOMP.US,D,20200219,000000,37.9471,38.2069,37.9204,38.2069,143526.17161689,0
+KOMP.US,D,20200220,000000,38.1286,38.2992,37.5217,38.1097,103562.28238977,0
+KOMP.US,D,20200221,000000,37.84,37.84,37.4859,37.6347,97972.278557919,0
+KOMP.US,D,20200224,000000,36.3186,36.4754,36.0598,36.2909,113948.75956723,0
+KOMP.US,D,20200225,000000,36.5716,36.5716,34.8984,35.0323,757560.46518131,0
+KOMP.US,D,20200226,000000,35.1682,35.5183,34.6832,34.8111,66360.121246227,0
+KOMP.US,D,20200227,000000,33.9096,34.46,33.3691,33.3691,93582.149285939,0
+KOMP.US,D,20200228,000000,32.3327,33.0606,32.0223,33.0012,110802.86996489,0
+KOMP.US,D,20200302,000000,33.3879,34.1803,32.8653,34.0941,142779.02283634,0
+KOMP.US,D,20200303,000000,34.4224,34.7367,33.2739,33.7172,74787.475507872,0
+KOMP.US,D,20200304,000000,34.3549,34.7615,33.857,34.7031,59016.687280258,0
+KOMP.US,D,20200305,000000,33.862,34.1982,33.3324,33.5536,52508.124016448,0
+KOMP.US,D,20200306,000000,32.6233,33.0606,32.0719,32.8067,80628.545529136,0
+KOMP.US,D,20200309,000000,31.7634,31.7634,29.8473,29.8473,88480.161661635,0
+KOMP.US,D,20200310,000000,30.8917,31.2477,29.9425,31.219,328672.86599189,0
+KOMP.US,D,20200311,000000,30.5316,30.5316,29.0618,29.643,120719.4802979,0
+KOMP.US,D,20200312,000000,27.6594,27.8192,26.514,26.6181,130653.23169604,0
+KOMP.US,D,20200313,000000,27.476,28.2298,25.9755,28.2298,183908.50449305,0
+KOMP.US,D,20200316,000000,25.8495,26.1242,24.4164,24.4362,97876.49025272,0
+KOMP.US,D,20200317,000000,24.7843,26.2452,24.0237,26.2452,182443.44757247,0
+KOMP.US,D,20200318,000000,24.4462,24.8419,23.015,23.5556,156406.16962339,0
+KOMP.US,D,20200319,000000,23.614,25.0938,23.4068,24.7069,234072.33577699,0
+KOMP.US,D,20200320,000000,25.0541,25.8297,24.0603,24.1744,242721.51558752,0
+KOMP.US,D,20200323,000000,23.9563,24.101,22.9566,23.7132,251483.62476838,0
+KOMP.US,D,20200324,000000,24.8191,26.0707,24.8191,26.0707,149479.16271055,0
+KOMP.US,D,20200325,000000,26.0905,27.7924,26.0707,27.1002,404644.08329243,0
+KOMP.US,D,20200326,000000,27.1686,28.4291,27.1686,28.4291,138504.84782854,0
+KOMP.US,D,20200327,000000,27.3123,27.9114,27.1686,27.3025,98005.552390252,0
+KOMP.US,D,20200330,000000,27.3709,27.6436,27.2181,27.6436,98536.92540962,0
+KOMP.US,D,20200331,000000,27.7626,28.0701,27.2935,27.6337,74304.500790078,0
+KOMP.US,D,20200401,000000,26.5854,26.7054,25.789,26.0319,85878.75295201,0
+KOMP.US,D,20200402,000000,25.7018,26.634,25.7018,26.2452,76754.664807283,0
+KOMP.US,D,20200403,000000,26.4495,26.5477,25.5738,25.9159,82342.65204323,0
+KOMP.US,D,20200406,000000,27.2152,27.8559,27.1002,27.8559,141366.39740913,0
+KOMP.US,D,20200407,000000,28.8069,28.9528,27.722,27.722,84259.426445166,0
+KOMP.US,D,20200408,000000,28.2833,28.924,27.956,28.8655,68366.634165666,0
+KOMP.US,D,20200409,000000,29.2632,29.7858,29.166,29.3793,138584.50336656,0
+KOMP.US,D,20200413,000000,29.283,29.3793,28.7921,29.2255,91951.731501651,0
+KOMP.US,D,20200414,000000,29.8949,30.1459,29.8374,30.1359,102314.00952832,0
+KOMP.US,D,20200415,000000,29.4278,29.5151,29.0986,29.2632,67114.328112428,0
+KOMP.US,D,20200416,000000,29.3425,29.5914,29.0698,29.4565,556629.87470535,0
+KOMP.US,D,20200417,000000,30.1061,30.4582,29.9624,30.3115,774898.14842239,0
+KOMP.US,D,20200420,000000,29.7382,30.5247,29.7382,30.1161,64011.795321918,0
+KOMP.US,D,20200421,000000,29.6996,29.6996,28.8843,29.1074,756221.44550441,0
+KOMP.US,D,20200422,000000,29.6698,30.1359,29.5875,29.8949,89009.518085105,0
+KOMP.US,D,20200423,000000,29.9901,30.4186,29.9425,29.9624,97620.382573555,0
+KOMP.US,D,20200424,000000,30.0417,30.3848,29.8572,30.2232,80640.645104529,0
+KOMP.US,D,20200427,000000,30.5148,31.2814,30.5148,31.212,66990.307464643,0
+KOMP.US,D,20200428,000000,31.7932,31.7932,31.1942,31.2219,63771.820409945,0
+KOMP.US,D,20200429,000000,32.1641,32.6689,31.8408,32.5122,723007.10275102,0
+KOMP.US,D,20200430,000000,32.6302,32.6302,31.5899,31.6216,58550.853627605,0
+KOMP.US,D,20200501,000000,31.3003,31.3003,30.251,30.5058,114267.38171925,0
+KOMP.US,D,20200504,000000,30.4682,30.6795,30.368,30.6795,63801.061050479,0
+KOMP.US,D,20200505,000000,31.3777,31.4947,31.0097,31.1078,48289.405395878,0
+KOMP.US,D,20200506,000000,31.4461,31.5234,31.2041,31.3102,38797.288499594,0
+KOMP.US,D,20200507,000000,31.7,31.7982,31.4649,31.6137,78177.373213981,0
+KOMP.US,D,20200508,000000,32.0977,32.4528,31.9102,32.4368,51955.57674014,0
+KOMP.US,D,20200511,000000,32.0779,32.6789,32.0183,32.5122,447215.43101689,0
+KOMP.US,D,20200512,000000,32.5222,32.7086,31.7298,31.7298,66357.096352379,0
+KOMP.US,D,20200513,000000,31.7,31.7,30.4771,30.9224,696034.12430483,0
+KOMP.US,D,20200514,000000,30.486,31.088,29.9148,31.0484,51385.888398691,0
+KOMP.US,D,20200515,000000,30.9026,31.2903,30.61,31.2903,50987.610708651,0
+KOMP.US,D,20200518,000000,32.3784,32.7314,32.3496,32.6203,790593.3143038,0
+KOMP.US,D,20200519,000000,32.4824,33.018,32.3585,32.3585,56864.979456096,0
+KOMP.US,D,20200520,000000,32.8137,33.2005,32.8137,32.9992,63033.746310935,0
+KOMP.US,D,20200521,000000,32.9496,33.0091,32.7581,32.8197,57845.045062978,0
+KOMP.US,D,20200522,000000,32.8237,32.902,32.6054,32.8921,34939.540544933,0
+KOMP.US,D,20200526,000000,33.5714,33.8026,33.4733,33.4733,86534.146619164,0
+KOMP.US,D,20200527,000000,33.9205,34.0088,33.0766,33.9582,51951.543548342,0
+KOMP.US,D,20200528,000000,33.9701,34.2597,33.5615,33.5615,72515.780227724,0
+KOMP.US,D,20200529,000000,33.5229,34.0365,33.3969,34.0365,71571.005049073,0
+KOMP.US,D,20200601,000000,34.1249,34.6267,34.1249,34.5324,208932.44300292,0
+KOMP.US,D,20200602,000000,34.706,34.9113,34.464,34.9113,2674835.9911991,0
+KOMP.US,D,20200603,000000,35.2396,35.7534,35.1533,35.6571,2564109.7518784,0
+KOMP.US,D,20200604,000000,35.5034,35.802,35.2981,35.4935,2557356.1722129,0
+KOMP.US,D,20200605,000000,36.278,36.6667,36.2323,36.2691,94716.48447909,0
+KOMP.US,D,20200608,000000,36.6568,36.9563,36.511,36.9563,93587.190775687,0
+KOMP.US,D,20200609,000000,36.7163,36.7163,36.2591,36.4902,103374.73897117,0
+KOMP.US,D,20200610,000000,36.5497,36.7589,36.2641,36.395,79392.372243089,0
+KOMP.US,D,20200611,000000,35.4737,35.4737,33.9493,33.9701,107675.12972564,0
+KOMP.US,D,20200612,000000,34.9976,35.2485,33.9602,34.5037,116462.44635525,0
+KOMP.US,D,20200615,000000,33.6012,35.3556,33.6012,35.2009,110864.3761398,0
+KOMP.US,D,20200616,000000,36.4624,36.4624,35.3765,35.9001,107972.57762074,0
+KOMP.US,D,20200617,000000,35.9388,35.9388,35.5797,35.5797,63213.22334594,0
+KOMP.US,D,20200618,000000,35.5797,35.8902,35.5321,35.676,67923.991365851,0
+KOMP.US,D,20200619,000000,35.9775,36.2293,35.551,35.5699,53267.372372397,0
+KOMP.US,D,20200622,000000,35.4221,35.9606,35.4221,35.9517,48364.019444138,0
+KOMP.US,D,20200623,000000,36.3097,36.4188,36.1569,36.2036,49217.039509387,0
+KOMP.US,D,20200624,000000,35.9031,35.9943,34.8479,35.1444,52869.094682357,0
+KOMP.US,D,20200625,000000,35.1057,35.5619,34.7377,35.5361,66669.668716713,0
+KOMP.US,D,20200626,000000,35.4072,35.4072,34.7357,34.8429,35771.386353244,0
+KOMP.US,D,20200629,000000,34.9797,35.6869,34.7655,35.678,38006.782907212,0
+KOMP.US,D,20200630,000000,35.6214,36.2125,35.6214,36.1837,70365.08070151,0
+KOMP.US,D,20200701,000000,36.2522,36.504,36.1371,36.4466,49068.819710816,0
+KOMP.US,D,20200702,000000,37.0297,37.3332,36.8353,36.9415,104799.46397376,0
+KOMP.US,D,20200706,000000,37.7884,38.0036,37.4483,37.6912,110171.67544852,0
+KOMP.US,D,20200707,000000,37.5553,37.7636,37.3173,37.3421,85048.9237396,0
+KOMP.US,D,20200708,000000,37.5167,37.842,37.2826,37.7884,131749.25156711,0
+KOMP.US,D,20200709,000000,38.1277,38.1277,37.0784,37.6516,60641.055276849,0
+KOMP.US,D,20200710,000000,37.8272,37.8946,37.5315,37.8846,181422.04174966,0
+KOMP.US,D,20200713,000000,38.2933,38.5858,37.0833,37.108,97996.477708706,0
+KOMP.US,D,20200714,000000,36.7769,37.8558,36.6806,37.7012,81558.196238544,0
+KOMP.US,D,20200715,000000,38.2545,38.7594,38.0294,38.5858,85824.304862739,0
+KOMP.US,D,20200716,000000,38.3805,38.3805,38.0235,38.2059,65716.827154467,0
+KOMP.US,D,20200717,000000,38.2059,38.4787,38.2059,38.439,44868.250453336,0
+KOMP.US,D,20200720,000000,38.5958,39.169,38.439,39.1104,62644.543302441,0
+KOMP.US,D,20200721,000000,39.3822,39.5091,39.041,39.041,51557.299050101,0
+KOMP.US,D,20200722,000000,38.9736,39.294,38.9736,39.1978,118512.31608652,0
+KOMP.US,D,20200723,000000,39.2265,39.6053,38.686,38.8279,66205.851659958,0
+KOMP.US,D,20200724,000000,38.5759,38.5759,37.9739,38.2059,67580.161765082,0
+KOMP.US,D,20200727,000000,38.3032,38.8575,38.3032,38.8377,46766.875492182,0
+KOMP.US,D,20200728,000000,38.9359,38.9359,38.3994,38.4291,56139.004932479,0
+KOMP.US,D,20200729,000000,38.4688,39.041,38.4688,38.926,49000.255450252,0
+KOMP.US,D,20200730,000000,38.7395,39.0222,38.3131,38.8963,54797.968659688,0
+KOMP.US,D,20200731,000000,38.926,38.926,38.2229,38.7891,52744.065736623,0
+KOMP.US,D,20200803,000000,38.9825,39.8295,38.9825,39.771,61906.469203431,0
+KOMP.US,D,20200804,000000,39.7898,40.1399,39.7858,40.0923,65721.868644214,0
+KOMP.US,D,20200805,000000,40.3343,40.8213,40.2956,40.7826,76861.544389927,0
+KOMP.US,D,20200806,000000,40.734,40.8501,40.4722,40.7826,58590.177247633,0
+KOMP.US,D,20200807,000000,40.6646,40.9661,40.2857,40.6546,52447.62613948,0
+KOMP.US,D,20200810,000000,40.9472,41.093,40.6646,40.8015,128796.95517108,0
+KOMP.US,D,20200811,000000,40.9472,41.1346,40.3839,40.4325,915876.35112099,0
+KOMP.US,D,20200812,000000,40.5684,41.0057,40.5584,40.7429,93179.838404101,0
+KOMP.US,D,20200813,000000,40.7429,41.2278,40.7429,41.0345,197561.86702678,0
+KOMP.US,D,20200814,000000,41.0345,41.0345,40.6249,40.7925,312377.76283055,0
+KOMP.US,D,20200817,000000,40.9958,41.5483,40.9958,41.4243,184868.40414094,0
+KOMP.US,D,20200818,000000,41.4709,41.5979,41.2488,41.3757,150266.64340908,0
+KOMP.US,D,20200819,000000,41.3856,41.7724,41.3568,41.3856,85825.313160689,0
+KOMP.US,D,20200820,000000,41.0732,41.3757,41.0732,41.2676,56140.013230428,0
+KOMP.US,D,20200821,000000,41.209,41.2874,41.0841,41.1892,89755.658567712,0
+KOMP.US,D,20200824,000000,41.4808,41.6573,41.329,41.5779,51430.253508468,0
+KOMP.US,D,20200825,000000,41.5779,42.0451,41.5383,42.0451,109491.07433264,0
+KOMP.US,D,20200826,000000,42.1523,42.2693,42.055,42.1809,163846.4001925,0
+KOMP.US,D,20200827,000000,42.1809,42.2107,41.7049,41.8626,243794.34460575,0
+KOMP.US,D,20200828,000000,41.8706,42.3565,41.8706,42.3089,52077.580792026,0
+KOMP.US,D,20200831,000000,42.3565,42.3764,41.929,42.2197,94372.654878321,0
+KOMP.US,D,20200901,000000,42.2197,42.9972,42.1711,42.9675,138806.32891544,0
+KOMP.US,D,20200902,000000,43.1331,43.1529,42.4626,43.1043,294138.66122264,0
+KOMP.US,D,20200903,000000,42.7641,42.7641,40.8669,41.1793,128401.70237488,0
+KOMP.US,D,20200904,000000,41.1694,41.4451,39.2255,40.7429,725825.29551977,0
+KOMP.US,D,20200908,000000,39.6926,40.4315,39.5955,39.7125,78082.593206731,0
+KOMP.US,D,20200909,000000,40.3839,40.8887,40.2907,40.7429,83572.77554158,0
+KOMP.US,D,20200910,000000,41.1307,41.3608,40.0824,40.2083,65528.275437917,0
+KOMP.US,D,20200911,000000,40.3938,40.5554,39.7531,40.2173,44083.79464865,0
+KOMP.US,D,20200914,000000,40.8113,41.4044,40.7627,41.3271,51373.788823298,0
+KOMP.US,D,20200915,000000,41.6573,41.8508,41.5988,41.6365,61145.204251583,0
+KOMP.US,D,20200916,000000,41.8318,42.3377,41.7446,41.8022,58368.351698751,0
+KOMP.US,D,20200917,000000,40.9472,41.5095,40.8411,41.4143,73732.79585273,0
+KOMP.US,D,20200918,000000,41.7922,41.8418,40.9641,41.4709,33143.761896933,0
+KOMP.US,D,20200921,000000,40.9035,40.9035,39.9475,40.7489,101797.7609782,0
+KOMP.US,D,20200922,000000,40.8937,41.0117,40.2709,40.972,55046.009955257,0
+KOMP.US,D,20200923,000000,40.8649,41.1376,39.773,39.8086,48071.613038793,0
+KOMP.US,D,20200924,000000,39.4259,40.1519,39.0252,39.651,47219.601271493,0
+KOMP.US,D,20200925,000000,39.5309,40.4762,39.5309,40.4374,61331.739372235,0
+KOMP.US,D,20200928,000000,41.1278,41.5195,41.0722,41.3439,44237.05593697,0
+KOMP.US,D,20200929,000000,41.2745,41.7119,41.2745,41.5065,261801.53768528,0
+KOMP.US,D,20200930,000000,41.4679,42.058,41.4114,41.7218,87703.772240546,0
+KOMP.US,D,20201001,000000,41.937,42.4894,41.937,42.4894,81003.632366338,0
+KOMP.US,D,20201002,000000,41.5453,42.4319,41.5453,42.1007,45691.021580101,0
+KOMP.US,D,20201005,000000,42.3754,43.3473,42.3754,43.3473,75378.33810626,0
+KOMP.US,D,20201006,000000,43.5725,44.1655,43.0111,43.2224,65588.773314885,0
+KOMP.US,D,20201007,000000,43.5327,44.4273,43.5327,44.3014,174740.05123855,0
+KOMP.US,D,20201008,000000,44.6812,44.827,44.3698,44.5364,49132.342481632,0
+KOMP.US,D,20201009,000000,44.7586,45.303,44.7586,45.2258,55182.130178435,0
+KOMP.US,D,20201012,000000,45.9368,45.9368,45.2019,45.3229,112986.84332344,0
+KOMP.US,D,20201013,000000,45.2554,45.2554,44.9529,45.1008,147604.73682248,0
+KOMP.US,D,20201014,000000,45.1404,45.4806,44.9193,45.071,74980.060416221,0
+KOMP.US,D,20201015,000000,44.4868,45.1791,44.2915,45.0809,61444.668742575,0
+KOMP.US,D,20201016,000000,45.2456,45.4707,45.1692,45.198,67211.124715577,0
+KOMP.US,D,20201019,000000,45.2744,45.6254,44.7973,44.8637,64905.147305146,0
+KOMP.US,D,20201020,000000,45.0025,45.4013,44.9777,45.0512,44026.321665531,0
+KOMP.US,D,20201021,000000,44.9441,45.0561,44.2717,44.2717,50656.888981226,0
+KOMP.US,D,20201022,000000,44.3203,44.8072,43.858,44.7784,58965.264084835,0
+KOMP.US,D,20201023,000000,44.7784,44.9143,44.5364,44.9043,57058.572662393,0
+KOMP.US,D,20201026,000000,44.4472,44.4472,43.3642,43.9008,63719.388916573,0
+KOMP.US,D,20201027,000000,43.98,44.1357,43.6984,43.8025,522472.77336921,0
+KOMP.US,D,20201028,000000,42.8891,43.0071,42.427,42.4616,189022.59169274,0
+KOMP.US,D,20201029,000000,42.6868,43.3215,42.5986,43.0845,218799.64673641,0
+KOMP.US,D,20201030,000000,42.9089,42.9089,41.7218,42.1007,61967.975378348,0
+KOMP.US,D,20201102,000000,42.6481,43.1301,42.3555,42.9089,68997.828682033,0
+KOMP.US,D,20201103,000000,43.2025,44.104,43.1529,43.9126,66903.59384099,0
+KOMP.US,D,20201104,000000,44.3698,44.8469,43.8928,44.4868,80695.093193801,0
+KOMP.US,D,20201105,000000,45.3814,46.4922,45.3814,46.4248,146417.97013597,0
+KOMP.US,D,20201106,000000,46.5021,46.6965,46.0439,46.4734,706431.69275973,0
+KOMP.US,D,20201109,000000,48.8377,48.8377,46.9207,46.9207,85897.91061305,0
+KOMP.US,D,20201110,000000,46.8711,47.0377,45.8575,46.6182,344341.81612661,0
+KOMP.US,D,20201111,000000,47.1349,47.4076,47.0189,47.4076,68057.08669518,0
+KOMP.US,D,20201112,000000,47.5921,47.8063,47.1349,47.3094,168242.57925218,0
+KOMP.US,D,20201113,000000,47.6982,48.1683,47.4542,47.8162,49091.002265704,0
+KOMP.US,D,20201116,000000,48.2635,48.575,48.1584,48.575,166975.14872969,0
+KOMP.US,D,20201117,000000,48.575,49.0619,47.9898,48.8764,109038.34855332,0
+KOMP.US,D,20201118,000000,48.9845,49.1978,48.4688,48.4688,1997026.8523309,0
+KOMP.US,D,20201119,000000,48.4688,49.1789,48.4688,49.169,72635.76768371,0
+KOMP.US,D,20201120,000000,49.169,49.5806,49.1462,49.4219,100089.7042518,0
+KOMP.US,D,20201123,000000,49.5776,50.9026,49.5776,50.7836,115986.52972309,0
+KOMP.US,D,20201124,000000,51.3896,51.5056,50.619,51.3499,133340.34573137,0
+KOMP.US,D,20201125,000000,51.1635,51.6315,50.7965,51.5344,133372.61126576,0
+KOMP.US,D,20201127,000000,51.8458,52.2227,51.8458,52.1176,48900.433953255,0
+KOMP.US,D,20201130,000000,52.2355,52.3813,50.619,51.3896,122408.37936325,0
+KOMP.US,D,20201201,000000,51.8755,51.8845,51.3142,51.3698,104436.47671196,0
+KOMP.US,D,20201202,000000,50.619,51.4174,50.134,51.4174,195488.80644268,0
+KOMP.US,D,20201203,000000,51.5245,51.9728,51.4868,51.5344,171683.90015371,0
+KOMP.US,D,20201204,000000,51.9728,52.4974,51.7675,52.4974,130057.32760791,0
+KOMP.US,D,20201207,000000,52.7711,52.8504,52.5043,52.6432,185993.66465254,0
+KOMP.US,D,20201208,000000,52.7116,53.4902,52.673,53.3552,87566.643719418,0
+KOMP.US,D,20201209,000000,53.8035,53.8035,51.9043,52.3903,124012.58140085,0
+KOMP.US,D,20201210,000000,51.9638,53.0319,51.9638,52.9457,104868.02823432,0
+KOMP.US,D,20201211,000000,52.663,53.0339,52.053,52.5559,162404.53412477,0
+KOMP.US,D,20201214,000000,53.0121,53.1599,52.4101,52.4101,194771.90660061,0
+KOMP.US,D,20201215,000000,52.9268,53.7509,52.8852,53.7143,125595.60918152,0
+KOMP.US,D,20201216,000000,53.8888,53.9285,53.3265,53.7837,140682.77139939,0
+KOMP.US,D,20201217,000000,54.1923,54.3757,54.0257,54.3757,205822.85212677,0
+KOMP.US,D,20201218,000000,54.6694,55.0869,54.3619,54.6496,175573.91364275,0
+KOMP.US,D,20201221,000000,53.8095,55.0988,53.7311,55.0403,122436.61170584,0
+KOMP.US,D,20201222,000000,55.6661,56.9752,55.6066,56.9455,121721.72845967,0
+KOMP.US,D,20201223,000000,57.5703,57.5703,56.7005,56.769,165910.38609506,0
+KOMP.US,D,20201224,000000,57.0427,57.0427,56.155,56.4466,54023.595834497,0
+KOMP.US,D,20201228,000000,57.3352,57.5197,56.2512,56.2512,102211.16313748,0
+KOMP.US,D,20201229,000000,56.6043,56.6043,54.9807,55.4498,153537.56195715,0
+KOMP.US,D,20201230,000000,55.7623,56.8423,55.7623,56.6043,89195.044907808,0
+KOMP.US,D,20201231,000000,56.75,56.8612,56.1778,56.3097,111218.28872006,0
+KOMP.US,D,20210104,000000,56.8661,57.1111,55.0988,55.8605,435573.62289234,0
+KOMP.US,D,20210105,000000,55.8605,57.2073,55.8605,57.1011,252222.70716534,0
+KOMP.US,D,20210106,000000,57.2678,59.3684,57.2678,58.4113,322609.97042174,0
+KOMP.US,D,20210107,000000,59.6609,61.4778,59.6123,61.3598,401078.74174312,0
+KOMP.US,D,20210108,000000,62.2782,62.4181,60.857,61.9569,537321.97727101,0
+KOMP.US,D,20210111,000000,60.9413,62.179,60.8719,61.939,407767.79033988,0
+KOMP.US,D,20210112,000000,62.5241,63.0697,62.2306,63.032,198036.77536098,0
+KOMP.US,D,20210113,000000,63.3146,63.5288,62.7226,63.1689,371275.47095277,0
+KOMP.US,D,20210114,000000,63.3345,64.7507,63.3345,64.4769,370192.55895504,0
+KOMP.US,D,20210115,000000,64.1834,64.1834,62.2306,62.6392,319620.36700157,0
+KOMP.US,D,20210119,000000,63.8045,64.5157,63.7153,64.5057,349189.71266764,0
+KOMP.US,D,20210120,000000,64.9848,65.551,64.3223,65.2793,218311.63052887,0
+KOMP.US,D,20210121,000000,65.552,65.8019,64.4769,65.6403,400104.72592393,0
+KOMP.US,D,20210122,000000,64.9848,66.6956,64.6723,66.6162,270092.77172375,0
+KOMP.US,D,20210125,000000,67.0863,68.0335,64.7706,66.6261,556541.1444858,0
+KOMP.US,D,20210126,000000,67.0179,67.4672,66.3822,67.0467,654168.585145,0
+KOMP.US,D,20210127,000000,65.4628,67.0665,64.4769,65.3944,320529.85175199,0
+KOMP.US,D,20210128,000000,65.7087,65.8575,63.9206,64.7318,210982.31273419,0
+KOMP.US,D,20210129,000000,64.6624,65.1713,62.6204,63.0795,339466.69554093,0
+KOMP.US,D,20210201,000000,64.1734,65.2397,63.2075,65.1513,233495.58934989,0
+KOMP.US,D,20210202,000000,66.0797,66.3921,65.1861,66.1084,255730.57573154,0
+KOMP.US,D,20210203,000000,66.4992,67.4672,66.406,67.2123,217897.22007164,0
+KOMP.US,D,20210204,000000,67.5842,67.8957,67.1449,67.847,214631.34301331,0
+KOMP.US,D,20210205,000000,68.5015,68.923,67.8183,68.923,364026.81699405,0
+KOMP.US,D,20210208,000000,70.0071,71.3053,69.8504,71.2954,569299.1384404,0
+KOMP.US,D,20210209,000000,71.3351,73.0746,71.2865,72.8198,742578.16595017,0
+KOMP.US,D,20210210,000000,73.8661,73.8661,70.8758,72.1176,584756.34600574,0
+KOMP.US,D,20210211,000000,73.2591,73.5725,71.1982,72.6442,209083.68769534,0
+KOMP.US,D,20210212,000000,72.4786,73.757,71.6286,73.7193,364142.77125824,0
+KOMP.US,D,20210216,000000,74.7547,74.9888,72.8594,73.8561,840559.51918964,0
+KOMP.US,D,20210217,000000,73.505,73.6002,71.0514,72.9378,579274.23005448,0
+KOMP.US,D,20210218,000000,71.1208,71.8429,69.2731,69.9277,315272.58624347,0
+KOMP.US,D,20210219,000000,71.1883,72.918,71.1545,72.0878,195367.81068874,0
+KOMP.US,D,20210222,000000,71.2577,72.311,69.6947,69.8107,354288.6753981,0
+KOMP.US,D,20210223,000000,67.0179,68.0235,63.6469,67.6228,1996039.7286384,0
+KOMP.US,D,20210224,000000,67.9551,69.6064,67.2143,69.0689,334107.59193951,0
+KOMP.US,D,20210225,000000,69.05,69.5776,65.3388,65.8059,586530.9503968,0
+KOMP.US,D,20210226,000000,65.7961,66.6956,63.9979,65.6889,372922.02150425,0
+KOMP.US,D,20210301,000000,67.7984,69.4884,67.4473,69.3823,253664.57323308,0
+KOMP.US,D,20210302,000000,69.656,69.7314,67.487,67.487,332729.24864259,0
+KOMP.US,D,20210303,000000,67.7508,68.1604,64.9461,65.2397,293773.65736493,0
+KOMP.US,D,20210304,000000,64.4671,65.5124,60.3939,61.8497,379544.52243634,0
+KOMP.US,D,20210305,000000,62.6987,62.6987,57.7459,62.2881,529226.35303474,0
+KOMP.US,D,20210308,000000,62.3575,63.3245,60.6101,60.7936,312664.1194482,0
+KOMP.US,D,20210309,000000,62.9338,65.1713,62.5241,64.6237,462990.2524363,0
+KOMP.US,D,20210310,000000,66.5091,66.895,64.6039,65.2793,208350.65508608,0
+KOMP.US,D,20210311,000000,66.7144,68.6652,66.4665,68.5403,489399.59232873,0
+KOMP.US,D,20210312,000000,67.3977,69.2245,66.6261,69.176,228287.73044089,0
+KOMP.US,D,20210315,000000,69.6262,69.8504,68.5701,69.7909,406693.9530237,0
+KOMP.US,D,20210316,000000,69.5578,69.5964,67.0278,67.6626,270575.74644154,0
+KOMP.US,D,20210317,000000,66.5973,69.3227,66.3524,69.0004,160842.68060104,0
+KOMP.US,D,20210318,000000,68.2388,69.3525,66.7432,66.9187,269476.70167663,0
+KOMP.US,D,20210319,000000,66.9584,68.6097,66.0816,68.3161,164286.01809847,0
+KOMP.US,D,20210322,000000,68.8854,68.925,67.4245,68.0811,334503.85303365,0
+KOMP.US,D,20210323,000000,67.6209,68.1088,65.0433,65.3666,254058.81773133,0
+KOMP.US,D,20210324,000000,66.1312,66.1908,62.6918,62.7989,151796.23139842,0
+KOMP.US,D,20210325,000000,61.4074,64.348,61.0653,64.23,169626.9723368,0
+KOMP.US,D,20210326,000000,64.0624,64.5435,62.7156,64.5137,177426.15697593,0
+KOMP.US,D,20210329,000000,64.1516,64.6803,62.5698,62.7493,102776.81828713,0
+KOMP.US,D,20210330,000000,62.427,64.4551,62.2772,64.2201,200125.96871228,0
+KOMP.US,D,20210331,000000,64.8766,66.758,64.8766,66.3564,240479.0609479,0
+KOMP.US,D,20210401,000000,67.3561,67.6398,66.5527,66.885,1581917.644621,0
+KOMP.US,D,20210405,000000,67.7389,68.0523,66.7382,67.9541,108398.07935541,0
+KOMP.US,D,20210406,000000,67.6606,68.2874,67.6606,67.8747,171383.42736477,0
+KOMP.US,D,20210407,000000,67.6992,67.8847,66.4139,66.6013,212287.0502808,0
+KOMP.US,D,20210408,000000,67.1319,68.0126,66.9792,67.5227,122000.01869372,0
+KOMP.US,D,20210409,000000,67.4542,67.6209,66.7273,67.2777,241807.9976453,0
+KOMP.US,D,20210412,000000,67.0724,67.0724,65.9239,66.0529,309435.549414,0
+KOMP.US,D,20210413,000000,66.4545,66.8216,65.7881,66.6906,216118.58248877,0
+KOMP.US,D,20210414,000000,66.895,67.6893,66.0033,66.1015,92955.99625932,0
+KOMP.US,D,20210415,000000,66.7094,66.7094,64.7894,65.3954,130033.12845712,0
+KOMP.US,D,20210416,000000,65.445,65.6959,64.8082,65.4152,128594.28728323,0
+KOMP.US,D,20210419,000000,64.9649,65.1911,63.4654,63.9265,317287.1655465,0
+KOMP.US,D,20210420,000000,63.6221,64.0724,62.1959,62.7394,1612718.1220833,0
+KOMP.US,D,20210421,000000,62.4567,64.7398,61.9866,64.6803,122355.94786988,0
+KOMP.US,D,20210422,000000,65.1315,65.7603,64.0972,64.4165,120553.11113623,0
+KOMP.US,D,20210423,000000,64.6803,66.5031,64.3292,66.3177,319542.72805946,0
+KOMP.US,D,20210426,000000,66.8264,68.1792,66.8264,68.0811,119620.43553297,0
+KOMP.US,D,20210427,000000,68.326,68.5224,67.0238,67.3065,1504045.7856856,0
+KOMP.US,D,20210428,000000,67.2281,67.8163,67.1201,67.5326,101968.16333166,0
+KOMP.US,D,20210429,000000,67.8549,67.8549,65.6116,66.4447,1237977.1310783,0
+KOMP.US,D,20210430,000000,65.2397,66.1214,64.8846,65.1513,124289.86333696,0
+KOMP.US,D,20210503,000000,65.7207,65.7207,64.2201,64.3193,382352.63222562,0
+KOMP.US,D,20210504,000000,63.5923,63.5923,61.9956,62.9953,1665591.2499575,0
+KOMP.US,D,20210505,000000,63.5626,63.6389,62.4765,62.7206,171373.34438527,0
+KOMP.US,D,20210506,000000,62.671,62.671,61.2507,62.181,169429.3459387,0
+KOMP.US,D,20210507,000000,62.4567,63.6221,62.4567,62.779,125872.89111763,0
+KOMP.US,D,20210510,000000,62.4765,62.4765,60.614,60.6239,152988.03957469,0
+KOMP.US,D,20210511,000000,58.3498,61.0861,58.207,60.8778,215430.92328724,0
+KOMP.US,D,20210512,000000,59.9972,60.497,58.4867,58.5759,211888.77259076,0
+KOMP.US,D,20210513,000000,58.8794,60.007,57.5752,58.3795,176659.85053433,0
+KOMP.US,D,20210514,000000,59.173,60.7212,59.0847,60.5159,141793.91573971,0
+KOMP.US,D,20210517,000000,60.007,60.5159,59.5955,60.3979,146041.87500081,0
+KOMP.US,D,20210518,000000,60.5059,61.8191,60.497,60.9175,127160.48759909,0
+KOMP.US,D,20210519,000000,59.4268,60.6239,59.291,60.6041,111979.55367191,0
+KOMP.US,D,20210520,000000,60.9473,61.6911,60.8282,61.5542,347776.07894249,0
+KOMP.US,D,20210521,000000,62.1414,62.3288,61.6326,61.7209,106158.64960964,0
+KOMP.US,D,20210524,000000,62.0938,62.7196,61.7407,62.3982,120326.2440976,0
+KOMP.US,D,20210525,000000,62.5747,63.1917,62.1712,62.2792,97716.170878754,0
+KOMP.US,D,20210526,000000,62.6412,63.7897,62.6412,63.6717,83339.858715252,0
+KOMP.US,D,20210527,000000,64.112,64.7299,63.5428,64.6803,161288.3482947,0
+KOMP.US,D,20210528,000000,64.9937,65.0532,64.0426,64.112,132888.62825002,0
+KOMP.US,D,20210601,000000,64.7001,65.1315,64.241,65.0631,127762.44147492,0
+KOMP.US,D,20210602,000000,65.3368,65.6116,64.7894,65.563,230343.64995986,0
+KOMP.US,D,20210603,000000,65.0433,65.5332,64.5583,64.7596,69854.88193908,0
+KOMP.US,D,20210604,000000,65.2694,65.9438,65.1513,65.6215,139861.00857057,0
+KOMP.US,D,20210607,000000,65.8476,66.4347,65.4538,66.2106,83236.004026458,0
+KOMP.US,D,20210608,000000,66.6807,66.8076,65.5728,66.6509,130143.03293361,0
+KOMP.US,D,20210609,000000,66.885,66.9246,66.1312,66.2006,149438.83079257,0
+KOMP.US,D,20210610,000000,66.5429,66.7481,65.7693,66.0916,123792.77244787,0
+KOMP.US,D,20210611,000000,66.2482,66.758,66.2482,66.6906,124463.29058427,0
+KOMP.US,D,20210614,000000,66.895,67.1319,66.5667,66.7005,183191.60465098,0
+KOMP.US,D,20210615,000000,66.6906,66.6906,65.5719,65.7881,150331.17447784,0
+KOMP.US,D,20210616,000000,65.5232,65.8655,64.7497,65.5828,180874.53596311,0
+KOMP.US,D,20210617,000000,65.3666,65.9537,64.8082,65.5728,193809.99035682,0
+KOMP.US,D,20210618,000000,64.9649,65.2397,63.9989,64.1804,189934.09303906,0
+KOMP.US,D,20210621,000000,64.358,64.4363,63.8185,64.2598,78396.173869015,0
+KOMP.US,D,20210622,000000,64.2697,64.7011,63.6607,64.6227,114064.71383142,0
+KOMP.US,D,20210623,000000,64.9858,65.56,64.829,65.3696,202327.08313596,0
+KOMP.US,D,20210624,000000,65.7534,65.8893,65.4766,65.7038,150530.81747184,0
+KOMP.US,D,20210625,000000,65.9577,66.0767,65.6036,65.8219,146476.45141703,0
+KOMP.US,D,20210628,000000,66.1948,66.3226,65.8893,66.2929,142003.6417132,0
+KOMP.US,D,20210629,000000,66.3226,66.5379,65.9041,66.1452,87810.651823189,0
+KOMP.US,D,20210630,000000,65.8991,65.8991,65.4568,65.6542,92780.552416113,0
+KOMP.US,D,20210701,000000,65.9676,65.9676,64.957,65.3001,136197.86212017,0
+KOMP.US,D,20210702,000000,65.5957,65.5957,64.6129,64.7804,73003.796435266,0
+KOMP.US,D,20210706,000000,64.8092,64.8488,63.8035,64.3292,156517.08239783,0
+KOMP.US,D,20210707,000000,64.6129,64.6426,63.0121,63.6012,249423.67205762,0
+KOMP.US,D,20210708,000000,62.0888,63.1053,61.6435,62.8256,110092.01991052,0
+KOMP.US,D,20210709,000000,63.4446,63.9067,63.0469,63.9067,72476.456607694,0
+KOMP.US,D,20210712,000000,63.8283,63.8968,63.2481,63.631,151310.23178678,0
+KOMP.US,D,20210713,000000,63.513,63.513,62.7761,62.8456,81864.718815181,0
+KOMP.US,D,20210714,000000,63.2779,63.2779,61.7555,61.8141,129296.06265606,0
+KOMP.US,D,20210715,000000,61.6177,62.069,60.7043,61.3132,99276.00780658,0
+KOMP.US,D,20210716,000000,61.7258,61.7258,60.4197,60.5277,66458.934445274,0
+KOMP.US,D,20210719,000000,59.3198,60.0368,58.8278,59.6927,239952.72941828,0
+KOMP.US,D,20210720,000000,60.008,61.5443,59.6629,61.3132,135618.09079922,0
+KOMP.US,D,20210721,000000,61.6762,62.5897,61.6762,62.5609,64928.338157983,0
+KOMP.US,D,20210722,000000,62.6481,62.6481,61.6078,61.9033,86836.636004004,0
+KOMP.US,D,20210723,000000,62.1672,62.305,61.3519,61.7843,194986.67406384,0
+KOMP.US,D,20210726,000000,61.6663,62.2604,61.5294,61.9231,240974.13524109,0
+KOMP.US,D,20210727,000000,61.5979,61.5979,60.0755,60.8808,107406.92247108,0
+KOMP.US,D,20210728,000000,61.2745,62.5361,61.2745,62.2266,143077.47902938,0
+KOMP.US,D,20210729,000000,62.6878,63.2283,62.5261,62.7076,186047.10444387,0
+KOMP.US,D,20210730,000000,62.2752,63.0221,62.2564,62.5023,67674.941772332,0
+KOMP.US,D,20210802,000000,62.9536,63.2968,62.6045,62.6779,61476.934276958,0
+KOMP.US,D,20210803,000000,62.7464,62.7464,61.6663,62.3943,240364.11498166,0
+KOMP.US,D,20210804,000000,62.0888,62.5659,61.8537,61.9618,98225.361343235,0
+KOMP.US,D,20210805,000000,62.2366,62.9516,61.9331,62.8654,104629.0616203,0
+KOMP.US,D,20210806,000000,63.0022,63.1053,62.6581,63.0419,216619.70656966,0
+KOMP.US,D,20210809,000000,63.1004,63.5715,63.0518,63.3166,87235.921991993,0
+KOMP.US,D,20210810,000000,63.4634,63.6707,62.9635,63.0607,156450.53473316,0
+KOMP.US,D,20210811,000000,63.2779,63.385,62.2366,62.9437,103822.42326073,0
+KOMP.US,D,20210812,000000,62.8456,62.8852,62.4627,62.8554,122486.01830536,0
+KOMP.US,D,20210813,000000,63.0121,63.0121,62.0968,62.1374,137761.73223979,0
+KOMP.US,D,20210816,000000,61.8637,61.9083,61.0484,61.3816,93418.805018125,0
+KOMP.US,D,20210817,000000,60.7232,60.861,59.8365,60.4891,100227.84107088,0
+KOMP.US,D,20210818,000000,60.4395,61.2944,60.2024,60.3601,117144.05576909,0
+KOMP.US,D,20210819,000000,59.6827,60.134,59.2603,59.5162,99272.982912731,0
+KOMP.US,D,20210820,000000,59.7215,60.5783,59.7215,60.4197,106963.27137331,0
+KOMP.US,D,20210823,000000,60.9701,61.6961,60.9701,61.5979,424765.677172,0
+KOMP.US,D,20210824,000000,61.9718,62.7076,61.9718,62.6779,83311.626372667,0
+KOMP.US,D,20210825,000000,62.5797,63.0121,62.4727,62.786,244171.44803885,0
+KOMP.US,D,20210826,000000,62.5609,63.0577,62.0491,62.187,84501.417953038,0
+KOMP.US,D,20210827,000000,62.423,63.503,62.3546,63.2968,66176.611019424,0
+KOMP.US,D,20210830,000000,63.5814,63.5814,63.0181,63.4148,1266602.7098636,0
+KOMP.US,D,20210831,000000,63.385,63.8481,63.2869,63.7589,177571.35188065,0
+KOMP.US,D,20210901,000000,63.9741,64.4661,63.7787,64.1706,195816.50327625,0
+KOMP.US,D,20210902,000000,64.5633,64.9471,64.348,64.6515,204769.18076958,0
+KOMP.US,D,20210903,000000,64.5445,64.9372,64.3808,64.5245,226664.37074226,0
+KOMP.US,D,20210907,000000,64.5445,64.711,64.0128,64.1616,198752.66690511,0
+KOMP.US,D,20210908,000000,64.0128,64.0128,62.8554,63.0607,88820.966368555,0
+KOMP.US,D,20210909,000000,62.914,63.7292,62.8852,63.2869,74752.185079642,0
+KOMP.US,D,20210910,000000,63.6707,63.6707,62.5411,62.5509,234277.02026073,0
+KOMP.US,D,20210913,000000,62.9437,62.9437,61.9519,62.6293,75241.209585133,0
+KOMP.US,D,20210914,000000,62.9734,63.0419,61.7715,62.0005,212239.66027718,0
+KOMP.US,D,20210915,000000,62.0978,62.4329,61.7457,62.4141,75862.321122004,0
+KOMP.US,D,20210916,000000,62.2852,62.5509,61.9133,62.3248,172102.34380274,0
+KOMP.US,D,20210917,000000,62.2752,62.3943,61.7655,62.2653,55049.034849105,0
+KOMP.US,D,20210920,000000,60.623,60.9364,59.653,60.4751,134370.82623573,0
+KOMP.US,D,20210921,000000,60.7994,60.977,60.1002,60.5139,1240731.8010762,0
+KOMP.US,D,20210922,000000,60.858,61.8131,60.858,61.4878,51997.925254017,0
+KOMP.US,D,20210923,000000,61.8726,62.787,61.8229,62.6789,73851.775010767,0
+KOMP.US,D,20210924,000000,62.0491,62.3943,61.8081,62.1176,64170.098099984,0
+KOMP.US,D,20210927,000000,62.0392,62.5123,61.9509,62.3248,56721.801147271,0
+KOMP.US,D,20210928,000000,61.7645,61.7645,60.3859,60.4751,89593.322597847,0
+KOMP.US,D,20210929,000000,60.8282,60.8282,59.9188,59.9734,202899.79637127,0
+KOMP.US,D,20210930,000000,60.2084,60.5635,59.7561,59.9337,75665.703021859,0
+KOMP.US,D,20211001,000000,60.258,60.5932,59.3743,60.4553,167461.14834134,0
+KOMP.US,D,20211004,000000,60.13,60.13,58.8606,59.1263,146917.07762095,0
+KOMP.US,D,20211005,000000,59.3138,60.1886,59.2543,59.8553,59877.773729103,0
+KOMP.US,D,20211006,000000,59.1759,59.8226,58.8764,59.6877,90132.762000813,0
+KOMP.US,D,20211007,000000,60.3274,61.2428,60.3274,60.7796,59787.02691365,0
+KOMP.US,D,20211008,000000,60.9959,61.1049,60.4751,60.5635,57485.082695017,0
+KOMP.US,D,20211011,000000,60.5436,61.1733,60.2292,60.2679,48192.608792729,0
+KOMP.US,D,20211012,000000,60.4157,60.7796,60.3591,60.6428,31367.140909972,0
+KOMP.US,D,20211013,000000,60.7698,61.1685,60.4415,61.1535,93705.161635774,0
+KOMP.US,D,20211014,000000,61.705,62.0491,61.5671,61.9321,144459.8555181,0
+KOMP.US,D,20211015,000000,62.3943,62.6987,62.2068,62.2653,84977.334585187,0
+KOMP.US,D,20211018,000000,61.8229,62.4051,61.5473,62.3447,80651.736381973,0
+KOMP.US,D,20211019,000000,62.6204,63.1441,62.4925,63.0825,83104.925293027,0
+KOMP.US,D,20211020,000000,63.0439,63.6191,63.0042,63.3682,89063.966174377,0
+KOMP.US,D,20211021,000000,63.27,63.6717,63.0538,63.4267,51653.0873553,0
+KOMP.US,D,20211022,000000,63.27,63.3087,62.4141,62.6987,69054.293367203,0
+KOMP.US,D,20211025,000000,62.9447,63.6141,62.7474,63.506,55578.391272576,0
+KOMP.US,D,20211026,000000,63.6736,63.8065,62.7265,62.8664,67853.410509387,0
+KOMP.US,D,20211027,000000,62.8068,62.8951,61.9708,61.9708,57234.016505601,0
+KOMP.US,D,20211028,000000,62.4041,63.3682,62.4041,63.3483,56480.817937348,0
+KOMP.US,D,20211029,000000,63.1519,63.7024,63.1519,63.7024,79979.201649679,0
+KOMP.US,D,20211101,000000,63.9682,65.2863,63.9682,65.2863,85195.126942272,0
+KOMP.US,D,20211102,000000,65.2179,66.2126,64.953,65.7306,77811.361058325,0
+KOMP.US,D,20211103,000000,65.7791,66.4288,65.3656,66.4,166896.50148964,0
+KOMP.US,D,20211104,000000,66.5567,67.1181,66.2424,66.4387,82344.668639129,0
+KOMP.US,D,20211105,000000,66.8225,67.0585,66.3653,66.6946,66289.540389764,0
+KOMP.US,D,20211108,000000,67.1765,67.7677,67.1765,67.5208,75575.964504356,0
+KOMP.US,D,20211109,000000,67.6982,67.6982,66.6153,67.0585,171536.68865309,0
+KOMP.US,D,20211110,000000,66.5468,66.8126,65.0413,65.435,156870.99497809,0
+KOMP.US,D,20211111,000000,65.9855,66.3901,65.8287,66.1432,71814.004854895,0
+KOMP.US,D,20211112,000000,66.2909,66.9108,66.1194,66.8026,63749.637855057,0
+KOMP.US,D,20211115,000000,67.1369,67.1667,66.035,66.1729,60373.856320241,0
+KOMP.US,D,20211116,000000,65.9557,66.3306,65.6334,66.2612,81419.051121518,0
+KOMP.US,D,20211117,000000,66.0251,66.3008,65.2674,65.4737,91958.789587297,0
+KOMP.US,D,20211118,000000,65.6612,65.6612,64.2082,64.5979,68193.206918358,0
+KOMP.US,D,20211119,000000,64.3719,64.8142,64.224,64.2836,90370.720316887,0
+KOMP.US,D,20211122,000000,64.834,64.834,62.9248,63.1123,148036.28834486,0
+KOMP.US,D,20211123,000000,62.915,63.4862,61.9995,62.7086,90946.458446032,0
+KOMP.US,D,20211124,000000,62.1672,63.1519,61.9192,63.0825,100806.60409387,0
+KOMP.US,D,20211126,000000,61.7645,61.7982,60.7698,61.4392,54514.636935887,0
+KOMP.US,D,20211129,000000,62.2564,62.2564,61.1149,61.7347,78094.692782125,0
+KOMP.US,D,20211130,000000,61.2428,61.6951,59.7065,60.3373,121640.05632576,0
+KOMP.US,D,20211201,000000,61.5473,61.7447,58.9002,58.9786,103118.631292,0
+KOMP.US,D,20211202,000000,59.0282,59.9833,58.7336,59.8741,355274.79079268,0
+KOMP.US,D,20211203,000000,59.8741,59.9436,57.4294,57.9551,131098.89938971,0
+KOMP.US,D,20211206,000000,58.0344,59.1611,57.0793,58.801,166050.53951004,0
+KOMP.US,D,20211207,000000,60.0318,61.0256,60.0318,60.5337,122458.79426073,0
+KOMP.US,D,20211208,000000,60.7102,61.3598,60.0318,61.1933,74201.654399232,0
+KOMP.US,D,20211209,000000,60.7598,60.8878,59.5598,59.6977,118117.06329032,0
+KOMP.US,D,20211210,000000,60.13,60.3413,59.1661,59.422,111671.01449937,0
+KOMP.US,D,20211213,000000,59.2444,59.2444,57.8767,58.1713,327732.12400504,0
+KOMP.US,D,20211214,000000,57.5415,58.1812,57.1389,57.5415,368615.58096208,0
+KOMP.US,D,20211215,000000,57.493,58.6245,56.4793,58.4867,171665.75079062,0
+KOMP.US,D,20211216,000000,58.9092,58.924,56.8146,57.0397,243260.95499048,0
+KOMP.US,D,20211217,000000,56.4992,57.9164,56.1729,57.3948,169490.85211362,0
+KOMP.US,D,20211220,000000,56.3841,56.5131,55.6413,56.2066,1053344.6686575,0
+KOMP.US,D,20211221,000000,56.8205,57.8401,56.7114,57.7905,692551.46318736,0
+KOMP.US,D,20211222,000000,57.6417,58.206,57.5177,58.1762,162119.18580506,0
+KOMP.US,D,20211223,000000,58.3349,59.0252,58.1078,58.82,139642.20791555,0
+KOMP.US,D,20211227,000000,58.9488,59.2563,58.7019,59.2563,278816.56558254,0
+KOMP.US,D,20211228,000000,59.2563,59.415,58.3597,58.4737,265735.9162841,0
+KOMP.US,D,20211229,000000,58.3349,58.3439,57.8499,58.0186,269193.36995282,0
+KOMP.US,D,20211230,000000,58.0186,59.2712,57.9789,58.6622,137985.57438458,0
+KOMP.US,D,20211231,000000,58.5531,59.1075,58.3449,58.3746,80158.678684684,0
+KOMP.US,D,20220103,000000,58.8496,59.1293,58.1276,58.9985,168165.94860802,0
+KOMP.US,D,20220104,000000,59.3456,59.3456,57.8966,58.5631,257887.32504545,0
+KOMP.US,D,20220105,000000,58.3449,58.565,56.2849,56.3643,218129.12860001,0
+KOMP.US,D,20220106,000000,56.2651,56.7312,55.3546,56.0876,211404.78957501,0
+KOMP.US,D,20220107,000000,56.2066,56.7214,55.4638,55.6909,192733.12814678,0
+KOMP.US,D,20220110,000000,55.1761,55.3844,54.0922,55.3745,205368.10975156,0
+KOMP.US,D,20220111,000000,55.315,56.4932,55.196,56.4238,281125.56788681,0
+KOMP.US,D,20220112,000000,56.8404,57.0635,56.0082,56.2849,118514.33268242,0
+KOMP.US,D,20220113,000000,56.4535,56.5825,55.0175,55.1663,184293.67430975,0
+KOMP.US,D,20220114,000000,54.6614,55.1663,54.226,55.1067,165053.33283802,0
+KOMP.US,D,20220118,000000,54.3837,54.6009,53.3642,53.4733,192550.62621793,0
+KOMP.US,D,20220119,000000,53.7599,53.9484,52.6511,52.6511,415340.10794038,0
+KOMP.US,D,20220120,000000,53.1559,54.1715,52.0372,52.1166,331585.8387679,0
+KOMP.US,D,20220121,000000,51.6911,52.2157,50.7598,50.7697,122493.07639101,0
+KOMP.US,D,20220124,000000,49.6709,51.1357,48.0959,51.1357,797473.93951096,0
+KOMP.US,D,20220125,000000,50.1757,50.7003,49.2334,49.9376,671913.62075767,0
+KOMP.US,D,20220126,000000,50.9085,51.3638,49.047,49.5121,353490.10342212,0
+KOMP.US,D,20220127,000000,49.9972,50.0467,48.0662,48.2545,225408.03149722,0
+KOMP.US,D,20220128,000000,48.1455,49.165,47.4324,49.165,208760.02405356,0
+KOMP.US,D,20220131,000000,49.2146,51.5026,49.2146,51.5026,192517.3523856,0
+KOMP.US,D,20220201,000000,51.8289,52.0074,50.9085,51.9876,122058.49997479,0
+KOMP.US,D,20220202,000000,52.3933,52.3933,51.096,51.4828,154274.62775821,0
+KOMP.US,D,20220203,000000,50.3939,51.0385,49.8583,49.9277,205728.07211952,0
+KOMP.US,D,20220204,000000,49.9178,50.9779,49.5717,50.621,131152.33918103,0
+KOMP.US,D,20220207,000000,50.8193,51.344,50.4722,50.6904,155036.901008,0
+KOMP.US,D,20220208,000000,50.5912,51.6018,50.4821,51.4828,219554.86190056,0
+KOMP.US,D,20220209,000000,52.1264,52.8792,51.9876,52.8594,262961.08032717,0
+KOMP.US,D,20220210,000000,51.9082,53.4931,51.7297,52.0272,189733.44174712,0
+KOMP.US,D,20220211,000000,52.1463,52.3833,50.3939,50.6904,218814.77120565,0
+KOMP.US,D,20220214,000000,50.6606,51.2448,50.0566,50.4523,216937.32042374,0
+KOMP.US,D,20220215,000000,51.2448,52.2147,51.2448,52.186,223422.69283472,0
+KOMP.US,D,20220216,000000,51.7793,52.3735,51.4917,52.1661,197540.69276985,0
+KOMP.US,D,20220217,000000,51.6811,51.6811,50.5416,50.621,173528.07710329,0
+KOMP.US,D,20220218,000000,50.6507,50.8788,49.6411,49.8781,180771.68957226,0
+KOMP.US,D,20220222,000000,49.403,50.0566,48.6008,48.9677,503037.83039323,0
+KOMP.US,D,20220223,000000,49.413,49.5617,47.8291,47.8589,624505.46776963,0
+KOMP.US,D,20220224,000000,45.9278,49.5717,45.799,49.5121,708836.4833692,0
+KOMP.US,D,20220225,000000,49.7303,50.3839,49.0271,50.3245,198158.77941287,0
+KOMP.US,D,20220228,000000,49.9476,51.3936,49.9476,51.0077,145559.90858097,0
+KOMP.US,D,20220301,000000,50.8689,51.0573,49.8275,50.1459,88097.008440838,0
+KOMP.US,D,20220302,000000,50.3145,50.9859,49.8484,50.7697,101408.5579697,0
+KOMP.US,D,20220303,000000,51.0673,51.0673,49.5022,49.6609,242156.86873581,0
+KOMP.US,D,20220304,000000,49.1849,49.403,48.1713,48.4629,229850.59226257,0
+KOMP.US,D,20220307,000000,48.3835,48.7296,47.363,47.4126,383483.94252492,0
+KOMP.US,D,20220308,000000,47.4721,49.0867,47.116,47.8777,314980.17983813,0
+KOMP.US,D,20220309,000000,49.0073,49.5915,48.7396,49.3733,216307.13420532,0
+KOMP.US,D,20220310,000000,48.5214,48.809,47.9868,48.6404,134429.3075168,0
+KOMP.US,D,20220311,000000,48.9677,49.1164,47.3234,47.353,89404.770881297,0
+KOMP.US,D,20220314,000000,47.234,47.3442,45.8148,45.9368,112895.08821003,0
+KOMP.US,D,20220315,000000,46.2343,47.1854,45.9666,47.1359,114345.02066137,0
+KOMP.US,D,20220316,000000,48.0364,49.403,47.9273,49.3832,145768.62625651,0
+KOMP.US,D,20220317,000000,49.0173,50.4523,49.0173,50.4523,136687.8949236,0
+KOMP.US,D,20220318,000000,50.0963,51.4828,50.0963,51.3936,68556.194180166,0
+KOMP.US,D,20220321,000000,51.2448,51.5721,50.6002,51.0167,91363.893797111,0
+KOMP.US,D,20220322,000000,51.225,52.1969,51.225,51.9588,92928.772214684,0
+KOMP.US,D,20220323,000000,51.4927,52.1572,51.0365,51.215,148979.04692761,0
+KOMP.US,D,20220324,000000,51.5026,52.0481,50.9274,52.0481,99469.601012878,0
+KOMP.US,D,20220325,000000,52.1473,52.1473,51.1505,51.5621,97516.527884759,0
+KOMP.US,D,20220328,000000,51.5522,51.8547,51.0465,51.8299,107760.83505134,0
+KOMP.US,D,20220329,000000,52.4448,53.377,52.3059,53.268,98016.643667695,0
+KOMP.US,D,20220330,000000,53.0498,53.2978,52.1473,52.3753,198503.61731159,0
+KOMP.US,D,20220331,000000,52.3357,52.3357,51.5225,51.5423,117325.54939999,0
+KOMP.US,D,20220401,000000,51.9092,52.0878,51.3242,51.8597,160678.32803527,0
+KOMP.US,D,20220404,000000,52.0778,52.8614,51.9688,52.782,87337.760084889,0
+KOMP.US,D,20220405,000000,52.653,52.653,51.2051,51.2692,61656.411311963,0
+KOMP.US,D,20220406,000000,50.5803,50.5803,49.7075,50.0943,120164.91642569,0
+KOMP.US,D,20220407,000000,50.005,50.3721,49.4001,50.0348,105488.13147325,0
+KOMP.US,D,20220408,000000,49.9059,49.9059,49.2414,49.3208,104104.74668658,0
+KOMP.US,D,20220411,000000,48.8348,49.4095,48.6512,48.7852,116449.3384819,0
+KOMP.US,D,20220412,000000,49.4398,49.8472,48.4331,48.557,120644.86624963,0
+KOMP.US,D,20220413,000000,48.7058,49.5885,48.5666,49.4695,125841.63388119,0
+KOMP.US,D,20220414,000000,49.4794,49.5786,48.676,48.676,105883.38426943,0
+KOMP.US,D,20220418,000000,48.4777,48.5075,47.8628,48.1505,263434.98036341,0
+KOMP.US,D,20220419,000000,48.1207,49.296,48.1207,49.1323,89520.725145486,0
+KOMP.US,D,20220420,000000,49.4298,49.4794,48.8348,48.8843,108796.35704544,0
+KOMP.US,D,20220421,000000,49.3704,49.5885,47.3868,47.5157,66007.216963913,0
+KOMP.US,D,20220422,000000,47.367,47.5653,46.3572,46.395,68960.521657902,0
+KOMP.US,D,20220425,000000,45.9784,46.8413,45.81,46.8215,111399.78235097,0
+KOMP.US,D,20220426,000000,46.4644,46.4644,45.199,45.2248,144535.47786431,0
+KOMP.US,D,20220427,000000,45.2744,45.8991,44.9569,45.1057,129359.58542688,0
+KOMP.US,D,20220428,000000,45.5223,46.2711,44.6296,45.9884,154290.7605254,0
+KOMP.US,D,20220429,000000,45.8198,46.6826,44.8479,44.8528,165905.34460531,0
+KOMP.US,D,20220502,000000,44.7288,45.5619,44.4115,45.5619,142406.96089299,0
+KOMP.US,D,20220503,000000,45.5619,46.0676,45.2892,45.7997,76545.947131743,0
+KOMP.US,D,20220504,000000,45.8396,47.2027,45.1553,47.1388,166541.58061143,0
+KOMP.US,D,20220505,000000,46.5438,46.5438,44.612,44.9966,67335.145363361,0
+KOMP.US,D,20220506,000000,44.9173,44.9173,43.5379,44.0941,155794.13276805,0
+KOMP.US,D,20220509,000000,43.1718,43.3547,41.6345,41.7634,317808.45558638,0
+KOMP.US,D,20220510,000000,42.5767,42.6957,40.9713,41.7337,143608.85204875,0
+KOMP.US,D,20220511,000000,41.4263,42.2207,40.2857,40.3452,79430.687565168,0
+KOMP.US,D,20220512,000000,39.9485,41.337,39.6906,40.8709,117624.00559303,0
+KOMP.US,D,20220513,000000,41.6246,43.0157,41.6246,42.7453,86465.5823586,0
+KOMP.US,D,20220516,000000,42.6957,42.9437,42.2693,42.2736,137922.05161375,0
+KOMP.US,D,20220517,000000,43.2412,43.7668,42.8445,43.7371,151459.4598833,0
+KOMP.US,D,20220518,000000,43.152,43.7371,42.2296,42.4478,116178.1063335,0
+KOMP.US,D,20220519,000000,42.1899,43.3404,42.1403,42.8643,95487.832410432,0
+KOMP.US,D,20220520,000000,43.4197,43.4197,41.5949,42.6858,110830.09400952,0
+KOMP.US,D,20220523,000000,43.152,43.2412,42.4126,43.152,765955.55390856,0
+KOMP.US,D,20220524,000000,42.5668,42.6396,41.6048,42.1205,75646.545360818,0
+KOMP.US,D,20220525,000000,41.9519,42.9509,41.9519,42.6858,142715.50006552,0
+KOMP.US,D,20220526,000000,42.785,43.995,42.7156,43.7172,94179.061672023,0
+KOMP.US,D,20220527,000000,44.0247,45.0561,44.0247,45.0363,120435.14027615,0
+KOMP.US,D,20220531,000000,44.9966,45.1355,44.4512,44.6495,95124.845148624,0
+KOMP.US,D,20220601,000000,44.9669,45.0561,43.8065,44.2429,88411.597401072,0
+KOMP.US,D,20220602,000000,44.1933,45.6809,44.1933,45.6809,130691.54701812,0
+KOMP.US,D,20220603,000000,45.0561,45.3406,44.6792,44.9669,103246.68513158,0
+KOMP.US,D,20220606,000000,45.6611,45.712,44.9314,45.1652,94190.152949468,0
+KOMP.US,D,20220607,000000,44.7189,45.7405,44.6296,45.7107,1022147.930101,0
+KOMP.US,D,20220608,000000,45.5421,45.9489,45.2351,45.3338,106385.51664828,0
+KOMP.US,D,20220609,000000,45.0065,45.185,44.1635,44.1635,139430.46534615,0
+KOMP.US,D,20220610,000000,43.39,43.5288,42.7056,42.8048,154493.42841325,0
+KOMP.US,D,20220613,000000,41.3767,41.5453,40.3254,40.5039,142725.58304502,0
+KOMP.US,D,20220614,000000,40.7816,40.8206,39.9629,40.3353,118753.29929643,0
+KOMP.US,D,20220615,000000,40.8113,41.7319,40.4146,41.218,74648.330390846,0
+KOMP.US,D,20220616,000000,40.1767,40.2056,39.0758,39.3237,113830.78870713,0
+KOMP.US,D,20220617,000000,39.5023,40.3507,39.4427,40.0279,108933.48556658,0
+KOMP.US,D,20220621,000000,40.7769,41.3441,40.6773,40.7569,118613.67521794,0
+KOMP.US,D,20220622,000000,40.1693,41.1254,40.1693,40.6972,109341.72652411,0
+KOMP.US,D,20220623,000000,40.9462,41.4342,40.6573,41.3944,61588.4297483,0
+KOMP.US,D,20220624,000000,41.8127,42.3506,41.8125,42.1812,367401.09249309,0
+KOMP.US,D,20220627,000000,42.3605,42.5,41.6724,42.0318,460111.54342291,0
+KOMP.US,D,20220628,000000,42.241,42.5996,41.0259,41.0557,361741.53918642,0
+KOMP.US,D,20220629,000000,40.9362,40.9362,40.0398,40.4482,110436.08755023,0
+KOMP.US,D,20220630,000000,39.9402,40.6573,39.5767,40.3784,147552.99835285,0
+KOMP.US,D,20220701,000000,40.2788,40.8914,39.9402,40.7271,91579.945869801,0
+KOMP.US,D,20220705,000000,40.0498,41.0557,39.4123,41.0458,146683.5335376,0
+KOMP.US,D,20220706,000000,40.9263,41.2098,40.4575,40.7968,58483.05483655,0
+KOMP.US,D,20220707,000000,41.1354,42.1016,41.1354,42.0418,87655.306189868,0
+KOMP.US,D,20220708,000000,41.743,42.4452,41.5737,42.1115,56889.705342548,0
+KOMP.US,D,20220711,000000,41.733,41.733,40.8864,40.9362,65708.849611806,0
+KOMP.US,D,20220712,000000,40.8964,41.1094,40.5789,40.8167,116564.50929654,0
+KOMP.US,D,20220713,000000,40.0498,40.9761,39.98,40.6374,67497.979289381,0
+KOMP.US,D,20220714,000000,40.0697,40.3585,39.549,40.249,94329.904448296,0
+KOMP.US,D,20220715,000000,40.5777,40.9063,40.0802,40.9063,74037.037420719,0
+KOMP.US,D,20220718,000000,41.4641,41.8526,40.747,40.8765,105403.030831,0
+KOMP.US,D,20220719,000000,41.3844,42.3306,41.3844,42.3207,70374.441986492,0
+KOMP.US,D,20220720,000000,42.3008,43.1673,42.3008,43.0677,64278.148270311,0
+KOMP.US,D,20220721,000000,42.9282,43.486,42.7589,43.486,107337.74064507,0
+KOMP.US,D,20220722,000000,43.4163,43.4163,42.1514,42.4103,103509.48505552,0
+KOMP.US,D,20220725,000000,42.5697,42.5896,42.1415,42.48,75944.639209379,0
+KOMP.US,D,20220726,000000,42.241,42.241,41.7828,41.8824,72855.328312691,0
+KOMP.US,D,20220727,000000,42.3107,43.1374,42.1514,42.978,58658.755001295,0
+KOMP.US,D,20220728,000000,43.3864,44.1932,43.0023,44.1932,72384.451871174,0
+KOMP.US,D,20220729,000000,44.0139,44.7211,43.7749,44.6812,91711.469993124,0
+KOMP.US,D,20220801,000000,44.4223,44.8207,44.0836,44.6912,82003.784890728,0
+KOMP.US,D,20220802,000000,44.3525,45.5278,44.3525,45.1494,81073.07601805,0
+KOMP.US,D,20220803,000000,45.4581,46.0259,45.1791,45.9561,101566.74323391,0
+KOMP.US,D,20220804,000000,45.9561,46.2251,45.8267,46.0358,83406.374205864,0
+KOMP.US,D,20220805,000000,45.5179,46.3844,45.4581,46.235,70298.137914945,0
+KOMP.US,D,20220808,000000,46.6334,47.1968,46.3545,46.484,191635.6676869,0
+KOMP.US,D,20220809,000000,46.1553,46.1553,45.381,45.4681,77971.717110065,0
+KOMP.US,D,20220810,000000,46.3844,47.3705,46.255,47.3406,69770.033419769,0
+KOMP.US,D,20220811,000000,47.7888,48.3051,47.1089,47.1912,109078.67827746,0
+KOMP.US,D,20220812,000000,47.5,48.3665,47.3306,48.3665,116956.06966369,0
+KOMP.US,D,20220815,000000,47.9482,48.5059,47.8366,48.4362,108992.3341965,0
+KOMP.US,D,20220816,000000,48.2968,48.4063,47.5846,48.1075,136914.60437778,0
+KOMP.US,D,20220817,000000,47.6494,47.6494,46.8924,47.1713,100784.62650056,0
+KOMP.US,D,20220818,000000,47.1812,47.4203,46.9401,47.2709,41720.255118936,0
+KOMP.US,D,20220819,000000,46.6832,46.6832,45.7898,45.8715,60569.368792779,0
+KOMP.US,D,20220822,000000,45.1593,45.2589,44.6115,44.7211,71803.135326104,0
+KOMP.US,D,20220823,000000,44.7609,45.2978,44.6613,44.751,82495.745352014,0
+KOMP.US,D,20220824,000000,44.741,45.6772,44.741,45.4482,67190.755001312,0
+KOMP.US,D,20220825,000000,45.8267,46.3545,45.6807,46.2948,81388.33231365,0
+KOMP.US,D,20220826,000000,46.3645,46.5139,44.6613,44.7211,74147.477524273,0
+KOMP.US,D,20220829,000000,44.1832,44.6912,44.1733,44.2231,316199.05248357,0
+KOMP.US,D,20220830,000000,44.5318,44.5518,43.4063,43.6354,105721.29912942,0
+KOMP.US,D,20220831,000000,43.9043,43.994,43.4063,43.4761,67463.843257373,0
+KOMP.US,D,20220901,000000,42.978,42.998,42.0518,42.8286,101310.72299385,0
+KOMP.US,D,20220902,000000,43.3565,43.3565,42.2709,42.4103,59735.044010476,0
+KOMP.US,D,20220906,000000,42.5796,42.5896,41.9142,42.231,89468.531890037,0
+KOMP.US,D,20220907,000000,42.1713,43.3964,42.1713,43.3565,50534.379383486,0
+KOMP.US,D,20220908,000000,42.9282,43.7002,42.9282,43.6753,49106.690044815,0
+KOMP.US,D,20220909,000000,44.1633,44.7237,44.1633,44.6713,128203.89221019,0
+KOMP.US,D,20220912,000000,44.9701,45.1593,44.7709,45.1095,55278.283831601,0
+KOMP.US,D,20220913,000000,43.7649,44.1733,43.2569,43.3765,59590.467874914,0
+KOMP.US,D,20220914,000000,43.5059,43.8083,43.0577,43.7251,49628.770534343,0
+KOMP.US,D,20220915,000000,43.4263,44.1202,43.1041,43.2868,46531.427630124,0
+KOMP.US,D,20220916,000000,42.5996,42.6394,42.1623,42.49,156462.50270683,0
+KOMP.US,D,20220919,000000,42.04,42.77,42.04,42.72,124783,0
+KOMP.US,D,20220920,000000,42.37,42.48,41.79,42.01,128364,0
+KOMP.US,D,20220921,000000,42.23,42.7,41.47,41.5,188610,0
+KOMP.US,D,20220922,000000,41.45,41.45,40.354,40.55,123383,0
+KOMP.US,D,20220923,000000,39.87,39.87,38.94,39.51,154899,0
+KOMP.US,D,20220926,000000,39.24,40.0793,38.87,38.95,129432,0
+KOMP.US,D,20220927,000000,39.53,39.81,38.78,39.12,101211,0
+KOMP.US,D,20220928,000000,39.21,40.28,39.02,40.1,182800,0
+KOMP.US,D,20220929,000000,39.49,39.49,38.43,38.82,67272,0
+KOMP.US,D,20220930,000000,38.76,39.61,38.56,38.59,144845,0
+KOMP.US,D,20221003,000000,39.04,39.9635,39.04,39.76,84549,0
+KOMP.US,D,20221004,000000,40.62,41.43,40.62,41.43,66939,0
+KOMP.US,D,20221005,000000,40.86,41.18,40.26,41.02,199128,0
+KOMP.US,D,20221006,000000,40.78,41.44,40.5,40.61,68851,0
+KOMP.US,D,20221007,000000,40.09,40.09,39.06,39.26,119631,0
+KOMP.US,D,20221010,000000,39.38,39.38,38.56,38.83,92758,0
+KOMP.US,D,20221011,000000,38.62,39.13,37.97,38.48,176268,0
+KOMP.US,D,20221012,000000,38.5,38.5,37.91,38.13,155333,0
+KOMP.US,D,20221013,000000,37.16,38.9799,36.94,38.81,175060,0
+KOMP.US,D,20221014,000000,39.19,39.19,37.61,37.67,77633,0
+KOMP.US,D,20221017,000000,38.37,39.1462,38.37,38.88,123394,0
+KOMP.US,D,20221018,000000,39.83,40.08,39.11,39.51,116603,0
+KOMP.US,D,20221019,000000,39.09,39.3,38.52,38.85,88209,0
+KOMP.US,D,20221020,000000,38.92,39.48,38.495,38.65,53394,0
+KOMP.US,D,20221021,000000,38.57,39.5734,38.2684,39.48,56685,0
+KOMP.US,D,20221024,000000,39.5,39.57,38.8,39.5,570454,0
+KOMP.US,D,20221025,000000,40.29,40.84,39.63,40.73,178322,0
+KOMP.US,D,20221026,000000,41.13,41.62,40.71,40.87,81394,0
+KOMP.US,D,20221027,000000,41.12,41.33,40.79,40.85,84034,0
+KOMP.US,D,20221028,000000,40.82,41.6,40.59,41.55,126006,0
+KOMP.US,D,20221031,000000,41.37,41.8,41.22,41.65,190466,0
+KOMP.US,D,20221101,000000,42.26,42.32,41.585,41.69,109233,0
+KOMP.US,D,20221102,000000,41.64,41.9467,40.36,40.36,92230,0
+KOMP.US,D,20221103,000000,39.88,40.55,39.6649,40.32,126914,0
+KOMP.US,D,20221104,000000,41.1,41.1,40,40.67,138834,0
+KOMP.US,D,20221107,000000,40.88,40.92,40.415,40.85,145839,0
+KOMP.US,D,20221108,000000,40.97,41.3997,40.4,40.84,172022,0
+KOMP.US,D,20221109,000000,40.48,40.4998,39.695,39.74,105881,0
+KOMP.US,D,20221110,000000,41.33,42.03,41.1,41.99,74739,0
+KOMP.US,D,20221111,000000,42.07,42.9,41.9501,42.72,185746,0
+KOMP.US,D,20221114,000000,42.44,42.625,42.04,42.12,91900,0
+KOMP.US,D,20221115,000000,43.01,43.29,42.68,42.95,256100,0
+KOMP.US,D,20221116,000000,42.65,42.65,41.9437,42.05,120839,0
+KOMP.US,D,20221117,000000,41.3,41.7452,41.16,41.66,80626,0
+KOMP.US,D,20221118,000000,42.1,42.1,41.4901,41.74,110232,0
+KOMP.US,D,20221121,000000,41.53,41.625,41.32,41.48,82239,0
+KOMP.US,D,20221122,000000,41.63,41.705,41.32,41.67,560892,0
+KOMP.US,D,20221123,000000,41.65,42.09,41.64,42.04,121023,0
+KOMP.US,D,20221125,000000,42.02,42.1708,41.9996,42.1,22738,0
+KOMP.US,D,20221128,000000,41.71,41.885,41.072,41.14,76841,0
+KOMP.US,D,20221129,000000,41.41,41.54,41.0752,41.18,116270,0
+KOMP.US,D,20221130,000000,41.24,42.58,40.93,42.58,98757,0
+KOMP.US,D,20221201,000000,42.65,42.77,42.2388,42.44,79908,0
+KOMP.US,D,20221202,000000,41.8,42.92,41.8,42.8,78213,0
+KOMP.US,D,20221205,000000,42.57,42.76,41.8,41.96,98836,0
+KOMP.US,D,20221206,000000,41.96,41.9736,40.87,41.15,166537,0
+KOMP.US,D,20221207,000000,41.01,41.32,40.83,40.92,280267,0
+KOMP.US,D,20221208,000000,41.23,41.75,41.095,41.35,118623,0
+KOMP.US,D,20221209,000000,41.3,41.52,40.9548,41.02,122565,0
+KOMP.US,D,20221212,000000,40.96,41.4,40.75,41.38,168728,0
+KOMP.US,D,20221213,000000,42.71,42.8,41.4918,41.74,371011,0
+KOMP.US,D,20221214,000000,41.71,42.21,41.33,41.73,110372,0
+KOMP.US,D,20221215,000000,41.17,41.19,40.42,40.58,884251,0
+KOMP.US,D,20221216,000000,40.3,40.57,40.03,40.29,170508,0
+KOMP.US,D,20221219,000000,40.22,40.22,39.17,39.3,209211,0
+KOMP.US,D,20221220,000000,39.08,39.6484,39.0429,39.33,211757,0
+KOMP.US,D,20221221,000000,39.62,40.1419,39.35,40,139998,0
+KOMP.US,D,20221222,000000,39.62,39.69,38.5834,39.29,130837,0
+KOMP.US,D,20221223,000000,39.17,39.2417,38.9,39.21,151766,0
+KOMP.US,D,20221227,000000,39.15,39.15,38.605,38.61,165997,0
+KOMP.US,D,20221228,000000,38.61,38.92,38.18,38.2381,104689,0
+KOMP.US,D,20221229,000000,38.59,39.4594,38.51,39.35,228724,0
+KOMP.US,D,20221230,000000,38.96,39.44,38.92,39.42,150950,0
+KOMP.US,D,20230103,000000,39.87,40.15,38.94,39.25,149167,0
+KOMP.US,D,20230104,000000,39.71,40.18,39.5007,40.06,114463,0
+KOMP.US,D,20230105,000000,39.92,39.92,39.44,39.61,99880,0
+KOMP.US,D,20230106,000000,39.89,40.4599,39.48,40.32,169262,0
+KOMP.US,D,20230109,000000,40.79,41.1754,40.6513,40.67,108970,0
+KOMP.US,D,20230110,000000,40.62,41.46,40.62,41.46,106061,0
+KOMP.US,D,20230111,000000,41.65,42.19,41.61,42.18,148632,0
+KOMP.US,D,20230112,000000,42.35,42.77,41.7489,42.76,108745,0
+KOMP.US,D,20230113,000000,42.33,43.1,42.33,43.1,67527,0
+KOMP.US,D,20230117,000000,43.2,43.43,42.99,43.28,85241,0
+KOMP.US,D,20230118,000000,43.64,43.85,42.51,42.54,127999,0
+KOMP.US,D,20230119,000000,42.22,42.26,41.56,41.78,114351,0
+KOMP.US,D,20230120,000000,41.92,42.6262,41.81,42.59,99353,0
+KOMP.US,D,20230123,000000,42.84,43.74,42.7467,43.59,66062,0
+KOMP.US,D,20230124,000000,43.33,43.69,43.048,43.45,57648,0
+KOMP.US,D,20230125,000000,42.83,43.47,42.45,43.36,84622,0
+KOMP.US,D,20230126,000000,43.85,43.92,43.21,43.68,57994,0
+KOMP.US,D,20230127,000000,43.47,44.4191,43.47,44.18,53155,0
+KOMP.US,D,20230130,000000,43.79,44.0988,43.24,43.27,146245,0
+KOMP.US,D,20230131,000000,43.35,44.33,43.35,44.26,118804,0
+KOMP.US,D,20230201,000000,44.33,45.55,44.055,45.25,71172,0
+KOMP.US,D,20230202,000000,45.81,46.69,45.7,46.32,80505,0
+KOMP.US,D,20230203,000000,45.45,46.3396,45.32,45.45,98807,0
+KOMP.US,D,20230206,000000,45.02,45.32,44.69,44.85,84671,0
+KOMP.US,D,20230207,000000,44.8,45.327,44.3,45.21,55838,0
+KOMP.US,D,20230208,000000,45.04,45.28,44.45,44.47,78159,0
+KOMP.US,D,20230209,000000,45.05,45.05,43.64,43.67,124872,0
+KOMP.US,D,20230210,000000,43.44,43.6,43.15,43.56,72036,0
+KOMP.US,D,20230213,000000,43.78,44.08,43.43,43.99,69532,0
+KOMP.US,D,20230214,000000,43.66,44.3798,43.535,44.26,101273,0
+KOMP.US,D,20230215,000000,44.13,45.14,43.9655,45.14,101499,0
+KOMP.US,D,20230216,000000,44.49,44.98,44.27,44.32,85718,0
+KOMP.US,D,20230217,000000,44.04,44.17,43.7247,44.17,40226,0
+KOMP.US,D,20230221,000000,43.59,43.75,42.72,42.77,251675,0
+KOMP.US,D,20230222,000000,42.83,43.17,42.56,42.88,108351,0
+KOMP.US,D,20230223,000000,43.31,43.4599,42.5089,43.12,81695,0
+KOMP.US,D,20230224,000000,42.46,42.48,42.09,42.32,59417,0
+KOMP.US,D,20230227,000000,42.8,43.0683,42.545,42.5915,50654,0
+KOMP.US,D,20230228,000000,42.54,43.0495,42.54,42.76,46699,0
+KOMP.US,D,20230301,000000,42.8,43.05,42.51,42.6,53451,0
+KOMP.US,D,20230302,000000,42.39,43.05,42.11,42.96,66461,0
+KOMP.US,D,20230303,000000,43.26,44.07,43.15,43.97,83483,0
+KOMP.US,D,20230306,000000,44.01,44.125,43.4,43.4724,59926,0
+KOMP.US,D,20230307,000000,43.42,43.54,42.83,42.89,48621,0
+KOMP.US,D,20230308,000000,42.76,43.13,42.7272,43.05,33790,0
+KOMP.US,D,20230309,000000,43.08,43.3,41.99,41.99,64029,0
+KOMP.US,D,20230310,000000,42.15,42.15,40.5856,40.92,83865,0
+KOMP.US,D,20230313,000000,40.38,41.275,40.01,40.83,91546,0
+KOMP.US,D,20230314,000000,41.67,41.8528,41.0202,41.51,89330,0
+KOMP.US,D,20230315,000000,40.58,40.735,39.98,40.68,65103,0
+KOMP.US,D,20230316,000000,40.42,41.365,40.18,41.25,78206,0
+KOMP.US,D,20230317,000000,40.97,41.035,40.245,40.4286,69042,0
+KOMP.US,D,20230320,000000,40.48,40.93,40.335,40.57,78875,0
+KOMP.US,D,20230321,000000,41.05,41.5554,40.9,41.44,55782,0
+KOMP.US,D,20230322,000000,41.44,41.7111,40.5,40.5,141833,0
+KOMP.US,D,20230323,000000,40.85,41.5,40.36,40.7,77504,0
+KOMP.US,D,20230324,000000,40.36,40.805,40.19,40.8,83765,0
+KOMP.US,D,20230327,000000,41.17,41.17,40.64,40.89,65798,0
+KOMP.US,D,20230328,000000,40.86,41.05,40.65,40.8,50978,0
+KOMP.US,D,20230329,000000,41.23,41.66,41.14,41.66,76834,0
+KOMP.US,D,20230330,000000,42.01,42.24,41.71,41.91,52665,0
+KOMP.US,D,20230331,000000,41.98,42.71,41.98,42.7,137843,0
+KOMP.US,D,20230403,000000,42.61,42.692,42.1307,42.51,70680,0
+KOMP.US,D,20230404,000000,42.57,42.57,41.72,41.87,66894,0
+KOMP.US,D,20230405,000000,41.68,41.68,40.9,41.0924,74099,0
+KOMP.US,D,20230406,000000,40.98,41.22,40.77,41.12,63864,0
+KOMP.US,D,20230410,000000,40.86,41.565,40.86,41.54,66142,0
+KOMP.US,D,20230411,000000,41.71,42.07,41.71,41.91,54550,0
+KOMP.US,D,20230412,000000,42.27,42.27,41.55,41.61,57705,0
+KOMP.US,D,20230413,000000,41.85,42.46,41.85,42.34,107024,0
+KOMP.US,D,20230414,000000,42.2,42.38,41.6101,41.9,77364,0
+KOMP.US,D,20230417,000000,41.82,42.2432,41.82,42.22,92675,0
+KOMP.US,D,20230418,000000,42.45,42.455,41.87,42.08,84652,0
+KOMP.US,D,20230419,000000,41.71,41.94,41.58,41.85,122550,0
+KOMP.US,D,20230420,000000,41.48,41.7,41.31,41.46,53852,0
+KOMP.US,D,20230421,000000,41.59,41.59,41.21,41.51,49503,0
+KOMP.US,D,20230424,000000,41.46,41.5785,41.2154,41.39,62383,0
+KOMP.US,D,20230425,000000,41.09,41.12,40.49,40.49,79972,0
+KOMP.US,D,20230426,000000,40.5,40.52,39.91,40.03,89335,0
+KOMP.US,D,20230427,000000,40.28,40.6547,40.12,40.61,107512,0
+KOMP.US,D,20230428,000000,40.44,40.95,40.44,40.95,85473,0
+KOMP.US,D,20230501,000000,40.86,41.17,40.79,40.9,52942,0
+KOMP.US,D,20230502,000000,40.78,40.78,39.9567,40.26,113346,0
+KOMP.US,D,20230503,000000,40.27,41.05,40.27,40.38,111517,0
+KOMP.US,D,20230504,000000,40.29,40.37,39.9,40.13,89923,0
+KOMP.US,D,20230505,000000,40.53,41.05,40.4902,40.9,108976,0
+KOMP.US,D,20230508,000000,41.01,41.01,40.68,40.92,164096,0
+KOMP.US,D,20230509,000000,40.75,40.96,40.55,40.88,342798,0
+KOMP.US,D,20230510,000000,41.26,41.26,40.69,41.04,58812,0
+KOMP.US,D,20230511,000000,40.88,40.88,40.58,40.84,99299,0
+KOMP.US,D,20230512,000000,40.92,41.0956,40.39,40.62,135521,0
+KOMP.US,D,20230515,000000,40.77,41.37,40.731,41.19,72827,0
+KOMP.US,D,20230516,000000,41,41,40.63,40.65,119440,0
+KOMP.US,D,20230517,000000,40.8,41.42,40.5568,41.37,116546,0
+KOMP.US,D,20230518,000000,41.4,41.56,41.09,41.56,53384,0
+KOMP.US,D,20230519,000000,41.68,41.865,41.33,41.42,124830,0
+KOMP.US,D,20230522,000000,41.49,42.22,41.49,42.04,289944,0
+KOMP.US,D,20230523,000000,41.87,42.38,41.62,41.65,83174,0
+KOMP.US,D,20230524,000000,41.22,41.24,40.75,41.01,74777,0
+KOMP.US,D,20230525,000000,41.25,41.25,40.505,40.81,117921,0
+KOMP.US,D,20230526,000000,40.87,41.39,40.87,41.35,65042,0
+KOMP.US,D,20230530,000000,41.69,41.87,41.26,41.52,172293,0
+KOMP.US,D,20230531,000000,41.22,41.3277,40.715,41.12,66722,0
+KOMP.US,D,20230601,000000,41.19,41.86,40.95,41.74,83316,0
+KOMP.US,D,20230602,000000,42.25,42.58,41.91,42.58,163692,0
+KOMP.US,D,20230605,000000,42.42,42.47,42,42.31,108974,0
+KOMP.US,D,20230606,000000,42.14,43.0781,42.14,42.94,73296,0
+KOMP.US,D,20230607,000000,43.13,43.6191,43.12,43.3,140467,0
+KOMP.US,D,20230608,000000,43.22,43.3,42.915,43.23,57819,0
+KOMP.US,D,20230609,000000,43.33,43.53,43,43.14,110926,0
+KOMP.US,D,20230612,000000,43.19,43.65,43.12,43.61,58976,0
+KOMP.US,D,20230613,000000,43.93,44.35,43.89,44.29,86297,0
+KOMP.US,D,20230614,000000,44.36,44.46,43.57,43.87,106811,0
+KOMP.US,D,20230615,000000,43.82,44.48,43.8,44.41,70171,0
+KOMP.US,D,20230616,000000,44.62,44.62,43.91,44.15,92370,0
+KOMP.US,D,20230620,000000,43.96,44,43.345,43.89,75527,0
+KOMP.US,D,20230621,000000,43.86,43.88,43.356,43.56,173818,0
+KOMP.US,D,20230622,000000,43.45,43.45,43.0989,43.36,61338,0
+KOMP.US,D,20230623,000000,42.92,42.97,42.67,42.85,55708,0
+KOMP.US,D,20230626,000000,42.75,43.208,42.49,42.57,72128,0
+KOMP.US,D,20230627,000000,42.8,43.6,42.765,43.55,76117,0
+KOMP.US,D,20230628,000000,43.3,43.89,43.25,43.8,125872,0
+KOMP.US,D,20230629,000000,43.9,44.34,43.8667,44.22,63506,0
+KOMP.US,D,20230630,000000,44.69,44.77,44.41,44.6,57252,0
+KOMP.US,D,20230703,000000,44.64,45.15,44.64,45.14,73862,0
+KOMP.US,D,20230705,000000,44.83,45.03,44.55,44.86,80747,0
+KOMP.US,D,20230706,000000,44.51,44.51,43.56,44.08,57070,0
+KOMP.US,D,20230707,000000,44.05,45.103,44.05,44.6,72293,0
+KOMP.US,D,20230710,000000,44.58,45.61,44.58,45.59,77216,0
+KOMP.US,D,20230711,000000,45.68,46.3,45.68,46.21,67474,0
+KOMP.US,D,20230712,000000,46.95,46.99,46.54,46.81,216760,0
+KOMP.US,D,20230713,000000,47.08,47.97,47.08,47.87,252118,0
+KOMP.US,D,20230714,000000,47.95,47.95,46.81,47,109132,0
+KOMP.US,D,20230717,000000,46.94,47.56,46.9,47.46,98220,0
+KOMP.US,D,20230718,000000,47.33,47.6695,47.2388,47.42,77193,0
+KOMP.US,D,20230719,000000,47.64,48,47.395,47.64,203097,0
+KOMP.US,D,20230720,000000,47.5,47.5,46.58,46.72,106219,0
+KOMP.US,D,20230721,000000,47,47,46.32,46.52,83097,0
+KOMP.US,D,20230724,000000,46.46,46.6,46.1508,46.41,185261,0
+KOMP.US,D,20230725,000000,46.37,46.8,46.37,46.46,46139,0
+KOMP.US,D,20230726,000000,46.24,46.875,46.2246,46.71,90336,0
+KOMP.US,D,20230727,000000,47.27,47.27,45.61,45.76,71251,0
+KOMP.US,D,20230728,000000,46.34,46.83,46.34,46.775,51170,0
+KOMP.US,D,20230731,000000,46.96,47.58,46.96,47.58,76980,0
+KOMP.US,D,20230801,000000,47.13,47.26,46.82,47.215,145879,0
+KOMP.US,D,20230802,000000,46.55,46.6,45.74,45.93,106081,0
+KOMP.US,D,20230803,000000,45.75,46.11,45.58,45.72,44864,0
+KOMP.US,D,20230804,000000,45.94,46.07,45.2444,45.29,52168,0
+KOMP.US,D,20230807,000000,45.44,45.44,44.6801,45.15,95247,0
+KOMP.US,D,20230808,000000,44.6,44.936,44.26,44.88,68545,0
+KOMP.US,D,20230809,000000,44.98,44.98,44.1337,44.18,103268,0
+KOMP.US,D,20230810,000000,44.4,44.9033,43.87,44.04,57749,0
+KOMP.US,D,20230811,000000,43.69,44.01,43.59,43.8112,47305,0
+KOMP.US,D,20230814,000000,43.57,43.96,43.32,43.96,74692,0
+KOMP.US,D,20230815,000000,43.79,43.79,43.14,43.25,74150,0
+KOMP.US,D,20230816,000000,43.13,43.13,42.52,42.52,81056,0
+KOMP.US,D,20230817,000000,42.73,42.73,41.79,41.83,300928,0
+KOMP.US,D,20230818,000000,41.35,41.82,41.18,41.74,79538,0
+KOMP.US,D,20230821,000000,41.78,41.96,41.55,41.88,94132,0
+KOMP.US,D,20230822,000000,42.09,42.23,41.62,41.8,92929,0
+KOMP.US,D,20230823,000000,41.79,42.5,41.79,42.35,62309,0
+KOMP.US,D,20230824,000000,42.47,42.47,41.47,41.49,102998,0
+KOMP.US,D,20230825,000000,41.52,41.85,41.04,41.73,86563,0
+KOMP.US,D,20230828,000000,42.01,42.23,41.98,42.12,58100,0
+KOMP.US,D,20230829,000000,41.98,43.3,41.85,43.27,56067,0
+KOMP.US,D,20230830,000000,43.15,43.4829,43.025,43.41,65761,0
+KOMP.US,D,20230831,000000,43.36,43.6227,43.09,43.09,41373,0
+KOMP.US,D,20230901,000000,43.4,43.64,43.1953,43.26,65653,0
+KOMP.US,D,20230905,000000,43.06,43.06,42.7101,42.75,60338,0
+KOMP.US,D,20230906,000000,42.67,42.9,42.23,42.42,148610,0
+KOMP.US,D,20230907,000000,41.93,41.9955,41.5101,41.92,78832,0
+KOMP.US,D,20230908,000000,41.91,41.91,41.51,41.63,70116,0
+KOMP.US,D,20230911,000000,41.87,41.94,41.5398,41.7,78187,0
+KOMP.US,D,20230912,000000,41.56,41.965,41.44,41.46,58838,0
+KOMP.US,D,20230913,000000,41.43,41.51,41.1,41.17,73184,0
+KOMP.US,D,20230914,000000,41.51,41.79,41.4017,41.72,77297,0
+KOMP.US,D,20230915,000000,41.57,41.575,41.06,41.25,106085,0
+KOMP.US,D,20230918,000000,41.19,41.22,40.93,40.98,67597,0
+KOMP.US,D,20230919,000000,40.87,40.94,40.6,40.72,76263,0
+KOMP.US,D,20230920,000000,40.91,41.12,40.29,40.29,59149,0
+KOMP.US,D,20230921,000000,39.98,39.98,39.511,39.55,75141,0
+KOMP.US,D,20230922,000000,39.75,39.86,39.35,39.41,162750,0
+KOMP.US,D,20230925,000000,39.23,39.45,39.0486,39.4,140865,0
+KOMP.US,D,20230926,000000,39.06,39.33,38.8,38.8,131134,0
+KOMP.US,D,20230927,000000,39.08,39.3,38.7601,39.09,99538,0
+KOMP.US,D,20230928,000000,39.06,39.8362,39,39.56,107371,0
+KOMP.US,D,20230929,000000,39.95,40.099,39.55,39.6051,157109,0
+KOMP.US,D,20231002,000000,39.76,39.78,39.15,39.36,159046,0
+KOMP.US,D,20231003,000000,39.02,39.16,38.3286,38.39,195034,0
+KOMP.US,D,20231004,000000,38.51,38.71,38.06,38.68,210204,0
+KOMP.US,D,20231005,000000,38.56,38.7,38.0926,38.39,105428,0
+KOMP.US,D,20231006,000000,38.17,39.26,38.1,39.12,78695,0
+KOMP.US,D,20231009,000000,38.74,39.29,38.6501,39.12,68889,0
+KOMP.US,D,20231010,000000,39.34,40.16,39.33,39.73,320724,0
+KOMP.US,D,20231011,000000,39.98,40.11,39.4101,39.65,75491,0
+KOMP.US,D,20231012,000000,39.68,39.68,38.68,38.82,54458,0
+KOMP.US,D,20231013,000000,39.06,39.1142,38.34,38.46,77745,0
+KOMP.US,D,20231016,000000,38.74,39.2,38.7024,39.11,76493,0
+KOMP.US,D,20231017,000000,38.74,39.71,38.7,39.43,186390,0
+KOMP.US,D,20231018,000000,39.16,39.19,38.4103,38.49,52154,0
+KOMP.US,D,20231019,000000,38.44,38.5797,37.94,38.01,99918,0
+KOMP.US,D,20231020,000000,37.96,38.0599,37.5,37.55,75242,0
+KOMP.US,D,20231023,000000,37.39,37.99,37.07,37.41,88459,0
+KOMP.US,D,20231024,000000,37.89,38.5,37.87,38.06,79437,0
+KOMP.US,D,20231025,000000,37.88,37.9,37.14,37.17,92525,0
+KOMP.US,D,20231026,000000,37.13,37.32,36.6101,36.77,119938,0
+KOMP.US,D,20231027,000000,37.07,37.17,36.33,36.42,93108,0
+KOMP.US,D,20231030,000000,36.73,36.91,36.2301,36.51,77481,0
+KOMP.US,D,20231031,000000,36.52,37.0199,36.41,36.93,78110,0
+KOMP.US,D,20231101,000000,36.99,37.1,36.61,37.08,119391,0
+KOMP.US,D,20231102,000000,37.71,38.48,37.71,38.48,94782,0
+KOMP.US,D,20231103,000000,38.92,39.62,38.89,39.42,135743,0
+KOMP.US,D,20231106,000000,39.67,39.67,38.75,38.97,72219,0
+KOMP.US,D,20231107,000000,38.87,39.1668,38.66,39.09,103476,0
+KOMP.US,D,20231108,000000,39.05,39.1356,38.62,38.77,105805,0
+KOMP.US,D,20231109,000000,39.14,39.3212,38.22,38.295,61987,0
+KOMP.US,D,20231110,000000,38.44,38.81,38.15,38.75,129030,0
+KOMP.US,D,20231113,000000,38.68,39,38.4653,38.83,116057,0
+KOMP.US,D,20231114,000000,39.76,40.3099,39.76,40.29,86925,0
+KOMP.US,D,20231115,000000,40.4,41.22,40.4,40.75,264114,0
+KOMP.US,D,20231116,000000,40.47,40.47,39.89,40.07,119345,0
+KOMP.US,D,20231117,000000,40.28,40.52,40.15,40.5,104265,0
+KOMP.US,D,20231120,000000,40.56,41.18,40.56,41.06,109843,0
+KOMP.US,D,20231121,000000,40.8,40.89,40.5301,40.65,65030,0
+KOMP.US,D,20231122,000000,40.88,41.04,40.7,40.94,110810,0
+KOMP.US,D,20231124,000000,40.98,41.5,40.97,41.5,63542,0
+KOMP.US,D,20231127,000000,41.21,41.5432,41.1775,41.37,108607,0
+KOMP.US,D,20231128,000000,41.36,41.7765,41.2605,41.69,187453,0
+KOMP.US,D,20231129,000000,41.99,42.403,41.8,41.89,160704,0
+KOMP.US,D,20231130,000000,42.01,42.01,41.6308,41.74,181003,0
+KOMP.US,D,20231201,000000,41.68,43.02,41.65,42.97,128220,0
+KOMP.US,D,20231204,000000,42.87,43.36,42.83,43.28,301940,0
+KOMP.US,D,20231205,000000,43.1,43.45,42.8705,43.01,245024,0
+KOMP.US,D,20231206,000000,43.4,43.6595,42.9,42.9,116163,0
+KOMP.US,D,20231207,000000,42.9,43.205,42.7,43.15,64555,0
+KOMP.US,D,20231208,000000,43.11,43.92,43.11,43.82,131368,0
+KOMP.US,D,20231211,000000,43.53,43.61,43.33,43.49,126848,0
+KOMP.US,D,20231212,000000,43.53,43.75,43.31,43.6,143997,0
+KOMP.US,D,20231213,000000,43.58,45.04,43.5004,45.03,116666,0
+KOMP.US,D,20231214,000000,45.53,46.279,45.53,46.1,171805,0
+KOMP.US,D,20231215,000000,46.03,46.195,45.7798,46.0032,81787,0
+KOMP.US,D,20231218,000000,45.76,45.9723,45.53,45.78,280103,0
+KOMP.US,D,20231219,000000,46,46.51,46,46.46,106841,0
+KOMP.US,D,20231220,000000,46.41,46.8325,45.42,45.44,121019,0
+KOMP.US,D,20231221,000000,46.09,46.42,45.9,46.39,81847,0
+KOMP.US,D,20231222,000000,46.47,46.9,46.45,46.77,108254,0
+KOMP.US,D,20231226,000000,46.99,47.52,46.88,47.42,113692,0
+KOMP.US,D,20231227,000000,47.54,47.77,47.39,47.69,80914,0
+KOMP.US,D,20231228,000000,47.55,47.83,47.47,47.61,83339,0
+KOMP.US,D,20231229,000000,47.55,47.6567,46.65,46.7,70981,0
+KOMP.US,D,20240102,000000,46.55,46.55,45.57,45.78,137503,0
+KOMP.US,D,20240103,000000,45.04,45.07,44.57,44.66,74664,0
+KOMP.US,D,20240104,000000,44.56,44.9472,44.4701,44.62,94947,0
+KOMP.US,D,20240105,000000,44.46,44.94,44.32,44.42,78489,0
+KOMP.US,D,20240108,000000,44.46,45.34,44.45,45.32,75153,0
+KOMP.US,D,20240109,000000,44.92,45.23,44.8564,44.96,78069,0
+KOMP.US,D,20240110,000000,44.91,45.19,44.46,45.07,70991,0
+KOMP.US,D,20240111,000000,45.14,45.25,44.15,44.64,91858,0
+KOMP.US,D,20240112,000000,44.74,44.93,44.18,44.21,90928,0
+KOMP.US,D,20240116,000000,43.78,43.8328,43.38,43.51,99047,0
+KOMP.US,D,20240117,000000,42.93,43.025,42.7419,43,158322,0
+KOMP.US,D,20240118,000000,43.38,43.38,42.805,43.19,120092,0
+KOMP.US,D,20240119,000000,43.29,43.63,42.88,43.59,112255,0
+KOMP.US,D,20240122,000000,43.8,44.549,43.8,44.2,93925,0
+KOMP.US,D,20240123,000000,44.48,44.6699,44.16,44.36,76422,0
+KOMP.US,D,20240124,000000,44.92,44.92,43.91,43.91,69121,0
+KOMP.US,D,20240125,000000,44.29,44.3713,43.9401,44.19,88369,0
+KOMP.US,D,20240126,000000,44.28,44.59,44.25,44.28,70984,0
+KOMP.US,D,20240129,000000,44.36,45.1,44.2697,45.0657,68891,0
+KOMP.US,D,20240130,000000,44.89,44.91,44.46,44.52,75010,0
+KOMP.US,D,20240131,000000,44.27,44.81,43.65,43.68,101831,0
+KOMP.US,D,20240201,000000,44,44.2591,43.51,44.25,122841,0
+KOMP.US,D,20240202,000000,43.98,44.44,43.7601,44.3,80228,0
+KOMP.US,D,20240205,000000,44.01,44.01,43.27,43.62,100627,0
+KOMP.US,D,20240206,000000,43.78,44.35,43.78,44.35,78150,0
+KOMP.US,D,20240207,000000,44.34,44.45,43.93,44.29,250436,0
+KOMP.US,D,20240208,000000,44.35,44.88,44.25,44.88,83454,0
+KOMP.US,D,20240209,000000,45.32,45.705,45.23,45.63,80643,0
+KOMP.US,D,20240212,000000,45.64,46.4535,45.64,46.2,91743,0
+KOMP.US,D,20240213,000000,44.85,45.21,44.53,44.76,106043,0
+KOMP.US,D,20240214,000000,45.62,46.3,45.62,46.3,111965,0
+KOMP.US,D,20240215,000000,46.58,46.88,46.36,46.79,86296,0
+KOMP.US,D,20240216,000000,46.7,46.7874,46.2,46.31,86988,0
+KOMP.US,D,20240220,000000,46.14,46.14,45.36,45.7,127322,0
+KOMP.US,D,20240221,000000,45.25,45.285,44.89,45.22,99320,0
+KOMP.US,D,20240222,000000,45.61,45.8124,45.4764,45.68,69487,0
+KOMP.US,D,20240223,000000,45.62,45.83,45.3201,45.55,145685,0
+KOMP.US,D,20240226,000000,45.62,46.48,45.62,46.38,171017,0
+KOMP.US,D,20240227,000000,46.87,46.9022,46.57,46.87,120623,0
+KOMP.US,D,20240228,000000,46.62,46.789,46.31,46.39,92028,0
+KOMP.US,D,20240229,000000,46.74,46.93,46.09,46.38,50455,0
+KOMP.US,D,20240301,000000,46.54,47.0576,46.24,46.99,59678,0
+KOMP.US,D,20240304,000000,47.15,47.15,46.7,46.77,111379,0
+KOMP.US,D,20240305,000000,46.45,46.6508,45.88,46.04,383272,0
+KOMP.US,D,20240306,000000,46.62,46.94,46.29,46.65,165202,0
+KOMP.US,D,20240307,000000,46.93,47.1947,46.795,47.11,54957,0
+KOMP.US,D,20240308,000000,47.32,48,47.0073,47.22,131396,0
+KOMP.US,D,20240311,000000,47.13,47.33,46.83,46.87,237023,0
+KOMP.US,D,20240312,000000,46.97,47.14,46.52,46.97,108396,0
+KOMP.US,D,20240313,000000,46.9,47.32,46.87,46.94,111854,0
+KOMP.US,D,20240314,000000,46.91,46.91,45.74,46.07,105480,0
+KOMP.US,D,20240315,000000,45.82,46.2198,45.82,46.05,93507,0
+KOMP.US,D,20240318,000000,46.22,46.23,45.8375,46.02,116852,0
+KOMP.US,D,20240319,000000,45.63,46.2,45.48,46.14,312727,0
+KOMP.US,D,20240320,000000,46.15,47.32,46.15,47.17,289859,0
+KOMP.US,D,20240321,000000,47.5,47.89,47.47,47.51,295428,0
+KOMP.US,D,20240322,000000,47.35,47.47,46.9801,47.07,157998,0
+KOMP.US,D,20240325,000000,47.06,47.44,47.06,47.24,81390,0
+KOMP.US,D,20240326,000000,47.46,47.54,47.14,47.14,98009,0
+KOMP.US,D,20240327,000000,47.53,47.9,47.18,47.9,161163,0
+KOMP.US,D,20240328,000000,47.96,48.43,47.96,48.08,151910,0
+KOMP.US,D,20240401,000000,48.09,48.09,47.48,47.52,101623,0
+KOMP.US,D,20240402,000000,46.86,46.86,46.58,46.74,113660,0
+KOMP.US,D,20240403,000000,46.57,47.08,46.565,46.91,685073,0
+KOMP.US,D,20240404,000000,47.38,47.52,46.27,46.33,164247,0
+KOMP.US,D,20240405,000000,46.26,46.78,46.21,46.54,89426,0
+KOMP.US,D,20240408,000000,46.87,47.03,46.66,46.88,157416,0
+KOMP.US,D,20240409,000000,46.99,47.22,46.75,47.125,106173,0
+KOMP.US,D,20240410,000000,46.17,46.54,45.99,46.21,122300,0
+KOMP.US,D,20240411,000000,46.38,46.5565,45.9,46.45,77096,0
+KOMP.US,D,20240412,000000,46.07,46.07,45.1,45.2,144109,0
+KOMP.US,D,20240415,000000,45.56,45.63,44.21,44.29,136169,0
+KOMP.US,D,20240416,000000,44.1,44.3999,43.79,44.09,109225,0
+KOMP.US,D,20240417,000000,44.37,44.45,43.67,43.84,79237,0
+KOMP.US,D,20240418,000000,43.98,44.54,43.74,43.88,143045,0
+KOMP.US,D,20240419,000000,43.82,44.17,43.5437,43.76,146847,0
+KOMP.US,D,20240422,000000,44.02,44.55,43.74,44.31,110003,0
+KOMP.US,D,20240423,000000,44.42,45.37,44.42,45.26,133743,0
+KOMP.US,D,20240424,000000,45.39,45.49,44.76,45.04,277432,0
+KOMP.US,D,20240425,000000,44.44,44.95,44.12,44.87,212456,0
+KOMP.US,D,20240426,000000,45.06,45.6,45.04,45.44,313284,0
+KOMP.US,D,20240429,000000,45.6,45.778,45.38,45.67,184504,0
+KOMP.US,D,20240430,000000,45.25,45.38,44.68,44.76,443223,0
+KOMP.US,D,20240501,000000,44.54,45.752,44.49,44.77,308030,0
+KOMP.US,D,20240502,000000,45.42,45.66,44.73,45.66,151619,0
+KOMP.US,D,20240503,000000,46.25,46.4,45.8601,46.09,97742,0
+KOMP.US,D,20240506,000000,46.38,46.82,46.38,46.82,87349,0
+KOMP.US,D,20240507,000000,46.79,46.9,46.54,46.54,81913,0
+KOMP.US,D,20240508,000000,46.05,46.39,46,46.35,91587,0
+KOMP.US,D,20240509,000000,46.36,46.76,46.2789,46.71,87921,0
+KOMP.US,D,20240510,000000,46.96,47,46.275,46.36,90561,0
+KOMP.US,D,20240513,000000,46.61,47.0165,46.6,46.65,86450,0
+KOMP.US,D,20240514,000000,46.92,47.35,46.92,47.17,96552,0
+KOMP.US,D,20240515,000000,47.78,47.8866,47.34,47.81,81075,0
+KOMP.US,D,20240516,000000,47.76,47.8604,47.59,47.63,145147,0
+KOMP.US,D,20240517,000000,47.7,47.79,47.45,47.66,88989,0
+KOMP.US,D,20240520,000000,47.68,48.04,47.58,48.01,99402,0
+KOMP.US,D,20240521,000000,47.82,47.89,47.71,47.83,131495,0
+KOMP.US,D,20240522,000000,47.71,48.155,47.55,47.73,169969,0
+KOMP.US,D,20240523,000000,48,48,46.67,46.83,104759,0
+KOMP.US,D,20240524,000000,47.07,47.5098,47,47.44,68209,0
+KOMP.US,D,20240528,000000,47.61,47.61,46.97,47.28,111099,0
+KOMP.US,D,20240529,000000,46.66,46.813,46.52,46.58,95115,0
+KOMP.US,D,20240530,000000,46.69,46.94,46.61,46.72,83270,0
+KOMP.US,D,20240531,000000,47.04,47.05,46.17,46.84,115398,0
+KOMP.US,D,20240603,000000,47.27,47.28,46.34,46.66,154240,0
+KOMP.US,D,20240604,000000,46.47,46.63,46.295,46.44,97974,0
+KOMP.US,D,20240605,000000,46.75,47.23,46.49,47.23,84534,0
+KOMP.US,D,20240606,000000,47.11,47.2864,47.07,47.09,59400,0
+KOMP.US,D,20240607,000000,46.8,47.22,46.59,46.68,91672,0
+KOMP.US,D,20240610,000000,46.39,46.96,46.33,46.85,87585,0
+KOMP.US,D,20240611,000000,46.52,46.72,46.15,46.65,97082,0
+KOMP.US,D,20240612,000000,47.52,47.83,47.295,47.44,117230,0
+KOMP.US,D,20240613,000000,47.45,47.5,46.7,46.94,89200,0
+KOMP.US,D,20240614,000000,46.59,46.62,46.18,46.35,82801,0
+KOMP.US,D,20240617,000000,46.23,46.68,46.01,46.6,108170,0
+KOMP.US,D,20240618,000000,46.47,46.67,46.47,46.545,102057,0
+KOMP.US,D,20240620,000000,46.56,46.66,46.11,46.28,98297,0
+KOMP.US,D,20240621,000000,46.29,46.29,45.855,46.19,69847,0
+KOMP.US,D,20240624,000000,45.98,46.41,45.96,46.025,74557,0
+KOMP.US,D,20240625,000000,46.16,46.16,45.7508,45.97,79036,0
+KOMP.US,D,20240626,000000,45.81,46.0864,45.81,45.97,71534,0
+KOMP.US,D,20240627,000000,45.95,46.23,45.9,46.23,80798,0
+KOMP.US,D,20240628,000000,46.37,46.54,45.74,46.07,90854,0
+KOMP.US,D,20240701,000000,46.26,46.4,45.78,45.83,114564,0
+KOMP.US,D,20240702,000000,45.81,46.03,45.6606,45.9,136325,0
+KOMP.US,D,20240703,000000,45.9,46.3384,45.9,46.16,51886,0
+KOMP.US,D,20240705,000000,46.07,46.38,45.8113,46.3,81567,0
+KOMP.US,D,20240708,000000,46.59,46.72,46.43,46.55,90993,0
+KOMP.US,D,20240709,000000,46.66,46.66,46.23,46.39,123411,0
+KOMP.US,D,20240710,000000,46.63,46.78,46.3,46.77,154337,0
+KOMP.US,D,20240711,000000,47.26,47.9,47.26,47.68,92165,0
+KOMP.US,D,20240712,000000,47.96,48.57,47.96,48.36,98074,0
+KOMP.US,D,20240715,000000,48.61,49.235,48.56,49.05,89701,0
+KOMP.US,D,20240716,000000,49.31,50.445,49.31,50.415,116881,0
+KOMP.US,D,20240717,000000,49.78,50.49,49.315,49.5,103904,0
+KOMP.US,D,20240718,000000,49.53,49.75,48.12,48.31,85144,0
+KOMP.US,D,20240719,000000,48.28,48.3994,47.91,48.14,47802,0
+KOMP.US,D,20240722,000000,48.53,48.94,48.11,48.87,75373,0
+KOMP.US,D,20240723,000000,48.75,49.28,48.71,49.09,310524,0
+KOMP.US,D,20240724,000000,48.72,49.18,47.97,48,91947,0
+KOMP.US,D,20240725,000000,47.86,49.02,47.795,48.1,66786,0
+KOMP.US,D,20240726,000000,48.71,48.998,48.43,48.71,56880,0
+KOMP.US,D,20240729,000000,48.94,49.04,48.2,48.3892,52557,0
+KOMP.US,D,20240730,000000,48.47,48.71,47.84,48.08,65748,0
+KOMP.US,D,20240731,000000,48.68,49.62,48.53,48.77,82882,0
+KOMP.US,D,20240801,000000,48.79,48.99,47.03,47.3479,113558,0
+KOMP.US,D,20240802,000000,46.31,46.31,45.42,45.7535,107147,0
+KOMP.US,D,20240805,000000,43.19,45.01,43.14,44.51,270413,0
+KOMP.US,D,20240806,000000,44.64,45.515,44.4,44.89,168272,0
+KOMP.US,D,20240807,000000,45.64,45.77,44.44,44.44,93049,0
+KOMP.US,D,20240808,000000,44.99,45.93,44.83,45.87,64589,0
+KOMP.US,D,20240809,000000,45.93,45.985,45.49,45.77,80794,0
+KOMP.US,D,20240812,000000,45.81,45.81,45.35,45.41,79344,0
+KOMP.US,D,20240813,000000,45.76,46.34,45.7,46.28,53640,0
+KOMP.US,D,20240814,000000,46.42,46.42,45.879,46.04,72053,0
+KOMP.US,D,20240815,000000,46.64,47.13,46.64,46.9,61708,0
+KOMP.US,D,20240816,000000,46.78,47.26,46.78,47.1544,59218,0
+KOMP.US,D,20240819,000000,47.13,47.8,47.13,47.8,78588,0
+KOMP.US,D,20240820,000000,47.83,47.83,47.1751,47.35,58663,0
+KOMP.US,D,20240821,000000,47.54,47.94,47.4048,47.93,62346,0
+KOMP.US,D,20240822,000000,47.98,48.092,47.4346,47.4346,53026,0
+KOMP.US,D,20240823,000000,47.84,48.62,47.7201,48.62,59465,0
+KOMP.US,D,20240826,000000,48.8,48.84,48.47,48.52,95429,0
+KOMP.US,D,20240827,000000,48.3,48.305,48.005,48.22,63204,0
+KOMP.US,D,20240828,000000,48.16,48.25,47.5091,47.73,64514,0
+KOMP.US,D,20240829,000000,48.02,48.83,48.02,48.19,89575,0
+KOMP.US,D,20240830,000000,48.45,48.51,47.88,48.39,73876,0
+KOMP.US,D,20240903,000000,48,48,46.65,46.75,109143,0
+KOMP.US,D,20240904,000000,46.55,47.19,46.55,46.7,117821,0
+KOMP.US,D,20240905,000000,46.74,46.87,46.29,46.47,85972,0
+KOMP.US,D,20240906,000000,46.55,46.6246,45.36,45.43,80897,0
+KOMP.US,D,20240909,000000,45.83,46.21,45.79,45.92,93170,0
+KOMP.US,D,20240910,000000,46.05,46.05,45.36,45.98,65820,0
+KOMP.US,D,20240911,000000,45.9,46.47,45.25,46.47,98829,0
+KOMP.US,D,20240912,000000,46.59,46.96,46.1406,46.79,76347,0
+KOMP.US,D,20240913,000000,47.03,47.61,47.03,47.51,49798,0
+KOMP.US,D,20240916,000000,47.41,47.5128,47.18,47.44,59730,0
+KOMP.US,D,20240917,000000,47.72,48.1896,47.62,47.82,55950,0
+KOMP.US,D,20240918,000000,47.88,48.66,47.62,47.64,73125,0
+KOMP.US,D,20240919,000000,48.76,48.76,48.285,48.48,142874,0
+KOMP.US,D,20240920,000000,48.33,48.36,47.95,48.25,69449,0
+KOMP.US,D,20240923,000000,48.29,48.405,48.14,48.31,69044,0
+KOMP.US,D,20240924,000000,48.6,48.67,48.215,48.66,51961,0
+KOMP.US,D,20240925,000000,48.55,48.63,48.209,48.26,67137,0
+KOMP.US,D,20240926,000000,49,49.21,48.63,49.06,66654,0
+KOMP.US,D,20240927,000000,49.4,49.793582,49.22,49.36,60478,0
+KOMP.US,D,20240930,000000,49.1611,49.495,48.89,49.33,67634,0
+KOMP.US,D,20241001,000000,49.26,49.26,48.4756,48.75,72043,0
+KOMP.US,D,20241002,000000,48.76,49.085,48.56,48.96,83606,0
+KOMP.US,D,20241003,000000,48.63,48.73,48.39,48.59,60074,0
+KOMP.US,D,20241004,000000,49.22,49.35,48.74,49.35,85756,0
+KOMP.US,D,20241007,000000,49.33,49.447825,48.78,49.1,60487,0
+KOMP.US,D,20241008,000000,48.7059,49.02,48.6601,49.02,57358,0
+KOMP.US,D,20241009,000000,48.82,49.32,48.82,49.15,79819,0
+KOMP.US,D,20241010,000000,48.87,48.92,48.51,48.835,70706,0
+KOMP.US,D,20241011,000000,48.75,49.7398,48.75,49.7,47456,0
+KOMP.US,D,20241014,000000,49.85,50.1795,49.81,50.12,77967,0
+KOMP.US,D,20241015,000000,50.05,50.2384,49.71,49.72,47202,0
+KOMP.US,D,20241016,000000,50.04,50.42,49.95,50.42,80801,0
+KOMP.US,D,20241017,000000,50.44,50.44,49.9914,50.02,66565,0
+KOMP.US,D,20241018,000000,50.32,50.52,50.256,50.51,91057,0
+KOMP.US,D,20241021,000000,50.38,50.4233,49.8046,50.18,69212,0
+KOMP.US,D,20241022,000000,49.98,50.01,49.78,49.88,109585,0
+KOMP.US,D,20241023,000000,49.69,49.8314,48.975,49.34,66061,0
+KOMP.US,D,20241024,000000,49.73,49.9774,49.33,49.61,61439,0
+KOMP.US,D,20241025,000000,49.86,50.1499,49.5,49.54,62120,0
+KOMP.US,D,20241028,000000,49.95,50.458,49.95,50.38,69564,0
+KOMP.US,D,20241029,000000,50.3,50.375,50.0069,50.28,66411,0
+KOMP.US,D,20241030,000000,50.07,50.845,50.07,50.35,83107,0
+KOMP.US,D,20241031,000000,50.14,50.14,49.13,49.18,77921,0
+KOMP.US,D,20241101,000000,49.44,49.9603,49.385,49.47,73630,0
+KOMP.US,D,20241104,000000,49.45,49.9095,49.39,49.58,96546,0
+KOMP.US,D,20241105,000000,49.66,50.605,49.66,50.59,81926,0
+KOMP.US,D,20241106,000000,52.04,52.5,51.48,52.5,185183,0
+KOMP.US,D,20241107,000000,52.66,52.8587,52.54,52.65,102992,0
+KOMP.US,D,20241108,000000,52.63,53.16,52.5507,53.09,172427,0
+KOMP.US,D,20241111,000000,53.8,54.57,53.79,54.43,149498,0
+KOMP.US,D,20241112,000000,53.8401,54.17,53.33,53.6,547502,0
+KOMP.US,D,20241113,000000,54.01,54.23,52.97,52.97,166469,0
+KOMP.US,D,20241114,000000,52.6182,53.22,51.725,51.76,85759,0
+KOMP.US,D,20241115,000000,51.74,51.76,51.03,51.32,83689,0
+KOMP.US,D,20241118,000000,51.41,51.89,51.23,51.41,73948,0
+KOMP.US,D,20241119,000000,51.2504,51.775,51.02,51.75,81293,0
+KOMP.US,D,20241120,000000,51.89,51.99,51.38,51.99,84382,0
+KOMP.US,D,20241121,000000,52.24,52.9,51.89,52.63,75782,0
+KOMP.US,D,20241122,000000,52.66,53.59,52.64,53.49,320800,0
+KOMP.US,D,20241125,000000,54.14,54.5698,53.9011,54.25,198789,0
+KOMP.US,D,20241126,000000,54.04,54.1737,53.74,53.77,75375,0
+KOMP.US,D,20241127,000000,54.12,54.4575,53.89,54.26,50836,0
+KOMP.US,D,20241129,000000,54.5206,54.875,54.5,54.5,28813,0
+KOMP.US,D,20241202,000000,54.25,54.63,54.2058,54.38,381477,0
+KOMP.US,D,20241203,000000,54.1,54.25,53.9833,54.105,115173,0
+KOMP.US,D,20241204,000000,54.47,54.69,54.325,54.58,63414,0
+KOMP.US,D,20241205,000000,54.865,54.865,53.98,54.02,77457,0
+KOMP.US,D,20241206,000000,54.405,54.88,54.3,54.76,61869,0
+KOMP.US,D,20241209,000000,55.0721,55.31,54.44,54.46,45358,0
+KOMP.US,D,20241210,000000,54.2,54.39,53.6501,53.77,121708,0
+KOMP.US,D,20241211,000000,54.1628,54.3869,53.8595,54.2,75985,0
+KOMP.US,D,20241212,000000,54.06,54.44,53.74,53.74,73537,0
+KOMP.US,D,20241213,000000,53.76,53.9238,53.33,53.56,68257,0
+KOMP.US,D,20241216,000000,54.095,54.57,53.73,54.2501,58386,0
+KOMP.US,D,20241217,000000,54.08,54.1,53.55,53.78,91188,0
+KOMP.US,D,20241218,000000,53.89,53.89,51.05,51.285,91006,0
+KOMP.US,D,20241219,000000,51.99,51.99,50.6537,50.85,114203,0
+KOMP.US,D,20241220,000000,50.8805,51.895,50.4,51.55,56536,0
+KOMP.US,D,20241223,000000,51.3795,51.38,50.9518,51.38,70740,0
+KOMP.US,D,20241224,000000,51.353,52.07,51.3322,52.07,51015,0
+KOMP.US,D,20241226,000000,51.8885,52.6731,51.8005,52.62,63102,0
+KOMP.US,D,20241227,000000,52.24,52.33,51.34,51.79,118138,0
+KOMP.US,D,20241230,000000,51.0727,51.37,50.4,51.12,57533,0
+KOMP.US,D,20241231,000000,51.26,51.5197,50.6,50.83,58365,0
+KOMP.US,D,20250102,000000,51.215,51.72,50.642,50.98,214923,0
+KOMP.US,D,20250103,000000,51.313,52.37,51.26,52.37,81067,0
+KOMP.US,D,20250106,000000,52.86,53.195,52.69,52.78,132797,0
+KOMP.US,D,20250107,000000,53.1705,53.1705,51.76,52.0231,82528,0
+KOMP.US,D,20250108,000000,51.53,51.66,50.96,51.52,58169,0
+KOMP.US,D,20250110,000000,50.805,50.89,50.17,50.66,102499,0
+KOMP.US,D,20250113,000000,49.9,50.42,49.69,50.38,114473,0
+KOMP.US,D,20250114,000000,51.02,51.25,50.45,50.81,71291,0
+KOMP.US,D,20250115,000000,52.07,52.28,51.8022,52.06,73351,0
+KOMP.US,D,20250116,000000,52.19,52.46,51.86,52.31,53814,0
+KOMP.US,D,20250117,000000,52.7201,52.98,52.46,52.5,76519,0
+KOMP.US,D,20250121,000000,53.23,53.7599,52.79,53.66,99582,0
+KOMP.US,D,20250122,000000,53.61,53.7625,53.48,53.5,80570,0
+KOMP.US,D,20250123,000000,53.38,53.765,53.01,53.74,63450,0
+KOMP.US,D,20250124,000000,54.1,54.56,53.901,54.02,128964,0
+KOMP.US,D,20250127,000000,52.925,53.4186,52.4105,52.775,95421,0
+KOMP.US,D,20250128,000000,52.494,53.21,52.4534,53.11,80889,0
+KOMP.US,D,20250129,000000,52.9801,53.2191,52.59,52.92,63795,0
+KOMP.US,D,20250130,000000,53.74,54.0917,53.29,53.75,89950,0
+KOMP.US,D,20250131,000000,54,54.36,53.2001,53.32,61893,0
+KOMP.US,D,20250203,000000,51.81,53.12,51.77,52.835,99976,0
+KOMP.US,D,20250204,000000,53.23,53.653,52.94,53.63,72608,0
+KOMP.US,D,20250205,000000,53.71,53.96,53.59,53.78,64101,0
+KOMP.US,D,20250206,000000,54.0182,54.07,53.3862,53.74,60303,0
+KOMP.US,D,20250207,000000,54.2199,54.35,53.38,53.5,151123,0
+KOMP.US,D,20250210,000000,53.8623,54.26,53.758,54.12,101635,0
+KOMP.US,D,20250211,000000,53.5495,53.75,53.16,53.17,80264,0
+KOMP.US,D,20250212,000000,52.53,53.41,52.5,53.28,84554,0
+KOMP.US,D,20250213,000000,53.5101,54.11,53.38,54.11,71138,0
+KOMP.US,D,20250214,000000,54.09,54.29,53.7905,54.01,80624,0
+KOMP.US,D,20250218,000000,54.1512,54.5,54.01,54.36,101020,0
+KOMP.US,D,20250219,000000,54.3591,54.41,54.0014,54.06,94410,0
+KOMP.US,D,20250220,000000,53.67,54.09,53.1099,53.53,69306,0
+KOMP.US,D,20250221,000000,53.61,53.83,51.92,51.95,122307,0
+KOMP.US,D,20250224,000000,51.1101,51.6892,50.78,51.19,84013,0
+KOMP.US,D,20250225,000000,51.22,51.22,50.0251,50.52,85800,0
+KOMP.US,D,20250226,000000,51.35,51.58,50.78,50.95,65940,0
+KOMP.US,D,20250227,000000,51.27,51.3,50.12,50.15,56958,0
+KOMP.US,D,20250228,000000,49.48,50.5,49.48,50.45,77398,0
+KOMP.US,D,20250303,000000,50.734,51,48.9239,49.06,119637,0
+KOMP.US,D,20250304,000000,48.22,49.44,47.6109,48.62,141730,0
+KOMP.US,D,20250305,000000,48.63,49.85,48.61,49.84,111187,0
+KOMP.US,D,20250306,000000,49.06,49.63,48.4,48.61,129511,0
+KOMP.US,D,20250307,000000,48.8726,49.085,47.69,48.94,90345,0
+KOMP.US,D,20250310,000000,48.11,48.11,46.54,47,428836,0
+KOMP.US,D,20250311,000000,47.06,47.75,46.58,47.24,158396,0
+KOMP.US,D,20250312,000000,47.82,47.97,46.82,47.29,90285,0
+KOMP.US,D,20250313,000000,47.015,47.12,46.16,46.49,148193,0
+KOMP.US,D,20250314,000000,47.15,47.89,47.0714,47.88,161783,0
+KOMP.US,D,20250317,000000,48.2848,48.9948,47.82,48.7,77004,0
+KOMP.US,D,20250318,000000,48.51,48.52,47.96,48.16,70866,0
+KOMP.US,D,20250319,000000,48.5153,49.36,48.29,49.02,115215,0
+KOMP.US,D,20250320,000000,48.5363,49,48.36,48.43,115544,0
+KOMP.US,D,20250321,000000,47.83,48.3765,47.83,48.35,106611,0
+KOMP.US,D,20250324,000000,48.92,49.39,48.9,49.36,56061,0
+KOMP.US,D,20250325,000000,49.52,49.53,49.2,49.32,62788,0
+KOMP.US,D,20250326,000000,49.3,49.3551,48.37,48.54,72227,0
+KOMP.US,D,20250327,000000,48.03,48.6592,47.99,48.26,61044,0
+KOMP.US,D,20250328,000000,47.84,48.06,46.72,46.88,63716,0
+KOMP.US,D,20250331,000000,46.13,46.69,45.58,46.49,79222,0
+KOMP.US,D,20250401,000000,46.18,47.08,46.01,46.84,92769,0
+KOMP.US,D,20250402,000000,46.3027,47.88,46.27,47.59,78440,0
+KOMP.US,D,20250403,000000,45.4,45.93,44.76,44.77,132507,0
+KOMP.US,D,20250404,000000,43.26,43.26,41.13,42.1,652550,0
+KOMP.US,D,20250407,000000,40.13,43.625,39.6301,41.9,1351765,0
+KOMP.US,D,20250408,000000,43.19,43.4,40.2401,40.86,193434,0
+KOMP.US,D,20250409,000000,40.84,45.13,40.559,44.84,88449,0
+KOMP.US,D,20250410,000000,43.8095,43.8095,42,43.12,180823,0
+KOMP.US,D,20250411,000000,42.895,43.955,42.5732,43.92,66159,0
+KOMP.US,D,20250414,000000,44.34,44.82,43.791,44.39,106244,0
+KOMP.US,D,20250415,000000,44.63,44.8388,44.18,44.31,77419,0
+KOMP.US,D,20250416,000000,43.88,44.2262,43.14,43.64,132641,0
+KOMP.US,D,20250417,000000,43.7007,44.0808,43.4202,43.8,106021,0
+KOMP.US,D,20250421,000000,43.4501,43.4501,42.38,42.78,115726,0
+KOMP.US,D,20250422,000000,43.3815,44.07,43.36,43.88,170254,0
+KOMP.US,D,20250423,000000,45.39,46.032,44.69,44.86,110999,0
+KOMP.US,D,20250424,000000,44.99,46.2351,44.98,46.19,371921,0
+KOMP.US,D,20250425,000000,46.14,46.61,46.03,46.57,59545,0
+KOMP.US,D,20250428,000000,46.7594,47.03,46.1,46.59,58328,0
+KOMP.US,D,20250429,000000,46.78,47.06,46.52,46.9,77541,0
+KOMP.US,D,20250430,000000,45.819,46.68,45.65,46.54,92574,0
+KOMP.US,D,20250501,000000,46.86,47.33,46.715,46.93,80627,0
+KOMP.US,D,20250502,000000,47.83,48.25,47.67,48.08,58303,0
+KOMP.US,D,20250505,000000,47.714,48.1394,47.5848,47.81,194230,0
+KOMP.US,D,20250506,000000,47.41,47.851287,47.2628,47.63,53442,0
+KOMP.US,D,20250507,000000,47.82,47.9,47.39,47.79,44707,0
+KOMP.US,D,20250508,000000,48.4899,49.11,48.2007,48.71,41474,0
+KOMP.US,D,20250509,000000,49.12,49.21,48.585,48.79,54330,0
+KOMP.US,D,20250512,000000,50.48,50.52,49.9407,50.38,98331,0
+KOMP.US,D,20250513,000000,50.7671,51.15,50.53,50.92,321600,0
+KOMP.US,D,20250514,000000,51.13,51.21,50.72,50.84,173502,0
+KOMP.US,D,20250515,000000,50.54,50.805,50.33,50.78,85812,0
+KOMP.US,D,20250516,000000,51.115,51.4,50.8581,51.4,73372,0
+KOMP.US,D,20250519,000000,50.6801,51.29,50.59,51.29,93581,0
+KOMP.US,D,20250520,000000,51.17,51.37,50.99,51.24,53157,0
+KOMP.US,D,20250521,000000,50.9399,51.0699,49.95,50.13,85679,0
+KOMP.US,D,20250527,000000,50.83,50.9199,50.2701,50.87,81384,0
+KOMP.US,D,20250528,000000,50.935,50.9699,50.45,50.46,57972,0
+KOMP.US,D,20250530,000000,49.82,50.33,49.63,50.26,73074,0
+KOMP.US,D,20250602,000000,50.24,50.42,49.68,50.42,63040,0
+KOMP.US,D,20250603,000000,50.5965,51.195,50.53,51.14,60954,0
+KOMP.US,D,20250604,000000,51.51,51.5699,51.28,51.35,65570,0
+KOMP.US,D,20250605,000000,51.6516,52,51.2,51.4,55589,0
+KOMP.US,D,20250606,000000,51.9968,52.26,51.98,52.19,42743,0
+KOMP.US,D,20250609,000000,52.44,52.8,52.43,52.61,164166,0
+KOMP.US,D,20250610,000000,52.6079,52.835,52.36,52.56,64936,0
+KOMP.US,D,20250611,000000,52.55,52.965,52.47,52.68,411102,0
+KOMP.US,D,20250612,000000,52.35,52.7199,52.35,52.5,52970,0
+KOMP.US,D,20250613,000000,51.75,52.27,51.53,51.65,78650,0
+KOMP.US,D,20250616,000000,52.21,52.74,52.14,52.62,62545,0
+KOMP.US,D,20250617,000000,51.9601,52.3,51.79,51.91,51627,0
+KOMP.US,D,20250618,000000,51.99,52.2499,51.84,51.99,140720,0
+KOMP.US,D,20250620,000000,52.398,52.398,51.6501,51.74,51095,0
+KOMP.US,D,20250623,000000,51.5,52.12,51.1935,52.04,51194,0
+KOMP.US,D,20250624,000000,52.5542,53.2093,52.5,53.11,48241,0
+KOMP.US,D,20250625,000000,53.32,53.48,53.04,53.09,110188,0
+KOMP.US,D,20250626,000000,53.31,54.09,53.3,54.02,89001,0
+KOMP.US,D,20250627,000000,54.09,54.39,53.63,54.05,109337,0
+KOMP.US,D,20250630,000000,54.1508,54.47,54.1508,54.38,193193,0
+KOMP.US,D,20250701,000000,54.145,54.73,53.88,54.38,204989,0
+KOMP.US,D,20250702,000000,54.32,55,54.32,55,84662,0
+KOMP.US,D,20250703,000000,55.5,55.83,55.28,55.7,99393,0
+KOMP.US,D,20250707,000000,55.35,55.65,54.89,55.22,211866,0
+KOMP.US,D,20250708,000000,55.47,55.71,55.37,55.59,52098,0
+KOMP.US,D,20250709,000000,55.75,56.05,55.38,56.05,85842,0
+KOMP.US,D,20250710,000000,55.8293,56.32,55.73,56.04,99061,0
+KOMP.US,D,20250711,000000,55.82,55.97,55.43,55.5,120774,0
+KOMP.US,D,20250714,000000,55.4,55.91,55.4,55.91,88125,0
+KOMP.US,D,20250715,000000,56.22,56.22,55.585,55.585,70939,0
+KOMP.US,D,20250716,000000,55.78,56.004,55.0112,55.91,67137,0
+KOMP.US,D,20250717,000000,56.2208,56.8693,56.09,56.68,64747,0
+KOMP.US,D,20250718,000000,57,57.1987,56.5,56.7244,140508,0
+KOMP.US,D,20250721,000000,57.05,57.39,56.5301,56.59,83660,0
+KOMP.US,D,20250722,000000,56.67,57.1899,56.2,57.03,82088,0
+KOMP.US,D,20250723,000000,57.49,57.87,57.42,57.82,79208,0
+KOMP.US,D,20250724,000000,57.65,57.83,57.23,57.23,211764,0
+KOMP.US,D,20250725,000000,57.23,57.34,56.9747,57.28,91094,0
+KOMP.US,D,20250728,000000,57.62,57.62,56.9,56.97,79092,0
+KOMP.US,D,20250729,000000,57.25,57.34,56.25,56.37,87236,0
+KOMP.US,D,20250730,000000,56.38,56.64,55.83,56.08,68714,0
+KOMP.US,D,20250731,000000,56.2,56.58,55.76,55.8,61701,0
+KOMP.US,D,20250801,000000,54.89,55.12,54.05,54.73,129503,0
+KOMP.US,D,20250804,000000,55.24,55.72,55.24,55.69,59458,0
+KOMP.US,D,20250805,000000,55.83,56.0799,55.2,55.59,66152,0
+KOMP.US,D,20250806,000000,55.54,55.73,55.1237,55.45,49572,0
+KOMP.US,D,20250807,000000,55.975,56,54.97,55.43,88873,0
+KOMP.US,D,20250808,000000,55.7329,55.91,55.39,55.5,53790,0
+KOMP.US,D,20250811,000000,55.92,56.01,55.315,55.44,69356,0
+KOMP.US,D,20250812,000000,55.96,56.74,55.72,56.74,48045,0
+KOMP.US,D,20250813,000000,57.19,57.85,57.11,57.85,129976,0
+KOMP.US,D,20250814,000000,57.22,57.24,56.68,57.1475,83726,0
+KOMP.US,D,20250815,000000,57.099,57.36,56.9615,57.176,39105,0
+KOMP.US,D,20250818,000000,57.44,57.62,57.23,57.53,59671,0
+KOMP.US,D,20250819,000000,57.55,57.6,56.69,56.81,82427,0
+KOMP.US,D,20250820,000000,56.5785,56.66,55.8301,56.53,63907,0
+KOMP.US,D,20250821,000000,56.31,56.62,56.281,56.52,39484,0
+KOMP.US,D,20250822,000000,56.88,58.5,56.85,58.41,78313,0
+KOMP.US,D,20250825,000000,58.289,58.45,58.02,58.02,89012,0
+KOMP.US,D,20250826,000000,58.1112,58.6099,58.04,58.43,55463,0
+KOMP.US,D,20250827,000000,58.3999,58.5799,58.25,58.45,59030,0
+KOMP.US,D,20250828,000000,58.74,58.8,58.555,58.722,51805,0
+KOMP.US,D,20250829,000000,58.8701,58.8701,58.2001,58.43,75003,0
+KOMP.US,D,20250902,000000,57.357,57.955,57.3375,57.92,83611,0
+KOMP.US,D,20250903,000000,58.0299,58.09,57.4801,57.7104,90139,0
+KOMP.US,D,20250904,000000,57.58,58.05,57.3501,57.99,83903,0
+KOMP.US,D,20250905,000000,58.77,58.81,57.93,58.6,82837,0
+KOMP.US,D,20250908,000000,58.86,58.97,58.58,58.92,83893,0
+KOMP.US,D,20250909,000000,59.01,59.06,58.6501,58.99,75363,0
+KOMP.US,D,20250910,000000,59.25,59.48,58.71,58.93,94533,0
+KOMP.US,D,20250911,000000,59.34,60.1,59.11,59.95,83915,0
+KOMP.US,D,20250912,000000,59.84,59.95,59.59,59.74,123699,0
+KOMP.US,D,20250915,000000,60.197,60.52,60.15,60.45,114540,0
+KOMP.US,D,20250916,000000,60.27,60.86,60.22,60.77,536730,0
+KOMP.US,D,20250917,000000,61,61.77,60.5521,61.26,154395,0
+KOMP.US,D,20250918,000000,61.64,62.29,61.51,62.196,94290,0
+KOMP.US,D,20250919,000000,62.42,62.42,62,62.23,256247,0
+KOMP.US,D,20250922,000000,61.71,62.71,61.71,62.69,941204,0
+KOMP.US,D,20250923,000000,62.87,63.13,62.0425,62.095,356068,0
+KOMP.US,D,20250924,000000,62.3958,62.5297,61.845,61.86,327738,0
+KOMP.US,D,20250925,000000,60.9757,61.7,60.6588,61.49,193817,0
+KOMP.US,D,20250926,000000,61.5736,61.85,61.14,61.85,70361,0
+KOMP.US,D,20250929,000000,62.3101,62.3297,61.9904,62.2,143399,0
+KOMP.US,D,20250930,000000,62.0401,62.29,61.59,62.26,57659,0
+KOMP.US,D,20251001,000000,62.14,62.97,62.14,62.9,129688,0
+KOMP.US,D,20251002,000000,63.3,63.52,62.88,63.51,794492,0
+KOMP.US,D,20251003,000000,63.7001,64.42,63.51,63.84,154626,0
+KOMP.US,D,20251006,000000,64.758,64.98,64.381,64.79,138953,0
+KOMP.US,D,20251007,000000,65,65.06,63.4345,64.07,135959,0
+KOMP.US,D,20251008,000000,64.422,65.0494,64.32,64.92,97120,0
+KOMP.US,D,20251009,000000,64.9301,65.14,64.19,64.54,79510,0
+KOMP.US,D,20251010,000000,64.774,64.9361,61.62,61.69,108708,0
+KOMP.US,D,20251013,000000,63.39,63.87,63.1601,63.75,128832,0
+KOMP.US,D,20251014,000000,62.63,64.79,62.08,64.38,81769,0
+KOMP.US,D,20251015,000000,65.425,65.82,64.14,64.97,107542,0
+KOMP.US,D,20251016,000000,65.19,65.23,63.5,63.64,130876,0
+KOMP.US,D,20251017,000000,63.03,63.2995,62.49,63.07,59564,0
+KOMP.US,D,20251020,000000,63.985,64.585,63.92,64.49,86152,0
+KOMP.US,D,20251021,000000,64.19,64.71,63.78,64.21,130013,0
+KOMP.US,D,20251022,000000,64.19,64.24,62.125,62.85,760802,0
+KOMP.US,D,20251023,000000,63.24,64.29,62.99,64.06,76054,0
+KOMP.US,D,20251024,000000,65.11,65.5155,65.1,65.25,157600,0
+KOMP.US,D,20251027,000000,66,66.22,65.41,65.57,119290,0
+KOMP.US,D,20251028,000000,65.515,65.74,64.94,65.05,90109,0
+KOMP.US,D,20251029,000000,65.27,65.84,64.6001,65.04,120235,0
+KOMP.US,D,20251030,000000,64.23,64.6525,63.6307,63.69,284223,0
+KOMP.US,D,20251031,000000,64.1,64.6,63.7407,64.5,106053,0
+KOMP.US,D,20251103,000000,64.47,64.87,63.9535,64.51,130847,0
+KOMP.US,D,20251104,000000,63.06,63.7383,62.63,62.74,107617,0
+KOMP.US,D,20251105,000000,62.99,63.93,62.79,63.64,124785,0
+KOMP.US,D,20251106,000000,63.62,63.67,62.07,62.24,88753,0
+KOMP.US,D,20251107,000000,61.3,62.53,60.73,62.48,79121,0
+KOMP.US,D,20251110,000000,63.66,63.84,62.84,63.417,136044,0
+KOMP.US,D,20251111,000000,63.1955,63.26,62.68,62.95,114615,0
+KOMP.US,D,20251112,000000,63.2349,63.2514,62.34,62.58,75939,0
+KOMP.US,D,20251113,000000,61.8,62.14,60,60.17,75154,0
+KOMP.US,D,20251114,000000,58.95,60.715,58.83,60.1,112302,0
+KOMP.US,D,20251117,000000,59.6611,60.075,58.45,58.77,102456,0
+KOMP.US,D,20251118,000000,58.45,59.1978,57.97,58.7666,105027,0
+KOMP.US,D,20251119,000000,58.82,59.4059,58.26,58.54,99645,0
+KOMP.US,D,20251120,000000,59.99,59.99,56.71,56.73,77422,0
+KOMP.US,D,20251121,000000,56.98,58.1,56.23,57.88,95252,0
+KOMP.US,D,20251124,000000,58.54,59.445,58.29,59.4,53868,0
+KOMP.US,D,20251125,000000,59.335,60.35,58.875,60.23,58003,0
+KOMP.US,D,20251126,000000,60.44,61.03,60.33,60.68,71308,0
+KOMP.US,D,20251128,000000,61.055,61.49,60.99,61.48,56844,0
+KOMP.US,D,20251201,000000,60.77,61.1,60.54,60.54,136648,0
+KOMP.US,D,20251202,000000,60.8701,61.0694,60.625,60.69,87336,0
+KOMP.US,D,20251203,000000,60.64,61.5011,60.64,61.49,54989,0
+KOMP.US,D,20251204,000000,61.56,62.53,61.54,62.42,64947,0
+KOMP.US,D,20251205,000000,62.17,62.49,61.96,61.99,62378,0
+KOMP.US,D,20251208,000000,62.1105,62.34,61.785,62.09,68859,0
+KOMP.US,D,20251209,000000,61.9433,62.4422,61.67,62.04,55159,0
+KOMP.US,D,20251210,000000,61.975,62.99,61.795,62.49,52952,0
+KOMP.US,D,20251211,000000,62.28,63.22,61.9662,63.213,68987,0
+KOMP.US,D,20251212,000000,63.25,63.26,61.62,61.71,78649,0
+KOMP.US,D,20251215,000000,61.94,62.1,60.6895,60.773,94106,0
+KOMP.US,D,20251216,000000,60.64,60.84,60.01,60.47,122707,0
+KOMP.US,D,20251217,000000,60.76,60.96,59.34,59.37,175410,0
+KOMP.US,D,20251218,000000,60.47,60.75,59.9945,60.14,141235,0
+KOMP.US,D,20251219,000000,60.48,61.345,60.39,61.25,98791,0
+KOMP.US,D,20251222,000000,61.25,61.84,61.04,61.58,176670,0
+KOMP.US,D,20251223,000000,61.58,61.58,61.0101,61.31,78550,0
+KOMP.US,D,20251224,000000,61.235,61.43,61.02,61.4,97565,0
+KOMP.US,D,20251226,000000,60.92,61.34,60.53,60.89,107545,0
+KOMP.US,D,20251229,000000,60.33,60.79,60.28,60.46,61305,0
+KOMP.US,D,20251230,000000,60.49,60.6318,60.11,60.12,114912,0
+KOMP.US,D,20251231,000000,60.175,60.175,59.6764,59.73,43688,0
+KOMP.US,D,20260102,000000,60.435,61.4,60.274,61.4,77206,0
+KOMP.US,D,20260105,000000,62.16,63.2175,62.03,63.03,84201,0
+KOMP.US,D,20260106,000000,63.3,64.13,63.19,64.06,119362,0
+KOMP.US,D,20260107,000000,63.75,64.07,63.26,63.29,272991,0
+KOMP.US,D,20260108,000000,63.5626,64.36,63.56,64,136851,0
+KOMP.US,D,20260109,000000,64.61,64.81,63.99,64.55,126915,0
+KOMP.US,D,20260112,000000,64.42,65.395,64.31,65.2,141894,0
+KOMP.US,D,20260113,000000,65.635,65.71,65.07,65.32,47229,0
+KOMP.US,D,20260114,000000,65.22,65.74,64.84,65.74,96560,0
+KOMP.US,D,20260115,000000,66,66.4885,65.6001,65.94,50693,0
+KOMP.US,D,20260116,000000,66.3799,66.633,65.94,66.13,45173,0
+KOMP.US,D,20260120,000000,64.915,65.73,64.3732,64.6495,60760,0
+KOMP.US,D,20260121,000000,65.42,65.7968,64.11,65.56,67719,0
+KOMP.US,D,20260122,000000,66.42,66.72,66.1,66.38,55449,0
+KOMP.US,D,20260123,000000,65.98,66.4,65.475,65.68,58242,0
+KOMP.US,D,20260126,000000,65.59,65.64,64.75,64.95,77525,0
+KOMP.US,D,20260127,000000,65.17,65.99,65.0213,65.84,60770,0
+KOMP.US,D,20260128,000000,66.09,66.24,65.32,65.69,65374,0
+KOMP.US,D,20260129,000000,65.7309,65.82,63.74,64.75,53917,0
+KOMP.US,D,20260130,000000,64.745,64.745,62.77,63.047,49403,0
+KOMP.US,D,20260202,000000,62.5,63.4981,62.5,63.07,79081,0
+KOMP.US,D,20260203,000000,63.7125,63.96,61.975,63.37,99629,0
+KOMP.US,D,20260204,000000,63.44,63.71,61.0306,62.005,121083,0
+KOMP.US,D,20260205,000000,61.11,61.6,59.69,59.87,106091,0
+KOMP.US,D,20260206,000000,61.11,62.95,61.11,62.83,82471,0
+KOMP.US,D,20260209,000000,62.64,64.13,62.62,63.9,107911,0
+KOMP.US,D,20260210,000000,63.9,64.35,63.56,63.64,90657,0
+KOMP.US,D,20260211,000000,63.755,64.14,62.2,62.83,89939,0
+KOMP.US,D,20260212,000000,62.96,63.19,61.0508,61.36,109533,0
+KOMP.US,D,20260213,000000,61.69,62.8,61.29,62.32,91626,0
+KOMP.US,D,20260217,000000,62.09,62.725,61.34,62.34,78781,0
+KOMP.US,D,20260218,000000,62.45,63.49,62.45,62.94,73126,0
diff --git a/daily/us/nyse etfs/1/kool.us.txt b/daily/us/nyse etfs/1/kool.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3972ad82a9cbef0442c67d9770f7b6eec6736c32
--- /dev/null
+++ b/daily/us/nyse etfs/1/kool.us.txt	
@@ -0,0 +1,441 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOOL.US,D,20240403,000000,10.04,10.04,10.0201,10.0201,216374,0
+KOOL.US,D,20240404,000000,10.065,10.07,9.9112,9.9112,276246,0
+KOOL.US,D,20240405,000000,9.91,9.9717,9.91,9.9717,323431,0
+KOOL.US,D,20240408,000000,9.99,9.99,9.95,9.952,255000,0
+KOOL.US,D,20240409,000000,9.92,9.96,9.9,9.96,259547,0
+KOOL.US,D,20240410,000000,9.88,9.9,9.835,9.8753,364921,0
+KOOL.US,D,20240411,000000,9.86,9.9592,9.85,9.9592,318108,0
+KOOL.US,D,20240412,000000,9.88,9.88,9.8,9.8099,325856,0
+KOOL.US,D,20240415,000000,9.81,9.81,9.67,9.6895,312478,0
+KOOL.US,D,20240416,000000,9.64,9.7,9.64,9.6618,274622,0
+KOOL.US,D,20240417,000000,9.67,9.68,9.58,9.602,164372,0
+KOOL.US,D,20240418,000000,9.6,9.66,9.58,9.5836,72813,0
+KOOL.US,D,20240419,000000,9.59,9.6,9.5,9.5,59540,0
+KOOL.US,D,20240422,000000,9.52,9.62,9.51,9.58,16634,0
+KOOL.US,D,20240423,000000,9.65,9.71,9.645,9.699,9384,0
+KOOL.US,D,20240424,000000,9.72,9.72,9.655,9.6957,12969,0
+KOOL.US,D,20240425,000000,9.55,9.6399,9.53,9.6184,5137,0
+KOOL.US,D,20240426,000000,9.76,9.764,9.7313,9.7455,2180,0
+KOOL.US,D,20240429,000000,9.755,9.756,9.72,9.756,1796,0
+KOOL.US,D,20240430,000000,9.74,9.74,9.6093,9.6093,8856,0
+KOOL.US,D,20240501,000000,9.5992,9.72,9.5756,9.5886,28334,0
+KOOL.US,D,20240502,000000,9.62,9.675,9.59,9.6725,3447,0
+KOOL.US,D,20240503,000000,9.8144,9.85,9.8,9.835,4020,0
+KOOL.US,D,20240506,000000,9.89,9.9205,9.85,9.9205,3793,0
+KOOL.US,D,20240507,000000,9.98,9.98,9.92,9.92,4466,0
+KOOL.US,D,20240508,000000,9.91,9.92,9.9,9.915,2101,0
+KOOL.US,D,20240509,000000,9.9215,9.93,9.89,9.91,22549,0
+KOOL.US,D,20240510,000000,10.14,10.14,9.96,9.96,1364,0
+KOOL.US,D,20240513,000000,9.96,9.96,9.95,9.95,1850,0
+KOOL.US,D,20240514,000000,9.95,9.98,9.95,9.96,12107,0
+KOOL.US,D,20240515,000000,10.03,10.04,10,10.04,35623,0
+KOOL.US,D,20240516,000000,10.12,10.14,10.11,10.12,15228,0
+KOOL.US,D,20240517,000000,10.3,10.3,10.09,10.1,1849,0
+KOOL.US,D,20240520,000000,10.13,10.13,10.09,10.105,1690,0
+KOOL.US,D,20240521,000000,10.13,10.13,10.13,10.13,500,0
+KOOL.US,D,20240522,000000,10.13,10.14,10.07,10.07,40999,0
+KOOL.US,D,20240523,000000,10.09,10.1,10,10,6422,0
+KOOL.US,D,20240524,000000,9.99,10.08,9.99,10.08,12193,0
+KOOL.US,D,20240528,000000,10.06,10.13,10.06,10.13,1720,0
+KOOL.US,D,20240529,000000,9.94,10.1,9.94,10.08,21987,0
+KOOL.US,D,20240530,000000,10,10.06,9.98,10,6667,0
+KOOL.US,D,20240531,000000,9.95,10.04,9.95,10.04,27223,0
+KOOL.US,D,20240603,000000,10.03,10.1081,10.03,10.04,13346,0
+KOOL.US,D,20240604,000000,10.07,10.12,10.06,10.085,26246,0
+KOOL.US,D,20240605,000000,10.12,10.15,10.12,10.15,15030,0
+KOOL.US,D,20240606,000000,10.215,10.23,10.19,10.21,7214,0
+KOOL.US,D,20240607,000000,10.195,10.2182,10.17,10.195,3851,0
+KOOL.US,D,20240610,000000,10.175,10.21,10.175,10.2095,7432,0
+KOOL.US,D,20240611,000000,10.18,10.2,10.18,10.2,2625,0
+KOOL.US,D,20240612,000000,10.26,10.34,10.26,10.325,25804,0
+KOOL.US,D,20240613,000000,10.36,10.3999,10.3271,10.3714,20398,0
+KOOL.US,D,20240614,000000,10.364,10.4065,10.31,10.345,20766,0
+KOOL.US,D,20240617,000000,10.45,10.45,10.4321,10.4321,1287,0
+KOOL.US,D,20240618,000000,10.45,10.45,10.45,10.45,14,0
+KOOL.US,D,20240620,000000,10.5,10.52,10.42,10.4272,7820,0
+KOOL.US,D,20240621,000000,10.4,10.41,10.375,10.405,3691,0
+KOOL.US,D,20240624,000000,10.3801,10.4799,10.3801,10.4089,2887,0
+KOOL.US,D,20240625,000000,10.45,10.46,10.45,10.4583,488,0
+KOOL.US,D,20240626,000000,10.42,10.475,10.42,10.475,7619,0
+KOOL.US,D,20240627,000000,10.47,10.47,10.47,10.47,148,0
+KOOL.US,D,20240628,000000,10.5012,10.51,10.445,10.46,32789,0
+KOOL.US,D,20240701,000000,10.47,10.49,10.3977,10.49,29732,0
+KOOL.US,D,20240702,000000,10.46,10.51,10.4533,10.4533,8320,0
+KOOL.US,D,20240703,000000,10.55,10.55,10.4882,10.4882,104,0
+KOOL.US,D,20240705,000000,10.57,10.61,10.5582,10.5582,511,0
+KOOL.US,D,20240708,000000,10.58,10.6,10.5498,10.5498,1397,0
+KOOL.US,D,20240709,000000,10.64,10.64,10.58,10.58,421,0
+KOOL.US,D,20240710,000000,10.6808,10.6808,10.6808,10.6808,52,0
+KOOL.US,D,20240711,000000,10.65,10.6695,10.64,10.6695,2108,0
+KOOL.US,D,20240712,000000,10.77,10.77,10.717,10.717,6887,0
+KOOL.US,D,20240715,000000,10.785,10.785,10.73,10.7453,2026,0
+KOOL.US,D,20240716,000000,10.8362,10.8362,10.8362,10.8362,88,0
+KOOL.US,D,20240717,000000,10.69,10.7599,10.65,10.6887,37359,0
+KOOL.US,D,20240718,000000,10.78,10.78,10.6437,10.6437,5322,0
+KOOL.US,D,20240719,000000,10.64,10.66,10.5654,10.5654,6475,0
+KOOL.US,D,20240722,000000,10.6577,10.6981,10.6577,10.6981,258,0
+KOOL.US,D,20240723,000000,10.725,10.725,10.725,10.725,304,0
+KOOL.US,D,20240724,000000,10.61,10.61,10.49,10.5228,10263,0
+KOOL.US,D,20240725,000000,10.4094,10.4094,10.4094,10.4094,11,0
+KOOL.US,D,20240726,000000,10.516,10.516,10.516,10.516,1,0
+KOOL.US,D,20240729,000000,10.5391,10.58,10.52,10.52,1888,0
+KOOL.US,D,20240730,000000,10.55,10.55,10.435,10.4801,8501,0
+KOOL.US,D,20240731,000000,10.6588,10.6588,10.6145,10.6145,2638,0
+KOOL.US,D,20240801,000000,10.52,10.53,10.4082,10.4082,13556,0
+KOOL.US,D,20240802,000000,10.15,10.2,10.15,10.1831,2905,0
+KOOL.US,D,20240805,000000,9.75,9.7983,9.74,9.7983,17212,0
+KOOL.US,D,20240806,000000,9.97,10.12,9.96,9.9603,33330,0
+KOOL.US,D,20240807,000000,10.09,10.09,9.8016,9.82,3081,0
+KOOL.US,D,20240808,000000,9.99,10.051,9.99,10.051,3872,0
+KOOL.US,D,20240809,000000,9.99,10.1199,9.99,10.0794,3731,0
+KOOL.US,D,20240812,000000,10.0813,10.0813,10.0813,10.0813,27,0
+KOOL.US,D,20240813,000000,10.18,10.3,10.17,10.2629,20765,0
+KOOL.US,D,20240814,000000,10.26,10.2996,10.26,10.2996,2052,0
+KOOL.US,D,20240815,000000,10.51,10.51,10.48,10.4861,56126,0
+KOOL.US,D,20240816,000000,10.53,10.53,10.5132,10.5132,387,0
+KOOL.US,D,20240819,000000,10.43,10.62,10.43,10.6183,3677,0
+KOOL.US,D,20240820,000000,10.63,10.635,10.6,10.6303,4620,0
+KOOL.US,D,20240821,000000,10.64,10.655,10.64,10.655,3733,0
+KOOL.US,D,20240822,000000,10.655,10.655,10.54,10.5484,3532,0
+KOOL.US,D,20240823,000000,10.6935,10.6935,10.6935,10.6935,1,0
+KOOL.US,D,20240826,000000,10.6601,10.6601,10.6509,10.6509,301,0
+KOOL.US,D,20240827,000000,10.68,10.71,10.6595,10.6595,3252,0
+KOOL.US,D,20240828,000000,10.61,10.62,10.575,10.591,16778,0
+KOOL.US,D,20240829,000000,10.545,10.59,10.4588,10.4588,10869,0
+KOOL.US,D,20240830,000000,10.475,10.5532,10.4409,10.5532,200,0
+KOOL.US,D,20240903,000000,10.45,10.46,10.32,10.32,44996,0
+KOOL.US,D,20240904,000000,10.3,10.3,10.22,10.27,2285,0
+KOOL.US,D,20240905,000000,10.24,10.25,10.15,10.24,7274,0
+KOOL.US,D,20240906,000000,10.1,10.1,10.04,10.06,3003,0
+KOOL.US,D,20240909,000000,10.15,10.15,10.15,10.15,202,0
+KOOL.US,D,20240910,000000,10.205,10.22,10.165,10.19,828,0
+KOOL.US,D,20240911,000000,10.09,10.369,10.07,10.26,144112,0
+KOOL.US,D,20240912,000000,10.41,10.5,10.39,10.5,3714,0
+KOOL.US,D,20240913,000000,10.57,10.62,10.57,10.61,9539,0
+KOOL.US,D,20240916,000000,10.55,10.64,10.4801,10.5594,10735,0
+KOOL.US,D,20240917,000000,10.6499,10.6499,10.5101,10.5646,4823,0
+KOOL.US,D,20240918,000000,10.6,10.6,10.51,10.5497,2086,0
+KOOL.US,D,20240919,000000,10.75,10.8,10.69,10.7655,26750,0
+KOOL.US,D,20240920,000000,10.69,10.73,10.67,10.7007,8080,0
+KOOL.US,D,20240923,000000,10.73,10.75,10.67,10.75,1856,0
+KOOL.US,D,20240924,000000,10.71,10.7799,10.71,10.77,18932,0
+KOOL.US,D,20240925,000000,10.76,10.76,10.675,10.675,6550,0
+KOOL.US,D,20240926,000000,10.7599,10.77,10.7268,10.7268,416,0
+KOOL.US,D,20240927,000000,10.7,10.74,10.642,10.7006,7334,0
+KOOL.US,D,20240930,000000,10.72,10.75,10.7,10.7433,2346,0
+KOOL.US,D,20241001,000000,10.6799,10.71,10.64,10.69,16711,0
+KOOL.US,D,20241002,000000,10.69,10.71,10.69,10.7,10589,0
+KOOL.US,D,20241003,000000,10.64,10.69,10.63,10.68,24129,0
+KOOL.US,D,20241004,000000,10.71,10.77,10.71,10.77,3120,0
+KOOL.US,D,20241007,000000,10.7199,10.7199,10.61,10.69,7133,0
+KOOL.US,D,20241008,000000,10.69,10.78,10.69,10.77,19056,0
+KOOL.US,D,20241009,000000,10.8299,10.86,10.8299,10.86,326,0
+KOOL.US,D,20241010,000000,10.84,10.87,10.815,10.84,5600,0
+KOOL.US,D,20241011,000000,10.8834,10.94,10.8834,10.93,2421,0
+KOOL.US,D,20241014,000000,10.92,11,10.92,11,1378,0
+KOOL.US,D,20241015,000000,10.94,10.94,10.94,10.94,169,0
+KOOL.US,D,20241016,000000,10.9799,11,10.9799,11,315,0
+KOOL.US,D,20241017,000000,11.03,11.06,11.02,11.05,5446,0
+KOOL.US,D,20241018,000000,11.04,11.09,11.04,11.08,16314,0
+KOOL.US,D,20241021,000000,11.05,11.05,11.05,11.05,219,0
+KOOL.US,D,20241022,000000,11.01,11.07,10.94,11.05,20969,0
+KOOL.US,D,20241023,000000,11.01,11.01,10.8882,10.9048,3011,0
+KOOL.US,D,20241024,000000,10.97,10.98,10.9249,10.9249,1380,0
+KOOL.US,D,20241025,000000,10.974,11.0199,10.9189,10.9189,7035,0
+KOOL.US,D,20241028,000000,10.99,11,10.9699,10.9699,2447,0
+KOOL.US,D,20241029,000000,10.985,10.985,10.985,10.985,96,0
+KOOL.US,D,20241030,000000,10.98,11.07,10.972,10.972,12209,0
+KOOL.US,D,20241031,000000,10.89,10.91,10.84,10.8498,17103,0
+KOOL.US,D,20241101,000000,10.93,10.95,10.93,10.95,6808,0
+KOOL.US,D,20241104,000000,10.7814,10.86,10.7814,10.8139,825,0
+KOOL.US,D,20241105,000000,10.9,11.98,10.8282,10.9244,3437,0
+KOOL.US,D,20241106,000000,11.2597,11.2597,11.2597,11.2597,15,0
+KOOL.US,D,20241107,000000,11.3599,11.36,11.2701,11.3371,1039,0
+KOOL.US,D,20241108,000000,11.27,11.3422,11.23,11.3422,42217,0
+KOOL.US,D,20241111,000000,11.3887,11.45,11.3505,11.3505,3052,0
+KOOL.US,D,20241112,000000,11.27,11.3003,11.27,11.3003,403,0
+KOOL.US,D,20241113,000000,11.3699,11.38,11.29,11.2991,2196,0
+KOOL.US,D,20241114,000000,11.2732,11.2732,11.23,11.2409,863,0
+KOOL.US,D,20241115,000000,11.03,11.22,11.03,11.0704,5647,0
+KOOL.US,D,20241118,000000,11.05,11.14,11.05,11.0955,1001,0
+KOOL.US,D,20241119,000000,11.13,11.16,11.09,11.1546,949,0
+KOOL.US,D,20241120,000000,11.14,11.19,11.08,11.19,1227,0
+KOOL.US,D,20241121,000000,11.165,11.224,11.165,11.224,1427,0
+KOOL.US,D,20241122,000000,11.2,11.2537,11.2,11.2537,303,0
+KOOL.US,D,20241125,000000,11.3,11.37,11.27,11.3247,733,0
+KOOL.US,D,20241126,000000,11.32,11.3453,11.27,11.3453,1301,0
+KOOL.US,D,20241127,000000,11.25,11.32,11.25,11.305,3053,0
+KOOL.US,D,20241129,000000,11.4,11.41,11.3201,11.33,17576,0
+KOOL.US,D,20241202,000000,11.41,11.42,11.34,11.42,6150,0
+KOOL.US,D,20241203,000000,11.42,11.45,11.36,11.45,6117,0
+KOOL.US,D,20241204,000000,11.5,11.5,11.49,11.49,710,0
+KOOL.US,D,20241205,000000,11.47,11.54,11.44,11.52,3934,0
+KOOL.US,D,20241206,000000,11.52,11.55,11.43,11.475,9461,0
+KOOL.US,D,20241209,000000,11.41,11.48,11.401,11.4231,1867,0
+KOOL.US,D,20241210,000000,11.4699,11.4699,11.4,11.4,1120,0
+KOOL.US,D,20241211,000000,11.5,11.54,11.4848,11.4848,5317,0
+KOOL.US,D,20241212,000000,11.5,11.5,11.3901,11.4167,4532,0
+KOOL.US,D,20241213,000000,11.41,11.42,11.365,11.365,856,0
+KOOL.US,D,20241216,000000,11.42,11.42,11.36,11.3948,2571,0
+KOOL.US,D,20241217,000000,11.37,11.37,11.3,11.3353,2311,0
+KOOL.US,D,20241218,000000,11.41,11.41,11.0221,11.0221,995,0
+KOOL.US,D,20241219,000000,11.05,11.05,10.9891,10.9891,204,0
+KOOL.US,D,20241220,000000,11.2,11.2,11.1,11.1,2425,0
+KOOL.US,D,20241223,000000,11.19,11.19,11.1748,11.1748,1997,0
+KOOL.US,D,20241224,000000,11.26,11.29,11.26,11.2662,18375,0
+KOOL.US,D,20241226,000000,11.26,11.33,11.26,11.32,2686,0
+KOOL.US,D,20241227,000000,11.13,11.28,11.13,11.1519,261,0
+KOOL.US,D,20241230,000000,11.04,11.06,11.04,11.06,252,0
+KOOL.US,D,20241231,000000,11.02,11.02,10.9861,10.9861,605,0
+KOOL.US,D,20250102,000000,11.06,11.1,10.93,11.03,2741,0
+KOOL.US,D,20250103,000000,11.11,11.18,10.97,11.1246,16841,0
+KOOL.US,D,20250106,000000,11.25,11.2501,11.14,11.1785,4775,0
+KOOL.US,D,20250108,000000,11.02,11.08,10.96,11.08,7122,0
+KOOL.US,D,20250110,000000,10.85,10.92,10.8,10.9048,13650,0
+KOOL.US,D,20250113,000000,10.815,10.8162,10.7601,10.8162,1528,0
+KOOL.US,D,20250114,000000,10.76,10.8627,10.76,10.8432,123239,0
+KOOL.US,D,20250115,000000,11.09,11.13,11.01,11.0853,54300,0
+KOOL.US,D,20250116,000000,11.083,11.083,11.0829,11.0829,184,0
+KOOL.US,D,20250117,000000,11.17,11.17,11.17,11.17,152,0
+KOOL.US,D,20250121,000000,11.18,11.31,11.18,11.31,1389,0
+KOOL.US,D,20250122,000000,11.32,11.37,11.32,11.37,210,0
+KOOL.US,D,20250123,000000,11.36,11.3814,11.32,11.3814,2218,0
+KOOL.US,D,20250124,000000,11.4244,11.4244,11.34,11.34,2069,0
+KOOL.US,D,20250127,000000,11.155,11.2,11.05,11.07,3618,0
+KOOL.US,D,20250128,000000,11.13,11.1955,11.13,11.1955,564,0
+KOOL.US,D,20250129,000000,11.1601,11.2399,11.1,11.12,26074,0
+KOOL.US,D,20250130,000000,11.21,11.26,11.21,11.2226,516,0
+KOOL.US,D,20250131,000000,11.3,11.34,11.1558,11.1558,1544,0
+KOOL.US,D,20250203,000000,11.03,11.1,11.03,11.0498,4829,0
+KOOL.US,D,20250204,000000,11.15,11.17,11.1,11.1383,5496,0
+KOOL.US,D,20250205,000000,11.0949,11.21,11.0949,11.21,25440,0
+KOOL.US,D,20250206,000000,11.22,11.2355,11.22,11.2355,466,0
+KOOL.US,D,20250207,000000,11.3,11.589,11.26,11.29,24768,0
+KOOL.US,D,20250210,000000,11.32,11.32,11.32,11.32,315,0
+KOOL.US,D,20250211,000000,11.2016,11.2674,11.2016,11.2674,4315,0
+KOOL.US,D,20250212,000000,11.1799,11.23,11.12,11.189,725,0
+KOOL.US,D,20250213,000000,11.25,11.2728,11.25,11.2728,1710,0
+KOOL.US,D,20250214,000000,11.22,11.31,11.21,11.268,2218,0
+KOOL.US,D,20250218,000000,11.32,11.35,11.23,11.35,1593,0
+KOOL.US,D,20250219,000000,11.33,11.33,11.3232,11.3232,2529,0
+KOOL.US,D,20250220,000000,11.23,11.3,11.23,11.2752,8125,0
+KOOL.US,D,20250221,000000,11.12,11.12,11.0606,11.0606,1147,0
+KOOL.US,D,20250224,000000,11.0199,11.0199,11.0199,11.0199,214,0
+KOOL.US,D,20250227,000000,10.8337,10.8686,10.692,10.692,1731,0
+KOOL.US,D,20250228,000000,10.79,10.8628,10.78,10.8628,2578,0
+KOOL.US,D,20250305,000000,10.69,10.69,10.61,10.6604,2367,0
+KOOL.US,D,20250306,000000,10.55,10.58,10.4678,10.4678,2181,0
+KOOL.US,D,20250310,000000,10.33,10.43,10.2041,10.2041,3665,0
+KOOL.US,D,20250311,000000,10.18,10.3,10.15,10.21,5516,0
+KOOL.US,D,20250312,000000,10.21,10.28,10.21,10.28,315,0
+KOOL.US,D,20250313,000000,10.1019,10.32,10.0918,10.0918,5990,0
+KOOL.US,D,20250314,000000,10.2599,10.37,10.22,10.3348,21792,0
+KOOL.US,D,20250317,000000,10.38,10.49,10.36,10.4216,4708,0
+KOOL.US,D,20250318,000000,10.36,10.43,10.24,10.3048,11837,0
+KOOL.US,D,20250319,000000,10.36,10.47,10.3314,10.47,3189,0
+KOOL.US,D,20250320,000000,10.4782,10.4782,10.4782,10.4782,245,0
+KOOL.US,D,20250321,000000,10.41,10.46,10.33,10.45,28957,0
+KOOL.US,D,20250324,000000,10.62,10.7,10.62,10.6879,2540,0
+KOOL.US,D,20250325,000000,10.6601,10.74,10.6601,10.67,17931,0
+KOOL.US,D,20250326,000000,10.6033,10.74,10.51,10.5118,19261,0
+KOOL.US,D,20250327,000000,10.48,10.54,10.4674,10.4674,505,0
+KOOL.US,D,20250328,000000,10.2801,10.31,10.2,10.2515,19341,0
+KOOL.US,D,20250331,000000,10.22,10.32,10.22,10.32,1378,0
+KOOL.US,D,20250401,000000,10.21,10.35,10.21,10.34,5099,0
+KOOL.US,D,20250402,000000,10.445,10.5,10.26,10.4441,28074,0
+KOOL.US,D,20250403,000000,10.13,10.14,9.85,9.86,13054,0
+KOOL.US,D,20250404,000000,9.39,9.59,9.2308,9.2308,12531,0
+KOOL.US,D,20250407,000000,9.39,9.65,9.29,9.29,814,0
+KOOL.US,D,20250408,000000,9.518,9.519,9.04,9.14,8163,0
+KOOL.US,D,20250409,000000,9.1,10,8.95,9.8803,207563,0
+KOOL.US,D,20250410,000000,9.48,9.67,9.4699,9.4816,1670,0
+KOOL.US,D,20250411,000000,9.5,9.7292,9.5,9.7292,4479,0
+KOOL.US,D,20250414,000000,9.8089,9.9,9.8089,9.8111,24505,0
+KOOL.US,D,20250415,000000,9.75,9.86,9.75,9.8429,17735,0
+KOOL.US,D,20250416,000000,9.65,9.8,9.6217,9.6217,2970,0
+KOOL.US,D,20250417,000000,9.69,9.77,9.6646,9.6646,2936,0
+KOOL.US,D,20250421,000000,9.43,9.52,9.27,9.4258,13619,0
+KOOL.US,D,20250422,000000,9.5644,9.68,9.5644,9.6709,5762,0
+KOOL.US,D,20250423,000000,9.95,9.98,9.85,9.8638,15312,0
+KOOL.US,D,20250424,000000,9.86,10.0755,9.86,10.0755,3058,0
+KOOL.US,D,20250425,000000,10.12,10.1372,9.99,10.1372,16555,0
+KOOL.US,D,20250428,000000,10.0858,10.15,10.05,10.15,597,0
+KOOL.US,D,20250429,000000,10.2,10.2254,10.2,10.2254,108,0
+KOOL.US,D,20250430,000000,10.13,10.19,10.13,10.19,412,0
+KOOL.US,D,20250502,000000,10.42,10.49,10.42,10.47,2152,0
+KOOL.US,D,20250505,000000,10.44,10.44,10.44,10.44,144,0
+KOOL.US,D,20250506,000000,10.46,10.47,10.4427,10.4427,1954,0
+KOOL.US,D,20250507,000000,10.48,10.5015,10.46,10.5015,1115,0
+KOOL.US,D,20250508,000000,10.4801,10.61,10.4801,10.5528,1789,0
+KOOL.US,D,20250512,000000,10.8808,10.9259,10.8808,10.9259,1043,0
+KOOL.US,D,20250513,000000,11,11.08,11,11.051,1096,0
+KOOL.US,D,20250514,000000,11.0799,11.0799,11.05,11.0518,4843,0
+KOOL.US,D,20250515,000000,10.98,11.0726,10.98,11.0726,2803,0
+KOOL.US,D,20250516,000000,11.09,11.1633,11.09,11.1633,8435,0
+KOOL.US,D,20250519,000000,11.1107,11.22,11.1,11.19,13993,0
+KOOL.US,D,20250520,000000,11.165,11.2,11.11,11.18,2830,0
+KOOL.US,D,20250521,000000,11.01,11.15,10.9995,10.9995,295,0
+KOOL.US,D,20250527,000000,11.135,11.15,11.03,11.1407,5925,0
+KOOL.US,D,20250528,000000,11.09,11.16,11.09,11.0933,1647,0
+KOOL.US,D,20250530,000000,11.0816,11.1184,11.0816,11.1184,111,0
+KOOL.US,D,20250603,000000,11.2299,11.2425,11.2299,11.2425,405,0
+KOOL.US,D,20250604,000000,11.2101,11.28,11.21,11.2258,10823,0
+KOOL.US,D,20250605,000000,11.25,11.33,11.2191,11.2191,7360,0
+KOOL.US,D,20250609,000000,11.41,11.46,11.3801,11.4028,16695,0
+KOOL.US,D,20250610,000000,11.43,11.44,11.37,11.4036,4464,0
+KOOL.US,D,20250612,000000,11.45,11.45,11.4053,11.4053,384,0
+KOOL.US,D,20250613,000000,11.36,11.36,11.2966,11.2966,1807,0
+KOOL.US,D,20250616,000000,11.41,11.4324,11.41,11.4324,346,0
+KOOL.US,D,20250617,000000,11.32,11.39,11.32,11.3508,5192,0
+KOOL.US,D,20250625,000000,11.5601,11.6199,11.56,11.5747,3835,0
+KOOL.US,D,20250626,000000,11.62,11.6799,11.62,11.6783,3745,0
+KOOL.US,D,20250627,000000,11.739,11.76,11.7204,11.7204,13783,0
+KOOL.US,D,20250630,000000,11.71,11.7657,11.7,11.7657,13645,0
+KOOL.US,D,20250701,000000,11.71,11.7594,11.706,11.7254,1002,0
+KOOL.US,D,20250702,000000,11.78,11.78,11.736,11.78,3313,0
+KOOL.US,D,20250703,000000,11.8601,11.8888,11.8601,11.8888,386,0
+KOOL.US,D,20250707,000000,11.826,11.826,11.8256,11.8256,551,0
+KOOL.US,D,20250708,000000,11.7804,11.82,11.7804,11.785,2209,0
+KOOL.US,D,20250709,000000,11.86,11.86,11.77,11.8206,833,0
+KOOL.US,D,20250710,000000,11.88,11.9,11.87,11.8876,4228,0
+KOOL.US,D,20250711,000000,11.86,11.88,11.81,11.8228,17162,0
+KOOL.US,D,20250714,000000,11.87,11.87,11.81,11.8585,11702,0
+KOOL.US,D,20250716,000000,11.795,11.8391,11.736,11.8391,7802,0
+KOOL.US,D,20250717,000000,11.91,11.9111,11.85,11.9111,12262,0
+KOOL.US,D,20250718,000000,11.98,11.98,11.9134,11.9409,34264,0
+KOOL.US,D,20250721,000000,12.02,12.02,11.9229,11.9229,2917,0
+KOOL.US,D,20250722,000000,11.935,11.952,11.935,11.952,634,0
+KOOL.US,D,20250723,000000,12.09,12.09,12.03,12.062,1311,0
+KOOL.US,D,20250724,000000,12.09,12.13,12.07,12.0974,2544,0
+KOOL.US,D,20250728,000000,12.16,12.16,12.1,12.13,4468,0
+KOOL.US,D,20250729,000000,12.09,12.1,12.024,12.0525,1875,0
+KOOL.US,D,20250731,000000,12.07,12.14,12.056,12.056,2262,0
+KOOL.US,D,20250801,000000,11.94,11.94,11.8939,11.8939,3389,0
+KOOL.US,D,20250804,000000,12.01,12.08,12.01,12.0536,1769,0
+KOOL.US,D,20250805,000000,12.06,12.06,12.0144,12.0144,164,0
+KOOL.US,D,20250806,000000,12.0932,12.13,12.0201,12.0631,4698,0
+KOOL.US,D,20250811,000000,12.125,12.125,12.09,12.1068,672,0
+KOOL.US,D,20250813,000000,12.2143,12.27,12.15,12.2476,7786,0
+KOOL.US,D,20250814,000000,12.26,12.2668,12.26,12.2668,116,0
+KOOL.US,D,20250815,000000,12.28,12.29,12.245,12.2888,13046,0
+KOOL.US,D,20250818,000000,12.3,12.3,12.24,12.2734,2670,0
+KOOL.US,D,20250819,000000,12.3,12.3,12.225,12.24,979,0
+KOOL.US,D,20250820,000000,12.1085,12.1715,12.1085,12.1715,583,0
+KOOL.US,D,20250822,000000,12.3423,12.36,12.3,12.3153,17685,0
+KOOL.US,D,20250825,000000,12.35,12.35,12.27,12.3,7208,0
+KOOL.US,D,20250826,000000,12.28,12.3594,12.28,12.3594,260,0
+KOOL.US,D,20250827,000000,12.3722,12.3752,12.3315,12.3752,1040,0
+KOOL.US,D,20250828,000000,12.358,12.45,12.358,12.4232,986,0
+KOOL.US,D,20250902,000000,12.17,12.27,12.17,12.2648,4451,0
+KOOL.US,D,20250903,000000,12.2767,12.3085,12.2301,12.3085,2535,0
+KOOL.US,D,20250904,000000,12.37,12.4206,12.37,12.4206,1293,0
+KOOL.US,D,20250905,000000,12.35,12.36,12.21,12.25,117974,0
+KOOL.US,D,20250908,000000,12.3,12.4,12.29,12.345,140030,0
+KOOL.US,D,20250909,000000,12.325,12.41,12.25,12.3366,137376,0
+KOOL.US,D,20250910,000000,12.34,12.4694,12.34,12.38,41442,0
+KOOL.US,D,20250911,000000,12.38,12.5599,12.38,12.5048,5712,0
+KOOL.US,D,20250912,000000,12.47,12.54,12.41,12.41,9519,0
+KOOL.US,D,20250915,000000,12.45,12.58,12.45,12.5494,17026,0
+KOOL.US,D,20250916,000000,12.494,12.54,12.45,12.4947,5930,0
+KOOL.US,D,20250917,000000,12.45,12.53,12.4,12.479,7433,0
+KOOL.US,D,20250918,000000,12.45,12.6399,12.45,12.5609,38060,0
+KOOL.US,D,20250919,000000,12.52,12.67,12.52,12.642,9502,0
+KOOL.US,D,20250922,000000,12.55,12.7062,12.55,12.7005,923,0
+KOOL.US,D,20250923,000000,12.64,12.73,12.61,12.6299,4243,0
+KOOL.US,D,20250924,000000,12.76,12.76,12.62,12.6299,437,0
+KOOL.US,D,20250925,000000,12.58,12.6199,12.46,12.5455,2749,0
+KOOL.US,D,20250926,000000,12.63,12.6899,12.55,12.5863,7782,0
+KOOL.US,D,20250929,000000,12.73,12.73,12.58,12.6287,5458,0
+KOOL.US,D,20250930,000000,12.6999,12.6999,12.6,12.6648,2444,0
+KOOL.US,D,20251001,000000,12.64,12.6988,12.6,12.6692,2532,0
+KOOL.US,D,20251002,000000,12.62,12.74,12.59,12.67,34575,0
+KOOL.US,D,20251003,000000,12.64,12.8198,12.64,12.673,2636,0
+KOOL.US,D,20251006,000000,12.66,12.8,12.66,12.72,10127,0
+KOOL.US,D,20251007,000000,12.68,12.7275,12.62,12.6542,8155,0
+KOOL.US,D,20251008,000000,12.62,12.7899,12.62,12.7397,4992,0
+KOOL.US,D,20251009,000000,12.67,12.7399,12.64,12.67,1471,0
+KOOL.US,D,20251010,000000,12.6299,12.6299,12.4132,12.4132,2175,0
+KOOL.US,D,20251013,000000,12.6,12.68,12.6,12.6277,9342,0
+KOOL.US,D,20251014,000000,12.59,12.69,12.59,12.6488,1213,0
+KOOL.US,D,20251015,000000,12.74,12.74,12.6941,12.6941,217,0
+KOOL.US,D,20251016,000000,12.77,12.7899,12.6101,12.6101,1173,0
+KOOL.US,D,20251017,000000,12.64,12.68,12.61,12.6468,15138,0
+KOOL.US,D,20251020,000000,12.75,12.77,12.73,12.7369,4994,0
+KOOL.US,D,20251021,000000,12.74,12.74,12.69,12.6951,1521,0
+KOOL.US,D,20251022,000000,12.636,12.636,12.6,12.6074,1534,0
+KOOL.US,D,20251023,000000,12.7,12.74,12.6998,12.7051,27343,0
+KOOL.US,D,20251024,000000,12.83,12.84,12.8043,12.8043,4153,0
+KOOL.US,D,20251027,000000,12.93,13,12.91,12.94,11672,0
+KOOL.US,D,20251028,000000,13.07,13.07,12.995,13.0294,3743,0
+KOOL.US,D,20251029,000000,13.08,13.08,12.9713,12.9713,693,0
+KOOL.US,D,20251030,000000,12.96,12.96,12.8817,12.8817,9364,0
+KOOL.US,D,20251103,000000,12.83,12.877,12.83,12.8639,2060,0
+KOOL.US,D,20251104,000000,12.68,12.71,12.68,12.71,703,0
+KOOL.US,D,20251106,000000,12.73,12.7384,12.59,12.5972,1363,0
+KOOL.US,D,20251107,000000,12.4575,12.6452,12.4575,12.6452,1879,0
+KOOL.US,D,20251110,000000,12.78,12.8294,12.72,12.8173,4078,0
+KOOL.US,D,20251111,000000,12.86,12.87,12.8409,12.8409,616,0
+KOOL.US,D,20251112,000000,12.82,12.89,12.82,12.8507,1785,0
+KOOL.US,D,20251113,000000,12.66,12.6899,12.6097,12.6097,2628,0
+KOOL.US,D,20251114,000000,12.52,12.5778,12.52,12.5778,3910,0
+KOOL.US,D,20251117,000000,12.54,12.54,12.425,12.4661,30546,0
+KOOL.US,D,20251118,000000,12.36,12.44,12.36,12.4365,3659,0
+KOOL.US,D,20251119,000000,12.4755,12.4815,12.4755,12.4815,169,0
+KOOL.US,D,20251120,000000,12.28,12.2801,12.27,12.2729,2802,0
+KOOL.US,D,20251121,000000,12.3,12.3574,12.27,12.3574,332,0
+KOOL.US,D,20251124,000000,12.43,12.53,12.43,12.5127,2763,0
+KOOL.US,D,20251125,000000,12.5,12.6499,12.43,12.6499,4499,0
+KOOL.US,D,20251128,000000,12.8045,12.8317,12.8045,12.8317,202,0
+KOOL.US,D,20251201,000000,12.799,12.82,12.73,12.7699,6348,0
+KOOL.US,D,20251202,000000,12.825,12.825,12.7832,12.7832,1528,0
+KOOL.US,D,20251204,000000,12.8695,12.91,12.8415,12.9007,19284,0
+KOOL.US,D,20251205,000000,13.02,13.02,12.92,12.928,1653,0
+KOOL.US,D,20251208,000000,12.8775,12.8775,12.79,12.8159,3960,0
+KOOL.US,D,20251209,000000,12.8263,12.87,12.8101,12.8136,12232,0
+KOOL.US,D,20251210,000000,12.77,12.89,12.77,12.89,24513,0
+KOOL.US,D,20251211,000000,12.7602,12.9144,12.7602,12.9144,308,0
+KOOL.US,D,20251212,000000,12.8402,12.88,12.74,12.7551,47151,0
+KOOL.US,D,20251215,000000,12.74,12.77,12.7008,12.7396,1755,0
+KOOL.US,D,20251216,000000,12.635,12.6754,12.63,12.6754,2874,0
+KOOL.US,D,20251217,000000,12.5164,12.55,12.46,12.4722,4562,0
+KOOL.US,D,20251218,000000,12.58,12.58,12.5737,12.5737,217,0
+KOOL.US,D,20251219,000000,12.69,12.69,12.6435,12.6435,3281,0
+KOOL.US,D,20251222,000000,12.79,12.79,12.7594,12.78,1079,0
+KOOL.US,D,20251223,000000,12.8304,12.86,12.8,12.8415,4561,0
+KOOL.US,D,20251224,000000,12.8986,12.8987,12.88,12.88,1400,0
+KOOL.US,D,20251226,000000,12.865,12.865,12.865,12.865,667,0
+KOOL.US,D,20251229,000000,12.8,12.835,12.79,12.835,18336,0
+KOOL.US,D,20251230,000000,12.77,12.7879,12.77,12.7879,660,0
+KOOL.US,D,20251231,000000,12.735,12.74,12.69,12.7005,6915,0
+KOOL.US,D,20260102,000000,12.77,12.8,12.7,12.7762,25027,0
+KOOL.US,D,20260105,000000,12.83,12.8697,12.83,12.8461,681,0
+KOOL.US,D,20260106,000000,12.8275,12.97,12.81,12.9453,4006,0
+KOOL.US,D,20260107,000000,12.977,12.977,12.89,12.9284,5972,0
+KOOL.US,D,20260108,000000,12.94,12.94,12.83,12.8656,8858,0
+KOOL.US,D,20260109,000000,12.96,12.96,12.933,12.95,2463,0
+KOOL.US,D,20260112,000000,12.97,13,12.955,12.9909,7320,0
+KOOL.US,D,20260113,000000,12.99,12.99,12.97,12.9853,1150,0
+KOOL.US,D,20260114,000000,12.93,12.93,12.89,12.9065,1088,0
+KOOL.US,D,20260115,000000,13.01,13.01,12.975,12.975,1017,0
+KOOL.US,D,20260116,000000,13.03,13.09,13.03,13.055,6499,0
+KOOL.US,D,20260120,000000,12.93,12.97,12.81,12.8292,15487,0
+KOOL.US,D,20260121,000000,12.91,13.04,12.84,13.01,14395,0
+KOOL.US,D,20260122,000000,13.11,13.11,13,13.0206,17268,0
+KOOL.US,D,20260123,000000,13.04,13.08,13.03,13.0597,14590,0
+KOOL.US,D,20260126,000000,13.125,13.13,13.1092,13.1092,2986,0
+KOOL.US,D,20260127,000000,13.165,13.28,13.165,13.2503,41636,0
+KOOL.US,D,20260128,000000,13.263,13.3162,13.22,13.3162,18949,0
+KOOL.US,D,20260129,000000,13.18,13.2867,13.105,13.2867,2421,0
+KOOL.US,D,20260130,000000,13.2,13.23,13.15,13.18,2260,0
+KOOL.US,D,20260202,000000,13.19,13.266,13.19,13.2292,15389,0
+KOOL.US,D,20260203,000000,13.25,13.27,13.0701,13.2042,13935,0
+KOOL.US,D,20260204,000000,13.25,13.25,13.06,13.1109,2880,0
+KOOL.US,D,20260205,000000,12.97,13.03,12.93,12.93,3477,0
+KOOL.US,D,20260206,000000,13.06,13.2206,13.06,13.2206,3521,0
+KOOL.US,D,20260209,000000,13.32,13.3766,13.32,13.3766,754,0
+KOOL.US,D,20260211,000000,13.27,13.38,13.27,13.3473,5436,0
+KOOL.US,D,20260212,000000,13.375,13.375,13.2007,13.2007,2943,0
+KOOL.US,D,20260213,000000,13.17,13.245,13.17,13.1838,2286,0
+KOOL.US,D,20260217,000000,13.21,13.25,13.1805,13.2168,20834,0
+KOOL.US,D,20260218,000000,13.37,13.38,13.285,13.29,5612,0
diff --git a/daily/us/nyse etfs/1/ktec.us.txt b/daily/us/nyse etfs/1/ktec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be1d106b531feff415952b900e59c9a8b7c77e82
--- /dev/null
+++ b/daily/us/nyse etfs/1/ktec.us.txt	
@@ -0,0 +1,1176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KTEC.US,D,20210610,000000,25.08,25.09,25.0361,25.0361,16701,0
+KTEC.US,D,20210611,000000,24.99,24.99,24.9325,24.9325,108,0
+KTEC.US,D,20210614,000000,25.0574,25.0574,25.0574,25.0574,5,0
+KTEC.US,D,20210615,000000,24.809,24.809,24.76,24.76,400,0
+KTEC.US,D,20210616,000000,24.4075,24.4075,24.4075,24.4075,5,0
+KTEC.US,D,20210617,000000,24.8,24.8762,24.72,24.8762,16000,0
+KTEC.US,D,20210618,000000,24.9,24.9,24.9,24.9,306,0
+KTEC.US,D,20210621,000000,24.81,24.9236,24.75,24.9236,8660,0
+KTEC.US,D,20210622,000000,24.5934,24.5934,24.5934,24.5934,38,0
+KTEC.US,D,20210623,000000,24.9942,24.9942,24.9942,24.9942,10,0
+KTEC.US,D,20210624,000000,25.2732,25.2732,25.2732,25.2732,2,0
+KTEC.US,D,20210625,000000,25.82,25.9258,25.82,25.9258,800,0
+KTEC.US,D,20210628,000000,25.99,26.15,25.9544,25.9544,1359,0
+KTEC.US,D,20210629,000000,25.7,25.8161,25.7,25.8161,703,0
+KTEC.US,D,20210630,000000,25.4601,25.4601,25.3967,25.415,1257,0
+KTEC.US,D,20210701,000000,25.18,25.28,25.18,25.28,100,0
+KTEC.US,D,20210702,000000,24.7,24.7227,24.63,24.7227,689,0
+KTEC.US,D,20210706,000000,23.72,23.73,23.6,23.69,17547,0
+KTEC.US,D,20210707,000000,23.69,23.69,23.6,23.6,3252,0
+KTEC.US,D,20210708,000000,22.7566,22.9069,22.7566,22.85,1861,0
+KTEC.US,D,20210709,000000,23.65,23.6522,23.5569,23.5569,600,0
+KTEC.US,D,20210712,000000,23.5899,23.5899,23.4726,23.4726,1350,0
+KTEC.US,D,20210713,000000,23.97,24.01,23.8321,23.8321,832,0
+KTEC.US,D,20210714,000000,24.04,24.0401,23.9511,23.9511,527,0
+KTEC.US,D,20210715,000000,23.88,23.88,23.88,23.88,25,0
+KTEC.US,D,20210716,000000,23.5023,23.5023,23.5023,23.5023,42,0
+KTEC.US,D,20210719,000000,23.08,23.13,23.0727,23.0727,720,0
+KTEC.US,D,20210720,000000,23.0277,23.0277,23.0277,23.0277,35,0
+KTEC.US,D,20210721,000000,23.07,23.1496,23.07,23.1496,111,0
+KTEC.US,D,20210722,000000,23.305,23.305,23.305,23.305,14,0
+KTEC.US,D,20210723,000000,22.42,22.42,22.14,22.15,2611,0
+KTEC.US,D,20210726,000000,20.96,21.04,20.36,20.5273,4995,0
+KTEC.US,D,20210727,000000,19.4,19.4672,19.005,19.4672,12372,0
+KTEC.US,D,20210728,000000,20.22,22.04,20.21,21.7,40997,0
+KTEC.US,D,20210729,000000,21.44,21.5,21.07,21.22,10246,0
+KTEC.US,D,20210730,000000,20.77,20.9,20.76,20.84,2459,0
+KTEC.US,D,20210802,000000,21.01,21.02,20.93,20.93,3022,0
+KTEC.US,D,20210803,000000,20.5,20.5,20.37,20.5,1511,0
+KTEC.US,D,20210804,000000,21.1327,21.1327,21.05,21.13,1377,0
+KTEC.US,D,20210805,000000,20.632,20.68,20.632,20.645,979,0
+KTEC.US,D,20210806,000000,20.52,20.52,20.045,20.15,2410,0
+KTEC.US,D,20210809,000000,20.54,20.77,20.5145,20.69,14033,0
+KTEC.US,D,20210810,000000,20.93,20.93,20.51,20.62,2060,0
+KTEC.US,D,20210811,000000,21.21,21.21,20.8,20.8,1665,0
+KTEC.US,D,20210812,000000,20.59,20.59,20.44,20.44,786,0
+KTEC.US,D,20210813,000000,20.31,20.31,20.15,20.1951,644,0
+KTEC.US,D,20210816,000000,19.8,19.8,19.53,19.54,1003,0
+KTEC.US,D,20210817,000000,19.05,19.1,19,19,902,0
+KTEC.US,D,20210818,000000,19.1,19.1795,19.08,19.08,1058,0
+KTEC.US,D,20210819,000000,18.56,18.58,18.5388,18.5388,1653,0
+KTEC.US,D,20210820,000000,18.38,18.67,18.38,18.44,7208,0
+KTEC.US,D,20210823,000000,18.77,18.95,18.67,18.95,7042,0
+KTEC.US,D,20210824,000000,19.88,20.33,19.88,20.3,12491,0
+KTEC.US,D,20210825,000000,20.02,20.02,19.781,19.92,5197,0
+KTEC.US,D,20210826,000000,19.629,19.629,19.458,19.458,800,0
+KTEC.US,D,20210827,000000,19.48,19.5,19.4099,19.41,2975,0
+KTEC.US,D,20210830,000000,19.44,19.85,19.4,19.81,5845,0
+KTEC.US,D,20210831,000000,20.18,20.5,20.18,20.4779,2833,0
+KTEC.US,D,20210901,000000,21.03,21.1856,20.975,21.1856,4334,0
+KTEC.US,D,20210902,000000,21.12,21.12,20.9,20.9,1250,0
+KTEC.US,D,20210903,000000,20.8405,20.8405,20.8405,20.8405,308,0
+KTEC.US,D,20210907,000000,21.29,21.5161,21.15,21.5161,1318,0
+KTEC.US,D,20210908,000000,21.14,21.1401,20.64,20.87,2178,0
+KTEC.US,D,20210909,000000,20.33,20.64,20.33,20.5521,2156,0
+KTEC.US,D,20210910,000000,20.6703,20.688,20.5073,20.5073,2194,0
+KTEC.US,D,20210913,000000,20.3399,20.36,20.3399,20.36,1059,0
+KTEC.US,D,20210914,000000,20.02,20.02,19.83,19.83,2401,0
+KTEC.US,D,20210915,000000,19.4,19.475,19.4,19.475,587,0
+KTEC.US,D,20210916,000000,19.1,19.38,19.1,19.38,412,0
+KTEC.US,D,20210917,000000,19.79,19.8074,19.61,19.7765,1357,0
+KTEC.US,D,20210920,000000,19.2631,19.2631,18.71,18.91,7203,0
+KTEC.US,D,20210921,000000,19,19.23,18.99,19.23,1160,0
+KTEC.US,D,20210922,000000,19.78,19.78,19.69,19.78,2087,0
+KTEC.US,D,20210923,000000,19.37,19.4657,19.37,19.4657,1832,0
+KTEC.US,D,20210924,000000,18.93,18.93,18.7501,18.8145,1670,0
+KTEC.US,D,20210927,000000,18.97,19.05,18.72,19.05,1971,0
+KTEC.US,D,20210928,000000,18.96,18.96,18.91,18.91,787,0
+KTEC.US,D,20210929,000000,18.97,19.15,18.6,18.6,2777,0
+KTEC.US,D,20210930,000000,19.25,19.25,18.99,19,1083,0
+KTEC.US,D,20211001,000000,18.9362,18.9362,18.74,18.74,541,0
+KTEC.US,D,20211004,000000,18.5981,18.5981,18.25,18.32,1437,0
+KTEC.US,D,20211005,000000,18.586,18.8072,18.561,18.8072,1670,0
+KTEC.US,D,20211006,000000,18.46,18.66,18.46,18.6,1545,0
+KTEC.US,D,20211007,000000,19.11,19.66,19.11,19.5714,11453,0
+KTEC.US,D,20211008,000000,19.43,19.579,19.391,19.579,6092,0
+KTEC.US,D,20211011,000000,19.85,19.85,19.4721,19.4721,4723,0
+KTEC.US,D,20211012,000000,19.329,19.33,19.21,19.21,514,0
+KTEC.US,D,20211013,000000,19.4,19.885,19.396,19.67,4387,0
+KTEC.US,D,20211014,000000,19.3901,19.46,19.3901,19.46,855,0
+KTEC.US,D,20211015,000000,19.64,19.93,19.63,19.7062,1906,0
+KTEC.US,D,20211018,000000,19.83,19.83,19.83,19.83,494,0
+KTEC.US,D,20211019,000000,20.1,20.63,20.1,20.54,7708,0
+KTEC.US,D,20211020,000000,20.69,20.86,20.67,20.6761,1578,0
+KTEC.US,D,20211021,000000,20.39,20.59,20.39,20.59,725,0
+KTEC.US,D,20211022,000000,21,21,20.61,20.61,1653,0
+KTEC.US,D,20211025,000000,20.82,20.98,20.82,20.9154,2158,0
+KTEC.US,D,20211026,000000,20.52,20.52,20.09,20.09,4230,0
+KTEC.US,D,20211027,000000,20.02,20.02,19.94,20.0109,713,0
+KTEC.US,D,20211028,000000,19.81,19.95,19.74,19.95,6681,0
+KTEC.US,D,20211029,000000,19.6,19.6,19.3,19.332,3056,0
+KTEC.US,D,20211101,000000,19.68,20.33,19.68,20.33,6919,0
+KTEC.US,D,20211102,000000,19.39,19.5,19.39,19.43,2750,0
+KTEC.US,D,20211103,000000,19.2799,19.4,19.1414,19.4,3114,0
+KTEC.US,D,20211104,000000,19.33,19.33,19.22,19.22,672,0
+KTEC.US,D,20211105,000000,19.1,19.13,18.93,18.9442,5905,0
+KTEC.US,D,20211108,000000,19.09,19.165,19.09,19.165,987,0
+KTEC.US,D,20211109,000000,18.99,18.99,18.71,18.71,37867,0
+KTEC.US,D,20211110,000000,19.1,19.39,19.022,19.1639,4895,0
+KTEC.US,D,20211111,000000,19.81,20.15,19.81,20.15,3530,0
+KTEC.US,D,20211112,000000,20.24,20.3,20.24,20.3,652,0
+KTEC.US,D,20211115,000000,20.33,20.65,20.1524,20.1524,2682,0
+KTEC.US,D,20211116,000000,20.5401,20.5401,20.2,20.3906,6931,0
+KTEC.US,D,20211117,000000,20.45,20.45,19.8549,19.8549,1701,0
+KTEC.US,D,20211118,000000,19.7,20.01,19.2765,19.4614,6891,0
+KTEC.US,D,20211119,000000,19.84,20.03,19.695,19.695,1001,0
+KTEC.US,D,20211122,000000,19.57,19.57,19.2233,19.2233,768,0
+KTEC.US,D,20211123,000000,19.29,19.29,19.08,19.1782,2721,0
+KTEC.US,D,20211124,000000,19.3,19.3,19.3,19.3,111,0
+KTEC.US,D,20211126,000000,18.74,18.84,18.535,18.8273,1237,0
+KTEC.US,D,20211129,000000,18.68,18.68,18.545,18.5489,978,0
+KTEC.US,D,20211130,000000,18.615,18.66,18.011,18.3923,49258,0
+KTEC.US,D,20211201,000000,18.635,18.635,18.26,18.2797,4593,0
+KTEC.US,D,20211202,000000,18.27,18.34,17.83,17.83,134189,0
+KTEC.US,D,20211203,000000,18.02,18.02,17.2,17.4961,21577,0
+KTEC.US,D,20211206,000000,17.58,18.19,17.58,18.101,13890,0
+KTEC.US,D,20211207,000000,18.52,18.672,18.28,18.3822,4742,0
+KTEC.US,D,20211208,000000,18.2,18.655,18.2,18.57,35764,0
+KTEC.US,D,20211209,000000,18.66,18.66,18.56,18.56,11675,0
+KTEC.US,D,20211210,000000,18.59,18.73,18.59,18.6597,4756,0
+KTEC.US,D,20211213,000000,18.59,18.59,18.27,18.3998,21053,0
+KTEC.US,D,20211214,000000,18.2,18.44,18.04,18.1712,7437,0
+KTEC.US,D,20211215,000000,17.7,17.73,17.46,17.694,19904,0
+KTEC.US,D,20211216,000000,17.93,18,17.69,17.6901,8693,0
+KTEC.US,D,20211217,000000,17.4,17.8,17.27,17.6467,13847,0
+KTEC.US,D,20211220,000000,17.17,17.17,16.9,16.9296,8709,0
+KTEC.US,D,20211221,000000,17.44,17.8365,17.44,17.8365,2984,0
+KTEC.US,D,20211222,000000,17.6,17.625,17.56,17.625,1513,0
+KTEC.US,D,20211223,000000,17.57,17.57,17.5341,17.5597,1069,0
+KTEC.US,D,20211227,000000,17.555,17.555,17.4845,17.4845,598,0
+KTEC.US,D,20211228,000000,17.31,17.31,17.08,17.0836,791,0
+KTEC.US,D,20211229,000000,17,17.005,16.7899,16.8305,2700,0
+KTEC.US,D,20211230,000000,17.09,18.1274,17.09,18.1274,6264,0
+KTEC.US,D,20211231,000000,17.5,17.85,17.41,17.6102,23845,0
+KTEC.US,D,20220103,000000,18.66,18.66,17.36,17.51,1681,0
+KTEC.US,D,20220104,000000,17.03,17.05,17.01,17.05,1617,0
+KTEC.US,D,20220105,000000,16.82,16.8545,16.45,16.4993,22188,0
+KTEC.US,D,20220106,000000,16.8133,17.13,16.7195,16.96,3313,0
+KTEC.US,D,20220107,000000,17.23,17.27,17.195,17.21,1133,0
+KTEC.US,D,20220110,000000,17.47,17.47,17.23,17.3254,2005,0
+KTEC.US,D,20220111,000000,17.5348,17.975,17.5348,17.9356,29650,0
+KTEC.US,D,20220112,000000,18.4,18.4,18.002,18.3762,10509,0
+KTEC.US,D,20220113,000000,17.99,17.99,17.41,17.41,7100,0
+KTEC.US,D,20220114,000000,17.89,17.9,17.7699,17.9,6669,0
+KTEC.US,D,20220118,000000,17.61,17.82,17.61,17.708,4852,0
+KTEC.US,D,20220119,000000,17.71,17.72,17.6166,17.6166,3531,0
+KTEC.US,D,20220120,000000,18.53,18.8326,18.24,18.2687,5801,0
+KTEC.US,D,20220121,000000,17.85,17.96,17.55,17.55,5248,0
+KTEC.US,D,20220124,000000,17.32,17.39,16.865,17.26,6304,0
+KTEC.US,D,20220125,000000,17.36,17.43,17.08,17.2493,3790,0
+KTEC.US,D,20220126,000000,17.12,17.35,16.95,16.95,3072,0
+KTEC.US,D,20220127,000000,16.64,16.69,16.443,16.443,5311,0
+KTEC.US,D,20220128,000000,16.31,16.34,16.09,16.31,4238,0
+KTEC.US,D,20220131,000000,16.82,17.67,16.67,17.5559,3815,0
+KTEC.US,D,20220201,000000,17.35,17.75,17.35,17.62,2472,0
+KTEC.US,D,20220202,000000,17.52,17.97,17.3365,17.6322,9685,0
+KTEC.US,D,20220203,000000,17.12,17.6163,17,17.4343,4093,0
+KTEC.US,D,20220204,000000,17.15,17.43,17.15,17.2706,3334,0
+KTEC.US,D,20220207,000000,16.9802,17.06,16.82,16.8956,2270,0
+KTEC.US,D,20220208,000000,16.97,17.297,16.97,17.297,2695,0
+KTEC.US,D,20220209,000000,17.49,18.8,17.49,18.29,12751,0
+KTEC.US,D,20220210,000000,17.7,17.965,17.5136,17.5136,4226,0
+KTEC.US,D,20220211,000000,17.25,17.3298,16.83,16.83,3524,0
+KTEC.US,D,20220214,000000,16.705,16.76,16.5,16.744,9876,0
+KTEC.US,D,20220215,000000,17.0778,17.33,17.0463,17.33,2750,0
+KTEC.US,D,20220216,000000,17.32,17.32,17.32,17.32,312,0
+KTEC.US,D,20220217,000000,17.36,17.47,17.18,17.2351,1610,0
+KTEC.US,D,20220218,000000,16.9,16.9,16.501,16.58,9396,0
+KTEC.US,D,20220222,000000,16.1,16.14,15.98,15.98,3028,0
+KTEC.US,D,20220223,000000,16.17,16.17,15.88,15.88,4197,0
+KTEC.US,D,20220224,000000,15.07,15.81,14.99,15.81,3663,0
+KTEC.US,D,20220225,000000,15.92,16,15.88,16,1570,0
+KTEC.US,D,20220228,000000,15.75,15.75,15.7,15.7201,4229,0
+KTEC.US,D,20220301,000000,15.81,15.89,15.72,15.72,2540,0
+KTEC.US,D,20220302,000000,15.53,15.53,15.182,15.28,4423,0
+KTEC.US,D,20220303,000000,15.19,15.19,14.59,14.6041,4040,0
+KTEC.US,D,20220304,000000,14.185,14.22,14.1491,14.15,2700,0
+KTEC.US,D,20220307,000000,14.02,14.2718,13.64,13.6852,9742,0
+KTEC.US,D,20220308,000000,13.7,13.73,13.372,13.4791,4329,0
+KTEC.US,D,20220309,000000,13.455,13.91,13.455,13.91,1775,0
+KTEC.US,D,20220310,000000,13.21,13.21,12.88,12.9158,2075,0
+KTEC.US,D,20220311,000000,12.98,12.98,12.05,12.05,5986,0
+KTEC.US,D,20220314,000000,12.05,12.05,11,11.02,19783,0
+KTEC.US,D,20220315,000000,12.07,12.07,10.69,11.51,13856,0
+KTEC.US,D,20220316,000000,12.31,15.34,12.31,15.2528,138256,0
+KTEC.US,D,20220317,000000,13.83,13.83,13.31,13.6541,11482,0
+KTEC.US,D,20220318,000000,13.64,14.75,13.62,14.602,8484,0
+KTEC.US,D,20220321,000000,13.89,13.89,13.04,13.76,17483,0
+KTEC.US,D,20220322,000000,14.43,14.5997,14.255,14.4343,3919,0
+KTEC.US,D,20220323,000000,14.14,14.92,14.06,14.4928,3195,0
+KTEC.US,D,20220324,000000,13.86,14.07,13.86,13.94,3533,0
+KTEC.US,D,20220325,000000,13.52,13.69,13.5,13.6114,3790,0
+KTEC.US,D,20220328,000000,13.92,14.1062,13.63,14.1062,2547,0
+KTEC.US,D,20220329,000000,14.11,14.9,14.11,14.4197,3896,0
+KTEC.US,D,20220330,000000,14.34,14.34,14.0557,14.0557,2495,0
+KTEC.US,D,20220331,000000,13.61,13.61,13.4427,13.4427,2415,0
+KTEC.US,D,20220401,000000,14.32,14.4,13.9993,13.9993,4345,0
+KTEC.US,D,20220404,000000,14.6,15.1,14.46,14.8565,15758,0
+KTEC.US,D,20220405,000000,14.33,14.4,13.93,14.26,10232,0
+KTEC.US,D,20220406,000000,13.92,13.96,13.58,13.7172,5271,0
+KTEC.US,D,20220407,000000,13.5,13.5,13.3,13.4615,1666,0
+KTEC.US,D,20220408,000000,13.47,13.49,13.365,13.4147,3164,0
+KTEC.US,D,20220411,000000,13.07,13.22,13.06,13.1567,2963,0
+KTEC.US,D,20220412,000000,13.26,13.26,12.9,12.9,4371,0
+KTEC.US,D,20220413,000000,13.11,13.24,13.11,13.2243,1671,0
+KTEC.US,D,20220414,000000,12.98,12.98,12.98,12.98,362,0
+KTEC.US,D,20220418,000000,12.78,12.78,12.63,12.71,3004,0
+KTEC.US,D,20220419,000000,12.5201,12.79,12.52,12.79,1863,0
+KTEC.US,D,20220420,000000,12.525,12.55,12.28,12.28,2084,0
+KTEC.US,D,20220421,000000,12,12,11.72,11.72,3251,0
+KTEC.US,D,20220422,000000,12.14,12.35,12.1,12.13,4999,0
+KTEC.US,D,20220425,000000,11.91,11.9899,11.54,11.93,12932,0
+KTEC.US,D,20220426,000000,11.84,11.84,11.7,11.7,1619,0
+KTEC.US,D,20220427,000000,12.22,12.45,12.17,12.4003,2997,0
+KTEC.US,D,20220428,000000,12.44,12.44,12.2,12.4003,3277,0
+KTEC.US,D,20220429,000000,13.32,13.8699,13.177,13.177,11770,0
+KTEC.US,D,20220502,000000,13.15,13.3107,13.11,13.3107,3197,0
+KTEC.US,D,20220503,000000,13.41,13.47,13.15,13.3809,4585,0
+KTEC.US,D,20220504,000000,13.01,13.36,12.9,13.36,4893,0
+KTEC.US,D,20220505,000000,12.8605,12.8605,12.42,12.53,3459,0
+KTEC.US,D,20220506,000000,12.25,12.42,11.8,12.0071,39064,0
+KTEC.US,D,20220509,000000,11.94,11.99,11.6,11.6,3918,0
+KTEC.US,D,20220510,000000,11.87,11.94,11.49,11.76,16553,0
+KTEC.US,D,20220511,000000,12,12.18,11.77,11.8051,1619,0
+KTEC.US,D,20220512,000000,12.12,12.24,11.64,11.7894,21443,0
+KTEC.US,D,20220513,000000,12.3,12.58,12.22,12.58,2422,0
+KTEC.US,D,20220516,000000,12.625,12.625,12.48,12.4945,659,0
+KTEC.US,D,20220517,000000,13.33,13.33,12.75,12.8923,3791,0
+KTEC.US,D,20220518,000000,12.92,12.92,12.5914,12.5914,1289,0
+KTEC.US,D,20220519,000000,12.6,12.88,12.6,12.87,1523,0
+KTEC.US,D,20220520,000000,12.79,12.8843,12.79,12.8843,207,0
+KTEC.US,D,20220523,000000,12.76,12.76,12.746,12.746,113,0
+KTEC.US,D,20220524,000000,12.22,12.22,11.92,11.92,1569,0
+KTEC.US,D,20220525,000000,12.23,12.31,12.19,12.277,2677,0
+KTEC.US,D,20220526,000000,12.78,12.94,12.78,12.896,7261,0
+KTEC.US,D,20220527,000000,12.76,12.92,12.755,12.9,2257,0
+KTEC.US,D,20220531,000000,13.75,14.1499,13.4138,13.4651,48938,0
+KTEC.US,D,20220601,000000,13.54,13.54,13.3247,13.336,1083,0
+KTEC.US,D,20220602,000000,13.655,13.94,13.655,13.9359,2637,0
+KTEC.US,D,20220603,000000,13.75,13.75,13.6,13.6,3684,0
+KTEC.US,D,20220606,000000,14.3,14.38,14.13,14.2135,7973,0
+KTEC.US,D,20220607,000000,14.12,14.502,14.1,14.4659,3523,0
+KTEC.US,D,20220608,000000,14.88,15.125,14.7502,15.125,14462,0
+KTEC.US,D,20220609,000000,14.41,14.48,14.1914,14.1914,5195,0
+KTEC.US,D,20220610,000000,14.5,14.5,14.3201,14.3252,3188,0
+KTEC.US,D,20220613,000000,16,16,13.34,13.51,28892,0
+KTEC.US,D,20220614,000000,13.93,14.22,13.93,14.2194,8317,0
+KTEC.US,D,20220615,000000,14.26,14.4729,14.26,14.4729,2316,0
+KTEC.US,D,20220616,000000,13.96,13.96,13.7001,13.7642,1230,0
+KTEC.US,D,20220617,000000,14.46,14.48,14.22,14.2434,7095,0
+KTEC.US,D,20220621,000000,14.4999,14.66,14.4999,14.5838,3633,0
+KTEC.US,D,20220622,000000,14.15,14.23,14.0701,14.1582,4145,0
+KTEC.US,D,20220623,000000,14.37,14.37,14.3659,14.3659,495,0
+KTEC.US,D,20220624,000000,14.86,15.0186,14.78,14.9789,13797,0
+KTEC.US,D,20220627,000000,15.5523,15.5523,15.3808,15.3808,1689,0
+KTEC.US,D,20220628,000000,15.6892,15.7399,15.2701,15.4231,12918,0
+KTEC.US,D,20220629,000000,15.17,15.2138,15.06,15.2138,2081,0
+KTEC.US,D,20220630,000000,15.03,15.03,15.03,15.03,484,0
+KTEC.US,D,20220701,000000,14.755,15.0357,14.755,15.0357,487,0
+KTEC.US,D,20220705,000000,14.7,15.17,14.7,15.0792,3492,0
+KTEC.US,D,20220706,000000,14.54,14.67,14.51,14.67,8206,0
+KTEC.US,D,20220707,000000,15.02,15.04,14.9813,15.01,1534,0
+KTEC.US,D,20220708,000000,14.79,14.86,14.7661,14.7661,1383,0
+KTEC.US,D,20220711,000000,14.1,14.2,13.9508,13.9508,5464,0
+KTEC.US,D,20220712,000000,14.1099,14.1099,13.91,14.0084,1825,0
+KTEC.US,D,20220713,000000,14.1247,14.1247,14.1247,14.1247,202,0
+KTEC.US,D,20220714,000000,13.89,13.91,13.8007,13.85,929,0
+KTEC.US,D,20220715,000000,13.6799,13.72,13.56,13.7127,4761,0
+KTEC.US,D,20220718,000000,14.21,14.29,14.111,14.1167,3606,0
+KTEC.US,D,20220719,000000,14.12,14.2,14.01,14.1395,1794,0
+KTEC.US,D,20220720,000000,14.19,14.19,14.03,14.0661,323,0
+KTEC.US,D,20220721,000000,14.27,14.2966,14.2,14.2966,1325,0
+KTEC.US,D,20220722,000000,14.12,14.12,13.9373,13.9373,4287,0
+KTEC.US,D,20220725,000000,15.28,15.28,14.3346,14.73,280325,0
+KTEC.US,D,20220726,000000,14.97,14.97,14.2,14.36,118097,0
+KTEC.US,D,20220727,000000,15,15,14.1504,14.33,79831,0
+KTEC.US,D,20220728,000000,14.54,14.54,13.8,14.1,81546,0
+KTEC.US,D,20220729,000000,14.42,14.42,13.1,13.33,70493,0
+KTEC.US,D,20220801,000000,13.3,13.76,13.1,13.22,73520,0
+KTEC.US,D,20220802,000000,13,13.4,12.92,13.31,27789,0
+KTEC.US,D,20220803,000000,13.38,13.4,13,13.2,35966,0
+KTEC.US,D,20220804,000000,13.62,13.7499,13.6,13.63,12161,0
+KTEC.US,D,20220805,000000,13.38,13.45,13.23,13.4459,26878,0
+KTEC.US,D,20220808,000000,13.54,13.6399,13.23,13.275,31520,0
+KTEC.US,D,20220809,000000,13.23,13.2349,13.0113,13.04,17081,0
+KTEC.US,D,20220810,000000,13.1,13.11,12.84,13.0551,28147,0
+KTEC.US,D,20220811,000000,13.38,13.7485,13.3,13.3711,18441,0
+KTEC.US,D,20220812,000000,13.26,13.5686,13.135,13.51,15242,0
+KTEC.US,D,20220815,000000,13.39,13.51,13.33,13.44,11119,0
+KTEC.US,D,20220816,000000,13.2,13.23,13.1,13.1758,16352,0
+KTEC.US,D,20220817,000000,13.1,13.15,13,13.0481,12270,0
+KTEC.US,D,20220818,000000,12.97,13.05,12.7566,12.859,16020,0
+KTEC.US,D,20220819,000000,12.75,12.8,12.64,12.7062,18904,0
+KTEC.US,D,20220822,000000,12.72,12.8335,12.72,12.75,11955,0
+KTEC.US,D,20220823,000000,12.75,12.8,12.68,12.7948,10680,0
+KTEC.US,D,20220824,000000,12.55,12.89,12.441,12.7203,18496,0
+KTEC.US,D,20220825,000000,13.13,13.53,13.13,13.4809,17593,0
+KTEC.US,D,20220826,000000,13.78,13.78,13.18,13.29,15265,0
+KTEC.US,D,20220829,000000,13.26,13.31,13.0448,13.0448,6401,0
+KTEC.US,D,20220830,000000,12.99,13.02,12.55,12.6323,15383,0
+KTEC.US,D,20220831,000000,13.11,13.28,13.06,13.1,5030,0
+KTEC.US,D,20220901,000000,12.99,12.99,12.78,12.9253,6330,0
+KTEC.US,D,20220902,000000,12.74,12.77,12.61,12.6105,15891,0
+KTEC.US,D,20220906,000000,12.34,12.38,12.2301,12.239,33515,0
+KTEC.US,D,20220907,000000,12.19,12.3942,12.18,12.3942,5737,0
+KTEC.US,D,20220908,000000,12.19,12.22,12.14,12.2079,7728,0
+KTEC.US,D,20220909,000000,12.49,12.49,12.37,12.4174,7895,0
+KTEC.US,D,20220912,000000,12.44,12.65,12.44,12.6289,14707,0
+KTEC.US,D,20220913,000000,12.33,12.33,12.1151,12.1151,5375,0
+KTEC.US,D,20220914,000000,12.07,12.13,12.01,12.12,13725,0
+KTEC.US,D,20220915,000000,12.07,12.12,11.89,12.0023,7162,0
+KTEC.US,D,20220916,000000,11.79,11.79,11.45,11.58,23748,0
+KTEC.US,D,20220919,000000,11.48,11.7054,11.48,11.7054,6025,0
+KTEC.US,D,20220920,000000,11.65,11.74,11.62,11.67,2328,0
+KTEC.US,D,20220921,000000,11.44,11.44,11.07,11.12,18416,0
+KTEC.US,D,20220922,000000,11.15,11.2194,11.02,11.1109,10221,0
+KTEC.US,D,20220923,000000,10.9,10.9,10.77,10.87,24453,0
+KTEC.US,D,20220926,000000,10.99,11.205,10.99,11.06,28378,0
+KTEC.US,D,20220927,000000,11.12,11.144,10.845,10.9,9278,0
+KTEC.US,D,20220928,000000,10.73,11.1044,10.73,11.1044,72341,0
+KTEC.US,D,20220929,000000,10.69,10.69,10.39,10.54,13850,0
+KTEC.US,D,20220930,000000,10.39,10.56,10.39,10.44,11520,0
+KTEC.US,D,20221003,000000,10.39,10.575,10.39,10.5464,3289,0
+KTEC.US,D,20221004,000000,10.75,11.14,10.75,11.0285,16227,0
+KTEC.US,D,20221005,000000,11.1644,11.2,10.99,11.1175,9063,0
+KTEC.US,D,20221006,000000,11.01,11.025,10.99,10.9913,3912,0
+KTEC.US,D,20221007,000000,10.72,10.72,10.461,10.5,5190,0
+KTEC.US,D,20221010,000000,10.29,10.29,10.02,10.1362,36442,0
+KTEC.US,D,20221011,000000,10.05,10.07,9.85,9.89,12446,0
+KTEC.US,D,20221012,000000,9.9908,9.9908,9.9001,9.9337,7016,0
+KTEC.US,D,20221013,000000,9.59,9.885,9.49,9.8296,119836,0
+KTEC.US,D,20221014,000000,10,10,9.65,9.6612,9422,0
+KTEC.US,D,20221017,000000,9.9,10.06,9.9,9.9968,12442,0
+KTEC.US,D,20221018,000000,10.17,10.25,10,10.0753,17027,0
+KTEC.US,D,20221019,000000,9.84,9.84,9.5,9.5506,8368,0
+KTEC.US,D,20221020,000000,9.65,9.97,9.65,9.74,16860,0
+KTEC.US,D,20221021,000000,9.57,9.7509,9.524,9.7509,27461,0
+KTEC.US,D,20221024,000000,9.01,9.06,8.26,8.59,120650,0
+KTEC.US,D,20221025,000000,8.9,8.95,8.78,8.8119,30945,0
+KTEC.US,D,20221026,000000,9.17,9.57,8.96,9.45,36768,0
+KTEC.US,D,20221027,000000,9.13,9.29,9.13,9.1349,6586,0
+KTEC.US,D,20221028,000000,8.74,8.8049,8.62,8.78,39338,0
+KTEC.US,D,20221031,000000,8.76,8.92,8.76,8.8349,16829,0
+KTEC.US,D,20221101,000000,9.42,9.45,9.27,9.31,6483,0
+KTEC.US,D,20221102,000000,9.47,9.56,9.3,9.34,15355,0
+KTEC.US,D,20221103,000000,9.27,9.63,9.27,9.5928,9125,0
+KTEC.US,D,20221104,000000,10.29,10.32,10.039,10.31,20049,0
+KTEC.US,D,20221107,000000,10.63,10.63,10.4,10.45,11530,0
+KTEC.US,D,20221108,000000,10.37,10.43,10.19,10.37,10238,0
+KTEC.US,D,20221109,000000,10.06,10.06,9.82,9.84,15959,0
+KTEC.US,D,20221110,000000,10.32,10.55,10.32,10.53,19824,0
+KTEC.US,D,20221111,000000,11,11.12,10.9675,11.04,19878,0
+KTEC.US,D,20221114,000000,11.31,11.36,11.1099,11.14,16371,0
+KTEC.US,D,20221115,000000,11.95,12.17,11.87,12.05,25797,0
+KTEC.US,D,20221116,000000,11.84,11.86,11.63,11.63,12592,0
+KTEC.US,D,20221117,000000,11.57,12.07,11.49,12.0677,27227,0
+KTEC.US,D,20221118,000000,11.86,11.95,11.59,11.6204,10602,0
+KTEC.US,D,20221121,000000,11.33,11.4201,11.285,11.3188,2627,0
+KTEC.US,D,20221122,000000,11.01,11.1,10.98,11.08,7953,0
+KTEC.US,D,20221123,000000,11.2,11.23,11.165,11.23,3399,0
+KTEC.US,D,20221125,000000,10.92,10.94,10.8,10.8,4317,0
+KTEC.US,D,20221128,000000,10.7,11.14,10.61,11.03,9359,0
+KTEC.US,D,20221129,000000,11.54,11.7,11.54,11.5914,13678,0
+KTEC.US,D,20221130,000000,12.08,12.48,12.08,12.34,22867,0
+KTEC.US,D,20221201,000000,12.25,12.3014,12.18,12.18,6995,0
+KTEC.US,D,20221202,000000,12.7,13,12.7,12.9,15006,0
+KTEC.US,D,20221205,000000,13.27,13.27,12.94,13.01,88457,0
+KTEC.US,D,20221206,000000,13.18,13.3896,13.16,13.24,24945,0
+KTEC.US,D,20221207,000000,12.79,13.11,12.7,13,15502,0
+KTEC.US,D,20221208,000000,13.63,13.81,13.4047,13.6468,60240,0
+KTEC.US,D,20221209,000000,13.74,13.74,13.46,13.4677,5828,0
+KTEC.US,D,20221212,000000,13.29,13.29,13.021,13.18,11710,0
+KTEC.US,D,20221213,000000,13.75,14.02,13.361,13.46,22553,0
+KTEC.US,D,20221214,000000,13.475,13.536,13.2,13.52,26624,0
+KTEC.US,D,20221215,000000,13.64,13.64,12.975,13.0438,7923,0
+KTEC.US,D,20221216,000000,13.15,13.27,13.02,13.02,7954,0
+KTEC.US,D,20221219,000000,13.03,13.03,12.8504,12.94,32398,0
+KTEC.US,D,20221220,000000,12.79,12.81,12.6301,12.64,3815,0
+KTEC.US,D,20221221,000000,12.75,13.12,12.75,13.11,15060,0
+KTEC.US,D,20221222,000000,13.0903,13.0903,12.91,13.01,4885,0
+KTEC.US,D,20221223,000000,13.06,13.06,12.77,12.77,4157,0
+KTEC.US,D,20221227,000000,13.24,13.65,12.75,13.55,20576,0
+KTEC.US,D,20221228,000000,13.38,13.38,12.911,12.9609,8765,0
+KTEC.US,D,20221229,000000,13.06,13.3,12.97,13.3,8491,0
+KTEC.US,D,20221230,000000,12.98,13.172,12.9001,12.99,4472,0
+KTEC.US,D,20230103,000000,13.31,13.58,13.31,13.53,7812,0
+KTEC.US,D,20230104,000000,13.96,14.54,13.96,14.54,10050,0
+KTEC.US,D,20230105,000000,14.29,14.42,14.24,14.37,12606,0
+KTEC.US,D,20230106,000000,14.05,14.18,13.91,14.17,6986,0
+KTEC.US,D,20230109,000000,14.36,14.36,14.2199,14.2199,4866,0
+KTEC.US,D,20230110,000000,14.26,14.45,14.19,14.45,11613,0
+KTEC.US,D,20230111,000000,14.32,14.4012,14.32,14.4012,994,0
+KTEC.US,D,20230112,000000,14.07,14.13,13.98,14.12,3840,0
+KTEC.US,D,20230113,000000,14.17,14.37,14.17,14.37,2820,0
+KTEC.US,D,20230117,000000,14.09,14.09,13.91,13.97,6795,0
+KTEC.US,D,20230118,000000,14.15,14.16,13.8176,13.8176,5956,0
+KTEC.US,D,20230119,000000,13.96,14.03,13.945,13.945,1333,0
+KTEC.US,D,20230120,000000,14.28,14.35,14.2516,14.35,3683,0
+KTEC.US,D,20230123,000000,14.5,14.71,14.5,14.59,10058,0
+KTEC.US,D,20230124,000000,14.46,14.6,14.46,14.54,3030,0
+KTEC.US,D,20230125,000000,14.48,14.6068,14.48,14.6068,1336,0
+KTEC.US,D,20230126,000000,14.89,15,14.81,14.9839,8546,0
+KTEC.US,D,20230127,000000,14.942,15.039,14.8004,14.95,4418,0
+KTEC.US,D,20230130,000000,14.41,14.46,14.07,14.3,20237,0
+KTEC.US,D,20230131,000000,14.22,14.3115,14.1301,14.19,5147,0
+KTEC.US,D,20230201,000000,14.34,14.82,14.33,14.6973,10422,0
+KTEC.US,D,20230202,000000,14.67,14.67,14.4769,14.4898,9344,0
+KTEC.US,D,20230203,000000,14.36,14.47,14.141,14.18,14672,0
+KTEC.US,D,20230206,000000,13.8,13.8951,13.33,13.8951,10851,0
+KTEC.US,D,20230207,000000,13.9,13.94,13.66,13.91,4599,0
+KTEC.US,D,20230208,000000,13.53,13.6,13.49,13.596,3606,0
+KTEC.US,D,20230209,000000,14.09,14.09,13.93,13.9598,3521,0
+KTEC.US,D,20230210,000000,13.6,13.6,13.31,13.35,8199,0
+KTEC.US,D,20230213,000000,13.63,13.72,13.63,13.65,1341,0
+KTEC.US,D,20230214,000000,13.45,13.4835,13.35,13.4835,1410,0
+KTEC.US,D,20230215,000000,13.31,13.3998,13.25,13.3686,11722,0
+KTEC.US,D,20230216,000000,13.44,13.6,13.43,13.5138,7131,0
+KTEC.US,D,20230217,000000,13.16,13.16,13.01,13.0366,6078,0
+KTEC.US,D,20230221,000000,12.9,12.9,12.73,12.787,9439,0
+KTEC.US,D,20230222,000000,12.77,12.77,12.645,12.645,792,0
+KTEC.US,D,20230223,000000,12.6,12.6,12.5501,12.597,931,0
+KTEC.US,D,20230224,000000,12.2106,12.22,12.1371,12.1605,2404,0
+KTEC.US,D,20230227,000000,12.37,12.37,12.33,12.33,565,0
+KTEC.US,D,20230228,000000,12.21,12.219,12.21,12.219,351,0
+KTEC.US,D,20230301,000000,12.975,13.01,12.73,12.77,9190,0
+KTEC.US,D,20230302,000000,12.9,13.23,12.9,13.15,2014,0
+KTEC.US,D,20230303,000000,13.1899,13.2,13.16,13.17,3205,0
+KTEC.US,D,20230306,000000,13,13.02,12.93,12.9307,1473,0
+KTEC.US,D,20230307,000000,12.55,12.825,12.3,12.52,6904,0
+KTEC.US,D,20230308,000000,12.36,12.4,12.34,12.3931,4580,0
+KTEC.US,D,20230309,000000,12.1,12.1,11.69,11.7889,17817,0
+KTEC.US,D,20230310,000000,11.85,11.9265,11.81,11.9265,980,0
+KTEC.US,D,20230313,000000,11.8,11.96,11.8,11.9331,1480,0
+KTEC.US,D,20230314,000000,11.8,11.9749,11.8,11.9749,2937,0
+KTEC.US,D,20230315,000000,11.6501,11.67,11.5117,11.67,6952,0
+KTEC.US,D,20230316,000000,11.69,12,11.69,12,724,0
+KTEC.US,D,20230317,000000,12.22,12.22,12.08,12.12,1679,0
+KTEC.US,D,20230320,000000,11.92,12.21,11.92,12.0875,1866,0
+KTEC.US,D,20230321,000000,12.34,12.3591,12.3,12.3591,520,0
+KTEC.US,D,20230322,000000,12.35,12.55,12.3188,12.3188,3407,0
+KTEC.US,D,20230323,000000,12.98,13.075,12.79,12.8801,2283,0
+KTEC.US,D,20230324,000000,13.07,13.08,12.84,13.0122,5147,0
+KTEC.US,D,20230327,000000,12.74,12.74,12.66,12.7358,937,0
+KTEC.US,D,20230328,000000,13.06,13.22,13.06,13.2083,2137,0
+KTEC.US,D,20230329,000000,13.13,13.2771,13.13,13.2771,423,0
+KTEC.US,D,20230330,000000,13.37,13.55,13.33,13.4822,3718,0
+KTEC.US,D,20230331,000000,13.32,13.32,13.17,13.1746,1695,0
+KTEC.US,D,20230403,000000,13.28,13.31,13.121,13.1906,9684,0
+KTEC.US,D,20230404,000000,12.94,13.07,12.94,13.0561,1313,0
+KTEC.US,D,20230405,000000,12.8,12.8292,12.8,12.8292,462,0
+KTEC.US,D,20230406,000000,13.09,13.159,13.084,13.084,1112,0
+KTEC.US,D,20230410,000000,13.01,13.01,12.9,12.9668,1644,0
+KTEC.US,D,20230411,000000,13.06,13.06,12.9427,12.9427,444,0
+KTEC.US,D,20230412,000000,12.84,12.84,12.39,12.4177,4808,0
+KTEC.US,D,20230413,000000,12.76,12.76,12.6951,12.6951,678,0
+KTEC.US,D,20230414,000000,12.49,12.5,12.49,12.5,388,0
+KTEC.US,D,20230417,000000,12.81,12.905,12.81,12.905,537,0
+KTEC.US,D,20230418,000000,12.77,12.77,12.77,12.77,30,0
+KTEC.US,D,20230419,000000,12.5114,12.5114,12.485,12.485,1033,0
+KTEC.US,D,20230420,000000,12.29,12.29,12.29,12.29,165,0
+KTEC.US,D,20230421,000000,12.11,12.11,12,12.0737,1221,0
+KTEC.US,D,20230424,000000,12.01,12.04,11.892,11.9108,2712,0
+KTEC.US,D,20230425,000000,11.64,11.64,11.45,11.4626,1082,0
+KTEC.US,D,20230426,000000,11.87,11.87,11.72,11.7468,843,0
+KTEC.US,D,20230427,000000,11.91,11.94,11.9063,11.9063,1213,0
+KTEC.US,D,20230428,000000,11.98,12.04,11.98,11.9858,2910,0
+KTEC.US,D,20230501,000000,11.89,11.89,11.89,11.89,196,0
+KTEC.US,D,20230502,000000,11.82,11.82,11.57,11.671,3063,0
+KTEC.US,D,20230503,000000,11.69,11.7,11.65,11.6697,1351,0
+KTEC.US,D,20230504,000000,11.71,11.8611,11.71,11.8611,768,0
+KTEC.US,D,20230505,000000,11.97,12.02,11.89,11.995,5220,0
+KTEC.US,D,20230508,000000,11.99,11.99,11.99,11.99,119,0
+KTEC.US,D,20230509,000000,11.64,11.75,11.64,11.75,1614,0
+KTEC.US,D,20230510,000000,11.82,11.89,11.82,11.89,320,0
+KTEC.US,D,20230511,000000,11.89,12.1,11.89,12.1,2807,0
+KTEC.US,D,20230512,000000,11.8,11.8,11.745,11.745,2702,0
+KTEC.US,D,20230515,000000,12.17,12.3223,12.17,12.3223,690,0
+KTEC.US,D,20230516,000000,12.16,12.21,12.16,12.2,751,0
+KTEC.US,D,20230517,000000,12.001,12.07,12.0002,12.07,1830,0
+KTEC.US,D,20230518,000000,11.82,11.83,11.7501,11.76,3215,0
+KTEC.US,D,20230519,000000,11.7409,11.7409,11.68,11.715,528,0
+KTEC.US,D,20230522,000000,11.97,12.05,11.97,12.02,1670,0
+KTEC.US,D,20230523,000000,11.8387,11.8387,11.6301,11.6301,803,0
+KTEC.US,D,20230524,000000,11.51,11.51,11.36,11.4,3307,0
+KTEC.US,D,20230525,000000,11.32,11.37,11.08,11.15,27771,0
+KTEC.US,D,20230526,000000,11.26,11.395,11.25,11.395,734,0
+KTEC.US,D,20230530,000000,11.33,11.33,11.061,11.1094,4857,0
+KTEC.US,D,20230531,000000,10.87,11.1019,10.42,11.1019,9705,0
+KTEC.US,D,20230601,000000,11.09,11.509,11.09,11.46,3167,0
+KTEC.US,D,20230602,000000,11.87,11.96,11.81,11.81,2640,0
+KTEC.US,D,20230605,000000,11.74,11.7714,11.6,11.77,1898,0
+KTEC.US,D,20230606,000000,12.03,12.1,12.03,12.09,9860,0
+KTEC.US,D,20230607,000000,12.05,12.05,11.8898,11.8898,1932,0
+KTEC.US,D,20230608,000000,11.991,11.9998,11.991,11.9998,152,0
+KTEC.US,D,20230609,000000,11.9999,11.9999,11.9999,11.9999,89,0
+KTEC.US,D,20230612,000000,12.04,12.05,11.95,12.0379,830,0
+KTEC.US,D,20230613,000000,12.35,12.4793,12.3314,12.3667,2836,0
+KTEC.US,D,20230614,000000,12.41,12.76,12.41,12.71,1740,0
+KTEC.US,D,20230615,000000,12.86,12.9684,12.29,12.9684,6681,0
+KTEC.US,D,20230616,000000,13.06,13.07,12.8383,12.8383,4117,0
+KTEC.US,D,20230620,000000,12.59,12.59,12.2128,12.2128,3335,0
+KTEC.US,D,20230621,000000,12.22,12.22,12.09,12.12,1185,0
+KTEC.US,D,20230622,000000,12.06,12.061,11.98,12.061,2909,0
+KTEC.US,D,20230623,000000,11.85,11.85,11.6601,11.7159,3448,0
+KTEC.US,D,20230626,000000,11.96,11.96,11.87,11.9062,17204,0
+KTEC.US,D,20230627,000000,12.09,12.25,12.09,12.226,1892,0
+KTEC.US,D,20230628,000000,12.15,12.1799,12.1,12.1799,1811,0
+KTEC.US,D,20230629,000000,12.17,12.17,11.41,11.9469,3909,0
+KTEC.US,D,20230630,000000,12.13,12.14,12.083,12.085,4525,0
+KTEC.US,D,20230703,000000,12.42,12.42,12.3206,12.3206,378,0
+KTEC.US,D,20230705,000000,12.46,12.46,12.2592,12.2592,1914,0
+KTEC.US,D,20230706,000000,12.14,12.14,11.9,11.9798,1440,0
+KTEC.US,D,20230707,000000,12.16,12.3499,12.1238,12.2888,2103,0
+KTEC.US,D,20230710,000000,12.3,12.38,12.3,12.333,951,0
+KTEC.US,D,20230711,000000,12.25,12.4,12.25,12.4,8381,0
+KTEC.US,D,20230712,000000,12.77,12.91,12.7628,12.9036,770,0
+KTEC.US,D,20230713,000000,13.11,13.26,13.1,13.2155,9586,0
+KTEC.US,D,20230714,000000,12.99,12.99,12.8327,12.9157,4072,0
+KTEC.US,D,20230717,000000,12.69,12.8086,12.625,12.8086,1627,0
+KTEC.US,D,20230718,000000,12.6201,12.67,12.44,12.55,1877,0
+KTEC.US,D,20230719,000000,12.75,12.8475,12.68,12.705,5044,0
+KTEC.US,D,20230720,000000,12.52,12.5725,12.5001,12.5331,1570,0
+KTEC.US,D,20230721,000000,12.62,12.6275,12.5034,12.5489,4541,0
+KTEC.US,D,20230724,000000,12.53,13.18,12.5101,13.095,32690,0
+KTEC.US,D,20230725,000000,13.38,13.4177,13.01,13.01,28840,0
+KTEC.US,D,20230726,000000,13.32,13.4685,13.32,13.3824,5369,0
+KTEC.US,D,20230727,000000,13.47,13.47,13.2076,13.2076,16700,0
+KTEC.US,D,20230728,000000,13.91,14.2325,13.91,14.2325,11141,0
+KTEC.US,D,20230731,000000,14.23,14.41,14.14,14.3943,29182,0
+KTEC.US,D,20230801,000000,14.04,14.14,13.98,14.0249,19254,0
+KTEC.US,D,20230802,000000,13.7,13.7,13.441,13.568,12637,0
+KTEC.US,D,20230803,000000,13.83,14.1299,13.83,14.0865,11633,0
+KTEC.US,D,20230804,000000,14.07,14.07,13.8,13.8093,15680,0
+KTEC.US,D,20230807,000000,13.99,13.99,13.61,13.7615,3611,0
+KTEC.US,D,20230808,000000,13.33,13.4219,13.3,13.4219,9184,0
+KTEC.US,D,20230809,000000,13.54,13.54,13.34,13.4227,12126,0
+KTEC.US,D,20230810,000000,13.78,13.82,13.5759,13.5759,3648,0
+KTEC.US,D,20230811,000000,13.12,13.21,12.82,12.9822,16227,0
+KTEC.US,D,20230814,000000,12.84,12.99,12.8,12.9653,24606,0
+KTEC.US,D,20230815,000000,12.95,12.95,12.7,12.782,7012,0
+KTEC.US,D,20230816,000000,12.59,12.6,12.5321,12.5321,3281,0
+KTEC.US,D,20230817,000000,12.735,12.81,12.6849,12.6849,6450,0
+KTEC.US,D,20230818,000000,12.17,12.26,12.11,12.1917,15401,0
+KTEC.US,D,20230821,000000,12.13,12.26,12.12,12.26,3674,0
+KTEC.US,D,20230822,000000,12.43,12.43,12.25,12.2787,2329,0
+KTEC.US,D,20230823,000000,12.5125,12.5331,12.5125,12.5331,1029,0
+KTEC.US,D,20230824,000000,12.7,12.75,12.5576,12.62,6646,0
+KTEC.US,D,20230825,000000,12.555,12.6,12.43,12.5702,878,0
+KTEC.US,D,20230828,000000,12.8001,12.959,12.8001,12.89,3388,0
+KTEC.US,D,20230829,000000,13.07,13.27,13.07,13.2307,6862,0
+KTEC.US,D,20230830,000000,13.01,13.09,13,13.0656,2346,0
+KTEC.US,D,20230831,000000,13.04,13.04,12.88,12.9181,5493,0
+KTEC.US,D,20230901,000000,13.16,13.41,13.16,13.2982,6810,0
+KTEC.US,D,20230905,000000,12.98,12.98,12.87,12.8746,2040,0
+KTEC.US,D,20230906,000000,12.85,13.029,12.835,12.88,1409,0
+KTEC.US,D,20230907,000000,12.48,12.5229,12.31,12.316,6406,0
+KTEC.US,D,20230908,000000,12.32,12.41,12.19,12.2817,10186,0
+KTEC.US,D,20230911,000000,12.54,12.54,12.4688,12.4923,2339,0
+KTEC.US,D,20230912,000000,12.48,12.64,12.48,12.49,2862,0
+KTEC.US,D,20230913,000000,12.49,12.49,12.46,12.4701,2970,0
+KTEC.US,D,20230914,000000,12.64,12.69,12.5501,12.575,21497,0
+KTEC.US,D,20230915,000000,12.56,12.56,12.4101,12.4359,1377,0
+KTEC.US,D,20230918,000000,12.32,12.35,12.29,12.32,974,0
+KTEC.US,D,20230919,000000,12.26,12.26,12.16,12.21,2320,0
+KTEC.US,D,20230920,000000,12.17,12.17,12.06,12.0609,283,0
+KTEC.US,D,20230921,000000,11.79,11.89,11.6401,11.7687,3045,0
+KTEC.US,D,20230922,000000,12.4,12.4,12.17,12.2104,3096,0
+KTEC.US,D,20230925,000000,11.86,11.979,11.86,11.9505,751,0
+KTEC.US,D,20230926,000000,11.82,11.82,11.77,11.77,477,0
+KTEC.US,D,20230927,000000,11.701,11.77,11.67,11.75,1122,0
+KTEC.US,D,20230928,000000,11.66,11.72,11.66,11.718,956,0
+KTEC.US,D,20230929,000000,12.02,12.02,11.91,11.962,4916,0
+KTEC.US,D,20231002,000000,11.92,11.99,11.84,11.8506,1300,0
+KTEC.US,D,20231003,000000,11.69,11.7,11.64,11.6648,857,0
+KTEC.US,D,20231004,000000,11.5914,11.6,11.5869,11.6,1721,0
+KTEC.US,D,20231005,000000,11.5301,11.62,11.5301,11.62,1104,0
+KTEC.US,D,20231006,000000,11.9019,11.949,11.8973,11.8973,7143,0
+KTEC.US,D,20231009,000000,11.7783,11.7783,11.7783,11.7783,79,0
+KTEC.US,D,20231010,000000,12.05,12.2,12.05,12.1893,1219,0
+KTEC.US,D,20231011,000000,12.35,12.35,12.325,12.325,295,0
+KTEC.US,D,20231012,000000,12.4,12.4,11.91,11.9249,6251,0
+KTEC.US,D,20231013,000000,11.92,11.92,11.85,11.85,335,0
+KTEC.US,D,20231016,000000,11.8805,11.92,11.63,11.92,1624,0
+KTEC.US,D,20231017,000000,11.66,11.7316,11.66,11.7316,930,0
+KTEC.US,D,20231018,000000,11.49,11.49,11.3431,11.3848,1176,0
+KTEC.US,D,20231019,000000,11.3,11.404,11.29,11.3096,12002,0
+KTEC.US,D,20231020,000000,11.12,11.12,11.01,11.0766,8207,0
+KTEC.US,D,20231023,000000,10.9612,11.2261,10.96,11.195,3875,0
+KTEC.US,D,20231024,000000,11.551,11.67,11.551,11.6196,14209,0
+KTEC.US,D,20231025,000000,11.34,11.34,11.34,11.34,151,0
+KTEC.US,D,20231026,000000,11.3303,11.46,11.3303,11.433,942,0
+KTEC.US,D,20231027,000000,11.53,11.53,11.41,11.4151,1479,0
+KTEC.US,D,20231030,000000,11.7,11.7114,11.66,11.7065,3573,0
+KTEC.US,D,20231031,000000,11.424,11.449,11.28,11.449,4575,0
+KTEC.US,D,20231101,000000,11.39,11.55,11.39,11.5368,1245,0
+KTEC.US,D,20231102,000000,11.8,11.8,11.76,11.764,916,0
+KTEC.US,D,20231103,000000,12.04,12.2,12.04,12.17,2483,0
+KTEC.US,D,20231106,000000,12.48,12.49,12.34,12.386,7885,0
+KTEC.US,D,20231107,000000,12.32,12.43,12.32,12.3861,11081,0
+KTEC.US,D,20231108,000000,12.33,12.3996,12.3001,12.37,2796,0
+KTEC.US,D,20231109,000000,12.34,12.35,12.08,12.1077,1742,0
+KTEC.US,D,20231110,000000,11.95,12.0262,11.895,12.0063,7251,0
+KTEC.US,D,20231113,000000,12.24,12.4,12.24,12.3252,12540,0
+KTEC.US,D,20231114,000000,12.48,12.61,12.48,12.6031,3094,0
+KTEC.US,D,20231115,000000,12.77,13.02,12.77,12.9395,1199,0
+KTEC.US,D,20231116,000000,12.22,12.28,12.15,12.254,28154,0
+KTEC.US,D,20231117,000000,12.42,12.44,12.41,12.44,1780,0
+KTEC.US,D,20231120,000000,12.55,12.789,12.47,12.71,3929,0
+KTEC.US,D,20231121,000000,12.5,12.5,12.345,12.3561,3246,0
+KTEC.US,D,20231122,000000,12.4,12.4399,12.4,12.41,589,0
+KTEC.US,D,20231124,000000,12.4544,12.5,12.4544,12.5,6117,0
+KTEC.US,D,20231127,000000,12.42,12.42,12.33,12.369,981,0
+KTEC.US,D,20231128,000000,12.33,12.33,12.285,12.285,116,0
+KTEC.US,D,20231129,000000,12.03,12.03,11.9,11.9433,1541,0
+KTEC.US,D,20231130,000000,11.94,11.94,11.85,11.9297,851,0
+KTEC.US,D,20231201,000000,11.69,11.7197,11.57,11.7197,1936,0
+KTEC.US,D,20231204,000000,11.41,11.5362,11.305,11.501,2185,0
+KTEC.US,D,20231205,000000,11.25,11.3397,11.25,11.3168,5059,0
+KTEC.US,D,20231206,000000,11.46,11.5299,11.4102,11.4102,428,0
+KTEC.US,D,20231207,000000,11.45,11.45,11.45,11.45,267,0
+KTEC.US,D,20231208,000000,11.37,11.37,11.25,11.275,4230,0
+KTEC.US,D,20231211,000000,11.29,11.345,11.27,11.345,2369,0
+KTEC.US,D,20231212,000000,11.31,11.3618,11.28,11.3618,2116,0
+KTEC.US,D,20231213,000000,11.26,11.3744,11.165,11.3744,1630,0
+KTEC.US,D,20231214,000000,11.46,11.6026,11.46,11.6026,7027,0
+KTEC.US,D,20231215,000000,11.62,11.6571,11.5482,11.5482,2012,0
+KTEC.US,D,20231218,000000,11.36,11.36,11.22,11.32,2407,0
+KTEC.US,D,20231219,000000,11.39,11.5,11.39,11.4757,9742,0
+KTEC.US,D,20231220,000000,11.32,11.32,11.114,11.114,2159,0
+KTEC.US,D,20231221,000000,11.38,11.4401,11.3101,11.4401,2144,0
+KTEC.US,D,20231222,000000,10.9,11.0399,10.89,11.0095,1259,0
+KTEC.US,D,20231226,000000,11.21,11.21,11.1202,11.1202,584,0
+KTEC.US,D,20231227,000000,11.15,11.2,11.08,11.16,3392,0
+KTEC.US,D,20231228,000000,11.32,11.58,11.32,11.45,9727,0
+KTEC.US,D,20231229,000000,11.559,11.5999,11.48,11.5437,17341,0
+KTEC.US,D,20240102,000000,11.24,11.24,11.1,11.1546,9988,0
+KTEC.US,D,20240103,000000,11.08,11.2408,11.08,11.23,4194,0
+KTEC.US,D,20240104,000000,11.16,11.18,11.1,11.1,5358,0
+KTEC.US,D,20240105,000000,11.07,11.07,10.91,10.9565,4075,0
+KTEC.US,D,20240108,000000,10.71,10.84,10.56,10.794,8614,0
+KTEC.US,D,20240109,000000,10.58,10.64,10.58,10.64,918,0
+KTEC.US,D,20240110,000000,10.58,10.6,10.545,10.5695,752,0
+KTEC.US,D,20240111,000000,10.77,10.85,10.67,10.7491,5858,0
+KTEC.US,D,20240112,000000,10.71,10.79,10.59,10.59,2041,0
+KTEC.US,D,20240116,000000,10.34,10.34,10.1437,10.1466,6925,0
+KTEC.US,D,20240117,000000,9.71,9.85,9.71,9.85,5296,0
+KTEC.US,D,20240118,000000,9.87,9.87,9.72,9.7878,6289,0
+KTEC.US,D,20240119,000000,9.58,9.8899,9.58,9.82,4531,0
+KTEC.US,D,20240122,000000,9.42,9.55,9.42,9.54,22376,0
+KTEC.US,D,20240123,000000,10.055,10.11,10,10.0227,14539,0
+KTEC.US,D,20240124,000000,10.46,10.46,10.26,10.31,18260,0
+KTEC.US,D,20240125,000000,10.45,10.45,10.08,10.12,13497,0
+KTEC.US,D,20240126,000000,9.92,9.9984,9.91,9.93,2500,0
+KTEC.US,D,20240129,000000,9.9,9.9,9.67,9.7227,7929,0
+KTEC.US,D,20240130,000000,9.55,9.59,9.51,9.59,8393,0
+KTEC.US,D,20240131,000000,9.33,9.55,9.32,9.4085,8235,0
+KTEC.US,D,20240201,000000,9.57,9.629,9.51,9.56,1998,0
+KTEC.US,D,20240202,000000,9.32,9.79,9.29,9.3229,2188,0
+KTEC.US,D,20240205,000000,9.4,9.53,9.4,9.491,2843,0
+KTEC.US,D,20240206,000000,9.97,10.168,9.97,10.168,9434,0
+KTEC.US,D,20240207,000000,9.81,9.879,9.81,9.845,7071,0
+KTEC.US,D,20240208,000000,9.74,9.74,9.64,9.64,16642,0
+KTEC.US,D,20240209,000000,9.64,9.8112,9.6399,9.8112,1005,0
+KTEC.US,D,20240212,000000,9.88,10.1497,9.88,10.0333,11005,0
+KTEC.US,D,20240213,000000,9.929,9.965,9.71,9.7555,4646,0
+KTEC.US,D,20240214,000000,9.92,9.9835,9.84,9.9835,11027,0
+KTEC.US,D,20240215,000000,10.0888,10.0888,10.02,10.06,3927,0
+KTEC.US,D,20240216,000000,10.35,10.43,10.21,10.31,5925,0
+KTEC.US,D,20240220,000000,10.19,10.19,9.995,10.055,7819,0
+KTEC.US,D,20240221,000000,10.34,10.47,10.315,10.3216,6342,0
+KTEC.US,D,20240222,000000,10.5199,10.5199,10.35,10.4956,11599,0
+KTEC.US,D,20240223,000000,10.6786,10.68,10.43,10.4981,6161,0
+KTEC.US,D,20240226,000000,10.58,10.72,10.58,10.6741,21421,0
+KTEC.US,D,20240227,000000,10.8,10.99,10.8,10.9,11036,0
+KTEC.US,D,20240228,000000,10.52,10.52,10.4509,10.4509,3593,0
+KTEC.US,D,20240229,000000,10.52,10.52,10.4491,10.4491,1075,0
+KTEC.US,D,20240301,000000,10.69,10.8299,10.69,10.775,5397,0
+KTEC.US,D,20240304,000000,10.8,10.8,10.4036,10.43,9047,0
+KTEC.US,D,20240305,000000,10.31,10.3219,10.25,10.27,5742,0
+KTEC.US,D,20240306,000000,10.61,10.65,10.47,10.605,9840,0
+KTEC.US,D,20240307,000000,10.39,10.44,10.38,10.3927,1682,0
+KTEC.US,D,20240308,000000,10.45,10.5592,10.441,10.5592,3336,0
+KTEC.US,D,20240311,000000,10.91,10.93,10.84,10.8721,2935,0
+KTEC.US,D,20240312,000000,11.18,11.33,11.13,11.33,28012,0
+KTEC.US,D,20240313,000000,11.39,11.48,11.37,11.3751,10006,0
+KTEC.US,D,20240314,000000,11.15,11.15,10.93,10.93,4257,0
+KTEC.US,D,20240315,000000,10.98,11.0497,10.98,11.0036,7386,0
+KTEC.US,D,20240318,000000,11.1,11.22,11.025,11.06,5074,0
+KTEC.US,D,20240319,000000,10.99,11.02,10.85,11.0043,4350,0
+KTEC.US,D,20240320,000000,10.94,11.18,10.94,11.1799,6495,0
+KTEC.US,D,20240321,000000,10.97,10.97,10.89,10.9098,3481,0
+KTEC.US,D,20240322,000000,10.75,10.79,10.62,10.7198,8127,0
+KTEC.US,D,20240325,000000,10.7061,10.71,10.67,10.6854,2249,0
+KTEC.US,D,20240326,000000,10.75,10.75,10.67,10.6814,2122,0
+KTEC.US,D,20240327,000000,10.55,10.67,10.55,10.6666,7857,0
+KTEC.US,D,20240328,000000,10.83,10.98,10.83,10.9126,3011,0
+KTEC.US,D,20240401,000000,11.06,11.19,11.001,11.0731,21709,0
+KTEC.US,D,20240402,000000,11.06,11.11,11.04,11.04,53664,0
+KTEC.US,D,20240403,000000,10.82,10.8572,10.75,10.8572,9411,0
+KTEC.US,D,20240404,000000,10.96,10.96,10.78,10.8017,1380,0
+KTEC.US,D,20240405,000000,10.72,10.76,10.72,10.7468,2828,0
+KTEC.US,D,20240408,000000,10.79,10.84,10.76,10.764,1813,0
+KTEC.US,D,20240409,000000,10.91,11,10.88,11,3323,0
+KTEC.US,D,20240410,000000,10.9,10.965,10.85,10.8858,6686,0
+KTEC.US,D,20240411,000000,10.99,10.99,10.8906,10.96,2020,0
+KTEC.US,D,20240412,000000,10.74,10.75,10.56,10.563,7883,0
+KTEC.US,D,20240415,000000,10.715,10.715,10.56,10.5647,2524,0
+KTEC.US,D,20240416,000000,10.43,10.43,10.31,10.43,6277,0
+KTEC.US,D,20240417,000000,10.34,10.385,10.34,10.3801,822,0
+KTEC.US,D,20240418,000000,10.4628,10.4654,10.4628,10.4654,676,0
+KTEC.US,D,20240419,000000,10.33,10.3809,10.28,10.3042,2241,0
+KTEC.US,D,20240422,000000,10.473,10.59,10.465,10.575,6012,0
+KTEC.US,D,20240423,000000,10.76,10.845,10.76,10.8308,2776,0
+KTEC.US,D,20240424,000000,11.1143,11.1143,11.06,11.0811,10818,0
+KTEC.US,D,20240425,000000,10.89,11.12,10.89,11.12,1429,0
+KTEC.US,D,20240426,000000,11.53,11.6983,11.515,11.5974,16600,0
+KTEC.US,D,20240429,000000,11.58,11.68,11.5307,11.6562,10979,0
+KTEC.US,D,20240430,000000,11.44,11.47,11.33,11.3379,11588,0
+KTEC.US,D,20240501,000000,11.3,11.56,11.3,11.47,13003,0
+KTEC.US,D,20240502,000000,12.07,12.6,12.07,12.5137,19529,0
+KTEC.US,D,20240503,000000,12.6,12.668,12.45,12.66,29514,0
+KTEC.US,D,20240506,000000,12.68,12.68,12.54,12.5955,9499,0
+KTEC.US,D,20240507,000000,12.4,12.4,12.26,12.31,17184,0
+KTEC.US,D,20240508,000000,12.07,12.15,12.07,12.135,4613,0
+KTEC.US,D,20240509,000000,12.5,12.525,12.44,12.5,20089,0
+KTEC.US,D,20240510,000000,12.55,12.57,12.4,12.46,13177,0
+KTEC.US,D,20240513,000000,12.59,12.8899,12.59,12.85,34959,0
+KTEC.US,D,20240514,000000,12.85,12.85,12.66,12.74,7633,0
+KTEC.US,D,20240515,000000,12.86,12.86,12.74,12.7861,3667,0
+KTEC.US,D,20240516,000000,12.79,13.0999,12.73,13.055,20351,0
+KTEC.US,D,20240517,000000,13.04,13.18,12.9199,13.1175,10968,0
+KTEC.US,D,20240520,000000,12.93,12.96,12.81,12.8547,6149,0
+KTEC.US,D,20240521,000000,12.68,12.68,12.45,12.5101,21402,0
+KTEC.US,D,20240522,000000,12.55,12.61,12.4544,12.46,2907,0
+KTEC.US,D,20240523,000000,12.4,12.4,12.095,12.12,13960,0
+KTEC.US,D,20240524,000000,11.89,12,11.79,11.9444,23881,0
+KTEC.US,D,20240528,000000,11.94,12,11.93,11.93,10402,0
+KTEC.US,D,20240529,000000,11.68,11.74,11.68,11.74,2316,0
+KTEC.US,D,20240530,000000,11.75,11.99,11.75,11.97,9804,0
+KTEC.US,D,20240531,000000,11.55,11.64,11.53,11.62,13411,0
+KTEC.US,D,20240603,000000,11.8,11.8,11.59,11.666,1502,0
+KTEC.US,D,20240604,000000,11.81,11.83,11.72,11.7682,2957,0
+KTEC.US,D,20240605,000000,11.84,11.9651,11.84,11.9079,2465,0
+KTEC.US,D,20240606,000000,12.02,12.1,11.92,12,9079,0
+KTEC.US,D,20240607,000000,11.63,11.65,11.54,11.5694,9478,0
+KTEC.US,D,20240610,000000,11.6,11.64,11.5615,11.605,7039,0
+KTEC.US,D,20240611,000000,11.63,11.77,11.46,11.5317,4434,0
+KTEC.US,D,20240612,000000,11.6,11.67,11.56,11.56,17123,0
+KTEC.US,D,20240613,000000,11.6995,11.6995,11.511,11.58,4118,0
+KTEC.US,D,20240614,000000,11.4956,11.4996,11.42,11.44,1907,0
+KTEC.US,D,20240617,000000,11.51,11.65,11.45,11.65,12921,0
+KTEC.US,D,20240618,000000,11.6097,11.6982,11.6054,11.6141,15745,0
+KTEC.US,D,20240620,000000,11.69,11.84,11.57,11.6,12275,0
+KTEC.US,D,20240621,000000,11.54,11.56,11.4981,11.4981,956,0
+KTEC.US,D,20240624,000000,11.57,11.6515,11.56,11.561,5141,0
+KTEC.US,D,20240625,000000,11.34,11.41,11.33,11.41,30711,0
+KTEC.US,D,20240626,000000,11.44,11.52,11.44,11.4668,12009,0
+KTEC.US,D,20240627,000000,11.17,11.24,11.12,11.12,22823,0
+KTEC.US,D,20240628,000000,11.14,11.14,11.03,11.03,9951,0
+KTEC.US,D,20240701,000000,11.13,11.13,11.05,11.0933,1816,0
+KTEC.US,D,20240702,000000,11.2,11.2,11.08,11.17,25585,0
+KTEC.US,D,20240703,000000,11.36,11.4999,11.34,11.434,14496,0
+KTEC.US,D,20240705,000000,11.15,11.25,11.09,11.2487,11988,0
+KTEC.US,D,20240708,000000,11.14,11.145,11.04,11.128,14960,0
+KTEC.US,D,20240709,000000,11.16,11.4,11.16,11.3994,12155,0
+KTEC.US,D,20240710,000000,11.34,11.4,11.3,11.355,16743,0
+KTEC.US,D,20240711,000000,11.55,11.6999,11.55,11.6538,13817,0
+KTEC.US,D,20240712,000000,11.8986,11.91,11.725,11.742,7951,0
+KTEC.US,D,20240715,000000,11.47,11.47,11.3001,11.32,7150,0
+KTEC.US,D,20240716,000000,11.26,11.45,11.26,11.45,11533,0
+KTEC.US,D,20240717,000000,11.31,11.31,11.2201,11.2601,5042,0
+KTEC.US,D,20240718,000000,11.29,11.29,11.1,11.14,4875,0
+KTEC.US,D,20240719,000000,11.1,11.1,10.99,11.0347,2543,0
+KTEC.US,D,20240722,000000,11.32,11.35,11.2001,11.25,56428,0
+KTEC.US,D,20240723,000000,10.96,10.99,10.95,10.99,1234,0
+KTEC.US,D,20240724,000000,10.86,10.92,10.7501,10.76,3915,0
+KTEC.US,D,20240725,000000,10.75,10.79,10.71,10.7314,2623,0
+KTEC.US,D,20240726,000000,10.71,10.78,10.58,10.745,39160,0
+KTEC.US,D,20240729,000000,10.78,10.8048,10.7401,10.8048,4285,0
+KTEC.US,D,20240730,000000,10.66,10.66,10.5609,10.595,3468,0
+KTEC.US,D,20240731,000000,10.92,10.93,10.85,10.8652,12271,0
+KTEC.US,D,20240801,000000,10.84,10.84,10.6516,10.6516,3624,0
+KTEC.US,D,20240802,000000,10.53,10.5452,10.43,10.5332,4309,0
+KTEC.US,D,20240805,000000,10.3,10.53,10.27,10.5049,3883,0
+KTEC.US,D,20240806,000000,10.38,10.5138,10.38,10.4809,13857,0
+KTEC.US,D,20240807,000000,10.63,10.63,10.45,10.4543,12683,0
+KTEC.US,D,20240808,000000,10.56,10.7093,10.56,10.7093,3888,0
+KTEC.US,D,20240809,000000,10.68,10.69,10.62,10.6882,3467,0
+KTEC.US,D,20240812,000000,10.71,10.76,10.7,10.72,11822,0
+KTEC.US,D,20240813,000000,10.756,10.78,10.74,10.78,1164,0
+KTEC.US,D,20240814,000000,10.66,10.66,10.467,10.467,2726,0
+KTEC.US,D,20240815,000000,10.62,10.7,10.62,10.6952,655,0
+KTEC.US,D,20240816,000000,10.85,10.9966,10.81,10.9545,3680,0
+KTEC.US,D,20240819,000000,11.01,11.14,11.01,11.1146,4422,0
+KTEC.US,D,20240820,000000,10.93,10.93,10.65,10.6769,15910,0
+KTEC.US,D,20240821,000000,10.69,10.83,10.68,10.83,9073,0
+KTEC.US,D,20240822,000000,10.6914,10.73,10.6914,10.73,650,0
+KTEC.US,D,20240823,000000,10.85,10.905,10.85,10.8697,2116,0
+KTEC.US,D,20240826,000000,10.71,10.7707,10.69,10.72,3803,0
+KTEC.US,D,20240827,000000,10.8301,10.84,10.805,10.815,2389,0
+KTEC.US,D,20240828,000000,10.75,10.75,10.48,10.57,6645,0
+KTEC.US,D,20240829,000000,10.77,10.8202,10.725,10.8202,4931,0
+KTEC.US,D,20240830,000000,11.08,11.1,10.9,11,10341,0
+KTEC.US,D,20240903,000000,10.85,10.85,10.83,10.83,827,0
+KTEC.US,D,20240904,000000,10.9,10.9,10.8832,10.8832,405,0
+KTEC.US,D,20240905,000000,10.9,10.935,10.9,10.925,2270,0
+KTEC.US,D,20240906,000000,10.87,10.9099,10.7,10.7145,2243,0
+KTEC.US,D,20240909,000000,10.69,10.81,10.68,10.7997,2403,0
+KTEC.US,D,20240910,000000,10.67,10.7473,10.67,10.7473,596,0
+KTEC.US,D,20240911,000000,10.79,10.9232,10.74,10.9232,15754,0
+KTEC.US,D,20240912,000000,10.855,10.87,10.705,10.8303,17285,0
+KTEC.US,D,20240913,000000,10.81,10.8565,10.81,10.8565,2798,0
+KTEC.US,D,20240916,000000,10.91,10.94,10.88,10.8869,4120,0
+KTEC.US,D,20240917,000000,11.14,11.16,11.0701,11.1093,3210,0
+KTEC.US,D,20240918,000000,11.15,11.15,10.94,10.9609,6631,0
+KTEC.US,D,20240919,000000,11.31,11.44,11.3,11.439,3914,0
+KTEC.US,D,20240920,000000,11.54,11.62,11.4672,11.4672,1808,0
+KTEC.US,D,20240923,000000,11.63,11.85,11.6,11.81,9275,0
+KTEC.US,D,20240924,000000,12.47,13.1999,12.4259,13.09,52734,0
+KTEC.US,D,20240925,000000,12.43,12.72,12.28,12.59,32037,0
+KTEC.US,D,20240926,000000,13.66,13.9886,13.54,13.8,92330,0
+KTEC.US,D,20240927,000000,14.03,14.4499,14.03,14.33,128923,0
+KTEC.US,D,20240930,000000,15.15,15.19,14.36,14.37,116771,0
+KTEC.US,D,20241001,000000,14.7,15.19,14.365,15.19,86757,0
+KTEC.US,D,20241002,000000,16,16.08,15.51,16.08,153233,0
+KTEC.US,D,20241003,000000,15.21,15.7,15.05,15.37,95147,0
+KTEC.US,D,20241004,000000,16,16.2,15.9,16.12,91101,0
+KTEC.US,D,20241007,000000,16.52,16.8,16.03,16.72,155163,0
+KTEC.US,D,20241008,000000,14.99,15.15,14.521,14.77,98274,0
+KTEC.US,D,20241009,000000,14.35,14.8,14.27,14.793,54926,0
+KTEC.US,D,20241010,000000,14.81,14.84,14.35,14.6648,37758,0
+KTEC.US,D,20241011,000000,14.26,14.95,14.22,14.72,40593,0
+KTEC.US,D,20241014,000000,14.39,14.77,14.11,14.31,33898,0
+KTEC.US,D,20241015,000000,13.84,13.97,13.33,13.4138,46736,0
+KTEC.US,D,20241016,000000,13.65,13.8151,13.5879,13.5879,11003,0
+KTEC.US,D,20241017,000000,13.33,13.405,13.141,13.21,14601,0
+KTEC.US,D,20241018,000000,14.1,14.24,13.87,13.9057,13501,0
+KTEC.US,D,20241021,000000,13.7601,13.82,13.64,13.694,10342,0
+KTEC.US,D,20241022,000000,13.82,14.05,13.82,13.9559,11883,0
+KTEC.US,D,20241023,000000,14.16,14.16,13.76,13.8224,12294,0
+KTEC.US,D,20241024,000000,13.73,13.7482,13.6,13.6359,9306,0
+KTEC.US,D,20241025,000000,13.85,13.94,13.7972,13.7972,5837,0
+KTEC.US,D,20241028,000000,14.01,14.3382,14,14.25,10281,0
+KTEC.US,D,20241029,000000,14.42,14.42,14.03,14.06,8778,0
+KTEC.US,D,20241030,000000,13.83,14.03,13.83,14.03,7201,0
+KTEC.US,D,20241031,000000,13.7274,13.92,13.68,13.89,8042,0
+KTEC.US,D,20241101,000000,13.82,13.9,13.63,13.75,6382,0
+KTEC.US,D,20241104,000000,13.98,14.1,13.8,13.94,13341,0
+KTEC.US,D,20241105,000000,14.37,14.56,14.32,14.35,15109,0
+KTEC.US,D,20241106,000000,13.84,13.98,13.6901,13.86,73484,0
+KTEC.US,D,20241107,000000,14.63,14.8623,14.58,14.67,9391,0
+KTEC.US,D,20241108,000000,14.09,14.23,13.78,13.87,26675,0
+KTEC.US,D,20241111,000000,14.19,14.19,14.02,14.14,10093,0
+KTEC.US,D,20241112,000000,13.62,13.72,13.31,13.31,23925,0
+KTEC.US,D,20241113,000000,13.68,13.68,13.33,13.34,12501,0
+KTEC.US,D,20241114,000000,13.38,13.53,13.11,13.22,24614,0
+KTEC.US,D,20241115,000000,13.27,13.34,13.18,13.31,14266,0
+KTEC.US,D,20241118,000000,13.39,13.45,13.36,13.36,30804,0
+KTEC.US,D,20241119,000000,13.44,13.44,13.19,13.32,51428,0
+KTEC.US,D,20241120,000000,13.4,13.4999,13.335,13.37,4479,0
+KTEC.US,D,20241121,000000,13.29,13.34,13.27,13.34,6580,0
+KTEC.US,D,20241122,000000,13.13,13.13,12.94,13.04,19956,0
+KTEC.US,D,20241125,000000,13.165,13.165,13.02,13.12,13629,0
+KTEC.US,D,20241126,000000,13.0536,13.0536,12.9,12.9254,23655,0
+KTEC.US,D,20241127,000000,13.5237,13.5237,13.23,13.38,28959,0
+KTEC.US,D,20241129,000000,13.3633,13.49,13.26,13.48,7130,0
+KTEC.US,D,20241202,000000,13.54,13.54,13.48,13.49,4147,0
+KTEC.US,D,20241203,000000,13.59,13.6021,13.52,13.52,3988,0
+KTEC.US,D,20241204,000000,13.54,13.54,13.24,13.33,19498,0
+KTEC.US,D,20241205,000000,13.53,13.53,13.43,13.43,1348,0
+KTEC.US,D,20241206,000000,13.67,13.7412,13.56,13.67,58011,0
+KTEC.US,D,20241209,000000,14.68,15.2199,14.68,14.93,27908,0
+KTEC.US,D,20241210,000000,14.23,14.23,14.04,14.14,7584,0
+KTEC.US,D,20241211,000000,13.85,13.9221,13.8,13.9221,4857,0
+KTEC.US,D,20241212,000000,14,14,13.93,13.9602,3934,0
+KTEC.US,D,20241213,000000,13.6964,13.8,13.6964,13.79,3992,0
+KTEC.US,D,20241216,000000,13.5,13.56,13.44,13.4401,5255,0
+KTEC.US,D,20241217,000000,13.68,13.685,13.6288,13.65,2514,0
+KTEC.US,D,20241218,000000,13.64,13.65,13.4437,13.4437,7859,0
+KTEC.US,D,20241219,000000,13.5509,13.59,13.4944,13.4944,2526,0
+KTEC.US,D,20241220,000000,13.5989,13.65,13.5989,13.6068,1738,0
+KTEC.US,D,20241223,000000,13.51,13.6754,13.43,13.65,8233,0
+KTEC.US,D,20241224,000000,13.81,13.85,13.745,13.8385,11020,0
+KTEC.US,D,20241226,000000,13.922,13.922,13.88,13.88,951,0
+KTEC.US,D,20241227,000000,13.74,13.7974,13.74,13.765,920,0
+KTEC.US,D,20241230,000000,13.59,13.64,13.44,13.4447,20457,0
+KTEC.US,D,20241231,000000,13.48,13.48,13.37,13.37,7594,0
+KTEC.US,D,20250102,000000,13.3478,13.3478,13.175,13.175,5509,0
+KTEC.US,D,20250103,000000,13.39,13.464,13.35,13.4399,7705,0
+KTEC.US,D,20250106,000000,13.5,13.583,13.2507,13.29,13699,0
+KTEC.US,D,20250107,000000,13.33,13.33,13.22,13.23,1546,0
+KTEC.US,D,20250108,000000,13.12,13.12,13.015,13.0573,5105,0
+KTEC.US,D,20250110,000000,12.88,12.88,12.68,12.6938,10305,0
+KTEC.US,D,20250113,000000,12.5988,12.75,12.5988,12.65,3984,0
+KTEC.US,D,20250114,000000,13.02,13.06,12.9919,12.9919,3250,0
+KTEC.US,D,20250115,000000,13.08,13.16,13.08,13.137,2588,0
+KTEC.US,D,20250116,000000,13.14,13.18,13.14,13.18,792,0
+KTEC.US,D,20250117,000000,13.38,13.6301,13.34,13.5813,4761,0
+KTEC.US,D,20250121,000000,13.685,13.92,13.685,13.7764,5325,0
+KTEC.US,D,20250122,000000,13.59,13.7,13.59,13.69,3705,0
+KTEC.US,D,20250123,000000,13.53,13.53,13.45,13.53,5584,0
+KTEC.US,D,20250124,000000,13.8685,14.01,13.8685,14.0075,4382,0
+KTEC.US,D,20250127,000000,14.11,14.28,14.1,14.16,28185,0
+KTEC.US,D,20250128,000000,14.26,14.5,14.04,14.5,19911,0
+KTEC.US,D,20250129,000000,14.59,14.69,14.39,14.39,22412,0
+KTEC.US,D,20250130,000000,14.31,15.01,14.31,14.9104,26604,0
+KTEC.US,D,20250131,000000,14.84,14.86,14.4308,14.4957,30644,0
+KTEC.US,D,20250203,000000,14.1312,14.552401,14.1312,14.43,16005,0
+KTEC.US,D,20250204,000000,14.82,15.03,14.81,14.9,34692,0
+KTEC.US,D,20250205,000000,14.69,14.73,14.59,14.64,24465,0
+KTEC.US,D,20250206,000000,15.04,15.04,14.8801,14.934,14212,0
+KTEC.US,D,20250207,000000,15.5224,15.55,15.2501,15.38,64104,0
+KTEC.US,D,20250210,000000,15.6899,15.87,15.615,15.8333,63004,0
+KTEC.US,D,20250211,000000,15.49,15.72,15.49,15.5159,27964,0
+KTEC.US,D,20250212,000000,15.84,16.17,15.7245,15.99,143726,0
+KTEC.US,D,20250213,000000,15.54,16,15.5101,16,72638,0
+KTEC.US,D,20250214,000000,16.69,16.693,16.4116,16.58,77644,0
+KTEC.US,D,20250218,000000,16.9,16.9,16.62,16.75,188474,0
+KTEC.US,D,20250219,000000,16.84,16.85,16.6994,16.8,80390,0
+KTEC.US,D,20250220,000000,17.14,17.2994,16.8252,17.07,109617,0
+KTEC.US,D,20250221,000000,17.63,17.9689,17.42,17.56,180608,0
+KTEC.US,D,20250224,000000,17.24,17.24,16.544,16.58,191268,0
+KTEC.US,D,20250225,000000,16.985,17.08,16.83,17.01,97845,0
+KTEC.US,D,20250226,000000,17.7975,17.8299,17.45,17.57,201128,0
+KTEC.US,D,20250227,000000,17.49,17.57,17.13,17.4,87433,0
+KTEC.US,D,20250228,000000,16.87,16.87,16.45,16.72,141298,0
+KTEC.US,D,20250303,000000,16.68,16.68,16.0401,16.09,136749,0
+KTEC.US,D,20250304,000000,16.5,16.7099,16.17,16.58,95939,0
+KTEC.US,D,20250305,000000,17.22,17.7,17.06,17.68,103651,0
+KTEC.US,D,20250306,000000,18.06,18.18,17.71,17.86,162257,0
+KTEC.US,D,20250307,000000,17.99,18.215,17.74,18.01,254529,0
+KTEC.US,D,20250310,000000,17.71,17.87,17.14,17.32,269985,0
+KTEC.US,D,20250311,000000,17.9163,18.17,17.73,17.92,167155,0
+KTEC.US,D,20250312,000000,17.61,18,17.325,17.59,176695,0
+KTEC.US,D,20250313,000000,17.2694,17.6495,17.2079,17.61,119361,0
+KTEC.US,D,20250314,000000,17.91,18.12,17.66,17.83,198594,0
+KTEC.US,D,20250317,000000,17.87,18.4,17.75,18.4,338631,0
+KTEC.US,D,20250318,000000,18.5,18.55,18.05,18.17,372191,0
+KTEC.US,D,20250319,000000,18.35,18.43,17.9,18.06,218245,0
+KTEC.US,D,20250320,000000,17.395,17.82,17.21,17.3,226693,0
+KTEC.US,D,20250321,000000,16.88,17.0399,16.8,16.92,103353,0
+KTEC.US,D,20250324,000000,17.02,17.0294,16.8,16.83,121697,0
+KTEC.US,D,20250325,000000,16.63,16.83,16.5,16.5,233946,0
+KTEC.US,D,20250326,000000,16.65,16.8,16.516,16.65,67123,0
+KTEC.US,D,20250327,000000,16.9,16.94,16.59,16.86,113748,0
+KTEC.US,D,20250328,000000,16.35,16.45,16.16,16.18,97039,0
+KTEC.US,D,20250331,000000,16.06,16.2399,16,16.23,77910,0
+KTEC.US,D,20250401,000000,16.2,16.27,16.075,16.2,71222,0
+KTEC.US,D,20250402,000000,16.2165,16.22,16.01,16.04,70023,0
+KTEC.US,D,20250403,000000,15.77,15.9985,15.66,15.93,88756,0
+KTEC.US,D,20250404,000000,14.802,14.99,14.21,14.55,283402,0
+KTEC.US,D,20250407,000000,13.65,14.254,13.111,13.46,239997,0
+KTEC.US,D,20250408,000000,14.03,14.09,12.935,13.15,163503,0
+KTEC.US,D,20250409,000000,13.6861,14.3199,13.4,14.18,153309,0
+KTEC.US,D,20250410,000000,14.45,14.6084,14.07,14.32,127259,0
+KTEC.US,D,20250411,000000,14.6,14.98,14.436,14.98,109595,0
+KTEC.US,D,20250414,000000,15.07,15.4099,15.04,15.18,154208,0
+KTEC.US,D,20250415,000000,15.06,15.1698,14.8,15,82984,0
+KTEC.US,D,20250416,000000,14.52,14.64,14.19,14.43,58137,0
+KTEC.US,D,20250417,000000,14.61,14.62,14.37,14.46,47091,0
+KTEC.US,D,20250421,000000,14.51,14.61,14.165,14.4,66155,0
+KTEC.US,D,20250422,000000,14.76,14.97,14.7006,14.81,33117,0
+KTEC.US,D,20250423,000000,15.235,15.572,15.22,15.22,98151,0
+KTEC.US,D,20250424,000000,15.2,15.3698,15.17,15.28,55141,0
+KTEC.US,D,20250425,000000,15.194,15.26,15.11,15.2,118899,0
+KTEC.US,D,20250428,000000,15.27,15.27,15.01,15.15,39168,0
+KTEC.US,D,20250429,000000,15.2,15.3095,15,15.2,46689,0
+KTEC.US,D,20250430,000000,15.2585,15.33,15.05,15.31,52285,0
+KTEC.US,D,20250501,000000,15.35,15.45,15.1,15.3,34257,0
+KTEC.US,D,20250502,000000,15.94,16.0553,15.83,16.05,170434,0
+KTEC.US,D,20250505,000000,15.805,16.1525,15.7969,16.04,74336,0
+KTEC.US,D,20250506,000000,16.09,16.31,16.08,16.1652,83071,0
+KTEC.US,D,20250507,000000,15.8,15.93,15.6226,15.66,79817,0
+KTEC.US,D,20250508,000000,15.67,15.9999,15.67,15.92,86038,0
+KTEC.US,D,20250509,000000,15.87,15.94,15.7,15.7,40896,0
+KTEC.US,D,20250512,000000,16.5699,16.7,16.37,16.54,76810,0
+KTEC.US,D,20250513,000000,16.2,16.44,16.08,16.33,70165,0
+KTEC.US,D,20250514,000000,16.495,16.495,16.3,16.4,69392,0
+KTEC.US,D,20250515,000000,16,16.2,15.85,16.03,192790,0
+KTEC.US,D,20250516,000000,16.06,16.06,15.8816,15.98,45846,0
+KTEC.US,D,20250519,000000,15.68,16.025,15.68,15.95,32827,0
+KTEC.US,D,20250520,000000,16.02,16.21,16.02,16.08,30833,0
+KTEC.US,D,20250521,000000,16.25,16.3599,16.05,16.13,84417,0
+KTEC.US,D,20250527,000000,15.68,15.74,15.6301,15.66,35930,0
+KTEC.US,D,20250528,000000,15.5504,15.63,15.5138,15.52,16689,0
+KTEC.US,D,20250530,000000,15.52,15.66,15.27,15.35,49012,0
+KTEC.US,D,20250602,000000,15.49,15.69,15.46,15.59,43987,0
+KTEC.US,D,20250603,000000,15.79,15.79,15.48,15.65,26361,0
+KTEC.US,D,20250604,000000,15.85,16.05,15.71,15.95,21697,0
+KTEC.US,D,20250605,000000,16.14,16.2,16.0101,16.12,37649,0
+KTEC.US,D,20250606,000000,15.99,16.15,15.9346,16.15,30502,0
+KTEC.US,D,20250609,000000,16.455,16.58,16.3256,16.55,55751,0
+KTEC.US,D,20250610,000000,16.3368,16.51,16.29,16.45,40568,0
+KTEC.US,D,20250611,000000,16.55,16.62,16.47,16.5,60870,0
+KTEC.US,D,20250612,000000,16.38,16.3945,16.24,16.34,66535,0
+KTEC.US,D,20250613,000000,16,16,15.79,15.83,59848,0
+KTEC.US,D,20250616,000000,16.2,16.4099,16.165,16.23,47998,0
+KTEC.US,D,20250617,000000,16.0425,16.14,15.88,15.97,65410,0
+KTEC.US,D,20250618,000000,15.96,15.96,15.68,15.72,18753,0
+KTEC.US,D,20250620,000000,15.69,15.7,15.3701,15.44,88053,0
+KTEC.US,D,20250623,000000,15.5812,15.761,15.53,15.72,27952,0
+KTEC.US,D,20250624,000000,16.1,16.29,15.9505,16.24,156259,0
+KTEC.US,D,20250625,000000,16.21,16.24,16.07,16.1,21515,0
+KTEC.US,D,20250626,000000,16.08,16.2,15.9661,16.18,23812,0
+KTEC.US,D,20250627,000000,16.18,16.27,15.96,16.12,98548,0
+KTEC.US,D,20250630,000000,16.02,16.1499,15.8782,16.08,52370,0
+KTEC.US,D,20250701,000000,16.08,16.295,15.96,16.16,52153,0
+KTEC.US,D,20250702,000000,15.97,15.99,15.81,15.93,43329,0
+KTEC.US,D,20250703,000000,15.93,15.944,15.8,15.85,25429,0
+KTEC.US,D,20250707,000000,15.957,16.03,15.81,15.87,63954,0
+KTEC.US,D,20250708,000000,16,16.1299,16,16.06,29359,0
+KTEC.US,D,20250709,000000,15.76,15.88,15.7107,15.82,87746,0
+KTEC.US,D,20250710,000000,15.78,15.86,15.69,15.78,23151,0
+KTEC.US,D,20250711,000000,15.85,15.98,15.81,15.83,33485,0
+KTEC.US,D,20250714,000000,15.9692,16.09,15.935,16.09,29041,0
+KTEC.US,D,20250715,000000,16.4,16.6,16.25,16.56,36877,0
+KTEC.US,D,20250716,000000,16.4,16.515,16.33,16.5,50924,0
+KTEC.US,D,20250717,000000,16.46,16.72,16.448,16.66,55134,0
+KTEC.US,D,20250718,000000,16.92,17.09,16.86,16.92,76480,0
+KTEC.US,D,20250721,000000,16.945,17.0534,16.8,16.93,65995,0
+KTEC.US,D,20250722,000000,17.01,17.19,16.93,17.11,36868,0
+KTEC.US,D,20250723,000000,17.3,17.42,17.27,17.38,71812,0
+KTEC.US,D,20250724,000000,17.31,17.33,17.19,17.2,42547,0
+KTEC.US,D,20250725,000000,17.07,17.1,16.93,17.07,51673,0
+KTEC.US,D,20250728,000000,16.995,17.02,16.855,16.87,29417,0
+KTEC.US,D,20250729,000000,16.99,16.99,16.62,16.63,60680,0
+KTEC.US,D,20250730,000000,16.5,16.54,16.25,16.31,59191,0
+KTEC.US,D,20250731,000000,16.35,16.51,16.26,16.38,42994,0
+KTEC.US,D,20250801,000000,16.13,16.1821,15.96,16.03,38358,0
+KTEC.US,D,20250804,000000,16.57,16.57,16.35,16.46,48916,0
+KTEC.US,D,20250805,000000,16.545,16.59,16.46,16.49,16253,0
+KTEC.US,D,20250806,000000,16.6,16.62,16.44,16.53,22131,0
+KTEC.US,D,20250807,000000,16.6,16.6113,16.44,16.52,21554,0
+KTEC.US,D,20250808,000000,16.45,16.52,16.281,16.5,23186,0
+KTEC.US,D,20250811,000000,16.45,16.49,16.3,16.34,22294,0
+KTEC.US,D,20250812,000000,16.39,16.56,16.3315,16.48,29154,0
+KTEC.US,D,20250813,000000,17.05,17.17,17.05,17.14,31061,0
+KTEC.US,D,20250814,000000,16.77,16.77,16.57,16.57,48124,0
+KTEC.US,D,20250815,000000,16.656,16.8215,16.64,16.73,45351,0
+KTEC.US,D,20250818,000000,17.003,17.03,16.81,16.91,21476,0
+KTEC.US,D,20250819,000000,16.96,16.96,16.715,16.78,26990,0
+KTEC.US,D,20250820,000000,16.7,16.7653,16.525,16.63,39221,0
+KTEC.US,D,20250821,000000,16.58,16.8,16.58,16.77,19102,0
+KTEC.US,D,20250822,000000,16.9851,17.38,16.85,17.29,91911,0
+KTEC.US,D,20250825,000000,17.46,17.5692,17.31,17.31,88550,0
+KTEC.US,D,20250826,000000,17.54,17.6,17.435,17.57,29852,0
+KTEC.US,D,20250827,000000,16.87,16.99,16.71,16.94,43292,0
+KTEC.US,D,20250828,000000,16.9918,17.16,16.96,17.12,42601,0
+KTEC.US,D,20250829,000000,17.1128,17.3981,17.1128,17.3,35051,0
+KTEC.US,D,20250902,000000,16.995,17.3294,16.95,17.29,53324,0
+KTEC.US,D,20250903,000000,17.11,17.18,17.035,17.09,24418,0
+KTEC.US,D,20250904,000000,16.86,16.89,16.48,16.79,29414,0
+KTEC.US,D,20250905,000000,17.1,17.17,16.892497,17,67879,0
+KTEC.US,D,20250908,000000,17.3432,17.45,17.25,17.45,43880,0
+KTEC.US,D,20250909,000000,17.5725,17.74,17.47,17.68,40215,0
+KTEC.US,D,20250910,000000,17.75,17.83,17.51,17.53,53460,0
+KTEC.US,D,20250911,000000,17.705,18.05,17.705,18.05,70706,0
+KTEC.US,D,20250912,000000,18.05,18.085,17.885,18.03,46572,0
+KTEC.US,D,20250915,000000,18.44,18.44,18.2015,18.27,44415,0
+KTEC.US,D,20250916,000000,18.35,18.58,18.28,18.55,59216,0
+KTEC.US,D,20250917,000000,19,19.11,18.9,19.07,119765,0
+KTEC.US,D,20250918,000000,18.91,18.939,18.7406,18.88,58055,0
+KTEC.US,D,20250919,000000,18.907,19.03,18.75,18.82,50028,0
+KTEC.US,D,20250922,000000,18.67,18.84,18.6075,18.71,47314,0
+KTEC.US,D,20250923,000000,18.4653,18.5353,18.3,18.33,63773,0
+KTEC.US,D,20250924,000000,18.69,18.8399,18.6,18.67,88622,0
+KTEC.US,D,20250925,000000,18.765,18.94,18.76,18.89,42388,0
+KTEC.US,D,20250926,000000,18.51,18.5293,18.3371,18.5,58544,0
+KTEC.US,D,20250929,000000,18.885,18.9,18.79,18.9,77165,0
+KTEC.US,D,20250930,000000,19.185,19.23,19.01,19.01,39044,0
+KTEC.US,D,20251001,000000,19.01,19.22,19.01,19.22,28063,0
+KTEC.US,D,20251002,000000,19.5101,19.69,19.5053,19.51,37159,0
+KTEC.US,D,20251003,000000,19.46,19.5,19.27,19.35,44087,0
+KTEC.US,D,20251006,000000,19.19,19.4799,19.19,19.38,36159,0
+KTEC.US,D,20251007,000000,19.41,19.41,19.06,19.09,47624,0
+KTEC.US,D,20251008,000000,19.16,19.2,19.05,19.17,42306,0
+KTEC.US,D,20251009,000000,19.131,19.131,18.7,18.73,49312,0
+KTEC.US,D,20251010,000000,18.58,18.7,17.12,17.47,219812,0
+KTEC.US,D,20251013,000000,18.2143,18.2143,18.01,18.02,67309,0
+KTEC.US,D,20251014,000000,17.5001,17.885,17.5001,17.72,76691,0
+KTEC.US,D,20251015,000000,18.04,18.12,17.91,17.95,92988,0
+KTEC.US,D,20251016,000000,17.95,18.06,17.81,17.89,69013,0
+KTEC.US,D,20251017,000000,17.48,17.79,17.42,17.7,74331,0
+KTEC.US,D,20251020,000000,17.74,18.06,17.735,18.04,65754,0
+KTEC.US,D,20251021,000000,17.88,17.88,17.701,17.73,46273,0
+KTEC.US,D,20251022,000000,17.58,17.6884,17.33,17.47,93146,0
+KTEC.US,D,20251023,000000,17.6001,17.92,17.6001,17.85,17722,0
+KTEC.US,D,20251024,000000,18.07,18.13,17.95,18.02,53104,0
+KTEC.US,D,20251027,000000,18.3598,18.44,18.3,18.36,58717,0
+KTEC.US,D,20251028,000000,18.17,18.2616,18.08,18.2232,77839,0
+KTEC.US,D,20251029,000000,18.4028,18.41,18.2,18.3084,28897,0
+KTEC.US,D,20251030,000000,17.87,17.9,17.76,17.76,77143,0
+KTEC.US,D,20251031,000000,17.565,17.67,17.5,17.62,32475,0
+KTEC.US,D,20251103,000000,17.7,17.98,17.5201,17.6174,38622,0
+KTEC.US,D,20251104,000000,17.28,17.33,17.1301,17.18,47789,0
+KTEC.US,D,20251105,000000,17.3,17.41,17.17,17.31,86238,0
+KTEC.US,D,20251106,000000,17.623,17.65,17.37,17.46,41904,0
+KTEC.US,D,20251107,000000,17.21,17.25,16.98,17.25,103342,0
+KTEC.US,D,20251110,000000,17.545,17.66,17.4,17.65,49089,0
+KTEC.US,D,20251111,000000,17.63,17.7299,17.61,17.67,23882,0
+KTEC.US,D,20251112,000000,17.5021,17.56,17.48,17.56,20820,0
+KTEC.US,D,20251113,000000,17.7,17.7,17.2507,17.31,39292,0
+KTEC.US,D,20251114,000000,17.12,17.35,16.98,17.06,58920,0
+KTEC.US,D,20251117,000000,17.03,17.055,16.75,16.82,33017,0
+KTEC.US,D,20251118,000000,16.66,16.8,16.55,16.77,79679,0
+KTEC.US,D,20251119,000000,16.59,16.63,16.38,16.41,132221,0
+KTEC.US,D,20251120,000000,16.41,16.56,16,16.01,121500,0
+KTEC.US,D,20251121,000000,16,16.21,15.8844,16.16,58950,0
+KTEC.US,D,20251124,000000,16.55,16.63,16.4876,16.62,61950,0
+KTEC.US,D,20251125,000000,16.725,16.85,16.56,16.67,18790,0
+KTEC.US,D,20251126,000000,16.69,16.69,16.42,16.54,42831,0
+KTEC.US,D,20251128,000000,16.63,16.76,16.62,16.72,27604,0
+KTEC.US,D,20251201,000000,16.7116,16.88,16.7,16.82,19463,0
+KTEC.US,D,20251202,000000,16.72,16.73,16.4701,16.63,31903,0
+KTEC.US,D,20251203,000000,16.42,16.51,16.33,16.48,56445,0
+KTEC.US,D,20251204,000000,16.65,16.65,16.528,16.55,32799,0
+KTEC.US,D,20251205,000000,16.92,16.92,16.74,16.8,22427,0
+KTEC.US,D,20251208,000000,16.7799,16.7799,16.67,16.75,25619,0
+KTEC.US,D,20251209,000000,16.41,16.455,16.35,16.42,36115,0
+KTEC.US,D,20251210,000000,16.58,16.6622,16.48,16.59,26343,0
+KTEC.US,D,20251211,000000,16.4401,16.59,16.42,16.55,11892,0
+KTEC.US,D,20251212,000000,16.77,16.77,16.41,16.5,20439,0
+KTEC.US,D,20251215,000000,16.41,16.4899,16.2,16.2,36126,0
+KTEC.US,D,20251216,000000,16.11,16.1738,16,16.17,165887,0
+KTEC.US,D,20251217,000000,16.3,16.33,16.02,16.03,155190,0
+KTEC.US,D,20251218,000000,16.23,16.25,16.16,16.16,17351,0
+KTEC.US,D,20251219,000000,16.3284,16.46,16.26,16.39,33668,0
+KTEC.US,D,20251222,000000,15.89,16.02,15.875466,15.9656,50243,0
+KTEC.US,D,20251223,000000,15.765,15.8,15.68,15.79,103087,0
+KTEC.US,D,20251224,000000,15.79,15.85,15.77,15.81,29399,0
+KTEC.US,D,20251226,000000,15.88,16.05,15.85,16.01,25024,0
+KTEC.US,D,20251229,000000,15.68,15.81,15.68,15.79,45182,0
+KTEC.US,D,20251230,000000,15.95,15.9912,15.8722,15.9,41018,0
+KTEC.US,D,20251231,000000,15.78,15.8,15.59,15.66,47370,0
+KTEC.US,D,20260102,000000,16.36,16.52,16.27,16.52,46102,0
+KTEC.US,D,20260105,000000,16.27,16.56,16.18,16.56,62124,0
+KTEC.US,D,20260106,000000,16.67,16.72,16.51,16.51,60665,0
+KTEC.US,D,20260107,000000,16.39,16.4,16.18,16.22,110788,0
+KTEC.US,D,20260108,000000,16.175,16.39,16.05,16.37,183181,0
+KTEC.US,D,20260109,000000,16.38,16.44,16.22,16.37,30464,0
+KTEC.US,D,20260112,000000,16.76,17.25,16.75,17.23,99840,0
+KTEC.US,D,20260113,000000,16.94,16.988,16.74,16.83,95165,0
+KTEC.US,D,20260114,000000,16.78,16.82,16.7,16.77,39827,0
+KTEC.US,D,20260115,000000,16.73,16.83,16.5732,16.76,51395,0
+KTEC.US,D,20260116,000000,16.62,16.62,16.3601,16.41,54057,0
+KTEC.US,D,20260120,000000,16.16,16.27,16.01,16.02,77619,0
+KTEC.US,D,20260121,000000,16.42,16.48,16.24,16.35,85954,0
+KTEC.US,D,20260122,000000,16.5,16.63,16.43,16.5,33820,0
+KTEC.US,D,20260123,000000,16.49,16.53,16.38,16.46,53252,0
+KTEC.US,D,20260126,000000,16.3188,16.37,16.28,16.3,56082,0
+KTEC.US,D,20260127,000000,16.51,16.51,16.31,16.39,48850,0
+KTEC.US,D,20260128,000000,16.66,16.6863,16.4801,16.52,62943,0
+KTEC.US,D,20260129,000000,16.6,16.63,16.201,16.47,75220,0
+KTEC.US,D,20260130,000000,16.3,16.32,15.91,16.02,27781,0
+KTEC.US,D,20260202,000000,15.74,15.85,15.68,15.76,38889,0
+KTEC.US,D,20260203,000000,15.56,15.58,15.28,15.45,75396,0
+KTEC.US,D,20260204,000000,15.27,15.36,14.89,15.02,138856,0
+KTEC.US,D,20260205,000000,15.21,15.325,15.075,15.09,37503,0
+KTEC.US,D,20260206,000000,15.36,15.53,15.32,15.53,124270,0
+KTEC.US,D,20260209,000000,15.62,15.63,15.37,15.5,37633,0
+KTEC.US,D,20260210,000000,15.43,15.61,15.41,15.55,53824,0
+KTEC.US,D,20260211,000000,15.5,15.55,15.38,15.49,78160,0
+KTEC.US,D,20260212,000000,15.32,15.43,14.96,15.06,43757,0
+KTEC.US,D,20260213,000000,15.05,15.21,15.03,15.19,23183,0
+KTEC.US,D,20260217,000000,15.18,15.22,15.06,15.19,34659,0
+KTEC.US,D,20260218,000000,15.29,15.32,15.235,15.26,18053,0
diff --git a/daily/us/nyse etfs/1/kure.us.txt b/daily/us/nyse etfs/1/kure.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1dcd6a909fa2c0a7d781e840c1fd78997d42cc86
--- /dev/null
+++ b/daily/us/nyse etfs/1/kure.us.txt	
@@ -0,0 +1,2019 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KURE.US,D,20180201,000000,21.46,21.477,21.413,21.477,542,0
+KURE.US,D,20180202,000000,21.521,21.556,21.503,21.503,2244,0
+KURE.US,D,20180205,000000,21.39,21.39,21.286,21.286,547,0
+KURE.US,D,20180206,000000,20.583,20.583,20.583,20.583,1899,0
+KURE.US,D,20180207,000000,20.339,20.347,20.288,20.339,1124,0
+KURE.US,D,20180208,000000,20.444,20.444,20.265,20.291,1691,0
+KURE.US,D,20180209,000000,20.244,20.391,20.244,20.347,2320,0
+KURE.US,D,20180212,000000,21.243,21.243,20.677,20.756,20401,0
+KURE.US,D,20180213,000000,20.719,20.747,20.548,20.548,23848,0
+KURE.US,D,20180214,000000,20.548,20.974,20.548,20.974,2085,0
+KURE.US,D,20180215,000000,21.095,21.095,21.06,21.06,11988,0
+KURE.US,D,20180216,000000,21.095,21.304,21.079,21.304,9611,0
+KURE.US,D,20180220,000000,21.304,21.755,21.304,21.304,6924,0
+KURE.US,D,20180221,000000,21.2,21.468,21.2,21.286,21667,0
+KURE.US,D,20180222,000000,21.712,21.712,21.243,21.243,8840,0
+KURE.US,D,20180223,000000,21.243,21.616,21.225,21.225,6700,0
+KURE.US,D,20180226,000000,21.747,21.747,21.747,21.747,1049,0
+KURE.US,D,20180227,000000,21.599,21.599,21.313,21.313,35882,0
+KURE.US,D,20180228,000000,21.416,21.425,21.216,21.216,5496,0
+KURE.US,D,20180301,000000,21.373,21.373,21.182,21.182,3353,0
+KURE.US,D,20180302,000000,21.077,21.187,21.077,21.187,2718,0
+KURE.US,D,20180305,000000,21.364,21.398,21.285,21.398,4287,0
+KURE.US,D,20180306,000000,21.738,21.764,21.694,21.747,6311,0
+KURE.US,D,20180307,000000,21.818,21.818,21.79,21.79,3453,0
+KURE.US,D,20180308,000000,22.403,22.406,22.19,22.406,6099,0
+KURE.US,D,20180309,000000,22.667,22.972,22.667,22.953,14050,0
+KURE.US,D,20180312,000000,23.015,23.015,22.916,22.963,5350,0
+KURE.US,D,20180313,000000,22.833,22.833,22.589,22.589,9035,0
+KURE.US,D,20180314,000000,22.702,22.702,22.589,22.589,27856,0
+KURE.US,D,20180315,000000,22.676,22.868,22.676,22.702,5040,0
+KURE.US,D,20180316,000000,22.815,22.824,22.75,22.815,5686,0
+KURE.US,D,20180319,000000,23.154,23.154,23.045,23.067,2687,0
+KURE.US,D,20180320,000000,24.109,24.235,24.067,24.197,22039,0
+KURE.US,D,20180321,000000,23.727,23.979,23.727,23.919,13827,0
+KURE.US,D,20180322,000000,23.224,23.519,23.215,23.215,6761,0
+KURE.US,D,20180323,000000,23.215,23.215,22.651,22.651,10769,0
+KURE.US,D,20180326,000000,23.797,24.039,23.545,23.797,4863,0
+KURE.US,D,20180327,000000,23.954,24.092,23.62,23.628,22085,0
+KURE.US,D,20180328,000000,23.353,23.65,23.353,23.353,3998,0
+KURE.US,D,20180329,000000,23.415,23.71,23.415,23.683,17815,0
+KURE.US,D,20180402,000000,23.962,23.98,23.458,23.458,7990,0
+KURE.US,D,20180403,000000,23.768,24.127,23.651,23.892,4570,0
+KURE.US,D,20180404,000000,24.074,24.674,24.067,24.674,15807,0
+KURE.US,D,20180405,000000,24.553,24.866,24.553,24.735,10517,0
+KURE.US,D,20180406,000000,24.24,24.735,24.153,24.153,4661,0
+KURE.US,D,20180409,000000,24.479,24.744,24.479,24.483,6072,0
+KURE.US,D,20180410,000000,24.927,24.927,24.122,24.813,13367,0
+KURE.US,D,20180411,000000,24.023,24.24,23.884,24.153,10524,0
+KURE.US,D,20180412,000000,24.171,24.327,23.945,24.327,5303,0
+KURE.US,D,20180413,000000,23.536,23.701,22.981,23.25,27927,0
+KURE.US,D,20180416,000000,23.484,23.484,23.484,23.484,895,0
+KURE.US,D,20180417,000000,23.041,23.415,22.763,23.328,82758,0
+KURE.US,D,20180418,000000,22.989,23.397,22.981,23.371,134572,0
+KURE.US,D,20180419,000000,23.241,23.615,23.241,23.475,99732,0
+KURE.US,D,20180420,000000,23.371,23.38,23.023,23.31,107595,0
+KURE.US,D,20180423,000000,22.667,23.015,22.667,22.711,15855,0
+KURE.US,D,20180424,000000,23.474,23.474,23.284,23.284,60216,0
+KURE.US,D,20180425,000000,23.65,23.65,23.284,23.284,2986,0
+KURE.US,D,20180426,000000,22.946,22.946,22.937,22.937,293,0
+KURE.US,D,20180427,000000,23.198,23.667,23.17,23.371,6668,0
+KURE.US,D,20180430,000000,23.353,23.415,23.215,23.215,1281,0
+KURE.US,D,20180501,000000,23.198,23.198,22.93,23.197,2506,0
+KURE.US,D,20180502,000000,23.284,23.284,23.284,23.284,250,0
+KURE.US,D,20180503,000000,22.859,23.276,22.859,23.11,3967,0
+KURE.US,D,20180504,000000,23.336,23.501,23.336,23.501,980,0
+KURE.US,D,20180507,000000,23.927,24.424,23.812,23.812,3009,0
+KURE.US,D,20180508,000000,24.231,24.231,24.084,24.188,2858,0
+KURE.US,D,20180509,000000,24.066,24.457,24.066,24.457,5176,0
+KURE.US,D,20180510,000000,24.735,25.021,24.501,24.847,7780,0
+KURE.US,D,20180511,000000,24.492,24.571,24.066,24.249,3288,0
+KURE.US,D,20180514,000000,24.509,25.021,24.509,24.668,4423,0
+KURE.US,D,20180515,000000,24.683,24.978,24.657,24.857,12154,0
+KURE.US,D,20180516,000000,25.352,25.691,25.352,25.377,6481,0
+KURE.US,D,20180517,000000,25.309,25.491,25.201,25.348,7809,0
+KURE.US,D,20180518,000000,25.508,25.508,25.222,25.222,2720,0
+KURE.US,D,20180521,000000,25.36,25.665,25.187,25.222,11224,0
+KURE.US,D,20180522,000000,25.622,25.622,25.482,25.491,6608,0
+KURE.US,D,20180523,000000,25.482,25.943,25.456,25.578,7238,0
+KURE.US,D,20180524,000000,26.141,26.141,25.747,25.76,11690,0
+KURE.US,D,20180525,000000,25.978,26.499,25.918,26.23,29145,0
+KURE.US,D,20180529,000000,26.933,26.933,25.456,26.021,34461,0
+KURE.US,D,20180530,000000,25.917,26.316,25.917,26.021,14923,0
+KURE.US,D,20180531,000000,26.933,26.933,26.142,26.142,23937,0
+KURE.US,D,20180601,000000,26.064,26.665,25.833,25.856,94080,0
+KURE.US,D,20180604,000000,26.977,28.871,25.811,25.874,23680,0
+KURE.US,D,20180605,000000,26.064,26.664,26.064,26.239,28362,0
+KURE.US,D,20180606,000000,26.464,26.927,26.291,26.421,28346,0
+KURE.US,D,20180607,000000,26.013,26.359,25.852,25.917,18496,0
+KURE.US,D,20180608,000000,25.856,25.938,25.63,25.726,27338,0
+KURE.US,D,20180611,000000,26.021,26.021,25.517,25.517,33601,0
+KURE.US,D,20180612,000000,25.96,25.977,25.847,25.847,10418,0
+KURE.US,D,20180613,000000,25.639,25.969,25.5,25.5,12211,0
+KURE.US,D,20180614,000000,25.395,25.742,25.026,25.026,15879,0
+KURE.US,D,20180615,000000,24.761,24.953,24.761,24.839,19579,0
+KURE.US,D,20180618,000000,24.527,24.912,24.527,24.657,8683,0
+KURE.US,D,20180619,000000,24.066,24.804,23.849,23.936,16577,0
+KURE.US,D,20180620,000000,24.518,25.005,24.518,24.666,27804,0
+KURE.US,D,20180621,000000,24.7,25.161,24.127,24.231,25557,0
+KURE.US,D,20180622,000000,24.918,24.918,24.544,24.544,7456,0
+KURE.US,D,20180625,000000,24.048,24.361,23.675,24.05,22484,0
+KURE.US,D,20180626,000000,24.361,24.361,23.824,23.892,26422,0
+KURE.US,D,20180627,000000,23.458,23.458,22.85,22.85,43146,0
+KURE.US,D,20180628,000000,22.798,22.863,22.598,22.711,6574,0
+KURE.US,D,20180629,000000,23.71,23.78,23.259,23.458,38300,0
+KURE.US,D,20180702,000000,23.458,23.458,23.241,23.241,50104,0
+KURE.US,D,20180703,000000,23.284,23.284,23.023,23.023,174232,0
+KURE.US,D,20180705,000000,22.589,22.589,21.964,21.964,12256,0
+KURE.US,D,20180706,000000,21.938,22.546,21.938,22.406,12416,0
+KURE.US,D,20180709,000000,23.041,23.527,22.903,23.241,34459,0
+KURE.US,D,20180710,000000,22.981,23.65,22.928,22.928,85650,0
+KURE.US,D,20180711,000000,22.806,23.379,22.598,22.954,9308,0
+KURE.US,D,20180712,000000,23.919,24.039,23.919,24.022,2760,0
+KURE.US,D,20180713,000000,24.332,24.332,23.571,23.797,24922,0
+KURE.US,D,20180716,000000,23.606,23.98,23.606,23.763,7388,0
+KURE.US,D,20180717,000000,23.397,23.892,23.397,23.727,19634,0
+KURE.US,D,20180718,000000,23.475,23.727,23.458,23.615,12094,0
+KURE.US,D,20180719,000000,22.885,23.536,22.589,22.589,14976,0
+KURE.US,D,20180720,000000,22.78,23.519,22.667,22.833,6129,0
+KURE.US,D,20180723,000000,22.251,22.589,21.851,21.912,35937,0
+KURE.US,D,20180724,000000,22.147,22.459,22.042,22.138,46120,0
+KURE.US,D,20180725,000000,23.237,23.237,22.336,23.023,7434,0
+KURE.US,D,20180726,000000,22.398,22.598,22.275,22.398,11026,0
+KURE.US,D,20180727,000000,22.937,22.937,22.415,22.415,1184,0
+KURE.US,D,20180730,000000,21.86,22.415,21.72,21.755,9458,0
+KURE.US,D,20180731,000000,21.72,22.098,21.72,21.912,4789,0
+KURE.US,D,20180801,000000,21.547,22.001,21.286,21.295,57712,0
+KURE.US,D,20180802,000000,20.93,21.677,20.93,21.451,8954,0
+KURE.US,D,20180803,000000,20.721,20.851,20.418,20.712,7205,0
+KURE.US,D,20180806,000000,19.61,20.18,19.374,19.991,21758,0
+KURE.US,D,20180807,000000,20.278,20.851,20.07,20.235,2768,0
+KURE.US,D,20180808,000000,20.174,20.174,19.809,19.94,9191,0
+KURE.US,D,20180809,000000,20.843,21.438,20.792,20.939,20515,0
+KURE.US,D,20180810,000000,21.212,21.616,21.212,21.616,2120,0
+KURE.US,D,20180813,000000,21.13,21.13,20.925,20.939,3006,0
+KURE.US,D,20180814,000000,20.826,21.442,20.826,20.86,1664,0
+KURE.US,D,20180815,000000,20.035,20.07,19.548,19.783,9751,0
+KURE.US,D,20180816,000000,19.966,20.6,19.635,19.862,43248,0
+KURE.US,D,20180817,000000,19.297,20.009,19.297,19.896,21347,0
+KURE.US,D,20180820,000000,19.809,19.809,19.636,19.679,21685,0
+KURE.US,D,20180821,000000,19.982,20.619,19.982,20.296,17389,0
+KURE.US,D,20180822,000000,20.53,20.539,20.33,20.504,5914,0
+KURE.US,D,20180823,000000,20.262,20.747,20.192,20.192,8085,0
+KURE.US,D,20180824,000000,20.818,21.103,20.651,20.834,12434,0
+KURE.US,D,20180827,000000,21.286,21.781,21.286,21.547,11191,0
+KURE.US,D,20180828,000000,21.269,21.547,21.2,21.2,3121,0
+KURE.US,D,20180829,000000,21.2,21.547,21.2,21.547,4751,0
+KURE.US,D,20180830,000000,21.2,21.243,20.73,20.73,32672,0
+KURE.US,D,20180831,000000,20.269,21.173,20.269,20.704,18383,0
+KURE.US,D,20180904,000000,20.521,20.677,20.478,20.486,68092,0
+KURE.US,D,20180905,000000,20.287,20.591,19.982,20.417,5757,0
+KURE.US,D,20180906,000000,20.095,20.384,20.095,20.095,4795,0
+KURE.US,D,20180907,000000,19.982,20.731,19.982,20.157,5142,0
+KURE.US,D,20180910,000000,19.913,19.982,19.717,19.717,13189,0
+KURE.US,D,20180911,000000,19.4,19.557,19.258,19.288,17441,0
+KURE.US,D,20180912,000000,19.027,19.322,18.392,19.227,11482,0
+KURE.US,D,20180913,000000,18.853,18.941,18.679,18.853,10793,0
+KURE.US,D,20180914,000000,18.688,18.832,18.679,18.679,5415,0
+KURE.US,D,20180917,000000,18.297,18.297,17.933,17.933,7270,0
+KURE.US,D,20180918,000000,18.219,18.706,18.219,18.644,10484,0
+KURE.US,D,20180919,000000,19.062,19.062,18.836,18.853,5855,0
+KURE.US,D,20180920,000000,19.088,19.232,18.749,18.818,131933,0
+KURE.US,D,20180921,000000,19.114,19.421,19.027,19.036,12265,0
+KURE.US,D,20180924,000000,18.818,19.201,18.818,19.169,4443,0
+KURE.US,D,20180925,000000,18.932,19.322,18.932,19.21,7641,0
+KURE.US,D,20180926,000000,19.396,19.575,19.21,19.575,3782,0
+KURE.US,D,20180927,000000,19.722,19.722,19.575,19.592,10291,0
+KURE.US,D,20180928,000000,19.557,19.687,19.372,19.687,2808,0
+KURE.US,D,20181001,000000,19.601,19.601,19.414,19.421,4719,0
+KURE.US,D,20181002,000000,19.339,19.374,19.036,19.374,4345,0
+KURE.US,D,20181003,000000,19.314,19.314,19.132,19.132,3318,0
+KURE.US,D,20181004,000000,18.783,18.845,18.679,18.679,10709,0
+KURE.US,D,20181005,000000,18.463,18.463,18.386,18.401,10643,0
+KURE.US,D,20181008,000000,18.193,18.193,17.886,18.01,10593,0
+KURE.US,D,20181009,000000,18.01,18.289,18.01,18.194,77800,0
+KURE.US,D,20181010,000000,18.054,18.115,17.568,17.571,5951,0
+KURE.US,D,20181011,000000,17.376,17.376,16.821,17.233,39703,0
+KURE.US,D,20181012,000000,17.463,17.671,17.298,17.368,10052,0
+KURE.US,D,20181015,000000,17.429,17.542,17.429,17.494,20147,0
+KURE.US,D,20181016,000000,17.35,17.376,17.231,17.301,135544,0
+KURE.US,D,20181017,000000,17.177,17.177,17.055,17.065,1833,0
+KURE.US,D,20181018,000000,16.856,16.856,16.513,16.513,2424,0
+KURE.US,D,20181019,000000,16.803,17.02,16.769,17.011,15020,0
+KURE.US,D,20181022,000000,17.942,17.942,17.577,17.7,148869,0
+KURE.US,D,20181023,000000,17.416,17.426,17.289,17.289,19959,0
+KURE.US,D,20181024,000000,17.136,17.136,17.029,17.029,3260,0
+KURE.US,D,20181025,000000,17.186,17.212,17.059,17.212,1602,0
+KURE.US,D,20181026,000000,16.838,16.89,16.595,16.776,2876,0
+KURE.US,D,20181029,000000,16.595,16.638,16.278,16.278,4227,0
+KURE.US,D,20181030,000000,16.329,16.707,16.329,16.457,6139,0
+KURE.US,D,20181031,000000,16.898,17.249,16.898,17.203,4346,0
+KURE.US,D,20181101,000000,17.314,17.776,17.221,17.776,17736,0
+KURE.US,D,20181102,000000,18.566,18.567,18.268,18.268,3887,0
+KURE.US,D,20181105,000000,18.452,18.515,18.08,18.08,13285,0
+KURE.US,D,20181106,000000,18.623,18.623,18.332,18.332,1104,0
+KURE.US,D,20181107,000000,18.706,18.751,18.679,18.679,3312,0
+KURE.US,D,20181108,000000,18.419,18.524,18.01,18.01,4638,0
+KURE.US,D,20181109,000000,18.228,18.228,17.957,17.957,1145,0
+KURE.US,D,20181112,000000,18.306,18.306,18.076,18.118,2314,0
+KURE.US,D,20181113,000000,18.332,18.649,18.167,18.641,302010,0
+KURE.US,D,20181114,000000,18.679,18.679,18.462,18.462,9972,0
+KURE.US,D,20181115,000000,18.41,18.749,18.245,18.749,20488,0
+KURE.US,D,20181116,000000,18.341,18.341,18.332,18.332,730,0
+KURE.US,D,20181119,000000,18.245,18.384,18.245,18.332,3903,0
+KURE.US,D,20181120,000000,18.071,18.071,17.522,17.697,12853,0
+KURE.US,D,20181121,000000,18.027,18.332,18.027,18.332,3621,0
+KURE.US,D,20181123,000000,17.837,17.88,17.837,17.88,1697,0
+KURE.US,D,20181126,000000,17.88,18.001,17.577,17.603,16294,0
+KURE.US,D,20181127,000000,17.585,17.585,17.585,17.585,1152,0
+KURE.US,D,20181128,000000,17.88,18.036,17.88,18.036,921,0
+KURE.US,D,20181129,000000,17.577,18.036,17.577,18.036,10890,0
+KURE.US,D,20181130,000000,17.826,18.185,17.819,18.185,4715,0
+KURE.US,D,20181203,000000,18.61,18.679,18.597,18.628,22434,0
+KURE.US,D,20181204,000000,18.575,18.575,18.405,18.439,3177,0
+KURE.US,D,20181206,000000,17.429,17.724,17.42,17.501,7375,0
+KURE.US,D,20181207,000000,17.072,17.072,16.623,16.664,5666,0
+KURE.US,D,20181210,000000,16.438,16.457,15.934,16.195,12866,0
+KURE.US,D,20181211,000000,16.803,16.803,16.247,16.475,7856,0
+KURE.US,D,20181212,000000,16.368,16.731,16.324,16.412,19184,0
+KURE.US,D,20181213,000000,16.679,16.679,16.595,16.595,189,0
+KURE.US,D,20181214,000000,16.003,16.16,16.003,16.106,3755,0
+KURE.US,D,20181217,000000,15.804,15.955,15.708,15.856,12458,0
+KURE.US,D,20181218,000000,16.134,16.134,15.769,16.032,35316,0
+KURE.US,D,20181219,000000,15.717,15.769,15.425,15.448,6503,0
+KURE.US,D,20181220,000000,15.1,15.335,15.056,15.27,5606,0
+KURE.US,D,20181221,000000,15.144,15.144,14.943,14.943,9595,0
+KURE.US,D,20181224,000000,15.204,15.308,15.08,15.08,3256,0
+KURE.US,D,20181226,000000,15.144,15.165,15.039,15.048,3604,0
+KURE.US,D,20181227,000000,15.004,15.026,14.742,15.026,2247,0
+KURE.US,D,20181228,000000,15.1,15.476,15.1,15.214,6180,0
+KURE.US,D,20181231,000000,15.458,15.463,15.056,15.056,7734,0
+KURE.US,D,20190102,000000,14.821,14.951,14.673,14.85,2580,0
+KURE.US,D,20190103,000000,14.367,14.472,14.332,14.332,3861,0
+KURE.US,D,20190104,000000,14.803,14.969,14.803,14.901,1007,0
+KURE.US,D,20190107,000000,14.951,15.056,14.812,14.812,2593,0
+KURE.US,D,20190108,000000,14.812,15.21,14.812,15.058,3646,0
+KURE.US,D,20190109,000000,15.476,15.476,15.388,15.388,1225,0
+KURE.US,D,20190110,000000,15.388,15.493,15.362,15.493,3125,0
+KURE.US,D,20190111,000000,15.476,15.476,15.265,15.471,1599,0
+KURE.US,D,20190114,000000,15.013,15.274,15.013,15.274,4073,0
+KURE.US,D,20190115,000000,15.489,15.606,15.274,15.55,5814,0
+KURE.US,D,20190116,000000,15.763,16.113,15.72,16.095,5078,0
+KURE.US,D,20190117,000000,15.921,16.036,15.623,16.036,119332,0
+KURE.US,D,20190118,000000,16.2,16.671,16.2,16.532,18046,0
+KURE.US,D,20190122,000000,16.008,16.218,15.755,15.912,9694,0
+KURE.US,D,20190123,000000,16.078,16.261,16.078,16.139,8312,0
+KURE.US,D,20190124,000000,16.296,16.371,16.296,16.297,13791,0
+KURE.US,D,20190125,000000,16.296,16.361,16.195,16.315,4001,0
+KURE.US,D,20190128,000000,15.964,15.998,15.763,15.8,138032,0
+KURE.US,D,20190129,000000,15.946,15.978,15.903,15.978,27299,0
+KURE.US,D,20190130,000000,16.008,16.045,15.973,16.008,15805,0
+KURE.US,D,20190131,000000,16.253,16.392,16.183,16.31,51562,0
+KURE.US,D,20190201,000000,16.479,16.732,16.438,16.715,29587,0
+KURE.US,D,20190204,000000,16.715,16.802,16.715,16.758,57818,0
+KURE.US,D,20190205,000000,16.611,17.02,16.611,16.994,8552,0
+KURE.US,D,20190206,000000,17.02,17.02,16.676,16.759,4731,0
+KURE.US,D,20190207,000000,16.612,16.785,16.279,16.662,6491,0
+KURE.US,D,20190208,000000,16.671,16.671,16.279,16.455,73411,0
+KURE.US,D,20190211,000000,16.688,16.89,16.688,16.89,964,0
+KURE.US,D,20190212,000000,17.283,17.439,17.283,17.347,81782,0
+KURE.US,D,20190213,000000,17.666,17.666,17.457,17.566,12492,0
+KURE.US,D,20190214,000000,17.597,17.815,17.536,17.762,132381,0
+KURE.US,D,20190215,000000,17.657,17.657,17.474,17.582,1586,0
+KURE.US,D,20190219,000000,17.657,18.155,17.457,17.699,52128,0
+KURE.US,D,20190220,000000,17.501,17.545,17.492,17.492,35887,0
+KURE.US,D,20190221,000000,17.492,17.518,17.186,17.186,36217,0
+KURE.US,D,20190222,000000,17.387,17.815,17.387,17.788,11922,0
+KURE.US,D,20190225,000000,18.661,18.661,17.989,18.006,52342,0
+KURE.US,D,20190226,000000,18.192,18.5,18.174,18.421,16287,0
+KURE.US,D,20190227,000000,18.083,18.321,18.083,18.118,871,0
+KURE.US,D,20190228,000000,18.251,18.583,18.251,18.408,7862,0
+KURE.US,D,20190301,000000,18.436,18.618,18.426,18.566,22121,0
+KURE.US,D,20190304,000000,18.975,18.984,18.667,18.915,8733,0
+KURE.US,D,20190305,000000,19.098,19.185,18.967,19.185,59287,0
+KURE.US,D,20190306,000000,19.203,19.255,19.028,19.203,22176,0
+KURE.US,D,20190307,000000,18.888,18.888,18.635,18.67,9875,0
+KURE.US,D,20190308,000000,18.312,18.356,17.832,17.832,41680,0
+KURE.US,D,20190311,000000,19.036,19.036,18.696,18.696,211321,0
+KURE.US,D,20190312,000000,19.063,19.154,18.592,18.683,69656,0
+KURE.US,D,20190313,000000,18.81,18.924,18.755,18.81,27611,0
+KURE.US,D,20190314,000000,18.539,18.57,18.382,18.57,2782,0
+KURE.US,D,20190315,000000,19.098,19.098,18.592,18.845,2248,0
+KURE.US,D,20190318,000000,19.203,19.246,19.141,19.164,36137,0
+KURE.US,D,20190319,000000,19.561,19.622,19.204,19.469,23692,0
+KURE.US,D,20190320,000000,19.447,19.447,19.003,19.115,9831,0
+KURE.US,D,20190321,000000,19.238,19.588,19.211,19.374,138535,0
+KURE.US,D,20190322,000000,19.542,19.542,18.845,19.019,207345,0
+KURE.US,D,20190325,000000,18.775,18.967,18.635,18.897,142010,0
+KURE.US,D,20190326,000000,18.853,18.853,18.395,18.513,114524,0
+KURE.US,D,20190327,000000,18.853,18.906,18.583,18.753,91364,0
+KURE.US,D,20190328,000000,18.818,18.902,18.674,18.867,119621,0
+KURE.US,D,20190329,000000,19.238,19.438,19.176,19.333,79468,0
+KURE.US,D,20190401,000000,19.656,19.822,19.534,19.726,76413,0
+KURE.US,D,20190402,000000,19.778,19.778,19.517,19.517,34519,0
+KURE.US,D,20190403,000000,19.691,20.031,19.587,19.593,42508,0
+KURE.US,D,20190404,000000,19.656,19.988,19.656,19.884,35319,0
+KURE.US,D,20190405,000000,20.07,20.145,19.861,19.912,68778,0
+KURE.US,D,20190408,000000,20.215,20.25,19.91,20.25,56830,0
+KURE.US,D,20190409,000000,20.593,20.593,20.171,20.328,254725,0
+KURE.US,D,20190410,000000,20.503,20.861,20.479,20.792,109655,0
+KURE.US,D,20190411,000000,20.512,20.512,20.154,20.238,43785,0
+KURE.US,D,20190412,000000,20.695,20.695,20.488,20.617,5781,0
+KURE.US,D,20190415,000000,20.163,20.163,19.822,20.001,10813,0
+KURE.US,D,20190416,000000,20.206,20.503,20.206,20.297,23219,0
+KURE.US,D,20190417,000000,20.451,20.451,20.294,20.376,63342,0
+KURE.US,D,20190418,000000,19.996,20.206,19.726,19.988,42167,0
+KURE.US,D,20190422,000000,19.91,19.975,19.649,19.831,14739,0
+KURE.US,D,20190423,000000,19.673,19.684,19.349,19.607,40791,0
+KURE.US,D,20190424,000000,19.482,19.604,19.403,19.574,21534,0
+KURE.US,D,20190425,000000,19.377,19.438,18.954,19.185,8049,0
+KURE.US,D,20190426,000000,19.316,19.351,19.115,19.255,18386,0
+KURE.US,D,20190429,000000,19.246,19.517,19.15,19.333,47390,0
+KURE.US,D,20190430,000000,19.211,19.508,19.211,19.281,18603,0
+KURE.US,D,20190501,000000,19.377,19.377,19.187,19.187,5671,0
+KURE.US,D,20190502,000000,19.281,19.281,19.08,19.124,10909,0
+KURE.US,D,20190503,000000,19.368,19.543,19.307,19.495,11050,0
+KURE.US,D,20190506,000000,18.417,18.583,17.928,18.487,25454,0
+KURE.US,D,20190507,000000,18.705,18.705,18.111,18.308,9822,0
+KURE.US,D,20190508,000000,18.278,18.278,17.902,17.989,10514,0
+KURE.US,D,20190509,000000,17.326,17.702,17.273,17.675,23504,0
+KURE.US,D,20190510,000000,17.832,18.208,17.727,18.094,6024,0
+KURE.US,D,20190513,000000,17.452,17.657,17.422,17.588,5205,0
+KURE.US,D,20190514,000000,17.92,17.92,17.544,17.783,5180,0
+KURE.US,D,20190515,000000,17.885,18.286,17.727,18.125,8561,0
+KURE.US,D,20190516,000000,18.173,18.552,18.173,18.321,119140,0
+KURE.US,D,20190517,000000,18.033,18.045,17.806,17.9,29434,0
+KURE.US,D,20190520,000000,17.483,17.483,17.134,17.403,19637,0
+KURE.US,D,20190521,000000,17.369,17.588,17.369,17.438,129013,0
+KURE.US,D,20190522,000000,17.396,17.501,17.396,17.472,1875,0
+KURE.US,D,20190523,000000,17.038,17.125,17.02,17.125,1244,0
+KURE.US,D,20190524,000000,17.003,17.134,17.001,17.02,1476,0
+KURE.US,D,20190528,000000,17.361,17.457,17.352,17.422,9586,0
+KURE.US,D,20190529,000000,17.369,17.527,17.239,17.405,19465,0
+KURE.US,D,20190530,000000,17.178,17.269,17.178,17.269,2433,0
+KURE.US,D,20190531,000000,17.116,17.229,17.068,17.169,49753,0
+KURE.US,D,20190603,000000,17.073,17.457,17.073,17.23,156969,0
+KURE.US,D,20190604,000000,17.081,17.081,16.785,17.02,33424,0
+KURE.US,D,20190605,000000,16.688,16.688,16.322,16.418,37153,0
+KURE.US,D,20190606,000000,16.183,16.342,16.139,16.304,34765,0
+KURE.US,D,20190607,000000,16.304,16.532,16.304,16.462,6061,0
+KURE.US,D,20190610,000000,16.462,16.597,16.279,16.279,9911,0
+KURE.US,D,20190611,000000,16.75,16.995,16.68,16.767,92039,0
+KURE.US,D,20190612,000000,16.863,16.863,16.497,16.514,65003,0
+KURE.US,D,20190613,000000,16.907,16.907,16.601,16.602,73702,0
+KURE.US,D,20190614,000000,16.401,16.55,16.401,16.488,15693,0
+KURE.US,D,20190617,000000,16.758,16.933,16.584,16.627,59320,0
+KURE.US,D,20190618,000000,17.046,17.25,16.82,17.064,68954,0
+KURE.US,D,20190619,000000,17.099,17.248,16.989,17.143,9894,0
+KURE.US,D,20190620,000000,17.579,17.631,17.417,17.614,9319,0
+KURE.US,D,20190621,000000,17.409,17.466,17.326,17.326,29125,0
+KURE.US,D,20190624,000000,17.444,17.566,17.361,17.361,1815,0
+KURE.US,D,20190625,000000,17.378,17.414,17.151,17.256,14991,0
+KURE.US,D,20190626,000000,17.527,17.774,17.527,17.72,21437,0
+KURE.US,D,20190627,000000,17.98,17.98,17.763,17.855,1250,0
+KURE.US,D,20190628,000000,17.85,17.885,17.675,17.832,23564,0
+KURE.US,D,20190701,000000,18.426,18.426,18.065,18.065,1826,0
+KURE.US,D,20190702,000000,18.251,18.417,18.244,18.417,4314,0
+KURE.US,D,20190703,000000,18.285,18.285,18.094,18.243,2061,0
+KURE.US,D,20190705,000000,17.989,17.989,17.92,17.92,194569,0
+KURE.US,D,20190708,000000,17.893,17.908,17.788,17.806,4781,0
+KURE.US,D,20190709,000000,17.544,17.78,17.544,17.653,623,0
+KURE.US,D,20190710,000000,17.99,18.155,17.971,17.971,5852,0
+KURE.US,D,20190711,000000,17.727,17.893,17.727,17.797,425,0
+KURE.US,D,20190712,000000,17.806,17.806,17.574,17.692,4300,0
+KURE.US,D,20190715,000000,17.993,18.024,17.988,18.024,13915,0
+KURE.US,D,20190716,000000,18.129,18.133,17.966,18.041,10801,0
+KURE.US,D,20190717,000000,18.041,18.068,17.98,18.015,7685,0
+KURE.US,D,20190718,000000,17.85,18.006,17.745,18.006,48230,0
+KURE.US,D,20190719,000000,17.926,17.955,17.906,17.906,8882,0
+KURE.US,D,20190722,000000,17.692,17.807,17.692,17.736,3403,0
+KURE.US,D,20190723,000000,17.893,17.963,17.893,17.963,3617,0
+KURE.US,D,20190724,000000,17.963,18.085,17.939,17.963,13401,0
+KURE.US,D,20190725,000000,18.138,18.188,18.05,18.102,5274,0
+KURE.US,D,20190726,000000,18.111,18.243,18.09,18.181,33089,0
+KURE.US,D,20190729,000000,18.064,18.234,18.064,18.219,3632,0
+KURE.US,D,20190730,000000,18.208,18.208,17.939,18.19,5053,0
+KURE.US,D,20190731,000000,18.111,18.286,18.094,18.129,6733,0
+KURE.US,D,20190801,000000,18.068,18.081,17.352,17.352,7125,0
+KURE.US,D,20190802,000000,17.324,17.415,17.324,17.415,2671,0
+KURE.US,D,20190805,000000,17.011,17.011,16.549,16.688,28702,0
+KURE.US,D,20190806,000000,16.802,16.861,16.715,16.75,4877,0
+KURE.US,D,20190807,000000,17.02,17.221,16.933,17.221,28921,0
+KURE.US,D,20190808,000000,17.387,17.387,17.195,17.248,2354,0
+KURE.US,D,20190809,000000,17.155,17.155,17.055,17.095,2239,0
+KURE.US,D,20190812,000000,17.043,17.043,16.951,16.951,5596,0
+KURE.US,D,20190813,000000,17.064,17.48,17.064,17.375,2213,0
+KURE.US,D,20190814,000000,17.16,17.202,17.055,17.16,5032,0
+KURE.US,D,20190815,000000,17.151,17.265,17.151,17.265,1106,0
+KURE.US,D,20190816,000000,17.588,17.701,17.588,17.701,21525,0
+KURE.US,D,20190819,000000,18.146,18.146,18.024,18.041,24310,0
+KURE.US,D,20190820,000000,18.181,18.338,18.181,18.303,38675,0
+KURE.US,D,20190821,000000,18.369,18.369,18.254,18.278,29802,0
+KURE.US,D,20190822,000000,18.329,18.345,18.216,18.312,6157,0
+KURE.US,D,20190823,000000,18.618,18.888,18.487,18.595,37856,0
+KURE.US,D,20190826,000000,18.643,19.028,18.643,18.941,4231,0
+KURE.US,D,20190827,000000,19.183,19.183,19.067,19.067,618,0
+KURE.US,D,20190828,000000,18.783,18.811,18.766,18.811,936,0
+KURE.US,D,20190829,000000,18.993,19.176,18.993,19.159,49335,0
+KURE.US,D,20190830,000000,18.845,19.043,18.845,19.003,7946,0
+KURE.US,D,20190903,000000,18.906,18.965,18.906,18.965,1064,0
+KURE.US,D,20190904,000000,19.001,19.028,18.924,18.971,1809,0
+KURE.US,D,20190905,000000,19.203,19.222,19.063,19.072,31647,0
+KURE.US,D,20190906,000000,19.203,19.203,19.151,19.151,854,0
+KURE.US,D,20190909,000000,19.028,19.103,18.941,19.103,43174,0
+KURE.US,D,20190910,000000,19.098,19.203,19.089,19.185,7349,0
+KURE.US,D,20190911,000000,18.967,18.967,18.627,18.892,1884,0
+KURE.US,D,20190912,000000,19.094,19.094,18.888,19.054,719,0
+KURE.US,D,20190913,000000,19.19,19.19,19.19,19.19,5,0
+KURE.US,D,20190916,000000,19.168,19.176,19.063,19.126,3746,0
+KURE.US,D,20190917,000000,18.906,18.945,18.853,18.938,28451,0
+KURE.US,D,20190918,000000,19.045,19.045,18.963,18.975,1137,0
+KURE.US,D,20190919,000000,19.019,19.063,18.941,19.063,3630,0
+KURE.US,D,20190920,000000,19.028,19.081,18.932,19.028,2018,0
+KURE.US,D,20190923,000000,18.801,18.801,18.764,18.791,987,0
+KURE.US,D,20190924,000000,18.836,18.9,18.757,18.757,56927,0
+KURE.US,D,20190925,000000,18.618,18.623,18.456,18.618,71013,0
+KURE.US,D,20190926,000000,18.435,18.475,18.417,18.417,1648,0
+KURE.US,D,20190927,000000,18.329,18.507,18.26,18.292,4045,0
+KURE.US,D,20190930,000000,18.19,18.421,18.007,18.373,7780,0
+KURE.US,D,20191001,000000,18.23,18.23,18.23,18.23,29,0
+KURE.US,D,20191002,000000,18.226,18.23,18.146,18.23,3234,0
+KURE.US,D,20191003,000000,18.504,18.574,18.491,18.539,26638,0
+KURE.US,D,20191004,000000,18.574,18.574,18.539,18.552,2039,0
+KURE.US,D,20191007,000000,18.592,18.592,18.524,18.542,719,0
+KURE.US,D,20191008,000000,18.504,18.573,18.504,18.517,45249,0
+KURE.US,D,20191009,000000,18.583,18.631,18.582,18.582,1353,0
+KURE.US,D,20191010,000000,19.019,19.207,18.783,19.207,4076,0
+KURE.US,D,20191011,000000,19.203,19.285,19.162,19.162,11834,0
+KURE.US,D,20191014,000000,19.392,19.421,19.22,19.225,2802,0
+KURE.US,D,20191015,000000,19.464,19.464,19.377,19.421,3614,0
+KURE.US,D,20191016,000000,19.472,19.473,19.459,19.459,23776,0
+KURE.US,D,20191017,000000,19.438,19.47,19.438,19.47,322,0
+KURE.US,D,20191018,000000,19.449,19.449,19.409,19.409,1720,0
+KURE.US,D,20191021,000000,19.267,19.351,19.267,19.273,14760,0
+KURE.US,D,20191022,000000,19.422,19.455,19.422,19.455,285,0
+KURE.US,D,20191023,000000,19.203,19.26,19.203,19.26,648,0
+KURE.US,D,20191024,000000,19.185,19.185,19.099,19.161,3651,0
+KURE.US,D,20191025,000000,19.573,19.597,19.552,19.597,2616,0
+KURE.US,D,20191028,000000,20.058,20.128,19.945,20.017,57589,0
+KURE.US,D,20191029,000000,19.985,20.158,19.985,20.11,3288,0
+KURE.US,D,20191030,000000,20.031,20.159,20.023,20.159,825,0
+KURE.US,D,20191031,000000,20.407,20.424,20.296,20.424,34402,0
+KURE.US,D,20191101,000000,20.573,20.608,20.464,20.5,4509,0
+KURE.US,D,20191104,000000,20.922,20.991,20.815,20.879,25197,0
+KURE.US,D,20191105,000000,20.94,20.94,20.7,20.742,6432,0
+KURE.US,D,20191106,000000,20.734,20.844,20.685,20.8,103345,0
+KURE.US,D,20191107,000000,20.87,21.276,20.87,21.175,33652,0
+KURE.US,D,20191108,000000,21.158,21.158,20.852,21.04,26505,0
+KURE.US,D,20191111,000000,20.468,20.66,20.468,20.626,7670,0
+KURE.US,D,20191112,000000,20.503,20.615,20.503,20.542,6737,0
+KURE.US,D,20191113,000000,20.556,20.626,20.538,20.626,564,0
+KURE.US,D,20191114,000000,20.824,20.974,20.814,20.851,23077,0
+KURE.US,D,20191115,000000,20.765,20.817,20.722,20.817,4051,0
+KURE.US,D,20191118,000000,20.765,20.765,20.459,20.52,47587,0
+KURE.US,D,20191119,000000,21.053,21.21,21.006,21.166,67880,0
+KURE.US,D,20191120,000000,20.914,21.131,20.808,20.808,41636,0
+KURE.US,D,20191121,000000,20.753,20.887,20.753,20.861,33180,0
+KURE.US,D,20191122,000000,20.477,20.477,20.154,20.154,20741,0
+KURE.US,D,20191125,000000,20.174,20.198,20.08,20.08,4287,0
+KURE.US,D,20191126,000000,20.215,20.288,20.215,20.288,1747,0
+KURE.US,D,20191127,000000,20.241,20.285,20.215,20.257,2626,0
+KURE.US,D,20191129,000000,19.726,19.726,19.255,19.255,37588,0
+KURE.US,D,20191202,000000,19.333,19.333,19.045,19.113,14924,0
+KURE.US,D,20191203,000000,19.08,19.115,18.95,19.064,6449,0
+KURE.US,D,20191204,000000,19.304,19.333,19.281,19.333,1664,0
+KURE.US,D,20191205,000000,19.525,19.568,19.525,19.568,134,0
+KURE.US,D,20191206,000000,19.808,19.866,19.769,19.802,10842,0
+KURE.US,D,20191209,000000,19.351,19.359,19.283,19.308,5047,0
+KURE.US,D,20191210,000000,19.477,19.486,19.438,19.456,886,0
+KURE.US,D,20191211,000000,19.456,19.464,19.447,19.464,18298,0
+KURE.US,D,20191212,000000,19.761,19.813,19.611,19.813,3518,0
+KURE.US,D,20191213,000000,19.971,19.993,19.78,19.78,5702,0
+KURE.US,D,20191216,000000,19.919,20.075,19.919,20.032,9346,0
+KURE.US,D,20191217,000000,20.241,20.459,20.136,20.381,113095,0
+KURE.US,D,20191218,000000,20.259,20.259,20.047,20.128,57644,0
+KURE.US,D,20191219,000000,20.206,20.215,20.058,20.163,7956,0
+KURE.US,D,20191220,000000,19.946,19.946,19.946,19.946,191,0
+KURE.US,D,20191223,000000,19.752,20.023,19.752,20.014,4532,0
+KURE.US,D,20191224,000000,19.958,19.958,19.958,19.958,341,0
+KURE.US,D,20191226,000000,19.962,20.268,19.962,20.142,3226,0
+KURE.US,D,20191227,000000,19.874,20.303,19.874,20.132,9802,0
+KURE.US,D,20191230,000000,19.944,20.157,19.856,20.001,4145,0
+KURE.US,D,20191231,000000,20.32,20.32,20.224,20.224,6536,0
+KURE.US,D,20200102,000000,20.338,20.731,20.338,20.627,10417,0
+KURE.US,D,20200103,000000,20.311,20.482,20.303,20.482,3221,0
+KURE.US,D,20200106,000000,19.891,20.32,19.891,20.005,45465,0
+KURE.US,D,20200107,000000,20.224,20.39,20.224,20.386,726,0
+KURE.US,D,20200108,000000,20.189,20.521,20.189,20.456,5677,0
+KURE.US,D,20200109,000000,20.924,20.924,20.819,20.872,10541,0
+KURE.US,D,20200110,000000,21.006,21.117,20.778,20.857,4074,0
+KURE.US,D,20200113,000000,21.003,21.409,21.003,21.366,11861,0
+KURE.US,D,20200114,000000,21.125,21.213,21.09,21.131,12272,0
+KURE.US,D,20200115,000000,21.167,21.318,21.064,21.169,1914,0
+KURE.US,D,20200116,000000,21.545,21.598,21.494,21.512,3312,0
+KURE.US,D,20200117,000000,21.874,22.027,21.874,21.9,3203,0
+KURE.US,D,20200121,000000,22.28,22.289,22.044,22.167,27332,0
+KURE.US,D,20200122,000000,22.158,22.158,21.764,21.93,18556,0
+KURE.US,D,20200123,000000,21.607,21.607,21.204,21.417,31075,0
+KURE.US,D,20200124,000000,21.505,21.505,21.099,21.178,10079,0
+KURE.US,D,20200127,000000,20.294,20.434,19.988,20.233,18458,0
+KURE.US,D,20200128,000000,20.434,20.478,20.128,20.39,8854,0
+KURE.US,D,20200129,000000,20.907,20.907,20.696,20.828,9690,0
+KURE.US,D,20200130,000000,20.268,20.381,20.093,20.377,10097,0
+KURE.US,D,20200131,000000,19.883,20.087,19.708,19.778,20460,0
+KURE.US,D,20200203,000000,20.084,20.495,20.084,20.342,11197,0
+KURE.US,D,20200204,000000,21.012,21.475,21.012,21.475,15624,0
+KURE.US,D,20200205,000000,21.86,21.993,21.738,21.852,31011,0
+KURE.US,D,20200206,000000,22.447,22.447,21.922,22.14,22515,0
+KURE.US,D,20200207,000000,21.72,22.018,21.528,21.545,15655,0
+KURE.US,D,20200210,000000,21.79,22.193,21.79,22.035,20693,0
+KURE.US,D,20200211,000000,22.315,22.359,22.167,22.241,86462,0
+KURE.US,D,20200212,000000,22.543,22.578,22.413,22.557,14847,0
+KURE.US,D,20200213,000000,22.525,22.525,22.263,22.342,228459,0
+KURE.US,D,20200214,000000,22.342,22.359,22.149,22.252,44214,0
+KURE.US,D,20200218,000000,22.455,22.884,22.455,22.744,48526,0
+KURE.US,D,20200219,000000,22.613,22.613,22.254,22.391,35395,0
+KURE.US,D,20200220,000000,22.263,22.385,22.035,22.044,24412,0
+KURE.US,D,20200221,000000,22.237,22.377,22.237,22.368,12650,0
+KURE.US,D,20200224,000000,22,22.035,21.712,22.035,15228,0
+KURE.US,D,20200225,000000,22.564,22.564,22.124,22.28,11801,0
+KURE.US,D,20200226,000000,22.21,22.272,22.113,22.14,18785,0
+KURE.US,D,20200227,000000,22.324,22.403,22.062,22.167,36347,0
+KURE.US,D,20200228,000000,21.79,22.263,21.44,22.14,89437,0
+KURE.US,D,20200302,000000,22.149,22.569,22.119,22.447,44080,0
+KURE.US,D,20200303,000000,22.657,23.191,22.451,22.762,123468,0
+KURE.US,D,20200304,000000,23.059,23.164,22.777,23.016,51522,0
+KURE.US,D,20200305,000000,23.173,23.422,23.016,23.059,68950,0
+KURE.US,D,20200306,000000,23.208,23.296,22.626,22.832,61583,0
+KURE.US,D,20200309,000000,22.14,22.447,21.055,22.14,56435,0
+KURE.US,D,20200310,000000,22.858,22.972,22.14,22.946,49383,0
+KURE.US,D,20200311,000000,22.272,22.324,21.502,21.563,65892,0
+KURE.US,D,20200312,000000,20.285,20.74,19.253,19.76,46209,0
+KURE.US,D,20200313,000000,21.003,21.703,20.113,21.668,20057,0
+KURE.US,D,20200316,000000,17.634,19.533,17.634,18.596,70820,0
+KURE.US,D,20200317,000000,18.938,20.214,18.736,19.576,114791,0
+KURE.US,D,20200318,000000,18.544,19.769,18.482,18.736,57200,0
+KURE.US,D,20200319,000000,18.64,19.296,18.561,19.034,75654,0
+KURE.US,D,20200320,000000,19.576,19.611,18.719,18.736,257839,0
+KURE.US,D,20200323,000000,18.832,19.426,18.675,19.101,72134,0
+KURE.US,D,20200324,000000,19.891,20.093,19.623,20.072,23342,0
+KURE.US,D,20200325,000000,20.784,20.907,20.12,20.81,81524,0
+KURE.US,D,20200326,000000,20.828,21.808,20.81,21.808,102776,0
+KURE.US,D,20200327,000000,20.88,20.898,20.11,20.408,28431,0
+KURE.US,D,20200330,000000,20.565,20.985,20.39,20.968,11592,0
+KURE.US,D,20200331,000000,20.907,21.112,20.618,20.81,11451,0
+KURE.US,D,20200401,000000,20.399,20.807,20.128,20.128,9307,0
+KURE.US,D,20200402,000000,20.784,20.994,20.661,20.994,17429,0
+KURE.US,D,20200403,000000,21.423,21.431,21.012,21.178,12178,0
+KURE.US,D,20200406,000000,21.869,21.974,21.309,21.843,28215,0
+KURE.US,D,20200407,000000,22.412,22.578,21.869,21.878,122486,0
+KURE.US,D,20200408,000000,22.132,22.209,21.545,22.044,11597,0
+KURE.US,D,20200409,000000,22.263,22.648,22.123,22.167,13763,0
+KURE.US,D,20200413,000000,22.315,22.517,22.228,22.412,14928,0
+KURE.US,D,20200414,000000,23.156,23.156,22.797,22.841,24517,0
+KURE.US,D,20200415,000000,22.736,22.736,22.359,22.499,10211,0
+KURE.US,D,20200416,000000,23.042,23.042,22.578,22.928,18510,0
+KURE.US,D,20200417,000000,22.648,23.016,22.403,22.438,45922,0
+KURE.US,D,20200420,000000,23.427,23.759,23.016,23.243,982079,0
+KURE.US,D,20200421,000000,23.033,23.156,22.753,22.841,199772,0
+KURE.US,D,20200422,000000,23.541,23.541,23.192,23.392,147354,0
+KURE.US,D,20200423,000000,23.689,23.802,23.479,23.584,153059,0
+KURE.US,D,20200424,000000,23.409,23.409,23.016,23.173,91265,0
+KURE.US,D,20200427,000000,23.619,23.628,23.391,23.529,59765,0
+KURE.US,D,20200428,000000,23.812,23.812,23.488,23.523,74463,0
+KURE.US,D,20200429,000000,23.523,23.619,23.234,23.309,71280,0
+KURE.US,D,20200430,000000,23.243,23.304,22.639,22.753,134083,0
+KURE.US,D,20200501,000000,22.534,22.63,21.878,21.887,125110,0
+KURE.US,D,20200504,000000,21.878,22.035,21.703,21.878,271360,0
+KURE.US,D,20200505,000000,21.913,22.184,21.887,22.032,40491,0
+KURE.US,D,20200506,000000,22.753,22.919,22.598,22.884,69162,0
+KURE.US,D,20200507,000000,23.103,23.401,22.963,23.274,31272,0
+KURE.US,D,20200508,000000,23.593,23.819,23.469,23.724,76478,0
+KURE.US,D,20200511,000000,23.514,23.514,23.226,23.301,55004,0
+KURE.US,D,20200512,000000,23.392,23.943,23.392,23.739,52328,0
+KURE.US,D,20200513,000000,23.838,24.066,23.751,23.847,63187,0
+KURE.US,D,20200514,000000,23.716,24.276,23.567,24.234,85572,0
+KURE.US,D,20200515,000000,23.926,23.956,23.479,23.598,59192,0
+KURE.US,D,20200518,000000,24.442,24.735,24.311,24.661,49649,0
+KURE.US,D,20200519,000000,24.538,24.538,24.241,24.346,106376,0
+KURE.US,D,20200520,000000,24.608,24.608,24.066,24.092,63880,0
+KURE.US,D,20200521,000000,23.716,24.062,23.698,23.716,47058,0
+KURE.US,D,20200522,000000,23.348,23.379,22.972,22.981,113163,0
+KURE.US,D,20200526,000000,24.118,24.284,23.821,23.926,51671,0
+KURE.US,D,20200527,000000,23.768,23.768,23.077,23.164,105320,0
+KURE.US,D,20200528,000000,22.928,23.059,22.613,22.622,136433,0
+KURE.US,D,20200529,000000,23.164,23.969,23.164,23.656,104976,0
+KURE.US,D,20200601,000000,23.864,24.319,23.864,24.241,33213,0
+KURE.US,D,20200602,000000,24.468,24.503,24.284,24.459,31846,0
+KURE.US,D,20200603,000000,24.389,24.915,24.389,24.836,94743,0
+KURE.US,D,20200604,000000,24.836,24.836,24.551,24.582,41890,0
+KURE.US,D,20200605,000000,24.766,25.028,24.643,24.848,42010,0
+KURE.US,D,20200608,000000,24.766,24.836,24.337,24.591,37608,0
+KURE.US,D,20200609,000000,24.862,24.95,24.696,24.897,36376,0
+KURE.US,D,20200610,000000,24.993,25.238,24.941,25.198,15830,0
+KURE.US,D,20200611,000000,24.915,25.194,24.503,24.512,77173,0
+KURE.US,D,20200612,000000,25.177,25.308,24.976,25.247,39388,0
+KURE.US,D,20200615,000000,25.142,25.545,25.081,25.545,96398,0
+KURE.US,D,20200616,000000,26,26.157,25.584,25.921,85526,0
+KURE.US,D,20200617,000000,26.227,26.507,26.155,26.446,67255,0
+KURE.US,D,20200618,000000,26.367,26.367,25.982,26.236,44736,0
+KURE.US,D,20200619,000000,26.56,26.919,26.481,26.792,86137,0
+KURE.US,D,20200622,000000,26.787,27.129,26.77,27.094,80523,0
+KURE.US,D,20200623,000000,27.899,27.899,27.601,27.654,92332,0
+KURE.US,D,20200624,000000,27.645,27.645,27.26,27.304,51947,0
+KURE.US,D,20200625,000000,27.041,27.426,27.006,27.374,48591,0
+KURE.US,D,20200626,000000,27.435,27.627,27.435,27.575,34807,0
+KURE.US,D,20200629,000000,27.855,27.872,27.522,27.741,57722,0
+KURE.US,D,20200630,000000,27.934,27.934,27.82,27.881,46897,0
+KURE.US,D,20200701,000000,27.846,27.881,27.566,27.654,46184,0
+KURE.US,D,20200702,000000,27.785,27.794,27.592,27.689,66226,0
+KURE.US,D,20200706,000000,28.38,28.87,28.004,28.695,193877,0
+KURE.US,D,20200707,000000,28.8,28.87,28.511,28.52,94215,0
+KURE.US,D,20200708,000000,28.826,29.14,28.704,29.124,90084,0
+KURE.US,D,20200709,000000,29.754,29.937,29.526,29.649,135676,0
+KURE.US,D,20200710,000000,29.649,29.894,29.579,29.78,70031,0
+KURE.US,D,20200713,000000,30.839,31.137,30.62,30.699,138190,0
+KURE.US,D,20200714,000000,30.55,30.69,29.929,30.559,155357,0
+KURE.US,D,20200715,000000,30.918,30.969,30.629,30.9,94324,0
+KURE.US,D,20200716,000000,29.334,29.337,28.66,28.844,187588,0
+KURE.US,D,20200717,000000,29.089,29.43,29.089,29.382,44960,0
+KURE.US,D,20200720,000000,29.666,29.666,29.238,29.421,137955,0
+KURE.US,D,20200721,000000,30.288,30.524,30.279,30.437,73273,0
+KURE.US,D,20200722,000000,30.673,30.673,30.261,30.349,99521,0
+KURE.US,D,20200723,000000,30.839,31.189,30.734,30.848,78010,0
+KURE.US,D,20200724,000000,29.404,29.575,29.01,29.229,168177,0
+KURE.US,D,20200727,000000,29.754,29.754,29.421,29.754,89998,0
+KURE.US,D,20200728,000000,29.92,29.92,29.666,29.701,43759,0
+KURE.US,D,20200729,000000,30.62,30.804,30.191,30.734,63109,0
+KURE.US,D,20200730,000000,30.883,30.889,30.664,30.865,39383,0
+KURE.US,D,20200731,000000,31.285,31.285,30.865,31.189,73854,0
+KURE.US,D,20200803,000000,31.539,32.012,31.539,31.854,128911,0
+KURE.US,D,20200804,000000,31.592,31.697,31.408,31.635,58914,0
+KURE.US,D,20200805,000000,32.301,32.493,31.95,32.344,75637,0
+KURE.US,D,20200806,000000,32.02,32.02,31.585,31.775,95437,0
+KURE.US,D,20200807,000000,31.084,31.329,30.647,31.075,106788,0
+KURE.US,D,20200810,000000,30.857,31.242,30.717,30.918,57805,0
+KURE.US,D,20200811,000000,30.848,30.848,30.279,30.305,74165,0
+KURE.US,D,20200812,000000,29.894,29.999,29.491,29.666,130316,0
+KURE.US,D,20200813,000000,29.666,29.666,29.334,29.509,36423,0
+KURE.US,D,20200814,000000,29.43,29.57,29.316,29.421,43328,0
+KURE.US,D,20200817,000000,29.719,30.104,29.71,30.104,56928,0
+KURE.US,D,20200818,000000,30.585,30.695,30.323,30.612,135039,0
+KURE.US,D,20200819,000000,30.297,30.332,29.841,29.841,47876,0
+KURE.US,D,20200820,000000,29.754,29.754,29.588,29.754,72541,0
+KURE.US,D,20200821,000000,29.754,29.754,29.596,29.666,63734,0
+KURE.US,D,20200824,000000,29.85,30.156,29.745,29.859,53260,0
+KURE.US,D,20200825,000000,29.859,30.209,29.754,30.132,248292,0
+KURE.US,D,20200826,000000,30.428,30.533,30.384,30.48,264602,0
+KURE.US,D,20200827,000000,30.804,31.04,30.629,30.795,203221,0
+KURE.US,D,20200828,000000,31.557,31.749,31.478,31.74,109036,0
+KURE.US,D,20200831,000000,31.609,31.609,31.07,31.373,171088,0
+KURE.US,D,20200901,000000,31.39,31.39,31.11,31.189,70001,0
+KURE.US,D,20200902,000000,31.329,31.634,31.189,31.574,67597,0
+KURE.US,D,20200903,000000,31.513,31.513,30.699,30.979,96628,0
+KURE.US,D,20200904,000000,30.918,30.995,30.191,30.515,106733,0
+KURE.US,D,20200908,000000,29.833,29.833,29.316,29.369,144432,0
+KURE.US,D,20200909,000000,29.045,29.045,28.713,28.879,99581,0
+KURE.US,D,20200910,000000,28.879,28.957,28.354,28.376,82772,0
+KURE.US,D,20200911,000000,28.896,29.42,28.896,29.01,51886,0
+KURE.US,D,20200914,000000,29.456,29.483,29.036,29.141,53765,0
+KURE.US,D,20200915,000000,29.955,30.183,29.794,30.06,74330,0
+KURE.US,D,20200916,000000,30.06,30.06,29.636,29.798,86982,0
+KURE.US,D,20200917,000000,29.299,29.299,28.914,29.124,33714,0
+KURE.US,D,20200918,000000,29.491,29.509,29.334,29.334,29545,0
+KURE.US,D,20200921,000000,29.22,29.264,28.748,29.185,47543,0
+KURE.US,D,20200922,000000,29.22,29.233,28.879,29.204,19737,0
+KURE.US,D,20200923,000000,29.736,29.745,29.404,29.448,38793,0
+KURE.US,D,20200924,000000,28.94,29.054,28.826,28.914,63934,0
+KURE.US,D,20200925,000000,28.564,28.809,28.441,28.783,53764,0
+KURE.US,D,20200928,000000,28.958,28.966,28.529,28.704,40622,0
+KURE.US,D,20200929,000000,28.643,29.067,28.643,28.975,33044,0
+KURE.US,D,20200930,000000,29.386,29.43,29.264,29.368,27827,0
+KURE.US,D,20201001,000000,29.859,29.911,29.604,29.911,40084,0
+KURE.US,D,20201002,000000,29.649,29.837,29.379,29.404,22396,0
+KURE.US,D,20201005,000000,29.386,29.754,29.386,29.623,27326,0
+KURE.US,D,20201006,000000,29.973,30.191,29.936,30.183,68883,0
+KURE.US,D,20201007,000000,30.559,30.559,30.191,30.31,37491,0
+KURE.US,D,20201008,000000,30.13,30.533,30.13,30.297,31397,0
+KURE.US,D,20201009,000000,30.629,30.908,30.571,30.752,44360,0
+KURE.US,D,20201012,000000,31.137,31.67,31.137,31.583,70970,0
+KURE.US,D,20201013,000000,31.758,31.828,31.583,31.723,43554,0
+KURE.US,D,20201014,000000,31.714,31.714,31.354,31.369,35005,0
+KURE.US,D,20201015,000000,31.128,31.128,30.637,30.97,38759,0
+KURE.US,D,20201016,000000,31.399,31.432,31.03,31.285,20747,0
+KURE.US,D,20201019,000000,30.725,30.725,30.191,30.305,103116,0
+KURE.US,D,20201020,000000,30.48,31.077,30.48,30.927,112114,0
+KURE.US,D,20201021,000000,30.9,31.233,30.9,30.979,51450,0
+KURE.US,D,20201022,000000,30.848,31.014,30.533,30.725,56533,0
+KURE.US,D,20201023,000000,30.261,30.261,29.981,30.104,39175,0
+KURE.US,D,20201026,000000,30.104,30.193,29.754,30.095,97829,0
+KURE.US,D,20201027,000000,30.209,30.804,30.209,30.708,97251,0
+KURE.US,D,20201028,000000,30.585,30.638,30.086,30.463,78358,0
+KURE.US,D,20201029,000000,30.839,31.093,30.629,31.049,106683,0
+KURE.US,D,20201030,000000,30.437,30.804,30.34,30.48,41093,0
+KURE.US,D,20201102,000000,30.638,30.708,30.191,30.367,65461,0
+KURE.US,D,20201103,000000,30.83,30.83,30.607,30.653,29418,0
+KURE.US,D,20201104,000000,31.487,31.942,31.115,31.825,52844,0
+KURE.US,D,20201105,000000,32.511,32.521,31.95,32.222,148677,0
+KURE.US,D,20201106,000000,31.355,31.539,30.9,31.242,97848,0
+KURE.US,D,20201109,000000,32.309,32.309,31.285,31.399,64685,0
+KURE.US,D,20201110,000000,30.997,31.067,30.602,31.005,70569,0
+KURE.US,D,20201111,000000,30.367,30.436,30.191,30.358,69766,0
+KURE.US,D,20201112,000000,30.533,30.848,30.382,30.463,56813,0
+KURE.US,D,20201113,000000,30.822,30.979,30.476,30.533,37209,0
+KURE.US,D,20201116,000000,31.399,31.81,30.83,31.102,89121,0
+KURE.US,D,20201117,000000,30.638,30.787,30.288,30.542,151599,0
+KURE.US,D,20201118,000000,30.191,30.244,29.754,29.754,134111,0
+KURE.US,D,20201119,000000,29.754,30.188,29.509,29.999,272620,0
+KURE.US,D,20201120,000000,30.253,30.629,29.999,30.594,70809,0
+KURE.US,D,20201123,000000,30.41,30.533,29.745,29.85,100647,0
+KURE.US,D,20201124,000000,29.894,29.894,29.404,29.509,98187,0
+KURE.US,D,20201125,000000,29.491,29.491,28.879,29.001,80064,0
+KURE.US,D,20201127,000000,29.001,29.693,29.001,29.324,43860,0
+KURE.US,D,20201130,000000,29.561,29.745,29.325,29.561,139158,0
+KURE.US,D,20201201,000000,29.78,29.973,29.57,29.631,50439,0
+KURE.US,D,20201202,000000,29.885,29.929,29.631,29.903,73969,0
+KURE.US,D,20201203,000000,30.183,30.52,30.183,30.454,49264,0
+KURE.US,D,20201204,000000,30.454,30.813,30.41,30.41,34395,0
+KURE.US,D,20201207,000000,30.323,30.887,30.323,30.717,85553,0
+KURE.US,D,20201208,000000,30.839,30.857,30.454,30.717,50687,0
+KURE.US,D,20201209,000000,30.568,30.568,29.815,29.981,66865,0
+KURE.US,D,20201210,000000,29.973,30.626,29.973,30.34,76350,0
+KURE.US,D,20201211,000000,30.078,30.347,30.078,30.174,63654,0
+KURE.US,D,20201214,000000,30.165,30.717,30.165,30.454,52093,0
+KURE.US,D,20201215,000000,31.04,31.495,30.918,31.417,72674,0
+KURE.US,D,20201216,000000,31.679,31.872,31.417,31.872,55453,0
+KURE.US,D,20201217,000000,32.353,32.992,32.353,32.939,130689,0
+KURE.US,D,20201218,000000,32.966,33.174,32.554,32.861,134499,0
+KURE.US,D,20201221,000000,32.931,33.167,32.651,33.114,52948,0
+KURE.US,D,20201222,000000,32.826,33.202,32.826,33.071,30372,0
+KURE.US,D,20201223,000000,33.158,33.211,32.89,33.009,88959,0
+KURE.US,D,20201224,000000,33.202,33.211,32.716,33.167,70658,0
+KURE.US,D,20201228,000000,33.211,33.254,33.008,33.071,37926,0
+KURE.US,D,20201229,000000,33.106,33.253,32.677,32.904,30127,0
+KURE.US,D,20201230,000000,33.254,34.097,33.219,33.902,75919,0
+KURE.US,D,20201231,000000,34.103,34.427,33.954,34.173,50007,0
+KURE.US,D,20210104,000000,34.515,34.567,33.771,34.357,77161,0
+KURE.US,D,20210105,000000,34.585,35.346,34.585,35.206,129158,0
+KURE.US,D,20210106,000000,35.337,35.477,35.101,35.425,143900,0
+KURE.US,D,20210107,000000,35.048,35.486,34.749,35.442,60593,0
+KURE.US,D,20210108,000000,35.355,35.664,35.267,35.495,60114,0
+KURE.US,D,20210111,000000,34.83,35.053,34.672,34.996,91653,0
+KURE.US,D,20210112,000000,35.11,35.775,35.11,35.538,51827,0
+KURE.US,D,20210113,000000,35.293,35.495,35.005,35.328,25645,0
+KURE.US,D,20210114,000000,35.643,35.853,35.25,35.254,106746,0
+KURE.US,D,20210115,000000,35.32,35.337,35.005,35.223,64370,0
+KURE.US,D,20210119,000000,36.002,36.046,35.468,35.827,74700,0
+KURE.US,D,20210120,000000,37.446,37.621,36.93,37.604,68549,0
+KURE.US,D,20210121,000000,37.858,38.321,37.411,37.849,118845,0
+KURE.US,D,20210122,000000,38.348,39.129,38.348,38.724,99127,0
+KURE.US,D,20210125,000000,39.485,39.748,38.943,39.223,311615,0
+KURE.US,D,20210126,000000,38.409,38.409,37.717,38.26,281302,0
+KURE.US,D,20210127,000000,37.63,37.63,36.851,37.017,163998,0
+KURE.US,D,20210128,000000,36.58,36.65,35.967,36.484,99746,0
+KURE.US,D,20210129,000000,36.422,36.698,35.88,36.09,90356,0
+KURE.US,D,20210201,000000,36.624,37.21,36.624,37.201,70264,0
+KURE.US,D,20210202,000000,37.971,38.155,37.682,37.787,164846,0
+KURE.US,D,20210203,000000,38.234,38.4,37.969,38.321,225915,0
+KURE.US,D,20210204,000000,37.963,37.963,37.63,37.783,66528,0
+KURE.US,D,20210205,000000,38.339,38.663,38.33,38.514,100931,0
+KURE.US,D,20210208,000000,39.196,39.258,38.943,39.074,177114,0
+KURE.US,D,20210209,000000,39.38,40.016,39.38,39.862,281076,0
+KURE.US,D,20210210,000000,40.64,40.758,40.255,40.57,110110,0
+KURE.US,D,20210211,000000,41.157,41.227,40.667,41.218,92809,0
+KURE.US,D,20210212,000000,40.824,41.317,40.43,41.087,90381,0
+KURE.US,D,20210216,000000,41.515,41.515,41.187,41.463,180669,0
+KURE.US,D,20210217,000000,41.734,41.734,41.088,41.507,125207,0
+KURE.US,D,20210218,000000,39.686,39.686,38.558,38.951,734495,0
+KURE.US,D,20210219,000000,39.704,39.774,39.135,39.424,128114,0
+KURE.US,D,20210222,000000,37.569,37.752,36.886,37.131,335702,0
+KURE.US,D,20210223,000000,36.974,37.157,36.414,37.105,213972,0
+KURE.US,D,20210224,000000,36.151,36.3,35.451,36.116,199794,0
+KURE.US,D,20210225,000000,36.186,36.288,35.368,35.495,157915,0
+KURE.US,D,20210226,000000,35.083,35.433,34.943,35.136,81678,0
+KURE.US,D,20210301,000000,35.573,36.457,35.573,36.422,95205,0
+KURE.US,D,20210302,000000,35.827,35.827,35.328,35.495,264261,0
+KURE.US,D,20210303,000000,35.678,35.775,35.241,35.442,271290,0
+KURE.US,D,20210304,000000,34.13,34.335,33.403,33.613,237469,0
+KURE.US,D,20210305,000000,33.421,33.596,32.791,33.176,293007,0
+KURE.US,D,20210308,000000,31.915,32.11,30.034,30.034,350418,0
+KURE.US,D,20210309,000000,30.743,31.837,30.743,31.592,392372,0
+KURE.US,D,20210310,000000,31.583,32.285,31.583,31.898,260495,0
+KURE.US,D,20210311,000000,33.263,34.033,32.734,33.981,196847,0
+KURE.US,D,20210312,000000,33.079,33.464,32.458,33.464,159945,0
+KURE.US,D,20210315,000000,31.907,32.309,31.907,32.178,125967,0
+KURE.US,D,20210316,000000,32.957,33.219,32.379,33.132,160436,0
+KURE.US,D,20210317,000000,32.764,33.254,32.642,32.974,37165,0
+KURE.US,D,20210318,000000,33.018,33.421,32.843,33.001,82677,0
+KURE.US,D,20210319,000000,32.817,33.141,32.421,32.887,66030,0
+KURE.US,D,20210322,000000,32.589,32.974,32.388,32.502,567844,0
+KURE.US,D,20210323,000000,32.231,32.554,32.02,32.038,124645,0
+KURE.US,D,20210324,000000,31.714,32.134,31.504,31.504,130742,0
+KURE.US,D,20210325,000000,31.522,32.02,31.522,32.02,656785,0
+KURE.US,D,20210326,000000,32.598,33.158,32.589,33.158,94144,0
+KURE.US,D,20210329,000000,32.817,33.167,32.817,33.071,106146,0
+KURE.US,D,20210330,000000,33.254,33.718,33.181,33.561,75284,0
+KURE.US,D,20210331,000000,33.613,34.121,33.613,34.068,133625,0
+KURE.US,D,20210401,000000,34.366,34.83,34.332,34.401,53887,0
+KURE.US,D,20210405,000000,34.427,34.895,34.427,34.83,88610,0
+KURE.US,D,20210406,000000,34.392,34.655,34.289,34.628,71013,0
+KURE.US,D,20210407,000000,34.13,34.322,33.858,34.322,38499,0
+KURE.US,D,20210408,000000,34.453,34.768,34.453,34.751,36188,0
+KURE.US,D,20210409,000000,34.287,34.567,33.858,33.884,34403,0
+KURE.US,D,20210412,000000,33.351,33.508,33.095,33.211,47300,0
+KURE.US,D,20210413,000000,33.289,33.67,33.272,33.534,112022,0
+KURE.US,D,20210414,000000,33.771,34.081,33.709,33.919,22527,0
+KURE.US,D,20210415,000000,33.736,34.13,33.736,33.762,22891,0
+KURE.US,D,20210416,000000,33.666,34.033,33.552,33.779,61122,0
+KURE.US,D,20210419,000000,34.716,34.812,34.319,34.812,83797,0
+KURE.US,D,20210420,000000,34.532,34.782,34.317,34.707,114169,0
+KURE.US,D,20210421,000000,35.005,35.429,34.891,35.293,80884,0
+KURE.US,D,20210422,000000,35.381,35.757,35.381,35.643,48840,0
+KURE.US,D,20210423,000000,36.317,36.921,36.317,36.912,73858,0
+KURE.US,D,20210426,000000,36.422,36.484,36.156,36.37,56091,0
+KURE.US,D,20210427,000000,36.982,37.039,36.676,36.956,116893,0
+KURE.US,D,20210428,000000,37.157,37.63,37.157,37.56,32087,0
+KURE.US,D,20210429,000000,37.429,37.56,37.07,37.166,49998,0
+KURE.US,D,20210430,000000,37.402,37.595,37.14,37.297,102180,0
+KURE.US,D,20210503,000000,37.254,37.787,37.114,37.612,116748,0
+KURE.US,D,20210504,000000,37.297,37.35,36.694,36.93,258480,0
+KURE.US,D,20210505,000000,36.947,37.079,36.571,36.571,13621,0
+KURE.US,D,20210506,000000,35.88,36.195,35.88,35.897,54779,0
+KURE.US,D,20210507,000000,35.591,35.715,35.11,35.355,145169,0
+KURE.US,D,20210510,000000,35.88,36.116,35.18,35.215,121314,0
+KURE.US,D,20210511,000000,35.276,36.257,35.276,36.247,49174,0
+KURE.US,D,20210512,000000,36.107,36.519,35.836,35.959,77159,0
+KURE.US,D,20210513,000000,36.212,36.72,36.212,36.667,123549,0
+KURE.US,D,20210514,000000,37.114,38.006,37.114,37.875,140873,0
+KURE.US,D,20210517,000000,37.805,38.111,37.63,37.858,174038,0
+KURE.US,D,20210518,000000,38.208,38.316,37.639,38.05,180338,0
+KURE.US,D,20210519,000000,37.437,38.153,37.385,37.77,33525,0
+KURE.US,D,20210520,000000,37.787,38.479,37.787,37.963,113240,0
+KURE.US,D,20210521,000000,38.085,38.234,37.744,38.068,113617,0
+KURE.US,D,20210524,000000,38.094,38.452,37.963,38.164,87594,0
+KURE.US,D,20210525,000000,39.126,39.231,38.794,39.118,55350,0
+KURE.US,D,20210526,000000,39.153,39.205,39,39.135,40752,0
+KURE.US,D,20210527,000000,39.284,39.783,39.258,39.774,80610,0
+KURE.US,D,20210528,000000,38.593,38.969,38.334,38.733,59408,0
+KURE.US,D,20210601,000000,39.87,40.238,39.678,40.168,91282,0
+KURE.US,D,20210602,000000,39.144,39.731,39.144,39.546,99329,0
+KURE.US,D,20210603,000000,39.31,39.31,38.752,38.846,61864,0
+KURE.US,D,20210604,000000,39.074,39.511,39.074,39.371,24265,0
+KURE.US,D,20210607,000000,39.459,39.468,39.032,39.363,46517,0
+KURE.US,D,20210608,000000,38.54,38.995,38.514,38.61,59751,0
+KURE.US,D,20210609,000000,38.838,39.196,38.778,38.916,16799,0
+KURE.US,D,20210610,000000,39.205,39.38,39.03,39.275,28818,0
+KURE.US,D,20210611,000000,39.38,39.398,38.943,39.293,39155,0
+KURE.US,D,20210614,000000,39.231,39.319,38.96,39.091,74511,0
+KURE.US,D,20210615,000000,38.698,38.698,38.103,38.286,66731,0
+KURE.US,D,20210616,000000,37.245,37.516,36.536,36.895,160161,0
+KURE.US,D,20210617,000000,37.009,37.831,37.009,37.691,303114,0
+KURE.US,D,20210618,000000,37.963,38.26,37.738,38.006,153807,0
+KURE.US,D,20210621,000000,38.094,38.438,37.98,38.305,44000,0
+KURE.US,D,20210622,000000,38.426,39.074,38.4,38.82,40705,0
+KURE.US,D,20210623,000000,38.995,39.336,38.995,39.091,57372,0
+KURE.US,D,20210624,000000,39.083,39.38,39.083,39.371,38060,0
+KURE.US,D,20210625,000000,39.669,39.984,39.669,39.94,50952,0
+KURE.US,D,20210628,000000,40.509,40.78,40.474,40.745,108625,0
+KURE.US,D,20210629,000000,40.395,40.395,40.019,40.282,54263,0
+KURE.US,D,20210630,000000,40.124,40.255,39.844,39.87,14772,0
+KURE.US,D,20210701,000000,40.317,40.632,39.818,40.107,20214,0
+KURE.US,D,20210702,000000,39.511,39.573,38.934,39.039,39868,0
+KURE.US,D,20210706,000000,37.437,37.437,36.641,36.755,158650,0
+KURE.US,D,20210707,000000,37.674,38.249,37.674,37.998,110661,0
+KURE.US,D,20210708,000000,36.755,36.93,36.58,36.694,160559,0
+KURE.US,D,20210709,000000,36.982,37.577,36.982,37.525,45914,0
+KURE.US,D,20210712,000000,38.146,38.33,37.825,38.243,76732,0
+KURE.US,D,20210713,000000,37.936,38.059,37.674,37.884,183604,0
+KURE.US,D,20210714,000000,38.4,38.934,38.4,38.531,16110,0
+KURE.US,D,20210715,000000,38.671,38.89,38.542,38.724,51150,0
+KURE.US,D,20210716,000000,37.98,38.47,37.735,37.77,24088,0
+KURE.US,D,20210719,000000,38.041,38.365,37.858,38.068,239519,0
+KURE.US,D,20210720,000000,37.928,38.234,37.637,38.234,30840,0
+KURE.US,D,20210721,000000,38.383,38.671,38.146,38.619,65483,0
+KURE.US,D,20210722,000000,37.831,37.836,37.394,37.752,76073,0
+KURE.US,D,20210723,000000,36.842,36.842,36.154,36.274,55683,0
+KURE.US,D,20210726,000000,35.005,35.005,33.519,33.657,291019,0
+KURE.US,D,20210727,000000,31.802,32.125,31.287,31.907,369039,0
+KURE.US,D,20210728,000000,33.666,35.197,33.666,35.031,228002,0
+KURE.US,D,20210729,000000,35.442,35.53,35.04,35.162,74438,0
+KURE.US,D,20210730,000000,34.655,34.961,34.576,34.803,48339,0
+KURE.US,D,20210802,000000,34.725,35.013,34.69,34.873,74180,0
+KURE.US,D,20210803,000000,35.6,36.099,35.6,36.029,239572,0
+KURE.US,D,20210804,000000,35.976,36.387,35.976,36.256,147979,0
+KURE.US,D,20210805,000000,36.195,36.195,35.792,36.011,82960,0
+KURE.US,D,20210806,000000,35.162,35.162,34.567,34.698,144343,0
+KURE.US,D,20210809,000000,34.725,35.171,34.725,34.9,78887,0
+KURE.US,D,20210810,000000,35.223,35.477,35.04,35.206,50351,0
+KURE.US,D,20210811,000000,34.891,34.891,34.278,34.296,31586,0
+KURE.US,D,20210812,000000,33.911,33.911,33.464,33.578,54981,0
+KURE.US,D,20210813,000000,33.482,33.902,33.482,33.779,49347,0
+KURE.US,D,20210816,000000,33.464,33.814,33.403,33.604,89905,0
+KURE.US,D,20210817,000000,32.449,32.537,32.222,32.388,145592,0
+KURE.US,D,20210818,000000,32.073,32.388,32.073,32.196,73295,0
+KURE.US,D,20210819,000000,32.02,32.414,32.02,32.309,140090,0
+KURE.US,D,20210820,000000,30.62,30.62,30.086,30.209,159066,0
+KURE.US,D,20210823,000000,30.865,31.46,30.865,31.456,162441,0
+KURE.US,D,20210824,000000,31.907,32.441,31.907,32.371,153831,0
+KURE.US,D,20210825,000000,32.379,32.476,32.117,32.169,25782,0
+KURE.US,D,20210826,000000,31.758,31.758,31.128,31.154,54247,0
+KURE.US,D,20210827,000000,31.11,31.312,30.962,31.084,32179,0
+KURE.US,D,20210830,000000,30.979,31.557,30.979,31.399,106077,0
+KURE.US,D,20210831,000000,31.198,31.417,31.18,31.364,32553,0
+KURE.US,D,20210901,000000,31.46,32.012,31.399,31.775,101183,0
+KURE.US,D,20210902,000000,31.417,31.417,30.962,31.233,188240,0
+KURE.US,D,20210903,000000,31.285,31.688,31.285,31.684,21413,0
+KURE.US,D,20210907,000000,32.379,32.677,32.301,32.633,109844,0
+KURE.US,D,20210908,000000,32.537,32.537,32.073,32.187,118118,0
+KURE.US,D,20210909,000000,31.872,32.192,31.767,32.029,34214,0
+KURE.US,D,20210910,000000,32.047,32.231,31.854,31.863,16134,0
+KURE.US,D,20210913,000000,31.679,31.95,31.61,31.819,59366,0
+KURE.US,D,20210914,000000,31.819,32.108,31.819,31.933,25577,0
+KURE.US,D,20210915,000000,31.443,31.609,31.425,31.495,26518,0
+KURE.US,D,20210916,000000,31.39,31.504,31.172,31.338,51362,0
+KURE.US,D,20210917,000000,32.388,32.764,32.379,32.738,54075,0
+KURE.US,D,20210920,000000,32.108,32.286,31.697,31.985,60497,0
+KURE.US,D,20210921,000000,32.047,32.213,31.723,31.88,71385,0
+KURE.US,D,20210922,000000,32.388,33.046,32.388,32.511,61294,0
+KURE.US,D,20210923,000000,32.449,32.554,32.331,32.519,67866,0
+KURE.US,D,20210924,000000,32.327,32.371,32.161,32.222,21389,0
+KURE.US,D,20210927,000000,32.729,32.782,32.624,32.686,50671,0
+KURE.US,D,20210928,000000,32.703,32.747,32.16,32.213,62781,0
+KURE.US,D,20210929,000000,32.108,32.204,31.942,31.942,40670,0
+KURE.US,D,20210930,000000,32.511,32.817,32.511,32.721,16340,0
+KURE.US,D,20211001,000000,32.651,32.651,32.033,32.449,13189,0
+KURE.US,D,20211004,000000,31.705,31.845,31.504,31.749,42865,0
+KURE.US,D,20211005,000000,31.548,31.819,31.513,31.697,62221,0
+KURE.US,D,20211006,000000,31.548,31.653,31.32,31.574,33529,0
+KURE.US,D,20211007,000000,31.915,32.26,31.757,32.055,18663,0
+KURE.US,D,20211008,000000,32.239,32.266,31.968,32.125,7708,0
+KURE.US,D,20211011,000000,32.125,32.125,31.513,31.513,14407,0
+KURE.US,D,20211012,000000,31.775,31.907,31.504,31.583,254913,0
+KURE.US,D,20211013,000000,32.204,32.336,32.073,32.196,22789,0
+KURE.US,D,20211014,000000,31.775,31.924,31.513,31.644,24072,0
+KURE.US,D,20211015,000000,31.504,31.614,31.374,31.517,32566,0
+KURE.US,D,20211018,000000,31.268,31.472,31.224,31.429,17207,0
+KURE.US,D,20211019,000000,31.854,32.296,31.854,32.125,76077,0
+KURE.US,D,20211020,000000,32.09,32.09,31.819,31.819,11800,0
+KURE.US,D,20211021,000000,31.67,31.723,31.548,31.635,29677,0
+KURE.US,D,20211022,000000,31.504,31.773,31.504,31.6,14878,0
+KURE.US,D,20211025,000000,31.557,31.942,31.557,31.942,14787,0
+KURE.US,D,20211026,000000,31.723,31.793,31.513,31.513,39664,0
+KURE.US,D,20211027,000000,31.32,31.32,30.752,30.804,159948,0
+KURE.US,D,20211028,000000,30.585,30.944,30.585,30.935,25255,0
+KURE.US,D,20211029,000000,30.953,31.137,30.935,31.084,48942,0
+KURE.US,D,20211101,000000,30.463,30.594,30.324,30.393,44602,0
+KURE.US,D,20211102,000000,29.876,30.034,29.754,29.999,80097,0
+KURE.US,D,20211103,000000,29.964,30.314,29.925,30.283,10323,0
+KURE.US,D,20211104,000000,30.13,30.13,29.78,29.868,57832,0
+KURE.US,D,20211105,000000,29.859,29.92,29.649,29.726,30767,0
+KURE.US,D,20211108,000000,29.325,29.343,29.054,29.185,65451,0
+KURE.US,D,20211109,000000,29.395,29.754,29.395,29.605,36064,0
+KURE.US,D,20211110,000000,30.06,30.428,30.06,30.34,18243,0
+KURE.US,D,20211111,000000,30.349,30.568,30.349,30.445,15406,0
+KURE.US,D,20211112,000000,30.445,30.445,30.139,30.323,19452,0
+KURE.US,D,20211115,000000,30.962,30.962,30.612,30.638,15582,0
+KURE.US,D,20211116,000000,31.233,31.653,31.163,31.527,37007,0
+KURE.US,D,20211117,000000,31.539,31.775,31.53,31.618,29716,0
+KURE.US,D,20211118,000000,31.25,31.25,30.804,30.979,16186,0
+KURE.US,D,20211119,000000,30.927,31.102,30.927,30.944,36245,0
+KURE.US,D,20211122,000000,30.629,30.629,30.218,30.218,32197,0
+KURE.US,D,20211123,000000,30.384,30.384,29.758,29.78,33725,0
+KURE.US,D,20211124,000000,29.973,30.362,29.973,30.279,6719,0
+KURE.US,D,20211126,000000,30.06,30.323,30.051,30.3,13221,0
+KURE.US,D,20211129,000000,30.288,30.428,30.183,30.367,17194,0
+KURE.US,D,20211130,000000,30.297,30.62,30.179,30.515,16053,0
+KURE.US,D,20211201,000000,29.938,30.191,29.859,29.885,24361,0
+KURE.US,D,20211202,000000,29.754,29.771,29.303,29.334,125438,0
+KURE.US,D,20211203,000000,29.666,29.798,29.124,29.316,81169,0
+KURE.US,D,20211206,000000,28.966,28.993,28.608,28.914,50464,0
+KURE.US,D,20211207,000000,29.255,29.483,29.133,29.483,57650,0
+KURE.US,D,20211208,000000,29.535,29.938,29.535,29.605,70563,0
+KURE.US,D,20211209,000000,30.419,30.48,30.078,30.139,37554,0
+KURE.US,D,20211210,000000,30.191,30.305,29.824,29.903,22956,0
+KURE.US,D,20211213,000000,29.448,29.596,29.378,29.553,17254,0
+KURE.US,D,20211214,000000,29.544,29.627,29.316,29.474,28941,0
+KURE.US,D,20211215,000000,28.231,28.231,27.207,27.68,173448,0
+KURE.US,D,20211216,000000,28.441,29.071,28.441,29.028,116096,0
+KURE.US,D,20211217,000000,28.362,28.581,28.007,28.389,13890,0
+KURE.US,D,20211220,000000,28.196,28.196,27.68,27.829,39735,0
+KURE.US,D,20211221,000000,28.021,28.244,28.021,28.161,9643,0
+KURE.US,D,20211222,000000,28.161,28.398,28.078,28.187,24520,0
+KURE.US,D,20211223,000000,28.004,28.152,27.767,28.03,52632,0
+KURE.US,D,20211227,000000,27.916,28.433,27.916,28.187,64532,0
+KURE.US,D,20211228,000000,28.1,28.489,28.021,28.38,98414,0
+KURE.US,D,20211229,000000,28.38,28.38,27.61,27.83,59912,0
+KURE.US,D,20211230,000000,27.86,28.4999,27.8,28.17,39903,0
+KURE.US,D,20211231,000000,28.74,28.93,28.5223,28.7,69379,0
+KURE.US,D,20220103,000000,28.69,29,28.3,28.4,75561,0
+KURE.US,D,20220104,000000,27.96,27.96,27.16,27.36,54038,0
+KURE.US,D,20220105,000000,27.25,27.25,26.51,26.51,35313,0
+KURE.US,D,20220106,000000,26.49,26.89,26.49,26.57,128440,0
+KURE.US,D,20220107,000000,26.7,26.94,26.62,26.7744,46197,0
+KURE.US,D,20220110,000000,26.98,27.3299,26.92,27.31,24635,0
+KURE.US,D,20220111,000000,27.62,27.828,27.26,27.33,234836,0
+KURE.US,D,20220112,000000,27.9,28.1395,27.76,28.1,50478,0
+KURE.US,D,20220113,000000,27.6,27.6,27.075,27.1173,74098,0
+KURE.US,D,20220114,000000,27.28,27.81,27.28,27.48,120283,0
+KURE.US,D,20220118,000000,27.48,27.57,27.02,27.36,52938,0
+KURE.US,D,20220119,000000,27,27.2483,26.75,26.8,11133,0
+KURE.US,D,20220120,000000,27.5,27.5,27,27.23,38123,0
+KURE.US,D,20220121,000000,26.76,26.76,26.32,26.32,48064,0
+KURE.US,D,20220124,000000,26.1,26.12,25.5379,26.04,21754,0
+KURE.US,D,20220125,000000,25.8,25.85,25.4229,25.63,26984,0
+KURE.US,D,20220126,000000,25.2,25.35,24.8,24.97,20855,0
+KURE.US,D,20220127,000000,24.78,24.78,24.1503,24.16,38317,0
+KURE.US,D,20220128,000000,23.93,24,23.578,24,48648,0
+KURE.US,D,20220131,000000,24.02,24.82,24.02,24.79,22014,0
+KURE.US,D,20220201,000000,24.83,24.95,24.75,24.95,6039,0
+KURE.US,D,20220202,000000,24.91,25.11,24.6301,24.94,16465,0
+KURE.US,D,20220203,000000,24.95,24.95,24.47,24.47,13359,0
+KURE.US,D,20220204,000000,24.47,24.89,24.47,24.8,13816,0
+KURE.US,D,20220207,000000,24.725,24.73,24.592,24.6,4894,0
+KURE.US,D,20220208,000000,24.28,24.28,23.9001,24.09,47124,0
+KURE.US,D,20220209,000000,24.18,24.45,24.1504,24.3307,188789,0
+KURE.US,D,20220210,000000,24.15,24.2387,23.84,24.05,11433,0
+KURE.US,D,20220211,000000,23.4,23.4,22.82,22.91,60664,0
+KURE.US,D,20220214,000000,22.9,23.0197,22.8,22.83,22233,0
+KURE.US,D,20220215,000000,23.94,24.32,23.94,24.2002,23119,0
+KURE.US,D,20220216,000000,24.28,24.4,24,24.34,31357,0
+KURE.US,D,20220217,000000,24.55,24.6,24.1372,24.29,247085,0
+KURE.US,D,20220218,000000,24.3,24.42,24.22,24.35,11483,0
+KURE.US,D,20220222,000000,23.8,24.14,23.72,23.72,72040,0
+KURE.US,D,20220223,000000,24.54,24.77,24.2318,24.25,11390,0
+KURE.US,D,20220224,000000,23.5,24.37,23.5,24.37,16835,0
+KURE.US,D,20220225,000000,24.5,24.9,24.5,24.74,18878,0
+KURE.US,D,20220228,000000,24.55,24.98,24.52,24.98,8064,0
+KURE.US,D,20220301,000000,24.46,24.8775,24.41,24.75,16091,0
+KURE.US,D,20220302,000000,24.65,24.65,23,24.35,175961,0
+KURE.US,D,20220303,000000,24,24.05,23.605,23.77,10430,0
+KURE.US,D,20220304,000000,23.5,23.76,23.3,23.76,17068,0
+KURE.US,D,20220307,000000,22.84,22.85,22.45,22.61,34815,0
+KURE.US,D,20220308,000000,22.24,22.4315,21.95,22.25,40071,0
+KURE.US,D,20220309,000000,22.03,22.0693,21.75,22,18153,0
+KURE.US,D,20220310,000000,21.82,21.99,21.68,21.91,17757,0
+KURE.US,D,20220311,000000,22.2,22.45,21.7801,21.79,28915,0
+KURE.US,D,20220314,000000,21.44,21.44,20.6901,21.08,19649,0
+KURE.US,D,20220315,000000,20.12,20.51,19.962,20.3925,64243,0
+KURE.US,D,20220316,000000,22.02,23.0299,22.02,22.82,79103,0
+KURE.US,D,20220317,000000,22.8,23.25,22.62,23.18,39456,0
+KURE.US,D,20220318,000000,22.7,23.59,22.7,23.56,22651,0
+KURE.US,D,20220321,000000,23.5,23.75,23.225,23.55,253101,0
+KURE.US,D,20220322,000000,23.26,23.38,23.04,23.12,7570,0
+KURE.US,D,20220323,000000,23.39,23.87,23.39,23.69,32222,0
+KURE.US,D,20220324,000000,24.2,24.45,24.165,24.38,15445,0
+KURE.US,D,20220325,000000,23.27,23.5999,23.2,23.31,11476,0
+KURE.US,D,20220328,000000,23.25,23.35,23.01,23.16,8564,0
+KURE.US,D,20220329,000000,23.73,23.97,23.73,23.91,12494,0
+KURE.US,D,20220330,000000,24,24.33,24,24.17,13503,0
+KURE.US,D,20220331,000000,24.1,24.1,23.29,23.29,39602,0
+KURE.US,D,20220401,000000,23.58,23.74,23.49,23.51,16208,0
+KURE.US,D,20220404,000000,24.065,24.36,23.95,24.03,26173,0
+KURE.US,D,20220405,000000,23.7963,23.82,23.54,23.54,7632,0
+KURE.US,D,20220406,000000,23.49,23.8599,23.47,23.54,12168,0
+KURE.US,D,20220407,000000,23.43,23.43,23,23.06,11838,0
+KURE.US,D,20220408,000000,23.06,23.06,22.8,22.81,13186,0
+KURE.US,D,20220411,000000,22.73,22.76,22.11,22.11,32333,0
+KURE.US,D,20220412,000000,22.62,22.91,22.45,22.59,17542,0
+KURE.US,D,20220413,000000,22.07,22.44,22.07,22.28,35672,0
+KURE.US,D,20220414,000000,22.35,22.465,22.29,22.42,6755,0
+KURE.US,D,20220418,000000,22.46,22.46,22.1629,22.18,34428,0
+KURE.US,D,20220419,000000,21.79,21.896,21.76,21.835,1080,0
+KURE.US,D,20220420,000000,21.5153,21.5153,21.4001,21.475,5965,0
+KURE.US,D,20220421,000000,21.18,21.18,20.42,20.45,155038,0
+KURE.US,D,20220422,000000,20.76,20.865,20.59,20.6144,10292,0
+KURE.US,D,20220425,000000,19.97,19.97,19.57,19.75,28366,0
+KURE.US,D,20220426,000000,19.79,19.9,19.655,19.76,16405,0
+KURE.US,D,20220427,000000,19.86,20.32,19.845,20.1758,23648,0
+KURE.US,D,20220428,000000,20.2,20.2,19.78,20.01,40006,0
+KURE.US,D,20220429,000000,20.73,20.74,20.36,20.43,7566,0
+KURE.US,D,20220502,000000,20.11,20.4,20.05,20.4,8138,0
+KURE.US,D,20220503,000000,20.51,20.52,20.39,20.49,2953,0
+KURE.US,D,20220504,000000,20.22,20.4217,20.05,20.4217,13027,0
+KURE.US,D,20220505,000000,20.05,20.28,19.55,19.89,29084,0
+KURE.US,D,20220506,000000,19.48,19.48,19.3314,19.4053,5395,0
+KURE.US,D,20220509,000000,19.05,19.1099,18.79,18.82,11980,0
+KURE.US,D,20220510,000000,19.15,19.41,19.06,19.242,7452,0
+KURE.US,D,20220511,000000,19.6,19.87,19.46,19.46,9515,0
+KURE.US,D,20220512,000000,19.59,19.95,19.58,19.7903,10894,0
+KURE.US,D,20220513,000000,19.85,20.18,19.8001,20.05,15529,0
+KURE.US,D,20220516,000000,19.9,20.03,19.71,19.87,36458,0
+KURE.US,D,20220517,000000,20.02,20.02,19.7,19.89,71273,0
+KURE.US,D,20220518,000000,19.63,19.75,19.34,19.38,30900,0
+KURE.US,D,20220519,000000,19.68,20,19.65,19.85,24645,0
+KURE.US,D,20220520,000000,20.52,20.52,20.15,20.3918,12891,0
+KURE.US,D,20220523,000000,20.57,20.61,20.45,20.53,19157,0
+KURE.US,D,20220524,000000,19.64,19.64,19.39,19.53,47904,0
+KURE.US,D,20220525,000000,19.68,19.68,19.41,19.51,29340,0
+KURE.US,D,20220526,000000,19.32,19.4702,19.32,19.38,11426,0
+KURE.US,D,20220527,000000,19.7,19.7451,19.49,19.68,15096,0
+KURE.US,D,20220531,000000,20.39,20.5693,20.37,20.37,10889,0
+KURE.US,D,20220601,000000,20.2,20.44,20.01,20.01,80621,0
+KURE.US,D,20220602,000000,20.09,20.24,19.9999,20.23,8495,0
+KURE.US,D,20220603,000000,20.27,20.3,20.052,20.0971,9615,0
+KURE.US,D,20220606,000000,20.58,20.815,20.57,20.6,21314,0
+KURE.US,D,20220607,000000,20.7,21.31,20.7,21.31,11456,0
+KURE.US,D,20220608,000000,21.6,21.9,21.56,21.67,32480,0
+KURE.US,D,20220609,000000,21.22,21.334,20.85,20.85,21637,0
+KURE.US,D,20220610,000000,21.01,21.01,20.79,20.8,18636,0
+KURE.US,D,20220613,000000,20.41,20.48,20.04,20.05,23813,0
+KURE.US,D,20220614,000000,20.25,20.5163,20.25,20.41,22334,0
+KURE.US,D,20220615,000000,20.72,21.1,20.72,21.09,31662,0
+KURE.US,D,20220616,000000,20.8,20.93,20.7307,20.93,4142,0
+KURE.US,D,20220617,000000,21.49,21.72,21.48,21.72,86253,0
+KURE.US,D,20220621,000000,21.93,22.3,21.93,22.2283,6940,0
+KURE.US,D,20220622,000000,22.08,22.09,21.772,22.05,6268,0
+KURE.US,D,20220623,000000,22.26,22.35,22.03,22.3,36782,0
+KURE.US,D,20220624,000000,22.72,23.25,22.72,23.08,40073,0
+KURE.US,D,20220627,000000,23.34,23.43,23.15,23.19,80107,0
+KURE.US,D,20220628,000000,23.31,23.31,22.86,22.86,43277,0
+KURE.US,D,20220629,000000,22.6824,22.93,22.68,22.92,5752,0
+KURE.US,D,20220630,000000,23.18,23.38,23.02,23.38,5854,0
+KURE.US,D,20220701,000000,23.36,23.468,23.31,23.43,12139,0
+KURE.US,D,20220705,000000,23.98,24.78,23.98,24.68,72171,0
+KURE.US,D,20220706,000000,24.49,24.49,24.06,24.11,19135,0
+KURE.US,D,20220707,000000,24.25,24.3,24.1,24.14,8649,0
+KURE.US,D,20220708,000000,24.0481,24.1773,24,24.01,7480,0
+KURE.US,D,20220711,000000,23.83,23.83,23.4,23.48,54809,0
+KURE.US,D,20220712,000000,23.01,23.01,22.65,22.81,33768,0
+KURE.US,D,20220713,000000,22.49,22.88,22.49,22.8487,3439,0
+KURE.US,D,20220714,000000,22.87,23.28,22.87,23.28,26820,0
+KURE.US,D,20220715,000000,22.48,22.77,22.47,22.77,71394,0
+KURE.US,D,20220718,000000,22.98,22.98,22.62,22.74,14534,0
+KURE.US,D,20220719,000000,22.72,22.735,22.51,22.65,6152,0
+KURE.US,D,20220720,000000,22.76,22.91,22.6201,22.69,13429,0
+KURE.US,D,20220721,000000,22.95,23.01,22.82,22.94,11536,0
+KURE.US,D,20220722,000000,22.75,22.75,22.47,22.47,3524,0
+KURE.US,D,20220725,000000,22.53,22.62,22.51,22.575,1970,0
+KURE.US,D,20220726,000000,22.51,22.51,22.272,22.37,5998,0
+KURE.US,D,20220727,000000,22.0301,22.27,22.0301,22.25,4660,0
+KURE.US,D,20220728,000000,22.06,22.165,21.88,22.0549,3171,0
+KURE.US,D,20220729,000000,21.48,21.48,21.2,21.38,40447,0
+KURE.US,D,20220801,000000,21.21,21.26,21.04,21.19,10039,0
+KURE.US,D,20220802,000000,20.81,21.06,20.61,20.93,24203,0
+KURE.US,D,20220803,000000,20.96,21.15,20.92,21.1,5504,0
+KURE.US,D,20220804,000000,21.52,21.71,21.5,21.71,18607,0
+KURE.US,D,20220805,000000,21.79,22.08,21.79,22.08,7420,0
+KURE.US,D,20220808,000000,21.95,21.95,21.84,21.9,5679,0
+KURE.US,D,20220809,000000,21.8,21.8,21.6748,21.6748,1328,0
+KURE.US,D,20220810,000000,21.46,21.49,21.16,21.49,7235,0
+KURE.US,D,20220811,000000,22.04,22.4,21.85,21.93,34941,0
+KURE.US,D,20220812,000000,21.89,21.9236,21.8,21.81,2280,0
+KURE.US,D,20220815,000000,21.44,21.58,21.4,21.48,39449,0
+KURE.US,D,20220816,000000,21.23,21.37,21.21,21.21,3913,0
+KURE.US,D,20220817,000000,21.17,21.49,21.13,21.2149,14179,0
+KURE.US,D,20220818,000000,21.13,21.13,20.82,20.93,3153,0
+KURE.US,D,20220819,000000,20.65,20.6947,20.49,20.5,3614,0
+KURE.US,D,20220822,000000,20.51,20.708,20.51,20.56,7942,0
+KURE.US,D,20220823,000000,20.41,20.575,20.4,20.45,18440,0
+KURE.US,D,20220824,000000,20.26,20.41,20.1,20.41,14258,0
+KURE.US,D,20220825,000000,20.54,20.6993,20.54,20.63,8339,0
+KURE.US,D,20220826,000000,20.7,20.7,20.5701,20.6,3053,0
+KURE.US,D,20220829,000000,20.52,20.52,20.15,20.15,6689,0
+KURE.US,D,20220830,000000,20.46,20.46,19.9,20.02,14383,0
+KURE.US,D,20220831,000000,20.4,20.49,20.38,20.48,27010,0
+KURE.US,D,20220901,000000,20.49,20.49,20.21,20.33,10471,0
+KURE.US,D,20220902,000000,20.07,20.07,19.94,20,3944,0
+KURE.US,D,20220906,000000,19.76,19.76,19.46,19.5409,5659,0
+KURE.US,D,20220907,000000,19.49,19.64,19.49,19.62,2682,0
+KURE.US,D,20220908,000000,19.46,19.5,19.41,19.44,2900,0
+KURE.US,D,20220909,000000,19.84,20.1299,19.84,20,19217,0
+KURE.US,D,20220912,000000,20.04,20.3,20.03,20.28,64479,0
+KURE.US,D,20220913,000000,19.2,19.25,19,19.04,27700,0
+KURE.US,D,20220914,000000,19.04,19.1,18.95,19.04,49783,0
+KURE.US,D,20220915,000000,18.97,19.02,18.88,18.99,5132,0
+KURE.US,D,20220916,000000,18.77,18.77,18.415,18.45,5045,0
+KURE.US,D,20220919,000000,18.18,18.19,18.03,18.17,18509,0
+KURE.US,D,20220920,000000,18.06,18.12,18.0237,18.0237,13067,0
+KURE.US,D,20220921,000000,17.51,17.63,17.4585,17.4585,159730,0
+KURE.US,D,20220922,000000,17.28,17.28,17.08,17.18,3371,0
+KURE.US,D,20220923,000000,16.88,16.9,16.67,16.79,73411,0
+KURE.US,D,20220926,000000,16.92,16.9855,16.8101,16.91,14019,0
+KURE.US,D,20220927,000000,17.5,17.73,17.42,17.49,5781,0
+KURE.US,D,20220928,000000,17.31,17.83,17.31,17.8,24906,0
+KURE.US,D,20220929,000000,17.73,17.75,17.6,17.75,7093,0
+KURE.US,D,20220930,000000,17.73,17.82,17.72,17.72,4908,0
+KURE.US,D,20221003,000000,17.64,17.7549,17.58,17.72,22827,0
+KURE.US,D,20221004,000000,18.05,18.48,18.03,18.48,5045,0
+KURE.US,D,20221005,000000,18.32,18.37,18.23,18.37,3283,0
+KURE.US,D,20221006,000000,18.15,18.235,18.12,18.12,5070,0
+KURE.US,D,20221007,000000,17.99,18.1499,17.88,18.05,109821,0
+KURE.US,D,20221010,000000,17.49,17.49,17.17,17.255,18739,0
+KURE.US,D,20221011,000000,17.07,17.095,16.86,16.89,23134,0
+KURE.US,D,20221012,000000,16.93,17.09,16.87,17.02,20522,0
+KURE.US,D,20221013,000000,17.06,17.59,17.05,17.59,5678,0
+KURE.US,D,20221014,000000,18.59,19.08,18.41,18.61,74664,0
+KURE.US,D,20221017,000000,18.86,19.1,18.86,19.01,20327,0
+KURE.US,D,20221018,000000,19.32,19.33,19.06,19.24,7805,0
+KURE.US,D,20221019,000000,18.71,18.72,18.45,18.45,4353,0
+KURE.US,D,20221020,000000,18.67,18.9,18.59,18.63,23848,0
+KURE.US,D,20221021,000000,18.74,18.92,18.73,18.92,5552,0
+KURE.US,D,20221024,000000,17.92,17.92,17.49,17.68,25128,0
+KURE.US,D,20221025,000000,17.54,17.7,17.53,17.61,7144,0
+KURE.US,D,20221026,000000,18.94,19.1,18.43,18.9552,13617,0
+KURE.US,D,20221027,000000,18.47,18.67,18.29,18.54,57928,0
+KURE.US,D,20221028,000000,18.085,18.14,17.94,18,43221,0
+KURE.US,D,20221031,000000,17.65,17.829,17.53,17.81,9239,0
+KURE.US,D,20221101,000000,18.41,18.44,18.3,18.3,5689,0
+KURE.US,D,20221102,000000,18.73,19.02,18.675,18.6799,6931,0
+KURE.US,D,20221103,000000,18.61,18.87,18.61,18.87,2924,0
+KURE.US,D,20221104,000000,19.85,19.98,19.61,19.98,5534,0
+KURE.US,D,20221107,000000,19.82,19.85,19.71,19.71,3896,0
+KURE.US,D,20221108,000000,19.57,19.6399,19.39,19.63,3731,0
+KURE.US,D,20221109,000000,19.28,19.38,19.0353,19.0353,1557,0
+KURE.US,D,20221110,000000,19.63,19.91,19.63,19.8974,10806,0
+KURE.US,D,20221111,000000,20.195,20.44,20.18,20.2131,10762,0
+KURE.US,D,20221114,000000,20.86,20.9099,20.56,20.8,42641,0
+KURE.US,D,20221115,000000,21.24,21.242,21.02,21.0359,16423,0
+KURE.US,D,20221116,000000,20.93,20.954,20.6101,20.81,6748,0
+KURE.US,D,20221117,000000,20.31,20.8,20.31,20.68,14018,0
+KURE.US,D,20221118,000000,20.95,20.95,20.68,20.8,28175,0
+KURE.US,D,20221121,000000,20.69,20.69,20.5,20.69,5220,0
+KURE.US,D,20221122,000000,19.9,20.07,19.87,20.0686,8588,0
+KURE.US,D,20221123,000000,19.58,19.76,19.51,19.61,67008,0
+KURE.US,D,20221125,000000,19.54,19.54,19.45,19.45,1001,0
+KURE.US,D,20221128,000000,19.32,19.58,19.32,19.528,7037,0
+KURE.US,D,20221129,000000,19.93,20.22,19.93,20.1,3187,0
+KURE.US,D,20221130,000000,20.57,20.9,20.57,20.84,46133,0
+KURE.US,D,20221201,000000,20.48,20.59,20.48,20.5,12287,0
+KURE.US,D,20221202,000000,20.41,21.03,20.41,21,52504,0
+KURE.US,D,20221205,000000,21,21,20.62,20.83,489946,0
+KURE.US,D,20221206,000000,20.69,20.72,20.63,20.7191,2126,0
+KURE.US,D,20221207,000000,20.72,20.89,20.72,20.8414,1750,0
+KURE.US,D,20221208,000000,21.2,21.3799,21.08,21.1771,18948,0
+KURE.US,D,20221209,000000,21.26,21.32,20.87,20.87,166195,0
+KURE.US,D,20221212,000000,21.02,21.18,21.02,21.1342,16831,0
+KURE.US,D,20221213,000000,21.46,21.6,21.01,21.01,179927,0
+KURE.US,D,20221214,000000,21.17,21.4,21.105,21.39,165992,0
+KURE.US,D,20221215,000000,21.1,21.1,20.6,20.62,69254,0
+KURE.US,D,20221216,000000,20.82,20.99,20.61,20.96,37104,0
+KURE.US,D,20221219,000000,20.33,20.33,20.06,20.1183,49168,0
+KURE.US,D,20221220,000000,20,20.07,19.9,19.91,33090,0
+KURE.US,D,20221221,000000,20.21,20.22,20.06,20.22,178002,0
+KURE.US,D,20221222,000000,20.08,20.08,19.81,19.99,196172,0
+KURE.US,D,20221223,000000,20.29,20.3999,20.29,20.35,18972,0
+KURE.US,D,20221227,000000,20.58,21.04,20.44,21,58284,0
+KURE.US,D,20221228,000000,21.03,21.03,20.67,20.7475,15200,0
+KURE.US,D,20221229,000000,21.23,21.59,21.23,21.59,12100,0
+KURE.US,D,20221230,000000,21.51,21.51,21.21,21.39,15930,0
+KURE.US,D,20230103,000000,21.55,21.95,21.55,21.6,35769,0
+KURE.US,D,20230104,000000,22.23,22.39,22,22.39,202146,0
+KURE.US,D,20230105,000000,22.74,22.7499,22.22,22.72,41482,0
+KURE.US,D,20230106,000000,22.42,22.7,22.3,22.49,327780,0
+KURE.US,D,20230109,000000,22.93,22.93,22.64,22.76,15293,0
+KURE.US,D,20230110,000000,23.14,23.25,22.89,23.05,59505,0
+KURE.US,D,20230111,000000,23.16,23.35,23.09,23.35,6420,0
+KURE.US,D,20230112,000000,23.76,23.76,22.97,23.39,195226,0
+KURE.US,D,20230113,000000,23.82,24.11,23.82,24.1,55689,0
+KURE.US,D,20230117,000000,24.16,24.16,23.79,23.98,98698,0
+KURE.US,D,20230118,000000,24.08,24.08,23.78,23.78,91377,0
+KURE.US,D,20230119,000000,24.02,24.49,24.02,24.49,46993,0
+KURE.US,D,20230120,000000,24.6,24.6,24.2201,24.32,18278,0
+KURE.US,D,20230123,000000,24.7,24.73,24.46,24.7,49459,0
+KURE.US,D,20230124,000000,24.78,24.9,24.3,24.7,336733,0
+KURE.US,D,20230125,000000,24.79,24.79,24.39,24.69,8287,0
+KURE.US,D,20230126,000000,25.01,25.05,24.67,24.75,46250,0
+KURE.US,D,20230127,000000,24.66,24.8,24.63,24.74,7048,0
+KURE.US,D,20230130,000000,24.2,24.2,23.81,23.99,18556,0
+KURE.US,D,20230131,000000,23.36,23.36,23.05,23.22,90077,0
+KURE.US,D,20230201,000000,23.6,23.7,23.365,23.7,15501,0
+KURE.US,D,20230202,000000,24.07,24.09,23.61,23.65,185764,0
+KURE.US,D,20230203,000000,23.66,23.8,23.1,23.14,103541,0
+KURE.US,D,20230206,000000,22.83,22.83,22.47,22.73,37776,0
+KURE.US,D,20230207,000000,22.63,23.09,22.47,22.75,39276,0
+KURE.US,D,20230208,000000,23.12,23.12,22.6863,22.73,5762,0
+KURE.US,D,20230209,000000,23.21,23.23,22.975,23.11,43111,0
+KURE.US,D,20230210,000000,22.82,22.82,22.4801,22.67,7282,0
+KURE.US,D,20230213,000000,23.25,23.38,22.98,23.25,64549,0
+KURE.US,D,20230214,000000,23.11,23.11,22.9,23.08,3712,0
+KURE.US,D,20230215,000000,22.645,22.645,22.38,22.45,13266,0
+KURE.US,D,20230216,000000,22.01,22.48,22,22.2,12271,0
+KURE.US,D,20230217,000000,22,22.2,21.93,22.1,8765,0
+KURE.US,D,20230221,000000,21.86,22.39,21.86,21.93,9845,0
+KURE.US,D,20230222,000000,21.72,22.01,21.72,21.87,5233,0
+KURE.US,D,20230223,000000,21.89,21.9,21.55,21.55,34840,0
+KURE.US,D,20230224,000000,21.25,21.25,21.07,21.19,10171,0
+KURE.US,D,20230227,000000,21.47,21.4899,21.27,21.4,12011,0
+KURE.US,D,20230228,000000,21.68,21.68,21.32,21.56,3327,0
+KURE.US,D,20230301,000000,22.04,22.04,21.76,21.95,3559,0
+KURE.US,D,20230302,000000,21.76,21.995,21.76,21.85,6940,0
+KURE.US,D,20230303,000000,21.87,22.2299,21.84,21.84,6290,0
+KURE.US,D,20230306,000000,21.77,21.98,21.54,21.6748,4333,0
+KURE.US,D,20230307,000000,21.7,21.7,21.09,21.26,10333,0
+KURE.US,D,20230308,000000,21.05,21.05,20.83,20.9,65509,0
+KURE.US,D,20230309,000000,20.9,21,20.51,20.72,11269,0
+KURE.US,D,20230310,000000,20.88,20.99,20.83,20.83,20324,0
+KURE.US,D,20230313,000000,20.76,21.13,20.76,21.09,22710,0
+KURE.US,D,20230314,000000,21.04,21.22,20.98,21.06,31079,0
+KURE.US,D,20230315,000000,20.79,20.79,20.51,20.75,14152,0
+KURE.US,D,20230316,000000,20.8,21.05,20.6,20.9952,6201,0
+KURE.US,D,20230317,000000,20.62,20.62,20.5,20.53,2085,0
+KURE.US,D,20230320,000000,20.21,20.235,19.96,20.14,20075,0
+KURE.US,D,20230321,000000,20.87,20.8899,20.71,20.79,11102,0
+KURE.US,D,20230322,000000,20.87,21.1,20.83,20.83,16833,0
+KURE.US,D,20230323,000000,20.97,21.22,20.96,21.04,26695,0
+KURE.US,D,20230324,000000,20.5589,20.5589,20.5589,20.5589,398,0
+KURE.US,D,20230327,000000,20.65,20.84,20.47,20.83,25515,0
+KURE.US,D,20230328,000000,20.96,21.07,20.77,21.04,41851,0
+KURE.US,D,20230329,000000,20.75,20.778,20.69,20.69,1590,0
+KURE.US,D,20230330,000000,20.84,20.8916,20.7601,20.8916,792,0
+KURE.US,D,20230331,000000,20.65,20.75,20.52,20.52,7379,0
+KURE.US,D,20230403,000000,20.49,20.62,20.48,20.62,1923,0
+KURE.US,D,20230404,000000,20.49,20.74,20.45,20.74,15045,0
+KURE.US,D,20230405,000000,20.49,20.49,20.4,20.46,966,0
+KURE.US,D,20230406,000000,20.5923,21.04,20.5923,20.965,11804,0
+KURE.US,D,20230410,000000,20.41,21.25,20.41,21.167,148509,0
+KURE.US,D,20230411,000000,21.19,21.61,21.19,21.39,60705,0
+KURE.US,D,20230412,000000,21.33,21.33,21.2001,21.2123,10747,0
+KURE.US,D,20230413,000000,21.86,22.22,21.86,22.1883,14677,0
+KURE.US,D,20230414,000000,21.99,22.23,21.95,22.07,13854,0
+KURE.US,D,20230417,000000,21.93,22.01,21.5,21.91,58141,0
+KURE.US,D,20230418,000000,21.75,21.9099,21.75,21.8,40762,0
+KURE.US,D,20230419,000000,21.59,21.6859,21.48,21.59,163594,0
+KURE.US,D,20230420,000000,21.49,21.49,21.18,21.18,33155,0
+KURE.US,D,20230421,000000,21,21.0856,20.83,20.89,29582,0
+KURE.US,D,20230424,000000,20.91,21.0442,20.91,21.0442,14811,0
+KURE.US,D,20230425,000000,20.3,20.3,20.14,20.14,6206,0
+KURE.US,D,20230426,000000,20.25,20.7059,20.25,20.36,21461,0
+KURE.US,D,20230427,000000,20.5,20.9,20.5,20.8979,7199,0
+KURE.US,D,20230428,000000,20.92,21,20.85,20.98,48824,0
+KURE.US,D,20230501,000000,20.9,20.9,20.81,20.8707,1194,0
+KURE.US,D,20230502,000000,20.55,20.77,20.33,20.5,58440,0
+KURE.US,D,20230503,000000,20.59,20.7343,20.59,20.682,6965,0
+KURE.US,D,20230504,000000,21.08,21.08,20.8901,21.0202,20790,0
+KURE.US,D,20230505,000000,20.85,20.98,20.77,20.9646,4745,0
+KURE.US,D,20230508,000000,20.65,20.81,20.65,20.7,63002,0
+KURE.US,D,20230509,000000,20.19,20.5421,20.19,20.4077,18005,0
+KURE.US,D,20230510,000000,20.3,20.56,20.3,20.4011,12576,0
+KURE.US,D,20230511,000000,20.29,20.32,20.29,20.32,988,0
+KURE.US,D,20230512,000000,20.22,20.22,19.9952,19.9952,892,0
+KURE.US,D,20230515,000000,20.35,20.59,20.35,20.59,1805,0
+KURE.US,D,20230516,000000,20.42,20.5886,20.42,20.5886,505,0
+KURE.US,D,20230517,000000,20.03,20.14,20.01,20.13,17524,0
+KURE.US,D,20230518,000000,19.88,20,19.59,19.71,18033,0
+KURE.US,D,20230519,000000,19.87,19.97,19.83,19.86,26430,0
+KURE.US,D,20230522,000000,20.03,20.305,20.03,20.2709,7381,0
+KURE.US,D,20230523,000000,20.37,20.48,20.13,20.31,56504,0
+KURE.US,D,20230524,000000,19.76,19.8,19.62,19.72,10164,0
+KURE.US,D,20230525,000000,19.55,19.55,19.31,19.37,75077,0
+KURE.US,D,20230526,000000,19.51,19.95,19.51,19.68,47193,0
+KURE.US,D,20230530,000000,19.38,19.57,19.15,19.18,18560,0
+KURE.US,D,20230531,000000,18.9,19.17,18.82,19,63021,0
+KURE.US,D,20230601,000000,19.01,19.28,18.99,19.22,26741,0
+KURE.US,D,20230602,000000,19.45,19.59,19.38,19.45,41685,0
+KURE.US,D,20230605,000000,19.37,19.55,19.3,19.44,60761,0
+KURE.US,D,20230606,000000,19.01,19.3999,19.01,19.32,4801,0
+KURE.US,D,20230607,000000,18.87,19,18.82,18.82,61589,0
+KURE.US,D,20230608,000000,18.72,19.02,18.72,18.78,8538,0
+KURE.US,D,20230609,000000,18.82,19.19,18.82,19.027,3882,0
+KURE.US,D,20230612,000000,18.84,18.86,18.68,18.74,5216,0
+KURE.US,D,20230613,000000,18.84,18.9042,18.74,18.9042,4576,0
+KURE.US,D,20230614,000000,18.7283,19.1399,18.7283,18.8758,2519,0
+KURE.US,D,20230615,000000,19.09,19.33,19.09,19.27,5467,0
+KURE.US,D,20230616,000000,19.21,19.4,19.18,19.3024,841,0
+KURE.US,D,20230620,000000,18.66,18.71,18.3503,18.5288,15560,0
+KURE.US,D,20230621,000000,18.14,18.15,17.74,18.06,86438,0
+KURE.US,D,20230622,000000,17.99,18.11,17.96,18.11,8124,0
+KURE.US,D,20230623,000000,17.8,17.84,17.7,17.8312,2385,0
+KURE.US,D,20230626,000000,17.82,18,17.82,17.85,16681,0
+KURE.US,D,20230627,000000,17.95,18.0499,17.95,18,3548,0
+KURE.US,D,20230628,000000,17.79,17.91,17.79,17.9066,3216,0
+KURE.US,D,20230629,000000,17.72,17.88,17.71,17.82,39297,0
+KURE.US,D,20230630,000000,18.01,18.18,17.9001,18.0228,36804,0
+KURE.US,D,20230703,000000,18.31,18.31,18.01,18.14,88271,0
+KURE.US,D,20230705,000000,18.1,18.22,18.07,18.12,47230,0
+KURE.US,D,20230706,000000,17.8,17.8435,17.75,17.8435,1916,0
+KURE.US,D,20230707,000000,17.98,18.11,17.93,17.94,2665,0
+KURE.US,D,20230710,000000,17.76,18.1075,17.76,18.08,10832,0
+KURE.US,D,20230711,000000,18.1,18.2281,18,18.17,14428,0
+KURE.US,D,20230712,000000,18.1,18.2199,18.1,18.15,9387,0
+KURE.US,D,20230713,000000,18.35,18.69,18.35,18.6166,8786,0
+KURE.US,D,20230714,000000,18.36,18.45,18.29,18.43,11288,0
+KURE.US,D,20230717,000000,18.15,18.2712,18.11,18.215,5743,0
+KURE.US,D,20230718,000000,18.11,18.3699,18.0868,18.1625,4193,0
+KURE.US,D,20230719,000000,18.11,18.11,18.0191,18.04,14524,0
+KURE.US,D,20230720,000000,18.04,18.081,18.03,18.081,7571,0
+KURE.US,D,20230721,000000,18.22,18.39,18.14,18.2558,7373,0
+KURE.US,D,20230724,000000,18.42,18.75,18.36,18.64,24977,0
+KURE.US,D,20230725,000000,18.71,18.9082,18.63,18.63,32003,0
+KURE.US,D,20230726,000000,18.79,19.0599,18.76,19.01,5396,0
+KURE.US,D,20230727,000000,18.91,18.9424,18.6401,18.7898,18731,0
+KURE.US,D,20230728,000000,19.25,19.48,19.25,19.39,7524,0
+KURE.US,D,20230731,000000,19.045,19.1268,19.001,19.1268,4578,0
+KURE.US,D,20230801,000000,18.76,18.94,18.59,18.61,53130,0
+KURE.US,D,20230802,000000,18.39,18.39,18.13,18.23,52724,0
+KURE.US,D,20230803,000000,18.51,18.76,18.51,18.61,26281,0
+KURE.US,D,20230804,000000,18.52,18.645,18.39,18.41,26867,0
+KURE.US,D,20230807,000000,17.92,17.92,17.54,17.59,72991,0
+KURE.US,D,20230808,000000,17.4,17.68,17.4,17.52,105323,0
+KURE.US,D,20230809,000000,17.87,18.02,17.81,17.91,26404,0
+KURE.US,D,20230810,000000,18.11,18.23,17.9,18.02,87608,0
+KURE.US,D,20230811,000000,17.5,17.66,17.46,17.54,34233,0
+KURE.US,D,20230814,000000,17.58,17.75,17.47,17.75,38222,0
+KURE.US,D,20230815,000000,17.45,17.478,17.33,17.41,22421,0
+KURE.US,D,20230816,000000,17.3,17.37,17.2,17.31,54546,0
+KURE.US,D,20230817,000000,17.41,17.43,17.33,17.42,4826,0
+KURE.US,D,20230818,000000,17.03,17.138,16.93,17.0704,6549,0
+KURE.US,D,20230821,000000,16.99,17.12,16.95,17.06,66560,0
+KURE.US,D,20230822,000000,16.9025,17,16.9,16.96,12272,0
+KURE.US,D,20230823,000000,16.89,17.09,16.88,17.02,33716,0
+KURE.US,D,20230824,000000,17.05,17.36,17.05,17.2,29924,0
+KURE.US,D,20230825,000000,17.22,17.45,17.17,17.25,17676,0
+KURE.US,D,20230828,000000,17.43,17.59,17.43,17.59,6961,0
+KURE.US,D,20230829,000000,17.7,17.95,17.7,17.82,11169,0
+KURE.US,D,20230830,000000,17.65,17.87,17.65,17.68,14189,0
+KURE.US,D,20230831,000000,17.66,17.66,17.5075,17.545,6550,0
+KURE.US,D,20230901,000000,17.66,17.95,17.64,17.7328,6806,0
+KURE.US,D,20230905,000000,17.44,17.46,17.44,17.46,3471,0
+KURE.US,D,20230906,000000,17.19,17.3,17.15,17.1983,4598,0
+KURE.US,D,20230907,000000,16.89,16.89,16.77,16.865,9173,0
+KURE.US,D,20230908,000000,16.8,16.81,16.71,16.79,27651,0
+KURE.US,D,20230911,000000,17.38,17.58,17.38,17.4352,4372,0
+KURE.US,D,20230912,000000,17.44,17.61,17.44,17.49,18539,0
+KURE.US,D,20230913,000000,17.4055,17.4055,17.1701,17.2794,5221,0
+KURE.US,D,20230914,000000,17.33,17.46,17.26,17.3494,914,0
+KURE.US,D,20230915,000000,17.559,17.559,17.47,17.5439,4559,0
+KURE.US,D,20230918,000000,17.69,17.8399,17.62,17.7147,11763,0
+KURE.US,D,20230919,000000,17.8057,17.8057,17.6,17.6452,1138,0
+KURE.US,D,20230920,000000,17.7279,17.7279,17.57,17.61,1059,0
+KURE.US,D,20230921,000000,17.19,17.27,17.0819,17.13,2187,0
+KURE.US,D,20230922,000000,17.46,17.472,17.29,17.31,14394,0
+KURE.US,D,20230925,000000,17.6,17.73,17.6,17.66,16118,0
+KURE.US,D,20230926,000000,17.391,17.56,17.391,17.475,24153,0
+KURE.US,D,20230927,000000,17.89,17.9,17.77,17.85,10673,0
+KURE.US,D,20230928,000000,17.75,17.8209,17.67,17.8209,12620,0
+KURE.US,D,20230929,000000,17.96,17.96,17.75,17.76,4164,0
+KURE.US,D,20231002,000000,17.66,17.7999,17.4,17.59,7850,0
+KURE.US,D,20231003,000000,17.41,17.6,17.41,17.496,16020,0
+KURE.US,D,20231004,000000,17.33,17.3779,17.2101,17.22,6394,0
+KURE.US,D,20231005,000000,17.26,17.4,17.26,17.4,4912,0
+KURE.US,D,20231006,000000,17.53,17.68,17.53,17.68,7044,0
+KURE.US,D,20231009,000000,17.69,17.87,17.65,17.87,13975,0
+KURE.US,D,20231010,000000,17.6,17.8132,17.6,17.69,27666,0
+KURE.US,D,20231011,000000,18.01,18.27,18.01,18.27,2383,0
+KURE.US,D,20231012,000000,18.19,18.25,17.91,17.965,3735,0
+KURE.US,D,20231013,000000,17.96,18.15,17.96,18.0731,3100,0
+KURE.US,D,20231016,000000,17.94,18.07,17.94,18.0491,1342,0
+KURE.US,D,20231017,000000,17.6723,17.9256,17.6723,17.78,15954,0
+KURE.US,D,20231018,000000,17.5,17.61,17.19,17.25,31469,0
+KURE.US,D,20231019,000000,17.03,17.14,17.02,17.04,53512,0
+KURE.US,D,20231020,000000,16.86,17,16.79,16.9,2335,0
+KURE.US,D,20231023,000000,16.85,16.9403,16.82,16.9403,1091,0
+KURE.US,D,20231024,000000,17.15,17.5,17.15,17.495,18977,0
+KURE.US,D,20231025,000000,17.08,17.16,16.835,17.1252,15339,0
+KURE.US,D,20231026,000000,17.03,17.09,17.03,17.09,9707,0
+KURE.US,D,20231027,000000,17.83,17.83,17.55,17.7394,1980,0
+KURE.US,D,20231030,000000,18.57,18.61,18.3807,18.46,15571,0
+KURE.US,D,20231031,000000,18.16,18.3273,18.16,18.3273,4022,0
+KURE.US,D,20231101,000000,18.17,18.28,18.17,18.2508,434,0
+KURE.US,D,20231102,000000,18.25,18.3102,18.25,18.3102,52086,0
+KURE.US,D,20231103,000000,18.39,18.5799,18.39,18.5719,2528,0
+KURE.US,D,20231106,000000,18.86,18.96,18.77,18.85,7169,0
+KURE.US,D,20231107,000000,18.67,18.7675,18.569,18.7611,2463,0
+KURE.US,D,20231108,000000,18.9,18.9,18.83,18.83,2540,0
+KURE.US,D,20231109,000000,18.7678,18.7678,18.5484,18.5484,414,0
+KURE.US,D,20231110,000000,18.51,18.5487,18.4101,18.5487,1874,0
+KURE.US,D,20231113,000000,18.4,18.52,18.39,18.5177,53462,0
+KURE.US,D,20231114,000000,18.6,18.83,18.6,18.83,9099,0
+KURE.US,D,20231115,000000,18.82,18.98,18.82,18.82,2649,0
+KURE.US,D,20231116,000000,18.45,18.45,18.25,18.34,2477,0
+KURE.US,D,20231117,000000,18.58,18.58,18.5201,18.5715,1468,0
+KURE.US,D,20231120,000000,18.76,18.915,18.76,18.915,4452,0
+KURE.US,D,20231121,000000,18.85,18.85,18.746,18.746,229,0
+KURE.US,D,20231122,000000,18.6,18.6,18.501,18.5753,4868,0
+KURE.US,D,20231124,000000,18.53,18.7,18.4601,18.66,5449,0
+KURE.US,D,20231127,000000,18.6,18.67,18.4,18.64,10043,0
+KURE.US,D,20231128,000000,18.78,18.8987,18.6799,18.8579,8328,0
+KURE.US,D,20231129,000000,18.64,18.66,18.48,18.551,10466,0
+KURE.US,D,20231130,000000,18.6599,18.761,18.58,18.6148,7329,0
+KURE.US,D,20231201,000000,18.42,18.6933,18.411,18.6933,2773,0
+KURE.US,D,20231204,000000,17.83,17.9381,17.76,17.8702,5206,0
+KURE.US,D,20231205,000000,17.48,17.545,17.43,17.48,14655,0
+KURE.US,D,20231206,000000,17.47,17.55,17.37,17.4,2158,0
+KURE.US,D,20231207,000000,17.26,17.35,17.1801,17.25,8102,0
+KURE.US,D,20231208,000000,17.18,17.32,17.18,17.254,7080,0
+KURE.US,D,20231211,000000,17.32,17.65,17.29,17.4293,38416,0
+KURE.US,D,20231212,000000,17.44,17.47,17.2895,17.4534,31986,0
+KURE.US,D,20231213,000000,17.29,17.58,17.2,17.58,6898,0
+KURE.US,D,20231214,000000,17.6,17.77,17.58,17.75,23426,0
+KURE.US,D,20231215,000000,17.48,17.48,17.3087,17.39,4262,0
+KURE.US,D,20231218,000000,17.07,17.41,17.03,17.09,5215,0
+KURE.US,D,20231219,000000,17.05,17.2101,16.92,17.18,20596,0
+KURE.US,D,20231220,000000,16.92,16.95,16.7501,16.8,5575,0
+KURE.US,D,20231221,000000,16.9,17.0964,16.73,16.99,15998,0
+KURE.US,D,20231222,000000,16.78,16.8464,16.66,16.83,8073,0
+KURE.US,D,20231226,000000,16.72,16.8788,16.61,16.7144,7237,0
+KURE.US,D,20231227,000000,16.86,16.93,16.76,16.76,3813,0
+KURE.US,D,20231228,000000,17.16,17.3575,17.15,17.25,5171,0
+KURE.US,D,20231229,000000,17.4,17.49,17.39,17.49,4589,0
+KURE.US,D,20240102,000000,17.18,17.18,17.01,17.0579,2557,0
+KURE.US,D,20240103,000000,16.98,17.09,16.9515,17.07,7433,0
+KURE.US,D,20240104,000000,17.03,17.03,16.9055,16.9055,5116,0
+KURE.US,D,20240105,000000,16.73,16.73,16.36,16.56,5854,0
+KURE.US,D,20240108,000000,16.27,16.382,16.24,16.382,2944,0
+KURE.US,D,20240109,000000,16.18,16.38,16.06,16.35,30445,0
+KURE.US,D,20240110,000000,16.4,16.57,16.4,16.4495,4052,0
+KURE.US,D,20240111,000000,16.45,16.65,16.405,16.6,11493,0
+KURE.US,D,20240112,000000,16.37,16.48,16.36,16.36,2659,0
+KURE.US,D,20240116,000000,16.33,16.33,16.18,16.24,7617,0
+KURE.US,D,20240117,000000,15.8,15.8,15.62,15.6721,7459,0
+KURE.US,D,20240118,000000,15.79,15.94,15.79,15.885,1518,0
+KURE.US,D,20240119,000000,15.84,15.93,15.724,15.91,39173,0
+KURE.US,D,20240122,000000,15.3,15.4293,15.22,15.3727,10872,0
+KURE.US,D,20240123,000000,15.57,15.73,15.441,15.68,10915,0
+KURE.US,D,20240124,000000,16,16.04,15.98,16.0051,2419,0
+KURE.US,D,20240125,000000,15.98,15.995,15.8675,15.8945,2823,0
+KURE.US,D,20240126,000000,15.48,15.5,15.392,15.4,4985,0
+KURE.US,D,20240129,000000,15.05,15.05,14.83,14.91,8515,0
+KURE.US,D,20240130,000000,14.51,14.6612,14.45,14.54,36845,0
+KURE.US,D,20240131,000000,14.3,14.3,14.1601,14.1601,6477,0
+KURE.US,D,20240201,000000,14.25,14.48,14.25,14.42,12559,0
+KURE.US,D,20240202,000000,13.9,13.9,13.6,13.687,59476,0
+KURE.US,D,20240205,000000,13.82,13.92,13.641,13.92,33141,0
+KURE.US,D,20240206,000000,14.73,14.99,14.7,14.9,18791,0
+KURE.US,D,20240207,000000,14.97,15.17,14.97,15.1184,16911,0
+KURE.US,D,20240208,000000,14.93,15.08,14.75,14.85,3427,0
+KURE.US,D,20240209,000000,14.79,14.9095,14.7101,14.81,11958,0
+KURE.US,D,20240212,000000,14.88,15.0796,14.88,15.0796,5213,0
+KURE.US,D,20240213,000000,14.86,15.06,14.81,14.87,6317,0
+KURE.US,D,20240214,000000,14.97,14.97,14.8012,14.8588,1702,0
+KURE.US,D,20240215,000000,15,15,14.8875,14.92,2398,0
+KURE.US,D,20240216,000000,15.1,15.3,15.01,15.01,8651,0
+KURE.US,D,20240220,000000,15.05,15.3974,15.03,15.17,55067,0
+KURE.US,D,20240221,000000,15.26,15.49,15.12,15.17,33351,0
+KURE.US,D,20240222,000000,15.26,15.48,15.24,15.37,74752,0
+KURE.US,D,20240223,000000,15.5,15.51,15.27,15.51,9086,0
+KURE.US,D,20240226,000000,15.5101,15.595,15.44,15.52,2505,0
+KURE.US,D,20240227,000000,15.65,15.85,15.61,15.68,9893,0
+KURE.US,D,20240228,000000,15.5,15.5,15.4,15.4848,2429,0
+KURE.US,D,20240229,000000,15.57,15.7,15.57,15.5793,3879,0
+KURE.US,D,20240301,000000,15.68,15.68,15.3801,15.5951,7408,0
+KURE.US,D,20240304,000000,15.74,16,15.7,15.79,7381,0
+KURE.US,D,20240305,000000,15.471,15.66,15.47,15.58,14314,0
+KURE.US,D,20240306,000000,15.62,15.7,15.48,15.55,44864,0
+KURE.US,D,20240307,000000,15.11,15.28,15,15.2,15228,0
+KURE.US,D,20240308,000000,15.07,15.2,15.07,15.11,6707,0
+KURE.US,D,20240311,000000,15.46,15.73,15.37,15.49,23912,0
+KURE.US,D,20240312,000000,15.83,15.855,15.75,15.855,7865,0
+KURE.US,D,20240313,000000,15.83,16.05,15.78,15.78,31187,0
+KURE.US,D,20240314,000000,15.685,15.7,15.6,15.625,2337,0
+KURE.US,D,20240315,000000,15.6,15.6599,15.6,15.65,1501,0
+KURE.US,D,20240318,000000,15.65,15.66,15.53,15.5931,8287,0
+KURE.US,D,20240319,000000,15.342,15.38,15.3077,15.31,14702,0
+KURE.US,D,20240320,000000,15.29,15.34,15.25,15.327,5223,0
+KURE.US,D,20240321,000000,15.19,15.19,15.0601,15.1033,2526,0
+KURE.US,D,20240322,000000,14.77,14.8481,14.6801,14.7,10346,0
+KURE.US,D,20240325,000000,14.71,14.77,14.705,14.7198,3098,0
+KURE.US,D,20240326,000000,14.65,14.69,14.54,14.62,2506,0
+KURE.US,D,20240327,000000,14.55,14.65,14.55,14.625,12893,0
+KURE.US,D,20240328,000000,14.61,14.649,14.53,14.53,9672,0
+KURE.US,D,20240401,000000,14.65,14.8318,14.65,14.75,6779,0
+KURE.US,D,20240402,000000,14.77,14.77,14.5,14.52,18045,0
+KURE.US,D,20240403,000000,14.48,14.6,14.41,14.54,8294,0
+KURE.US,D,20240404,000000,14.57,14.61,14.35,14.5,21344,0
+KURE.US,D,20240405,000000,14.3,14.35,14.27,14.27,3900,0
+KURE.US,D,20240408,000000,14.25,14.25,14.18,14.18,2634,0
+KURE.US,D,20240409,000000,14.45,14.52,14.371,14.455,24692,0
+KURE.US,D,20240410,000000,14.28,14.28,14.1939,14.233,4570,0
+KURE.US,D,20240411,000000,14.23,14.24,14.08,14.22,5349,0
+KURE.US,D,20240412,000000,14.01,14.01,13.8802,13.8802,1117,0
+KURE.US,D,20240415,000000,14.05,14.07,13.99,13.99,16289,0
+KURE.US,D,20240416,000000,13.88,13.9,13.83,13.8552,2372,0
+KURE.US,D,20240417,000000,14.01,14.06,13.975,13.9899,1992,0
+KURE.US,D,20240418,000000,13.79,13.95,13.79,13.88,14935,0
+KURE.US,D,20240419,000000,13.7583,13.86,13.7583,13.77,2127,0
+KURE.US,D,20240422,000000,13.88,14.0344,13.87,14.0344,3799,0
+KURE.US,D,20240423,000000,14.1,14.1692,14.1,14.1692,582,0
+KURE.US,D,20240424,000000,14.2,14.21,14.14,14.2021,12206,0
+KURE.US,D,20240425,000000,14.2,14.3289,14.2,14.3021,4399,0
+KURE.US,D,20240426,000000,14.5982,14.5982,14.56,14.56,1840,0
+KURE.US,D,20240429,000000,14.82,14.94,14.7727,14.8758,4200,0
+KURE.US,D,20240430,000000,14.7,14.81,14.683,14.683,1518,0
+KURE.US,D,20240501,000000,14.7577,14.7577,14.7577,14.7577,163,0
+KURE.US,D,20240502,000000,15.023,15.31,15.023,15.31,15487,0
+KURE.US,D,20240503,000000,15.28,15.28,15.06,15.19,26920,0
+KURE.US,D,20240506,000000,15.18,15.35,15.18,15.2701,5455,0
+KURE.US,D,20240507,000000,15.18,15.2499,15.08,15.22,12538,0
+KURE.US,D,20240508,000000,15.05,15.07,15.025,15.025,5743,0
+KURE.US,D,20240509,000000,15.28,15.3299,15.24,15.325,4324,0
+KURE.US,D,20240510,000000,15.31,15.31,15.2577,15.28,3210,0
+KURE.US,D,20240513,000000,15.22,15.325,15.22,15.2904,4413,0
+KURE.US,D,20240514,000000,15.3,15.33,15.3,15.33,1540,0
+KURE.US,D,20240515,000000,15.335,15.335,15.162,15.2648,5493,0
+KURE.US,D,20240516,000000,15.21,15.3,15.1,15.21,3097,0
+KURE.US,D,20240517,000000,15.17,15.241,15.08,15.241,3285,0
+KURE.US,D,20240520,000000,15.15,15.16,15.1,15.16,2512,0
+KURE.US,D,20240521,000000,14.94,14.94,14.8,14.86,7213,0
+KURE.US,D,20240522,000000,14.77,14.78,14.72,14.72,1014,0
+KURE.US,D,20240523,000000,14.64,14.64,14.425,14.425,3758,0
+KURE.US,D,20240524,000000,14.17,14.36,14.17,14.28,77202,0
+KURE.US,D,20240528,000000,14.21,14.58,14.16,14.19,12119,0
+KURE.US,D,20240529,000000,14.18,14.18,14.0697,14.15,16294,0
+KURE.US,D,20240530,000000,14.12,14.32,14.12,14.2803,92280,0
+KURE.US,D,20240531,000000,14.34,14.34,14.13,14.21,43638,0
+KURE.US,D,20240603,000000,14.11,14.1672,14.02,14.03,6833,0
+KURE.US,D,20240604,000000,14.38,14.4012,14.291,14.38,15103,0
+KURE.US,D,20240605,000000,14.34,14.46,14.34,14.42,16305,0
+KURE.US,D,20240606,000000,14.39,14.4,14.31,14.35,3066,0
+KURE.US,D,20240607,000000,14.22,14.28,14.16,14.28,4008,0
+KURE.US,D,20240610,000000,14.27,14.27,14.16,14.19,4802,0
+KURE.US,D,20240611,000000,14.19,14.2599,14.19,14.21,751,0
+KURE.US,D,20240612,000000,14.31,14.47,14.27,14.44,2479,0
+KURE.US,D,20240613,000000,14.3,14.3,14.12,14.14,9695,0
+KURE.US,D,20240614,000000,13.96,14.0658,13.96,14.05,45501,0
+KURE.US,D,20240617,000000,13.99,14.14,13.99,14.085,2435,0
+KURE.US,D,20240618,000000,13.9416,14,13.9416,13.9945,8700,0
+KURE.US,D,20240620,000000,13.78,13.78,13.57,13.6039,23840,0
+KURE.US,D,20240621,000000,13.67,13.67,13.4695,13.4695,1575,0
+KURE.US,D,20240624,000000,13.5,13.69,13.5,13.6155,4547,0
+KURE.US,D,20240625,000000,13.52,13.52,13.35,13.3551,17651,0
+KURE.US,D,20240626,000000,13.47,13.64,13.47,13.6371,27335,0
+KURE.US,D,20240627,000000,13.42,13.48,13.33,13.3954,2799,0
+KURE.US,D,20240628,000000,13.3,13.3,13.15,13.23,5569,0
+KURE.US,D,20240701,000000,13.35,13.35,13.23,13.26,7800,0
+KURE.US,D,20240702,000000,13.17,13.1799,13.101,13.15,14663,0
+KURE.US,D,20240703,000000,13.17,13.22,13.15,13.1669,1827,0
+KURE.US,D,20240705,000000,13.13,13.31,13.13,13.3098,6413,0
+KURE.US,D,20240708,000000,13.01,13.0699,12.91,12.97,13789,0
+KURE.US,D,20240709,000000,12.95,13.07,12.93,13,9984,0
+KURE.US,D,20240710,000000,12.98,13.04,12.98,13.0269,10183,0
+KURE.US,D,20240711,000000,13.16,13.445,13.16,13.38,14788,0
+KURE.US,D,20240712,000000,13.4675,13.56,13.26,13.45,23605,0
+KURE.US,D,20240715,000000,13.34,13.4,13.23,13.295,5983,0
+KURE.US,D,20240716,000000,13.33,13.4311,13.32,13.4089,3093,0
+KURE.US,D,20240717,000000,13.68,13.7199,13.61,13.67,6563,0
+KURE.US,D,20240718,000000,13.631,13.82,13.631,13.69,14353,0
+KURE.US,D,20240719,000000,13.67,13.81,13.67,13.8045,7461,0
+KURE.US,D,20240722,000000,14.03,14.03,13.8,13.9742,7597,0
+KURE.US,D,20240723,000000,13.62,13.62,13.35,13.56,16065,0
+KURE.US,D,20240724,000000,13.43,13.45,13.25,13.45,6011,0
+KURE.US,D,20240725,000000,13.24,13.44,13.24,13.37,9660,0
+KURE.US,D,20240726,000000,13.4342,13.4342,13.34,13.37,6840,0
+KURE.US,D,20240729,000000,13.14,13.14,13.07,13.12,5821,0
+KURE.US,D,20240730,000000,13,13.12,12.95,13.02,4231,0
+KURE.US,D,20240731,000000,13.4895,13.642,13.4895,13.63,3947,0
+KURE.US,D,20240801,000000,13.46,13.584,13.31,13.365,3310,0
+KURE.US,D,20240802,000000,13.56,13.6599,13.41,13.48,39658,0
+KURE.US,D,20240805,000000,13.5,13.8299,13.32,13.7001,11436,0
+KURE.US,D,20240806,000000,13.83,13.94,13.8,13.8701,2154,0
+KURE.US,D,20240807,000000,13.86,13.87,13.77,13.7785,8421,0
+KURE.US,D,20240808,000000,13.9846,14.079,13.9846,14.0322,1078,0
+KURE.US,D,20240809,000000,13.805,13.83,13.741,13.8,12376,0
+KURE.US,D,20240812,000000,13.9272,14.06,13.9272,14.0007,10576,0
+KURE.US,D,20240813,000000,13.97,14.0052,13.97,14.0052,305,0
+KURE.US,D,20240814,000000,13.8202,13.8202,13.7251,13.7251,724,0
+KURE.US,D,20240815,000000,13.8,13.875,13.7,13.8,12170,0
+KURE.US,D,20240816,000000,13.85,13.955,13.76,13.955,5841,0
+KURE.US,D,20240819,000000,13.9,13.905,13.81,13.905,1068,0
+KURE.US,D,20240820,000000,13.76,13.76,13.66,13.68,1387,0
+KURE.US,D,20240821,000000,13.72,13.83,13.7,13.828,1946,0
+KURE.US,D,20240822,000000,13.53,13.53,13.33,13.36,3166,0
+KURE.US,D,20240823,000000,13.42,13.58,13.31,13.31,1207,0
+KURE.US,D,20240826,000000,13.22,13.35,13.22,13.35,1542,0
+KURE.US,D,20240827,000000,13.4,13.41,13.29,13.33,16776,0
+KURE.US,D,20240828,000000,13.37,13.37,13.28,13.31,1664,0
+KURE.US,D,20240829,000000,13.43,13.62,13.43,13.58,2340,0
+KURE.US,D,20240830,000000,13.7,13.83,13.58,13.7137,25604,0
+KURE.US,D,20240903,000000,13.4,13.48,13.4,13.48,1033,0
+KURE.US,D,20240904,000000,13.42,13.5,13.41,13.4416,4808,0
+KURE.US,D,20240905,000000,13.5255,13.61,13.5255,13.61,1972,0
+KURE.US,D,20240906,000000,13.51,13.59,13.445,13.45,1515,0
+KURE.US,D,20240909,000000,13.34,13.47,13.34,13.47,3212,0
+KURE.US,D,20240910,000000,13.29,13.29,13.22,13.22,1541,0
+KURE.US,D,20240911,000000,13.5,13.6068,13.32,13.5025,3362,0
+KURE.US,D,20240912,000000,13.3,13.32,13.25,13.25,2115,0
+KURE.US,D,20240913,000000,13.34,13.34,13.11,13.26,27809,0
+KURE.US,D,20240916,000000,13.41,13.4131,13.21,13.4131,711,0
+KURE.US,D,20240917,000000,13.36,13.54,13.34,13.43,1907,0
+KURE.US,D,20240918,000000,13.55,13.55,13.29,13.345,1073,0
+KURE.US,D,20240919,000000,13.43,13.71,13.34,13.34,18953,0
+KURE.US,D,20240920,000000,13.55,13.658,13.38,13.5195,2571,0
+KURE.US,D,20240923,000000,13.55,13.6,13.44,13.4893,50874,0
+KURE.US,D,20240924,000000,14.2,14.5,13.8801,14.5,37284,0
+KURE.US,D,20240925,000000,14.4,14.4,14.13,14.35,26837,0
+KURE.US,D,20240926,000000,15.1,15.2999,14.87,15.04,14878,0
+KURE.US,D,20240927,000000,15.3,15.9,15.15,15.72,63588,0
+KURE.US,D,20240930,000000,17.0596,17.315,16.5024,16.71,58928,0
+KURE.US,D,20241001,000000,16.68,17.0385,16.44,16.94,44081,0
+KURE.US,D,20241002,000000,18.05,18.25,17.5001,18.07,51266,0
+KURE.US,D,20241003,000000,17.63,17.85,17.1,17.74,23160,0
+KURE.US,D,20241004,000000,18.29,18.85,18.29,18.802,53114,0
+KURE.US,D,20241007,000000,19.55,20.51,19.37,20.27,69266,0
+KURE.US,D,20241008,000000,18.31,18.58,17.69,17.8798,53057,0
+KURE.US,D,20241009,000000,16.85,17.18,16.68,16.99,27102,0
+KURE.US,D,20241010,000000,16.98,17.15,16.69,16.87,64458,0
+KURE.US,D,20241011,000000,16.43,16.8716,16.38,16.68,12141,0
+KURE.US,D,20241014,000000,16.26,16.9999,16.038,16.26,9589,0
+KURE.US,D,20241015,000000,15.8,16.09,15.4,15.5229,14724,0
+KURE.US,D,20241016,000000,15.49,15.66,15.4001,15.5,10382,0
+KURE.US,D,20241017,000000,15.26,15.3,15.01,15.1441,7061,0
+KURE.US,D,20241018,000000,15.95,16.16,15.85,15.8806,8376,0
+KURE.US,D,20241021,000000,15.88,15.94,15.73,15.89,30214,0
+KURE.US,D,20241022,000000,15.92,16.13,15.92,16.0246,3658,0
+KURE.US,D,20241023,000000,16.02,16.02,15.9092,15.9092,522,0
+KURE.US,D,20241024,000000,15.55,15.88,15.435,15.57,86135,0
+KURE.US,D,20241025,000000,16,16,15.83,15.83,1798,0
+KURE.US,D,20241028,000000,15.86,15.95,15.69,15.87,6747,0
+KURE.US,D,20241029,000000,15.92,15.92,15.5001,15.63,4651,0
+KURE.US,D,20241030,000000,15.01,15.3857,15.01,15.27,138872,0
+KURE.US,D,20241031,000000,15.18,15.24,15.0001,15.04,15962,0
+KURE.US,D,20241101,000000,15.325,15.325,15.08,15.0901,3729,0
+KURE.US,D,20241104,000000,15.35,15.4495,15.3182,15.36,5250,0
+KURE.US,D,20241105,000000,15.5,15.7399,15.5,15.71,5990,0
+KURE.US,D,20241106,000000,14.82,15.38,14.82,15.38,30778,0
+KURE.US,D,20241107,000000,15.89,16.25,15.89,16.1252,11050,0
+KURE.US,D,20241108,000000,15.3,15.87,15.2,15.41,79376,0
+KURE.US,D,20241111,000000,15.8101,15.8101,15.5,15.7745,16799,0
+KURE.US,D,20241112,000000,15.645,15.7028,15.38,15.6782,11638,0
+KURE.US,D,20241113,000000,15.541,15.6,15.39,15.42,40800,0
+KURE.US,D,20241114,000000,15.1725,15.24,15.03,15.07,3796,0
+KURE.US,D,20241115,000000,14.9954,14.9954,14.9,14.905,1015,0
+KURE.US,D,20241118,000000,14.69,14.8671,14.68,14.74,60079,0
+KURE.US,D,20241119,000000,14.75,15.0134,14.64,15.0134,11465,0
+KURE.US,D,20241120,000000,15.16,15.25,15.13,15.215,3552,0
+KURE.US,D,20241121,000000,15.1005,15.3,15.1005,15.18,10193,0
+KURE.US,D,20241122,000000,14.635,14.75,14.635,14.75,3295,0
+KURE.US,D,20241125,000000,14.75,14.8296,14.72,14.7896,7124,0
+KURE.US,D,20241126,000000,14.74,14.93,14.6613,14.8125,5190,0
+KURE.US,D,20241127,000000,15.2196,15.38,15.05,15.2078,8364,0
+KURE.US,D,20241129,000000,15.288,15.32,15.2,15.2905,1283,0
+KURE.US,D,20241202,000000,15.3,15.36,15.06,15.14,3752,0
+KURE.US,D,20241203,000000,15.2746,15.47,15.02,15.3427,15495,0
+KURE.US,D,20241204,000000,15.1599,15.1599,14.945,15.02,5939,0
+KURE.US,D,20241205,000000,14.943,15.3491,14.943,15.1389,6386,0
+KURE.US,D,20241206,000000,15.34,15.34,15.151,15.22,11677,0
+KURE.US,D,20241209,000000,16.151,16.575,16.05,16.3586,18857,0
+KURE.US,D,20241210,000000,15.48,15.6,15.22,15.4096,6698,0
+KURE.US,D,20241211,000000,15.34,15.4894,15.14,15.245,30127,0
+KURE.US,D,20241212,000000,15.11,15.1601,15.11,15.1296,3262,0
+KURE.US,D,20241213,000000,14.83,14.9783,14.83,14.9008,3229,0
+KURE.US,D,20241216,000000,14.64,14.7312,14.56,14.655,6959,0
+KURE.US,D,20241217,000000,14.736,14.736,14.18,14.51,2274,0
+KURE.US,D,20241218,000000,14.56,14.56,14.3058,14.3058,22577,0
+KURE.US,D,20241219,000000,14.3135,14.39,14.311,14.37,12389,0
+KURE.US,D,20241220,000000,14.4594,14.4594,14.31,14.43,6033,0
+KURE.US,D,20241223,000000,14.325,14.4,14.28,14.33,6854,0
+KURE.US,D,20241224,000000,14.4879,14.5,14.41,14.4747,2443,0
+KURE.US,D,20241226,000000,14.45,14.51,14.09,14.42,7922,0
+KURE.US,D,20241227,000000,14.46,14.5,14.37,14.42,8500,0
+KURE.US,D,20241230,000000,14.38,14.38,14.28,14.3441,10813,0
+KURE.US,D,20241231,000000,14.175,14.2,14.14,14.1907,4231,0
+KURE.US,D,20250102,000000,13.9449,13.9449,13.86,13.8701,3340,0
+KURE.US,D,20250103,000000,13.847,13.847,13.7431,13.764,6316,0
+KURE.US,D,20250106,000000,13.8,14,13.7504,13.7982,7488,0
+KURE.US,D,20250107,000000,13.6992,13.6992,13.39,13.54,6328,0
+KURE.US,D,20250108,000000,13.3781,13.4225,13.33,13.41,9052,0
+KURE.US,D,20250110,000000,13.35,13.35,13.13,13.2,26523,0
+KURE.US,D,20250113,000000,13.1867,13.37,13.1867,13.24,24724,0
+KURE.US,D,20250114,000000,13.5553,13.69,13.5553,13.66,7851,0
+KURE.US,D,20250115,000000,13.73,13.75,13.63,13.7343,29776,0
+KURE.US,D,20250116,000000,13.5283,13.5283,13.51,13.52,1617,0
+KURE.US,D,20250117,000000,13.6035,13.755,13.6035,13.7447,1055,0
+KURE.US,D,20250121,000000,13.85,14.01,13.85,14.01,2721,0
+KURE.US,D,20250122,000000,14.02,14.02,13.99,14.02,867,0
+KURE.US,D,20250123,000000,13.9123,13.9427,13.67,13.9427,14005,0
+KURE.US,D,20250124,000000,14.02,14.0548,13.853,14.0548,4143,0
+KURE.US,D,20250127,000000,14.0499,14.125,14.04,14.0852,39078,0
+KURE.US,D,20250128,000000,14.049895,14.05,14,14.01,2065,0
+KURE.US,D,20250129,000000,14.26,14.28,14.0989,14.1,2164,0
+KURE.US,D,20250131,000000,14.06,14.2699,14.0485,14.0485,6512,0
+KURE.US,D,20250203,000000,13.9685,14.02,13.75,13.84,10562,0
+KURE.US,D,20250204,000000,14.26,14.305,14.14,14.2189,3106,0
+KURE.US,D,20250205,000000,14.1137,14.1137,14.1,14.1,323,0
+KURE.US,D,20250206,000000,14.377,14.377,14.26,14.265,1250,0
+KURE.US,D,20250207,000000,14.4382,14.46,14.29,14.29,3348,0
+KURE.US,D,20250210,000000,14.49,14.85,14.465,14.85,1688346,0
+KURE.US,D,20250211,000000,14.4,14.6,14.4,14.46,19780,0
+KURE.US,D,20250212,000000,14.5,14.56,14.45,14.56,4774,0
+KURE.US,D,20250213,000000,14.37,14.49,14.275,14.49,5639,0
+KURE.US,D,20250214,000000,14.9538,15.14,14.9538,15,32038,0
+KURE.US,D,20250218,000000,15.01,15.1,14.7801,14.85,18791,0
+KURE.US,D,20250219,000000,14.992,14.992,14.83,14.91,9007,0
+KURE.US,D,20250220,000000,15.28,15.45,15.16,15.27,1644057,0
+KURE.US,D,20250221,000000,15.62,15.89,15.62,15.82,1561066,0
+KURE.US,D,20250224,000000,15.2999,15.2999,15.125,15.15,34193,0
+KURE.US,D,20250225,000000,15.24,15.4267,15.19,15.25,6470,0
+KURE.US,D,20250226,000000,15.36,15.52,15.28,15.44,22669,0
+KURE.US,D,20250227,000000,15.335,15.59,15.335,15.53,8622,0
+KURE.US,D,20250228,000000,15.05,15.17,15.01,15.09,3738,0
+KURE.US,D,20250303,000000,15.0015,15.02,14.76,14.81,8485,0
+KURE.US,D,20250304,000000,14.89,15.04,14.87,15.03,6333,0
+KURE.US,D,20250305,000000,15.09,15.24,15.08,15.22,34547,0
+KURE.US,D,20250306,000000,15.28,15.34,15.1701,15.2,11363,0
+KURE.US,D,20250307,000000,15.1961,15.1961,15.0001,15.07,4881,0
+KURE.US,D,20250310,000000,15,15.06,14.81,14.94,16201,0
+KURE.US,D,20250311,000000,15.3007,15.3007,15.06,15.12,7817,0
+KURE.US,D,20250312,000000,15.101,15.18,15.0392,15.18,6274,0
+KURE.US,D,20250313,000000,15.04,15.267,15.04,15.19,5232,0
+KURE.US,D,20250314,000000,15.65,15.66,15.58,15.66,7675,0
+KURE.US,D,20250317,000000,15.5341,15.75,15.5341,15.75,16498,0
+KURE.US,D,20250318,000000,15.959,15.959,15.6402,15.66,10449,0
+KURE.US,D,20250319,000000,15.845,15.8955,15.7201,15.79,5887,0
+KURE.US,D,20250320,000000,15.682,15.72,15.41,15.49,1821874,0
+KURE.US,D,20250321,000000,15.05,15.19,15.05,15.18,8759,0
+KURE.US,D,20250324,000000,15.64,15.64,14.8,14.97,59898,0
+KURE.US,D,20250325,000000,15.1315,15.1315,14.95,14.98,12420,0
+KURE.US,D,20250326,000000,15.066,15.1,14.96,15.07,7865,0
+KURE.US,D,20250327,000000,15.5268,15.719,15.5,15.63,13304,0
+KURE.US,D,20250328,000000,15.64,15.69,15.4901,15.56,37989,0
+KURE.US,D,20250331,000000,15.54,15.72,15.4,15.6,14233,0
+KURE.US,D,20250401,000000,15.712,16.12,15.712,16,120225,0
+KURE.US,D,20250402,000000,15.87,15.99,15.87,15.98,5152,0
+KURE.US,D,20250403,000000,15.6,15.8,15.58,15.73,48481,0
+KURE.US,D,20250404,000000,15.0679,15.15,14.68,14.93,63972,0
+KURE.US,D,20250407,000000,13.52,14.27,13.23,13.46,68712,0
+KURE.US,D,20250408,000000,13.925,14.16,13.38,13.39,20939,0
+KURE.US,D,20250409,000000,13.675,13.97,13.24,13.92,17866,0
+KURE.US,D,20250410,000000,14.51,14.65,14.07,14.27,86122,0
+KURE.US,D,20250411,000000,14.57,14.99,14.57,14.87,26972,0
+KURE.US,D,20250414,000000,14.93,15.04,14.89,15,10700,0
+KURE.US,D,20250415,000000,14.6573,14.9206,14.6573,14.85,9592,0
+KURE.US,D,20250416,000000,15,15,14.53,14.74,14409,0
+KURE.US,D,20250417,000000,14.64,14.8126,14.46,14.74,6312,0
+KURE.US,D,20250421,000000,14.8,14.8,14.55,14.78,7090,0
+KURE.US,D,20250422,000000,15.03,15.5,15.03,15.3,4721,0
+KURE.US,D,20250423,000000,15.4645,15.56,15.1827,15.24,4583,0
+KURE.US,D,20250424,000000,15.39,15.56,15.33,15.56,7728,0
+KURE.US,D,20250425,000000,15.53,15.615,15.15,15.3,8876,0
+KURE.US,D,20250428,000000,15.07,15.47,15.04,15.28,2677,0
+KURE.US,D,20250429,000000,15.344,15.344,15.0701,15.19,13543,0
+KURE.US,D,20250430,000000,15.25,15.4879,15.2,15.4879,4741,0
+KURE.US,D,20250501,000000,15.21,15.42,13.71,15.2644,7878,0
+KURE.US,D,20250502,000000,15.72,15.8,15.59,15.8,2282,0
+KURE.US,D,20250505,000000,15.58,15.72,15.56,15.72,14745,0
+KURE.US,D,20250506,000000,15.7716,15.7716,15.56,15.65,3215,0
+KURE.US,D,20250507,000000,15.0001,15.2214,15,15.091,8272,0
+KURE.US,D,20250508,000000,15.11,15.3,15.06,15.225,4835,0
+KURE.US,D,20250509,000000,15.21,15.3547,15.21,15.2513,7584,0
+KURE.US,D,20250512,000000,15.2867,15.3,15.09,15.175,13932,0
+KURE.US,D,20250513,000000,15.42,15.49,15.25,15.37,93087,0
+KURE.US,D,20250514,000000,15.3824,15.39,15.33,15.3595,9016,0
+KURE.US,D,20250515,000000,15.202,15.3446,15.202,15.3446,1577,0
+KURE.US,D,20250516,000000,15.37,15.48,15.32,15.41,36824,0
+KURE.US,D,20250519,000000,15.439,15.74,15.39,15.64,13524,0
+KURE.US,D,20250520,000000,15.75,15.95,15.75,15.92,139982,0
+KURE.US,D,20250521,000000,16,16.15,15.97,15.97,12802,0
+KURE.US,D,20250527,000000,15.97,16.21,15.84,16.11,16323,0
+KURE.US,D,20250528,000000,16.14,16.14,15.9,15.98,2396,0
+KURE.US,D,20250530,000000,16.54,16.54,16.22,16.3445,3836,0
+KURE.US,D,20250602,000000,16.38,16.4,16.37,16.4,2674,0
+KURE.US,D,20250603,000000,16.59,16.73,16.54,16.67,28895,0
+KURE.US,D,20250604,000000,16.95,17.12,16.88,17.08,95246,0
+KURE.US,D,20250605,000000,16.9801,17.01,16.67,16.86,111762,0
+KURE.US,D,20250606,000000,17.04,17.08,16.69,17.08,45916,0
+KURE.US,D,20250609,000000,17.422,17.46,17.1,17.41,69432,0
+KURE.US,D,20250610,000000,17.4526,17.62,17.36,17.56,127281,0
+KURE.US,D,20250611,000000,17.73,17.73,17.18,17.45,27431,0
+KURE.US,D,20250612,000000,17.93,18,17.63,17.98,42373,0
+KURE.US,D,20250613,000000,17.74,17.75,17.49,17.66,8879,0
+KURE.US,D,20250616,000000,17.513,17.65,17.1901,17.42,29557,0
+KURE.US,D,20250617,000000,17.1189,17.1189,16.75,16.86,63893,0
+KURE.US,D,20250618,000000,16.87,16.87,16.5909,16.72,14415,0
+KURE.US,D,20250620,000000,16.71,16.71,16.22,16.525,22558,0
+KURE.US,D,20250623,000000,16.75,16.78,16.67,16.76,19845,0
+KURE.US,D,20250624,000000,17.08,17.15,17,17.15,29354,0
+KURE.US,D,20250625,000000,17.18,17.18,17.1,17.15,4489,0
+KURE.US,D,20250626,000000,16.966,17,16.845,16.9,22290,0
+KURE.US,D,20250627,000000,16.91,16.91,16.66,16.75,8946,0
+KURE.US,D,20250630,000000,16.894,16.98,16.6901,16.92,39790,0
+KURE.US,D,20250701,000000,17.0796,17.0796,16.84,17.07,2800,0
+KURE.US,D,20250702,000000,17.01,17.08,16.88,17.01,12891,0
+KURE.US,D,20250703,000000,17.2575,17.3,17.1174,17.21,50379,0
+KURE.US,D,20250707,000000,17.1796,17.1796,17,17.02,20591,0
+KURE.US,D,20250708,000000,17.1622,17.17,16.97,17.08,9839,0
+KURE.US,D,20250709,000000,17.27,17.49,17.27,17.41,56136,0
+KURE.US,D,20250710,000000,17.5,17.5,17.28,17.44,11069,0
+KURE.US,D,20250711,000000,17.643,17.643,17.46,17.46,16574,0
+KURE.US,D,20250714,000000,17.712,17.7692,17.55,17.7,15088,0
+KURE.US,D,20250715,000000,17.98,17.98,17.8,17.94,32548,0
+KURE.US,D,20250716,000000,18,18.17,18,18.15,49452,0
+KURE.US,D,20250717,000000,18.48,18.7299,18.48,18.7,60399,0
+KURE.US,D,20250718,000000,18.96,19.08,18.86,18.89,37250,0
+KURE.US,D,20250721,000000,18.8417,18.9,18.5304,18.72,164650,0
+KURE.US,D,20250722,000000,18.761,18.9497,18.721,18.94,59564,0
+KURE.US,D,20250723,000000,18.77,18.9099,18.6443,18.85,79940,0
+KURE.US,D,20250724,000000,19.03,19.23,18.915,19.11,44140,0
+KURE.US,D,20250725,000000,19.1199,19.17,18.91,19.03,67800,0
+KURE.US,D,20250728,000000,19.5,19.58,19.34,19.4,61514,0
+KURE.US,D,20250729,000000,19.96,20.2,19.96,20.09,87545,0
+KURE.US,D,20250730,000000,19.92,20.1,19.88,19.88,76371,0
+KURE.US,D,20250731,000000,19.78,19.79,19.552,19.6,28919,0
+KURE.US,D,20250801,000000,19.2401,19.46,19.21,19.4,122548,0
+KURE.US,D,20250804,000000,19.51,19.59,19.39,19.49,24851,0
+KURE.US,D,20250805,000000,19.705,19.87,19.595,19.77,196655,0
+KURE.US,D,20250806,000000,19.7,19.86,19.51,19.66,59323,0
+KURE.US,D,20250807,000000,19.46,19.46,19.0371,19.27,87015,0
+KURE.US,D,20250808,000000,19.2699,19.44,19.16,19.31,67415,0
+KURE.US,D,20250811,000000,19.33,19.35,19.14,19.2949,33983,0
+KURE.US,D,20250812,000000,19.24,19.5,19.05,19.46,5450,0
+KURE.US,D,20250813,000000,19.926,20.08,19.72,20.08,25429,0
+KURE.US,D,20250814,000000,19.83,19.83,19.54,19.76,19243,0
+KURE.US,D,20250815,000000,20.053,20.1485,19.875,20.09,47104,0
+KURE.US,D,20250818,000000,20.198,20.37,20.0206,20.08,1394670,0
+KURE.US,D,20250819,000000,20.012,20.03,19.6,19.65,101080,0
+KURE.US,D,20250820,000000,19.76,19.9002,19.65,19.75,56356,0
+KURE.US,D,20250821,000000,19.96,20.3063,19.957,20.17,16160,0
+KURE.US,D,20250822,000000,20.4,20.75,20.2898,20.65,46275,0
+KURE.US,D,20250825,000000,20.852,20.852,20.63,20.68,123070,0
+KURE.US,D,20250826,000000,20.64,21.3,20.48,20.57,420765,0
+KURE.US,D,20250827,000000,19.88,19.94,19.7,19.82,90999,0
+KURE.US,D,20250828,000000,19.7,19.82,19.53,19.71,31156,0
+KURE.US,D,20250829,000000,20.27,20.45,20.2501,20.4,152922,0
+KURE.US,D,20250902,000000,21,21.32,20.97,21.32,120122,0
+KURE.US,D,20250903,000000,21.4586,21.54,21.23,21.48,96004,0
+KURE.US,D,20250904,000000,20.451,20.66,20.401,20.51,81136,0
+KURE.US,D,20250905,000000,21.39,21.49,21.21,21.43,110663,0
+KURE.US,D,20250908,000000,21.7,21.875,21.62,21.84,110893,0
+KURE.US,D,20250909,000000,21.52,21.65,21.32,21.56,70331,0
+KURE.US,D,20250910,000000,21.14,21.2,20.6,20.6,512123,0
+KURE.US,D,20250911,000000,20.87,20.97,20.65,20.96,99347,0
+KURE.US,D,20250912,000000,20.9899,20.9899,20.71,20.78,78868,0
+KURE.US,D,20250915,000000,20.98,21.0963,20.805,21.04,37070,0
+KURE.US,D,20250916,000000,20.99,20.99,20.67,20.75,133156,0
+KURE.US,D,20250917,000000,20.87,21,20.6564,20.99,81600,0
+KURE.US,D,20250918,000000,20.911,21.1312,20.795,21.03,35228,0
+KURE.US,D,20250919,000000,20.68,20.85,20.2,20.67,178787,0
+KURE.US,D,20250922,000000,20.884,21,20.8267,20.8556,52502,0
+KURE.US,D,20250923,000000,20.6981,20.73,20.51,20.51,29058,0
+KURE.US,D,20250924,000000,20.8,20.8,20.41,20.59,199840,0
+KURE.US,D,20250925,000000,20.776,20.78,20.446,20.68,16787,0
+KURE.US,D,20250926,000000,20.4,20.49,20.19,20.36,76389,0
+KURE.US,D,20250929,000000,20.6812,20.6812,20.43,20.49,116961,0
+KURE.US,D,20250930,000000,20.98,21,20.71,20.94,76213,0
+KURE.US,D,20251001,000000,21.1,21.11,20.9568,21,22343,0
+KURE.US,D,20251002,000000,21.3935,21.5,21.0655,21.45,45374,0
+KURE.US,D,20251003,000000,21.37,21.38,21.21,21.29,18872,0
+KURE.US,D,20251006,000000,21.35,21.46,21.21,21.44,24009,0
+KURE.US,D,20251007,000000,21.49,21.49,21.001,21.28,103019,0
+KURE.US,D,20251008,000000,21.23,21.5,21,21.42,25678,0
+KURE.US,D,20251009,000000,20.95,20.96,20.65,20.66,98876,0
+KURE.US,D,20251010,000000,20.385,20.385,19.38,19.48,373183,0
+KURE.US,D,20251013,000000,19.93,19.93,19.77,19.81,20085,0
+KURE.US,D,20251014,000000,19.14,19.38,19.01,19.31,104027,0
+KURE.US,D,20251015,000000,19.6099,19.685,19.4204,19.64,41075,0
+KURE.US,D,20251016,000000,19.8978,19.9,19.64,19.83,39822,0
+KURE.US,D,20251017,000000,19.5,19.65,19.38,19.65,11939,0
+KURE.US,D,20251020,000000,19.56,19.59,19.15,19.57,159692,0
+KURE.US,D,20251021,000000,19.57,19.5785,19.1751,19.4,158123,0
+KURE.US,D,20251022,000000,19.245,19.2999,19,19.17,73802,0
+KURE.US,D,20251023,000000,19.2,19.3,19.09,19.19,65330,0
+KURE.US,D,20251024,000000,19.29,19.3,19.11,19.26,43766,0
+KURE.US,D,20251027,000000,19.524,19.524,19.2701,19.48,23614,0
+KURE.US,D,20251028,000000,19.23,19.31,19.18,19.31,22597,0
+KURE.US,D,20251029,000000,19.421,19.44,19.17,19.31,37218,0
+KURE.US,D,20251030,000000,18.829,19.25,18.705,18.93,18516,0
+KURE.US,D,20251031,000000,19.4,19.4,19.08,19.32,92031,0
+KURE.US,D,20251103,000000,19.29,19.34,18.98,19.24,19079,0
+KURE.US,D,20251104,000000,18.99,18.99,18.62,18.77,185818,0
+KURE.US,D,20251105,000000,18.91,19,18.7818,19,11619,0
+KURE.US,D,20251106,000000,19.22,19.22,18.86,19.11,68443,0
+KURE.US,D,20251107,000000,18.79,18.89,18.47,18.82,52477,0
+KURE.US,D,20251110,000000,19.03,19.1,18.8,19.08,19029,0
+KURE.US,D,20251111,000000,19.1367,19.15,19.01,19.09,29510,0
+KURE.US,D,20251112,000000,19.3122,19.45,19.092,19.4,29669,0
+KURE.US,D,20251113,000000,19.87,19.93,19.51,19.65,128984,0
+KURE.US,D,20251114,000000,19.51,19.74,19.47,19.72,42079,0
+KURE.US,D,20251117,000000,19.4656,19.4656,19.1628,19.34,29840,0
+KURE.US,D,20251118,000000,19.3934,19.54,19.12,19.42,85956,0
+KURE.US,D,20251119,000000,19.105,19.105,18.92,19.01,20245,0
+KURE.US,D,20251120,000000,19.3267,19.3267,18.856,18.98,24893,0
+KURE.US,D,20251121,000000,18.62,18.66,18.445,18.6,36032,0
+KURE.US,D,20251124,000000,18.9463,19,18.78,18.93,29722,0
+KURE.US,D,20251125,000000,19.0495,19.16,18.92,19.08,69899,0
+KURE.US,D,20251126,000000,19.1118,19.32,19.07,19.158,23639,0
+KURE.US,D,20251128,000000,19.255,19.255,19.09,19.11,18612,0
+KURE.US,D,20251201,000000,19.15,19.3,19.01,19.07,18782,0
+KURE.US,D,20251202,000000,19,19,18.7,18.78,51784,0
+KURE.US,D,20251203,000000,18.64,18.75,18.61,18.74,31143,0
+KURE.US,D,20251204,000000,18.946,18.98,18.83,18.91,175825,0
+KURE.US,D,20251205,000000,18.97,18.995,18.86,18.93,25023,0
+KURE.US,D,20251208,000000,18.86,19,18.66,18.73,126905,0
+KURE.US,D,20251209,000000,18.65,18.65,18.555,18.63,20591,0
+KURE.US,D,20251210,000000,18.605,18.71,18.595,18.7,25755,0
+KURE.US,D,20251211,000000,18.676,18.7335,18.505,18.68,23298,0
+KURE.US,D,20251212,000000,18.87,18.87,18.55,18.578,19336,0
+KURE.US,D,20251215,000000,18.26,18.43,18.13,18.16,66227,0
+KURE.US,D,20251216,000000,18.0701,18.0701,17.97,18.01,22424,0
+KURE.US,D,20251217,000000,18.195,18.195,18,18,9756,0
+KURE.US,D,20251218,000000,18.54,18.54,18.21,18.21,37002,0
+KURE.US,D,20251219,000000,18.595,18.73,18.46,18.61,28527,0
+KURE.US,D,20251222,000000,17.89,17.89,17.675,17.7,24229,0
+KURE.US,D,20251223,000000,17.5979,17.67,17.5001,17.64,39555,0
+KURE.US,D,20251224,000000,17.7062,17.74,17.5063,17.62,28499,0
+KURE.US,D,20251226,000000,17.68,17.75,17.61,17.68,19761,0
+KURE.US,D,20251229,000000,17.5,17.54,17.2844,17.4,18752,0
+KURE.US,D,20251230,000000,17.27,17.4455,17.12,17.17,33820,0
+KURE.US,D,20251231,000000,17.2147,17.2147,17,17.04,25090,0
+KURE.US,D,20260102,000000,17.4,17.425,17.27,17.39,32119,0
+KURE.US,D,20260105,000000,17.84,18.16,17.71,18.14,113393,0
+KURE.US,D,20260106,000000,18.1839,18.29,18.085,18.18,31670,0
+KURE.US,D,20260107,000000,18.59,18.7358,18.49,18.66,47840,0
+KURE.US,D,20260108,000000,18.576,18.81,18.576,18.68,35851,0
+KURE.US,D,20260109,000000,18.95,19.03,18.85,18.89,27220,0
+KURE.US,D,20260112,000000,18.99,19.25,18.99,19.24,71787,0
+KURE.US,D,20260113,000000,19.3422,19.3422,19.15,19.26,54261,0
+KURE.US,D,20260114,000000,19.2518,19.26,19.15,19.25,81432,0
+KURE.US,D,20260115,000000,19.0302,19.18,18.91,19.05,24272,0
+KURE.US,D,20260116,000000,18.87,18.93,18.81,18.84,23799,0
+KURE.US,D,20260120,000000,18.9786,18.98,18.222,18.24,74348,0
+KURE.US,D,20260121,000000,18.377,18.455,18.32,18.4,11531,0
+KURE.US,D,20260122,000000,18.16,18.35,18.13,18.13,36946,0
+KURE.US,D,20260123,000000,18.288,18.36,18.18,18.3,19250,0
+KURE.US,D,20260126,000000,18.1,18.16,18.05,18.09,26002,0
+KURE.US,D,20260127,000000,18.15,18.15,18,18.0501,34926,0
+KURE.US,D,20260128,000000,18.0001,18.11,17.945,18.02,13699,0
+KURE.US,D,20260129,000000,18.29,18.33,17.95,18.11,23092,0
+KURE.US,D,20260130,000000,17.82,17.86,17.6,17.71,80215,0
+KURE.US,D,20260202,000000,17.65,17.66,17.39,17.41,28134,0
+KURE.US,D,20260203,000000,17.6,17.68,17.46,17.48,30655,0
+KURE.US,D,20260204,000000,17.725,17.76,17.63,17.66,22240,0
+KURE.US,D,20260205,000000,17.81,17.95,17.6101,17.63,83424,0
+KURE.US,D,20260206,000000,17.875,18.13,17.8,18.02,91933,0
+KURE.US,D,20260209,000000,17.963,18.175,17.963,18.15,420852,0
+KURE.US,D,20260210,000000,18.48,18.53,18.37,18.44,52159,0
+KURE.US,D,20260211,000000,18.46,18.58,18.365,18.56,82245,0
+KURE.US,D,20260212,000000,18.345,18.51,18.16,18.234,14098,0
+KURE.US,D,20260213,000000,17.931,18.22,17.9101,18.2,18453,0
+KURE.US,D,20260217,000000,18.14,18.3,18.0287,18.27,9310,0
+KURE.US,D,20260218,000000,18.2399,18.39,18.23,18.29,3199,0
diff --git a/daily/us/nyse etfs/1/lbay.us.txt b/daily/us/nyse etfs/1/lbay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b28ccbe9aecafa96e01fa5d27f89123697cb05e
--- /dev/null
+++ b/daily/us/nyse etfs/1/lbay.us.txt	
@@ -0,0 +1,1295 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LBAY.US,D,20201118,000000,19.7354,19.7354,19.5244,19.5294,9121.7337740465,0
+LBAY.US,D,20201119,000000,19.4419,19.4618,19.3971,19.4608,2082.6702346913,0
+LBAY.US,D,20201120,000000,19.5314,19.5314,19.4698,19.4827,3115.9641542197,0
+LBAY.US,D,20201123,000000,19.6279,19.6279,19.5881,19.6269,3969.336272585,0
+LBAY.US,D,20201124,000000,19.8736,20.0597,19.8736,20.0438,3041.5830744093,0
+LBAY.US,D,20201125,000000,20.0787,20.0787,19.7852,19.8856,24135.65524875,0
+LBAY.US,D,20201127,000000,19.8249,19.8249,19.7862,19.7862,2939.0578022382,0
+LBAY.US,D,20201130,000000,19.7155,19.7155,19.5046,19.5046,1132.803742518,0
+LBAY.US,D,20201201,000000,19.8945,19.8945,19.8687,19.8687,1064.4535610705,0
+LBAY.US,D,20201202,000000,19.8547,19.9015,19.8547,19.9015,1368.0087786752,0
+LBAY.US,D,20201203,000000,20.198,20.198,20.0984,20.1164,2258.5714369457,0
+LBAY.US,D,20201204,000000,20.3274,20.4029,20.3274,20.3671,1721.8214826382,0
+LBAY.US,D,20201207,000000,20.2876,20.2975,20.185,20.185,2018.3406521526,0
+LBAY.US,D,20201208,000000,20.2278,20.2975,20.2278,20.2597,1715.7905842752,0
+LBAY.US,D,20201209,000000,20.2975,20.378,20.2686,20.378,1753.9862739076,0
+LBAY.US,D,20201210,000000,20.2079,20.3363,20.2079,20.3044,3712.0179424301,0
+LBAY.US,D,20201211,000000,20.2876,20.3274,20.189,20.2955,25714.74547013,0
+LBAY.US,D,20201214,000000,20.3314,20.3314,19.9941,20.0349,4214.592806014,0
+LBAY.US,D,20201215,000000,20.1771,20.3642,20.1771,20.3244,4534.2304192533,0
+LBAY.US,D,20201216,000000,20.3443,20.3462,20.2378,20.2876,1050.3814648902,0
+LBAY.US,D,20201217,000000,20.2478,20.2478,20.2089,20.2268,1429.3229120324,0
+LBAY.US,D,20201218,000000,20.3174,20.3462,20.0627,20.1353,8188.9548272349,0
+LBAY.US,D,20201221,000000,19.8945,20.0787,19.8945,20.0209,824.22277627748,0
+LBAY.US,D,20201222,000000,19.9821,20.0885,19.9463,19.9463,3005.3976842313,0
+LBAY.US,D,20201223,000000,20.2676,20.3363,20.2676,20.3084,1847.4651985341,0
+LBAY.US,D,20201224,000000,20.2149,20.3453,20.2149,20.3453,613.14133357227,0
+LBAY.US,D,20201228,000000,20.383,20.3929,20.2876,20.3114,5394.6385857088,0
+LBAY.US,D,20201229,000000,20.4327,20.4327,20.183,20.2398,8303.5418961319,0
+LBAY.US,D,20201230,000000,20.2876,20.3174,20.2806,20.2806,2504.8331201017,0
+LBAY.US,D,20201231,000000,20.2876,20.5014,20.2876,20.4626,3581.3484778983,0
+LBAY.US,D,20210104,000000,20.6994,20.6994,20.4527,20.4586,3228.5409236625,0
+LBAY.US,D,20210105,000000,20.5611,20.6536,20.5611,20.6536,1059.4278124347,0
+LBAY.US,D,20210106,000000,21.0038,21.2874,20.9341,21.2476,1454.4516552115,0
+LBAY.US,D,20210107,000000,21.1889,21.2973,21.1282,21.17,3767.3011774244,0
+LBAY.US,D,20210108,000000,20.964,20.9939,20.8944,20.9939,2086.6908336001,0
+LBAY.US,D,20210111,000000,20.964,21.0516,20.964,21.0038,715.66660574337,0
+LBAY.US,D,20210112,000000,21.0675,21.1302,21.0675,21.1302,276.41617497111,0
+LBAY.US,D,20210113,000000,21.0486,21.1491,21.0187,21.1113,1887.6711876208,0
+LBAY.US,D,20210114,000000,21.4158,21.4158,21.2834,21.2834,313.60671487631,0
+LBAY.US,D,20210115,000000,21.1013,21.2286,21.1013,21.1173,2228.4169451306,0
+LBAY.US,D,20210119,000000,21.2774,21.2774,21.1063,21.1063,1112.7007479746,0
+LBAY.US,D,20210120,000000,21.169,21.1789,21.1113,21.1651,1516.7709382959,0
+LBAY.US,D,20210121,000000,20.9441,20.968,20.9341,20.968,1420.2765644879,0
+LBAY.US,D,20210122,000000,20.9739,20.9759,20.9739,20.9759,104.53557162543,0
+LBAY.US,D,20210125,000000,20.7959,20.8755,20.7959,20.8755,2539.0082108255,0
+LBAY.US,D,20210126,000000,20.8357,20.8357,20.6814,20.6814,2768.1823486198,0
+LBAY.US,D,20210127,000000,20.3919,20.3919,20.1612,20.1612,112.57676944278,0
+LBAY.US,D,20210128,000000,20.4119,20.5303,19.9115,20.4218,35335.033508852,0
+LBAY.US,D,20210129,000000,20.3154,20.3154,20.0299,20.1462,5382.5767889828,0
+LBAY.US,D,20210201,000000,20.2308,20.4158,20.2258,20.4158,1556.9769273827,0
+LBAY.US,D,20210202,000000,20.5303,20.5781,20.5303,20.5781,340.74575750983,0
+LBAY.US,D,20210203,000000,20.6536,20.6536,20.6536,20.6536,135.69521316763,0
+LBAY.US,D,20210204,000000,20.6685,20.6685,20.6685,20.6685,27.139042633527,0
+LBAY.US,D,20210205,000000,20.8357,20.8357,20.8039,20.8039,272.39557606243,0
+LBAY.US,D,20210208,000000,20.8795,20.9401,20.8795,20.9401,614.14648329944,0
+LBAY.US,D,20210209,000000,20.7382,20.8377,20.7382,20.8377,1449.4259065758,0
+LBAY.US,D,20210210,000000,21.0038,21.0038,20.9939,20.9939,511.62121112833,0
+LBAY.US,D,20210211,000000,20.9889,21.0137,20.9511,20.9511,500.56456412949,0
+LBAY.US,D,20210212,000000,21.0506,21.0506,21.0506,21.0506,9.0463475445089,0
+LBAY.US,D,20210216,000000,21.1302,21.1352,21.1302,21.1352,100.51497271676,0
+LBAY.US,D,20210217,000000,21.17,21.17,21.1411,21.1531,257.31833015492,0
+LBAY.US,D,20210218,000000,20.964,20.964,20.964,20.964,1.0051497271676,0
+LBAY.US,D,20210219,000000,21.17,21.17,21.1213,21.1213,236.2101858844,0
+LBAY.US,D,20210222,000000,21.1223,21.3023,21.1223,21.3023,246.26168315607,0
+LBAY.US,D,20210223,000000,21.3381,21.3381,21.3003,21.3003,5701.2092524949,0
+LBAY.US,D,20210224,000000,21.5719,21.5719,21.5719,21.5719,28.144192360694,0
+LBAY.US,D,20210225,000000,21.2904,21.2904,21.1352,21.1352,299.53461869596,0
+LBAY.US,D,20210226,000000,20.969,20.969,20.9441,20.9441,494.53366576649,0
+LBAY.US,D,20210301,000000,21.3132,21.3132,21.2884,21.2884,737.77989974106,0
+LBAY.US,D,20210302,000000,21.4078,21.4078,21.4078,21.4078,15.077245907515,0
+LBAY.US,D,20210303,000000,21.5023,21.5023,21.5023,21.5023,10.051497271676,0
+LBAY.US,D,20210304,000000,21.5341,21.5689,21.2684,21.3272,13468.001194319,0
+LBAY.US,D,20210305,000000,21.8584,21.8584,21.8584,21.8584,121.62311698729,0
+LBAY.US,D,20210308,000000,21.9828,22.1619,21.9828,22.1619,156.80335743816,0
+LBAY.US,D,20210309,000000,22.0863,22.0863,21.938,21.938,248.27198261041,0
+LBAY.US,D,20210310,000000,22.2614,22.2793,22.2614,22.2793,107.55102080694,0
+LBAY.US,D,20210311,000000,22.2893,22.2893,22.2893,22.2893,21.10814427052,0
+LBAY.US,D,20210312,000000,22.53,22.53,22.5081,22.521,211.0814427052,0
+LBAY.US,D,20210315,000000,22.6364,22.6364,22.6364,22.6364,7.0360480901736,0
+LBAY.US,D,20210316,000000,22.542,22.542,22.542,22.542,93.478924626592,0
+LBAY.US,D,20210317,000000,22.6086,22.6086,22.6086,22.6086,1.0051497271676,0
+LBAY.US,D,20210318,000000,22.6871,22.6871,22.3778,22.3778,46426.860748147,0
+LBAY.US,D,20210319,000000,22.3121,22.3121,22.2693,22.2693,308.58096624046,0
+LBAY.US,D,20210322,000000,22.1459,22.1459,22.1459,22.1459,104.53557162543,0
+LBAY.US,D,20210323,000000,22.0763,22.0763,21.6983,21.6983,2612.3841409087,0
+LBAY.US,D,20210324,000000,21.8594,21.8594,21.8594,21.8594,83.427427354915,0
+LBAY.US,D,20210325,000000,21.9092,22.2047,21.9092,22.2047,1050.3814648902,0
+LBAY.US,D,20210326,000000,22.3518,22.6126,22.3518,22.6126,1731.8729799099,0
+LBAY.US,D,20210329,000000,22.6871,22.6871,22.5718,22.5718,297.52431924162,0
+LBAY.US,D,20210330,000000,22.5608,22.5608,22.5608,22.5608,18.092695089018,0
+LBAY.US,D,20210331,000000,22.5012,22.5012,22.5012,22.5012,294.50887006012,0
+LBAY.US,D,20210401,000000,22.53,22.6533,22.53,22.6533,291.49342087862,0
+LBAY.US,D,20210405,000000,22.8285,22.8743,22.8255,22.8295,1308.7049447722,0
+LBAY.US,D,20210406,000000,22.8345,22.8345,22.8345,22.8345,5.0257486358382,0
+LBAY.US,D,20210407,000000,22.8085,22.8085,22.8085,22.8085,37.190539905203,0
+LBAY.US,D,20210408,000000,23.0802,23.0802,22.6086,22.6453,737.77989974106,0
+LBAY.US,D,20210409,000000,22.6673,22.6961,22.6673,22.6961,287.47282196995,0
+LBAY.US,D,20210412,000000,22.7041,22.7041,22.7041,22.7041,29.149342087862,0
+LBAY.US,D,20210413,000000,22.4802,22.5868,22.4802,22.5868,412.11138813873,0
+LBAY.US,D,20210414,000000,22.8315,22.8315,22.8315,22.8315,79.406828446245,0
+LBAY.US,D,20210415,000000,22.9428,22.9548,22.9428,22.9548,1099.6338015214,0
+LBAY.US,D,20210416,000000,23.1448,23.1448,23.1448,23.1448,2.0102994543353,0
+LBAY.US,D,20210419,000000,23.1438,23.1438,23.1438,23.1438,69.355331174569,0
+LBAY.US,D,20210420,000000,22.895,22.895,22.895,22.895,47.24203717688,0
+LBAY.US,D,20210421,000000,23.0414,23.102,23.0414,23.102,550.82205048787,0
+LBAY.US,D,20210422,000000,22.9677,22.9716,22.9677,22.9716,216.10719134105,0
+LBAY.US,D,20210423,000000,23.12,23.2075,23.12,23.2075,346.77665587284,0
+LBAY.US,D,20210426,000000,23.3169,23.3169,23.2701,23.2701,2258.5714369457,0
+LBAY.US,D,20210427,000000,23.4015,23.4015,23.4015,23.4015,4.0205989086706,0
+LBAY.US,D,20210428,000000,23.4055,23.4055,23.4055,23.4055,2.0102994543353,0
+LBAY.US,D,20210429,000000,23.5846,23.5846,23.5498,23.5686,2521.9206654637,0
+LBAY.US,D,20210430,000000,23.4155,23.4553,23.3817,23.3817,383.96719577805,0
+LBAY.US,D,20210503,000000,23.7477,23.7477,23.7477,23.7477,98.50467326243,0
+LBAY.US,D,20210504,000000,23.8501,23.9407,23.8501,23.9407,2512.8743179192,0
+LBAY.US,D,20210505,000000,24.1278,24.1278,24.1278,24.1278,1.0051497271676,0
+LBAY.US,D,20210506,000000,23.9995,24.3307,23.9995,24.3307,125.64371589596,0
+LBAY.US,D,20210507,000000,24.4919,24.5517,24.4919,24.5517,315.61701433065,0
+LBAY.US,D,20210510,000000,24.857,25.0549,24.7834,24.7834,4778.481802955,0
+LBAY.US,D,20210511,000000,24.6302,24.6302,24.4631,24.4631,375.9259979607,0
+LBAY.US,D,20210512,000000,24.5207,24.5217,24.1676,24.1676,448.29677831678,0
+LBAY.US,D,20210513,000000,24.7197,24.7197,24.6352,24.6352,104.53557162543,0
+LBAY.US,D,20210514,000000,24.8669,24.8669,24.8162,24.8162,978.01068453413,0
+LBAY.US,D,20210517,000000,24.8182,24.9515,24.7694,24.9515,1881.6402892578,0
+LBAY.US,D,20210518,000000,24.9853,24.9853,24.6788,24.6788,522.67785812718,0
+LBAY.US,D,20210519,000000,24.285,24.4273,24.285,24.4273,1045.3557162543,0
+LBAY.US,D,20210520,000000,24.3943,24.3943,24.3845,24.3923,923.73259926708,0
+LBAY.US,D,20210521,000000,24.6302,24.6302,24.6232,24.6232,137.70551262197,0
+LBAY.US,D,20210524,000000,24.5904,24.5904,24.5039,24.5039,866.43906481852,0
+LBAY.US,D,20210525,000000,24.275,24.275,24.2054,24.2054,4147.2477742937,0
+LBAY.US,D,20210526,000000,24.2452,24.2452,24.2004,24.2004,135.69521316763,0
+LBAY.US,D,20210527,000000,24.3187,24.3187,24.3187,24.3187,24.123593452024,0
+LBAY.US,D,20210528,000000,24.3127,24.3127,24.3127,24.3127,4.0205989086706,0
+LBAY.US,D,20210601,000000,24.3147,24.6002,24.3147,24.5864,1669.5536968255,0
+LBAY.US,D,20210602,000000,24.4311,24.4311,24.4311,24.4311,46.236887449712,0
+LBAY.US,D,20210603,000000,24.6102,24.6361,24.5904,24.6361,1329.8130890428,0
+LBAY.US,D,20210604,000000,24.5904,24.6202,24.5605,24.6202,1739.9141777272,0
+LBAY.US,D,20210607,000000,24.4621,24.5019,24.3943,24.3943,2103.7783789619,0
+LBAY.US,D,20210608,000000,24.295,24.3107,24.295,24.3107,269.38012688093,0
+LBAY.US,D,20210609,000000,24.2302,24.3745,24.2302,24.3047,347.78180560001,0
+LBAY.US,D,20210610,000000,24.3775,24.3775,24.3775,24.3775,5.0257486358382,0
+LBAY.US,D,20210611,000000,24.3047,24.3545,24.3047,24.3545,288.47797169711,0
+LBAY.US,D,20210614,000000,24.1854,24.1854,23.9795,24.0402,879.5060112717,0
+LBAY.US,D,20210615,000000,24.0192,24.1616,24.0095,24.1616,1134.8140419723,0
+LBAY.US,D,20210616,000000,23.9497,24.1268,23.9497,23.9587,5463.9939168834,0
+LBAY.US,D,20210617,000000,23.8701,23.8701,23.2095,23.2901,27364.196172412,0
+LBAY.US,D,20210618,000000,22.9518,22.9518,22.8832,22.8832,238.22048533874,0
+LBAY.US,D,20210621,000000,23.2981,23.3269,23.2981,23.3269,506.5954624925,0
+LBAY.US,D,20210622,000000,23.2393,23.2631,23.2065,23.2065,1315.7409928624,0
+LBAY.US,D,20210623,000000,23.1995,23.1995,23.0354,23.0354,300.53976842313,0
+LBAY.US,D,20210624,000000,22.9418,23.0822,22.9418,23.0822,205.0505443422,0
+LBAY.US,D,20210625,000000,23.0802,23.1895,23.0802,23.1895,1250.4062605966,0
+LBAY.US,D,20210628,000000,22.8881,22.8881,22.8881,22.8881,97.499523535263,0
+LBAY.US,D,20210629,000000,22.8155,22.8395,22.8155,22.8395,310.5912656948,0
+LBAY.US,D,20210630,000000,22.92,22.92,22.92,22.92,27.139042633527,0
+LBAY.US,D,20210701,000000,23.1,23.1,23.1,23.1,59.303833902891,0
+LBAY.US,D,20210702,000000,23.1895,23.1895,23.1895,23.1895,137.70551262197,0
+LBAY.US,D,20210706,000000,22.9518,22.9518,22.7549,22.8265,4826.728989859,0
+LBAY.US,D,20210707,000000,22.9786,22.9786,22.9786,22.9786,85.43772680925,0
+LBAY.US,D,20210708,000000,22.7259,22.7259,22.7259,22.7259,1.0051497271676,0
+LBAY.US,D,20210709,000000,23.11,23.1698,23.0016,23.1698,467.39462313296,0
+LBAY.US,D,20210712,000000,23.1895,23.2194,23.1608,23.1608,645.30612484164,0
+LBAY.US,D,20210713,000000,22.9618,22.9618,22.9508,22.9508,108.55617053411,0
+LBAY.US,D,20210714,000000,22.9518,23.096,22.9518,23.096,1018.2166736208,0
+LBAY.US,D,20210715,000000,23.2293,23.2293,23.106,23.106,662.39367020348,0
+LBAY.US,D,20210716,000000,22.8434,22.8434,22.8434,22.8434,229.17413779423,0
+LBAY.US,D,20210719,000000,22.1827,22.2335,22.1827,22.2335,350.79725478152,0
+LBAY.US,D,20210720,000000,22.6951,22.6951,22.5111,22.5111,102.5252721711,0
+LBAY.US,D,20210721,000000,22.8434,22.8434,22.7439,22.7439,1040.3299676186,0
+LBAY.US,D,20210722,000000,22.5081,22.6195,22.5081,22.6195,1852.49094717,0
+LBAY.US,D,20210723,000000,22.7279,22.7279,22.7279,22.7279,14.072096180348,0
+LBAY.US,D,20210726,000000,22.8434,22.8434,22.8434,22.8434,140.72096180348,0
+LBAY.US,D,20210727,000000,23.0016,23.0016,22.8822,22.914,726.72325274222,0
+LBAY.US,D,20210728,000000,23.0911,23.0911,23.0484,23.0484,282.44707333411,0
+LBAY.US,D,20210729,000000,23.2791,23.2791,23.2005,23.2075,2174.1388598637,0
+LBAY.US,D,20210730,000000,23.1408,23.1408,23.1408,23.1408,141.72611153064,0
+LBAY.US,D,20210802,000000,23.1408,23.1708,22.9866,22.9866,914.68625172256,0
+LBAY.US,D,20210803,000000,23.106,23.2243,23.106,23.2243,340.74575750983,0
+LBAY.US,D,20210804,000000,22.9488,22.9488,22.9488,22.9488,1.0051497271676,0
+LBAY.US,D,20210805,000000,22.9269,22.9269,22.9269,22.9269,2.0102994543353,0
+LBAY.US,D,20210806,000000,23.2253,23.2253,23.2253,23.2253,1.0051497271676,0
+LBAY.US,D,20210809,000000,23.1805,23.1805,23.1408,23.1408,103.53042189827,0
+LBAY.US,D,20210810,000000,23.3637,23.3637,23.3637,23.3637,77.396528991909,0
+LBAY.US,D,20210811,000000,23.5318,23.5964,23.5318,23.5964,238.22048533874,0
+LBAY.US,D,20210812,000000,23.6264,23.6264,23.6264,23.6264,12.061796726012,0
+LBAY.US,D,20210813,000000,23.6752,23.6752,23.6752,23.6752,6.030898363006,0
+LBAY.US,D,20210816,000000,23.7318,23.7318,23.7318,23.7318,4.0205989086706,0
+LBAY.US,D,20210817,000000,23.6452,23.6452,23.6274,23.6274,149.76730934798,0
+LBAY.US,D,20210818,000000,23.3965,23.3965,23.3965,23.3965,9.0463475445089,0
+LBAY.US,D,20210819,000000,23.1518,23.2005,23.1518,23.1815,508.60576194683,0
+LBAY.US,D,20210820,000000,23.2691,23.3299,23.2691,23.3299,409.09593895724,0
+LBAY.US,D,20210823,000000,23.4235,23.4235,23.4235,23.4235,2.0102994543353,0
+LBAY.US,D,20210824,000000,23.4671,23.473,23.4671,23.473,114.58706889711,0
+LBAY.US,D,20210825,000000,23.5248,23.5248,23.5248,23.5248,2.0102994543353,0
+LBAY.US,D,20210826,000000,23.3577,23.3707,23.3379,23.3707,1066.4638605248,0
+LBAY.US,D,20210827,000000,23.5766,23.7537,23.5766,23.7318,621.18253138961,0
+LBAY.US,D,20210830,000000,23.5468,23.5766,23.5408,23.5408,3136.0671487631,0
+LBAY.US,D,20210831,000000,23.6752,23.6752,23.6542,23.6752,1809.2695089018,0
+LBAY.US,D,20210901,000000,23.6164,23.6164,23.5826,23.5826,1012.1857752578,0
+LBAY.US,D,20210902,000000,23.704,23.7537,23.704,23.7537,740.79534892256,0
+LBAY.US,D,20210903,000000,23.6274,23.6274,23.6274,23.6274,38.195689632371,0
+LBAY.US,D,20210907,000000,23.4075,23.4075,23.3309,23.3309,102.5252721711,0
+LBAY.US,D,20210908,000000,23.2991,23.2991,23.2991,23.2991,87.448026263586,0
+LBAY.US,D,20210909,000000,23.111,23.111,23.111,23.111,3.0154491815029,0
+LBAY.US,D,20210910,000000,23.0016,23.0016,22.91,22.91,108.55617053411,0
+LBAY.US,D,20210913,000000,23.109,23.109,23.109,23.109,2.0102994543353,0
+LBAY.US,D,20210914,000000,22.913,22.913,22.8643,22.8643,111.57161971561,0
+LBAY.US,D,20210915,000000,23.1508,23.1508,23.1508,23.1508,5.0257486358382,0
+LBAY.US,D,20210916,000000,22.9756,22.9756,22.9756,22.9756,2.0102994543353,0
+LBAY.US,D,20210917,000000,22.8543,22.8543,22.8543,22.8543,3.0154491815029,0
+LBAY.US,D,20210920,000000,22.5937,22.5937,22.5937,22.5937,28.144192360694,0
+LBAY.US,D,20210921,000000,22.5808,22.5808,22.5808,22.5808,1.0051497271676,0
+LBAY.US,D,20210922,000000,22.923,22.923,22.7907,22.7907,121.62311698729,0
+LBAY.US,D,20210923,000000,23.0822,23.0822,23.0822,23.0822,1.0051497271676,0
+LBAY.US,D,20210924,000000,23.1905,23.1965,23.1508,23.1508,228.16898806706,0
+LBAY.US,D,20210927,000000,23.3477,23.3477,23.2961,23.2961,608.11558493643,0
+LBAY.US,D,20210928,000000,23.4175,23.4671,23.3607,23.3607,315.61701433065,0
+LBAY.US,D,20210929,000000,23.5318,23.5318,23.5318,23.5318,2.0102994543353,0
+LBAY.US,D,20210930,000000,23.4125,23.4125,23.2233,23.2233,510.61606140117,0
+LBAY.US,D,20211001,000000,23.5318,23.5318,23.5318,23.5318,48.247186904047,0
+LBAY.US,D,20211004,000000,23.714,23.714,23.707,23.707,101.52012244393,0
+LBAY.US,D,20211005,000000,23.7377,23.7377,23.7377,23.7377,1.0051497271676,0
+LBAY.US,D,20211006,000000,23.4274,23.6552,23.4274,23.6552,504.58516303816,0
+LBAY.US,D,20211007,000000,23.69,23.69,23.69,23.69,1.0051497271676,0
+LBAY.US,D,20211008,000000,23.6552,23.6552,23.6304,23.6304,740.79534892256,0
+LBAY.US,D,20211011,000000,23.5128,23.5128,23.5128,23.5128,1.0051497271676,0
+LBAY.US,D,20211012,000000,23.49,23.49,23.49,23.49,1.0051497271676,0
+LBAY.US,D,20211013,000000,23.3975,23.3975,23.3817,23.3817,345.77150614567,0
+LBAY.US,D,20211014,000000,23.68,23.68,23.68,23.68,1.0051497271676,0
+LBAY.US,D,20211015,000000,23.6402,23.6402,23.6402,23.6402,4.0205989086706,0
+LBAY.US,D,20211018,000000,23.4323,23.4393,23.4323,23.4393,100.51497271676,0
+LBAY.US,D,20211019,000000,23.5438,23.5438,23.5438,23.5438,1.0051497271676,0
+LBAY.US,D,20211020,000000,23.8133,23.8731,23.8033,23.8243,338.7354580555,0
+LBAY.US,D,20211021,000000,23.6472,23.6472,23.6472,23.6472,1.0051497271676,0
+LBAY.US,D,20211022,000000,23.8193,23.8193,23.8193,23.8193,20.102994543353,0
+LBAY.US,D,20211025,000000,23.7715,23.7715,23.7715,23.7715,1.0051497271676,0
+LBAY.US,D,20211026,000000,23.6652,23.6652,23.5896,23.5896,750.84684619423,0
+LBAY.US,D,20211027,000000,23.3865,23.3865,23.303,23.303,102.5252721711,0
+LBAY.US,D,20211028,000000,23.3179,23.4413,23.3179,23.4413,212.08659243238,0
+LBAY.US,D,20211029,000000,23.3169,23.3169,23.3169,23.3169,3.0154491815029,0
+LBAY.US,D,20211101,000000,23.4303,23.4303,23.4303,23.4303,34.1750907237,0
+LBAY.US,D,20211102,000000,23.3587,23.3587,23.3587,23.3587,91.468625172256,0
+LBAY.US,D,20211103,000000,23.5954,23.5954,23.5826,23.5826,2285.7104795793,0
+LBAY.US,D,20211104,000000,23.8333,23.8333,23.2841,23.2841,120.61796726012,0
+LBAY.US,D,20211105,000000,23.5468,23.5468,23.5468,23.5468,2.0102994543353,0
+LBAY.US,D,20211108,000000,23.6274,23.6274,23.6274,23.6274,2.0102994543353,0
+LBAY.US,D,20211109,000000,23.6194,23.6194,23.6194,23.6194,3.0154491815029,0
+LBAY.US,D,20211110,000000,23.7537,23.7537,23.7447,23.7447,705.61510847169,0
+LBAY.US,D,20211111,000000,23.8033,23.8033,23.8033,23.8033,126.64886562312,0
+LBAY.US,D,20211112,000000,23.7208,23.7208,23.7208,23.7208,3.0154491815029,0
+LBAY.US,D,20211115,000000,23.689,23.689,23.689,23.689,2.0102994543353,0
+LBAY.US,D,20211116,000000,23.5178,23.5178,23.5178,23.5178,55.283234994221,0
+LBAY.US,D,20211117,000000,23.3915,23.472,23.3915,23.472,202.03509516069,0
+LBAY.US,D,20211118,000000,23.3447,23.3447,23.3447,23.3447,2.0102994543353,0
+LBAY.US,D,20211119,000000,23.0493,23.119,23.0493,23.0732,1212.2105709641,0
+LBAY.US,D,20211122,000000,23.3965,23.3965,23.3409,23.3409,100.51497271676,0
+LBAY.US,D,20211123,000000,23.5556,23.5556,23.5556,23.5556,123.63341644162,0
+LBAY.US,D,20211124,000000,23.3895,23.3895,23.3895,23.3895,45.231737722544,0
+LBAY.US,D,20211126,000000,22.8045,22.8045,22.8045,22.8045,5.0257486358382,0
+LBAY.US,D,20211129,000000,22.7847,22.7847,22.7847,22.7847,4.0205989086706,0
+LBAY.US,D,20211130,000000,22.4245,22.4245,22.2943,22.2943,229.17413779423,0
+LBAY.US,D,20211201,000000,22.2007,22.2007,22.2007,22.2007,34.1750907237,0
+LBAY.US,D,20211202,000000,22.6543,22.6543,22.6543,22.6543,55.283234994221,0
+LBAY.US,D,20211203,000000,22.9408,22.9558,22.9408,22.9558,246.26168315607,0
+LBAY.US,D,20211206,000000,23.4363,23.4363,23.3637,23.3637,238.22048533874,0
+LBAY.US,D,20211207,000000,23.2901,23.2901,23.2901,23.2901,58.298684175724,0
+LBAY.US,D,20211208,000000,23.2283,23.2283,23.2283,23.2283,23.118443724857,0
+LBAY.US,D,20211209,000000,23.2184,23.2184,23.1885,23.2135,894.58325717921,0
+LBAY.US,D,20211210,000000,23.3737,23.3737,23.3737,23.3737,25.128743179192,0
+LBAY.US,D,20211213,000000,23.129,23.4283,23.129,23.4283,653.34732265897,0
+LBAY.US,D,20211214,000000,23.4383,23.4383,23.4383,23.4383,2.0102994543353,0
+LBAY.US,D,20211215,000000,23.506,23.506,23.506,23.506,3.0154491815029,0
+LBAY.US,D,20211216,000000,23.9905,23.9905,23.9905,23.9905,9.0463475445089,0
+LBAY.US,D,20211217,000000,23.6362,23.6362,23.6362,23.6362,4.0205989086706,0
+LBAY.US,D,20211220,000000,23.4155,23.4155,23.4155,23.4155,25.128743179192,0
+LBAY.US,D,20211221,000000,23.6552,23.6552,23.6452,23.6452,204.04539461503,0
+LBAY.US,D,20211222,000000,23.7935,23.7935,23.7935,23.7935,1.0051497271676,0
+LBAY.US,D,20211223,000000,23.9437,23.9487,23.9437,23.9487,196.0041967977,0
+LBAY.US,D,20211227,000000,24.1218,24.1218,24.1218,24.1218,69.355331174569,0
+LBAY.US,D,20211228,000000,24.2004,24.263,24.2004,24.263,129.66431480463,0
+LBAY.US,D,20211229,000000,24.3835,24.3835,24.3835,24.3835,1.0051497271676,0
+LBAY.US,D,20211230,000000,24.3397,24.3427,24.3397,24.3427,1011.1806255306,0
+LBAY.US,D,20211231,000000,24.5029,24.5029,24.5029,24.5029,33.169940996533,0
+LBAY.US,D,20220103,000000,24.4979,24.4979,24.4979,24.4979,31.159641542197,0
+LBAY.US,D,20220104,000000,24.9247,24.9843,24.8451,24.8451,1635.3786061018,0
+LBAY.US,D,20220105,000000,24.8947,24.9197,24.8947,24.9117,1889.6814870751,0
+LBAY.US,D,20220106,000000,25.0501,25.0501,25.0501,25.0501,47.24203717688,0
+LBAY.US,D,20220107,000000,25.3416,25.4012,25.3416,25.3426,917.70170090407,0
+LBAY.US,D,20220110,000000,25.2918,25.3346,25.2918,25.3346,508.60576194683,0
+LBAY.US,D,20220111,000000,25.5295,25.5295,25.5295,25.5295,1.0051497271676,0
+LBAY.US,D,20220112,000000,25.5603,25.6021,25.5603,25.6021,562.88384721388,0
+LBAY.US,D,20220113,000000,25.8678,25.9674,25.8538,25.8538,5318.2472064441,0
+LBAY.US,D,20220114,000000,25.8628,26.0857,25.8628,26.0607,1556.9769273827,0
+LBAY.US,D,20220118,000000,26.4628,26.4628,26.0509,26.2121,4947.3469571192,0
+LBAY.US,D,20220119,000000,25.9991,26.2946,25.9871,26.1782,5397.6540348903,0
+LBAY.US,D,20220120,000000,25.9871,26.1155,25.7962,25.7962,2641.5334829966,0
+LBAY.US,D,20220121,000000,25.817,25.817,25.817,25.817,120.61796726012,0
+LBAY.US,D,20220124,000000,25.4012,25.7574,25.3714,25.7574,1877.6196903492,0
+LBAY.US,D,20220125,000000,25.3814,25.8916,25.3814,25.8916,352.80755423584,0
+LBAY.US,D,20220126,000000,25.6201,25.6201,25.6201,25.6201,59.303833902891,0
+LBAY.US,D,20220127,000000,25.7882,25.7882,25.6837,25.6977,5063.9443254707,0
+LBAY.US,D,20220128,000000,25.6001,25.808,25.6001,25.8051,3668.7965041619,0
+LBAY.US,D,20220131,000000,25.6001,25.6987,25.6001,25.6977,4669.9256324209,0
+LBAY.US,D,20220201,000000,25.6788,25.7922,25.637,25.7922,7905.5026041736,0
+LBAY.US,D,20220202,000000,25.9176,26.0757,25.9176,26.0578,10831.493459959,0
+LBAY.US,D,20220203,000000,26.1453,26.1453,26.0757,26.1335,12751.329438849,0
+LBAY.US,D,20220204,000000,26.1354,26.1453,25.7782,25.9404,8021.0948227979,0
+LBAY.US,D,20220207,000000,25.7484,26.1055,25.7484,25.9554,4321.1386770937,0
+LBAY.US,D,20220208,000000,26.0857,26.1951,26.0657,26.1275,4518.1480236186,0
+LBAY.US,D,20220209,000000,26.2151,26.2249,26.1423,26.1583,1234.3238649619,0
+LBAY.US,D,20220210,000000,26.4329,26.4329,25.9772,25.9782,6999.8626999956,0
+LBAY.US,D,20220211,000000,25.9574,26.1851,25.9474,26.0558,2417.3850938382,0
+LBAY.US,D,20220214,000000,25.6887,25.8748,25.6331,25.8748,2400.2975484763,0
+LBAY.US,D,20220215,000000,25.9574,25.9961,25.9494,25.9494,1789.1665143584,0
+LBAY.US,D,20220216,000000,26.1653,26.1653,26.0657,26.1115,3899.9809414105,0
+LBAY.US,D,20220217,000000,26.0379,26.2746,26.0379,26.1315,2220.3757473133,0
+LBAY.US,D,20220218,000000,26.3094,26.3144,26.1633,26.1633,5166.4695976418,0
+LBAY.US,D,20220222,000000,26.3045,26.3832,26.1743,26.1743,11067.703645843,0
+LBAY.US,D,20220223,000000,26.2946,26.2946,26.0197,26.0197,1940.9441231608,0
+LBAY.US,D,20220224,000000,26.016,26.016,25.638,25.9505,6618.910953399,0
+LBAY.US,D,20220225,000000,26.3622,26.5234,26.2846,26.4655,810959.8256275,0
+LBAY.US,D,20220228,000000,26.2647,26.2647,26.016,26.1829,4996.5992937504,0
+LBAY.US,D,20220301,000000,26.3642,26.3642,25.987,26.0655,4170.3662180186,0
+LBAY.US,D,20220302,000000,26.404,26.6329,26.3842,26.5221,5049.8722292903,0
+LBAY.US,D,20220303,000000,26.6727,26.8132,26.5334,26.8132,9842.4261284256,0
+LBAY.US,D,20220304,000000,26.7323,27.0489,26.7323,27.0489,3603.461771896,0
+LBAY.US,D,20220307,000000,27.0607,27.1999,26.8368,26.9235,41453.37989812,0
+LBAY.US,D,20220308,000000,26.9412,26.9412,26.5452,26.5452,4307.0665809134,0
+LBAY.US,D,20220309,000000,26.6826,26.7622,26.6577,26.6629,1858.521845533,0
+LBAY.US,D,20220310,000000,26.6627,26.794,26.5831,26.794,26978.218677179,0
+LBAY.US,D,20220311,000000,26.8616,26.9313,26.7169,26.7169,4316.112928458,0
+LBAY.US,D,20220314,000000,26.7323,26.9412,26.6129,26.7431,11488.861381526,0
+LBAY.US,D,20220315,000000,26.9214,26.9214,26.6627,26.7955,11855.741031943,0
+LBAY.US,D,20220316,000000,26.9412,26.9412,26.4937,26.6978,10488.737402995,0
+LBAY.US,D,20220317,000000,26.8219,26.9214,26.6925,26.8929,74359.971666136,0
+LBAY.US,D,20220318,000000,27.4884,27.4884,26.6129,26.84,9479.5670769182,0
+LBAY.US,D,20220321,000000,27.2098,27.2795,27.1103,27.1765,5054.8979779261,0
+LBAY.US,D,20220322,000000,27.2696,27.3293,27.1378,27.1378,3592.4051248972,0
+LBAY.US,D,20220323,000000,27.1402,27.1402,26.9985,26.9985,38984.732168198,0
+LBAY.US,D,20220324,000000,27.2297,27.2297,26.991,27.0403,2446.5344359261,0
+LBAY.US,D,20220325,000000,27.3293,27.5482,27.3293,27.5436,6308.3196877042,0
+LBAY.US,D,20220328,000000,27.369,27.3791,27.2696,27.2976,3697.9458462498,0
+LBAY.US,D,20220329,000000,27.1203,27.2964,27.0756,27.2964,4187.4537633805,0
+LBAY.US,D,20220330,000000,27.3492,27.3679,27.2795,27.3679,3485.8592538174,0
+LBAY.US,D,20220331,000000,27.4984,27.4984,27.286,27.286,10342.990692555,0
+LBAY.US,D,20220401,000000,27.4188,27.588,27.3094,27.5829,5987.6769247377,0
+LBAY.US,D,20220404,000000,27.588,27.588,27.0258,27.1267,60373.313212598,0
+LBAY.US,D,20220405,000000,27.4884,27.5282,27.3193,27.3278,64809.038958589,0
+LBAY.US,D,20220406,000000,27.0906,27.7869,27.0906,27.6614,83880.749881867,0
+LBAY.US,D,20220407,000000,27.6874,27.9263,27.6328,27.8875,6190.7171696256,0
+LBAY.US,D,20220408,000000,28.2644,28.2644,28.0456,28.1948,17328.781296371,0
+LBAY.US,D,20220411,000000,28.0356,28.3241,28.0356,28.0418,15127.503393873,0
+LBAY.US,D,20220412,000000,28.0555,28.3142,28.0256,28.0854,15799.948561349,0
+LBAY.US,D,20220413,000000,28.1053,28.1053,27.9013,28.0754,177276.2470811,0
+LBAY.US,D,20220414,000000,28.2148,28.4625,28.2148,28.307,6006.7747695539,0
+LBAY.US,D,20220418,000000,28.5728,28.5728,28.16,28.2545,14057.01893444,0
+LBAY.US,D,20220419,000000,28.354,28.4734,28.349,28.4059,13492.124787771,0
+LBAY.US,D,20220420,000000,28.7112,28.9808,28.6724,28.9443,103410.80908073,0
+LBAY.US,D,20220421,000000,29.2096,29.2096,28.7827,28.7827,73526.702542314,0
+LBAY.US,D,20220422,000000,28.6326,28.6326,28.1152,28.1447,23602.925893352,0
+LBAY.US,D,20220425,000000,28.1053,28.1053,27.588,28.0648,17959.010175304,0
+LBAY.US,D,20220426,000000,28.0456,28.1351,27.7769,27.7801,22709.347785898,0
+LBAY.US,D,20220427,000000,28.1948,28.344,27.7969,28.0894,7176.769051977,0
+LBAY.US,D,20220428,000000,28.165,28.165,27.8864,28.0327,6107.2897422707,0
+LBAY.US,D,20220429,000000,27.8765,27.8845,27.4191,27.4191,10405.30997564,0
+LBAY.US,D,20220502,000000,27.6377,27.6377,26.9612,27.2099,36539.202881999,0
+LBAY.US,D,20220503,000000,27.588,27.7759,27.2895,27.6444,5063.9443254707,0
+LBAY.US,D,20220504,000000,27.8565,28.1849,27.7471,28.1225,43673.755645435,0
+LBAY.US,D,20220505,000000,28.2247,28.2545,27.8353,27.9461,47769.740783643,0
+LBAY.US,D,20220506,000000,28.2247,28.2247,27.7471,28.0157,60567.307109942,0
+LBAY.US,D,20220509,000000,27.9362,27.9362,27.5232,27.6178,23968.80039404,0
+LBAY.US,D,20220510,000000,27.6973,27.8118,27.3889,27.508,17626.305615613,0
+LBAY.US,D,20220511,000000,27.767,28.2644,27.7511,28.0854,20015.546517089,0
+LBAY.US,D,20220512,000000,28.0654,28.175,27.6984,28.0157,25816.265592574,0
+LBAY.US,D,20220513,000000,28.1053,28.1053,27.8565,28.0355,21814.764528719,0
+LBAY.US,D,20220516,000000,28.2545,28.4535,28.0356,28.3991,31049.075072209,0
+LBAY.US,D,20220517,000000,28.7818,28.8405,28.3839,28.7727,47443.067122313,0
+LBAY.US,D,20220518,000000,28.7619,28.7619,28.2644,28.3142,63527.47305645,0
+LBAY.US,D,20220519,000000,28.2843,28.2843,27.9163,28.1948,26064.537575184,0
+LBAY.US,D,20220520,000000,28.3739,28.3739,27.9952,28.354,17172.983088659,0
+LBAY.US,D,20220523,000000,28.6823,28.9808,28.6475,28.8613,14616.887332473,0
+LBAY.US,D,20220524,000000,28.8564,29.2992,28.6873,29.2114,26674.663459575,0
+LBAY.US,D,20220525,000000,29.339,29.339,29.0106,29.1548,46150.444573175,0
+LBAY.US,D,20220526,000000,29.2995,29.3494,29.0003,29.0468,39827.175062,0
+LBAY.US,D,20220527,000000,29.0003,29.1189,28.9305,29.1182,23699.966830917,0
+LBAY.US,D,20220531,000000,29.3593,29.3593,28.7919,29.1399,58187.504771079,0
+LBAY.US,D,20220601,000000,29.1898,29.1997,28.7917,29.0402,14323.263220344,0
+LBAY.US,D,20220602,000000,28.9604,29.2895,28.9305,29.2895,16799.049897117,0
+LBAY.US,D,20220603,000000,29.3692,29.3692,29.1798,29.2895,27326.909078746,0
+LBAY.US,D,20220606,000000,29.4989,29.4989,29.2197,29.2297,89906.453397928,0
+LBAY.US,D,20220607,000000,29.2596,29.3394,29.1299,29.3294,21881.983337604,0
+LBAY.US,D,20220608,000000,29.2696,29.2696,28.9205,28.9604,43555.394934111,0
+LBAY.US,D,20220609,000000,28.9704,28.9804,28.5714,28.5814,40366.653892337,0
+LBAY.US,D,20220610,000000,28.4219,28.5216,28.1925,28.3521,32946.313103305,0
+LBAY.US,D,20220613,000000,28.1227,28.1227,27.5044,27.664,85647.779434277,0
+LBAY.US,D,20220614,000000,27.7736,27.7736,27.2651,27.4146,46379.135428965,0
+LBAY.US,D,20220615,000000,27.5243,27.6839,27.1155,27.4146,30233.877720287,0
+LBAY.US,D,20220616,000000,27.1853,27.1853,26.6966,26.8263,187757.6851839,0
+LBAY.US,D,20220617,000000,26.8761,26.8761,26.6068,26.6168,19346.031735515,0
+LBAY.US,D,20220621,000000,26.8561,27.1453,26.7366,27.0956,45343.295964766,0
+LBAY.US,D,20220622,000000,26.7864,27.1553,26.7864,27.0457,12522.32645587,0
+LBAY.US,D,20220623,000000,27.1055,27.1354,26.5173,26.7066,58238.644957598,0
+LBAY.US,D,20220624,000000,26.6268,27.2052,26.6268,27.2052,57250.937433653,0
+LBAY.US,D,20220627,000000,27.1354,27.3848,27.1354,27.3848,2865.8559425751,0
+LBAY.US,D,20220628,000000,27.5044,27.6738,27.3149,27.3449,6049.5832405722,0
+LBAY.US,D,20220629,000000,27.4844,27.4844,27.2165,27.3011,13774.759651208,0
+LBAY.US,D,20220630,000000,27.1354,27.2749,26.9459,27.1753,30502.614386701,0
+LBAY.US,D,20220701,000000,27.0257,27.4645,26.9261,27.4645,7411.3160502352,0
+LBAY.US,D,20220705,000000,27.7238,27.7238,26.5381,26.7066,18463.612830873,0
+LBAY.US,D,20220706,000000,26.7565,26.8263,26.5073,26.7265,83674.369883897,0
+LBAY.US,D,20220707,000000,26.8861,26.9359,26.6967,26.7668,11500.525474245,0
+LBAY.US,D,20220708,000000,26.9459,26.9459,26.6866,26.714,7132.5518962688,0
+LBAY.US,D,20220711,000000,26.6767,26.8541,26.6767,26.7363,3692.1209169214,0
+LBAY.US,D,20220712,000000,26.6866,26.8761,26.597,26.6246,10606.07358454,0
+LBAY.US,D,20220713,000000,26.4174,26.5977,26.4174,26.5476,58052.133689118,0
+LBAY.US,D,20220714,000000,26.1979,26.2479,26.0184,26.2167,25058.691394314,0
+LBAY.US,D,20220715,000000,26.3276,26.547,26.3276,26.4573,3179.716302976,0
+LBAY.US,D,20220718,000000,26.557,26.6268,26.2677,26.3392,18682.212059523,0
+LBAY.US,D,20220719,000000,26.4274,26.876,26.4274,26.8597,24092.041594229,0
+LBAY.US,D,20220720,000000,26.6218,26.7165,26.5869,26.6383,4703.8944109936,0
+LBAY.US,D,20220721,000000,26.4372,26.5869,26.4074,26.5723,4098.2341628076,0
+LBAY.US,D,20220722,000000,26.7807,26.8561,26.6268,26.6529,14960.008679943,0
+LBAY.US,D,20220725,000000,26.8462,27.0063,26.7864,26.926,16840.162596083,0
+LBAY.US,D,20220726,000000,27.0507,27.1154,26.9784,27.0649,5452.9477311837,0
+LBAY.US,D,20220727,000000,26.926,27.0856,26.8064,27.0662,4866.3397093481,0
+LBAY.US,D,20220728,000000,27.1055,27.2451,26.9459,27.2012,77951.682737543,0
+LBAY.US,D,20220729,000000,27.2949,27.4645,27.2551,27.4645,4577.5480678289,0
+LBAY.US,D,20220801,000000,27.4246,27.4246,27.1355,27.2704,10157.844890933,0
+LBAY.US,D,20220802,000000,27.3548,27.3548,27.0457,27.0459,4194.498043314,0
+LBAY.US,D,20220803,000000,26.9952,27.0447,26.8263,26.8661,16134.22747237,0
+LBAY.US,D,20220804,000000,26.9759,26.9759,26.7465,26.8163,22999.04545098,0
+LBAY.US,D,20220805,000000,26.4274,26.7789,26.4274,26.7789,13999.37537239,0
+LBAY.US,D,20220808,000000,26.921,26.921,26.7665,26.8213,16332.771725914,0
+LBAY.US,D,20220809,000000,26.9359,27.1404,26.9359,27.044,8344.8751413959,0
+LBAY.US,D,20220810,000000,27.2252,27.3513,27.2252,27.3111,11441.363297684,0
+LBAY.US,D,20220811,000000,27.3849,27.6141,27.3849,27.5369,7242.8542593491,0
+LBAY.US,D,20220812,000000,27.664,27.7736,27.5493,27.7736,10444.631034941,0
+LBAY.US,D,20220815,000000,27.5642,27.9033,27.5642,27.8335,7040.2990107836,0
+LBAY.US,D,20220816,000000,27.8235,28.022,27.8235,28.022,8720.9059246239,0
+LBAY.US,D,20220817,000000,27.9233,27.993,27.8445,27.8739,17583.199423741,0
+LBAY.US,D,20220818,000000,27.8834,28.013,27.8834,27.935,11487.489740426,0
+LBAY.US,D,20220819,000000,27.8734,28.022,27.8435,27.9224,17976.276935809,0
+LBAY.US,D,20220822,000000,27.8734,27.8734,27.6441,27.6644,8992.6508373034,0
+LBAY.US,D,20220823,000000,27.6141,27.8235,27.6141,27.7604,8001.935067092,0
+LBAY.US,D,20220824,000000,27.7936,27.7936,27.5842,27.7156,11381.198372368,0
+LBAY.US,D,20220825,000000,28.0328,28.0904,27.9333,28.0904,2684.3584178703,0
+LBAY.US,D,20220826,000000,28.1177,28.1826,27.7526,27.7526,15472.934668058,0
+LBAY.US,D,20220829,000000,27.6538,27.8733,27.5641,27.7393,118479.81724284,0
+LBAY.US,D,20220830,000000,27.6439,27.6838,27.3346,27.3352,54266.536934739,0
+LBAY.US,D,20220831,000000,27.3845,27.4831,27.2348,27.2568,15048.922529901,0
+LBAY.US,D,20220901,000000,27.0453,27.3346,27.0453,27.2647,29628.725247373,0
+LBAY.US,D,20220902,000000,27.4643,27.6028,27.2007,27.2007,17190.033468678,0
+LBAY.US,D,20220906,000000,27.175,27.185,26.9465,26.9467,17785.454769069,0
+LBAY.US,D,20220907,000000,26.9056,27.2598,26.9056,27.2577,4642.0808789696,0
+LBAY.US,D,20220908,000000,27.1351,27.3446,27.0872,27.2678,9455.5709201728,0
+LBAY.US,D,20220909,000000,27.5142,27.584,27.3795,27.5176,16282.86801943,0
+LBAY.US,D,20220912,000000,27.654,27.7636,27.6439,27.6882,10308.607160294,0
+LBAY.US,D,20220913,000000,27.584,27.584,27.1777,27.1777,5679.5573872256,0
+LBAY.US,D,20220914,000000,27.2648,27.2648,27.062,27.062,3083.3601346816,0
+LBAY.US,D,20220915,000000,27.0652,27.0652,26.8358,26.8358,15022.860318099,0
+LBAY.US,D,20220916,000000,26.6264,26.7229,26.5215,26.5964,9556.8125890944,0
+LBAY.US,D,20220919,000000,26.4268,26.9355,26.4268,26.9355,12786.52206697,0
+LBAY.US,D,20220920,000000,26.7759,26.7859,26.5166,26.661,12647.189473107,0
+LBAY.US,D,20220921,000000,26.736,26.8458,26.4467,26.4495,14638.943890406,0
+LBAY.US,D,20220922,000000,26.3828,26.5166,26.337,26.3968,13287.71844777,0
+LBAY.US,D,20220923,000000,26.1375,26.1375,25.6885,25.8904,12774.49335383,0
+LBAY.US,D,20220926,000000,25.7883,25.7883,25.3992,25.5142,20295.446244115,0
+LBAY.US,D,20220927,000000,25.5588,25.5588,25.2204,25.2918,16440.243683002,0
+LBAY.US,D,20220928,000000,25.3394,25.8082,25.3394,25.6985,33662.353720051,0
+LBAY.US,D,20220929,000000,25.6586,25.6586,25.4691,25.5987,3328.9463612736,0
+LBAY.US,D,20220930,000000,25.6087,25.6985,25.4268,25.4268,3242.740583776,0
+LBAY.US,D,20221003,000000,25.7185,26.0177,25.6917,25.9379,11721.98095415,0
+LBAY.US,D,20221004,000000,26.1175,26.5649,26.1175,26.5649,9381.3938558144,0
+LBAY.US,D,20221005,000000,26.4766,26.6462,26.3769,26.5066,15270.451330214,0
+LBAY.US,D,20221006,000000,26.4966,26.5265,26.3317,26.3585,72950.135618202,0
+LBAY.US,D,20221007,000000,26.0976,26.2662,25.9878,26.1674,37738.082688717,0
+LBAY.US,D,20221010,000000,26.2173,26.327,26.1225,26.2063,13399.986437069,0
+LBAY.US,D,20221011,000000,26.1873,26.4567,26.1474,26.1981,16020.241115891,0
+LBAY.US,D,20221012,000000,26.1574,26.2173,26.0684,26.0684,2448.8455165888,0
+LBAY.US,D,20221013,000000,26.06,26.7161,26.06,26.6677,4466.6621456896,0
+LBAY.US,D,20221014,000000,26.4766,26.4766,26.2453,26.2453,38871.788902086,0
+LBAY.US,D,20221017,000000,26.5764,26.5964,26.3968,26.4225,17980.921357581,0
+LBAY.US,D,20221018,000000,26.7759,26.7759,26.6063,26.675,20198.21414624,0
+LBAY.US,D,20221019,000000,26.6762,26.6762,26.4367,26.5167,18231.519547981,0
+LBAY.US,D,20221020,000000,26.6263,26.7852,26.4997,26.4997,2410.754591648,0
+LBAY.US,D,20221021,000000,26.7605,27.0453,26.7605,27.0061,10637.391986099,0
+LBAY.US,D,20221024,000000,27.3645,27.3645,27.15,27.2306,5877.0287612608,0
+LBAY.US,D,20221025,000000,27.15,27.3712,27.1454,27.3708,123367.4843484,0
+LBAY.US,D,20221026,000000,27.3845,27.7237,27.3845,27.6104,18719.68482288,0
+LBAY.US,D,20221027,000000,27.7443,27.933,27.7336,27.8041,9400.4393182848,0
+LBAY.US,D,20221028,000000,27.8334,27.9662,27.8035,27.9662,5633.447320192,0
+LBAY.US,D,20221031,000000,27.9531,27.993,27.8434,27.9273,21872.210058112,0
+LBAY.US,D,20221101,000000,28.0728,28.0728,27.8533,27.966,4914.7317101248,0
+LBAY.US,D,20221102,000000,27.8184,27.8534,27.4942,27.5391,14630.924748314,0
+LBAY.US,D,20221103,000000,27.165,27.4344,27.0353,27.1791,13814.977040371,0
+LBAY.US,D,20221104,000000,27.4044,27.7935,27.4044,27.7211,20469.862584634,0
+LBAY.US,D,20221107,000000,27.9132,28.0828,27.8534,28.0452,10755.674331968,0
+LBAY.US,D,20221108,000000,28.0728,28.3621,28.01,28.1777,15278.470472307,0
+LBAY.US,D,20221109,000000,28.0828,28.1327,27.7835,27.8074,7901.8621396928,0
+LBAY.US,D,20221110,000000,28.3372,28.412,28.1776,28.4051,13557.36210064,0
+LBAY.US,D,20221111,000000,28.5417,28.5417,28.2225,28.3222,7508.9241771456,0
+LBAY.US,D,20221114,000000,28.3522,28.5118,28.2025,28.2039,10555.195779648,0
+LBAY.US,D,20221115,000000,28.3272,28.3522,28.1826,28.2833,14159.800150362,0
+LBAY.US,D,20221116,000000,28.4519,28.4918,28.2574,28.2987,11819.213052026,0
+LBAY.US,D,20221117,000000,28.1227,28.3222,28.1127,28.3151,8514.3241170304,0
+LBAY.US,D,20221118,000000,28.5516,28.6814,28.5218,28.6265,4504.7530706304,0
+LBAY.US,D,20221121,000000,28.7231,28.9707,28.7231,28.9182,17939.823254355,0
+LBAY.US,D,20221122,000000,29.0555,29.319,29.0555,29.2876,27092.671560525,0
+LBAY.US,D,20221123,000000,29.24,29.3298,29.1883,29.2549,17292.277530362,0
+LBAY.US,D,20221125,000000,29.29,29.42,29.24,29.3665,4147,0
+LBAY.US,D,20221128,000000,29.37,29.37,28.94,29.04,15003,0
+LBAY.US,D,20221129,000000,29.159,29.22,29.06,29.22,14840,0
+LBAY.US,D,20221130,000000,29.0599,29.4721,28.9,29.4664,43953,0
+LBAY.US,D,20221201,000000,29.71,29.71,29.455,29.4851,26983,0
+LBAY.US,D,20221202,000000,29.36,29.59,29.36,29.5659,9376,0
+LBAY.US,D,20221205,000000,29.5,29.5,29.2617,29.29,23791,0
+LBAY.US,D,20221206,000000,29.29,29.4048,29.0324,29.142,17927,0
+LBAY.US,D,20221207,000000,29.28,29.37,29.27,29.3276,7498,0
+LBAY.US,D,20221208,000000,29.54,29.55,29.23,29.2684,108104,0
+LBAY.US,D,20221209,000000,29.36,29.39,29.175,29.2,38614,0
+LBAY.US,D,20221212,000000,29.2,29.47,29.13,29.4595,28573,0
+LBAY.US,D,20221213,000000,29.99,29.99,29.47,29.55,114933,0
+LBAY.US,D,20221214,000000,29.47,29.68,29.33,29.4776,18956,0
+LBAY.US,D,20221215,000000,29.265,29.33,29,29.1046,13295,0
+LBAY.US,D,20221216,000000,29.04,29.09,28.7901,29.05,85110,0
+LBAY.US,D,20221219,000000,29.3,29.3,28.74,28.9,72554,0
+LBAY.US,D,20221220,000000,28.9,29.13,28.89,29.08,48719,0
+LBAY.US,D,20221221,000000,29.165,29.32,29.135,29.2437,35379,0
+LBAY.US,D,20221222,000000,29.43,29.43,28.935,29.27,215752,0
+LBAY.US,D,20221223,000000,29.3,29.51,29.3,29.51,50647,0
+LBAY.US,D,20221227,000000,29.7,29.7,29.486,29.6548,56654,0
+LBAY.US,D,20221228,000000,29.9,29.9,29.3387,29.36,100572,0
+LBAY.US,D,20221229,000000,29.41,29.58,29.36,29.47,179132,0
+LBAY.US,D,20221230,000000,29.43,29.46,29.2261,29.36,72152,0
+LBAY.US,D,20230103,000000,29.45,29.46,29.22,29.35,95497,0
+LBAY.US,D,20230104,000000,29.55,29.72,29.5016,29.5767,74055,0
+LBAY.US,D,20230105,000000,29.58,29.64,29.515,29.5551,47967,0
+LBAY.US,D,20230106,000000,29.845,30.1,29.84,30.04,55632,0
+LBAY.US,D,20230109,000000,30.18,30.18,29.74,29.81,102259,0
+LBAY.US,D,20230110,000000,29.94,29.94,29.66,29.84,73234,0
+LBAY.US,D,20230111,000000,29.96,29.96,29.69,29.89,86629,0
+LBAY.US,D,20230112,000000,29.97,30,29.77,29.89,62768,0
+LBAY.US,D,20230113,000000,29.69,29.86,29.65,29.85,83812,0
+LBAY.US,D,20230117,000000,29.69,29.8999,29.57,29.57,219123,0
+LBAY.US,D,20230118,000000,29.57,29.57,29.11,29.11,49829,0
+LBAY.US,D,20230119,000000,29.12,29.21,29,29.14,30558,0
+LBAY.US,D,20230120,000000,29.05,29.29,29.03,29.2752,26046,0
+LBAY.US,D,20230123,000000,29.35,29.35,29.13,29.25,46873,0
+LBAY.US,D,20230124,000000,29.35,29.35,29.1,29.31,25652,0
+LBAY.US,D,20230125,000000,29.27,29.38,29.11,29.38,17145,0
+LBAY.US,D,20230126,000000,29.35,29.48,29.27,29.48,9728,0
+LBAY.US,D,20230127,000000,29.35,29.3936,29.09,29.1799,30008,0
+LBAY.US,D,20230130,000000,29.14,29.33,29.1,29.1512,28018,0
+LBAY.US,D,20230131,000000,29.26,29.47,29.0816,29.47,17194,0
+LBAY.US,D,20230201,000000,29.23,29.519,29.185,29.37,14576,0
+LBAY.US,D,20230202,000000,29.1,29.1,28.8,29,41874,0
+LBAY.US,D,20230203,000000,28.86,29,28.7401,28.83,16108,0
+LBAY.US,D,20230206,000000,28.75,28.78,28.51,28.62,8919,0
+LBAY.US,D,20230207,000000,28.73,28.75,28.54,28.75,9062,0
+LBAY.US,D,20230208,000000,28.68,28.7,28.51,28.51,13545,0
+LBAY.US,D,20230209,000000,28.61,28.62,28.37,28.38,78797,0
+LBAY.US,D,20230210,000000,28.4,28.87,28.4,28.87,19797,0
+LBAY.US,D,20230213,000000,28.67,28.79,28.6,28.77,28272,0
+LBAY.US,D,20230214,000000,28.8,28.81,28.52,28.52,13323,0
+LBAY.US,D,20230215,000000,28.3047,28.349,28.28,28.33,21727,0
+LBAY.US,D,20230216,000000,28.34,28.54,28.27,28.42,80568,0
+LBAY.US,D,20230217,000000,28.27,28.52,28.27,28.45,21032,0
+LBAY.US,D,20230221,000000,28.23,28.46,28.23,28.23,51781,0
+LBAY.US,D,20230222,000000,28.19,28.37,28.18,28.2195,78197,0
+LBAY.US,D,20230223,000000,28.25,28.25,27.93,28.0348,33567,0
+LBAY.US,D,20230224,000000,27.93,28.02,27.81,28,11585,0
+LBAY.US,D,20230227,000000,28.03,28.1794,27.9,27.9,30825,0
+LBAY.US,D,20230228,000000,27.86,27.88,27.77,27.7823,21695,0
+LBAY.US,D,20230301,000000,27.63,27.87,27.63,27.8166,4360,0
+LBAY.US,D,20230302,000000,27.799,27.94,27.79,27.92,68330,0
+LBAY.US,D,20230303,000000,27.92,28.1,27.88,28.07,14184,0
+LBAY.US,D,20230306,000000,28.11,28.13,27.995,28.12,32449,0
+LBAY.US,D,20230307,000000,28.0112,28.06,27.665,27.6753,11116,0
+LBAY.US,D,20230308,000000,27.63,27.74,27.5,27.5997,11346,0
+LBAY.US,D,20230309,000000,27.63,27.68,27.36,27.36,6693,0
+LBAY.US,D,20230310,000000,27.37,27.38,27.035,27.14,13118,0
+LBAY.US,D,20230313,000000,26.721,27.08,26.72,26.831,133007,0
+LBAY.US,D,20230314,000000,27.25,27.39,27.15,27.2912,32077,0
+LBAY.US,D,20230315,000000,26.87,26.91,26.7,26.8431,23301,0
+LBAY.US,D,20230316,000000,26.69,26.94,26.5103,26.8989,32228,0
+LBAY.US,D,20230317,000000,26.7101,26.75,26.55,26.5893,8555,0
+LBAY.US,D,20230320,000000,26.92,27.04,26.91,26.9737,12981,0
+LBAY.US,D,20230321,000000,27.13,27.13,26.9,27.0456,7628,0
+LBAY.US,D,20230322,000000,26.9456,26.965,26.5846,26.5846,16955,0
+LBAY.US,D,20230323,000000,26.57,26.6599,26.27,26.3121,15233,0
+LBAY.US,D,20230324,000000,26.24,26.63,26.18,26.6,11718,0
+LBAY.US,D,20230327,000000,26.68,26.8937,26.68,26.7908,8715,0
+LBAY.US,D,20230328,000000,26.67,26.9,26.67,26.8349,8537,0
+LBAY.US,D,20230329,000000,26.865,26.9987,26.83,26.9987,7449,0
+LBAY.US,D,20230330,000000,27.09,27.09,26.95,27.0505,68786,0
+LBAY.US,D,20230331,000000,27.22,27.2701,27.15,27.2701,15103,0
+LBAY.US,D,20230403,000000,27.4224,27.53,27.4224,27.464,6600,0
+LBAY.US,D,20230404,000000,27.4296,27.46,27.29,27.3335,29976,0
+LBAY.US,D,20230405,000000,27.52,27.57,27.48,27.5643,5142,0
+LBAY.US,D,20230406,000000,27.5401,27.66,27.54,27.57,7216,0
+LBAY.US,D,20230410,000000,27.62,27.6759,27.5175,27.59,29904,0
+LBAY.US,D,20230411,000000,27.71,27.86,27.671,27.7758,7027,0
+LBAY.US,D,20230412,000000,27.85,28,27.81,27.8329,9105,0
+LBAY.US,D,20230413,000000,27.95,28.0286,27.715,28.0286,12062,0
+LBAY.US,D,20230414,000000,27.905,27.921,27.85,27.92,6318,0
+LBAY.US,D,20230417,000000,27.81,27.9399,27.81,27.92,13949,0
+LBAY.US,D,20230418,000000,27.87,27.9599,27.83,27.9026,12041,0
+LBAY.US,D,20230419,000000,27.81,28.02,27.81,27.9743,21512,0
+LBAY.US,D,20230420,000000,27.84,27.8753,27.79,27.8753,11345,0
+LBAY.US,D,20230421,000000,28,28,27.76,27.8214,72453,0
+LBAY.US,D,20230424,000000,27.8981,27.94,27.77,27.89,15971,0
+LBAY.US,D,20230425,000000,27.76,27.76,27.58,27.6416,9459,0
+LBAY.US,D,20230426,000000,27.52,27.52,27.0967,27.1593,9613,0
+LBAY.US,D,20230427,000000,27.09,27.275,27.01,27.2379,20270,0
+LBAY.US,D,20230428,000000,27.38,27.4272,27.3201,27.35,3091,0
+LBAY.US,D,20230501,000000,27.3789,27.402,27.241,27.273,9002,0
+LBAY.US,D,20230502,000000,27.16,27.2,26.801,26.94,12814,0
+LBAY.US,D,20230503,000000,27.08,27.09,26.75,26.81,37674,0
+LBAY.US,D,20230504,000000,26.64,26.64,26.5,26.614,17949,0
+LBAY.US,D,20230505,000000,26.52,26.8212,26.52,26.78,44110,0
+LBAY.US,D,20230508,000000,26.75,26.79,26.68,26.6905,3890,0
+LBAY.US,D,20230509,000000,26.61,26.6502,26.56,26.592,4500,0
+LBAY.US,D,20230510,000000,26.53,26.5752,26.39,26.5752,5388,0
+LBAY.US,D,20230511,000000,26.42,26.42,26.3,26.4025,5996,0
+LBAY.US,D,20230512,000000,26.5,26.5019,26.39,26.5019,4567,0
+LBAY.US,D,20230515,000000,26.42,26.57,26.42,26.5652,10282,0
+LBAY.US,D,20230516,000000,26.32,26.32,26.2,26.2009,60743,0
+LBAY.US,D,20230517,000000,26.06,26.25,26.06,26.16,7398,0
+LBAY.US,D,20230518,000000,26.26,26.26,25.9,26.0945,57087,0
+LBAY.US,D,20230519,000000,26.06,26.31,26.06,26.2105,195179,0
+LBAY.US,D,20230522,000000,26.06,26.155,26.02,26.0901,99175,0
+LBAY.US,D,20230523,000000,26.06,26.06,25.86,25.8669,24911,0
+LBAY.US,D,20230524,000000,25.78,25.78,25.631,25.6588,27098,0
+LBAY.US,D,20230525,000000,25.6,25.6,25.22,25.3778,21651,0
+LBAY.US,D,20230526,000000,25.42,25.42,25.24,25.324,7773,0
+LBAY.US,D,20230530,000000,25.23,25.26,25.11,25.22,20626,0
+LBAY.US,D,20230531,000000,25.14,25.34,25.14,25.2701,13207,0
+LBAY.US,D,20230601,000000,25.186,25.39,25.186,25.3014,17609,0
+LBAY.US,D,20230602,000000,25.44,25.6303,25.43,25.6219,15821,0
+LBAY.US,D,20230605,000000,25.7,25.7,25.48,25.5056,9549,0
+LBAY.US,D,20230606,000000,25.455,25.48,25.33,25.44,21480,0
+LBAY.US,D,20230607,000000,25.42,25.78,25.42,25.75,8394,0
+LBAY.US,D,20230608,000000,25.71,25.7881,25.63,25.7847,14038,0
+LBAY.US,D,20230609,000000,25.77,25.77,25.621,25.67,11050,0
+LBAY.US,D,20230612,000000,25.59,25.64,25.46,25.5616,55997,0
+LBAY.US,D,20230613,000000,25.52,25.8,25.52,25.71,11993,0
+LBAY.US,D,20230614,000000,25.995,25.995,25.83,25.86,36623,0
+LBAY.US,D,20230615,000000,25.94,26.12,25.94,26.0746,24432,0
+LBAY.US,D,20230616,000000,26.2983,26.3394,26.29,26.3163,12948,0
+LBAY.US,D,20230620,000000,26.13,26.18,26.03,26.054,9757,0
+LBAY.US,D,20230621,000000,26.021,26.12,26.021,26.0648,2329,0
+LBAY.US,D,20230622,000000,26.0689,26.13,25.99,26.0959,3415,0
+LBAY.US,D,20230623,000000,26.17,26.17,25.94,25.9607,6899,0
+LBAY.US,D,20230626,000000,25.88,26.03,25.875,25.994,12601,0
+LBAY.US,D,20230627,000000,25.8909,26.014,25.8909,26.014,7057,0
+LBAY.US,D,20230628,000000,25.88,25.88,25.8311,25.8639,5250,0
+LBAY.US,D,20230629,000000,25.73,26.16,25.73,26.135,7472,0
+LBAY.US,D,20230630,000000,26.35,26.42,26.295,26.411,9668,0
+LBAY.US,D,20230703,000000,26.35,26.44,26.315,26.3926,69978,0
+LBAY.US,D,20230705,000000,26.24,26.4294,26.24,26.3719,15595,0
+LBAY.US,D,20230706,000000,26.25,26.29,26.1,26.2357,6877,0
+LBAY.US,D,20230707,000000,26.18,26.3301,26.12,26.2084,22617,0
+LBAY.US,D,20230710,000000,26.09,26.44,26.09,26.19,16891,0
+LBAY.US,D,20230711,000000,26.37,26.4278,26.35,26.4278,10544,0
+LBAY.US,D,20230712,000000,26.42,26.68,26.42,26.5535,5924,0
+LBAY.US,D,20230713,000000,26.545,26.56,26.5,26.5556,5730,0
+LBAY.US,D,20230714,000000,26.451,26.55,26.39,26.4636,18498,0
+LBAY.US,D,20230717,000000,26.4601,26.4601,26.35,26.35,8050,0
+LBAY.US,D,20230718,000000,26.57,26.57,26.42,26.4779,9731,0
+LBAY.US,D,20230719,000000,26.56,26.5999,26.49,26.5274,6737,0
+LBAY.US,D,20230720,000000,26.755,26.95,26.755,26.9302,3790,0
+LBAY.US,D,20230721,000000,26.895,26.9951,26.895,26.98,1609,0
+LBAY.US,D,20230724,000000,27.06,27.065,26.95,27,4906,0
+LBAY.US,D,20230725,000000,27.07,27.23,27.07,27.23,10596,0
+LBAY.US,D,20230726,000000,27.1477,27.1994,27.05,27.1,7323,0
+LBAY.US,D,20230727,000000,27.1,27.1,27.0202,27.0754,8822,0
+LBAY.US,D,20230728,000000,27.02,27.04,26.95,26.9749,14768,0
+LBAY.US,D,20230731,000000,26.93,27.0099,26.9111,26.9111,6306,0
+LBAY.US,D,20230801,000000,26.9,26.9101,26.8513,26.91,47506,0
+LBAY.US,D,20230802,000000,26.979,27.0899,26.92,26.92,81931,0
+LBAY.US,D,20230803,000000,26.775,26.885,26.74,26.8209,169573,0
+LBAY.US,D,20230804,000000,26.98,27.05,26.8743,26.8743,25632,0
+LBAY.US,D,20230807,000000,27.0364,27.1,27.01,27.0424,14533,0
+LBAY.US,D,20230808,000000,26.86,26.94,26.78,26.9163,13324,0
+LBAY.US,D,20230809,000000,27.0206,27.18,26.99,26.99,10864,0
+LBAY.US,D,20230810,000000,27.005,27.005,26.88,26.88,6545,0
+LBAY.US,D,20230811,000000,26.9477,26.9477,26.9011,26.9011,1158,0
+LBAY.US,D,20230814,000000,26.81,26.87,26.79,26.8239,23434,0
+LBAY.US,D,20230815,000000,26.661,26.661,26.55,26.575,10633,0
+LBAY.US,D,20230816,000000,26.62,26.645,26.49,26.5137,17451,0
+LBAY.US,D,20230817,000000,26.66,26.67,26.51,26.5215,7251,0
+LBAY.US,D,20230818,000000,26.49,26.52,26.4614,26.4788,1050,0
+LBAY.US,D,20230821,000000,26.38,26.4,26.32,26.36,23792,0
+LBAY.US,D,20230822,000000,26.47,26.47,26.3213,26.3213,2312,0
+LBAY.US,D,20230823,000000,26.28,26.355,26.2102,26.236,2532,0
+LBAY.US,D,20230824,000000,26.275,26.42,26.275,26.2963,8638,0
+LBAY.US,D,20230825,000000,26.39,26.4001,26.3442,26.3442,9775,0
+LBAY.US,D,20230828,000000,26.385,26.43,26.385,26.4173,2314,0
+LBAY.US,D,20230829,000000,26.31,26.3801,26.28,26.3772,6204,0
+LBAY.US,D,20230830,000000,26.445,26.445,26.41,26.42,4234,0
+LBAY.US,D,20230831,000000,26.345,26.36,26.22,26.2309,4313,0
+LBAY.US,D,20230901,000000,26.3676,26.3676,26.29,26.3202,4430,0
+LBAY.US,D,20230905,000000,26.14,26.1715,25.969,25.969,26001,0
+LBAY.US,D,20230906,000000,25.98,26.03,25.9404,26.01,72122,0
+LBAY.US,D,20230907,000000,26.01,26.1869,26.01,26.07,10522,0
+LBAY.US,D,20230908,000000,26.22,26.2485,26.1901,26.221,1808,0
+LBAY.US,D,20230911,000000,26.3955,26.3955,26.28,26.3207,68496,0
+LBAY.US,D,20230912,000000,26.39,26.43,26.3692,26.3692,2419,0
+LBAY.US,D,20230913,000000,26.34,26.39,26.32,26.36,8200,0
+LBAY.US,D,20230914,000000,26.33,26.6898,26.33,26.67,7121,0
+LBAY.US,D,20230915,000000,26.75,26.75,26.63,26.631,2915,0
+LBAY.US,D,20230918,000000,26.71,26.8119,26.71,26.77,2646,0
+LBAY.US,D,20230919,000000,26.81,26.83,26.7367,26.7678,3167,0
+LBAY.US,D,20230920,000000,26.83,26.9448,26.72,26.72,1907,0
+LBAY.US,D,20230921,000000,26.63,26.63,26.5578,26.5578,6210,0
+LBAY.US,D,20230922,000000,26.58,26.61,26.4672,26.4672,1120,0
+LBAY.US,D,20230925,000000,26.41,26.44,26.4,26.4353,3650,0
+LBAY.US,D,20230926,000000,26.26,26.26,26.12,26.1282,5276,0
+LBAY.US,D,20230927,000000,26.07,26.14,25.99,26.0807,2977,0
+LBAY.US,D,20230928,000000,26.1,26.14,26.0878,26.0878,2981,0
+LBAY.US,D,20230929,000000,26.01,26.01,25.74,25.7712,5368,0
+LBAY.US,D,20231002,000000,25.53,25.53,25.4102,25.453,14409,0
+LBAY.US,D,20231003,000000,25.39,25.3901,25.2474,25.3167,2709,0
+LBAY.US,D,20231004,000000,25.21,25.36,25.1801,25.36,4769,0
+LBAY.US,D,20231005,000000,25.3098,25.31,25.26,25.2976,1760,0
+LBAY.US,D,20231006,000000,25.21,25.4,25.11,25.3276,4232,0
+LBAY.US,D,20231009,000000,25.45,25.6,25.42,25.5436,4423,0
+LBAY.US,D,20231010,000000,25.53,25.6231,25.53,25.5833,8198,0
+LBAY.US,D,20231011,000000,25.5,25.5,25.33,25.3839,1232,0
+LBAY.US,D,20231012,000000,25.3476,25.355,25.08,25.1295,3131,0
+LBAY.US,D,20231013,000000,25.29,25.3857,25.29,25.3857,3220,0
+LBAY.US,D,20231016,000000,25.54,25.5816,25.39,25.5816,6203,0
+LBAY.US,D,20231017,000000,25.64,25.72,25.6001,25.6748,16494,0
+LBAY.US,D,20231018,000000,25.5582,25.5582,25.55,25.55,565,0
+LBAY.US,D,20231019,000000,25.51,25.51,25.3253,25.3253,1299,0
+LBAY.US,D,20231020,000000,25.16,25.29,25.1,25.1,11389,0
+LBAY.US,D,20231023,000000,25.0585,25.0741,24.87,24.8752,13006,0
+LBAY.US,D,20231024,000000,24.97,24.97,24.91,24.9419,4263,0
+LBAY.US,D,20231025,000000,24.86,25.0199,24.86,24.9811,2065,0
+LBAY.US,D,20231026,000000,25.0048,25.0048,24.89,24.8988,2235,0
+LBAY.US,D,20231027,000000,24.69,24.6999,24.52,24.54,973,0
+LBAY.US,D,20231030,000000,24.54,24.77,24.54,24.7551,3923,0
+LBAY.US,D,20231031,000000,24.76,24.8862,24.76,24.8862,3088,0
+LBAY.US,D,20231101,000000,24.98,25.03,24.96,25.02,9770,0
+LBAY.US,D,20231102,000000,24.98,25.325,24.98,25.29,20241,0
+LBAY.US,D,20231103,000000,25.34,25.5979,25.34,25.5368,32820,0
+LBAY.US,D,20231106,000000,25.4916,25.4916,25.34,25.3435,5381,0
+LBAY.US,D,20231107,000000,25.0033,25.0033,24.9556,24.9556,651,0
+LBAY.US,D,20231108,000000,24.91,24.911,24.77,24.826,10676,0
+LBAY.US,D,20231109,000000,24.93,24.93,24.75,24.7709,10446,0
+LBAY.US,D,20231110,000000,24.8,24.8601,24.8,24.84,7489,0
+LBAY.US,D,20231113,000000,24.73,24.93,24.73,24.8402,5618,0
+LBAY.US,D,20231114,000000,25.07,25.24,25.07,25.15,5161,0
+LBAY.US,D,20231115,000000,25.22,25.295,25.22,25.2556,4686,0
+LBAY.US,D,20231116,000000,25.3,25.31,25.26,25.297,3683,0
+LBAY.US,D,20231117,000000,25.2969,25.3799,25.2969,25.3441,2632,0
+LBAY.US,D,20231120,000000,25.32,25.44,25.32,25.3615,5699,0
+LBAY.US,D,20231121,000000,25.4201,25.4851,25.4201,25.4851,4275,0
+LBAY.US,D,20231122,000000,25.4719,25.5489,25.4719,25.5489,6081,0
+LBAY.US,D,20231124,000000,25.64,25.64,25.636,25.636,183,0
+LBAY.US,D,20231127,000000,25.45,25.45,25.39,25.4275,3799,0
+LBAY.US,D,20231128,000000,25.43,25.4838,25.32,25.32,4913,0
+LBAY.US,D,20231129,000000,25.36,25.4,25.33,25.3353,3443,0
+LBAY.US,D,20231130,000000,25.31,25.6,25.31,25.6,9172,0
+LBAY.US,D,20231201,000000,25.72,25.7954,25.72,25.7954,14923,0
+LBAY.US,D,20231204,000000,25.815,25.8397,25.77,25.8107,8905,0
+LBAY.US,D,20231205,000000,25.57,25.6034,25.51,25.5141,4244,0
+LBAY.US,D,20231206,000000,25.47,25.47,25.38,25.4232,8622,0
+LBAY.US,D,20231207,000000,25.59,25.61,25.47,25.48,20262,0
+LBAY.US,D,20231208,000000,25.53,25.55,25.43,25.498,6560,0
+LBAY.US,D,20231211,000000,25.51,25.6406,25.51,25.6406,8496,0
+LBAY.US,D,20231212,000000,25.47,25.57,25.47,25.5113,4276,0
+LBAY.US,D,20231213,000000,25.44,25.938,25.44,25.938,8932,0
+LBAY.US,D,20231214,000000,26,26.22,26,26.0881,5984,0
+LBAY.US,D,20231215,000000,26.09,26.09,25.8,25.8896,517667,0
+LBAY.US,D,20231218,000000,25.94,26,25.94,25.9501,11229,0
+LBAY.US,D,20231219,000000,26.02,26.02,25.98,26.0197,3745,0
+LBAY.US,D,20231220,000000,25.93,25.99,25.7,25.7021,10145,0
+LBAY.US,D,20231221,000000,25.79,25.81,25.7495,25.81,1262,0
+LBAY.US,D,20231222,000000,25.88,26.0719,25.88,25.9609,2893,0
+LBAY.US,D,20231226,000000,25.84,25.98,25.84,25.9206,6870,0
+LBAY.US,D,20231227,000000,25.92,25.93,25.85,25.89,5155,0
+LBAY.US,D,20231228,000000,25.9725,26.01,25.92,25.9773,26174,0
+LBAY.US,D,20231229,000000,26.02,26.03,25.94,25.9587,6872,0
+LBAY.US,D,20240102,000000,25.93,26.24,25.93,26.19,5973,0
+LBAY.US,D,20240103,000000,26.145,26.23,26.145,26.1914,2188,0
+LBAY.US,D,20240104,000000,26.2,26.2001,26.19,26.1904,2285,0
+LBAY.US,D,20240105,000000,26.15,26.32,26.1,26.21,9416,0
+LBAY.US,D,20240108,000000,26.14,26.3,26.09,26.3,3452,0
+LBAY.US,D,20240109,000000,26.21,26.21,26.05,26.0675,4147,0
+LBAY.US,D,20240110,000000,26,26.07,26,26.052,4472,0
+LBAY.US,D,20240111,000000,25.97,26.0007,25.96,26.0007,1933,0
+LBAY.US,D,20240112,000000,26.0499,26.08,26.0499,26.0764,1370,0
+LBAY.US,D,20240116,000000,25.95,25.95,25.82,25.8586,5791,0
+LBAY.US,D,20240117,000000,25.89,25.91,25.69,25.7005,5297,0
+LBAY.US,D,20240118,000000,25.64,25.7473,25.63,25.7473,1126,0
+LBAY.US,D,20240119,000000,25.7302,25.7302,25.7302,25.7302,240,0
+LBAY.US,D,20240122,000000,25.75,25.8093,25.73,25.8093,2154,0
+LBAY.US,D,20240123,000000,25.7285,25.7683,25.7001,25.7683,5136,0
+LBAY.US,D,20240124,000000,25.74,25.74,25.5,25.5,13220,0
+LBAY.US,D,20240125,000000,25.73,25.73,25.5601,25.7084,4788,0
+LBAY.US,D,20240126,000000,25.66,25.73,25.66,25.73,4049,0
+LBAY.US,D,20240129,000000,25.7,25.78,25.69,25.7773,1387,0
+LBAY.US,D,20240130,000000,25.7,25.8999,25.7,25.8849,2541,0
+LBAY.US,D,20240131,000000,25.97,25.9795,25.765,25.7855,2968,0
+LBAY.US,D,20240201,000000,25.844,26.02,25.8206,25.99,11095,0
+LBAY.US,D,20240202,000000,25.86,25.86,25.7059,25.7059,2036,0
+LBAY.US,D,20240205,000000,25.45,25.4514,25.38,25.3826,10739,0
+LBAY.US,D,20240206,000000,25.31,25.52,25.31,25.5092,2006,0
+LBAY.US,D,20240207,000000,25.4137,25.4548,25.38,25.3868,33632,0
+LBAY.US,D,20240208,000000,25.25,25.33,25.23,25.313,11916,0
+LBAY.US,D,20240209,000000,25.36,25.36,25.19,25.2972,5614,0
+LBAY.US,D,20240212,000000,25.35,25.6,25.35,25.57,12530,0
+LBAY.US,D,20240213,000000,25.5,25.5,25.29,25.34,3109,0
+LBAY.US,D,20240214,000000,25.35,25.3621,25.35,25.3621,541,0
+LBAY.US,D,20240215,000000,25.55,25.6967,25.55,25.6967,26851,0
+LBAY.US,D,20240216,000000,25.79,25.9,25.79,25.79,5514,0
+LBAY.US,D,20240220,000000,25.8,25.87,25.7572,25.758,6798,0
+LBAY.US,D,20240221,000000,25.85,25.91,25.84,25.91,1335,0
+LBAY.US,D,20240222,000000,25.78,25.98,25.78,25.94,1624,0
+LBAY.US,D,20240223,000000,25.94,26.0177,25.94,26.0177,2742,0
+LBAY.US,D,20240226,000000,25.87,25.9,25.84,25.8852,3703,0
+LBAY.US,D,20240227,000000,25.8,25.84,25.7631,25.84,4994,0
+LBAY.US,D,20240228,000000,25.83,25.91,25.83,25.8742,5822,0
+LBAY.US,D,20240229,000000,25.94,25.9775,25.92,25.9775,6146,0
+LBAY.US,D,20240301,000000,25.9676,25.9676,25.9364,25.9364,853,0
+LBAY.US,D,20240304,000000,25.79,25.99,25.79,25.9669,2706,0
+LBAY.US,D,20240305,000000,26.09,26.1065,26.02,26.07,3329,0
+LBAY.US,D,20240306,000000,26.23,26.23,26.18,26.18,2505,0
+LBAY.US,D,20240307,000000,26.21,26.21,26.1537,26.1583,3274,0
+LBAY.US,D,20240308,000000,26.16,26.28,26.16,26.22,1379,0
+LBAY.US,D,20240311,000000,26.19,26.4523,26.19,26.4523,975,0
+LBAY.US,D,20240312,000000,26.46,26.46,26.4,26.43,11013,0
+LBAY.US,D,20240313,000000,26.46,26.46,26.4015,26.4015,3158,0
+LBAY.US,D,20240314,000000,26.29,26.31,26.21,26.29,5644,0
+LBAY.US,D,20240315,000000,26.35,26.35,26.3136,26.3136,299,0
+LBAY.US,D,20240318,000000,26.31,26.3582,26.31,26.3582,2288,0
+LBAY.US,D,20240319,000000,26.49,26.4963,26.49,26.4963,1459,0
+LBAY.US,D,20240320,000000,26.48,26.52,26.4718,26.52,1674,0
+LBAY.US,D,20240321,000000,26.63,26.6436,26.62,26.6436,1447,0
+LBAY.US,D,20240322,000000,26.54,26.54,26.4693,26.4693,2483,0
+LBAY.US,D,20240325,000000,26.52,26.52,26.48,26.5009,1898,0
+LBAY.US,D,20240326,000000,26.4,26.52,26.4,26.52,17352,0
+LBAY.US,D,20240327,000000,26.75,26.871,26.75,26.871,3202,0
+LBAY.US,D,20240328,000000,26.96,27.0731,26.96,27.0513,1541,0
+LBAY.US,D,20240401,000000,27.06,27.06,26.9,26.9881,54274,0
+LBAY.US,D,20240402,000000,27.129,27.148,27.01,27.06,14634,0
+LBAY.US,D,20240403,000000,27.06,27.06,26.9873,26.9873,2912,0
+LBAY.US,D,20240404,000000,27.09,27.09,26.835,26.8727,568,0
+LBAY.US,D,20240405,000000,26.79,26.9758,26.79,26.9758,742,0
+LBAY.US,D,20240408,000000,26.95,27.02,26.9112,26.9112,2300,0
+LBAY.US,D,20240409,000000,26.92,26.97,26.91,26.9579,2955,0
+LBAY.US,D,20240410,000000,26.72,26.7259,26.6699,26.7259,2437,0
+LBAY.US,D,20240411,000000,26.55,26.5745,26.55,26.5745,391,0
+LBAY.US,D,20240412,000000,26.51,26.51,26.22,26.2782,3021,0
+LBAY.US,D,20240415,000000,26.485,26.5,26.2,26.2642,3755,0
+LBAY.US,D,20240416,000000,26.16,26.16,26.1094,26.1094,854,0
+LBAY.US,D,20240417,000000,26.21,26.2384,26.14,26.1766,821,0
+LBAY.US,D,20240418,000000,26.28,26.295,26.18,26.2738,2612,0
+LBAY.US,D,20240419,000000,26.47,26.55,26.47,26.55,3278,0
+LBAY.US,D,20240422,000000,26.4408,26.705,26.4408,26.63,2523,0
+LBAY.US,D,20240423,000000,26.6026,26.6026,26.6026,26.6026,55,0
+LBAY.US,D,20240424,000000,26.4092,26.5311,26.4092,26.5311,3736,0
+LBAY.US,D,20240425,000000,26.26,26.4101,26.26,26.4101,542,0
+LBAY.US,D,20240426,000000,26.295,26.295,26.2744,26.2744,338,0
+LBAY.US,D,20240429,000000,26.26,26.44,26.26,26.4076,5316,0
+LBAY.US,D,20240430,000000,26.21,26.21,26.1002,26.1002,4506,0
+LBAY.US,D,20240501,000000,26.31,26.31,26.2,26.3001,921,0
+LBAY.US,D,20240502,000000,26.43,26.43,26.3782,26.3782,751,0
+LBAY.US,D,20240503,000000,26.38,26.59,26.38,26.5801,4162,0
+LBAY.US,D,20240506,000000,26.59,26.6,26.5501,26.5971,17595,0
+LBAY.US,D,20240507,000000,26.75,26.7716,26.75,26.7716,2987,0
+LBAY.US,D,20240508,000000,26.8101,26.83,26.81,26.8118,3959,0
+LBAY.US,D,20240509,000000,26.87,26.922,26.8305,26.922,3378,0
+LBAY.US,D,20240510,000000,27,27.0947,27,27.0947,1221,0
+LBAY.US,D,20240513,000000,27.14,27.1913,27.0977,27.0977,2633,0
+LBAY.US,D,20240514,000000,27.1,27.1155,26.95,27.0551,970,0
+LBAY.US,D,20240515,000000,27.12,27.12,27.1006,27.1006,1990,0
+LBAY.US,D,20240516,000000,27.12,27.3314,27.12,27.3314,806,0
+LBAY.US,D,20240517,000000,27.29,27.46,27.29,27.4569,4103,0
+LBAY.US,D,20240520,000000,27.33,27.41,27.32,27.3201,5765,0
+LBAY.US,D,20240521,000000,27.28,27.28,27.21,27.2604,4670,0
+LBAY.US,D,20240522,000000,27.1743,27.2744,27.16,27.1731,3460,0
+LBAY.US,D,20240523,000000,26.97,26.97,26.7544,26.7544,3024,0
+LBAY.US,D,20240524,000000,26.78,26.78,26.765,26.77,1780,0
+LBAY.US,D,20240528,000000,26.74,26.74,26.5201,26.5758,3415,0
+LBAY.US,D,20240529,000000,26.24,26.24,26.1834,26.1834,3291,0
+LBAY.US,D,20240530,000000,26.1,26.2673,26.1,26.2673,1056,0
+LBAY.US,D,20240531,000000,26.5799,26.7233,26.5799,26.7233,419,0
+LBAY.US,D,20240603,000000,26.65,26.736,26.5,26.6509,15626,0
+LBAY.US,D,20240604,000000,26.59,26.6937,26.59,26.6937,985,0
+LBAY.US,D,20240605,000000,26.6,26.6,26.4213,26.47,1965,0
+LBAY.US,D,20240606,000000,26.38,26.62,26.38,26.6125,1620,0
+LBAY.US,D,20240607,000000,26.575,26.575,26.53,26.5368,2463,0
+LBAY.US,D,20240610,000000,26.37,26.5285,26.37,26.5285,1635,0
+LBAY.US,D,20240611,000000,26.26,26.3178,26.26,26.3178,1295,0
+LBAY.US,D,20240612,000000,26.41,26.41,26.15,26.1981,7474,0
+LBAY.US,D,20240613,000000,25.87,26,25.87,25.9903,5785,0
+LBAY.US,D,20240614,000000,25.9101,25.9203,25.9101,25.9203,217,0
+LBAY.US,D,20240617,000000,25.8,25.87,25.76,25.8519,5504,0
+LBAY.US,D,20240618,000000,25.89,25.89,25.8478,25.8478,3364,0
+LBAY.US,D,20240620,000000,25.8863,26.0684,25.8863,26.0516,6793,0
+LBAY.US,D,20240621,000000,26.1442,26.1442,26.07,26.0772,2720,0
+LBAY.US,D,20240624,000000,26.1,26.32,26.1,26.23,1426,0
+LBAY.US,D,20240625,000000,26.26,26.26,26.07,26.1104,2488,0
+LBAY.US,D,20240626,000000,25.93,25.9539,25.87,25.9539,3462,0
+LBAY.US,D,20240627,000000,25.93,25.96,25.85,25.88,6141,0
+LBAY.US,D,20240628,000000,25.986,25.99,25.78,25.78,3956,0
+LBAY.US,D,20240701,000000,26.034,26.06,25.47,25.47,89296,0
+LBAY.US,D,20240702,000000,25.59,25.66,25.52,25.66,8281,0
+LBAY.US,D,20240703,000000,25.85,25.85,25.709,25.709,9364,0
+LBAY.US,D,20240705,000000,25.61,25.64,25.54,25.64,3070,0
+LBAY.US,D,20240708,000000,25.7399,25.7399,25.58,25.584,2009,0
+LBAY.US,D,20240709,000000,25.51,25.525,25.403,25.403,1567,0
+LBAY.US,D,20240710,000000,25.44,25.56,25.44,25.56,5272,0
+LBAY.US,D,20240711,000000,25.997,25.997,25.95,25.9543,1343,0
+LBAY.US,D,20240712,000000,26.12,26.1482,26.12,26.1482,471,0
+LBAY.US,D,20240715,000000,26.15,26.15,26.0552,26.0552,402,0
+LBAY.US,D,20240716,000000,26.33,26.3735,26.33,26.3735,2154,0
+LBAY.US,D,20240717,000000,26.9252,26.9252,26.9252,26.9252,226,0
+LBAY.US,D,20240718,000000,26.84,26.84,26.7718,26.7718,313,0
+LBAY.US,D,20240719,000000,26.5,26.5201,26.4787,26.4787,1544,0
+LBAY.US,D,20240722,000000,26.385,26.4915,26.385,26.4915,334,0
+LBAY.US,D,20240723,000000,26.4497,26.45,26.3985,26.3985,934,0
+LBAY.US,D,20240724,000000,26.31,26.4734,26.31,26.4734,305,0
+LBAY.US,D,20240725,000000,26.45,26.6873,26.45,26.6873,383,0
+LBAY.US,D,20240726,000000,27.01,27.08,27.01,27.0662,1648,0
+LBAY.US,D,20240729,000000,27.05,27.0536,26.988,27.0536,1727,0
+LBAY.US,D,20240730,000000,27.06,27.3698,27.06,27.3698,3175,0
+LBAY.US,D,20240731,000000,27.2,27.2,27.0767,27.0767,4541,0
+LBAY.US,D,20240801,000000,27.17,27.22,27.15,27.1931,4097,0
+LBAY.US,D,20240802,000000,26.96,27.0722,26.96,27.0722,1031,0
+LBAY.US,D,20240805,000000,26.96,26.96,26.55,26.5675,4295,0
+LBAY.US,D,20240806,000000,26.5,26.76,26.5,26.64,729,0
+LBAY.US,D,20240807,000000,26.8,26.8,26.63,26.63,5794,0
+LBAY.US,D,20240808,000000,26.7,26.7875,26.7,26.7875,632,0
+LBAY.US,D,20240809,000000,26.68,26.75,26.68,26.73,1572,0
+LBAY.US,D,20240812,000000,26.68,26.6801,26.59,26.6199,3245,0
+LBAY.US,D,20240813,000000,26.64,26.6901,26.64,26.689,2533,0
+LBAY.US,D,20240814,000000,26.72,26.7401,26.69,26.72,5168,0
+LBAY.US,D,20240815,000000,26.7348,26.7348,26.7348,26.7348,35,0
+LBAY.US,D,20240816,000000,26.71,26.8555,26.71,26.8555,611,0
+LBAY.US,D,20240819,000000,26.89,27.03,26.89,27.0124,799,0
+LBAY.US,D,20240820,000000,26.96,26.96,26.9507,26.9507,990,0
+LBAY.US,D,20240821,000000,27.02,27.02,27.0167,27.0167,571,0
+LBAY.US,D,20240822,000000,27.01,27.0732,27.0014,27.0732,680,0
+LBAY.US,D,20240823,000000,27.12,27.3118,27.12,27.3118,1679,0
+LBAY.US,D,20240826,000000,27.55,27.55,27.5097,27.5097,3159,0
+LBAY.US,D,20240827,000000,27.47,27.4814,27.47,27.4814,901,0
+LBAY.US,D,20240828,000000,27.45,27.57,27.42,27.5125,4043,0
+LBAY.US,D,20240829,000000,27.66,27.6989,27.66,27.6834,3314,0
+LBAY.US,D,20240830,000000,27.66,27.8424,27.66,27.8424,2132,0
+LBAY.US,D,20240903,000000,27.75,27.87,27.75,27.8608,1693,0
+LBAY.US,D,20240904,000000,28.13,28.13,27.8899,27.9321,923,0
+LBAY.US,D,20240905,000000,27.74,27.74,27.68,27.7,5547,0
+LBAY.US,D,20240906,000000,27.6939,27.6939,27.655,27.6553,1158,0
+LBAY.US,D,20240909,000000,27.77,27.92,27.68,27.7764,18637,0
+LBAY.US,D,20240910,000000,27.77,27.77,27.7,27.7412,3891,0
+LBAY.US,D,20240911,000000,27.36,27.4283,27.29,27.4283,1025,0
+LBAY.US,D,20240912,000000,27.44,27.6163,27.44,27.6163,1472,0
+LBAY.US,D,20240913,000000,27.69,27.7918,27.69,27.7918,222,0
+LBAY.US,D,20240916,000000,27.89,28.07,27.87,27.9674,3705,0
+LBAY.US,D,20240917,000000,27.9,27.9,27.8806,27.8806,110,0
+LBAY.US,D,20240918,000000,27.81,27.8298,27.8099,27.8168,4119,0
+LBAY.US,D,20240919,000000,27.91,27.91,27.6699,27.69,1322,0
+LBAY.US,D,20240920,000000,27.47,27.55,27.4607,27.4607,840,0
+LBAY.US,D,20240923,000000,27.53,27.62,27.53,27.58,7780,0
+LBAY.US,D,20240924,000000,27.6824,27.6824,27.6,27.6117,2046,0
+LBAY.US,D,20240925,000000,27.31,27.31,27.3028,27.3028,4705,0
+LBAY.US,D,20240926,000000,27.38,27.4438,27.38,27.4438,2145,0
+LBAY.US,D,20240927,000000,27.51,27.7184,27.51,27.6417,748,0
+LBAY.US,D,20240930,000000,27.64,27.68,27.58,27.62,4197,0
+LBAY.US,D,20241001,000000,27.67,27.78,27.67,27.7098,3350,0
+LBAY.US,D,20241002,000000,27.71,27.71,27.62,27.6464,1431,0
+LBAY.US,D,20241003,000000,27.525,27.59,27.5,27.59,3202,0
+LBAY.US,D,20241004,000000,27.53,27.5541,27.495,27.5541,982,0
+LBAY.US,D,20241007,000000,27.4988,27.4988,27.4988,27.4988,126,0
+LBAY.US,D,20241008,000000,27.42,27.4895,27.42,27.4895,149,0
+LBAY.US,D,20241009,000000,27.49,27.5,27.4899,27.4983,2740,0
+LBAY.US,D,20241010,000000,27.42,27.4623,27.42,27.4623,7340,0
+LBAY.US,D,20241011,000000,27.6039,27.6275,27.6039,27.6275,588,0
+LBAY.US,D,20241014,000000,27.8,27.82,27.8,27.82,1875,0
+LBAY.US,D,20241015,000000,27.75,27.8252,27.75,27.8252,654,0
+LBAY.US,D,20241016,000000,27.8701,27.9123,27.8701,27.9123,578,0
+LBAY.US,D,20241017,000000,27.735,27.79,27.735,27.79,656,0
+LBAY.US,D,20241018,000000,27.73,27.9096,27.73,27.9096,1640,0
+LBAY.US,D,20241021,000000,27.64,27.64,27.6108,27.6108,634,0
+LBAY.US,D,20241022,000000,27.6298,27.6298,27.6298,27.6298,131,0
+LBAY.US,D,20241023,000000,27.55,27.6119,27.55,27.6119,436,0
+LBAY.US,D,20241024,000000,27.34,27.34,26.97,26.9997,5347,0
+LBAY.US,D,20241025,000000,26.82,26.82,26.7608,26.7608,1050,0
+LBAY.US,D,20241028,000000,26.8967,26.8967,26.8967,26.8967,131,0
+LBAY.US,D,20241029,000000,26.85,26.85,26.6099,26.6099,815,0
+LBAY.US,D,20241030,000000,26.64,26.7358,26.64,26.7351,641,0
+LBAY.US,D,20241031,000000,26.66,26.66,26.58,26.58,4377,0
+LBAY.US,D,20241104,000000,26.69,26.69,26.58,26.6074,4645,0
+LBAY.US,D,20241105,000000,26.63,26.63,26.6,26.62,5516,0
+LBAY.US,D,20241106,000000,27.02,27.02,26.74,26.7443,852,0
+LBAY.US,D,20241107,000000,26.66,26.68,26.6229,26.6229,6875,0
+LBAY.US,D,20241108,000000,26.54,26.55,26.54,26.5423,2117,0
+LBAY.US,D,20241111,000000,26.54,26.54,26.45,26.4589,2506,0
+LBAY.US,D,20241112,000000,26.2,26.248,26.13,26.2315,1129,0
+LBAY.US,D,20241113,000000,26.16,26.2713,26.16,26.2713,9831,0
+LBAY.US,D,20241114,000000,26.22,26.26,26.16,26.16,6063,0
+LBAY.US,D,20241115,000000,26.26,26.3,26.25,26.2753,2262,0
+LBAY.US,D,20241118,000000,26.47,26.5151,26.47,26.5002,9091,0
+LBAY.US,D,20241119,000000,26.16,26.16,26.12,26.1349,869,0
+LBAY.US,D,20241120,000000,26.18,26.2192,26.18,26.2192,1078,0
+LBAY.US,D,20241121,000000,26.2,26.4515,26.2,26.4515,3751,0
+LBAY.US,D,20241122,000000,26.44,26.54,26.44,26.54,7774,0
+LBAY.US,D,20241125,000000,26.7107,26.7107,26.585,26.585,2338,0
+LBAY.US,D,20241126,000000,26.4,26.49,26.4,26.4753,4295,0
+LBAY.US,D,20241127,000000,26.73,26.73,26.55,26.6133,361,0
+LBAY.US,D,20241129,000000,26.6497,26.66,26.6076,26.6076,5610,0
+LBAY.US,D,20241202,000000,26.33,26.34,26.26,26.34,6321,0
+LBAY.US,D,20241203,000000,26.31,26.39,26.31,26.3146,3671,0
+LBAY.US,D,20241204,000000,26.08,26.24,26.07,26.0721,2000,0
+LBAY.US,D,20241205,000000,26.026,26.03,25.85,25.9526,3345,0
+LBAY.US,D,20241206,000000,25.905,25.905,25.76,25.76,4352,0
+LBAY.US,D,20241209,000000,25.8414,26,25.814,25.814,8069,0
+LBAY.US,D,20241210,000000,25.77,25.78,25.71,25.7286,8516,0
+LBAY.US,D,20241211,000000,25.51,25.51,25.48,25.4835,3900,0
+LBAY.US,D,20241212,000000,25.5259,25.5259,25.41,25.41,3434,0
+LBAY.US,D,20241213,000000,25.16,25.2773,25.1597,25.2773,1419,0
+LBAY.US,D,20241216,000000,24.99,24.99,24.9367,24.9367,4096,0
+LBAY.US,D,20241217,000000,24.75,24.7813,24.74,24.7813,7572,0
+LBAY.US,D,20241219,000000,24.09,24.12,23.91,23.91,21796,0
+LBAY.US,D,20241220,000000,24.17,24.21,24.13,24.1653,13254,0
+LBAY.US,D,20241223,000000,24.07,24.2441,24.07,24.2441,4856,0
+LBAY.US,D,20241224,000000,24.17,24.257,24.17,24.257,2955,0
+LBAY.US,D,20241226,000000,24.15,24.305,24.15,24.2666,17063,0
+LBAY.US,D,20241227,000000,24.18,24.22,24.16,24.2132,7497,0
+LBAY.US,D,20241230,000000,24.02,24.06,24.02,24.0498,8157,0
+LBAY.US,D,20241231,000000,24.2,24.2,24.13,24.1989,3384,0
+LBAY.US,D,20250102,000000,24.28,24.2801,24.0616,24.0616,5072,0
+LBAY.US,D,20250103,000000,23.9499,23.9742,23.9499,23.9645,4526,0
+LBAY.US,D,20250106,000000,23.8403,23.92,23.69,23.69,1682,0
+LBAY.US,D,20250107,000000,23.83,23.835,23.7,23.7467,2608,0
+LBAY.US,D,20250108,000000,23.84,23.8688,23.76,23.8688,10079,0
+LBAY.US,D,20250110,000000,23.675,23.675,23.63,23.67,4867,0
+LBAY.US,D,20250113,000000,23.83,24.0431,23.83,24.0431,1939,0
+LBAY.US,D,20250114,000000,24.13,24.1676,24.13,24.1676,8366,0
+LBAY.US,D,20250115,000000,24.16,24.245,24.16,24.2442,1234,0
+LBAY.US,D,20250116,000000,24.12,24.2584,24.12,24.2584,5713,0
+LBAY.US,D,20250117,000000,24.36,24.3661,24.3552,24.3552,9408,0
+LBAY.US,D,20250121,000000,24.39,24.4129,24.38,24.4129,3733,0
+LBAY.US,D,20250122,000000,24.2,24.205,24.1018,24.1018,892,0
+LBAY.US,D,20250123,000000,24.21,24.3,24.21,24.3,806,0
+LBAY.US,D,20250124,000000,24.3394,24.37,24.3,24.3287,4012,0
+LBAY.US,D,20250127,000000,24.76,24.9715,24.51,24.9715,3062,0
+LBAY.US,D,20250128,000000,24.48,24.48,24.4681,24.4681,353,0
+LBAY.US,D,20250129,000000,24.29,24.43,24.29,24.3191,802,0
+LBAY.US,D,20250130,000000,24.29,24.3142,24.2,24.2908,2842,0
+LBAY.US,D,20250131,000000,24.3075,24.3075,24.18,24.1884,1684,0
+LBAY.US,D,20250203,000000,24.18,24.18,24.1,24.1653,2831,0
+LBAY.US,D,20250204,000000,24.1,24.15,24.09,24.0967,6497,0
+LBAY.US,D,20250205,000000,24.095,24.12,24.0484,24.0484,571,0
+LBAY.US,D,20250206,000000,24.11,24.11,24.1,24.1,1522,0
+LBAY.US,D,20250207,000000,24.14,24.14,24.0781,24.0781,268,0
+LBAY.US,D,20250210,000000,24.06,24.13,24.06,24.115,7404,0
+LBAY.US,D,20250211,000000,23.95,24.1799,23.95,24.1799,5338,0
+LBAY.US,D,20250212,000000,24.04,24.0646,24.04,24.0646,2205,0
+LBAY.US,D,20250213,000000,23.8304,24.03,23.8304,24.0283,1434,0
+LBAY.US,D,20250214,000000,24.0852,24.09,23.9506,23.9506,5104,0
+LBAY.US,D,20250218,000000,24.01,24.24,23.99,24.2342,5170,0
+LBAY.US,D,20250219,000000,24.18,24.34,24.18,24.315,6444,0
+LBAY.US,D,20250220,000000,24.47,24.5643,24.46,24.5643,7088,0
+LBAY.US,D,20250221,000000,24.74,24.86,24.64,24.8526,1068,0
+LBAY.US,D,20250224,000000,25,25,24.88,24.88,444,0
+LBAY.US,D,20250225,000000,25.06,25.1235,24.96,25.1235,9336,0
+LBAY.US,D,20250226,000000,24.97,25.04,24.8,24.8123,4231,0
+LBAY.US,D,20250227,000000,24.7,24.77,24.645,24.695,11951,0
+LBAY.US,D,20250228,000000,24.86,24.9969,24.735,24.9969,7019,0
+LBAY.US,D,20250303,000000,25.17,25.18,24.99,25.075,6273,0
+LBAY.US,D,20250304,000000,25.05,25.05,24.7696,24.7696,6146,0
+LBAY.US,D,20250305,000000,24.92,24.935,24.88,24.9,5248,0
+LBAY.US,D,20250306,000000,24.9,25.42,24.88,25.3944,52001,0
+LBAY.US,D,20250307,000000,25.6604,25.79,25.6604,25.7353,2538,0
+LBAY.US,D,20250310,000000,26,26.27,25.73,25.841,7675,0
+LBAY.US,D,20250311,000000,25.415,25.81,25.2796,25.31,21517,0
+LBAY.US,D,20250312,000000,25.01,25.11,24.79,24.8801,35949,0
+LBAY.US,D,20250313,000000,25.12,25.26,25.03,25.0485,4198,0
+LBAY.US,D,20250314,000000,24.97,25.31,24.97,25.3,6940,0
+LBAY.US,D,20250317,000000,25.58,25.64,25.58,25.6207,3699,0
+LBAY.US,D,20250318,000000,25.75,25.8179,25.7,25.7609,6453,0
+LBAY.US,D,20250319,000000,25.68,25.701,25.59,25.701,1602,0
+LBAY.US,D,20250320,000000,25.66,25.67,25.58,25.58,15096,0
+LBAY.US,D,20250321,000000,25.44,25.44,25.26,25.3179,2069,0
+LBAY.US,D,20250324,000000,25.24,25.25,25.17,25.1962,2746,0
+LBAY.US,D,20250325,000000,25.27,25.27,25.0978,25.1211,2404,0
+LBAY.US,D,20250326,000000,25.4,25.4668,25.4,25.4668,6467,0
+LBAY.US,D,20250327,000000,25.58,25.7273,25.58,25.7273,2498,0
+LBAY.US,D,20250328,000000,25.75,25.75,25.545,25.55,4371,0
+LBAY.US,D,20250331,000000,25.608,25.7935,25.608,25.7935,3579,0
+LBAY.US,D,20250401,000000,25.74,25.7611,25.6,25.6747,3081,0
+LBAY.US,D,20250402,000000,25.44,25.518,25.44,25.518,5616,0
+LBAY.US,D,20250403,000000,25.575,25.6,25.36,25.3753,2104,0
+LBAY.US,D,20250404,000000,24.42,24.5086,24.09,24.09,5753,0
+LBAY.US,D,20250407,000000,23.52,23.88,23.47,23.6616,22726,0
+LBAY.US,D,20250408,000000,23.89,23.9501,23.22,23.42,7263,0
+LBAY.US,D,20250409,000000,23.15,24.1294,23.15,24.1294,865,0
+LBAY.US,D,20250410,000000,23.9199,23.9199,23.8951,23.8951,513,0
+LBAY.US,D,20250411,000000,24.13,24.47,23.9799,24.4153,1345,0
+LBAY.US,D,20250414,000000,24.61,24.71,24.6099,24.686,2089,0
+LBAY.US,D,20250415,000000,24.615,24.7,24.5016,24.5016,2300,0
+LBAY.US,D,20250416,000000,24.43,24.43,24.43,24.43,842,0
+LBAY.US,D,20250417,000000,24.68,24.68,24.6326,24.6326,2151,0
+LBAY.US,D,20250421,000000,24.3399,24.62,24.338,24.4341,6854,0
+LBAY.US,D,20250422,000000,24.63,24.7919,24.63,24.7919,470,0
+LBAY.US,D,20250423,000000,24.545,24.5966,24.5,24.5966,2988,0
+LBAY.US,D,20250424,000000,24.44,24.6288,24.44,24.6288,1344,0
+LBAY.US,D,20250429,000000,24.41,24.5057,24.31,24.5057,1259,0
+LBAY.US,D,20250501,000000,24.565,24.565,24.5217,24.5217,395,0
+LBAY.US,D,20250502,000000,24.54,24.54,24.39,24.41,3515,0
+LBAY.US,D,20250505,000000,24.5,24.5,24.38,24.3851,725,0
+LBAY.US,D,20250506,000000,24.49,24.51,24.42,24.42,6177,0
+LBAY.US,D,20250507,000000,24.49,24.55,24.4,24.4263,7520,0
+LBAY.US,D,20250508,000000,24.351,24.4201,24.351,24.3595,807,0
+LBAY.US,D,20250509,000000,24.41,24.5212,24.41,24.5212,1202,0
+LBAY.US,D,20250512,000000,24.231,24.265,24.13,24.16,5941,0
+LBAY.US,D,20250513,000000,24.03,24.0499,23.89,23.9098,4052,0
+LBAY.US,D,20250514,000000,23.67,23.695,23.6,23.6221,6022,0
+LBAY.US,D,20250515,000000,24.05,24.2111,24.05,24.2111,1112,0
+LBAY.US,D,20250516,000000,24.17,24.432,24.17,24.432,1806,0
+LBAY.US,D,20250519,000000,24.45,24.5049,24.43,24.5049,7664,0
+LBAY.US,D,20250521,000000,24.1717,24.1717,24.1587,24.1587,225,0
+LBAY.US,D,20250527,000000,24.52,24.52,24.5067,24.5067,597,0
+LBAY.US,D,20250528,000000,24.6,24.6,24.4313,24.4313,1875,0
+LBAY.US,D,20250602,000000,24.4638,24.557,24.45,24.5505,3629,0
+LBAY.US,D,20250603,000000,24.34,24.5,24.27,24.48,1741,0
+LBAY.US,D,20250604,000000,24.54,24.54,24.27,24.28,2868,0
+LBAY.US,D,20250605,000000,24.3087,24.3087,24.2846,24.2846,4105,0
+LBAY.US,D,20250606,000000,24.3101,24.335,24.295,24.3256,780,0
+LBAY.US,D,20250609,000000,24.36,24.55,24.3,24.473,12047,0
+LBAY.US,D,20250610,000000,24.55,24.69,24.55,24.602,8219,0
+LBAY.US,D,20250611,000000,24.59,24.6207,24.56,24.6207,8445,0
+LBAY.US,D,20250612,000000,24.75,24.7884,24.75,24.7884,1470,0
+LBAY.US,D,20250613,000000,24.774,24.774,24.73,24.73,2237,0
+LBAY.US,D,20250616,000000,24.8,24.8,24.76,24.76,976,0
+LBAY.US,D,20250617,000000,24.78,24.82,24.7368,24.7368,3082,0
+LBAY.US,D,20250618,000000,24.61,24.61,24.5133,24.5133,177,0
+LBAY.US,D,20250620,000000,24.57,24.57,24.43,24.57,1054,0
+LBAY.US,D,20250623,000000,24.695,24.7172,24.55,24.7172,2023,0
+LBAY.US,D,20250624,000000,24.7156,24.7156,24.6533,24.6533,392,0
+LBAY.US,D,20250625,000000,24.45,24.4694,24.37,24.4694,2815,0
+LBAY.US,D,20250626,000000,24.62,24.6245,24.59,24.6245,4492,0
+LBAY.US,D,20250627,000000,24.52,24.52,24.4,24.4689,2915,0
+LBAY.US,D,20250630,000000,24.51,24.53,24.51,24.52,4355,0
+LBAY.US,D,20250701,000000,24.6,25.02,24.59,24.9625,5557,0
+LBAY.US,D,20250707,000000,24.9,24.905,24.8903,24.9025,10484,0
+LBAY.US,D,20250708,000000,24.8632,24.8822,24.85,24.8822,1297,0
+LBAY.US,D,20250709,000000,24.74,24.8255,24.73,24.8255,10680,0
+LBAY.US,D,20250710,000000,24.94,24.94,24.86,24.8746,8817,0
+LBAY.US,D,20250711,000000,24.67,24.81,24.6,24.7664,95601,0
+LBAY.US,D,20250714,000000,24.77,24.805,24.68,24.7814,10251,0
+LBAY.US,D,20250715,000000,24.67,24.67,24.37,24.39,13837,0
+LBAY.US,D,20250716,000000,24.22,24.36,24.22,24.3401,4910,0
+LBAY.US,D,20250717,000000,24.15,24.2954,24.13,24.28,14009,0
+LBAY.US,D,20250718,000000,24.28,24.31,24.07,24.0894,7260,0
+LBAY.US,D,20250721,000000,24.19,24.24,24.183,24.183,3335,0
+LBAY.US,D,20250722,000000,24.55,24.55,24.42,24.5111,25189,0
+LBAY.US,D,20250723,000000,24.72,24.84,24.72,24.74,8421,0
+LBAY.US,D,20250724,000000,24.69,24.89,24.69,24.7295,7461,0
+LBAY.US,D,20250725,000000,24.65,24.7792,24.65,24.7792,1882,0
+LBAY.US,D,20250728,000000,24.57,24.62,24.46,24.46,5608,0
+LBAY.US,D,20250729,000000,24.52,24.55,24.49,24.5371,1584,0
+LBAY.US,D,20250730,000000,24.51,24.56,24.34,24.34,4593,0
+LBAY.US,D,20250731,000000,24.35,24.4,24.3185,24.3185,4927,0
+LBAY.US,D,20250801,000000,24.43,24.43,24.25,24.3588,5858,0
+LBAY.US,D,20250804,000000,24.39,24.43,24.39,24.4077,755,0
+LBAY.US,D,20250805,000000,24.37,24.49,24.33,24.4807,7054,0
+LBAY.US,D,20250806,000000,24.36,24.42,24.21,24.21,16656,0
+LBAY.US,D,20250807,000000,24.26,24.28,24.02,24.2201,22760,0
+LBAY.US,D,20250808,000000,24.38,24.38,24.31,24.358,8802,0
+LBAY.US,D,20250811,000000,24.35,24.4025,24.31,24.4025,6154,0
+LBAY.US,D,20250812,000000,24.51,24.576,24.41,24.5641,17944,0
+LBAY.US,D,20250813,000000,24.71,24.9189,24.71,24.9189,7283,0
+LBAY.US,D,20250814,000000,24.97,24.98,24.93,24.95,7724,0
+LBAY.US,D,20250815,000000,25.01,25.01,24.87,24.8921,4967,0
+LBAY.US,D,20250818,000000,24.84,24.85,24.7,24.7223,9681,0
+LBAY.US,D,20250819,000000,25.08,25.16,25.06,25.16,8683,0
+LBAY.US,D,20250820,000000,25.58,25.58,25.3651,25.3651,1184,0
+LBAY.US,D,20250821,000000,25.33,25.36,25.305,25.35,2637,0
+LBAY.US,D,20250822,000000,25.68,25.73,25.68,25.73,2468,0
+LBAY.US,D,20250826,000000,25.44,25.4762,25.43,25.4762,4425,0
+LBAY.US,D,20250827,000000,25.5,25.5836,25.5,25.5836,3467,0
+LBAY.US,D,20250828,000000,25.3,25.4028,25.3,25.4028,6435,0
+LBAY.US,D,20250829,000000,25.5,25.6405,25.5,25.6405,269,0
+LBAY.US,D,20250902,000000,25.62,25.6584,25.52,25.5747,2202,0
+LBAY.US,D,20250903,000000,25.4,25.4718,25.4,25.4718,258,0
+LBAY.US,D,20250904,000000,25.42,25.4339,25.39,25.4339,3197,0
+LBAY.US,D,20250908,000000,25.23,25.3,25.22,25.3,6335,0
+LBAY.US,D,20250909,000000,25.26,25.3,25.2,25.225,7611,0
+LBAY.US,D,20250910,000000,25,25.14,24.79,25.0398,1146,0
+LBAY.US,D,20250915,000000,25.1325,25.1325,25.0166,25.0166,291,0
+LBAY.US,D,20250917,000000,24.9465,24.98,24.78,24.78,2139,0
+LBAY.US,D,20250919,000000,24.5116,24.53,24.4554,24.4554,433,0
+LBAY.US,D,20250922,000000,24.46,24.53,24.42,24.4896,3122,0
+LBAY.US,D,20250923,000000,24.66,24.66,24.6512,24.6512,208,0
+LBAY.US,D,20250924,000000,24.71,24.7506,24.68,24.7506,485,0
+LBAY.US,D,20250926,000000,24.83,24.8575,24.83,24.8575,6333,0
+LBAY.US,D,20250929,000000,24.71,24.73,24.67,24.724,10315,0
+LBAY.US,D,20250930,000000,24.785,24.898,24.785,24.898,2381,0
+LBAY.US,D,20251001,000000,24.9342,24.9342,24.93,24.9308,1790,0
+LBAY.US,D,20251002,000000,24.7604,24.8755,24.7604,24.8755,2225,0
+LBAY.US,D,20251003,000000,25.17,25.22,25.17,25.1826,633,0
+LBAY.US,D,20251006,000000,25.245,25.2645,25.17,25.2645,4179,0
+LBAY.US,D,20251007,000000,25.33,25.33,25.19,25.2648,11739,0
+LBAY.US,D,20251008,000000,25.26,25.26,25.2318,25.2318,431,0
+LBAY.US,D,20251009,000000,25.06,25.06,24.84,24.86,12842,0
+LBAY.US,D,20251013,000000,24.76,24.88,24.76,24.8526,19504,0
+LBAY.US,D,20251014,000000,25.08,25.22,25,25.214,12488,0
+LBAY.US,D,20251015,000000,25.25,25.25,25.0314,25.0314,1993,0
+LBAY.US,D,20251016,000000,24.94,24.98,24.94,24.9542,368,0
+LBAY.US,D,20251017,000000,24.86,24.9386,24.86,24.9386,784,0
+LBAY.US,D,20251020,000000,25.0873,25.1933,25.0873,25.1933,222,0
+LBAY.US,D,20251021,000000,25.09,25.09,25.0703,25.0703,409,0
+LBAY.US,D,20251022,000000,25.25,25.2601,25.1371,25.1371,3837,0
+LBAY.US,D,20251023,000000,24.96,25.26,24.95,25.0063,616,0
+LBAY.US,D,20251024,000000,24.95,24.96,24.83,24.83,17057,0
+LBAY.US,D,20251027,000000,24.48,24.5284,24.45,24.5284,1481,0
+LBAY.US,D,20251028,000000,24.42,24.4201,24.3921,24.3921,5512,0
+LBAY.US,D,20251029,000000,24.16,24.19,23.9127,23.9127,788,0
+LBAY.US,D,20251030,000000,23.82,23.93,23.8,23.8409,2477,0
+LBAY.US,D,20251031,000000,23.55,23.65,23.55,23.65,7154,0
+LBAY.US,D,20251103,000000,23.44,23.6352,23.44,23.6352,1834,0
+LBAY.US,D,20251104,000000,23.51,23.7066,23.51,23.7066,843,0
+LBAY.US,D,20251105,000000,23.69,23.69,23.6283,23.6283,1942,0
+LBAY.US,D,20251106,000000,23.88,23.88,23.83,23.863,3153,0
+LBAY.US,D,20251107,000000,23.94,23.9901,23.85,23.8925,13042,0
+LBAY.US,D,20251110,000000,23.85,24.01,23.85,23.9731,3449,0
+LBAY.US,D,20251111,000000,24.12,24.4527,24.12,24.4527,1883,0
+LBAY.US,D,20251112,000000,24.5,24.6399,24.5,24.5822,6793,0
+LBAY.US,D,20251113,000000,24.68,24.87,24.6,24.6,12853,0
+LBAY.US,D,20251114,000000,24.33,24.4491,24.33,24.4491,860,0
+LBAY.US,D,20251117,000000,24.36,24.47,24.1586,24.1586,4321,0
+LBAY.US,D,20251118,000000,24.19,24.2,24.13,24.2,1973,0
+LBAY.US,D,20251119,000000,24.11,24.11,24.0771,24.0771,438,0
+LBAY.US,D,20251120,000000,24.14,24.14,24.11,24.11,2758,0
+LBAY.US,D,20251121,000000,24.66,24.66,24.43,24.4393,1281,0
+LBAY.US,D,20251124,000000,24.21,24.2349,24.205,24.205,847,0
+LBAY.US,D,20251125,000000,24.5,24.5,24.3873,24.3873,1622,0
+LBAY.US,D,20251126,000000,24.44,24.444,24.4189,24.4189,1227,0
+LBAY.US,D,20251201,000000,24.6,24.6101,24.5451,24.5451,730,0
+LBAY.US,D,20251202,000000,24.1,24.2781,24.1,24.2781,901,0
+LBAY.US,D,20251203,000000,24.29,24.29,24.1655,24.1655,9452,0
+LBAY.US,D,20251204,000000,23.8968,23.9,23.79,23.81,4975,0
+LBAY.US,D,20251208,000000,23.73,23.73,23.5408,23.5408,4541,0
+LBAY.US,D,20251209,000000,23.54,23.64,23.54,23.5584,1097,0
+LBAY.US,D,20251210,000000,23.74,23.9898,23.74,23.9898,2186,0
+LBAY.US,D,20251211,000000,24.56,24.56,24.5233,24.5233,1281,0
+LBAY.US,D,20251212,000000,24.737,24.8,24.737,24.8,583,0
+LBAY.US,D,20251215,000000,24.98,25.0389,24.84,25.0389,5042,0
+LBAY.US,D,20251216,000000,24.85,24.85,24.6,24.6,2923,0
+LBAY.US,D,20251217,000000,24.75,25.0076,24.68,25.0076,3985,0
+LBAY.US,D,20251218,000000,24.85,24.85,24.69,24.7126,17436,0
+LBAY.US,D,20251219,000000,24.42,24.57,24.14,24.144,3253,0
+LBAY.US,D,20251222,000000,24.25,24.25,24.14,24.2016,6715,0
+LBAY.US,D,20251223,000000,24.2,24.2422,24.2,24.2422,1220,0
+LBAY.US,D,20251224,000000,24.24,24.2746,24.24,24.2746,4860,0
+LBAY.US,D,20251226,000000,24.2128,24.3382,24.17,24.3382,765,0
+LBAY.US,D,20251229,000000,24.23,24.23,24.085,24.2104,3580,0
+LBAY.US,D,20251230,000000,24.25,24.3205,24.25,24.3205,15341,0
+LBAY.US,D,20260102,000000,24.251,24.2749,24.19,24.2029,11467,0
+LBAY.US,D,20260105,000000,24.17,24.33,24.14,24.25,7853,0
+LBAY.US,D,20260106,000000,24.37,24.4088,24.2,24.4088,4643,0
+LBAY.US,D,20260107,000000,24.24,24.37,23.96,24.08,15503,0
+LBAY.US,D,20260108,000000,24.3,24.59,23.97,24.5294,19308,0
+LBAY.US,D,20260109,000000,24.54,24.63,24.54,24.6177,20724,0
+LBAY.US,D,20260112,000000,24.74,24.81,24.72,24.7946,6597,0
+LBAY.US,D,20260113,000000,24.7155,24.85,24.7155,24.8095,6727,0
+LBAY.US,D,20260114,000000,25.11,25.18,25.11,25.1536,7364,0
+LBAY.US,D,20260115,000000,24.95,25.14,24.95,25.14,10371,0
+LBAY.US,D,20260116,000000,24.96,25.08,24.95,25.0514,26979,0
+LBAY.US,D,20260120,000000,25.1,25.1836,25.07,25.1836,12864,0
+LBAY.US,D,20260121,000000,25.47,25.7,25.33,25.6898,3071,0
+LBAY.US,D,20260122,000000,25.75,25.89,25.51,25.86,6890,0
+LBAY.US,D,20260123,000000,25.75,25.8145,25.71,25.8145,10107,0
+LBAY.US,D,20260126,000000,25.87,25.87,25.8,25.8,1557,0
+LBAY.US,D,20260127,000000,25.48,25.58,25.46,25.5389,1652,0
+LBAY.US,D,20260128,000000,25.55,25.55,25.418,25.418,573,0
+LBAY.US,D,20260129,000000,25.57,25.68,25.57,25.622,3433,0
+LBAY.US,D,20260130,000000,25.41,25.5414,25.38,25.5414,1387,0
+LBAY.US,D,20260202,000000,25.49,25.64,25.49,25.63,923,0
+LBAY.US,D,20260203,000000,26.21,26.21,26.1681,26.1681,682,0
+LBAY.US,D,20260204,000000,27.05,27.21,27.05,27.18,14213,0
+LBAY.US,D,20260205,000000,27.24,27.24,26.83,27.1814,11756,0
+LBAY.US,D,20260206,000000,27.09,27.09,26.96,27.04,15700,0
+LBAY.US,D,20260209,000000,27.05,27.0658,26.85,27.0658,11855,0
+LBAY.US,D,20260210,000000,27.07,27.56,27.07,27.51,71310,0
+LBAY.US,D,20260211,000000,27.7903,28.277,27.7903,28.2374,916,0
+LBAY.US,D,20260212,000000,28.48,28.48,27.9661,27.9661,475,0
+LBAY.US,D,20260213,000000,28.07,28.1007,28.07,28.1007,338,0
+LBAY.US,D,20260217,000000,27.9,28.06,27.74,27.82,12855,0
+LBAY.US,D,20260218,000000,28.03,28.05,28.02,28.02,1778,0
diff --git a/daily/us/nyse etfs/1/lctu.us.txt b/daily/us/nyse etfs/1/lctu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f168f29aac6f6c3667a7ccbe8528043460ff5ea7
--- /dev/null
+++ b/daily/us/nyse etfs/1/lctu.us.txt	
@@ -0,0 +1,1218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LCTU.US,D,20210412,000000,46.3721,46.3721,46.1656,46.3522,114281.10276773,0
+LCTU.US,D,20210413,000000,46.4505,46.5875,46.3423,46.5041,65198.563020435,0
+LCTU.US,D,20210414,000000,46.6172,46.656,46.2738,46.2976,149811.71521775,0
+LCTU.US,D,20210415,000000,46.7343,46.8723,46.5875,46.8097,54561.34285803,0
+LCTU.US,D,20210416,000000,47.1661,47.1661,46.8624,47.0083,67520.858197016,0
+LCTU.US,D,20210419,000000,47.0469,47.0469,46.5983,46.7135,53449.059181263,0
+LCTU.US,D,20210420,000000,46.773,46.773,46.2539,46.4216,23309.597052227,0
+LCTU.US,D,20210421,000000,46.514,46.8723,46.514,46.8435,4324.204294094,0
+LCTU.US,D,20210422,000000,46.9805,47.0004,46.4008,46.4991,549953.75292768,0
+LCTU.US,D,20210423,000000,46.646,47.1264,46.646,46.9924,12706.632003056,0
+LCTU.US,D,20210426,000000,47.1859,47.1859,47.0469,47.1264,35447.997176935,0
+LCTU.US,D,20210427,000000,47.314,47.314,47.0103,47.1363,9873.5326379593,0
+LCTU.US,D,20210428,000000,47.3318,47.3318,47.0768,47.0778,8810.6166243831,0
+LCTU.US,D,20210429,000000,47.5602,47.5602,47.1264,47.3418,8965.7721372653,0
+LCTU.US,D,20210430,000000,47.2256,47.2256,46.9606,46.9934,12660.286849856,0
+LCTU.US,D,20210503,000000,47.1066,47.2842,47.0718,47.0867,38167.248665696,0
+LCTU.US,D,20210504,000000,47.0768,47.0768,46.3671,46.7642,17755.23119171,0
+LCTU.US,D,20210505,000000,47.0103,47.0192,46.7492,46.7652,35806.668362559,0
+LCTU.US,D,20210506,000000,46.9706,47.0916,46.5676,47.0916,23085.931312878,0
+LCTU.US,D,20210507,000000,47.4162,47.5502,47.3418,47.5294,9095.7400668874,0
+LCTU.US,D,20210510,000000,47.6554,47.6554,47.0569,47.0589,27015.194301454,0
+LCTU.US,D,20210511,000000,46.3621,46.7244,46.3026,46.6599,9333.5108528628,0
+LCTU.US,D,20210512,000000,46.4256,46.4256,45.6167,45.6941,7975.3963634782,0
+LCTU.US,D,20210513,000000,45.7041,46.3641,45.7041,46.2549,14312.592311719,0
+LCTU.US,D,20210514,000000,46.4406,47.0669,46.4406,47.0361,22126.788142333,0
+LCTU.US,D,20210517,000000,46.7542,46.8277,46.7343,46.8197,2506.6682860452,0
+LCTU.US,D,20210518,000000,46.9408,46.9606,46.509,46.509,24342.287965891,0
+LCTU.US,D,20210519,000000,45.7626,46.3522,45.7626,46.3472,10728.902965472,0
+LCTU.US,D,20210520,000000,46.3909,47.0291,46.3909,46.9437,3731.7923358165,0
+LCTU.US,D,20210521,000000,47.0867,47.2455,46.907,46.907,2867.3544783298,0
+LCTU.US,D,20210524,000000,47.0867,47.5105,47.0867,47.4113,3480.9240065459,0
+LCTU.US,D,20210525,000000,47.5969,47.5969,47.2643,47.2643,6521.5690577052,0
+LCTU.US,D,20210526,000000,47.2743,47.446,47.2643,47.3755,4912.58623905,0
+LCTU.US,D,20210527,000000,47.5175,47.5254,47.441,47.4807,6327.1209149372,0
+LCTU.US,D,20210528,000000,47.5602,47.6951,47.5304,47.5304,4261.739087609,0
+LCTU.US,D,20210601,000000,47.7547,47.7547,47.5204,47.5502,7587.5075812726,0
+LCTU.US,D,20210602,000000,47.7051,47.7051,47.578,47.6117,2938.8872147885,0
+LCTU.US,D,20210603,000000,47.4311,47.5055,47.2643,47.4162,3818.4376222312,0
+LCTU.US,D,20210604,000000,47.6167,47.8818,47.6167,47.8351,32035.583396856,0
+LCTU.US,D,20210607,000000,47.7746,47.9214,47.7746,47.9214,4267.7841075914,0
+LCTU.US,D,20210608,000000,48.0395,48.0395,47.8341,47.9165,4555.930060087,0
+LCTU.US,D,20210609,000000,47.9313,47.9701,47.844,47.844,2607.4186190856,0
+LCTU.US,D,20210610,000000,48.0495,48.1874,47.9313,48.0763,6744.2272937245,0
+LCTU.US,D,20210611,000000,48.1974,48.1974,48.0495,48.1974,3387.2261968183,0
+LCTU.US,D,20210614,000000,48.2747,48.2747,48.0594,48.2659,8218.2046661055,0
+LCTU.US,D,20210615,000000,48.2212,48.2212,48.0594,48.103,2327.3326932333,0
+LCTU.US,D,20210616,000000,47.844,47.9552,47.844,47.8668,1112.283676766,0
+LCTU.US,D,20210617,000000,47.8638,47.9413,47.6067,47.844,5630.936113628,0
+LCTU.US,D,20210618,000000,47.5681,47.5681,47.1254,47.1254,7235.8889189616,0
+LCTU.US,D,20210621,000000,47.4202,47.8291,47.2633,47.8291,3692.4997059307,0
+LCTU.US,D,20210622,000000,47.9016,48.1675,47.8539,48.0792,12787.232269488,0
+LCTU.US,D,20210623,000000,48.0296,48.1408,48.0296,48.0316,8255.4822893305,0
+LCTU.US,D,20210624,000000,48.3542,48.3839,48.2559,48.3542,2203287.8756906,0
+LCTU.US,D,20210625,000000,48.4326,48.5309,48.4038,48.5179,12332.848267476,0
+LCTU.US,D,20210628,000000,48.4326,48.6073,48.4326,48.6073,9135.0326967732,0
+LCTU.US,D,20210629,000000,48.6788,48.6788,48.5993,48.65,4286.9266708691,0
+LCTU.US,D,20210630,000000,48.6093,48.7075,48.6093,48.7075,3771.0849657022,0
+LCTU.US,D,20210701,000000,48.7125,48.8802,48.7125,48.8753,3077.9226743843,0
+LCTU.US,D,20210702,000000,49.0222,49.2038,48.9825,49.2038,2173.1846836815,0
+LCTU.US,D,20210706,000000,49.2673,49.2673,48.8177,49.1115,6379.5110881182,0
+LCTU.US,D,20210707,000000,49.2386,49.2524,48.9795,49.2386,4250.6565509745,0
+LCTU.US,D,20210708,000000,48.5993,48.8952,48.4544,48.8167,3393.2712168007,0
+LCTU.US,D,20210709,000000,49.0619,49.4063,49.0619,49.4063,2728.3190187341,0
+LCTU.US,D,20210712,000000,49.446,49.5432,49.3815,49.5432,7130.1010692692,0
+LCTU.US,D,20210713,000000,49.5323,49.6207,49.317,49.317,2747.4615820117,0
+LCTU.US,D,20210714,000000,49.582,49.582,49.2574,49.3378,3677.3871559747,0
+LCTU.US,D,20210715,000000,49.2673,49.2673,49.0529,49.1711,3151.4704175038,0
+LCTU.US,D,20210716,000000,49.2871,49.2871,48.7968,48.8455,1939.4439110277,0
+LCTU.US,D,20210719,000000,48.1874,48.2747,47.8241,48.109,4903.5187090763,0
+LCTU.US,D,20210720,000000,48.3046,49.0519,48.2063,48.9597,1393.3771059488,0
+LCTU.US,D,20210721,000000,49.1115,49.314,49.1115,49.314,4822.918442644,0
+LCTU.US,D,20210722,000000,49.3468,49.3963,49.2871,49.3963,1186.8389232159,0
+LCTU.US,D,20210723,000000,49.6316,49.8966,49.6117,49.8966,1929.3688777237,0
+LCTU.US,D,20210726,000000,49.8569,49.9958,49.8182,49.9958,6208.2355219495,0
+LCTU.US,D,20210727,000000,49.6912,49.7407,49.4648,49.7407,5947.2921593749,0
+LCTU.US,D,20210728,000000,49.7209,49.8569,49.6713,49.7824,18026.249587589,0
+LCTU.US,D,20210729,000000,49.8569,50.113,49.8569,49.9859,1087.0960935059,0
+LCTU.US,D,20210730,000000,49.7696,49.9066,49.6812,49.7407,4598.2451999639,0
+LCTU.US,D,20210802,000000,49.9958,49.9958,49.6614,49.6614,2306.1751232948,0
+LCTU.US,D,20210803,000000,49.7894,50.0158,49.5423,50.0158,4935.7588156493,0
+LCTU.US,D,20210804,000000,49.9066,49.9264,49.8182,49.8182,4828.9634626264,0
+LCTU.US,D,20210805,000000,49.8738,50.0743,49.8738,50.0743,5373.0152610446,0
+LCTU.US,D,20210806,000000,50.1715,50.1715,50.0633,50.1328,12505.131336975,0
+LCTU.US,D,20210809,000000,50.1616,50.1616,50.0743,50.103,2440.1730662385,0
+LCTU.US,D,20210810,000000,50.113,50.2112,50.0941,50.0941,12365.088374049,0
+LCTU.US,D,20210811,000000,50.2649,50.3105,50.2649,50.3105,5068.7492552626,0
+LCTU.US,D,20210812,000000,50.2023,50.4674,50.2023,50.4674,3762.0174357286,0
+LCTU.US,D,20210813,000000,50.5556,50.5556,50.4961,50.5358,5590.6359804119,0
+LCTU.US,D,20210816,000000,50.4087,50.6053,50.1914,50.6053,6101.4401689267,0
+LCTU.US,D,20210817,000000,50.3304,50.3304,50.0167,50.2033,2496.5932527411,0
+LCTU.US,D,20210818,000000,50.2112,50.3085,49.7209,49.7209,1704.6956350436,0
+LCTU.US,D,20210819,000000,49.4063,49.8569,49.4063,49.715,2481.4807027851,0
+LCTU.US,D,20210820,000000,50.0743,50.1815,50.0643,50.1815,3056.7651044458,0
+LCTU.US,D,20210823,000000,50.5944,50.7135,50.5944,50.6738,4286.9266708691,0
+LCTU.US,D,20210824,000000,50.7522,50.8505,50.7522,50.8008,4257.7090742874,0
+LCTU.US,D,20210825,000000,50.8703,50.9487,50.8703,50.9289,3616.9369561504,0
+LCTU.US,D,20210826,000000,50.9289,50.9487,50.644,50.644,2465.3606494986,0
+LCTU.US,D,20210827,000000,50.909,51.0767,50.909,51.0708,913.80552067644,0
+LCTU.US,D,20210830,000000,51.2336,51.3566,51.2336,51.3011,1201.951473172,0
+LCTU.US,D,20210831,000000,51.3229,51.3229,51.2038,51.2107,1741.9732582685,0
+LCTU.US,D,20210901,000000,51.3031,51.3031,51.2038,51.2038,2245.7249234705,0
+LCTU.US,D,20210902,000000,51.4201,51.4588,51.3526,51.4113,2882.4670282859,0
+LCTU.US,D,20210903,000000,51.3378,51.4113,51.3328,51.4113,1217.064023128,0
+LCTU.US,D,20210907,000000,51.3031,51.3031,51.1552,51.1552,7662.0628277225,0
+LCTU.US,D,20210908,000000,51.1552,51.1552,51.1154,51.1354,1599.9152886816,0
+LCTU.US,D,20210909,000000,51.1741,51.3169,50.9289,50.9289,7255.0314822393,0
+LCTU.US,D,20210910,000000,51.2733,51.2733,50.5954,50.5954,18824.192225269,0
+LCTU.US,D,20210913,000000,50.8703,50.9587,50.5656,50.6837,3047.6975744721,0
+LCTU.US,D,20210914,000000,50.899,50.899,50.3314,50.3849,2344.4602498501,0
+LCTU.US,D,20210915,000000,50.4574,50.8633,50.4574,50.8365,8591.9884016854,0
+LCTU.US,D,20210916,000000,50.6837,50.8157,50.4961,50.775,4656.6803931274,0
+LCTU.US,D,20210917,000000,50.7909,50.7909,50.2907,50.3492,4003.8182350256,0
+LCTU.US,D,20210920,000000,49.4648,49.7011,48.9339,49.456,9285.1506930034,0
+LCTU.US,D,20210921,000000,49.8083,49.8083,49.451,49.4768,7175.4387191374,0
+LCTU.US,D,20210922,000000,49.6465,49.981,49.6465,49.8956,3409.3912700872,0
+LCTU.US,D,20210923,000000,50.5854,50.5854,50.5169,50.5686,2403.902946344,0
+LCTU.US,D,20210924,000000,50.4177,50.6221,50.4177,50.6221,1908.2113077852,0
+LCTU.US,D,20210927,000000,50.5656,50.5756,50.4921,50.4921,2468.3831594898,0
+LCTU.US,D,20210928,000000,50.2102,50.2102,49.4917,49.5115,17613.173222123,0
+LCTU.US,D,20210929,000000,49.575,49.8063,49.5045,49.5045,5232.9722981184,0
+LCTU.US,D,20210930,000000,49.6584,49.6584,49.0034,49.0034,4379.6169772662,0
+LCTU.US,D,20211001,000000,49.1462,49.5393,48.8008,49.4321,3233.0781872665,0
+LCTU.US,D,20211004,000000,49.4222,49.4222,48.7611,48.8663,3287.4833671083,0
+LCTU.US,D,20211005,000000,49.0172,49.5492,49.0172,49.4103,4954.9013789269,0
+LCTU.US,D,20211006,000000,48.909,49.584,48.909,49.584,3122.252820922,0
+LCTU.US,D,20211007,000000,50.1398,50.3393,50.0415,50.0415,1748.018278251,0
+LCTU.US,D,20211008,000000,50.1418,50.1418,49.985,49.985,2399.8729330224,0
+LCTU.US,D,20211011,000000,49.6694,49.9046,49.6694,49.6694,444.30896870817,0
+LCTU.US,D,20211012,000000,49.6882,49.7398,49.571,49.571,1730.8907216341,0
+LCTU.US,D,20211013,000000,49.5205,49.7567,49.5205,49.7159,1118.3286967485,0
+LCTU.US,D,20211014,000000,50.4772,50.5556,50.4772,50.5556,1297.6642895604,0
+LCTU.US,D,20211015,000000,50.783,50.9695,50.783,50.9695,258951.52849043,0
+LCTU.US,D,20211018,000000,50.783,51.1065,50.783,51.1065,51206.356767785,0
+LCTU.US,D,20211019,000000,51.3646,51.4331,51.3546,51.4143,259223.55438964,0
+LCTU.US,D,20211020,000000,51.5909,51.6802,51.5502,51.5502,5159.424554999,0
+LCTU.US,D,20211021,000000,51.6107,51.8072,51.5909,51.8033,2426.0680196129,0
+LCTU.US,D,20211022,000000,51.7854,51.8857,51.7289,51.7715,6683.7770939002,0
+LCTU.US,D,20211025,000000,51.7874,52.0346,51.7874,51.976,1360.1294960454,0
+LCTU.US,D,20211026,000000,52.3403,52.3403,52.1428,52.1428,22597.292197632,0
+LCTU.US,D,20211027,000000,52.0534,52.0554,51.8072,51.8072,9562.2141088645,0
+LCTU.US,D,20211028,000000,52.251,52.3403,52.1527,52.3403,108488.96612123,0
+LCTU.US,D,20211029,000000,52.1923,52.508,52.1923,52.505,2972.1348246918,0
+LCTU.US,D,20211101,000000,52.6847,52.6847,52.5467,52.6748,3541.3742063701,0
+LCTU.US,D,20211102,000000,52.7443,52.8911,52.6559,52.8723,2523.7958426621,0
+LCTU.US,D,20211103,000000,52.8723,53.2872,52.8525,53.2872,2670.891328901,0
+LCTU.US,D,20211104,000000,53.3636,53.4728,53.3507,53.4341,2662.8313022578,0
+LCTU.US,D,20211105,000000,53.8291,53.8877,53.583,53.589,4289.9491808603,0
+LCTU.US,D,20211108,000000,53.8489,53.8489,53.6276,53.6902,3872.842802073,0
+LCTU.US,D,20211109,000000,53.8489,53.8887,53.3993,53.4608,5584.5909604295,0
+LCTU.US,D,20211110,000000,53.3944,53.4837,52.8326,53.05,2540834.7389859,0
+LCTU.US,D,20211111,000000,53.05,53.1681,53.05,53.0599,1837.6860746569,0
+LCTU.US,D,20211112,000000,53.2376,53.4539,53.0698,53.4162,12426.546077204,0
+LCTU.US,D,20211115,000000,53.6127,53.6127,53.3309,53.444,5421.375420904,0
+LCTU.US,D,20211116,000000,53.4539,53.7993,53.4539,53.6405,11636.663466166,0
+LCTU.US,D,20211117,000000,53.5224,53.5224,53.443,53.4579,1646.2604418802,0
+LCTU.US,D,20211118,000000,53.5333,53.5928,53.2772,53.5433,55466.080848732,0
+LCTU.US,D,20211119,000000,53.4986,53.6306,53.4142,53.4142,67331.4475709,0
+LCTU.US,D,20211122,000000,53.6802,53.9661,53.2901,53.2901,3678.3946593051,0
+LCTU.US,D,20211123,000000,53.2474,53.3745,52.902,53.3159,6169.9503953942,0
+LCTU.US,D,20211124,000000,53.1184,53.4341,52.9616,53.4321,4510.5924102188,0
+LCTU.US,D,20211126,000000,52.6162,52.7443,52.113,52.252,9520.9064723179,0
+LCTU.US,D,20211129,000000,52.8822,52.9963,52.5467,52.8812,2323.3026799117,0
+LCTU.US,D,20211130,000000,52.5666,52.6936,51.7567,51.7567,12875.892562563,0
+LCTU.US,D,20211201,000000,52.3502,52.5944,51.2088,51.2088,4624.4402865544,0
+LCTU.US,D,20211202,000000,51.5611,51.9959,51.3943,51.8242,2443.1955762297,0
+LCTU.US,D,20211203,000000,51.6604,51.6604,51.2157,51.4361,1631.1478919241,0
+LCTU.US,D,20211206,000000,51.7974,52.3005,51.71,52.107,5627.9136036368,0
+LCTU.US,D,20211207,000000,52.8425,53.2177,52.8425,53.2177,1629.1328852633,0
+LCTU.US,D,20211208,000000,53.1681,53.3874,53.1681,53.3874,1550.5476254918,0
+LCTU.US,D,20211209,000000,53.2872,53.2971,52.9616,52.9616,9055.4399336713,0
+LCTU.US,D,20211210,000000,53.1691,53.4638,53.1691,53.4589,2757.5366153158,0
+LCTU.US,D,20211213,000000,52.6629,52.6629,52.1885,52.1923,10500.199709471,0
+LCTU.US,D,20211214,000000,51.9016,51.9849,51.5552,51.7427,11199.407020771,0
+LCTU.US,D,20211215,000000,51.7427,52.6231,51.5363,52.6231,2530.8483659749,0
+LCTU.US,D,20211216,000000,52.8405,52.8405,52.1388,52.2301,1163.6663466166,0
+LCTU.US,D,20211217,000000,51.8916,51.8916,51.5353,51.6742,1170.7188699295,0
+LCTU.US,D,20211220,000000,50.6063,51.0222,50.6063,51.0222,3660.2595993578,0
+LCTU.US,D,20211221,000000,51.7924,51.9809,51.7924,51.9809,65000.084864345,0
+LCTU.US,D,20211222,000000,52.376,52.507,52.2966,52.507,31146.965459441,0
+LCTU.US,D,20211223,000000,52.7125,52.92,52.7125,52.8961,2916.7221415196,0
+LCTU.US,D,20211227,000000,52.9894,53.5532,52.9894,53.5532,1916.2713344284,0
+LCTU.US,D,20211228,000000,53.6227,53.6227,53.4391,53.4618,1329.9043961333,0
+LCTU.US,D,20211229,000000,53.4837,53.6613,53.4837,53.5998,5555.3733638477,0
+LCTU.US,D,20211230,000000,53.6515,53.7993,53.4241,53.4241,5576.5309337862,0
+LCTU.US,D,20211231,000000,53.4539,53.4837,53.2664,53.2664,2572.1560025214,0
+LCTU.US,D,20220103,000000,53.5125,53.6008,53.3646,53.6008,1493.1199356587,0
+LCTU.US,D,20220104,000000,53.6535,53.7249,53.6316,53.701,3141.3953841997,0
+LCTU.US,D,20220105,000000,53.711,53.7219,52.6688,52.6688,41078.933290563,0
+LCTU.US,D,20220106,000000,52.5249,52.6529,52.4812,52.4812,3007.397441256,0
+LCTU.US,D,20220107,000000,52.4504,52.5636,52.3155,52.3214,1973.6990242615,0
+LCTU.US,D,20220110,000000,51.9611,52.1865,51.3507,52.1865,3820.452628892,0
+LCTU.US,D,20220111,000000,52.2668,52.6738,52.0783,52.6738,851.34031419139,0
+LCTU.US,D,20220112,000000,52.91,52.91,52.8564,52.8564,376.8062455711,0
+LCTU.US,D,20220113,000000,52.8603,52.8603,52.0991,52.0991,5642.0186502625,0
+LCTU.US,D,20220114,000000,51.8519,52.0673,51.8519,52.0673,539.01428176615,0
+LCTU.US,D,20220118,000000,51.6842,51.6842,51.1105,51.1452,6023.8624124856,0
+LCTU.US,D,20220119,000000,51.3676,51.4361,50.5964,50.5964,4859.1885625386,0
+LCTU.US,D,20220120,000000,50.9219,51.2981,50.0376,50.0376,3417.4512967304,0
+LCTU.US,D,20220121,000000,49.9036,50.0028,49.0897,49.0897,5778.031599867,0
+LCTU.US,D,20220124,000000,48.1924,49.2286,47.1641,49.2187,25184.560750109,0
+LCTU.US,D,20220125,000000,48.5983,48.7661,48.1647,48.5309,6527.6140776876,0
+LCTU.US,D,20220126,000000,49.439,49.5373,48.2817,48.4117,10917.306088257,0
+LCTU.US,D,20220127,000000,48.91,48.9884,48.2122,48.2202,2672.9063355619,0
+LCTU.US,D,20220128,000000,48.2321,49.1939,48.2321,49.1939,2906.6471082156,0
+LCTU.US,D,20220131,000000,49.1522,50.2976,49.1522,50.2976,1744.9957682598,0
+LCTU.US,D,20220201,000000,50.121,50.7115,50.121,50.7115,2565.1034792086,0
+LCTU.US,D,20220202,000000,51.041,51.041,50.785,50.9934,1506.217478954,0
+LCTU.US,D,20220203,000000,50.3294,50.3294,49.6564,49.6564,2821.0093251312,0
+LCTU.US,D,20220204,000000,49.449,50.2569,49.3993,49.9363,19182.863410892,0
+LCTU.US,D,20220207,000000,49.8539,50.0078,49.6107,49.6107,1292.6267729084,0
+LCTU.US,D,20220208,000000,49.5869,50.1537,49.567,50.1537,6130.6577655084,0
+LCTU.US,D,20220209,000000,50.7155,50.8733,50.6152,50.8733,828.1677375921,0
+LCTU.US,D,20220210,000000,50.2996,50.5149,49.7656,49.9879,3306.625930386,0
+LCTU.US,D,20220211,000000,49.9234,50.1358,49.0529,49.0738,2258.8224667658,0
+LCTU.US,D,20220214,000000,48.786,49.043,48.4107,48.7958,7364.8493452533,0
+LCTU.US,D,20220215,000000,49.449,49.6664,49.4192,49.6654,1751.0407882422,0
+LCTU.US,D,20220216,000000,49.449,49.7954,49.2604,49.7557,2031.1267140945,0
+LCTU.US,D,20220217,000000,49.4887,49.4887,48.6887,48.6887,7536.124911422,0
+LCTU.US,D,20220218,000000,48.4703,48.5835,48.2023,48.3701,7034.3882528808,0
+LCTU.US,D,20220222,000000,48.3711,48.3711,47.8073,47.8172,1580.7727254039,0
+LCTU.US,D,20220223,000000,47.845,47.8778,46.9269,46.9369,3844.6327088217,0
+LCTU.US,D,20220224,000000,45.5621,47.5969,45.5224,47.5969,6433.91626796,0
+LCTU.US,D,20220225,000000,47.7269,48.6182,47.7269,48.6143,5630.936113628,0
+LCTU.US,D,20220228,000000,47.9948,48.4346,47.9948,48.4346,8814.6466377047,0
+LCTU.US,D,20220301,000000,48.4296,48.4296,47.6177,47.6177,3438.6088666689,0
+LCTU.US,D,20220302,000000,47.9552,48.5795,47.9552,48.5795,982.31574714391,0
+LCTU.US,D,20220303,000000,48.8952,48.8952,48.237,48.237,212.58320271525,0
+LCTU.US,D,20220304,000000,47.5949,47.8133,47.5949,47.8133,1848.7686112914,0
+LCTU.US,D,20220307,000000,47.4609,47.4609,46.3989,46.3989,4577.0876300254,0
+LCTU.US,D,20220308,000000,46.4624,46.5706,45.9085,46.0962,1016127.5589123,0
+LCTU.US,D,20220309,000000,47.1899,47.4867,47.1899,47.2862,936670.80875996,0
+LCTU.US,D,20220310,000000,46.5606,47.1671,46.5606,47.1671,542.03679175736,0
+LCTU.US,D,20220311,000000,47.2435,47.2435,46.5527,46.5527,385.87377554474,0
+LCTU.US,D,20220314,000000,46.6599,46.6599,46.1775,46.1775,504.75916853241,0
+LCTU.US,D,20220315,000000,46.7393,47.1879,46.7393,47.1879,886.60293075553,0
+LCTU.US,D,20220316,000000,47.6961,48.236,47.6961,48.236,897.68546738998,0
+LCTU.US,D,20220317,000000,48.7661,48.8187,48.7661,48.8187,334.49110569413,0
+LCTU.US,D,20220318,000000,49.0034,49.4917,49.0034,49.4917,4727.2056262556,0
+LCTU.US,D,20220321,000000,49.5373,49.5373,49.1571,49.4252,4582.1251466775,0
+LCTU.US,D,20220322,000000,49.8738,49.976,49.8738,49.9591,422.14389543928,0
+LCTU.US,D,20220323,000000,49.6277,49.6277,49.3785,49.3785,530.95425512292,0
+LCTU.US,D,20220324,000000,49.5283,50.0114,49.5283,50.0114,8505.3431152707,0
+LCTU.US,D,20220325,000000,49.985,50.24,49.985,50.24,452.3689953514,0
+LCTU.US,D,20220328,000000,50.5893,50.5893,50.5893,50.5893,289.15345582595,0
+LCTU.US,D,20220329,000000,51.1661,51.3348,50.9874,51.3149,2974.1498313527,0
+LCTU.US,D,20220330,000000,51.1462,51.1462,50.7988,50.918,1176.7638899119,0
+LCTU.US,D,20220331,000000,50.8698,50.8698,50.114,50.1537,6977.9680663782,0
+LCTU.US,D,20220401,000000,49.9661,50.3124,49.9661,50.3124,1333.9344094549,0
+LCTU.US,D,20220404,000000,50.4921,50.6942,50.4921,50.6942,1092.133610158,0
+LCTU.US,D,20220405,000000,50.2629,50.2629,50.045,50.045,1332.9269061245,0
+LCTU.US,D,20220406,000000,49.5085,49.6674,49.3298,49.534,5710.52887673,0
+LCTU.US,D,20220407,000000,49.3497,49.8758,49.2897,49.6475,2728.3190187341,0
+LCTU.US,D,20220408,000000,49.5383,49.7169,49.4893,49.4893,1152.5838099822,0
+LCTU.US,D,20220411,000000,49.2206,49.2206,48.6946,48.6946,3721.7173025124,0
+LCTU.US,D,20220412,000000,49.2118,49.2118,48.5469,48.5469,1474.9848757115,0
+LCTU.US,D,20220413,000000,48.6847,49.0908,48.6847,49.0908,139.03545959575,0
+LCTU.US,D,20220414,000000,48.7045,48.7045,48.519,48.519,280.08592585232,0
+LCTU.US,D,20220418,000000,48.2976,48.5954,48.2976,48.4266,1501.179962302,0
+LCTU.US,D,20220419,000000,49.1119,49.3596,49.1119,49.2439,1459.8723257554,0
+LCTU.US,D,20220420,000000,49.3795,49.3795,49.1214,49.2306,1751.0407882422,0
+LCTU.US,D,20220421,000000,49.0024,49.0024,48.49,48.49,1448.789789121,0
+LCTU.US,D,20220422,000000,48.2877,48.2877,47.1264,47.1264,1298.6717928908,0
+LCTU.US,D,20220425,000000,46.8584,47.4142,46.6907,47.4142,1078.0285635323,0
+LCTU.US,D,20220426,000000,47.1661,47.1661,46.1735,46.1735,2726.3040120733,0
+LCTU.US,D,20220427,000000,46.5706,46.5706,46.2629,46.2688,2365.6178197886,0
+LCTU.US,D,20220428,000000,46.528,47.3845,46.3522,47.3504,1036.7209269857,0
+LCTU.US,D,20220429,000000,47.0172,47.0172,45.6414,45.6414,1262.4016729962,0
+LCTU.US,D,20220502,000000,45.5582,45.9532,45.0519,45.9532,16054.565569988,0
+LCTU.US,D,20220503,000000,45.856,46.3324,45.856,46.18,2086.5393972667,0
+LCTU.US,D,20220504,000000,46.1835,47.4639,46.1614,47.459,1177.7713932423,0
+LCTU.US,D,20220505,000000,46.9676,46.9676,45.3398,45.7269,2788782.3161016,0
+LCTU.US,D,20220506,000000,45.5384,45.5384,45.0629,45.3901,6315.0308749724,0
+LCTU.US,D,20220509,000000,44.7244,44.7282,43.9979,43.9979,2364.6103164582,0
+LCTU.US,D,20220510,000000,44.6152,44.6152,43.5631,44.0594,5124.1619384348,0
+LCTU.US,D,20220511,000000,44.4366,44.4366,43.2257,43.2289,7882.706057081,0
+LCTU.US,D,20220512,000000,43.5196,43.5196,42.521,43.1713,546.06680507898,0
+LCTU.US,D,20220513,000000,43.6028,44.4862,43.6028,44.2639,6604.1843307983,0
+LCTU.US,D,20220516,000000,44.2778,44.5656,43.98,44.1487,10177.798643742,0
+LCTU.US,D,20220517,000000,44.6649,45.015,44.6649,45.015,711.29735126523,0
+LCTU.US,D,20220518,000000,44.5954,44.5954,43.1652,43.315,2189995.8842526,0
+LCTU.US,D,20220519,000000,42.9874,43.5135,42.7592,43.047,344777.71469756,0
+LCTU.US,D,20220520,000000,43.4937,43.4937,42.1189,43.0569,40197.367876459,0
+LCTU.US,D,20220523,000000,43.3349,43.9095,43.0668,43.8013,32614.897811839,0
+LCTU.US,D,20220524,000000,43.4837,43.5234,42.7095,43.3344,14339.794901641,0
+LCTU.US,D,20220525,000000,43.4937,44.0495,43.4341,43.8609,23911.076540479,0
+LCTU.US,D,20220526,000000,44.5557,44.913,44.5557,44.784,11417.027740138,0
+LCTU.US,D,20220527,000000,45.2405,45.9255,45.2405,45.9255,14260.202138539,0
+LCTU.US,D,20220531,000000,45.7269,45.8739,45.3994,45.5896,13767.533009971,0
+LCTU.US,D,20220601,000000,45.2902,45.5284,45.0023,45.2703,8453.9604454201,0
+LCTU.US,D,20220602,000000,45.2653,46.1636,45.2584,46.1636,8876.1043408594,0
+LCTU.US,D,20220603,000000,45.4887,45.4986,45.3011,45.3597,19022.670381358,0
+LCTU.US,D,20220606,000000,45.9255,46.0644,45.4341,45.5367,11228.624617353,0
+LCTU.US,D,20220607,000000,45.1611,46.0048,45.1611,45.9739,15245.540395674,0
+LCTU.US,D,20220608,000000,45.7169,45.9353,45.4093,45.4887,14137.286732229,0
+LCTU.US,D,20220609,000000,45.3294,45.3991,44.4149,44.4149,6892.8726163248,0
+LCTU.US,D,20220610,000000,43.5975,43.5975,43.0799,43.0898,16272.24278773,0
+LCTU.US,D,20220613,000000,41.9651,42.0745,41.2028,41.3479,18605.029584859,0
+LCTU.US,D,20220614,000000,41.1787,41.4441,40.8602,41.1509,8929.2889977984,0
+LCTU.US,D,20220615,000000,41.4475,42.194,41.3081,41.7889,12871.517848762,0
+LCTU.US,D,20220616,000000,40.8801,40.8801,40.0639,40.3525,18513.60684647,0
+LCTU.US,D,20220617,000000,40.4123,40.7655,40.2241,40.5757,8713.2902202864,0
+LCTU.US,D,20220621,000000,41.4674,41.6465,41.0792,41.4895,12107.987286394,0
+LCTU.US,D,20220622,000000,41.2676,41.8008,41.2676,41.4574,9109.1205381456,0
+LCTU.US,D,20220623,000000,41.7684,41.9153,41.3678,41.8459,6041.9378974752,0
+LCTU.US,D,20220624,000000,42.184,43.1993,42.184,43.1993,15218.369682566,0
+LCTU.US,D,20220627,000000,43.0749,43.3138,42.9704,43.0202,5180.9567238576,0
+LCTU.US,D,20220628,000000,43.3188,43.5212,42.163,42.163,8342.5760393472,0
+LCTU.US,D,20220629,000000,41.98,42.184,41.8755,42.0745,7551.9200491056,0
+LCTU.US,D,20220630,000000,41.3117,41.9933,41.3117,41.5447,7486.6180931136,0
+LCTU.US,D,20220701,000000,41.9352,42.1243,41.3579,42.1144,14458.857702106,0
+LCTU.US,D,20220705,000000,41.6167,42.243,41.329,42.243,5745.5674818192,0
+LCTU.US,D,20220706,000000,42.2168,42.5673,42.0447,42.3931,13160.85574608,0
+LCTU.US,D,20220707,000000,42.9107,43.06,42.8509,43.06,5516.5083131088,0
+LCTU.US,D,20220708,000000,42.7167,43.1897,42.7167,43.0204,17368.311002918,0
+LCTU.US,D,20220711,000000,42.5523,42.7305,42.3831,42.4528,12958.922005243,0
+LCTU.US,D,20220712,000000,42.4319,42.5075,42.0217,42.1087,8480.2124696688,0
+LCTU.US,D,20220713,000000,41.4773,42.1044,41.4773,41.8954,10837.110758242,0
+LCTU.US,D,20220714,000000,41.1986,41.7361,41.1588,41.7361,33201.523717286,0
+LCTU.US,D,20220715,000000,42.0945,42.5225,42.0945,42.5225,12646.477261958,0
+LCTU.US,D,20220718,000000,42.9405,42.9492,42.1144,42.2438,13247.255257085,0
+LCTU.US,D,20220719,000000,42.6519,43.3884,42.6519,43.3884,11155.583374387,0
+LCTU.US,D,20220720,000000,43.7776,43.8421,43.473,43.7169,9938.9577019824,0
+LCTU.US,D,20220721,000000,43.7866,44.1549,43.3297,44.1549,1489232.2039526,0
+LCTU.US,D,20220722,000000,44.1051,44.3141,43.4412,43.697,123098.20562683,0
+LCTU.US,D,20220725,000000,43.6871,43.806,43.4881,43.7567,67641.775307467,0
+LCTU.US,D,20220726,000000,43.3785,43.4273,43.1197,43.2093,25431.595599715,0
+LCTU.US,D,20220727,000000,43.6572,44.5182,43.6572,44.4137,30225.763815005,0
+LCTU.US,D,20220728,000000,44.1748,44.991,44.1469,44.991,11452.95843552,0
+LCTU.US,D,20220729,000000,45.1801,45.7249,45.1353,45.6202,172735.72934456,0
+LCTU.US,D,20220801,000000,45.4688,45.7664,45.3095,45.5086,192914.03374609,0
+LCTU.US,D,20220802,000000,45.3792,45.7276,45.1522,45.201,181714.24597072,0
+LCTU.US,D,20220803,000000,45.4887,46.0351,45.4887,45.9486,174829.41051821,0
+LCTU.US,D,20220804,000000,45.9556,45.9556,45.6571,45.847,138891.23252212,0
+LCTU.US,D,20220805,000000,45.5484,45.842,45.4986,45.7972,14406.616137312,0
+LCTU.US,D,20220808,000000,45.8868,46.285,45.6778,45.8271,16119.536675256,0
+LCTU.US,D,20220809,000000,45.7773,45.7773,45.4489,45.5333,14206.691687429,0
+LCTU.US,D,20220810,000000,46.285,46.6334,46.285,46.5837,20817.258924773,0
+LCTU.US,D,20220811,000000,46.8623,47.0306,46.5677,46.6533,33779.194866446,0
+LCTU.US,D,20220812,000000,46.8225,47.4229,46.8225,47.4229,15880.431051778,0
+LCTU.US,D,20220815,000000,47.2505,47.6486,47.2505,47.6178,12247.633007669,0
+LCTU.US,D,20220816,000000,47.5093,47.9473,47.4993,47.7332,10187.105134752,0
+LCTU.US,D,20220817,000000,47.2405,47.6387,47.2306,47.3799,29284.411003243,0
+LCTU.US,D,20220818,000000,47.3699,47.579,47.3501,47.4993,14399.583618974,0
+LCTU.US,D,20220819,000000,47.1709,47.1709,46.7727,46.8922,12085.885085904,0
+LCTU.US,D,20220822,000000,46.2153,46.2153,45.7176,45.7873,19542.363814714,0
+LCTU.US,D,20220823,000000,45.7375,45.9565,45.6977,45.7574,12893.620049251,0
+LCTU.US,D,20220824,000000,45.8769,46.0242,45.8072,45.9058,7597.1290955616,0
+LCTU.US,D,20220825,000000,46.0162,46.5239,46.0162,46.5227,11851.80268981,0
+LCTU.US,D,20220826,000000,46.5239,46.5239,44.9711,44.9711,10201.170171427,0
+LCTU.US,D,20220829,000000,44.5532,44.9113,44.4815,44.6515,14476.941320688,0
+LCTU.US,D,20220830,000000,44.5431,44.5431,43.9558,44.0975,16572.631785293,0
+LCTU.US,D,20220831,000000,44.2843,44.2843,43.864,43.864,10628.144499067,0
+LCTU.US,D,20220901,000000,43.2551,43.8961,43.2112,43.8961,8138.6330075568,0
+LCTU.US,D,20220902,000000,44.2942,44.4784,43.2989,43.4482,39633.26405976,0
+LCTU.US,D,20220906,000000,43.3486,43.6363,43.1495,43.2402,7947.7503669648,0
+LCTU.US,D,20220907,000000,43.4971,44.1648,43.3934,44.1436,5743.5581908656,0
+LCTU.US,D,20220908,000000,44.0852,44.4336,44.0165,44.3858,17276.88826453,0
+LCTU.US,D,20220909,000000,44.6625,45.2199,44.6625,45.1204,15587.074572552,0
+LCTU.US,D,20220912,000000,45.429,45.7375,45.429,45.6579,190462.6987827,0
+LCTU.US,D,20220913,000000,44.6426,44.6426,43.5916,43.697,15198.27677303,0
+LCTU.US,D,20220914,000000,43.8364,43.906,43.488,43.797,7654.3938877392,0
+LCTU.US,D,20220915,000000,43.707,43.8762,43.269,43.3963,7546.8968217216,0
+LCTU.US,D,20220916,000000,42.8012,43.0262,42.6618,43.0262,8452.0823963184,0
+LCTU.US,D,20220919,000000,42.9505,43.3188,42.8708,43.2936,16883.067237624,0
+LCTU.US,D,20220920,000000,42.7464,42.9097,42.5513,42.7614,8956.414425672,0
+LCTU.US,D,20220921,000000,43.0545,43.1197,42.0546,42.0546,27708.122250144,0
+LCTU.US,D,20220922,000000,41.9053,41.9053,41.5669,41.6167,13722.452567611,0
+LCTU.US,D,20220923,000000,40.9399,40.9498,40.484,40.9,16080.355501661,0
+LCTU.US,D,20220926,000000,40.67,41.0216,40.4,40.44,32509,0
+LCTU.US,D,20220927,000000,40.98,41.15,40.209,40.39,21515,0
+LCTU.US,D,20220928,000000,40.3913,41.5,40.3913,41.27,29589,0
+LCTU.US,D,20220929,000000,40.8,40.8,40.09,40.428,17522,0
+LCTU.US,D,20220930,000000,40.175,40.76,39.83,39.87,23591,0
+LCTU.US,D,20221003,000000,40.22,41.069,40.22,40.84,14737,0
+LCTU.US,D,20221004,000000,41.45,42.16,41.45,42.13,22344,0
+LCTU.US,D,20221005,000000,41.6,42.2182,41.4272,42.0394,12172,0
+LCTU.US,D,20221006,000000,41.9916,42.0299,41.62,41.6474,14398,0
+LCTU.US,D,20221007,000000,40.98,40.98,40.1801,40.3994,14578,0
+LCTU.US,D,20221010,000000,40.45,40.45,39.96,40.1465,21465,0
+LCTU.US,D,20221011,000000,39.85,40.36,39.649,39.8428,13626,0
+LCTU.US,D,20221012,000000,39.9292,40.02,39.7796,39.7796,6279,0
+LCTU.US,D,20221013,000000,39.35,40.7715,39.1786,40.7715,24154,0
+LCTU.US,D,20221014,000000,40.82,40.82,39.8235,39.8235,18121,0
+LCTU.US,D,20221017,000000,40.91,41,40.6896,40.9252,18804,0
+LCTU.US,D,20221018,000000,41.73,41.8,41.09,41.35,19029,0
+LCTU.US,D,20221019,000000,41.28,41.37,40.74,40.9737,14279,0
+LCTU.US,D,20221020,000000,41.01,41.43,40.5616,40.67,1746733,0
+LCTU.US,D,20221021,000000,40.68,41.72,40.451,41.68,219438,0
+LCTU.US,D,20221024,000000,41.9,42.25,41.6544,42.1189,45223,0
+LCTU.US,D,20221025,000000,42.22,42.96,42.22,42.88,49635,0
+LCTU.US,D,20221026,000000,42.603,43.1799,42.45,42.5734,44145,0
+LCTU.US,D,20221027,000000,42.8,42.88,42.2684,42.2719,48348,0
+LCTU.US,D,20221028,000000,42.569,43.279,42.569,43.25,17916,0
+LCTU.US,D,20221031,000000,42.9713,43.18,42.9694,42.995,20418,0
+LCTU.US,D,20221101,000000,43.39,43.39,42.68,42.81,23409,0
+LCTU.US,D,20221102,000000,42.71,43.11,41.72,41.73,20005,0
+LCTU.US,D,20221103,000000,41.53,41.6687,41.3206,41.3206,17225,0
+LCTU.US,D,20221104,000000,42.03,42.2114,41.241,41.8523,17871,0
+LCTU.US,D,20221107,000000,42.03,42.3079,41.865,42.26,22546,0
+LCTU.US,D,20221108,000000,42.46,42.86,42.141,42.5,14267,0
+LCTU.US,D,20221109,000000,42.1,42.27,41.64,41.64,21739,0
+LCTU.US,D,20221110,000000,43.07,43.96,43.07,43.96,34929,0
+LCTU.US,D,20221111,000000,44,44.53,43.85,44.42,193406,0
+LCTU.US,D,20221114,000000,44.29,44.62,44.06,44.06,102342,0
+LCTU.US,D,20221115,000000,44.73,44.8,44.05,44.43,48094,0
+LCTU.US,D,20221116,000000,44.26,44.27,44.04,44.04,20015,0
+LCTU.US,D,20221117,000000,43.45,43.99,43.44,43.9,27657,0
+LCTU.US,D,20221118,000000,44.1,44.13,43.81,44.12,12533,0
+LCTU.US,D,20221121,000000,44.13,44.13,43.76,43.91,42720,0
+LCTU.US,D,20221122,000000,44.19,44.54,44.08,44.54,14166,0
+LCTU.US,D,20221123,000000,44.66,44.8886,44.531,44.81,17596,0
+LCTU.US,D,20221125,000000,44.76,44.91,44.76,44.7987,7197,0
+LCTU.US,D,20221128,000000,44.56,44.65,44.09,44.19,21560,0
+LCTU.US,D,20221129,000000,44.08,44.289,43.92,44.1,27047,0
+LCTU.US,D,20221130,000000,44.14,45.41,43.85,45.41,40503,0
+LCTU.US,D,20221201,000000,45.69,45.69,45.19,45.47,19048,0
+LCTU.US,D,20221202,000000,44.94,45.49,44.9,45.4,31385,0
+LCTU.US,D,20221205,000000,45.04,45.04,44.452,44.59,15508,0
+LCTU.US,D,20221206,000000,44.47,44.47,43.7,43.91,34776,0
+LCTU.US,D,20221207,000000,43.87,43.97,43.71,43.83,129930,0
+LCTU.US,D,20221208,000000,43.96,44.21,43.85,44.14,86060,0
+LCTU.US,D,20221209,000000,43.87,44.23,43.8,43.8,26107,0
+LCTU.US,D,20221212,000000,43.8,44.355,43.76,44.35,21580,0
+LCTU.US,D,20221213,000000,45.37,45.4,44.25,44.56,22791,0
+LCTU.US,D,20221214,000000,44.45,44.905,44.06,44.33,47449,0
+LCTU.US,D,20221215,000000,43.72,43.72,42.95,43.14,43889,0
+LCTU.US,D,20221216,000000,42.8,42.86,42.32,42.61,19666,0
+LCTU.US,D,20221219,000000,42.6,42.6,41.9799,42.16,32533,0
+LCTU.US,D,20221220,000000,41.99,42.4,41.99,42.26,22382,0
+LCTU.US,D,20221221,000000,42.62,42.9961,42.595,42.844,22487,0
+LCTU.US,D,20221222,000000,42.41,42.43,41.615,42.27,94691,0
+LCTU.US,D,20221223,000000,42.11,42.51,42.01,42.51,28509,0
+LCTU.US,D,20221227,000000,42.43,42.52,42.249,42.34,20910,0
+LCTU.US,D,20221228,000000,42.22,42.54,41.76,41.76,27790,0
+LCTU.US,D,20221229,000000,42.02,42.6535,42.02,42.53,23619,0
+LCTU.US,D,20221230,000000,42.3,42.42,42.04,42.42,38320,0
+LCTU.US,D,20230103,000000,42.78,42.88,41.97,42.28,53236,0
+LCTU.US,D,20230104,000000,42.5,42.829,42.315,42.67,15242,0
+LCTU.US,D,20230105,000000,42.08,42.35,42.07,42.14,16711,0
+LCTU.US,D,20230106,000000,42.47,43.18,42.28,43.03,22934,0
+LCTU.US,D,20230109,000000,43.27,43.696,43.09,43.09,16724,0
+LCTU.US,D,20230110,000000,43.08,43.33,42.86,43.33,10520,0
+LCTU.US,D,20230111,000000,43.51,43.98,43.5,43.98,134771,0
+LCTU.US,D,20230112,000000,44.13,44.259,43.7459,44.13,36487,0
+LCTU.US,D,20230113,000000,43.81,44.37,43.73,44.31,11719,0
+LCTU.US,D,20230117,000000,44.31,44.48,44.175,44.24,28869,0
+LCTU.US,D,20230118,000000,44.45,44.45,43.52,43.54,19185,0
+LCTU.US,D,20230119,000000,43.24,43.41,43.0069,43.15,23457,0
+LCTU.US,D,20230120,000000,43.29,43.95,43.12,43.95,17877,0
+LCTU.US,D,20230123,000000,44.04,44.7,43.95,44.54,18160,0
+LCTU.US,D,20230124,000000,44.28,44.527,44.28,44.48,13979,0
+LCTU.US,D,20230125,000000,43.82,44.44,43.705,44.39,35573,0
+LCTU.US,D,20230126,000000,44.77,44.87,44.3791,44.87,32944,0
+LCTU.US,D,20230127,000000,44.82,45.311,44.82,45.05,27659,0
+LCTU.US,D,20230130,000000,44.95,44.95,44.47,44.48,17742,0
+LCTU.US,D,20230131,000000,44.59,45.17,44.57,45.17,17878,0
+LCTU.US,D,20230201,000000,45.01,45.88,44.83,45.6,20062,0
+LCTU.US,D,20230202,000000,45.99,46.525,45.99,46.39,21396,0
+LCTU.US,D,20230203,000000,45.82,46.4168,45.81,45.9,18831,0
+LCTU.US,D,20230206,000000,45.56,45.65,45.3647,45.58,17329,0
+LCTU.US,D,20230207,000000,45.4,46.11,45.33,46.11,26211,0
+LCTU.US,D,20230208,000000,45.98,46.028,45.6249,45.66,16895,0
+LCTU.US,D,20230209,000000,45.93,45.97,45.22,45.22,13033,0
+LCTU.US,D,20230210,000000,45.03,45.2918,44.99,45.2732,11581,0
+LCTU.US,D,20230213,000000,45.41,45.829,45.27,45.7843,136454,0
+LCTU.US,D,20230214,000000,45.55,46.0653,45.48,45.82,19360,0
+LCTU.US,D,20230215,000000,45.67,46,45.61,45.9825,16437,0
+LCTU.US,D,20230216,000000,45.43,45.93,45.43,45.43,18303,0
+LCTU.US,D,20230217,000000,45.15,45.27,44.92,45.24,2155417,0
+LCTU.US,D,20230221,000000,44.85,44.89,44.3,44.34,10138,0
+LCTU.US,D,20230222,000000,44.37,44.59,44.19,44.32,32223,0
+LCTU.US,D,20230223,000000,44.71,44.74,44.0657,44.53,17722,0
+LCTU.US,D,20230224,000000,43.96,44.155,43.79,44.0613,20368,0
+LCTU.US,D,20230227,000000,44.39,44.595,44.16,44.23,20627,0
+LCTU.US,D,20230228,000000,44.16,44.37,44.1,44.11,16117,0
+LCTU.US,D,20230301,000000,43.97,44.11,43.7772,43.88,34160,0
+LCTU.US,D,20230302,000000,43.61,44.31,43.61,44.2,30601,0
+LCTU.US,D,20230303,000000,44.43,44.97,44.39,44.93,19562,0
+LCTU.US,D,20230306,000000,45,45.2899,44.93,44.96,26004,0
+LCTU.US,D,20230307,000000,44.9,44.9,44.1905,44.26,13458,0
+LCTU.US,D,20230308,000000,44.26,44.38,44.06,44.3,11505,0
+LCTU.US,D,20230309,000000,44.42,44.56,43.48,43.49,11179,0
+LCTU.US,D,20230310,000000,43.09,43.5621,42.6999,42.74,12651,0
+LCTU.US,D,20230313,000000,42.26,43.016,42.1739,42.5972,10490,0
+LCTU.US,D,20230314,000000,43.17,43.54,42.895,43.2668,18491,0
+LCTU.US,D,20230315,000000,42.62,42.95,42.355,42.95,24741,0
+LCTU.US,D,20230316,000000,42.71,43.739,42.71,43.7,45328,0
+LCTU.US,D,20230317,000000,43.59,43.67,43.02,43.19,560914,0
+LCTU.US,D,20230320,000000,43.2,43.63,43.2,43.58,221070,0
+LCTU.US,D,20230321,000000,44.02,44.28,43.901,44.2,49482,0
+LCTU.US,D,20230322,000000,44.29,44.48,43.46,43.46,28812,0
+LCTU.US,D,20230323,000000,43.54,44.0613,43.12,43.39,43983,0
+LCTU.US,D,20230324,000000,43.06,43.5449,42.985,43.5125,31250,0
+LCTU.US,D,20230327,000000,43.92,44.01,43.6301,43.7057,40131,0
+LCTU.US,D,20230328,000000,43.6,43.72,43.4999,43.6305,22746,0
+LCTU.US,D,20230329,000000,43.95,44.26,43.95,44.242,30768,0
+LCTU.US,D,20230330,000000,44.65,44.65,44.38,44.56,26949,0
+LCTU.US,D,20230331,000000,44.76,45.24,44.76,45.24,16819,0
+LCTU.US,D,20230403,000000,45.3829,45.3829,45.12,45.36,15742,0
+LCTU.US,D,20230404,000000,45.37,45.409,44.91,45.05,19483,0
+LCTU.US,D,20230405,000000,44.92,44.935,44.71,44.93,17017,0
+LCTU.US,D,20230406,000000,44.75,45.0606,44.7359,45.02,17947,0
+LCTU.US,D,20230410,000000,44.8,45.11,44.725,45.11,24298,0
+LCTU.US,D,20230411,000000,45.13,45.2799,45.071,45.12,26743,0
+LCTU.US,D,20230412,000000,45.44,45.44,44.91,44.93,27274,0
+LCTU.US,D,20230413,000000,45.06,45.57,45.06,45.55,15418,0
+LCTU.US,D,20230414,000000,45.44,45.68,45.2298,45.46,20884,0
+LCTU.US,D,20230417,000000,45.45,45.59,45.28,45.59,15038,0
+LCTU.US,D,20230418,000000,45.56,45.63,45.485,45.63,18998,0
+LCTU.US,D,20230419,000000,45.3827,45.67,45.3827,45.61,24050,0
+LCTU.US,D,20230420,000000,45.33,45.54,45.17,45.32,17940,0
+LCTU.US,D,20230421,000000,45.199,45.3946,45.1796,45.39,12797,0
+LCTU.US,D,20230424,000000,45.4729,45.4732,45.2,45.3894,20513,0
+LCTU.US,D,20230425,000000,45.17,45.17,44.68,44.6887,16064,0
+LCTU.US,D,20230426,000000,44.8,44.8549,44.43,44.52,11398,0
+LCTU.US,D,20230427,000000,44.796,45.37,44.796,45.36,10499,0
+LCTU.US,D,20230428,000000,45.23,45.75,45.23,45.75,8588,0
+LCTU.US,D,20230501,000000,45.68,45.91,45.68,45.78,12865,0
+LCTU.US,D,20230502,000000,45.4392,45.4392,44.94,45.24,17966,0
+LCTU.US,D,20230503,000000,45.282,45.5442,44.95,44.95,14359,0
+LCTU.US,D,20230504,000000,44.6116,44.7697,44.4201,44.5856,26214,0
+LCTU.US,D,20230505,000000,45.188,45.5306,45.188,45.4187,20479,0
+LCTU.US,D,20230508,000000,45.44,45.52,45.34,45.44,17609,0
+LCTU.US,D,20230509,000000,45.17,45.365,45.17,45.2597,15313,0
+LCTU.US,D,20230510,000000,45.39,45.529,45.0635,45.4436,17874,0
+LCTU.US,D,20230511,000000,45.27,45.3794,45.175,45.3618,12220,0
+LCTU.US,D,20230512,000000,45.515,45.515,45.0288,45.2952,9787,0
+LCTU.US,D,20230515,000000,45.29,45.5,45.199,45.4111,14892,0
+LCTU.US,D,20230516,000000,45.25,45.325,45.13,45.13,18213,0
+LCTU.US,D,20230517,000000,45.2159,45.74,45.2159,45.67,10900,0
+LCTU.US,D,20230518,000000,45.87,46.1,45.7,46.1,10880,0
+LCTU.US,D,20230519,000000,46.197,46.2658,45.92,46.03,19619,0
+LCTU.US,D,20230522,000000,45.96,46.13,45.96,46.01,15685,0
+LCTU.US,D,20230523,000000,45.82,46,45.54,45.55,13912,0
+LCTU.US,D,20230524,000000,45.2207,45.33,45.061,45.161,59969,0
+LCTU.US,D,20230525,000000,45.38,45.6201,45.3533,45.5395,21572,0
+LCTU.US,D,20230526,000000,45.55,46.1986,45.55,46.1688,11006,0
+LCTU.US,D,20230530,000000,46.29,46.29,46.11,46.17,17264,0
+LCTU.US,D,20230531,000000,45.88,45.98,45.7201,45.87,20136,0
+LCTU.US,D,20230601,000000,45.94,46.4251,45.7602,46.32,16327,0
+LCTU.US,D,20230602,000000,46.53,47.1484,46.53,47.071,9899,0
+LCTU.US,D,20230605,000000,47,47.22,46.96,47.01,43605,0
+LCTU.US,D,20230606,000000,46.9899,47.2,46.9899,47.18,20098,0
+LCTU.US,D,20230607,000000,47.012,47.012,46.84,46.9,18850,0
+LCTU.US,D,20230608,000000,46.9399,47.14,46.8215,47.13,15525,0
+LCTU.US,D,20230609,000000,47.14,47.43,47.0515,47.16,15531,0
+LCTU.US,D,20230612,000000,47.175,47.5598,47.1712,47.55,13346,0
+LCTU.US,D,20230613,000000,47.8187,47.9799,47.7806,47.89,14393,0
+LCTU.US,D,20230614,000000,47.98,48.121,47.8301,47.8956,35574,0
+LCTU.US,D,20230615,000000,47.96,48.69,47.96,48.5605,14876,0
+LCTU.US,D,20230616,000000,48.74,48.74,48.44,48.44,14428,0
+LCTU.US,D,20230620,000000,48.16,48.299,48.0133,48.193,25842,0
+LCTU.US,D,20230621,000000,47.9326,48.13,47.88,47.88,12095,0
+LCTU.US,D,20230622,000000,47.81,48.038,47.81,48.03,17320,0
+LCTU.US,D,20230623,000000,47.7223,47.88,47.6469,47.6954,17387,0
+LCTU.US,D,20230626,000000,47.64,47.8304,47.5056,47.5056,20544,0
+LCTU.US,D,20230627,000000,47.55,48.06,47.55,48.0269,20008,0
+LCTU.US,D,20230628,000000,47.9005,48.17,47.8612,48,16652,0
+LCTU.US,D,20230629,000000,48.0895,48.26,48.06,48.25,13501,0
+LCTU.US,D,20230630,000000,48.695,48.87,48.68,48.84,13218,0
+LCTU.US,D,20230703,000000,48.73,48.887,48.73,48.887,7329,0
+LCTU.US,D,20230705,000000,48.62,48.8699,48.62,48.781,14037,0
+LCTU.US,D,20230706,000000,48.1,48.4,48.0701,48.36,20124,0
+LCTU.US,D,20230707,000000,48.35,48.76,48.31,48.31,541624,0
+LCTU.US,D,20230710,000000,48.2,48.46,48.2,48.44,19819,0
+LCTU.US,D,20230711,000000,48.555,48.8134,48.555,48.8134,12484,0
+LCTU.US,D,20230712,000000,49.2,49.35,49.0931,49.16,16966,0
+LCTU.US,D,20230713,000000,49.41,49.6923,49.39,49.6,12854,0
+LCTU.US,D,20230714,000000,49.66,49.7796,49.5093,49.5093,10681,0
+LCTU.US,D,20230717,000000,49.6206,49.7909,49.5901,49.7394,15257,0
+LCTU.US,D,20230718,000000,49.8,50.15,49.8,50.14,22448,0
+LCTU.US,D,20230719,000000,50.36,50.36,50.1901,50.2569,11852,0
+LCTU.US,D,20230720,000000,50.2,50.27,49.9,50,2233866,0
+LCTU.US,D,20230721,000000,50.21,50.21,49.98,49.98,336240,0
+LCTU.US,D,20230724,000000,50.03,50.24,50.03,50.17,54737,0
+LCTU.US,D,20230725,000000,50.11,50.47,50.09,50.3261,47662,0
+LCTU.US,D,20230726,000000,50.26,50.4566,50.17,50.35,71993,0
+LCTU.US,D,20230727,000000,50.73,50.75,49.98,50.07,65847,0
+LCTU.US,D,20230728,000000,50.46,50.59,50.34,50.52,30742,0
+LCTU.US,D,20230731,000000,50.6,50.6463,50.414,50.59,41806,0
+LCTU.US,D,20230801,000000,50.36,50.49,50.3282,50.46,55396,0
+LCTU.US,D,20230802,000000,50.03,50.0895,49.7245,49.7819,44836,0
+LCTU.US,D,20230803,000000,49.5073,49.7954,49.5052,49.61,13987,0
+LCTU.US,D,20230804,000000,49.81,49.96,49.33,49.33,293305,0
+LCTU.US,D,20230807,000000,49.5,49.82,49.5,49.82,19879,0
+LCTU.US,D,20230808,000000,49.45,49.59,49.17,49.59,274814,0
+LCTU.US,D,20230809,000000,49.57,49.57,49.12,49.18,234082,0
+LCTU.US,D,20230810,000000,49.69,49.81,49.1663,49.22,22940,0
+LCTU.US,D,20230811,000000,48.93,49.23,48.93,49.1236,19576,0
+LCTU.US,D,20230814,000000,49.0662,49.357,49.0662,49.357,16516,0
+LCTU.US,D,20230815,000000,49.1198,49.1198,48.8,48.85,23324,0
+LCTU.US,D,20230816,000000,48.8,48.9419,48.472,48.49,32938,0
+LCTU.US,D,20230817,000000,48.6,48.6,48.099,48.1479,41792,0
+LCTU.US,D,20230818,000000,47.82,48.16,47.82,48.08,24339,0
+LCTU.US,D,20230821,000000,48.2204,48.49,47.9947,48.43,3554678,0
+LCTU.US,D,20230822,000000,48.6,48.6,48.215,48.26,26437,0
+LCTU.US,D,20230823,000000,48.35,48.881,48.35,48.7784,15611,0
+LCTU.US,D,20230824,000000,48.94,48.94,48.23,48.23,24027,0
+LCTU.US,D,20230825,000000,48.4699,48.66,48.0585,48.54,30618,0
+LCTU.US,D,20230828,000000,48.82,48.88,48.6383,48.83,38684,0
+LCTU.US,D,20230829,000000,49.189,49.57,49.15,49.55,35662,0
+LCTU.US,D,20230830,000000,49.6667,49.7895,49.5397,49.75,24030,0
+LCTU.US,D,20230831,000000,49.865,49.95,49.7,49.7,24569,0
+LCTU.US,D,20230901,000000,49.96,50,49.6705,49.82,24910,0
+LCTU.US,D,20230905,000000,49.6288,49.7004,49.58,49.58,19576,0
+LCTU.US,D,20230906,000000,49.43,49.43,49.01,49.28,13227,0
+LCTU.US,D,20230907,000000,48.95,49.1499,48.92,49.13,14742,0
+LCTU.US,D,20230908,000000,49.14,49.3302,49.0851,49.18,15958,0
+LCTU.US,D,20230911,000000,49.38,49.51,49.3001,49.51,27487,0
+LCTU.US,D,20230912,000000,49.4599,49.4801,49.19,49.24,26611,0
+LCTU.US,D,20230913,000000,49.23,49.33,49.12,49.23,19772,0
+LCTU.US,D,20230914,000000,49.45,49.71,49.38,49.66,42675,0
+LCTU.US,D,20230915,000000,49.41,49.41,49.0305,49.06,37213,0
+LCTU.US,D,20230918,000000,48.97,49.179,48.97,49.08,30916,0
+LCTU.US,D,20230919,000000,48.93,48.98,48.72,48.954,19676,0
+LCTU.US,D,20230920,000000,49.09,49.13,48.5,48.5,40299,0
+LCTU.US,D,20230921,000000,48.12,48.12,47.69,47.7,55071,0
+LCTU.US,D,20230922,000000,47.7481,47.9798,47.57,47.59,50389,0
+LCTU.US,D,20230925,000000,47.5174,47.8,47.471,47.8,24905,0
+LCTU.US,D,20230926,000000,47.09,47.12,46.8193,46.8703,17538,0
+LCTU.US,D,20230927,000000,46.97,47.06,46.55,46.9,45632,0
+LCTU.US,D,20230928,000000,46.845,47.35,46.77,47.21,44915,0
+LCTU.US,D,20230929,000000,47.48,47.5005,46.96,47.08,27620,0
+LCTU.US,D,20231002,000000,47.03,47.15,46.7697,47.06,25807,0
+LCTU.US,D,20231003,000000,46.72,46.832,46.24,46.35,47854,0
+LCTU.US,D,20231004,000000,46.56,46.84,46.3381,46.78,23164,0
+LCTU.US,D,20231005,000000,46.69,46.7691,46.39,46.72,18527,0
+LCTU.US,D,20231006,000000,46.4,47.405,46.3,47.28,39648,0
+LCTU.US,D,20231009,000000,47.17,47.5458,46.9101,47.47,27435,0
+LCTU.US,D,20231010,000000,47.55,48.08,47.55,47.7766,18149,0
+LCTU.US,D,20231011,000000,47.92,48.02,47.665,47.98,28071,0
+LCTU.US,D,20231012,000000,47.8801,48,47.44,47.62,12299,0
+LCTU.US,D,20231013,000000,47.83,47.83,47.22,47.345,25804,0
+LCTU.US,D,20231016,000000,47.63,47.94,47.63,47.9221,20351,0
+LCTU.US,D,20231017,000000,47.53,48.0899,47.52,47.89,24680,0
+LCTU.US,D,20231018,000000,47.57,47.679,47.18,47.21,32698,0
+LCTU.US,D,20231019,000000,47.31,47.455,46.68,46.77,2095346,0
+LCTU.US,D,20231020,000000,46.67,46.74,46.19,46.19,154536,0
+LCTU.US,D,20231023,000000,46.04,46.5,45.84,46.12,479274,0
+LCTU.US,D,20231024,000000,46.3965,46.55,46.1298,46.45,72200,0
+LCTU.US,D,20231025,000000,46.24,46.24,45.67,45.73,93221,0
+LCTU.US,D,20231026,000000,45.62,45.72,45.08,45.2,47762,0
+LCTU.US,D,20231027,000000,45.32,45.3436,44.82,44.97,90547,0
+LCTU.US,D,20231030,000000,45.2,45.56,45.13,45.45,108300,0
+LCTU.US,D,20231031,000000,45.41,45.8,45.34,45.8,105313,0
+LCTU.US,D,20231101,000000,45.86,46.32,45.82,46.23,77597,0
+LCTU.US,D,20231102,000000,46.61,47.14,46.61,47.09,74463,0
+LCTU.US,D,20231103,000000,47.32,47.7505,47.32,47.61,31554,0
+LCTU.US,D,20231106,000000,47.675,47.675,47.439,47.66,51397,0
+LCTU.US,D,20231107,000000,47.62,47.8771,47.53,47.8,60630,0
+LCTU.US,D,20231108,000000,47.81,47.92,47.63,47.81,75731,0
+LCTU.US,D,20231109,000000,47.8364,47.91,47.3527,47.41,84928,0
+LCTU.US,D,20231110,000000,47.57,48.15,47.4642,48.12,54988,0
+LCTU.US,D,20231113,000000,47.95,48.1601,47.915,48.09,49141,0
+LCTU.US,D,20231114,000000,48.74,49.22,48.74,49.11,45752,0
+LCTU.US,D,20231115,000000,49.25,49.415,49.12,49.2,80012,0
+LCTU.US,D,20231116,000000,49.1127,49.21,48.9787,49.17,60618,0
+LCTU.US,D,20231117,000000,49.2,49.35,49.16,49.3,32238,0
+LCTU.US,D,20231120,000000,49.32,49.74,49.32,49.63,39263,0
+LCTU.US,D,20231121,000000,49.51,49.585,49.42,49.57,47117,0
+LCTU.US,D,20231122,000000,49.78,49.865,49.65,49.75,47072,0
+LCTU.US,D,20231124,000000,49.65,49.81,49.65,49.77,28728,0
+LCTU.US,D,20231127,000000,49.66,49.8,49.65,49.74,37657,0
+LCTU.US,D,20231128,000000,49.62,49.8746,49.61,49.74,29007,0
+LCTU.US,D,20231129,000000,50,50.06,49.74,49.8,60914,0
+LCTU.US,D,20231130,000000,49.9,50.04,49.6911,50.04,36974,0
+LCTU.US,D,20231201,000000,49.93,50.3891,49.93,50.38,40128,0
+LCTU.US,D,20231204,000000,50.09,50.18,49.9213,50.15,56387,0
+LCTU.US,D,20231205,000000,49.91,50.2291,49.91,50.11,60613,0
+LCTU.US,D,20231206,000000,50.34,50.3689,49.9124,49.95,44116,0
+LCTU.US,D,20231207,000000,50.2056,50.4,50.2056,50.38,33698,0
+LCTU.US,D,20231208,000000,50.43,50.63,50.34,50.61,52738,0
+LCTU.US,D,20231211,000000,50.71,50.81,50.59,50.81,35707,0
+LCTU.US,D,20231212,000000,50.74,51.01,50.74,51.01,46552,0
+LCTU.US,D,20231213,000000,50.98,51.73,50.96,51.73,30656,0
+LCTU.US,D,20231214,000000,51.99,52.1461,51.74,51.9391,30057,0
+LCTU.US,D,20231215,000000,51.86,51.9929,51.74,51.9,37618,0
+LCTU.US,D,20231218,000000,52.03,52.2,52.0142,52.1,28877,0
+LCTU.US,D,20231219,000000,52.24,52.5,52.24,52.46,42721,0
+LCTU.US,D,20231220,000000,52.13,52.3927,51.49,51.49,45298,0
+LCTU.US,D,20231221,000000,51.83,52.06,51.6607,52.06,41342,0
+LCTU.US,D,20231222,000000,52.11,52.32,51.97,52.15,46335,0
+LCTU.US,D,20231226,000000,52.14,52.4154,52.14,52.37,43375,0
+LCTU.US,D,20231227,000000,52.36,52.46,52.31,52.45,24413,0
+LCTU.US,D,20231228,000000,52.525,52.54,52.443,52.49,40505,0
+LCTU.US,D,20231229,000000,52.4,52.5123,52.1163,52.34,30078,0
+LCTU.US,D,20240102,000000,51.89,52.09,51.7827,52.02,32759,0
+LCTU.US,D,20240103,000000,51.71,51.8,51.49,51.54,58934,0
+LCTU.US,D,20240104,000000,51.43,51.745,51.3799,51.4,82653,0
+LCTU.US,D,20240105,000000,51.37,51.7449,51.34,51.5,18880,0
+LCTU.US,D,20240108,000000,51.5,52.24,51.5,52.24,41207,0
+LCTU.US,D,20240109,000000,51.97,52.25,51.97,52.16,24797,0
+LCTU.US,D,20240110,000000,52.15,52.56,52.15,52.52,41369,0
+LCTU.US,D,20240111,000000,52.58,52.58,52.0655,52.47,16814,0
+LCTU.US,D,20240112,000000,52.57,52.57,52.32,52.4643,25434,0
+LCTU.US,D,20240116,000000,52.29,52.45,52.0867,52.29,238863,0
+LCTU.US,D,20240117,000000,51.88,52.0047,51.69,51.9782,31965,0
+LCTU.US,D,20240118,000000,52.17,52.47,52.02,52.47,33764,0
+LCTU.US,D,20240119,000000,52.61,53.09,52.48,53.09,34522,0
+LCTU.US,D,20240122,000000,53.3,53.34,53.19,53.27,55545,0
+LCTU.US,D,20240123,000000,53.36,53.4,53.1605,53.4,30003,0
+LCTU.US,D,20240124,000000,53.5665,53.7069,53.34,53.34,20945,0
+LCTU.US,D,20240125,000000,53.57,53.67,53.39,53.6092,113766,0
+LCTU.US,D,20240126,000000,53.575,53.75,53.51,53.606,42274,0
+LCTU.US,D,20240129,000000,53.6359,54.025,53.6,54.0184,34225,0
+LCTU.US,D,20240130,000000,53.94,54.03,53.9079,53.99,42839,0
+LCTU.US,D,20240131,000000,53.5845,53.73,53.06,53.06,39910,0
+LCTU.US,D,20240201,000000,53.24,53.71,53.12,53.6801,51521,0
+LCTU.US,D,20240202,000000,53.72,54.43,53.72,54.2959,45831,0
+LCTU.US,D,20240205,000000,54.21,54.21,53.8001,54.09,37669,0
+LCTU.US,D,20240206,000000,54.1273,54.2211,54.05,54.2211,55401,0
+LCTU.US,D,20240207,000000,54.53,54.76,54.43,54.695,43710,0
+LCTU.US,D,20240208,000000,54.68,54.83,54.6496,54.82,26454,0
+LCTU.US,D,20240209,000000,54.84,55.13,54.82,55.08,43542,0
+LCTU.US,D,20240212,000000,55.05,55.3799,55.05,55.07,35903,0
+LCTU.US,D,20240213,000000,54.33,54.59,54.0599,54.3678,29689,0
+LCTU.US,D,20240214,000000,54.71,54.9102,54.473,54.9102,54812,0
+LCTU.US,D,20240215,000000,55.07,55.3,54.99,55.3,49588,0
+LCTU.US,D,20240216,000000,55.2,55.37,54.96,54.96,60293,0
+LCTU.US,D,20240220,000000,54.68,54.685,54.45,54.62,178396,0
+LCTU.US,D,20240221,000000,54.44,54.68,54.2952,54.63,42322,0
+LCTU.US,D,20240222,000000,55.31,55.84,55.31,55.73,29022,0
+LCTU.US,D,20240223,000000,55.87,55.9988,55.73,55.82,22729,0
+LCTU.US,D,20240226,000000,55.79,55.815,55.585,55.59,32455,0
+LCTU.US,D,20240227,000000,55.5781,55.73,55.465,55.73,21762,0
+LCTU.US,D,20240228,000000,55.52,55.7021,55.52,55.6,21508,0
+LCTU.US,D,20240229,000000,55.78,56,55.6501,55.83,28090,0
+LCTU.US,D,20240301,000000,55.89,56.379,55.89,56.355,53797,0
+LCTU.US,D,20240304,000000,56.22,56.455,56.22,56.23,41827,0
+LCTU.US,D,20240305,000000,55.98,55.98,55.46,55.7,29101,0
+LCTU.US,D,20240306,000000,56.03,56.2001,55.84,56.02,58185,0
+LCTU.US,D,20240307,000000,56.35,56.6499,56.35,56.59,23535,0
+LCTU.US,D,20240308,000000,56.65,56.908,56.1609,56.23,34441,0
+LCTU.US,D,20240311,000000,56.04,56.1989,55.8928,56.15,38159,0
+LCTU.US,D,20240312,000000,56.35,56.7509,56.105,56.7501,32617,0
+LCTU.US,D,20240313,000000,56.73,56.8,56.6001,56.66,32145,0
+LCTU.US,D,20240314,000000,56.72,56.72,56.11,56.45,171732,0
+LCTU.US,D,20240315,000000,56.03,56.1736,55.89,56.08,1170520,0
+LCTU.US,D,20240318,000000,56.48,56.6691,56.37,56.37,41715,0
+LCTU.US,D,20240319,000000,56.26,56.71,56.2299,56.71,22960,0
+LCTU.US,D,20240320,000000,56.7377,57.23,56.65,57.22,31504,0
+LCTU.US,D,20240321,000000,57.375,57.43,57.235,57.276,37246,0
+LCTU.US,D,20240322,000000,57.2,57.23,57.09,57.12,36688,0
+LCTU.US,D,20240325,000000,56.99,57.07,56.93,56.96,41060,0
+LCTU.US,D,20240326,000000,57.08,57.15,56.86,56.86,32350,0
+LCTU.US,D,20240327,000000,57.16,57.37,56.99,57.37,24872,0
+LCTU.US,D,20240328,000000,57.35,57.55,57.35,57.41,27686,0
+LCTU.US,D,20240401,000000,57.45,57.45,57.11,57.21,45223,0
+LCTU.US,D,20240402,000000,56.77,56.87,56.6225,56.85,241913,0
+LCTU.US,D,20240403,000000,56.68,57.06,56.68,56.8596,37791,0
+LCTU.US,D,20240404,000000,57.28,57.345,56.15,56.15,25184,0
+LCTU.US,D,20240405,000000,56.28,57,56.28,56.826,26788,0
+LCTU.US,D,20240408,000000,56.85,56.99,56.8,56.8071,22875,0
+LCTU.US,D,20240409,000000,57.02,57.02,56.42,56.8512,28021,0
+LCTU.US,D,20240410,000000,56.33,56.5206,56.1289,56.38,25426,0
+LCTU.US,D,20240411,000000,56.55,56.855,56.1601,56.8068,21534,0
+LCTU.US,D,20240412,000000,56.41,56.41,55.76,55.9068,40711,0
+LCTU.US,D,20240415,000000,56.17,56.17,55.22,55.28,26636,0
+LCTU.US,D,20240416,000000,55.22,55.32,55.0006,55.05,37109,0
+LCTU.US,D,20240417,000000,55.32,55.32,54.6186,54.76,21486,0
+LCTU.US,D,20240418,000000,54.82,55.14,54.5485,54.6099,23501,0
+LCTU.US,D,20240419,000000,54.56,54.6716,54.0769,54.19,28251,0
+LCTU.US,D,20240422,000000,54.44,54.9411,54.1975,54.6148,88585,0
+LCTU.US,D,20240423,000000,54.85,55.377,54.81,55.33,34644,0
+LCTU.US,D,20240424,000000,55.45,55.47,55.06,55.325,45255,0
+LCTU.US,D,20240425,000000,54.57,55.12,54.5,55.04,29261,0
+LCTU.US,D,20240426,000000,55.4718,55.66,55.4718,55.5704,28622,0
+LCTU.US,D,20240429,000000,55.75,55.7876,55.431,55.7071,20333,0
+LCTU.US,D,20240430,000000,55.54,55.69,54.9,54.91,38518,0
+LCTU.US,D,20240501,000000,54.77,55.52,54.6301,54.73,36752,0
+LCTU.US,D,20240502,000000,55.06,55.25,54.68,55.17,65429,0
+LCTU.US,D,20240503,000000,55.89,55.96,55.62,55.8831,21410,0
+LCTU.US,D,20240506,000000,56.1,56.49,56.1,56.49,25627,0
+LCTU.US,D,20240507,000000,56.57,56.68,56.48,56.59,47792,0
+LCTU.US,D,20240508,000000,56.28,56.566,56.28,56.54,24559,0
+LCTU.US,D,20240509,000000,56.5,56.85,56.49,56.85,46265,0
+LCTU.US,D,20240510,000000,57.07,57.07,56.8056,56.92,43683,0
+LCTU.US,D,20240513,000000,57.05,57.05,56.84,56.89,26439,0
+LCTU.US,D,20240514,000000,56.96,57.18,56.8614,57.18,124885,0
+LCTU.US,D,20240515,000000,57.45,57.84,57.3497,57.84,33678,0
+LCTU.US,D,20240516,000000,57.88,57.98,57.7,57.7,23691,0
+LCTU.US,D,20240517,000000,57.6882,57.77,57.56,57.77,26350,0
+LCTU.US,D,20240520,000000,57.8101,57.99,57.7827,57.83,21624,0
+LCTU.US,D,20240521,000000,57.79,58.02,57.79,58.01,42577,0
+LCTU.US,D,20240522,000000,57.95,58.0045,57.625,57.82,26077,0
+LCTU.US,D,20240523,000000,58.0394,58.0394,57.27,57.41,47625,0
+LCTU.US,D,20240524,000000,57.58,57.836,57.51,57.78,25932,0
+LCTU.US,D,20240528,000000,57.94,57.94,57.48,57.76,59423,0
+LCTU.US,D,20240529,000000,57.23,57.44,57.23,57.23,47546,0
+LCTU.US,D,20240530,000000,57.15,57.25,56.9,57.02,43854,0
+LCTU.US,D,20240531,000000,57.11,57.49,56.5467,57.49,43414,0
+LCTU.US,D,20240603,000000,57.67,57.67,57,57.53,52682,0
+LCTU.US,D,20240604,000000,57.4,57.63,57.1921,57.5,43504,0
+LCTU.US,D,20240605,000000,57.74,58.25,57.63,58.2,32015,0
+LCTU.US,D,20240606,000000,58.3,58.34,58.05,58.22,406902,0
+LCTU.US,D,20240607,000000,58.07,58.445,58.0406,58.12,52527,0
+LCTU.US,D,20240610,000000,58.1,58.42,58.1,58.32,56063,0
+LCTU.US,D,20240611,000000,58.05,58.38,57.85,58.38,227168,0
+LCTU.US,D,20240612,000000,58.99,59.17,58.82,58.9882,56646,0
+LCTU.US,D,20240613,000000,59.09,59.09,58.7015,58.97,31927,0
+LCTU.US,D,20240614,000000,58.73,58.92,58.66,58.92,39893,0
+LCTU.US,D,20240617,000000,58.86,59.5316,58.78,59.35,42166,0
+LCTU.US,D,20240618,000000,59.36,59.525,59.36,59.48,32107,0
+LCTU.US,D,20240620,000000,59.63,59.7,59.35,59.42,48820,0
+LCTU.US,D,20240621,000000,59.58,59.58,59.2499,59.3,36647,0
+LCTU.US,D,20240624,000000,59.36,59.63,59.28,59.28,46664,0
+LCTU.US,D,20240625,000000,59.325,59.51,59.29,59.51,24200,0
+LCTU.US,D,20240626,000000,59.315,59.56,59.315,59.56,18713,0
+LCTU.US,D,20240627,000000,59.5,59.67,59.45,59.6,35878,0
+LCTU.US,D,20240628,000000,59.68,60,59.4073,59.4073,19816,0
+LCTU.US,D,20240701,000000,59.47,59.55,59.23,59.5105,43607,0
+LCTU.US,D,20240702,000000,59.34,59.89,59.34,59.88,86434,0
+LCTU.US,D,20240703,000000,59.87,60.1452,59.87,60.1452,458682,0
+LCTU.US,D,20240705,000000,60.19,60.52,60.11,60.519,26901,0
+LCTU.US,D,20240708,000000,60.58,60.6067,60.469,60.6,30070,0
+LCTU.US,D,20240709,000000,60.69,60.74,60.5884,60.62,50205,0
+LCTU.US,D,20240710,000000,60.74,61.19,60.7,61.19,19601,0
+LCTU.US,D,20240711,000000,61.23,61.3587,60.6927,60.7736,74487,0
+LCTU.US,D,20240712,000000,60.84,61.505,60.84,61.09,30067,0
+LCTU.US,D,20240715,000000,61.43,61.69,61.175,61.28,28911,0
+LCTU.US,D,20240716,000000,61.52,61.7,61.43,61.694,18367,0
+LCTU.US,D,20240717,000000,61.07,61.1943,60.7874,60.7874,28933,0
+LCTU.US,D,20240718,000000,60.99,61.03,60.075,60.23,19729,0
+LCTU.US,D,20240719,000000,60.13,60.32,59.76,59.79,19572,0
+LCTU.US,D,20240722,000000,60.36,60.53,60.13,60.49,44205,0
+LCTU.US,D,20240723,000000,60.53,60.695,60.3613,60.3613,26894,0
+LCTU.US,D,20240724,000000,59.7948,59.7948,59.0204,59.0204,49070,0
+LCTU.US,D,20240725,000000,59.08,59.785,58.7,58.811,31082,0
+LCTU.US,D,20240726,000000,59.489,59.7199,59.18,59.3364,16447,0
+LCTU.US,D,20240729,000000,59.57,59.68,59.3149,59.4827,20418,0
+LCTU.US,D,20240730,000000,59.56,59.6304,58.8384,59.23,24969,0
+LCTU.US,D,20240731,000000,60.15,60.455,60.03,60.1395,27233,0
+LCTU.US,D,20240801,000000,60.4246,60.4246,58.92,59.25,51926,0
+LCTU.US,D,20240802,000000,58.46,58.46,57.7087,58.02,39678,0
+LCTU.US,D,20240805,000000,55.52,57.02,55.52,56.2944,33151,0
+LCTU.US,D,20240806,000000,56.43,57.645,56.43,56.91,22845,0
+LCTU.US,D,20240807,000000,57.79,57.91,56.58,56.61,29218,0
+LCTU.US,D,20240808,000000,57.23,57.96,57.16,57.8482,24419,0
+LCTU.US,D,20240809,000000,57.8,58.365,57.74,58.2246,37762,0
+LCTU.US,D,20240812,000000,58.36,58.54,58.14,58.1605,15892,0
+LCTU.US,D,20240813,000000,58.62,59.21,58.62,59.19,16618,0
+LCTU.US,D,20240814,000000,59.3,59.506,59.1228,59.43,37333,0
+LCTU.US,D,20240815,000000,60.06,60.3925,59.97,60.3154,27049,0
+LCTU.US,D,20240816,000000,60.29,60.55,60.29,60.4891,18354,0
+LCTU.US,D,20240819,000000,60.57,61.07,60.57,61.0669,20929,0
+LCTU.US,D,20240820,000000,61.03,61.23,60.9151,60.99,32679,0
+LCTU.US,D,20240821,000000,61.09,61.389,61.0099,61.2809,21397,0
+LCTU.US,D,20240822,000000,61.43,61.43,60.6803,60.7092,45762,0
+LCTU.US,D,20240823,000000,61.16,61.52,61.0095,61.4927,29066,0
+LCTU.US,D,20240826,000000,61.64,61.64,61.192,61.35,18054,0
+LCTU.US,D,20240827,000000,61.33,61.482,61.26,61.45,15932,0
+LCTU.US,D,20240828,000000,61.3558,61.38,60.7,61.07,23438,0
+LCTU.US,D,20240829,000000,61.29,61.68,61.0788,61.17,25520,0
+LCTU.US,D,20240830,000000,61.47,61.71,61.02,61.71,26526,0
+LCTU.US,D,20240903,000000,61.33,61.33,60.24,60.41,27881,0
+LCTU.US,D,20240904,000000,60.29,60.67,60.1304,60.3,51610,0
+LCTU.US,D,20240905,000000,60.275,60.51,59.83,60.06,1185287,0
+LCTU.US,D,20240906,000000,60.1,60.19,59,59.11,110836,0
+LCTU.US,D,20240909,000000,59.62,59.8801,59.3799,59.73,43791,0
+LCTU.US,D,20240910,000000,59.96,59.96,59.39,59.92,40147,0
+LCTU.US,D,20240911,000000,59.69,60.57,58.98,60.57,21065,0
+LCTU.US,D,20240912,000000,60.56,61.02,60.3,60.98,40911,0
+LCTU.US,D,20240913,000000,61.12,61.4599,61.12,61.37,22085,0
+LCTU.US,D,20240916,000000,61.32,61.465,61.13,61.44,22184,0
+LCTU.US,D,20240917,000000,61.74,61.8413,61.3406,61.5102,41334,0
+LCTU.US,D,20240918,000000,61.51,62.105,61.32,61.32,32862,0
+LCTU.US,D,20240919,000000,62.31,62.62,62.28,62.445,47135,0
+LCTU.US,D,20240920,000000,62.34,62.45,62.04,62.3306,27066,0
+LCTU.US,D,20240923,000000,62.51,62.57,62.36,62.54,44561,0
+LCTU.US,D,20240924,000000,62.6,62.705,62.3772,62.68,26702,0
+LCTU.US,D,20240925,000000,62.46,62.51,62.24,62.32,21885,0
+LCTU.US,D,20240926,000000,62.77,62.79,62.404,62.63,38874,0
+LCTU.US,D,20240927,000000,62.695,62.79,62.43,62.54,64613,0
+LCTU.US,D,20240930,000000,62.505,62.83,62.21,62.74,34399,0
+LCTU.US,D,20241001,000000,62.77,62.77,61.8801,62.15,41878,0
+LCTU.US,D,20241002,000000,61.91,62.26,61.79,62.17,30541,0
+LCTU.US,D,20241003,000000,61.97,62.22,61.8669,62.1,33142,0
+LCTU.US,D,20241004,000000,62.66,62.71,62.19,62.68,28771,0
+LCTU.US,D,20241007,000000,62.5236,62.54,62.065,62.13,33142,0
+LCTU.US,D,20241008,000000,62.38,62.75,62.361,62.715,23756,0
+LCTU.US,D,20241009,000000,62.68,63.1713,62.68,63.1713,26300,0
+LCTU.US,D,20241010,000000,62.995,63.1,62.87,63.03,21362,0
+LCTU.US,D,20241011,000000,62.98,63.47,62.98,63.4186,24188,0
+LCTU.US,D,20241014,000000,63.51,63.9382,63.49,63.9,22583,0
+LCTU.US,D,20241015,000000,63.89,63.935,63.39,63.45,21552,0
+LCTU.US,D,20241016,000000,63.4056,63.75,63.4056,63.75,37897,0
+LCTU.US,D,20241017,000000,63.99,63.99,63.62,63.65,82331,0
+LCTU.US,D,20241018,000000,63.85,63.95,63.7255,63.8947,24339,0
+LCTU.US,D,20241021,000000,63.8367,63.8367,63.4423,63.74,34844,0
+LCTU.US,D,20241022,000000,63.405,63.67,63.39,63.659,25803,0
+LCTU.US,D,20241023,000000,63.28,63.47,62.7699,63.03,22106,0
+LCTU.US,D,20241024,000000,63.28,63.33,63.0663,63.29,24513,0
+LCTU.US,D,20241025,000000,63.72,63.81,63.15,63.26,23404,0
+LCTU.US,D,20241028,000000,63.59,63.640612,63.46,63.46,20600,0
+LCTU.US,D,20241029,000000,63.295,63.63,63.295,63.52,31116,0
+LCTU.US,D,20241030,000000,63.41,63.635,63.23,63.26,33599,0
+LCTU.US,D,20241031,000000,62.91,62.91,62.05,62.07,30282,0
+LCTU.US,D,20241101,000000,62.48,62.77,62.27,62.27,16310,0
+LCTU.US,D,20241104,000000,62.16,62.4199,62.0137,62.13,51735,0
+LCTU.US,D,20241105,000000,62.22,62.93,62.22,62.93,25069,0
+LCTU.US,D,20241106,000000,64.16,64.59,63.955,64.52,32019,0
+LCTU.US,D,20241107,000000,64.82,65.139,64.82,65,29941,0
+LCTU.US,D,20241108,000000,65.12,65.4619,65.1,65.3,189019,0
+LCTU.US,D,20241111,000000,65.49,65.5994,65.37,65.451,31819,0
+LCTU.US,D,20241112,000000,65.5201,65.5201,65.1397,65.28,27281,0
+LCTU.US,D,20241113,000000,65.39,65.56,65.26,65.32,23828,0
+LCTU.US,D,20241114,000000,65.13,65.32,64.78,64.7819,31564,0
+LCTU.US,D,20241115,000000,64.25,64.49,63.77,63.98,28684,0
+LCTU.US,D,20241118,000000,64.03,64.3701,64,64.212,25827,0
+LCTU.US,D,20241119,000000,63.88,64.5,63.81,64.4509,29949,0
+LCTU.US,D,20241120,000000,64.5,64.5,63.92,64.4745,29594,0
+LCTU.US,D,20241121,000000,64.38,65.07,64.3001,64.9847,21050,0
+LCTU.US,D,20241122,000000,65.1527,65.255,64.99,65.23,45268,0
+LCTU.US,D,20241125,000000,65.75,65.75,65.22,65.4843,36486,0
+LCTU.US,D,20241126,000000,65.5501,65.7968,65.4888,65.7968,17442,0
+LCTU.US,D,20241127,000000,65.75,65.75,65.38,65.47,20411,0
+LCTU.US,D,20241129,000000,65.8175,65.9793,65.61,65.8842,16039,0
+LCTU.US,D,20241202,000000,65.96,66.0758,65.8802,66.037,21868,0
+LCTU.US,D,20241203,000000,65.96,66.0698,65.86,66.06,26054,0
+LCTU.US,D,20241204,000000,66.285,66.56,66.285,66.5274,28315,0
+LCTU.US,D,20241205,000000,66.54,66.6,66.3807,66.3807,28461,0
+LCTU.US,D,20241206,000000,66.6299,66.7,66.5064,66.6061,23836,0
+LCTU.US,D,20241209,000000,66.58,66.62,66.2204,66.228,28156,0
+LCTU.US,D,20241210,000000,66.23,66.39,65.955,65.97,24954,0
+LCTU.US,D,20241211,000000,66.36,66.64,66.32,66.52,116573,0
+LCTU.US,D,20241212,000000,66.37,66.49,66.23,66.23,39244,0
+LCTU.US,D,20241213,000000,66.4,66.45,65.99,66.16,27339,0
+LCTU.US,D,20241216,000000,66.34,66.51,66.3099,66.42,132166,0
+LCTU.US,D,20241217,000000,65.869,65.9813,65.7,65.87,23637,0
+LCTU.US,D,20241218,000000,65.79,66.03,63.89,63.9,33422,0
+LCTU.US,D,20241219,000000,64.595,64.595,63.82,63.88,53890,0
+LCTU.US,D,20241220,000000,63.44,65.05,63.44,64.6,30595,0
+LCTU.US,D,20241223,000000,64.58,65.02,64.255,64.95,38154,0
+LCTU.US,D,20241224,000000,65.14,65.7,65.08,65.7,17281,0
+LCTU.US,D,20241226,000000,65.4836,65.78,65.39,65.72,23009,0
+LCTU.US,D,20241227,000000,65.26,65.26,64.495,64.9213,18882,0
+LCTU.US,D,20241230,000000,63.88,64.62,63.88,64.33,22146,0
+LCTU.US,D,20241231,000000,64.505,64.51,63.93,64.05,19249,0
+LCTU.US,D,20250102,000000,64.6,64.61,63.51,63.91,29502,0
+LCTU.US,D,20250103,000000,64.33,64.75,64.15,64.7076,25497,0
+LCTU.US,D,20250106,000000,65.34,65.52,64.98,65.05,42562,0
+LCTU.US,D,20250107,000000,65.2,65.21,64.226,64.36,22994,0
+LCTU.US,D,20250108,000000,64.14,64.45,63.96,64.36,94874,0
+LCTU.US,D,20250110,000000,63.92,63.97,63.1686,63.39,42304,0
+LCTU.US,D,20250113,000000,62.9173,63.5,62.91,63.49,293866,0
+LCTU.US,D,20250114,000000,63.87,63.87,63.25,63.63,36775,0
+LCTU.US,D,20250115,000000,64.64,64.9,64.43,64.7674,25931,0
+LCTU.US,D,20250116,000000,64.64,64.95,64.635,64.73,27796,0
+LCTU.US,D,20250117,000000,65.18,65.51,65.15,65.33,15508,0
+LCTU.US,D,20250121,000000,65.61,65.84,65.3639,65.8,46537,0
+LCTU.US,D,20250122,000000,66.165,66.35,66.13,66.21,30450,0
+LCTU.US,D,20250123,000000,66.06825,66.54,66.06825,66.54,27363,0
+LCTU.US,D,20250124,000000,66.45,66.65,66.2521,66.39,38542,0
+LCTU.US,D,20250127,000000,65.13,65.5375,64.83,65.41,25621,0
+LCTU.US,D,20250128,000000,65.52,66.105,65.52,66.0886,30419,0
+LCTU.US,D,20250129,000000,65.9244,66.0499,65.63,65.81,26806,0
+LCTU.US,D,20250130,000000,66.35,66.48,66.0001,66.34,44596,0
+LCTU.US,D,20250131,000000,66.58,66.79,65.87,65.98,47084,0
+LCTU.US,D,20250203,000000,64.99,65.65,64.6536,65.36,33385,0
+LCTU.US,D,20250204,000000,65.47,65.85,65.45,65.82,36218,0
+LCTU.US,D,20250205,000000,65.58,66.06,65.4942,66.06,30488,0
+LCTU.US,D,20250206,000000,66.22,66.28,65.925,66.25,32361,0
+LCTU.US,D,20250207,000000,66.4,66.41,65.6514,65.685,48799,0
+LCTU.US,D,20250210,000000,65.93,66.212,65.93,66.05,43962,0
+LCTU.US,D,20250211,000000,66.0122,66.1898,65.91,66.16,28669,0
+LCTU.US,D,20250212,000000,65.699,66.045,65.46,66.01,23711,0
+LCTU.US,D,20250213,000000,66.13,66.795,66.13,66.74,22916,0
+LCTU.US,D,20250214,000000,66.87,66.95,66.7416,66.8323,24617,0
+LCTU.US,D,20250218,000000,66.85,66.98,66.692,66.98,23033,0
+LCTU.US,D,20250219,000000,66.803,67.15,66.77,67.15,44003,0
+LCTU.US,D,20250220,000000,66.89,66.89,66.4729,66.79,24565,0
+LCTU.US,D,20250221,000000,66.7067,66.75,65.53,65.59,27927,0
+LCTU.US,D,20250224,000000,65.72,65.7324,65.19,65.26,30193,0
+LCTU.US,D,20250225,000000,64.82,65.0867,64.3525,64.75,43659,0
+LCTU.US,D,20250226,000000,64.88,65.399,64.58,64.78,881778,0
+LCTU.US,D,20250227,000000,64.57,65.06,63.76,63.76,57434,0
+LCTU.US,D,20250228,000000,63.74,64.73,63.5925,64.73,31046,0
+LCTU.US,D,20250303,000000,65.17,65.17,63.27,63.69,34247,0
+LCTU.US,D,20250304,000000,63.06,63.6262,62.37,62.93,59719,0
+LCTU.US,D,20250305,000000,62.9,63.6999,62.4972,63.56,55944,0
+LCTU.US,D,20250306,000000,62.6,63.155,62.1,62.3,46765,0
+LCTU.US,D,20250307,000000,62.29,62.77,61.4901,62.64,26142,0
+LCTU.US,D,20250310,000000,61.93,61.93,60.35,60.82,48061,0
+LCTU.US,D,20250311,000000,60.86,61.1289,60.04,60.43,57096,0
+LCTU.US,D,20250312,000000,61.22715,61.22715,60.2308,60.74,28914,0
+LCTU.US,D,20250313,000000,60.62,60.73,59.64,59.781,23295,0
+LCTU.US,D,20250314,000000,60.51,61.09,60.31,61.05,29447,0
+LCTU.US,D,20250317,000000,61.31,61.845,61,61.57,43484,0
+LCTU.US,D,20250318,000000,60.96,61.13,60.611,60.72,31397,0
+LCTU.US,D,20250319,000000,60.93,61.745,60.93,61.39,14619,0
+LCTU.US,D,20250320,000000,61.525,61.755,61.1399,61.245,27482,0
+LCTU.US,D,20250321,000000,60.75,61.28,60.715,61.28,32127,0
+LCTU.US,D,20250324,000000,62.08,62.455,61.99,62.4,23498,0
+LCTU.US,D,20250325,000000,62.53,62.69,62.4,62.53,29551,0
+LCTU.US,D,20250326,000000,62.44,62.51,61.6156,61.82,22701,0
+LCTU.US,D,20250327,000000,61.4,62.04,61.4,61.52,24874,0
+LCTU.US,D,20250328,000000,61.39,61.39,60.26,60.35,35778,0
+LCTU.US,D,20250331,000000,59.54,60.6629,59.37,60.605,45884,0
+LCTU.US,D,20250401,000000,60.41,61.02,60.0909,60.91,34666,0
+LCTU.US,D,20250402,000000,60.17,61.6098,60.17,61.35,21846,0
+LCTU.US,D,20250403,000000,59.21,59.22,58.25,58.25,35068,0
+LCTU.US,D,20250404,000000,56.3155,56.6,54.8,54.82,34556,0
+LCTU.US,D,20250407,000000,52.48,56.5,52.48,54.5,64797,0
+LCTU.US,D,20250408,000000,56.33,56.7011,53.0536,53.69,33561,0
+LCTU.US,D,20250409,000000,53.49,58.97,53.31,58.92,53388,0
+LCTU.US,D,20250410,000000,57.26,57.46,55.38,56.81,24268,0
+LCTU.US,D,20250411,000000,56.6408,57.85,56.29,57.7,34086,0
+LCTU.US,D,20250414,000000,58.4501,58.87,57.86,58.22,33086,0
+LCTU.US,D,20250415,000000,58.48,58.65,58.07,58.1952,22666,0
+LCTU.US,D,20250416,000000,57.62,57.9191,56.37,56.9549,30388,0
+LCTU.US,D,20250417,000000,57.23,57.5,56.8301,57.1067,26070,0
+LCTU.US,D,20250421,000000,56.01,56.54,55.1566,55.76,37783,0
+LCTU.US,D,20250422,000000,56.34,57.26,56.34,57.1604,28216,0
+LCTU.US,D,20250423,000000,58.67,59.05,57.9101,58.16,50325,0
+LCTU.US,D,20250424,000000,58.16,59.42,58.16,59.42,21269,0
+LCTU.US,D,20250425,000000,59.4,59.76,59.245,59.76,27876,0
+LCTU.US,D,20250428,000000,59.8,59.88,59.1608,59.8,19439,0
+LCTU.US,D,20250429,000000,59.575,60.2497,59.575,60.17,22985,0
+LCTU.US,D,20250430,000000,59.04,60.2944,58.94,60.2944,25473,0
+LCTU.US,D,20250501,000000,60.68,61.11,60.51,60.51,25049,0
+LCTU.US,D,20250502,000000,61.16,61.541,61.09,61.3827,25465,0
+LCTU.US,D,20250505,000000,60.97,61.4571,60.89,61.03,49760,0
+LCTU.US,D,20250506,000000,60.65,60.9877,60.4963,60.55,44107,0
+LCTU.US,D,20250507,000000,60.74,60.9799,60.4299,60.96,26815,0
+LCTU.US,D,20250508,000000,61.27,61.8974,61.05,61.35,30698,0
+LCTU.US,D,20250509,000000,61.57,61.61,61.1394,61.2,20238,0
+LCTU.US,D,20250512,000000,62.94,63.28,62.7676,63.27,23147,0
+LCTU.US,D,20250513,000000,63.48,63.94,63.32,63.73,24899,0
+LCTU.US,D,20250514,000000,63.82,63.92,63.621,63.7919,21594,0
+LCTU.US,D,20250515,000000,63.665,64.13,63.601983,64.12,29999,0
+LCTU.US,D,20250516,000000,64.16,64.5737,64.04,64.572,16948,0
+LCTU.US,D,20250519,000000,64.16,64.68,64.16,64.63,24070,0
+LCTU.US,D,20250520,000000,64.41,64.53,64.08,64.44,114461,0
+LCTU.US,D,20250521,000000,64.09,64.345,63.2299,63.28,19328,0
+LCTU.US,D,20250527,000000,64.153,64.28,63.6,64.28,22561,0
+LCTU.US,D,20250528,000000,64.2201,64.27,63.8728,63.91,12944,0
+LCTU.US,D,20250530,000000,63.95,64.235,63.579,64.2314,14294,0
+LCTU.US,D,20250602,000000,63.99,64.4,63.72,64.4,19358,0
+LCTU.US,D,20250603,000000,64.53,64.96,64.46,64.8,12671,0
+LCTU.US,D,20250604,000000,64.98,65.06,64.81,64.8616,25387,0
+LCTU.US,D,20250605,000000,64.72,65.1792,64.485,64.58,20687,0
+LCTU.US,D,20250606,000000,65.44,65.449,65.0786,65.29,11160,0
+LCTU.US,D,20250609,000000,65.265,65.48,65.2515,65.3161,11027,0
+LCTU.US,D,20250610,000000,65.38,65.67,65.31,65.57,25114,0
+LCTU.US,D,20250611,000000,65.66,65.86,65.24,65.46,24932,0
+LCTU.US,D,20250612,000000,65.23,65.63,65.23,65.57,23426,0
+LCTU.US,D,20250613,000000,65.14,65.37,64.749,64.78,20503,0
+LCTU.US,D,20250616,000000,65.15,65.52,65.15,65.35,25711,0
+LCTU.US,D,20250617,000000,65.07,65.2,64.73,64.79,22652,0
+LCTU.US,D,20250618,000000,64.79,65.17,64.7244,64.76,20115,0
+LCTU.US,D,20250620,000000,65.05,65.12,64.4816,64.55,26399,0
+LCTU.US,D,20250623,000000,64.75,65.19,64.5156,65.1876,27400,0
+LCTU.US,D,20250624,000000,65.75,66.04,65.587,65.958,23852,0
+LCTU.US,D,20250625,000000,66.1289,66.1289,65.84,65.91,28258,0
+LCTU.US,D,20250626,000000,66.1619,66.5,66.1619,66.42,15157,0
+LCTU.US,D,20250627,000000,66.91,67.03,66.555,66.82,20490,0
+LCTU.US,D,20250630,000000,67,67.272,66.9723,67.272,180866,0
+LCTU.US,D,20250701,000000,67.085,67.33,67.02,67.21,26821,0
+LCTU.US,D,20250702,000000,67.2899,67.5261,67.14,67.5261,19686,0
+LCTU.US,D,20250703,000000,67.96,68.2,67.96,68.13,15612,0
+LCTU.US,D,20250707,000000,67.83,67.94,67.31,67.6,22300,0
+LCTU.US,D,20250708,000000,67.68,67.71,67.4614,67.57,15350,0
+LCTU.US,D,20250709,000000,67.9181,67.9595,67.58358,67.91,27041,0
+LCTU.US,D,20250710,000000,67.78,68.1399,67.735,68.04,32324,0
+LCTU.US,D,20250711,000000,67.67,67.8499,67.67,67.707,19992,0
+LCTU.US,D,20250714,000000,67.7081,67.93,67.6078,67.9,12291,0
+LCTU.US,D,20250715,000000,67.9252,67.9799,67.5632,67.5632,14932,0
+LCTU.US,D,20250716,000000,67.5818,67.8,67.29,67.78,23787,0
+LCTU.US,D,20250717,000000,67.955,68.2,67.845,68.07,13052,0
+LCTU.US,D,20250718,000000,68.191,68.37,68.0154,68.1451,16876,0
+LCTU.US,D,20250721,000000,68.39,68.56,68.19,68.21,35941,0
+LCTU.US,D,20250722,000000,68.23,68.4579,68.0092,68.4,16824,0
+LCTU.US,D,20250723,000000,68.5888,68.97,68.5888,68.97,11738,0
+LCTU.US,D,20250724,000000,69.08,69.23,69.05,69.07,18395,0
+LCTU.US,D,20250725,000000,69.195,69.47,69.15,69.43,21697,0
+LCTU.US,D,20250728,000000,69.45,69.5099,69.2425,69.36,19131,0
+LCTU.US,D,20250729,000000,69.43,69.4366,69.0402,69.134,20206,0
+LCTU.US,D,20250730,000000,69.195,69.41,68.7534,69.08,14277,0
+LCTU.US,D,20250731,000000,69.55,69.6793,68.89,68.89,19310,0
+LCTU.US,D,20250801,000000,67.6015,68.038,67.45,67.75,16529,0
+LCTU.US,D,20250804,000000,68,68.79,68,68.79,24323,0
+LCTU.US,D,20250805,000000,68.82,68.9,68.33,68.4238,19061,0
+LCTU.US,D,20250806,000000,68.4616,68.9376,68.3907,68.85,35194,0
+LCTU.US,D,20250807,000000,69.22,69.22,68.53467,68.78,15489,0
+LCTU.US,D,20250808,000000,69.33,69.45,69.25,69.34,14082,0
+LCTU.US,D,20250811,000000,69.35,69.5315,69.1,69.1103,25490,0
+LCTU.US,D,20250812,000000,69.48,70.0525,69.375,70.0525,15820,0
+LCTU.US,D,20250813,000000,70.3485,70.3788,70.09,70.3788,18301,0
+LCTU.US,D,20250814,000000,70.14,70.3488,70.05,70.3321,15826,0
+LCTU.US,D,20250815,000000,70.27,70.27,70.045,70.1,20046,0
+LCTU.US,D,20250818,000000,70.0231,70.145,69.9811,70.1414,29213,0
+LCTU.US,D,20250819,000000,70.12,70.25,69.6228,69.75,17009,0
+LCTU.US,D,20250820,000000,69.12,69.64185,68.98,69.57,24652,0
+LCTU.US,D,20250821,000000,69.2546,69.45,69.15,69.2975,18670,0
+LCTU.US,D,20250822,000000,69.63,70.53,69.63,70.3592,14899,0
+LCTU.US,D,20250825,000000,70.25,70.34,70.07,70.07,19511,0
+LCTU.US,D,20250826,000000,70.039,70.3715,70.039,70.3715,13137,0
+LCTU.US,D,20250827,000000,70.405,70.62,70.27,70.574,21684,0
+LCTU.US,D,20250828,000000,70.47,70.83,70.45,70.802,20773,0
+LCTU.US,D,20250829,000000,70.31,70.66,70.2324,70.37,18022,0
+LCTU.US,D,20250902,000000,69.53,69.91,69.29,69.91,23956,0
+LCTU.US,D,20250903,000000,70.11,70.27,69.87,70.23,19271,0
+LCTU.US,D,20250904,000000,70.2181,70.776,70.1615,70.776,24012,0
+LCTU.US,D,20250905,000000,71.09,71.15,70.3555,70.57,16736,0
+LCTU.US,D,20250908,000000,70.7414,70.8978,70.646,70.7765,23448,0
+LCTU.US,D,20250909,000000,70.79,70.89,70.7,70.876,14823,0
+LCTU.US,D,20250910,000000,71.2,71.31,70.8808,71.03,21011,0
+LCTU.US,D,20250911,000000,71.32,71.71,71.28,71.64,13051,0
+LCTU.US,D,20250912,000000,71.63,71.71,71.51,71.5759,35007,0
+LCTU.US,D,20250915,000000,71.85,72.0099,71.8372,71.9372,19574,0
+LCTU.US,D,20250916,000000,71.78,71.78,71.5398,71.61,110855,0
+LCTU.US,D,20250917,000000,71.66,71.9289,71.14,71.62,28107,0
+LCTU.US,D,20250918,000000,71.965,72.265,71.85,72.07,22831,0
+LCTU.US,D,20250919,000000,72.17,72.3555,72.01444,72.346,30720,0
+LCTU.US,D,20250922,000000,72.3699,72.7441,72.21,72.65,34823,0
+LCTU.US,D,20250923,000000,72.71,72.745,72.1609,72.3178,32879,0
+LCTU.US,D,20250924,000000,72.278,72.32,71.9399,72.05,30685,0
+LCTU.US,D,20250925,000000,71.72,71.84,71.5301,71.65,27032,0
+LCTU.US,D,20250926,000000,71.96,72.12,71.72837,72.08,32468,0
+LCTU.US,D,20250929,000000,72.34,72.46,72.1801,72.3241,22751,0
+LCTU.US,D,20250930,000000,72.3,72.58,72.0633,72.5787,22030,0
+LCTU.US,D,20251001,000000,72.32,72.87,72.23,72.8259,28886,0
+LCTU.US,D,20251002,000000,72.8084,72.97,72.6034,72.93,31487,0
+LCTU.US,D,20251003,000000,73.03,73.2895,72.86,72.86,13150,0
+LCTU.US,D,20251006,000000,73.0971,73.35,72.99,73.26,17976,0
+LCTU.US,D,20251007,000000,73.35,73.36,72.7985,72.9406,22251,0
+LCTU.US,D,20251008,000000,73.167,73.39,73.1,73.38,19151,0
+LCTU.US,D,20251009,000000,73.21,73.2675,72.97,73.05,21310,0
+LCTU.US,D,20251010,000000,73.2308,73.28,71.13,71.13,17884,0
+LCTU.US,D,20251013,000000,71.9101,72.32,71.81,72.1661,23950,0
+LCTU.US,D,20251014,000000,71.14,72.47,71.14,72.0846,17311,0
+LCTU.US,D,20251015,000000,72.71,73.0249,71.86,72.49,30530,0
+LCTU.US,D,20251016,000000,72.5516,72.74,71.64,71.96,26398,0
+LCTU.US,D,20251017,000000,71.93,72.4793,71.73,72.3537,23143,0
+LCTU.US,D,20251020,000000,72.91,73.39,72.91,73.29,27127,0
+LCTU.US,D,20251021,000000,73.29,73.5373,73.2324,73.38,18649,0
+LCTU.US,D,20251022,000000,73.255,73.33,72.53,72.89,25292,0
+LCTU.US,D,20251023,000000,72.92,73.4799,72.88,73.42,31629,0
+LCTU.US,D,20251024,000000,74.01,74.13,73.87,73.97,27495,0
+LCTU.US,D,20251027,000000,74.54,74.83,74.4973,74.83,23216,0
+LCTU.US,D,20251028,000000,74.95,75.14,74.8,74.96,27893,0
+LCTU.US,D,20251029,000000,75.089,75.14,74.57,74.78,14542,0
+LCTU.US,D,20251030,000000,74.28,74.68,74.11,74.11,35121,0
+LCTU.US,D,20251031,000000,74.4597,74.59,74.02605,74.36,28234,0
+LCTU.US,D,20251103,000000,74.3238,74.53,73.997,74.43,20435,0
+LCTU.US,D,20251104,000000,73.54,74.118,73.54,73.6,18407,0
+LCTU.US,D,20251105,000000,73.725,74.2082,73.55,73.9,24817,0
+LCTU.US,D,20251106,000000,73.481,73.481,72.89,72.98,14760,0
+LCTU.US,D,20251107,000000,72.55,73.0986,72.095,73.0986,25192,0
+LCTU.US,D,20251110,000000,73.93,74.32,73.6646,74.25,24248,0
+LCTU.US,D,20251111,000000,74.1501,74.47,73.9625,74.3843,21829,0
+LCTU.US,D,20251112,000000,74.61,74.61,74.2895,74.5,18890,0
+LCTU.US,D,20251113,000000,74.09,74.19,73.1525,73.29,20186,0
+LCTU.US,D,20251114,000000,72.345,73.61,72.345,73.1934,38460,0
+LCTU.US,D,20251117,000000,73.05,73.3,72.21,72.46,24819,0
+LCTU.US,D,20251118,000000,72.085,72.41,71.44,71.92,45075,0
+LCTU.US,D,20251119,000000,71.9545,72.52,71.685,72.06,27468,0
+LCTU.US,D,20251120,000000,73.24,73.4199,70.81,70.84,31936,0
+LCTU.US,D,20251121,000000,71.01,72.1839,70.75,71.5606,26325,0
+LCTU.US,D,20251124,000000,72.02,72.75,71.97,72.6826,24308,0
+LCTU.US,D,20251125,000000,72.52,73.4398,72.34,73.38,22128,0
+LCTU.US,D,20251126,000000,73.83,74.08,73.6301,73.88,22498,0
+LCTU.US,D,20251128,000000,73.97,74.21,73.97,74.1826,16886,0
+LCTU.US,D,20251201,000000,73.77,74.1201,73.77,73.81,16009,0
+LCTU.US,D,20251202,000000,74.12,74.22,73.8288,73.967,18681,0
+LCTU.US,D,20251203,000000,73.99,74.36,73.86,74.22,22759,0
+LCTU.US,D,20251204,000000,74.36,74.43,74.08,74.31,38387,0
+LCTU.US,D,20251205,000000,74.52,74.757,74.38,74.44,20683,0
+LCTU.US,D,20251208,000000,74.46,74.46,74.0853,74.23,13006,0
+LCTU.US,D,20251209,000000,74.275,74.471,74.15,74.15,23313,0
+LCTU.US,D,20251210,000000,74.13,74.86,74.08,74.7,21535,0
+LCTU.US,D,20251211,000000,74.325,74.98,74.2805,74.97,22537,0
+LCTU.US,D,20251212,000000,74.9704,74.9704,74.13,74.2183,14338,0
+LCTU.US,D,20251215,000000,74.65,74.65,74.0001,74.1588,24648,0
+LCTU.US,D,20251216,000000,73.62,73.9499,73.305,73.6946,22109,0
+LCTU.US,D,20251217,000000,73.59,73.6891,72.84,72.87,17370,0
+LCTU.US,D,20251218,000000,73.47,73.87,73.26,73.48,26280,0
+LCTU.US,D,20251219,000000,73.94,74.16,73.64,74.0474,36298,0
+LCTU.US,D,20251222,000000,74.38,74.59,74.3531,74.54,32768,0
+LCTU.US,D,20251223,000000,74.6,74.79,74.38,74.79,25138,0
+LCTU.US,D,20251224,000000,74.8,75.0684,74.77,75.03,21639,0
+LCTU.US,D,20251226,000000,75.0209,75.0647,74.89,75.0458,12261,0
+LCTU.US,D,20251229,000000,74.81,74.81,74.5801,74.7012,18127,0
+LCTU.US,D,20251230,000000,74.69,74.76,74.57,74.6029,18711,0
+LCTU.US,D,20251231,000000,74.6,74.6,74.0909,74.0909,20702,0
+LCTU.US,D,20260102,000000,74.445,74.445,73.83,74.1441,32476,0
+LCTU.US,D,20260105,000000,74.73,74.93,74.51,74.7,26044,0
+LCTU.US,D,20260106,000000,74.9041,75.25,74.79,75.24,21191,0
+LCTU.US,D,20260107,000000,75.39,75.43757,74.9955,74.9955,30603,0
+LCTU.US,D,20260108,000000,74.81,75.0799,74.81,75.0068,25184,0
+LCTU.US,D,20260109,000000,75.16,75.49,74.91206,75.38,24355,0
+LCTU.US,D,20260112,000000,75.1395,75.5,75.07,75.3899,40449,0
+LCTU.US,D,20260113,000000,75.37,75.42,75.0374,75.24,16920,0
+LCTU.US,D,20260114,000000,74.77,74.9042,74.43,74.8169,25535,0
+LCTU.US,D,20260115,000000,75.28,75.4173,75.065,75.113,18103,0
+LCTU.US,D,20260116,000000,75.19,75.2413,74.89,75.0437,15910,0
+LCTU.US,D,20260120,000000,74.0927,74.3162,73.4191,73.4191,31133,0
+LCTU.US,D,20260121,000000,73.88,74.5699,73.63,74.2775,25130,0
+LCTU.US,D,20260122,000000,74.84,74.86,74.5201,74.68,24084,0
+LCTU.US,D,20260123,000000,74.62,74.81,74.47,74.62,28486,0
+LCTU.US,D,20260126,000000,74.965,75.09,74.76,74.99,27190,0
+LCTU.US,D,20260127,000000,75.104,75.24,75.07,75.1647,16433,0
+LCTU.US,D,20260128,000000,75.2801,75.33,74.99,75.1536,16733,0
+LCTU.US,D,20260129,000000,74.6064,75.24,74.0663,75.05,27945,0
+LCTU.US,D,20260130,000000,74.8301,74.9125,74.47,74.7023,16835,0
+LCTU.US,D,20260202,000000,74.88,75.32,74.49,75.1842,22509,0
+LCTU.US,D,20260203,000000,75.02,75.2,73.89,74.4228,40202,0
+LCTU.US,D,20260204,000000,74.1101,74.53,73.64,74.1698,23713,0
+LCTU.US,D,20260205,000000,73.823,73.9,73.1345,73.2403,38724,0
+LCTU.US,D,20260206,000000,74.07,74.8899,73.72,74.8798,21496,0
+LCTU.US,D,20260209,000000,74.81,75.3,74.7058,75.179,25574,0
+LCTU.US,D,20260210,000000,75.16,75.36,74.8896,74.8896,25739,0
+LCTU.US,D,20260211,000000,75.255,75.3,74.61,74.7975,36358,0
+LCTU.US,D,20260212,000000,75.02,75.02,73.34,73.41,34775,0
+LCTU.US,D,20260213,000000,73.38,73.94,73.07,73.4392,17737,0
+LCTU.US,D,20260217,000000,73.44,73.83,72.93,73.61,33343,0
+LCTU.US,D,20260218,000000,73.72,74.3466,73.72,74.0851,46434,0
diff --git a/daily/us/nyse etfs/1/ljan.us.txt b/daily/us/nyse etfs/1/ljan.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..33bbd9ca914dfc1106903a1eecc59d883f3a3285
--- /dev/null
+++ b/daily/us/nyse etfs/1/ljan.us.txt	
@@ -0,0 +1,477 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LJAN.US,D,20240103,000000,24.48,24.51,24.4406,24.465,81399,0
+LJAN.US,D,20240104,000000,24.5095,24.5095,24.465,24.465,7327,0
+LJAN.US,D,20240105,000000,24.55,24.55,24.46,24.4816,18199,0
+LJAN.US,D,20240108,000000,24.4974,24.59,24.4901,24.58,94680,0
+LJAN.US,D,20240109,000000,24.6,24.6,24.52,24.57,17321,0
+LJAN.US,D,20240110,000000,24.5684,24.61,24.53,24.55,6718,0
+LJAN.US,D,20240111,000000,24.585,24.61,24.575,24.595,4934,0
+LJAN.US,D,20240112,000000,24.6449,24.66,24.62,24.625,4715,0
+LJAN.US,D,20240116,000000,24.62,24.63,24.595,24.595,5367,0
+LJAN.US,D,20240117,000000,24.555,24.58,24.552,24.5647,8173,0
+LJAN.US,D,20240118,000000,24.595,24.595,24.595,24.595,76,0
+LJAN.US,D,20240119,000000,24.65,24.6692,24.63,24.635,1059,0
+LJAN.US,D,20240122,000000,24.65,24.6541,24.6475,24.6541,3159,0
+LJAN.US,D,20240123,000000,24.662,24.675,24.662,24.675,846,0
+LJAN.US,D,20240124,000000,24.686,24.69,24.686,24.69,717,0
+LJAN.US,D,20240125,000000,24.685,24.6946,24.65,24.6892,7110,0
+LJAN.US,D,20240126,000000,24.72,24.73,24.69,24.6948,1026,0
+LJAN.US,D,20240129,000000,24.72,24.74,24.72,24.74,580,0
+LJAN.US,D,20240130,000000,24.62,24.62,24.5509,24.5893,801,0
+LJAN.US,D,20240131,000000,24.6399,24.6399,24.559,24.559,1800,0
+LJAN.US,D,20240201,000000,24.6199,24.6383,24.5965,24.5965,8271,0
+LJAN.US,D,20240202,000000,24.613,24.613,24.613,24.613,105,0
+LJAN.US,D,20240205,000000,24.63,24.63,24.605,24.6091,2423,0
+LJAN.US,D,20240206,000000,24.6159,24.65,24.6159,24.625,6425,0
+LJAN.US,D,20240207,000000,24.62,24.67,24.62,24.645,4602,0
+LJAN.US,D,20240208,000000,24.6899,24.6899,24.6598,24.67,1968,0
+LJAN.US,D,20240209,000000,24.68,24.6988,24.655,24.655,3869,0
+LJAN.US,D,20240212,000000,24.6528,24.6528,24.645,24.645,1075,0
+LJAN.US,D,20240213,000000,24.62,24.62,24.5854,24.5854,2748,0
+LJAN.US,D,20240214,000000,24.64,24.65,24.57,24.6253,2019,0
+LJAN.US,D,20240215,000000,24.66,24.68,24.6275,24.6418,4445,0
+LJAN.US,D,20240216,000000,24.7,24.7,24.6416,24.6416,1480,0
+LJAN.US,D,20240220,000000,24.6111,24.66,24.6111,24.627,585,0
+LJAN.US,D,20240221,000000,24.66,24.67,24.625,24.67,5296,0
+LJAN.US,D,20240222,000000,24.7,24.7,24.65,24.675,2113,0
+LJAN.US,D,20240223,000000,24.6515,24.71,24.6515,24.71,2249,0
+LJAN.US,D,20240226,000000,24.68,24.72,24.68,24.72,3692,0
+LJAN.US,D,20240227,000000,24.73,24.73,24.7,24.7025,1164,0
+LJAN.US,D,20240228,000000,24.6,24.61,24.585,24.585,4361,0
+LJAN.US,D,20240229,000000,24.63,24.63,24.5999,24.5999,730,0
+LJAN.US,D,20240301,000000,24.6599,24.6599,24.603,24.625,983,0
+LJAN.US,D,20240304,000000,24.605,24.605,24.605,24.605,79,0
+LJAN.US,D,20240305,000000,24.5724,24.5889,24.5724,24.5889,1222,0
+LJAN.US,D,20240306,000000,24.63,24.63,24.605,24.605,3165,0
+LJAN.US,D,20240307,000000,24.6141,24.6141,24.6141,24.6141,1,0
+LJAN.US,D,20240308,000000,24.58,24.64,24.5604,24.64,908,0
+LJAN.US,D,20240311,000000,24.6,24.61,24.6,24.61,512,0
+LJAN.US,D,20240312,000000,24.6388,24.6699,24.63,24.63,4218,0
+LJAN.US,D,20240313,000000,24.66,24.66,24.57,24.625,2828,0
+LJAN.US,D,20240314,000000,24.6251,24.6251,24.62,24.62,450,0
+LJAN.US,D,20240315,000000,24.59,24.62,24.59,24.62,427,0
+LJAN.US,D,20240318,000000,24.6146,24.6303,24.6146,24.6303,967,0
+LJAN.US,D,20240319,000000,24.65,24.65,24.65,24.65,52,0
+LJAN.US,D,20240320,000000,24.6751,24.6751,24.6751,24.6751,218,0
+LJAN.US,D,20240321,000000,24.6899,24.6899,24.6899,24.6899,45,0
+LJAN.US,D,20240322,000000,24.7039,24.7039,24.7,24.7,231,0
+LJAN.US,D,20240325,000000,24.6873,24.73,24.6873,24.695,592,0
+LJAN.US,D,20240326,000000,24.7,24.7,24.7,24.7,100,0
+LJAN.US,D,20240327,000000,24.6,24.6,24.6,24.6,6071,0
+LJAN.US,D,20240328,000000,24.6,24.6196,24.6,24.6196,740,0
+LJAN.US,D,20240401,000000,24.62,24.62,24.6,24.6,24044,0
+LJAN.US,D,20240402,000000,24.595,24.595,24.595,24.595,84,0
+LJAN.US,D,20240403,000000,24.5998,24.63,24.5998,24.6,2453,0
+LJAN.US,D,20240404,000000,24.582,24.582,24.582,24.582,2,0
+LJAN.US,D,20240405,000000,24.63,24.63,24.595,24.595,647,0
+LJAN.US,D,20240408,000000,24.6007,24.6007,24.6007,24.6007,82,0
+LJAN.US,D,20240409,000000,24.6153,24.6153,24.6153,24.6153,38,0
+LJAN.US,D,20240410,000000,24.582,24.582,24.582,24.582,1,0
+LJAN.US,D,20240411,000000,24.61,24.61,24.61,24.61,38,0
+LJAN.US,D,20240412,000000,24.55,24.5848,24.5311,24.5848,6438,0
+LJAN.US,D,20240415,000000,24.55,24.55,24.53,24.54,334,0
+LJAN.US,D,20240416,000000,24.53,24.56,24.53,24.5516,1815,0
+LJAN.US,D,20240417,000000,24.5606,24.5606,24.546,24.5579,943,0
+LJAN.US,D,20240418,000000,24.56,24.56,24.55,24.55,526,0
+LJAN.US,D,20240419,000000,24.5,24.5,24.5,24.5,215,0
+LJAN.US,D,20240422,000000,24.644,24.644,24.644,24.644,202,0
+LJAN.US,D,20240423,000000,24.64,24.64,24.64,24.64,18,0
+LJAN.US,D,20240424,000000,24.6498,24.6498,24.6498,24.6498,23,0
+LJAN.US,D,20240425,000000,24.59,24.64,24.59,24.64,744,0
+LJAN.US,D,20240426,000000,24.6851,24.7,24.621,24.6657,10478,0
+LJAN.US,D,20240429,000000,24.55,24.57,24.53,24.57,547,0
+LJAN.US,D,20240430,000000,24.5477,24.5477,24.5477,24.5477,76,0
+LJAN.US,D,20240501,000000,24.545,24.545,24.545,24.545,141,0
+LJAN.US,D,20240502,000000,24.5679,24.5679,24.5679,24.5679,46,0
+LJAN.US,D,20240503,000000,24.588,24.6002,24.55,24.6002,947,0
+LJAN.US,D,20240506,000000,24.6,24.615,24.58,24.615,9950,0
+LJAN.US,D,20240507,000000,24.65,24.65,24.625,24.625,2608,0
+LJAN.US,D,20240508,000000,24.63,24.63,24.63,24.63,31,0
+LJAN.US,D,20240509,000000,24.6352,24.6352,24.6352,24.6352,1,0
+LJAN.US,D,20240510,000000,24.71,24.71,24.6443,24.6443,3402,0
+LJAN.US,D,20240513,000000,24.65,24.6555,24.65,24.6505,649,0
+LJAN.US,D,20240514,000000,24.6588,24.6588,24.6588,24.6588,30,0
+LJAN.US,D,20240515,000000,24.6821,24.685,24.6821,24.685,500,0
+LJAN.US,D,20240516,000000,24.69,24.7,24.676,24.676,3540,0
+LJAN.US,D,20240517,000000,24.67,24.685,24.66,24.685,1392,0
+LJAN.US,D,20240520,000000,24.6871,24.6878,24.65,24.675,1694,0
+LJAN.US,D,20240521,000000,24.69,24.7,24.685,24.685,8071,0
+LJAN.US,D,20240522,000000,24.6952,24.71,24.67,24.6751,8092,0
+LJAN.US,D,20240523,000000,24.68,24.7,24.67,24.67,6624,0
+LJAN.US,D,20240524,000000,24.7,24.7,24.69,24.69,664,0
+LJAN.US,D,20240528,000000,24.6995,24.73,24.69,24.69,1508,0
+LJAN.US,D,20240529,000000,24.7,24.73,24.67,24.69,3153,0
+LJAN.US,D,20240530,000000,24.6965,24.73,24.69,24.69,351,0
+LJAN.US,D,20240531,000000,24.6003,24.6003,24.6003,24.6003,46,0
+LJAN.US,D,20240603,000000,24.608,24.64,24.57,24.61,363841,0
+LJAN.US,D,20240604,000000,24.62,24.62,24.62,24.62,2,0
+LJAN.US,D,20240605,000000,24.63,24.63,24.63,24.63,171,0
+LJAN.US,D,20240606,000000,24.62,24.68,24.62,24.64,2101,0
+LJAN.US,D,20240607,000000,24.64,24.64,24.64,24.64,131,0
+LJAN.US,D,20240610,000000,24.65,24.65,24.65,24.65,1,0
+LJAN.US,D,20240611,000000,24.67,24.69,24.6101,24.65,13253,0
+LJAN.US,D,20240612,000000,24.6828,24.6828,24.6828,24.6828,41,0
+LJAN.US,D,20240613,000000,24.65,24.6679,24.65,24.6679,701,0
+LJAN.US,D,20240614,000000,24.67,24.67,24.67,24.67,10,0
+LJAN.US,D,20240617,000000,24.6786,24.6786,24.64,24.67,1534,0
+LJAN.US,D,20240618,000000,24.66,24.68,24.66,24.68,102,0
+LJAN.US,D,20240620,000000,24.6793,24.6793,24.6793,24.6793,122,0
+LJAN.US,D,20240621,000000,24.675,24.6825,24.66,24.6825,419,0
+LJAN.US,D,20240624,000000,24.69,24.69,24.69,24.69,41,0
+LJAN.US,D,20240625,000000,24.695,24.695,24.695,24.695,102,0
+LJAN.US,D,20240626,000000,24.6999,24.6999,24.66,24.6993,850,0
+LJAN.US,D,20240627,000000,24.7001,24.7001,24.7001,24.7001,5,0
+LJAN.US,D,20240628,000000,24.62,24.62,24.6,24.6,753,0
+LJAN.US,D,20240701,000000,24.6154,24.6154,24.59,24.59,2578,0
+LJAN.US,D,20240702,000000,24.61,24.62,24.61,24.62,304,0
+LJAN.US,D,20240703,000000,24.63,24.63,24.63,24.63,10,0
+LJAN.US,D,20240705,000000,24.64,24.64,24.62,24.64,1212,0
+LJAN.US,D,20240708,000000,24.6469,24.6469,24.645,24.645,1103,0
+LJAN.US,D,20240709,000000,24.62,24.65,24.62,24.65,183,0
+LJAN.US,D,20240710,000000,24.65,24.65,24.65,24.65,1,0
+LJAN.US,D,20240711,000000,24.66,24.66,24.66,24.66,1,0
+LJAN.US,D,20240712,000000,24.66,24.66,24.66,24.66,432,0
+LJAN.US,D,20240715,000000,24.7199,24.7199,24.6401,24.6751,7244,0
+LJAN.US,D,20240716,000000,24.65,24.68,24.65,24.68,134,0
+LJAN.US,D,20240717,000000,24.675,24.675,24.675,24.675,5,0
+LJAN.US,D,20240718,000000,24.68,24.68,24.6651,24.6651,223,0
+LJAN.US,D,20240719,000000,24.65,24.67,24.65,24.6651,456,0
+LJAN.US,D,20240722,000000,24.6894,24.6922,24.6851,24.6851,280,0
+LJAN.US,D,20240723,000000,24.69,24.69,24.69,24.69,20,0
+LJAN.US,D,20240724,000000,24.66,24.66,24.66,24.66,1,0
+LJAN.US,D,20240725,000000,24.6698,24.6698,24.6698,24.6698,1,0
+LJAN.US,D,20240726,000000,24.6933,24.6933,24.6933,24.6933,17,0
+LJAN.US,D,20240729,000000,24.7051,24.7051,24.7051,24.7051,43,0
+LJAN.US,D,20240730,000000,24.705,24.705,24.705,24.705,1,0
+LJAN.US,D,20240731,000000,24.59,24.61,24.59,24.61,1441,0
+LJAN.US,D,20240801,000000,24.5851,24.5851,24.5851,24.5851,9,0
+LJAN.US,D,20240802,000000,24.5592,24.5592,24.5592,24.5592,46,0
+LJAN.US,D,20240805,000000,24.24,24.37,24.24,24.3619,1047,0
+LJAN.US,D,20240806,000000,24.54,24.54,24.5201,24.5201,386,0
+LJAN.US,D,20240807,000000,24.54,24.54,24.4884,24.4884,1534,0
+LJAN.US,D,20240808,000000,24.58,24.58,24.5505,24.5505,328,0
+LJAN.US,D,20240809,000000,24.6,24.6,24.6,24.6,77,0
+LJAN.US,D,20240812,000000,24.6001,24.6001,24.6001,24.6001,20,0
+LJAN.US,D,20240813,000000,24.64,24.64,24.64,24.64,129,0
+LJAN.US,D,20240814,000000,24.65,24.65,24.65,24.65,1,0
+LJAN.US,D,20240815,000000,24.61,24.69,24.61,24.66,563,0
+LJAN.US,D,20240816,000000,24.62,24.67,24.62,24.67,296,0
+LJAN.US,D,20240819,000000,24.68,24.68,24.68,24.68,24,0
+LJAN.US,D,20240820,000000,24.68,24.68,24.68,24.68,31,0
+LJAN.US,D,20240821,000000,24.6301,24.68,24.6301,24.68,2104,0
+LJAN.US,D,20240822,000000,24.67,24.67,24.67,24.67,1,0
+LJAN.US,D,20240823,000000,24.6991,24.6991,24.6991,24.6991,1,0
+LJAN.US,D,20240826,000000,24.7,24.7,24.7,24.7,48,0
+LJAN.US,D,20240827,000000,24.7095,24.7095,24.665,24.7,419,0
+LJAN.US,D,20240828,000000,24.695,24.695,24.695,24.695,116,0
+LJAN.US,D,20240829,000000,24.68,24.705,24.68,24.705,186,0
+LJAN.US,D,20240830,000000,24.61,24.61,24.61,24.61,1,0
+LJAN.US,D,20240903,000000,24.64,24.64,24.5602,24.5602,566,0
+LJAN.US,D,20240904,000000,24.575,24.575,24.575,24.575,1,0
+LJAN.US,D,20240905,000000,24.5898,24.5898,24.5898,24.5898,32,0
+LJAN.US,D,20240906,000000,24.5766,24.5849,24.5766,24.5849,1136,0
+LJAN.US,D,20240909,000000,24.61,24.61,24.61,24.61,38,0
+LJAN.US,D,20240910,000000,24.62,24.62,24.62,24.62,42,0
+LJAN.US,D,20240911,000000,24.63,24.63,24.63,24.63,78,0
+LJAN.US,D,20240912,000000,24.64,24.64,24.64,24.64,83,0
+LJAN.US,D,20240913,000000,24.655,24.655,24.655,24.655,8,0
+LJAN.US,D,20240916,000000,24.6568,24.6568,24.6568,24.6568,11,0
+LJAN.US,D,20240917,000000,24.6676,24.6676,24.6101,24.66,1022,0
+LJAN.US,D,20240918,000000,24.67,24.67,24.67,24.67,5,0
+LJAN.US,D,20240919,000000,24.6863,24.6863,24.6863,24.6863,8,0
+LJAN.US,D,20240920,000000,24.6884,24.6884,24.6884,24.6884,8,0
+LJAN.US,D,20240923,000000,24.7,24.7,24.7,24.7,56,0
+LJAN.US,D,20240924,000000,24.7226,24.7226,24.7226,24.7226,19,0
+LJAN.US,D,20240925,000000,24.715,24.715,24.715,24.715,11,0
+LJAN.US,D,20240926,000000,24.68,24.72,24.68,24.72,578,0
+LJAN.US,D,20240927,000000,24.72,24.72,24.72,24.72,8,0
+LJAN.US,D,20240930,000000,24.63,24.63,24.61,24.61,4720,0
+LJAN.US,D,20241001,000000,24.61,24.61,24.61,24.61,22,0
+LJAN.US,D,20241002,000000,24.61,24.61,24.61,24.61,8,0
+LJAN.US,D,20241003,000000,24.65,24.65,24.605,24.605,1281,0
+LJAN.US,D,20241004,000000,24.6197,24.6197,24.6197,24.6197,39,0
+LJAN.US,D,20241007,000000,24.58,24.61,24.58,24.61,927,0
+LJAN.US,D,20241008,000000,24.6197,24.6197,24.6197,24.6197,59,0
+LJAN.US,D,20241009,000000,24.625,24.625,24.625,24.625,34,0
+LJAN.US,D,20241010,000000,24.63,24.63,24.63,24.63,4,0
+LJAN.US,D,20241011,000000,24.645,24.645,24.645,24.645,1,0
+LJAN.US,D,20241014,000000,24.65,24.65,24.65,24.65,37,0
+LJAN.US,D,20241015,000000,24.6497,24.6497,24.6497,24.6497,12,0
+LJAN.US,D,20241016,000000,24.655,24.655,24.655,24.655,50,0
+LJAN.US,D,20241017,000000,24.66,24.66,24.66,24.66,4,0
+LJAN.US,D,20241018,000000,24.6675,24.67,24.6675,24.67,972,0
+LJAN.US,D,20241021,000000,24.675,24.675,24.675,24.675,45,0
+LJAN.US,D,20241022,000000,24.668,24.68,24.64,24.68,4454,0
+LJAN.US,D,20241023,000000,24.66,24.68,24.66,24.68,405,0
+LJAN.US,D,20241024,000000,24.68,24.71,24.64,24.68,2660,0
+LJAN.US,D,20241025,000000,24.6993,24.6993,24.685,24.685,334,0
+LJAN.US,D,20241028,000000,24.67,24.695,24.67,24.695,1019,0
+LJAN.US,D,20241029,000000,24.56,24.7048,24.56,24.7048,3940,0
+LJAN.US,D,20241030,000000,24.6969,24.7007,24.66,24.7007,1577,0
+LJAN.US,D,20241031,000000,24.5898,24.5898,24.5898,24.5898,1,0
+LJAN.US,D,20241104,000000,24.58,24.6002,24.58,24.6002,738,0
+LJAN.US,D,20241105,000000,24.6109,24.6109,24.6109,24.6109,1,0
+LJAN.US,D,20241106,000000,24.63,24.65,24.61,24.65,1767,0
+LJAN.US,D,20241107,000000,24.6348,24.6348,24.6348,24.6348,23,0
+LJAN.US,D,20241108,000000,24.6448,24.6448,24.6448,24.6448,47,0
+LJAN.US,D,20241113,000000,24.61,24.6542,24.61,24.65,1308,0
+LJAN.US,D,20241114,000000,24.62,24.65,24.62,24.65,154,0
+LJAN.US,D,20241118,000000,24.6659,24.6659,24.625,24.66,1591,0
+LJAN.US,D,20241120,000000,24.64,24.665,24.64,24.665,100,0
+LJAN.US,D,20241121,000000,24.65,24.665,24.6209,24.665,1094,0
+LJAN.US,D,20241122,000000,24.64,24.655,24.64,24.655,1661,0
+LJAN.US,D,20241127,000000,24.69,24.75,24.69,24.69,21627,0
+LJAN.US,D,20241129,000000,24.63,24.6391,24.585,24.585,3079,0
+LJAN.US,D,20241202,000000,24.62,24.68,24.56,24.62,16870,0
+LJAN.US,D,20241203,000000,24.58,24.65,24.5401,24.595,17153,0
+LJAN.US,D,20241204,000000,24.5979,24.5979,24.57,24.595,1143,0
+LJAN.US,D,20241205,000000,24.6,24.65,24.6,24.6,4422,0
+LJAN.US,D,20241209,000000,24.58,24.6599,24.58,24.61,7049,0
+LJAN.US,D,20241210,000000,24.615,24.615,24.615,24.615,127,0
+LJAN.US,D,20241212,000000,24.6517,24.6517,24.635,24.635,1222,0
+LJAN.US,D,20241216,000000,24.62,24.645,24.62,24.645,912,0
+LJAN.US,D,20241217,000000,24.69,24.69,24.65,24.65,1772,0
+LJAN.US,D,20241218,000000,24.69,24.69,24.6048,24.6048,2210,0
+LJAN.US,D,20241223,000000,24.65,24.665,24.65,24.66,931,0
+LJAN.US,D,20241230,000000,24.67,24.73,24.52,24.6699,2743,0
+LJAN.US,D,20241231,000000,24.5618,24.57,24.545,24.545,2855,0
+LJAN.US,D,20250102,000000,24.13,24.73,24,24.6,167835,0
+LJAN.US,D,20250103,000000,24.62,24.6699,24.6,24.6487,1675,0
+LJAN.US,D,20250106,000000,24.6547,24.69,24.6503,24.6503,2548,0
+LJAN.US,D,20250107,000000,24.674,24.6799,24.59,24.595,7472,0
+LJAN.US,D,20250108,000000,24.59,24.62,24.58,24.6123,5815,0
+LJAN.US,D,20250110,000000,24.57,24.58,24.5281,24.5484,2192,0
+LJAN.US,D,20250113,000000,24.52,24.5904,24.52,24.59,12936,0
+LJAN.US,D,20250114,000000,24.61,25.0399,24.5725,24.5943,3549,0
+LJAN.US,D,20250115,000000,24.68,24.6981,24.6707,24.6707,11114,0
+LJAN.US,D,20250116,000000,24.7,24.7082,24.6643,24.6643,6747,0
+LJAN.US,D,20250117,000000,24.74,24.75,24.7184,24.7184,6898,0
+LJAN.US,D,20250121,000000,24.6978,24.7599,24.6978,24.7307,1031,0
+LJAN.US,D,20250122,000000,24.73,24.7899,24.73,24.7698,7121,0
+LJAN.US,D,20250123,000000,24.77,24.78,24.7457,24.7609,2716,0
+LJAN.US,D,20250124,000000,24.73,24.8199,24.73,24.7711,3217,0
+LJAN.US,D,20250127,000000,24.7399,24.7399,24.51,24.7005,418,0
+LJAN.US,D,20250128,000000,24.6701,24.7408,24.6701,24.7408,1655,0
+LJAN.US,D,20250129,000000,24.73,24.79,24.715,24.715,2857,0
+LJAN.US,D,20250130,000000,24.75,24.78,24.7242,24.7353,678,0
+LJAN.US,D,20250131,000000,24.6249,24.7,24.6249,24.6297,7546,0
+LJAN.US,D,20250203,000000,24.555,24.6599,24.555,24.5973,1170,0
+LJAN.US,D,20250204,000000,24.58,24.625,24.57,24.625,1215,0
+LJAN.US,D,20250205,000000,24.61,24.61,24.61,24.61,282,0
+LJAN.US,D,20250206,000000,24.61,24.6602,24.6,24.6602,399,0
+LJAN.US,D,20250207,000000,24.6,24.68,24.6,24.6398,2632,0
+LJAN.US,D,20250211,000000,24.7182,24.7182,24.645,24.6654,14895,0
+LJAN.US,D,20250212,000000,24.68,24.7,24.6501,24.6501,943,0
+LJAN.US,D,20250213,000000,24.63,24.71,24.57,24.675,8234,0
+LJAN.US,D,20250214,000000,24.68,24.69,24.66,24.69,4706,0
+LJAN.US,D,20250218,000000,24.66,24.6895,24.6201,24.6895,656,0
+LJAN.US,D,20250219,000000,24.6951,24.7,24.6501,24.6501,1891,0
+LJAN.US,D,20250220,000000,24.65,24.74,24.65,24.7007,2576,0
+LJAN.US,D,20250221,000000,24.69,24.69,24.6353,24.6571,979,0
+LJAN.US,D,20250224,000000,24.68,24.68,24.68,24.68,339,0
+LJAN.US,D,20250225,000000,24.66,24.6899,24.6481,24.6481,2112,0
+LJAN.US,D,20250226,000000,24.62,24.6608,24.62,24.6608,227,0
+LJAN.US,D,20250227,000000,24.66,24.7,24.6243,24.6243,2788,0
+LJAN.US,D,20250228,000000,24.5499,24.58,24.53,24.5604,1363,0
+LJAN.US,D,20250303,000000,24.54,24.54,24.5148,24.5148,300,0
+LJAN.US,D,20250304,000000,24.4,24.46,24.39,24.4448,7299,0
+LJAN.US,D,20250305,000000,24.43,24.5329,24.42,24.5057,1738,0
+LJAN.US,D,20250306,000000,24.41,24.47,24.41,24.4253,1514,0
+LJAN.US,D,20250307,000000,24.39,24.4547,24.39,24.4547,531,0
+LJAN.US,D,20250310,000000,24.42,24.42,24.333,24.333,580,0
+LJAN.US,D,20250311,000000,24.26,24.34,24.26,24.3088,11379,0
+LJAN.US,D,20250312,000000,24.39,24.42,24.38,24.41,1535,0
+LJAN.US,D,20250314,000000,24.42,24.4377,24.42,24.4377,1114,0
+LJAN.US,D,20250318,000000,24.41,24.4297,24.41,24.4297,216,0
+LJAN.US,D,20250319,000000,24.4379,24.4945,24.42,24.4945,1329,0
+LJAN.US,D,20250320,000000,24.49,24.5011,24.441,24.5011,3427,0
+LJAN.US,D,20250325,000000,24.6,24.605,24.6,24.605,204,0
+LJAN.US,D,20250328,000000,24.5,24.5,24.4539,24.4539,225,0
+LJAN.US,D,20250331,000000,24.3543,24.3733,24.3543,24.3733,1835,0
+LJAN.US,D,20250402,000000,24.37,24.4348,24.35,24.4348,1430,0
+LJAN.US,D,20250403,000000,24.18,24.18,24.08,24.114,200,0
+LJAN.US,D,20250404,000000,23.92,23.92,23.5688,23.5688,737,0
+LJAN.US,D,20250407,000000,23.255,23.61,23.255,23.5034,71215,0
+LJAN.US,D,20250408,000000,23.81,23.81,23.3171,23.3171,2881,0
+LJAN.US,D,20250409,000000,23.39,24.1298,23.39,24.1298,1001,0
+LJAN.US,D,20250410,000000,23.82,23.87,23.63,23.7323,2886,0
+LJAN.US,D,20250411,000000,23.75,23.95,23.74,23.95,2663,0
+LJAN.US,D,20250414,000000,24.02,24.055,23.99,24.0418,2943,0
+LJAN.US,D,20250415,000000,24.09,24.09,24.0558,24.0558,453,0
+LJAN.US,D,20250416,000000,23.94,23.985,23.8,23.886,1364,0
+LJAN.US,D,20250417,000000,23.99,23.99,23.9303,23.9303,270,0
+LJAN.US,D,20250421,000000,23.79,23.82,23.67,23.7433,2955,0
+LJAN.US,D,20250422,000000,23.84,23.9443,23.84,23.9443,357,0
+LJAN.US,D,20250423,000000,24.09,24.1,24.04,24.0772,4895,0
+LJAN.US,D,20250424,000000,24.09,24.2149,24.09,24.2149,165,0
+LJAN.US,D,20250425,000000,24.19,24.2441,24.19,24.2441,113,0
+LJAN.US,D,20250428,000000,24.23,24.32,24.23,24.2851,1611,0
+LJAN.US,D,20250429,000000,24.25,24.3047,24.24,24.3047,499,0
+LJAN.US,D,20250501,000000,24.19,24.2521,24.19,24.2352,430,0
+LJAN.US,D,20250502,000000,24.24,24.3037,24.24,24.3037,940,0
+LJAN.US,D,20250506,000000,24.19,24.2485,24.19,24.2485,105,0
+LJAN.US,D,20250507,000000,24.3,24.3,24.2703,24.2703,251,0
+LJAN.US,D,20250509,000000,24.3011,24.3307,24.3011,24.3307,2058,0
+LJAN.US,D,20250512,000000,24.46,24.53,24.46,24.5102,413,0
+LJAN.US,D,20250513,000000,24.5,24.5452,24.5,24.5452,464,0
+LJAN.US,D,20250514,000000,24.5261,24.55,24.51,24.5412,654,0
+LJAN.US,D,20250515,000000,24.6,24.6,24.56,24.56,1177,0
+LJAN.US,D,20250516,000000,24.57,24.57,24.51,24.54,1491,0
+LJAN.US,D,20250519,000000,24.53,24.56,24.53,24.535,1877,0
+LJAN.US,D,20250520,000000,24.55,24.55,24.535,24.535,1476,0
+LJAN.US,D,20250521,000000,24.53,24.53,24.46,24.4946,5523,0
+LJAN.US,D,20250527,000000,24.55,24.5689,24.52,24.5689,927,0
+LJAN.US,D,20250528,000000,24.53,24.5548,24.5115,24.5548,2173,0
+LJAN.US,D,20250530,000000,24.46,24.4701,24.46,24.4701,404,0
+LJAN.US,D,20250603,000000,24.53,24.53,24.52,24.52,1255,0
+LJAN.US,D,20250605,000000,24.49,24.51,24.49,24.505,1614,0
+LJAN.US,D,20250609,000000,24.54,24.561,24.54,24.561,383,0
+LJAN.US,D,20250610,000000,24.54,24.59,24.54,24.575,1094,0
+LJAN.US,D,20250611,000000,24.56,24.565,24.56,24.565,389,0
+LJAN.US,D,20250612,000000,24.58,24.58,24.575,24.575,222,0
+LJAN.US,D,20250613,000000,24.54,24.57,24.5249,24.5249,10632,0
+LJAN.US,D,20250616,000000,24.54,24.585,24.54,24.585,297,0
+LJAN.US,D,20250617,000000,24.53,24.6,24.53,24.545,2835,0
+LJAN.US,D,20250618,000000,24.6,24.6,24.56,24.56,448,0
+LJAN.US,D,20250620,000000,24.55,24.57,24.52,24.55,1017,0
+LJAN.US,D,20250623,000000,24.6399,24.6399,24.56,24.63,2854,0
+LJAN.US,D,20250626,000000,24.71,24.715,24.6744,24.6744,417,0
+LJAN.US,D,20250627,000000,24.67,24.67,24.66,24.665,1689,0
+LJAN.US,D,20250630,000000,24.55,24.5903,24.55,24.5903,55230,0
+LJAN.US,D,20250702,000000,24.57,24.65,24.5501,24.6099,3244,0
+LJAN.US,D,20250703,000000,24.58,24.62,24.58,24.62,875,0
+LJAN.US,D,20250707,000000,24.58,24.68,24.55,24.6049,16532,0
+LJAN.US,D,20250708,000000,24.59,24.62,24.5612,24.62,2973,0
+LJAN.US,D,20250709,000000,24.6207,24.6451,24.58,24.6451,23122,0
+LJAN.US,D,20250711,000000,24.61,24.62,24.5901,24.61,7020,0
+LJAN.US,D,20250714,000000,24.61,24.645,24.5901,24.645,3434,0
+LJAN.US,D,20250715,000000,24.61,24.6478,24.61,24.6449,347,0
+LJAN.US,D,20250716,000000,24.56,24.65,24.53,24.65,11128,0
+LJAN.US,D,20250717,000000,24.62,24.66,24.62,24.66,259,0
+LJAN.US,D,20250718,000000,24.63,24.67,24.6112,24.67,866,0
+LJAN.US,D,20250721,000000,24.67,24.685,24.6301,24.68,1580,0
+LJAN.US,D,20250722,000000,24.64,24.7299,24.64,24.685,321,0
+LJAN.US,D,20250723,000000,24.66,24.73,24.6501,24.7051,4359,0
+LJAN.US,D,20250724,000000,24.67,24.71,24.6501,24.71,9137,0
+LJAN.US,D,20250725,000000,24.69,24.77,24.69,24.725,418,0
+LJAN.US,D,20250728,000000,24.7,24.7338,24.68,24.7338,1291,0
+LJAN.US,D,20250729,000000,24.7,24.7,24.6906,24.6906,151,0
+LJAN.US,D,20250730,000000,24.7425,24.77,24.6801,24.7251,4196,0
+LJAN.US,D,20250731,000000,24.6,24.6,24.59,24.59,208,0
+LJAN.US,D,20250801,000000,24.56,24.59,24.56,24.59,260,0
+LJAN.US,D,20250804,000000,24.6,24.65,24.5801,24.64,855,0
+LJAN.US,D,20250805,000000,24.65,24.65,24.6,24.6254,405,0
+LJAN.US,D,20250806,000000,24.61,24.65,24.61,24.65,174,0
+LJAN.US,D,20250807,000000,24.62,24.62,24.6177,24.6177,153,0
+LJAN.US,D,20250808,000000,24.6101,24.72,24.6101,24.655,1971,0
+LJAN.US,D,20250811,000000,24.62,24.68,24.62,24.6757,3991,0
+LJAN.US,D,20250812,000000,24.65,24.7,24.65,24.7,116,0
+LJAN.US,D,20250813,000000,24.67,24.705,24.67,24.705,378,0
+LJAN.US,D,20250814,000000,24.67,24.68,24.67,24.6709,518,0
+LJAN.US,D,20250815,000000,24.67,24.715,24.67,24.71,654,0
+LJAN.US,D,20250818,000000,24.68,24.72,24.6601,24.72,1527,0
+LJAN.US,D,20250819,000000,24.69,24.715,24.69,24.715,393,0
+LJAN.US,D,20250821,000000,24.72,24.72,24.675,24.675,218,0
+LJAN.US,D,20250825,000000,24.73,24.7449,24.7,24.7449,7157,0
+LJAN.US,D,20250826,000000,24.78,24.78,24.72,24.7394,485,0
+LJAN.US,D,20250827,000000,24.75,24.75,24.7452,24.7452,170,0
+LJAN.US,D,20250828,000000,24.7,24.745,24.7,24.725,4240,0
+LJAN.US,D,20250829,000000,24.61,24.66,24.61,24.66,449,0
+LJAN.US,D,20250902,000000,24.61,24.65,24.61,24.65,453,0
+LJAN.US,D,20250903,000000,24.62,24.71,24.62,24.635,818,0
+LJAN.US,D,20250904,000000,24.63,24.69,24.63,24.68,3479,0
+LJAN.US,D,20250905,000000,24.66,24.69,24.64,24.69,669,0
+LJAN.US,D,20250908,000000,24.66,24.7,24.66,24.7,177,0
+LJAN.US,D,20250909,000000,24.66,24.705,24.66,24.705,108,0
+LJAN.US,D,20250910,000000,24.67,24.705,24.67,24.705,195,0
+LJAN.US,D,20250911,000000,24.68,24.685,24.68,24.685,973,0
+LJAN.US,D,20250917,000000,24.78,24.78,24.725,24.7303,550,0
+LJAN.US,D,20250918,000000,24.71,24.7351,24.69,24.7351,9904,0
+LJAN.US,D,20250922,000000,24.7,24.7552,24.7,24.7552,1396,0
+LJAN.US,D,20250923,000000,24.71,24.75,24.71,24.75,647,0
+LJAN.US,D,20250925,000000,24.68,24.755,24.68,24.755,274,0
+LJAN.US,D,20250926,000000,24.71,24.7701,24.7,24.7701,464,0
+LJAN.US,D,20250929,000000,24.73,24.775,24.73,24.775,380,0
+LJAN.US,D,20251001,000000,24.63,24.685,24.63,24.685,7054,0
+LJAN.US,D,20251002,000000,24.64,24.74,24.63,24.685,2369,0
+LJAN.US,D,20251003,000000,24.69,24.69,24.69,24.69,129,0
+LJAN.US,D,20251007,000000,24.71,24.71,24.695,24.695,229,0
+LJAN.US,D,20251008,000000,24.66,24.7,24.65,24.7,919,0
+LJAN.US,D,20251009,000000,24.65,24.67,24.65,24.67,1484,0
+LJAN.US,D,20251014,000000,24.6992,24.7,24.6992,24.7,998,0
+LJAN.US,D,20251017,000000,24.72,24.7399,24.68,24.71,1504,0
+LJAN.US,D,20251021,000000,24.7,24.77,24.69,24.74,3292,0
+LJAN.US,D,20251022,000000,24.7261,24.74,24.695,24.74,845,0
+LJAN.US,D,20251024,000000,24.77,24.78,24.755,24.755,976,0
+LJAN.US,D,20251027,000000,24.8,24.8,24.8,24.8,988,0
+LJAN.US,D,20251029,000000,24.74,24.77,24.74,24.77,408,0
+LJAN.US,D,20251030,000000,24.78,24.78,24.73,24.7603,755,0
+LJAN.US,D,20251031,000000,24.62,24.6603,24.62,24.6603,468,0
+LJAN.US,D,20251103,000000,24.615,24.6656,24.615,24.6656,1017,0
+LJAN.US,D,20251106,000000,24.65,24.65,24.635,24.635,548,0
+LJAN.US,D,20251107,000000,24.65,24.65,24.64,24.64,710,0
+LJAN.US,D,20251110,000000,24.65,24.68,24.65,24.655,711,0
+LJAN.US,D,20251111,000000,24.65,24.66,24.65,24.66,3975,0
+LJAN.US,D,20251112,000000,24.66,24.67,24.6401,24.6649,2756,0
+LJAN.US,D,20251113,000000,24.65,24.67,24.65,24.65,982,0
+LJAN.US,D,20251114,000000,24.63,24.71,24.63,24.67,355,0
+LJAN.US,D,20251118,000000,24.72,24.72,24.6589,24.6589,296,0
+LJAN.US,D,20251121,000000,24.6703,24.71,24.64,24.705,9684,0
+LJAN.US,D,20251124,000000,24.68,24.72,24.675,24.72,2764,0
+LJAN.US,D,20251125,000000,24.67,24.7,24.67,24.695,666,0
+LJAN.US,D,20251126,000000,24.69,24.76,24.69,24.7,862,0
+LJAN.US,D,20251128,000000,24.59,24.645,24.59,24.645,111,0
+LJAN.US,D,20251201,000000,24.6,24.645,24.6,24.645,183,0
+LJAN.US,D,20251202,000000,24.62,24.71,24.62,24.655,339,0
+LJAN.US,D,20251203,000000,24.61,24.65,24.61,24.65,111,0
+LJAN.US,D,20251204,000000,24.62,24.69,24.61,24.62,726,0
+LJAN.US,D,20251205,000000,24.65,24.665,24.62,24.665,679,0
+LJAN.US,D,20251208,000000,24.7004,24.71,24.6302,24.6302,1379,0
+LJAN.US,D,20251209,000000,24.71,24.73,24.63,24.67,6471,0
+LJAN.US,D,20251210,000000,24.73,24.73,24.64,24.67,610,0
+LJAN.US,D,20251211,000000,24.63,24.71,24.611,24.6754,1856,0
+LJAN.US,D,20251212,000000,24.72,24.72,24.64,24.675,656,0
+LJAN.US,D,20251215,000000,24.68,24.68,24.665,24.665,531,0
+LJAN.US,D,20251216,000000,24.64,24.65,24.64,24.65,250,0
+LJAN.US,D,20251217,000000,24.65,24.68,24.64,24.6606,8580,0
+LJAN.US,D,20251218,000000,24.74,24.76,24.65,24.6898,2466,0
+LJAN.US,D,20251219,000000,24.73,24.73,24.67,24.7224,583,0
+LJAN.US,D,20251222,000000,24.65,24.6904,24.6311,24.665,1342,0
+LJAN.US,D,20251223,000000,24.66,24.75,24.64,24.665,17709,0
+LJAN.US,D,20251224,000000,24.66,24.7171,24.66,24.7171,122,0
+LJAN.US,D,20251226,000000,24.679,24.7,24.679,24.7,199,0
+LJAN.US,D,20251229,000000,24.64,25.01,23.47,24.7288,5577,0
+LJAN.US,D,20251230,000000,24.67,24.67,24.67,24.67,2641,0
+LJAN.US,D,20251231,000000,24.55,24.5763,24.55,24.5763,348,0
+LJAN.US,D,20260102,000000,24.64,24.64,24.52,24.555,843,0
+LJAN.US,D,20260105,000000,24.65,24.68,24.5601,24.5863,3197,0
+LJAN.US,D,20260106,000000,24.6,24.67,24.59,24.605,42961,0
+LJAN.US,D,20260107,000000,24.575,24.66,24.575,24.615,19030,0
+LJAN.US,D,20260108,000000,24.64,24.68,24.56,24.62,16835,0
+LJAN.US,D,20260109,000000,24.6,24.67,24.6,24.65,6369,0
+LJAN.US,D,20260112,000000,24.65,24.69,24.62,24.655,4340,0
+LJAN.US,D,20260113,000000,24.7,24.7,24.63,24.6805,6731,0
+LJAN.US,D,20260114,000000,24.65,24.66,24.635,24.635,2203,0
+LJAN.US,D,20260115,000000,24.645,24.69,24.6351,24.6351,3787,0
+LJAN.US,D,20260116,000000,24.6401,24.67,24.6401,24.665,1355,0
+LJAN.US,D,20260120,000000,24.63,24.63,24.585,24.585,665,0
+LJAN.US,D,20260121,000000,24.6,24.6251,24.6,24.6251,2388,0
+LJAN.US,D,20260122,000000,24.655,24.67,24.62,24.6555,2281,0
+LJAN.US,D,20260123,000000,24.64,24.7,24.62,24.6579,4075,0
+LJAN.US,D,20260126,000000,24.65,24.68,24.6201,24.665,3410,0
+LJAN.US,D,20260127,000000,24.66,24.68,24.62,24.6752,5232,0
+LJAN.US,D,20260128,000000,24.7,24.71,24.6861,24.6861,3195,0
+LJAN.US,D,20260129,000000,24.61,24.79,24.61,24.6516,28642,0
+LJAN.US,D,20260130,000000,24.57,24.6199,24.52,24.56,4385,0
+LJAN.US,D,20260202,000000,24.61,24.6262,24.56,24.595,3477,0
+LJAN.US,D,20260203,000000,24.55,24.68,24.5385,24.5799,11480,0
+LJAN.US,D,20260204,000000,24.59,24.59,24.5,24.57,2763,0
+LJAN.US,D,20260205,000000,24.54,24.56,24.505,24.505,1905,0
+LJAN.US,D,20260206,000000,24.53,24.62,24.5,24.585,17887,0
+LJAN.US,D,20260209,000000,24.59,24.65,24.56,24.6148,3042,0
+LJAN.US,D,20260210,000000,24.66,24.66,24.56,24.595,4401,0
+LJAN.US,D,20260211,000000,24.5776,24.585,24.56,24.585,602,0
+LJAN.US,D,20260212,000000,24.57,24.57,24.5152,24.5152,518,0
+LJAN.US,D,20260213,000000,24.54,24.59,24.5302,24.5302,5300,0
+LJAN.US,D,20260217,000000,24.545,24.58,24.48,24.555,2390,0
+LJAN.US,D,20260218,000000,24.5799,24.58,24.5799,24.58,438,0
diff --git a/daily/us/nyse etfs/1/lqig.us.txt b/daily/us/nyse etfs/1/lqig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a38046f6af46b62a296932d1511d0038c805941b
--- /dev/null
+++ b/daily/us/nyse etfs/1/lqig.us.txt	
@@ -0,0 +1,896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LQIG.US,D,20220513,000000,99.1738,99.1787,99.0597,99.1353,54445.82916239,0
+LQIG.US,D,20220516,000000,99.581,99.591,99.241,99.241,274.12889939785,0
+LQIG.US,D,20220517,000000,98.7319,98.7319,98.7319,98.7319,28.219151408602,0
+LQIG.US,D,20220518,000000,98.9927,98.9927,98.9927,98.9927,4.031307344086,0
+LQIG.US,D,20220519,000000,99.2834,99.2834,99.2834,99.2834,54.422649145161,0
+LQIG.US,D,20220520,000000,99.7722,99.7722,99.7722,99.7722,4.031307344086,0
+LQIG.US,D,20220523,000000,99.4696,99.4696,99.4696,99.4696,5.0391341801075,0
+LQIG.US,D,20220524,000000,100.355,100.735,100.255,100.735,3205.8971653844,0
+LQIG.US,D,20220525,000000,101.774,101.774,101.774,101.774,50.391341801075,0
+LQIG.US,D,20220526,000000,101.896,101.896,101.896,101.896,23.180017228494,0
+LQIG.US,D,20220527,000000,102.327,102.327,102.327,102.327,1.0078268360215,0
+LQIG.US,D,20220531,000000,101.548,101.548,101.548,101.548,10.078268360215,0
+LQIG.US,D,20220601,000000,101.853,101.853,100.872,100.872,226.76103810484,0
+LQIG.US,D,20220602,000000,100.857,100.857,100.857,100.857,5.0391341801075,0
+LQIG.US,D,20220603,000000,100.503,100.545,100.503,100.545,516.00734004301,0
+LQIG.US,D,20220606,000000,99.9524,99.9524,99.9524,99.9524,1.0078268360215,0
+LQIG.US,D,20220607,000000,100.407,100.407,100.407,100.407,10.078268360215,0
+LQIG.US,D,20220608,000000,99.9176,99.9176,99.9176,99.9176,6.046961016129,0
+LQIG.US,D,20220609,000000,99.2539,99.2539,99.2539,99.2539,2.015653672043,0
+LQIG.US,D,20220610,000000,98.3869,98.3869,98.3869,98.3869,2.015653672043,0
+LQIG.US,D,20220613,000000,96.1959,96.1959,96.1959,96.1959,5.0391341801075,0
+LQIG.US,D,20220614,000000,95.6138,95.6138,95.6138,95.6138,2.015653672043,0
+LQIG.US,D,20220615,000000,97.142,97.142,97.142,97.142,1.0078268360215,0
+LQIG.US,D,20220616,000000,96.3757,97.1976,96.2963,97.1976,5144.9559978897,0
+LQIG.US,D,20220617,000000,97.3996,97.3996,97.3996,97.3996,2.015653672043,0
+LQIG.US,D,20220621,000000,96.4859,96.4859,96.4859,96.4859,2.015653672043,0
+LQIG.US,D,20220622,000000,97.0831,97.0831,97.0831,97.0831,1.0078268360215,0
+LQIG.US,D,20220623,000000,97.6259,97.7462,97.6259,97.7462,505.92907168279,0
+LQIG.US,D,20220624,000000,97.9386,97.9386,97.9386,97.9386,1.0078268360215,0
+LQIG.US,D,20220627,000000,97.1253,97.1253,97.1253,97.1253,2.015653672043,0
+LQIG.US,D,20220628,000000,97.1048,97.1048,97.1048,97.1048,2.015653672043,0
+LQIG.US,D,20220629,000000,97.5653,97.5653,97.5653,97.5653,2.015653672043,0
+LQIG.US,D,20220630,000000,97.8993,97.8993,97.8993,97.8993,4.031307344086,0
+LQIG.US,D,20220701,000000,98.6049,98.6049,98.6049,98.6049,2.015653672043,0
+LQIG.US,D,20220705,000000,98.5674,98.5674,98.5674,98.5674,4.031307344086,0
+LQIG.US,D,20220706,000000,98.2068,98.2068,98.2068,98.2068,1.0078268360215,0
+LQIG.US,D,20220707,000000,98.257,98.257,98.257,98.257,2.015653672043,0
+LQIG.US,D,20220708,000000,98.1258,98.1258,98.1258,98.1258,52.406995473118,0
+LQIG.US,D,20220711,000000,98.3171,98.3171,98.3171,98.3171,2.015653672043,0
+LQIG.US,D,20220712,000000,98.628,98.628,98.4951,98.4951,327.54372170699,0
+LQIG.US,D,20220713,000000,97.5564,99.1255,97.5564,99.1255,151.17402540322,0
+LQIG.US,D,20220714,000000,98.5696,98.5696,98.5696,98.5696,66.516571177419,0
+LQIG.US,D,20220715,000000,99.2258,99.2258,99.2258,99.2258,50.391341801075,0
+LQIG.US,D,20220718,000000,98.8561,98.8561,98.7007,98.7007,151.17402540322,0
+LQIG.US,D,20220719,000000,98.767,98.7811,98.767,98.7811,302.34805080645,0
+LQIG.US,D,20220720,000000,98.7547,98.7547,98.7547,98.7547,50.391341801075,0
+LQIG.US,D,20220721,000000,99.8827,99.8827,99.8827,99.8827,1.0078268360215,0
+LQIG.US,D,20220722,000000,100.503,100.689,100.503,100.689,100.78268360215,0
+LQIG.US,D,20220725,000000,99.8578,99.8578,99.8578,99.8578,13.101748868279,0
+LQIG.US,D,20220726,000000,99.9096,99.9096,99.9096,99.9096,1.0078268360215,0
+LQIG.US,D,20220727,000000,100.517,100.517,100.517,100.517,103.80616411021,0
+LQIG.US,D,20220728,000000,101.319,101.319,101.319,101.319,50.391341801075,0
+LQIG.US,D,20220729,000000,101.722,101.722,101.722,101.722,50.391341801075,0
+LQIG.US,D,20220801,000000,101.892,101.892,101.892,101.892,1.0042877592,0
+LQIG.US,D,20220802,000000,101.027,101.027,100.68,100.68,304.2991910376,0
+LQIG.US,D,20220803,000000,101.686,101.686,101.686,101.686,4.0171510368,0
+LQIG.US,D,20220804,000000,101.834,101.834,101.834,101.834,50.21438796,0
+LQIG.US,D,20220805,000000,100.58,100.58,100.58,100.58,50.21438796,0
+LQIG.US,D,20220808,000000,100.903,100.903,100.903,100.903,7.0300143144,0
+LQIG.US,D,20220809,000000,100.443,100.443,100.443,100.443,1.0042877592,0
+LQIG.US,D,20220810,000000,101.371,101.371,101.371,101.371,1.0042877592,0
+LQIG.US,D,20220811,000000,100.454,100.454,100.454,100.454,1.0042877592,0
+LQIG.US,D,20220812,000000,101.568,101.568,101.568,101.568,1.0042877592,0
+LQIG.US,D,20220815,000000,101.803,101.803,101.543,101.543,251.0719398,0
+LQIG.US,D,20220816,000000,101.107,101.107,101.107,101.107,1.0042877592,0
+LQIG.US,D,20220817,000000,100.201,100.201,100.201,100.201,1.0042877592,0
+LQIG.US,D,20220818,000000,100.469,100.469,100.397,100.397,612.615533112,0
+LQIG.US,D,20220819,000000,99.3279,99.3279,99.3279,99.3279,1.0042877592,0
+LQIG.US,D,20220822,000000,98.6366,98.6366,98.6366,98.6366,1.0042877592,0
+LQIG.US,D,20220823,000000,98.7571,98.7571,98.7571,98.7571,20.085755184,0
+LQIG.US,D,20220824,000000,98.4743,98.4743,98.4743,98.4743,1.0042877592,0
+LQIG.US,D,20220825,000000,99.4523,99.4523,99.4523,99.4523,1.0042877592,0
+LQIG.US,D,20220826,000000,98.8976,98.8976,98.8976,98.8976,1.0042877592,0
+LQIG.US,D,20220829,000000,98.1605,98.1605,98.1605,98.1605,1.0042877592,0
+LQIG.US,D,20220830,000000,98.2742,98.2742,98.2742,98.2742,1.0042877592,0
+LQIG.US,D,20220831,000000,97.314,97.314,97.314,97.314,1.0042877592,0
+LQIG.US,D,20220901,000000,96.5145,96.5145,96.5145,96.5145,1.0042877592,0
+LQIG.US,D,20220902,000000,96.6017,96.6017,96.6017,96.6017,1.0042877592,0
+LQIG.US,D,20220906,000000,95.3783,95.3783,95.3783,95.3783,2.0085755184,0
+LQIG.US,D,20220907,000000,96.5474,96.5474,96.5474,96.5474,1.0042877592,0
+LQIG.US,D,20220908,000000,96.3416,96.3416,96.3416,96.3416,1.0042877592,0
+LQIG.US,D,20220909,000000,96.6203,96.6203,96.6203,96.6203,2.0085755184,0
+LQIG.US,D,20220912,000000,96.4144,96.4144,96.4144,96.4144,66.2829921072,0
+LQIG.US,D,20220913,000000,100.469,100.469,95.7163,95.7163,1.0042877592,0
+LQIG.US,D,20220914,000000,96.1555,96.1555,96.1555,96.1555,1.0042877592,0
+LQIG.US,D,20220915,000000,95.7494,95.7594,95.6587,95.6587,2020.6269715104,0
+LQIG.US,D,20220916,000000,95.5175,95.5175,95.5175,95.5175,21.0900429432,0
+LQIG.US,D,20220919,000000,95.5603,95.5855,95.5603,95.5855,200.85755184,0
+LQIG.US,D,20220920,000000,94.8035,94.8035,94.6987,94.6987,453.9380671584,0
+LQIG.US,D,20220921,000000,95.2217,95.2217,95.0352,95.0352,402.7193914392,0
+LQIG.US,D,20220922,000000,94.226,94.226,93.8917,93.8917,2511.7236857592,0
+LQIG.US,D,20220923,000000,93.5887,93.6186,93.3497,93.6132,5022.4430837592,0
+LQIG.US,D,20220926,000000,92.1627,92.1627,92.1627,92.1627,1.0042877592,0
+LQIG.US,D,20220927,000000,92.0652,92.0652,90.9012,90.9012,401.71510368,0
+LQIG.US,D,20220928,000000,91.667,92.4587,91.667,92.4587,411.757981272,0
+LQIG.US,D,20220929,000000,91.8185,91.8185,91.8185,91.8185,1.0042877592,0
+LQIG.US,D,20220930,000000,92.4835,92.4835,91.866,91.866,4732.2039213504,0
+LQIG.US,D,20221003,000000,92.8772,92.8772,92.8772,92.8772,1.0042877592,0
+LQIG.US,D,20221004,000000,93.4453,93.4453,93.4453,93.4453,21.0900429432,0
+LQIG.US,D,20221005,000000,92.6708,92.6708,92.6708,92.6708,1.0042877592,0
+LQIG.US,D,20221006,000000,92.6145,92.6145,92.6145,92.6145,1.0042877592,0
+LQIG.US,D,20221007,000000,91.7,91.7,91.7,91.7,1.0042877592,0
+LQIG.US,D,20221010,000000,90.9788,90.9788,90.9788,90.9788,4.0171510368,0
+LQIG.US,D,20221011,000000,90.8265,90.8265,90.8265,90.8265,2.0085755184,0
+LQIG.US,D,20221012,000000,90.6655,90.6655,90.6655,90.6655,1.0042877592,0
+LQIG.US,D,20221013,000000,88.9586,90.8263,88.9586,90.8263,320.3677951848,0
+LQIG.US,D,20221014,000000,89.9641,89.9641,89.9641,89.9641,1.0042877592,0
+LQIG.US,D,20221017,000000,90.4093,90.4093,90.4093,90.4093,1.0042877592,0
+LQIG.US,D,20221018,000000,90.7505,90.7505,90.7505,90.7505,3.0128632776,0
+LQIG.US,D,20221019,000000,89.762,89.762,89.762,89.762,1.0042877592,0
+LQIG.US,D,20221020,000000,89.1171,89.1171,89.1171,89.1171,10.042877592,0
+LQIG.US,D,20221021,000000,89.3674,89.3674,89.3674,89.3674,2.0085755184,0
+LQIG.US,D,20221024,000000,89.3509,89.3509,89.3509,89.3509,1.0042877592,0
+LQIG.US,D,20221025,000000,90.4396,90.4396,90.4396,90.4396,1.0042877592,0
+LQIG.US,D,20221026,000000,90.7717,90.7717,90.7717,90.7717,33.1414960536,0
+LQIG.US,D,20221027,000000,91.1649,91.1649,91.1649,91.1649,10.042877592,0
+LQIG.US,D,20221028,000000,91.3669,91.3669,91.3669,91.3669,1.0042877592,0
+LQIG.US,D,20221031,000000,90.9566,90.9566,90.9566,90.9566,2.0085755184,0
+LQIG.US,D,20221101,000000,91.6365,91.6365,91.6365,91.6365,10,0
+LQIG.US,D,20221102,000000,91.2058,91.2058,91.2058,91.2058,2,0
+LQIG.US,D,20221103,000000,90.9077,90.9077,90.9077,90.9077,1,0
+LQIG.US,D,20221104,000000,91.0477,91.0477,91.0477,91.0477,2,0
+LQIG.US,D,20221107,000000,90.8406,90.8406,90.8406,90.8406,2,0
+LQIG.US,D,20221108,000000,91.33,91.33,91.1583,91.1583,303,0
+LQIG.US,D,20221109,000000,90.94,90.984,90.94,90.984,102,0
+LQIG.US,D,20221110,000000,93.7948,93.7948,93.7948,93.7948,1,0
+LQIG.US,D,20221111,000000,94.0127,94.0127,94.0127,94.0127,1,0
+LQIG.US,D,20221114,000000,93.5883,93.5883,93.5883,93.5883,30,0
+LQIG.US,D,20221115,000000,94.8093,94.8093,94.8093,94.8093,2,0
+LQIG.US,D,20221116,000000,95.507,95.507,95.507,95.507,2,0
+LQIG.US,D,20221117,000000,95.1164,95.1164,95.1164,95.1164,2,0
+LQIG.US,D,20221118,000000,95.075,95.075,95.075,95.075,2,0
+LQIG.US,D,20221121,000000,94.988,94.988,94.988,94.988,2,0
+LQIG.US,D,20221122,000000,95.7546,95.7546,95.7546,95.7546,2,0
+LQIG.US,D,20221123,000000,96.5294,96.5294,96.5294,96.5294,2,0
+LQIG.US,D,20221125,000000,96.6451,96.6451,96.6451,96.6451,92,0
+LQIG.US,D,20221128,000000,96.0086,96.0086,96.0086,96.0086,2,0
+LQIG.US,D,20221129,000000,95.59,95.59,95.4703,95.4703,602,0
+LQIG.US,D,20221130,000000,95.29,96.47,95.29,96.47,1600,0
+LQIG.US,D,20221201,000000,96.61,97.3093,96.61,97.3093,11111,0
+LQIG.US,D,20221202,000000,96.82,97.8237,96.6,97.8237,3700,0
+LQIG.US,D,20221205,000000,97.26,97.26,96.89,97.0767,1853,0
+LQIG.US,D,20221206,000000,97.33,97.35,97.31,97.3428,1706,0
+LQIG.US,D,20221207,000000,97.88,98.2753,97.86,98.2753,1657,0
+LQIG.US,D,20221208,000000,98,98.29,97.95,98.0457,3403,0
+LQIG.US,D,20221209,000000,97.73,97.73,97.4433,97.4433,726,0
+LQIG.US,D,20221212,000000,97.52,97.52,97.2509,97.2509,1121,0
+LQIG.US,D,20221213,000000,97.9729,97.9729,97.9729,97.9729,2,0
+LQIG.US,D,20221214,000000,98.12,98.24,97.62,98.1573,6301,0
+LQIG.US,D,20221215,000000,98.18,98.25,98.06,98.1773,4853,0
+LQIG.US,D,20221216,000000,97.83,97.83,97.795,97.795,1026,0
+LQIG.US,D,20221219,000000,95.8601,95.8601,95.601,95.601,1350,0
+LQIG.US,D,20221220,000000,94.4924,94.4924,94.4924,94.4924,153,0
+LQIG.US,D,20221221,000000,95.15,95.15,95.0736,95.0736,50001,0
+LQIG.US,D,20221222,000000,95.13,95.23,95,95.1808,8007,0
+LQIG.US,D,20221223,000000,94.7906,94.7906,94.7906,94.7906,1,0
+LQIG.US,D,20221227,000000,93.94,93.94,93.6925,93.6925,306,0
+LQIG.US,D,20221228,000000,93.62,93.62,93.4798,93.4798,410,0
+LQIG.US,D,20221229,000000,93.77,94.0028,93.77,94.0028,1304,0
+LQIG.US,D,20221230,000000,93.5492,93.5492,93.4695,93.4695,172,0
+LQIG.US,D,20230103,000000,94.47,94.47,93.9829,93.9829,5038,0
+LQIG.US,D,20230104,000000,94.61,94.62,94.4,94.6071,7206,0
+LQIG.US,D,20230105,000000,94.02,94.6031,94.02,94.6031,1003,0
+LQIG.US,D,20230106,000000,94.83,96.08,94.83,96.0387,4709,0
+LQIG.US,D,20230109,000000,96.4,96.42,96.3499,96.3499,1645,0
+LQIG.US,D,20230110,000000,96.02,96.097,96.02,96.097,1326,0
+LQIG.US,D,20230111,000000,96.69,96.8458,96.69,96.8458,308,0
+LQIG.US,D,20230112,000000,97.8359,97.8359,97.8359,97.8359,91,0
+LQIG.US,D,20230113,000000,97.5826,97.5826,97.5826,97.5826,51,0
+LQIG.US,D,20230117,000000,97.3844,97.3844,97.3844,97.3844,196,0
+LQIG.US,D,20230118,000000,98.469,98.469,98.16,98.4614,202,0
+LQIG.US,D,20230119,000000,98.03,98.1512,98.03,98.1512,163,0
+LQIG.US,D,20230120,000000,97.479,97.6882,97.479,97.6882,370,0
+LQIG.US,D,20230123,000000,97.56,97.56,97.4194,97.4194,130,0
+LQIG.US,D,20230124,000000,97.936,97.936,97.936,97.936,2,0
+LQIG.US,D,20230125,000000,97.84,97.9339,97.84,97.9339,151,0
+LQIG.US,D,20230126,000000,97.9781,97.9781,97.9781,97.9781,35,0
+LQIG.US,D,20230127,000000,97.7179,97.7179,97.7179,97.7179,7,0
+LQIG.US,D,20230130,000000,97.46,97.46,97.3529,97.3529,506,0
+LQIG.US,D,20230131,000000,98.1,98.12,98.1,98.12,1102,0
+LQIG.US,D,20230201,000000,97.7,98.5438,97.7,98.5438,143,0
+LQIG.US,D,20230202,000000,98.9061,99.15,98.6652,98.6652,246,0
+LQIG.US,D,20230203,000000,97.65,97.84,97.64,97.683,1102,0
+LQIG.US,D,20230206,000000,97.02,97.05,96.9881,96.9881,973,0
+LQIG.US,D,20230207,000000,96.73,96.7377,96.73,96.7377,120,0
+LQIG.US,D,20230208,000000,96.681,96.7428,96.681,96.7428,170,0
+LQIG.US,D,20230209,000000,96.65,96.65,96.0486,96.0486,825,0
+LQIG.US,D,20230210,000000,95.7,95.7,95.4574,95.4574,624,0
+LQIG.US,D,20230213,000000,95.6779,95.6779,95.6779,95.6779,50,0
+LQIG.US,D,20230214,000000,95.73,95.73,95.099,95.5503,1115,0
+LQIG.US,D,20230215,000000,95.1708,95.1708,95.1708,95.1708,293,0
+LQIG.US,D,20230216,000000,94.71,94.71,94.5303,94.5303,303,0
+LQIG.US,D,20230217,000000,94.825,94.825,94.825,94.825,600,0
+LQIG.US,D,20230221,000000,93.6805,93.6805,93.6805,93.6805,175,0
+LQIG.US,D,20230222,000000,94,94.02,93.8704,93.8704,587,0
+LQIG.US,D,20230223,000000,94.155,94.4655,94.155,94.4655,103,0
+LQIG.US,D,20230224,000000,93.92,93.92,93.9093,93.9093,106,0
+LQIG.US,D,20230227,000000,93.9103,93.9103,93.9103,93.9103,72,0
+LQIG.US,D,20230228,000000,93.9288,93.9288,93.9288,93.9288,44,0
+LQIG.US,D,20230301,000000,93.02,93.0434,93.02,93.0434,105,0
+LQIG.US,D,20230302,000000,92.66,93.0381,92.66,93.0381,735,0
+LQIG.US,D,20230303,000000,94.1105,94.1105,94.1105,94.1105,54,0
+LQIG.US,D,20230306,000000,93.8957,93.8957,93.8957,93.8957,3,0
+LQIG.US,D,20230307,000000,93.6103,93.6103,93.6103,93.6103,3,0
+LQIG.US,D,20230308,000000,93.54,93.54,93.38,93.4045,972,0
+LQIG.US,D,20230309,000000,93.42,93.42,93.4117,93.4117,179,0
+LQIG.US,D,20230310,000000,94.46,94.5348,94.46,94.5348,1660,0
+LQIG.US,D,20230313,000000,95.12,95.54,94.5767,94.5767,4644,0
+LQIG.US,D,20230314,000000,94.65,94.71,94.4024,94.4024,1547,0
+LQIG.US,D,20230315,000000,94.79,95.25,94.79,95.1241,6207,0
+LQIG.US,D,20230316,000000,95.43,95.43,94.96,95.0392,1611,0
+LQIG.US,D,20230317,000000,95.5848,95.5848,95.5848,95.5848,75,0
+LQIG.US,D,20230320,000000,95.65,95.7,95.505,95.505,4881,0
+LQIG.US,D,20230321,000000,95.78,96.0115,95.61,96.0115,7479,0
+LQIG.US,D,20230322,000000,96.02,97.13,95.93,96.5764,709,0
+LQIG.US,D,20230323,000000,96.6994,96.6994,96.6994,96.6994,30,0
+LQIG.US,D,20230324,000000,96.9644,96.9644,96.9644,96.9644,50,0
+LQIG.US,D,20230327,000000,95.9247,95.9247,95.9247,95.9247,112,0
+LQIG.US,D,20230328,000000,95.7961,95.7961,95.7961,95.7961,66,0
+LQIG.US,D,20230329,000000,96.1637,96.1637,96.1637,96.1637,45,0
+LQIG.US,D,20230330,000000,96.469,96.469,96.3272,96.3272,217,0
+LQIG.US,D,20230331,000000,97.1837,97.1837,97.1837,97.1837,1,0
+LQIG.US,D,20230403,000000,97.2635,97.2635,97.2635,97.2635,22,0
+LQIG.US,D,20230404,000000,97.365,97.365,97.365,97.365,20,0
+LQIG.US,D,20230405,000000,97.76,97.76,97.615,97.615,704,0
+LQIG.US,D,20230406,000000,97.5452,97.5452,97.5452,97.5452,50,0
+LQIG.US,D,20230410,000000,97.121,97.121,97.121,97.121,12,0
+LQIG.US,D,20230411,000000,97.1034,97.1034,97.1034,97.1034,3,0
+LQIG.US,D,20230412,000000,96.9261,96.9261,96.9261,96.9261,2,0
+LQIG.US,D,20230413,000000,97.0802,97.0802,97.0802,97.0802,3,0
+LQIG.US,D,20230414,000000,96.805,96.805,96.805,96.805,51,0
+LQIG.US,D,20230417,000000,96.2664,96.2664,96.2664,96.2664,13,0
+LQIG.US,D,20230418,000000,96.5511,96.5511,96.5511,96.5511,52,0
+LQIG.US,D,20230419,000000,96.0803,96.0803,96.0803,96.0803,155,0
+LQIG.US,D,20230420,000000,96.47,96.48,96.4055,96.4055,2170,0
+LQIG.US,D,20230421,000000,96.4418,96.4418,96.4418,96.4418,51,0
+LQIG.US,D,20230424,000000,96.8704,96.8704,96.8704,96.8704,193,0
+LQIG.US,D,20230425,000000,97.3314,97.3314,97.3314,97.3314,6,0
+LQIG.US,D,20230426,000000,96.8789,96.8789,96.8789,96.8789,76,0
+LQIG.US,D,20230427,000000,96.5596,96.5596,96.5596,96.5596,193,0
+LQIG.US,D,20230428,000000,97.111,97.2674,97.111,97.2674,373,0
+LQIG.US,D,20230501,000000,95.4541,95.4541,95.4541,95.4541,55,0
+LQIG.US,D,20230502,000000,96.169,96.4489,96.1444,96.4489,265,0
+LQIG.US,D,20230503,000000,96.5924,96.5924,96.5924,96.5924,1,0
+LQIG.US,D,20230504,000000,96.4187,96.4187,96.4187,96.4187,76,0
+LQIG.US,D,20230505,000000,96.0477,96.0477,96.0477,96.0477,47,0
+LQIG.US,D,20230508,000000,95.436,95.436,95.436,95.436,41,0
+LQIG.US,D,20230509,000000,95.422,95.422,95.422,95.422,89,0
+LQIG.US,D,20230510,000000,96.1341,96.1341,96.1341,96.1341,2,0
+LQIG.US,D,20230511,000000,96.4776,96.4776,96.4776,96.4776,84,0
+LQIG.US,D,20230512,000000,95.9736,95.9736,95.9736,95.9736,6,0
+LQIG.US,D,20230515,000000,95.469,95.469,95.4484,95.4484,329,0
+LQIG.US,D,20230516,000000,95.12,95.12,95.0369,95.0369,130,0
+LQIG.US,D,20230517,000000,95.02,95.02,94.9948,94.9948,162,0
+LQIG.US,D,20230518,000000,94.7061,94.7061,94.7061,94.7061,50,0
+LQIG.US,D,20230519,000000,94.5852,94.5852,94.5852,94.5852,39,0
+LQIG.US,D,20230522,000000,94.5603,94.5603,94.5603,94.5603,90,0
+LQIG.US,D,20230523,000000,94.7708,94.7708,94.7708,94.7708,3,0
+LQIG.US,D,20230524,000000,94.4386,94.4386,94.4386,94.4386,38,0
+LQIG.US,D,20230525,000000,94.1361,94.1361,94.1361,94.1361,24,0
+LQIG.US,D,20230526,000000,94.5119,94.5119,94.5119,94.5119,12,0
+LQIG.US,D,20230530,000000,95.0698,95.0698,95.0698,95.0698,12,0
+LQIG.US,D,20230531,000000,95.4184,95.4184,95.4184,95.4184,1,0
+LQIG.US,D,20230601,000000,95.3186,95.3186,95.3186,95.3186,3,0
+LQIG.US,D,20230602,000000,95.0487,95.0487,95.0487,95.0487,2,0
+LQIG.US,D,20230605,000000,94.888,94.888,94.888,94.888,1,0
+LQIG.US,D,20230606,000000,94.9965,94.9965,94.9965,94.9965,1,0
+LQIG.US,D,20230607,000000,94.2145,94.2145,94.2145,94.2145,2,0
+LQIG.US,D,20230608,000000,94.55,94.7948,94.51,94.7948,462,0
+LQIG.US,D,20230609,000000,94.5371,94.5371,94.5371,94.5371,2,0
+LQIG.US,D,20230612,000000,94.7698,94.7698,94.7698,94.7698,119,0
+LQIG.US,D,20230613,000000,94.5549,94.5549,94.33,94.4492,366,0
+LQIG.US,D,20230614,000000,94.7886,94.7886,94.7501,94.7501,313,0
+LQIG.US,D,20230615,000000,95.422,95.422,95.422,95.422,67,0
+LQIG.US,D,20230616,000000,95.3013,95.3013,95.3013,95.3013,77,0
+LQIG.US,D,20230620,000000,95.6565,95.6565,95.6565,95.6565,37,0
+LQIG.US,D,20230621,000000,95.385,95.5508,95.385,95.5508,341,0
+LQIG.US,D,20230622,000000,95.07,95.082,95.07,95.082,309,0
+LQIG.US,D,20230623,000000,95.479,95.5,95.3279,95.3279,3102,0
+LQIG.US,D,20230626,000000,95.4081,95.4081,95.4081,95.4081,1,0
+LQIG.US,D,20230627,000000,95.2474,95.2474,95.2474,95.2474,127,0
+LQIG.US,D,20230628,000000,95.6686,95.6686,95.6686,95.6686,2,0
+LQIG.US,D,20230629,000000,95.0443,95.0443,95.0443,95.0443,149,0
+LQIG.US,D,20230630,000000,95.64,95.64,95.64,95.64,116,0
+LQIG.US,D,20230703,000000,95.1256,95.1256,95.1256,95.1256,51,0
+LQIG.US,D,20230705,000000,94.4273,94.4273,94.4273,94.4273,7,0
+LQIG.US,D,20230706,000000,93.58,93.58,93.49,93.5785,1171,0
+LQIG.US,D,20230707,000000,93.4926,93.4926,93.4926,93.4926,62,0
+LQIG.US,D,20230710,000000,93.9217,93.9217,93.9217,93.9217,6,0
+LQIG.US,D,20230711,000000,94.16,94.33,94.16,94.2677,209,0
+LQIG.US,D,20230712,000000,95.1258,95.1258,95.1258,95.1258,131,0
+LQIG.US,D,20230713,000000,95.6717,95.6717,95.6717,95.6717,2,0
+LQIG.US,D,20230714,000000,95.43,95.43,95.0129,95.0129,1284,0
+LQIG.US,D,20230717,000000,95.072,95.072,95.072,95.072,83,0
+LQIG.US,D,20230718,000000,95.3456,95.3456,95.3456,95.3456,138,0
+LQIG.US,D,20230719,000000,95.779,95.8175,95.779,95.8175,469,0
+LQIG.US,D,20230720,000000,95.0982,95.1835,95.0982,95.1835,344,0
+LQIG.US,D,20230721,000000,95.37,95.4014,95.37,95.4014,132,0
+LQIG.US,D,20230724,000000,95.3045,95.3045,95.3045,95.3045,43,0
+LQIG.US,D,20230725,000000,95.1561,95.1561,95.1561,95.1561,52,0
+LQIG.US,D,20230726,000000,95.25,95.5526,95.25,95.5526,526,0
+LQIG.US,D,20230727,000000,94.5563,94.5563,94.5563,94.5563,3,0
+LQIG.US,D,20230728,000000,95.1,95.1148,95.1,95.1148,287,0
+LQIG.US,D,20230731,000000,95.3194,95.3194,95.3194,95.3194,74,0
+LQIG.US,D,20230801,000000,94.06,94.0888,94.06,94.0888,143,0
+LQIG.US,D,20230802,000000,93.5168,93.5168,93.5168,93.5168,115,0
+LQIG.US,D,20230803,000000,92.74,92.755,92.74,92.755,258,0
+LQIG.US,D,20230804,000000,93.76,93.7601,93.6985,93.6985,566,0
+LQIG.US,D,20230807,000000,93.4684,93.4684,93.4684,93.4684,44,0
+LQIG.US,D,20230808,000000,93.8018,93.8018,93.8018,93.8018,15,0
+LQIG.US,D,20230809,000000,93.8662,93.8662,93.8662,93.8662,2,0
+LQIG.US,D,20230810,000000,93.2945,93.2945,93.2945,93.2945,21,0
+LQIG.US,D,20230811,000000,92.9874,92.9874,92.9874,92.9874,2,0
+LQIG.US,D,20230814,000000,92.9435,92.9435,92.9435,92.9435,1,0
+LQIG.US,D,20230815,000000,92.534,92.534,92.534,92.534,1,0
+LQIG.US,D,20230816,000000,92.1427,92.1427,92.1427,92.1427,1,0
+LQIG.US,D,20230817,000000,91.8833,91.8833,91.8833,91.8833,183,0
+LQIG.US,D,20230818,000000,92.2127,92.2127,92.2127,92.2127,35,0
+LQIG.US,D,20230821,000000,91.7407,91.7407,91.7407,91.7407,5,0
+LQIG.US,D,20230822,000000,91.9839,91.9839,91.9839,91.9839,70,0
+LQIG.US,D,20230823,000000,93.1852,93.1852,93.1852,93.1852,1,0
+LQIG.US,D,20230824,000000,92.9466,92.9466,92.9466,92.9466,174,0
+LQIG.US,D,20230825,000000,92.9,92.9562,92.9,92.9562,633,0
+LQIG.US,D,20230828,000000,93.257,93.257,93.257,93.257,177,0
+LQIG.US,D,20230829,000000,93.38,93.9219,93.38,93.9219,112,0
+LQIG.US,D,20230830,000000,93.9,93.9,93.7902,93.7902,288,0
+LQIG.US,D,20230831,000000,93.9704,93.9704,93.9704,93.9704,8,0
+LQIG.US,D,20230901,000000,92.9908,92.9908,92.9908,92.9908,1,0
+LQIG.US,D,20230905,000000,92.3299,92.3299,92.3299,92.3299,180,0
+LQIG.US,D,20230906,000000,92.2293,92.2293,92.2293,92.2293,2,0
+LQIG.US,D,20230907,000000,92.6238,92.6238,92.6238,92.6238,2,0
+LQIG.US,D,20230908,000000,92.7535,92.7535,92.7535,92.7535,1,0
+LQIG.US,D,20230911,000000,92.5771,92.5771,92.5771,92.5771,7,0
+LQIG.US,D,20230912,000000,92.5358,92.5358,92.5358,92.5358,66,0
+LQIG.US,D,20230913,000000,92.6842,92.6842,92.6842,92.6842,1,0
+LQIG.US,D,20230914,000000,92.65,92.65,92.5928,92.5928,200,0
+LQIG.US,D,20230915,000000,92.4507,92.4507,92.4507,92.4507,1,0
+LQIG.US,D,20230918,000000,92.6294,92.6294,92.6294,92.6294,88,0
+LQIG.US,D,20230919,000000,92.4999,92.5,92.3513,92.3513,2161,0
+LQIG.US,D,20230920,000000,92.4299,92.4299,92.4299,92.4299,51,0
+LQIG.US,D,20230921,000000,91.5851,91.5851,91.5851,91.5851,2,0
+LQIG.US,D,20230922,000000,92.1,92.1091,92.1,92.1091,157,0
+LQIG.US,D,20230925,000000,91.3412,91.3412,91.3412,91.3412,264,0
+LQIG.US,D,20230926,000000,91.26,91.26,91.0631,91.0631,965,0
+LQIG.US,D,20230927,000000,90.653,90.653,90.653,90.653,7,0
+LQIG.US,D,20230928,000000,90.7794,90.7794,90.7794,90.7794,2,0
+LQIG.US,D,20230929,000000,90.6268,90.6268,90.6268,90.6268,88,0
+LQIG.US,D,20231002,000000,89.4465,89.4465,89.4465,89.4465,62,0
+LQIG.US,D,20231003,000000,88.5,88.5178,88.5,88.5178,172,0
+LQIG.US,D,20231004,000000,89.2832,89.2832,89.2832,89.2832,1,0
+LQIG.US,D,20231005,000000,89.168,89.168,89.168,89.168,8,0
+LQIG.US,D,20231006,000000,89.089,89.089,88.9429,88.9429,355,0
+LQIG.US,D,20231009,000000,89.9542,89.9542,89.9542,89.9542,16,0
+LQIG.US,D,20231010,000000,90.011,90.011,90.011,90.011,1,0
+LQIG.US,D,20231011,000000,90.4678,90.4678,90.4678,90.4678,72,0
+LQIG.US,D,20231012,000000,89.6557,89.6557,89.6557,89.6557,11,0
+LQIG.US,D,20231013,000000,90.25,90.4,90.108,90.108,2199,0
+LQIG.US,D,20231016,000000,89.6,89.6,89.5248,89.5248,102,0
+LQIG.US,D,20231017,000000,88.8259,88.8259,88.8259,88.8259,3,0
+LQIG.US,D,20231018,000000,88.4584,88.4584,88.1585,88.1585,1130,0
+LQIG.US,D,20231019,000000,88.22,88.22,87.6343,87.6343,400,0
+LQIG.US,D,20231020,000000,87.79,87.9283,87.79,87.9283,200,0
+LQIG.US,D,20231023,000000,88.47,88.5172,88.47,88.5172,644,0
+LQIG.US,D,20231024,000000,88.9,89.0089,88.9,89.0089,271,0
+LQIG.US,D,20231025,000000,88.3282,88.3282,88.3282,88.3282,47,0
+LQIG.US,D,20231026,000000,88.4897,88.8682,88.31,88.8682,1341,0
+LQIG.US,D,20231027,000000,88.7234,88.7234,88.7234,88.7234,1,0
+LQIG.US,D,20231030,000000,88.5472,88.5472,88.435,88.4636,301919,0
+LQIG.US,D,20231031,000000,88.7078,88.78,88.4399,88.4399,542,0
+LQIG.US,D,20231101,000000,88.3449,89.1473,88.3449,89.1473,927,0
+LQIG.US,D,20231102,000000,89.923,90.0912,89.9201,90.0912,697,0
+LQIG.US,D,20231103,000000,91,91,90.5177,90.5177,1274,0
+LQIG.US,D,20231106,000000,90.0488,90.0488,90.0488,90.0488,46,0
+LQIG.US,D,20231107,000000,90.6867,90.6867,90.6867,90.6867,76,0
+LQIG.US,D,20231108,000000,91.01,91.155,91.01,91.1229,5952,0
+LQIG.US,D,20231109,000000,90.83,90.83,90.3288,90.3288,605,0
+LQIG.US,D,20231110,000000,90.69,90.79,90.65,90.7577,1636,0
+LQIG.US,D,20231113,000000,90.7206,90.7206,90.7206,90.7206,49,0
+LQIG.US,D,20231114,000000,92.11,92.11,92.0033,92.0683,6354,0
+LQIG.US,D,20231115,000000,91.655,91.67,91.6,91.6314,497,0
+LQIG.US,D,20231116,000000,92.09,92.2916,92.09,92.2916,106,0
+LQIG.US,D,20231117,000000,92.6141,92.6141,92.5,92.515,2145,0
+LQIG.US,D,20231120,000000,92.47,92.89,92.47,92.88,2212,0
+LQIG.US,D,20231121,000000,92.84,92.9,92.685,92.89,925,0
+LQIG.US,D,20231122,000000,93.016,93.1746,92.95,93.1746,382,0
+LQIG.US,D,20231124,000000,92.8404,92.8404,92.8404,92.8404,6,0
+LQIG.US,D,20231127,000000,93.17,93.4632,93.1699,93.4499,1469,0
+LQIG.US,D,20231128,000000,93.8382,93.8382,93.795,93.795,604,0
+LQIG.US,D,20231129,000000,94.52,94.52,94.47,94.5017,814,0
+LQIG.US,D,20231130,000000,94.06,94.16,94.05,94.16,402,0
+LQIG.US,D,20231201,000000,93.75,94.7495,93.74,94.6121,1777,0
+LQIG.US,D,20231204,000000,94.43,94.43,94.11,94.2279,2613,0
+LQIG.US,D,20231205,000000,94.62,94.9685,94.62,94.8632,1811,0
+LQIG.US,D,20231206,000000,95.12,95.3129,95.1199,95.1745,515,0
+LQIG.US,D,20231207,000000,95.1,95.355,95.1,95.1994,1587,0
+LQIG.US,D,20231208,000000,94.78,94.78,94.73,94.752,689,0
+LQIG.US,D,20231211,000000,94.54,94.6786,94.49,94.6786,941,0
+LQIG.US,D,20231212,000000,94.75,95.1793,94.75,95.1793,13395,0
+LQIG.US,D,20231213,000000,95.65,96.85,95.65,96.7738,3757,0
+LQIG.US,D,20231214,000000,97.69,97.78,97.5021,97.7486,2328,0
+LQIG.US,D,20231215,000000,97.58,97.69,97.435,97.5958,30130,0
+LQIG.US,D,20231218,000000,96.7998,96.7998,96.694,96.694,660,0
+LQIG.US,D,20231219,000000,96.7844,96.7844,96.7844,96.7844,276,0
+LQIG.US,D,20231220,000000,96.75,97.05,96.75,97.0438,1019,0
+LQIG.US,D,20231221,000000,97.1,97.1,96.855,96.9511,4051,0
+LQIG.US,D,20231222,000000,97.0693,97.0693,96.7525,96.8449,1281,0
+LQIG.US,D,20231226,000000,96.8573,96.9955,96.8573,96.9955,1204,0
+LQIG.US,D,20231227,000000,97.63,97.84,97.63,97.7908,399,0
+LQIG.US,D,20231228,000000,97.62,97.67,97.5937,97.5937,565,0
+LQIG.US,D,20231229,000000,97.44,97.55,97.3261,97.3261,1141,0
+LQIG.US,D,20240102,000000,96.77,96.77,96.6466,96.6466,1311,0
+LQIG.US,D,20240103,000000,96.03,96.49,96.03,96.4373,6667,0
+LQIG.US,D,20240104,000000,96.0796,96.0996,95.975,95.975,1405,0
+LQIG.US,D,20240105,000000,96.3299,96.3299,95.6517,95.6517,776,0
+LQIG.US,D,20240108,000000,95.87,96.295,95.8481,96.2808,747,0
+LQIG.US,D,20240109,000000,96.3,96.51,96.27,96.5041,1809,0
+LQIG.US,D,20240110,000000,96.8899,96.89,96.3718,96.3718,297,0
+LQIG.US,D,20240111,000000,96.9348,96.9348,96.9348,96.9348,86,0
+LQIG.US,D,20240112,000000,97.1492,97.1492,97.1492,97.1492,82,0
+LQIG.US,D,20240116,000000,96.2365,96.2365,96.2365,96.2365,152,0
+LQIG.US,D,20240117,000000,95.82,96.13,95.7249,96.0765,894,0
+LQIG.US,D,20240118,000000,95.9138,95.9138,95.9138,95.9138,188,0
+LQIG.US,D,20240119,000000,95.815,96.0309,95.815,96.0309,789,0
+LQIG.US,D,20240122,000000,96.36,96.36,96.2491,96.2491,1095,0
+LQIG.US,D,20240123,000000,95.95,95.95,95.78,95.9462,516,0
+LQIG.US,D,20240124,000000,96.14,96.14,95.7325,95.7325,520,0
+LQIG.US,D,20240125,000000,96.3,96.3838,96.3,96.3838,479,0
+LQIG.US,D,20240126,000000,96.42,96.42,96.2102,96.2102,592,0
+LQIG.US,D,20240129,000000,96.5604,96.5604,96.5604,96.5604,104,0
+LQIG.US,D,20240130,000000,96.4361,96.762,96.4,96.762,1778,0
+LQIG.US,D,20240131,000000,97.15,97.2,96.9,96.95,2149,0
+LQIG.US,D,20240201,000000,97.11,97.37,97.11,97.2028,1723,0
+LQIG.US,D,20240202,000000,96.24,96.4724,96.145,96.4724,814,0
+LQIG.US,D,20240205,000000,95.66,95.67,95.62,95.67,1617,0
+LQIG.US,D,20240206,000000,95.89,96.1581,95.89,96.1581,2799,0
+LQIG.US,D,20240207,000000,96.12,96.12,95.91,95.92,1667,0
+LQIG.US,D,20240208,000000,95.58,95.62,95.4444,95.4511,2212,0
+LQIG.US,D,20240209,000000,95.34,95.34,95.3145,95.3145,270,0
+LQIG.US,D,20240212,000000,95.2,95.3336,95.115,95.3336,345,0
+LQIG.US,D,20240213,000000,94.6713,94.6713,94.3085,94.43,1051,0
+LQIG.US,D,20240214,000000,94.7391,94.821,94.7001,94.821,2453,0
+LQIG.US,D,20240215,000000,95.1161,95.157,95.11,95.157,1295,0
+LQIG.US,D,20240216,000000,94.8776,94.8776,94.8776,94.8776,235,0
+LQIG.US,D,20240220,000000,95.1489,95.1489,95.1489,95.1489,5,0
+LQIG.US,D,20240221,000000,95.0087,95.0097,94.92,94.9779,1581,0
+LQIG.US,D,20240222,000000,95.129,95.129,95.08,95.0929,460,0
+LQIG.US,D,20240223,000000,95.2098,95.46,95.2098,95.355,562,0
+LQIG.US,D,20240226,000000,95.22,95.22,94.9499,95.0155,605,0
+LQIG.US,D,20240227,000000,95.11,95.12,94.8808,94.8808,2723,0
+LQIG.US,D,20240228,000000,94.8746,94.8746,94.8746,94.8746,57,0
+LQIG.US,D,20240229,000000,94.885,94.9831,94.885,94.9831,600,0
+LQIG.US,D,20240301,000000,94.44,95.0666,94.44,95.0666,1618,0
+LQIG.US,D,20240304,000000,94.76,94.9538,94.76,94.9146,735,0
+LQIG.US,D,20240305,000000,95.36,95.4,95.36,95.4,22390,0
+LQIG.US,D,20240306,000000,95.73,95.74,95.6286,95.6286,767,0
+LQIG.US,D,20240307,000000,95.66,95.8639,95.66,95.8639,298,0
+LQIG.US,D,20240308,000000,95.99,96.1,95.99,96,1597,0
+LQIG.US,D,20240311,000000,95.94,96.0076,95.94,96.0076,283,0
+LQIG.US,D,20240312,000000,95.7352,95.7352,95.7352,95.7352,17,0
+LQIG.US,D,20240313,000000,95.6611,95.6611,95.6611,95.6611,40,0
+LQIG.US,D,20240314,000000,95.12,95.12,95.0088,95.0088,588,0
+LQIG.US,D,20240315,000000,95.0647,95.0647,95.0647,95.0647,107,0
+LQIG.US,D,20240318,000000,95.0649,95.065,94.8764,94.8764,927,0
+LQIG.US,D,20240319,000000,95.14,95.2,95.14,95.2,298,0
+LQIG.US,D,20240320,000000,94.9912,95.2552,94.9912,95.2552,477,0
+LQIG.US,D,20240321,000000,95.48,95.49,95.21,95.32,46872,0
+LQIG.US,D,20240322,000000,95.7975,95.7975,95.77,95.7702,938,0
+LQIG.US,D,20240325,000000,95.405,95.405,95.405,95.405,55,0
+LQIG.US,D,20240326,000000,95.48,96.83,95.3801,95.4739,68230,0
+LQIG.US,D,20240327,000000,95.63,95.9113,95.63,95.9113,217,0
+LQIG.US,D,20240328,000000,95.76,96.03,95.76,95.9558,1708,0
+LQIG.US,D,20240401,000000,94.64,94.6609,94.6132,94.6609,52649,0
+LQIG.US,D,20240402,000000,94.1,94.55,94.0999,94.55,1621,0
+LQIG.US,D,20240403,000000,94.31,94.6018,94.31,94.6018,2792,0
+LQIG.US,D,20240404,000000,94.84,94.86,94.7113,94.7113,881,0
+LQIG.US,D,20240405,000000,94.35,94.43,94.22,94.22,4335,0
+LQIG.US,D,20240408,000000,94.3075,94.3075,94.3075,94.3075,207,0
+LQIG.US,D,20240409,000000,94.67,94.7197,94.645,94.7197,2406,0
+LQIG.US,D,20240410,000000,93.62,93.62,93.4495,93.4495,208,0
+LQIG.US,D,20240411,000000,93.37,93.37,93.26,93.3442,237,0
+LQIG.US,D,20240412,000000,93.57,93.61,93.5495,93.5495,4386,0
+LQIG.US,D,20240415,000000,92.6381,92.65,92.5325,92.5325,1307,0
+LQIG.US,D,20240416,000000,92.2299,92.23,92.2219,92.2219,578,0
+LQIG.US,D,20240417,000000,92.56,92.8,92.56,92.7124,401,0
+LQIG.US,D,20240418,000000,92.5189,92.5189,92.5189,92.5189,185,0
+LQIG.US,D,20240419,000000,92.7462,92.7462,92.7462,92.7462,290,0
+LQIG.US,D,20240422,000000,92.87,92.92,92.87,92.8848,807,0
+LQIG.US,D,20240423,000000,93.09,93.12,93.0411,93.0411,395,0
+LQIG.US,D,20240424,000000,92.69,92.7088,92.6818,92.6818,2959,0
+LQIG.US,D,20240425,000000,92.3916,92.4348,92.3678,92.4348,595,0
+LQIG.US,D,20240426,000000,92.7626,92.7626,92.7626,92.7626,66,0
+LQIG.US,D,20240429,000000,93.1,93.1477,93.0999,93.138,1602,0
+LQIG.US,D,20240430,000000,92.9,92.9,92.635,92.635,916,0
+LQIG.US,D,20240501,000000,92.49,92.94,92.4425,92.6485,3284,0
+LQIG.US,D,20240502,000000,92.61,93.14,92.61,93.1111,586,0
+LQIG.US,D,20240503,000000,93.747,93.747,93.747,93.747,46,0
+LQIG.US,D,20240506,000000,93.9814,93.9814,93.9814,93.9814,245,0
+LQIG.US,D,20240507,000000,94.0511,94.0511,94.0511,94.0511,147,0
+LQIG.US,D,20240508,000000,93.88,93.88,93.8257,93.8257,452,0
+LQIG.US,D,20240509,000000,94.0698,94.07,93.9634,93.9634,329,0
+LQIG.US,D,20240510,000000,93.65,93.6557,93.54,93.6557,967,0
+LQIG.US,D,20240513,000000,93.81,93.88,93.65,93.6708,3857,0
+LQIG.US,D,20240514,000000,93.98,93.98,93.9722,93.9722,199,0
+LQIG.US,D,20240515,000000,94.7307,94.7307,94.7307,94.7307,132,0
+LQIG.US,D,20240516,000000,94.61,94.61,94.6056,94.6056,408,0
+LQIG.US,D,20240517,000000,94.5153,94.5153,94.405,94.41,1366,0
+LQIG.US,D,20240520,000000,94.32,94.3732,94.31,94.3732,1117,0
+LQIG.US,D,20240521,000000,94.6,94.63,94.53,94.5428,3539,0
+LQIG.US,D,20240522,000000,94.2345,94.375,94.2345,94.375,281,0
+LQIG.US,D,20240523,000000,93.91,94.0275,93.91,94.0275,505,0
+LQIG.US,D,20240524,000000,94.1965,94.1965,94.1965,94.1965,101,0
+LQIG.US,D,20240528,000000,93.73,93.73,93.677,93.677,727,0
+LQIG.US,D,20240529,000000,93.19,93.2346,93.1899,93.2346,475,0
+LQIG.US,D,20240530,000000,93.7432,93.7432,93.7432,93.7432,135,0
+LQIG.US,D,20240531,000000,94.1987,94.1987,94.1987,94.1987,98,0
+LQIG.US,D,20240603,000000,94.35,94.3651,94.35,94.3651,459,0
+LQIG.US,D,20240604,000000,94.728,94.7401,94.728,94.7401,1315,0
+LQIG.US,D,20240605,000000,95.0014,95.0014,95.0014,95.0014,304,0
+LQIG.US,D,20240606,000000,94.92,95.06,94.92,95.03,2099,0
+LQIG.US,D,20240607,000000,94.02,94.3,94.02,94.1956,1646,0
+LQIG.US,D,20240610,000000,94.0407,94.0407,94.0407,94.0407,806,0
+LQIG.US,D,20240611,000000,94.08,94.48,94.08,94.4036,14366,0
+LQIG.US,D,20240612,000000,95.35,95.46,94.9473,94.9473,970,0
+LQIG.US,D,20240613,000000,95.43,95.43,95.354,95.4174,1979,0
+LQIG.US,D,20240614,000000,95.364,95.4124,95.364,95.4124,476,0
+LQIG.US,D,20240617,000000,94.93,94.99,94.93,94.9658,651,0
+LQIG.US,D,20240618,000000,95.34,95.4174,95.2852,95.4174,558,0
+LQIG.US,D,20240620,000000,95.06,95.18,94.9201,95.1231,2299,0
+LQIG.US,D,20240621,000000,95.28,95.28,94.99,95.1522,933,0
+LQIG.US,D,20240624,000000,95.2834,95.2834,95.2834,95.2834,113,0
+LQIG.US,D,20240625,000000,95.22,95.28,95.22,95.28,1570,0
+LQIG.US,D,20240626,000000,94.7335,94.7335,94.7335,94.7335,20,0
+LQIG.US,D,20240627,000000,94.98,94.98,94.91,94.9251,726,0
+LQIG.US,D,20240628,000000,94.56,94.56,94.42,94.42,1767,0
+LQIG.US,D,20240701,000000,93.62,93.62,93.4504,93.4504,1855,0
+LQIG.US,D,20240702,000000,93.72,93.9723,93.72,93.9723,2017,0
+LQIG.US,D,20240703,000000,94.6023,94.6023,94.6023,94.6023,45,0
+LQIG.US,D,20240705,000000,94.995,95.1125,94.995,95.1125,2822,0
+LQIG.US,D,20240708,000000,95.129,95.129,95.1225,95.1225,653,0
+LQIG.US,D,20240709,000000,94.9228,94.9228,94.9228,94.9228,83,0
+LQIG.US,D,20240710,000000,95.05,95.1143,95.05,95.1143,1228,0
+LQIG.US,D,20240711,000000,95.72,95.72,95.64,95.68,1144,0
+LQIG.US,D,20240712,000000,95.6002,96,95.5207,96,2038,0
+LQIG.US,D,20240715,000000,95.4658,95.4658,95.4658,95.4658,330,0
+LQIG.US,D,20240716,000000,95.76,95.9352,95.76,95.9352,260,0
+LQIG.US,D,20240717,000000,95.9737,95.9737,95.9737,95.9737,256,0
+LQIG.US,D,20240718,000000,95.5947,95.5947,95.5947,95.5947,85,0
+LQIG.US,D,20240719,000000,95.2609,95.2609,95.2609,95.2609,103,0
+LQIG.US,D,20240722,000000,95.2273,95.2273,95.2273,95.2273,256,0
+LQIG.US,D,20240723,000000,95.25,95.25,95.1497,95.1497,273,0
+LQIG.US,D,20240724,000000,95.09,95.16,94.6481,94.6481,1853,0
+LQIG.US,D,20240725,000000,94.98,94.98,94.917,94.917,453,0
+LQIG.US,D,20240726,000000,95.3945,95.3945,95.3945,95.3945,1,0
+LQIG.US,D,20240729,000000,95.68,95.7093,95.49,95.6341,707,0
+LQIG.US,D,20240730,000000,95.68,95.7211,95.68,95.7211,151992,0
+LQIG.US,D,20240731,000000,96.11,96.21,96.0798,96.21,1224,0
+LQIG.US,D,20240801,000000,95.998,95.998,95.998,95.998,175,0
+LQIG.US,D,20240802,000000,96.8737,96.8737,96.8737,96.8737,14,0
+LQIG.US,D,20240805,000000,96.6494,96.6494,96.465,96.562,1254,0
+LQIG.US,D,20240806,000000,96.3307,96.3307,96.0625,96.0625,347,0
+LQIG.US,D,20240807,000000,95.899,95.92,95.7042,95.7042,459,0
+LQIG.US,D,20240808,000000,95.672,95.672,95.672,95.672,157,0
+LQIG.US,D,20240809,000000,96.28,96.3,96.1745,96.1745,4525,0
+LQIG.US,D,20240812,000000,95.9818,96.3534,95.9818,96.3534,517,0
+LQIG.US,D,20240813,000000,96.7,96.9884,96.67,96.9548,2337,0
+LQIG.US,D,20240814,000000,97.19,97.412,97.1201,97.4003,1081,0
+LQIG.US,D,20240815,000000,97.01,97.1199,97.01,97.1199,185,0
+LQIG.US,D,20240816,000000,97.4549,97.4549,97.4549,97.4549,56,0
+LQIG.US,D,20240819,000000,97.6733,97.76,97.6534,97.6534,727,0
+LQIG.US,D,20240820,000000,97.61,97.8951,97.61,97.8951,1041,0
+LQIG.US,D,20240821,000000,98.07,98.1699,98.03,98.11,17814,0
+LQIG.US,D,20240822,000000,97.96,97.96,97.6869,97.6869,651,0
+LQIG.US,D,20240823,000000,98.2495,98.2495,98.2495,98.2495,209,0
+LQIG.US,D,20240826,000000,98.41,98.45,98.17,98.21,3015,0
+LQIG.US,D,20240827,000000,97.85,98.13,97.8207,98.13,5358,0
+LQIG.US,D,20240828,000000,97.94,97.96,97.93,97.93,2436,0
+LQIG.US,D,20240829,000000,97.736,97.8,97.7201,97.7232,2457,0
+LQIG.US,D,20240830,000000,97.45,97.45,97.4206,97.4206,202,0
+LQIG.US,D,20240903,000000,97.43,97.5,97.26,97.37,2465,0
+LQIG.US,D,20240904,000000,97.53,97.91,97.53,97.91,2273,0
+LQIG.US,D,20240905,000000,98.2,98.46,97.925,98.44,2605,0
+LQIG.US,D,20240906,000000,98.4237,98.4237,98.33,98.35,1832,0
+LQIG.US,D,20240909,000000,98.29,98.62,98.29,98.57,1588,0
+LQIG.US,D,20240910,000000,98.59,98.83,98.59,98.82,13399,0
+LQIG.US,D,20240911,000000,98.92,98.92,98.6802,98.87,762,0
+LQIG.US,D,20240912,000000,98.7,98.82,98.645,98.82,4001,0
+LQIG.US,D,20240913,000000,99.22,99.22,99.135,99.135,337,0
+LQIG.US,D,20240916,000000,99.25,99.5734,99.25,99.55,5949,0
+LQIG.US,D,20240917,000000,99.6986,99.7,99.51,99.54,1861,0
+LQIG.US,D,20240918,000000,99.28,99.34,99.17,99.17,3980,0
+LQIG.US,D,20240919,000000,99.22,99.4,99.22,99.27,2231,0
+LQIG.US,D,20240920,000000,99.08,99.34,99.0597,99.33,2194,0
+LQIG.US,D,20240923,000000,99.05,99.36,99.05,99.22,2761,0
+LQIG.US,D,20240924,000000,98.95,99.38,98.9499,99.36,3049,0
+LQIG.US,D,20240925,000000,98.97,98.98,98.8,98.8,3240,0
+LQIG.US,D,20240926,000000,98.64,98.79,98.64,98.79,3015,0
+LQIG.US,D,20240927,000000,99.15,99.15,99.15,99.15,346,0
+LQIG.US,D,20240930,000000,99.11,99.11,98.8065,98.92,1693,0
+LQIG.US,D,20241001,000000,98.9961,99.07,98.81,98.94,1088,0
+LQIG.US,D,20241002,000000,98.7301,98.75,98.7301,98.75,585,0
+LQIG.US,D,20241003,000000,98.4599,98.52,98.26,98.26,2921,0
+LQIG.US,D,20241004,000000,97.72,97.72,97.59,97.65,1722,0
+LQIG.US,D,20241007,000000,97.455,97.455,97.215,97.22,1067,0
+LQIG.US,D,20241008,000000,97.35,97.35,97.35,97.35,323,0
+LQIG.US,D,20241009,000000,97.2,97.2,97.0415,97.16,545,0
+LQIG.US,D,20241010,000000,97.05,97.1,96.95,97.1,1242,0
+LQIG.US,D,20241011,000000,96.9,97.04,96.9,97.04,482,0
+LQIG.US,D,20241014,000000,97.0821,97.0821,97.0821,97.0821,22,0
+LQIG.US,D,20241015,000000,97.42,97.53,97.42,97.53,474,0
+LQIG.US,D,20241016,000000,97.65,97.8,97.65,97.8,730,0
+LQIG.US,D,20241017,000000,97.28,97.28,97.1066,97.16,2292,0
+LQIG.US,D,20241018,000000,97.24,97.25,97.02,97.02,1165,0
+LQIG.US,D,20241021,000000,96.41,96.41,96.06,96.06,883,0
+LQIG.US,D,20241022,000000,96.08,96.08,96.08,96.08,798,0
+LQIG.US,D,20241023,000000,95.88,95.8885,95.6357,95.77,645,0
+LQIG.US,D,20241024,000000,95.8367,96.17,95.8367,96.07,3035,0
+LQIG.US,D,20241025,000000,96.25,96.25,95.84,95.84,814,0
+LQIG.US,D,20241028,000000,95.78,95.78,95.76,95.77,1913,0
+LQIG.US,D,20241029,000000,95.8307,95.88,95.8307,95.88,1100,0
+LQIG.US,D,20241030,000000,95.93,96.1,95.78,95.78,1959,0
+LQIG.US,D,20241031,000000,95.61,95.74,95.42,95.62,3962,0
+LQIG.US,D,20241101,000000,94.7,94.7,94.7,94.7,688,0
+LQIG.US,D,20241104,000000,95.5107,95.5107,95.25,95.36,2713,0
+LQIG.US,D,20241105,000000,95.27,95.81,95.12,95.8,1773,0
+LQIG.US,D,20241106,000000,94.74,94.94,94.6719,94.9,1929,0
+LQIG.US,D,20241107,000000,95.46,96.02,95.38,95.99,1095,0
+LQIG.US,D,20241108,000000,96.31,96.36,96.2599,96.36,893,0
+LQIG.US,D,20241111,000000,96.16,96.27,96.15,96.2422,7757,0
+LQIG.US,D,20241112,000000,95.69,95.69,95.355,95.36,540,0
+LQIG.US,D,20241113,000000,94.97,95.067,94.9538,94.9538,581,0
+LQIG.US,D,20241114,000000,95.0901,95.19,94.96,94.96,874,0
+LQIG.US,D,20241115,000000,94.6099,94.9437,94.6096,94.9437,1355,0
+LQIG.US,D,20241118,000000,94.82,95.14,94.82,95.14,3144,0
+LQIG.US,D,20241119,000000,95.4,95.4,95.32,95.36,1210,0
+LQIG.US,D,20241120,000000,95.1,95.1301,95.0568,95.0568,13251,0
+LQIG.US,D,20241121,000000,95.24,95.24,95.03,95.0302,1157,0
+LQIG.US,D,20241122,000000,95,95.1275,95,95.0566,531,0
+LQIG.US,D,20241125,000000,95.97,96.2072,95.97,96.2072,3814,0
+LQIG.US,D,20241126,000000,95.8714,95.9823,95.8714,95.9823,359,0
+LQIG.US,D,20241127,000000,96.13,96.39,96.13,96.32,1153,0
+LQIG.US,D,20241129,000000,96.77,96.8431,96.74,96.8431,1688,0
+LQIG.US,D,20241202,000000,96.345,96.607,96.345,96.607,442,0
+LQIG.US,D,20241203,000000,96.4201,96.4201,96.3615,96.3615,786,0
+LQIG.US,D,20241204,000000,96.26,96.81,96.2599,96.782,737,0
+LQIG.US,D,20241205,000000,96.7,96.86,96.59,96.8507,1574,0
+LQIG.US,D,20241206,000000,96.96,97.0029,96.92,97.0029,2559,0
+LQIG.US,D,20241209,000000,96.64,96.85,96.64,96.7793,3817,0
+LQIG.US,D,20241210,000000,96.52,96.66,96.48,96.6584,2491,0
+LQIG.US,D,20241211,000000,96.7099,96.7099,96.4,96.42,1780,0
+LQIG.US,D,20241213,000000,95.4867,95.72,95.29,95.305,4625,0
+LQIG.US,D,20241216,000000,95.43,95.48,95.43,95.48,4624,0
+LQIG.US,D,20241217,000000,95.44,95.4401,95.41,95.4145,1576,0
+LQIG.US,D,20241219,000000,93.59,93.59,93.32,93.5162,787,0
+LQIG.US,D,20241220,000000,93.685,94.07,93.685,93.787,910,0
+LQIG.US,D,20241223,000000,93.7094,93.7094,93.55,93.55,1445,0
+LQIG.US,D,20241224,000000,93.48,93.7804,93.42,93.7804,1053,0
+LQIG.US,D,20241226,000000,93.69,93.94,93.69,93.8962,1085,0
+LQIG.US,D,20250102,000000,93.84,93.84,93.6368,93.6368,844,0
+LQIG.US,D,20250106,000000,93.37,93.37,93.2329,93.26,1011,0
+LQIG.US,D,20250107,000000,92.79,92.83,92.79,92.83,208,0
+LQIG.US,D,20250108,000000,92.84,92.9843,92.83,92.9843,467,0
+LQIG.US,D,20250113,000000,92.24,92.24,92.2296,92.2296,250,0
+LQIG.US,D,20250114,000000,92.02,92.2734,92.02,92.2734,594,0
+LQIG.US,D,20250115,000000,93.22,93.3122,93.22,93.3122,731,0
+LQIG.US,D,20250116,000000,93.56,93.56,93.5418,93.5418,266,0
+LQIG.US,D,20250117,000000,93.77,93.77,93.6213,93.6213,135,0
+LQIG.US,D,20250121,000000,93.94,94.325,93.94,94.22,5302,0
+LQIG.US,D,20250122,000000,94.1,94.1001,93.885,93.885,734,0
+LQIG.US,D,20250123,000000,93.61,93.7421,93.61,93.7421,17903,0
+LQIG.US,D,20250124,000000,93.69,93.97,93.6899,93.9486,1903,0
+LQIG.US,D,20250128,000000,94.39,94.4446,94.23,94.4446,2147,0
+LQIG.US,D,20250129,000000,94.49,94.49,94.07,94.3262,4453,0
+LQIG.US,D,20250130,000000,94.5399,94.5399,94.44,94.49,2002,0
+LQIG.US,D,20250131,000000,94.5801,94.5801,94.0999,94.0999,2284,0
+LQIG.US,D,20250203,000000,94,94,93.82,93.8871,985,0
+LQIG.US,D,20250204,000000,93.84,94.1628,93.8399,94.1628,1114,0
+LQIG.US,D,20250205,000000,94.785,94.9287,94.741,94.741,840,0
+LQIG.US,D,20250206,000000,94.76,94.76,94.6151,94.6188,690,0
+LQIG.US,D,20250207,000000,94.14,94.25,94.12,94.192,2055,0
+LQIG.US,D,20250210,000000,94.34,94.34,94.1599,94.1737,3137,0
+LQIG.US,D,20250211,000000,93.92,94.04,93.9,93.9925,4046,0
+LQIG.US,D,20250212,000000,93.31,93.5988,93.3099,93.57,1170,0
+LQIG.US,D,20250213,000000,94.11,94.34,94.1099,94.34,2604,0
+LQIG.US,D,20250214,000000,94.6796,94.74,94.6534,94.6534,3161,0
+LQIG.US,D,20250218,000000,94.51,94.51,94.27,94.27,1134,0
+LQIG.US,D,20250219,000000,94.21,94.3299,94.21,94.3299,175,0
+LQIG.US,D,20250220,000000,94.4,94.4992,94.4,94.4992,502,0
+LQIG.US,D,20250221,000000,94.8767,95.06,94.8767,94.9109,919,0
+LQIG.US,D,20250224,000000,95.07,95.17,95.07,95.12,724,0
+LQIG.US,D,20250225,000000,95.54,95.769,95.54,95.769,1810,0
+LQIG.US,D,20250226,000000,95.97,95.97,95.9367,95.9367,196,0
+LQIG.US,D,20250227,000000,95.76,95.76,95.57,95.5833,910,0
+LQIG.US,D,20250228,000000,95.76,95.9285,95.72,95.9285,1552,0
+LQIG.US,D,20250303,000000,95.58,95.83,95.48,95.8158,2258,0
+LQIG.US,D,20250304,000000,95.53,95.57,95.5299,95.57,12466,0
+LQIG.US,D,20250305,000000,95.37,95.43,95.3023,95.34,2532,0
+LQIG.US,D,20250306,000000,95.11,95.15,94.8815,95.0078,2200,0
+LQIG.US,D,20250307,000000,95.3,95.3,94.78,94.91,2261,0
+LQIG.US,D,20250310,000000,95.325,95.47,95.1901,95.1901,3156,0
+LQIG.US,D,20250311,000000,95.01,95.07,94.5356,94.5356,1686,0
+LQIG.US,D,20250312,000000,94.4176,94.505,94.17,94.17,1506,0
+LQIG.US,D,20250313,000000,93.87,94.518,93.87,94.518,515,0
+LQIG.US,D,20250314,000000,94.4913,94.76,94.4913,94.5574,1756,0
+LQIG.US,D,20250317,000000,94.9,94.9,94.7367,94.7367,633,0
+LQIG.US,D,20250318,000000,94.66,95.014,94.66,95.014,1783,0
+LQIG.US,D,20250319,000000,95.08,95.507,95.08,95.507,229,0
+LQIG.US,D,20250320,000000,95.61,95.61,95.4098,95.4098,485,0
+LQIG.US,D,20250321,000000,95.24,95.24,95.2165,95.2165,315,0
+LQIG.US,D,20250324,000000,94.88,94.88,94.775,94.775,975,0
+LQIG.US,D,20250325,000000,94.7269,94.95,94.7269,94.8819,1308,0
+LQIG.US,D,20250326,000000,94.564,94.8,94.495,94.5065,1449,0
+LQIG.US,D,20250327,000000,94.35,94.3574,94.25,94.3574,994,0
+LQIG.US,D,20250328,000000,94.75,94.85,94.75,94.85,200,0
+LQIG.US,D,20250331,000000,95,95.07,94.95,95.0507,1055,0
+LQIG.US,D,20250401,000000,94.87,95.03,94.87,94.931,406,0
+LQIG.US,D,20250403,000000,95.355,95.48,95.1847,95.1847,3446,0
+LQIG.US,D,20250404,000000,95.37,95.48,94.99,95.0539,5127,0
+LQIG.US,D,20250407,000000,93.975,93.975,93.4636,93.4636,875,0
+LQIG.US,D,20250408,000000,93.5951,93.5951,92.0166,92.0166,2644,0
+LQIG.US,D,20250409,000000,91.09,93.6356,91.09,93.6356,1007,0
+LQIG.US,D,20250411,000000,92.22,92.22,92.1277,92.1277,470,0
+LQIG.US,D,20250414,000000,92.8,92.8,92.6336,92.6336,483,0
+LQIG.US,D,20250415,000000,92.94,93.11,92.9399,93.0793,1171,0
+LQIG.US,D,20250416,000000,93.07,93.4536,93.0425,93.4536,2102,0
+LQIG.US,D,20250417,000000,93.47,93.47,93.2803,93.2803,184,0
+LQIG.US,D,20250421,000000,92.53,92.53,92.3957,92.3957,1142,0
+LQIG.US,D,20250422,000000,92.738,92.76,92.6162,92.6162,1903,0
+LQIG.US,D,20250423,000000,93.49,93.49,93.0665,93.0665,662,0
+LQIG.US,D,20250424,000000,93.63,93.94,93.63,93.917,1523,0
+LQIG.US,D,20250425,000000,94.26,94.56,94.26,94.4932,1432,0
+LQIG.US,D,20250428,000000,94.41,94.7593,94.41,94.6775,1374,0
+LQIG.US,D,20250429,000000,94.6737,94.7686,94.65,94.7686,1163,0
+LQIG.US,D,20250430,000000,94.47,94.58,94.29,94.5508,1457,0
+LQIG.US,D,20250501,000000,93.82,93.82,93.61,93.6498,1579,0
+LQIG.US,D,20250502,000000,93.44,93.4484,93.44,93.4484,658,0
+LQIG.US,D,20250505,000000,92.96,93.2848,92.96,93.2848,523,0
+LQIG.US,D,20250506,000000,93.1175,93.44,93.1175,93.44,1355,0
+LQIG.US,D,20250507,000000,93.69,93.7085,93.65,93.7085,761,0
+LQIG.US,D,20250508,000000,93.56,93.56,93.297,93.297,1238,0
+LQIG.US,D,20250509,000000,93.51,93.51,93.2171,93.2171,803,0
+LQIG.US,D,20250512,000000,93.24,93.36,93.205,93.226,1769,0
+LQIG.US,D,20250513,000000,93.2601,93.2708,93.14,93.2708,586,0
+LQIG.US,D,20250514,000000,93.19,93.19,92.7,92.88,3896,0
+LQIG.US,D,20250515,000000,92.96,93.4087,92.96,93.4087,515,0
+LQIG.US,D,20250520,000000,93.39,93.39,93.3534,93.3534,115,0
+LQIG.US,D,20250521,000000,93.04,93.04,92.4259,92.4259,1758,0
+LQIG.US,D,20250527,000000,93.75,93.82,93.713,93.713,683,0
+LQIG.US,D,20250602,000000,93.35,93.56,93.23,93.56,1214,0
+LQIG.US,D,20250603,000000,93.66,93.66,93.5516,93.5516,486,0
+LQIG.US,D,20250604,000000,94.02,94.349,94.01,94.17,2377,0
+LQIG.US,D,20250605,000000,94.21,94.21,93.9144,93.9144,309,0
+LQIG.US,D,20250606,000000,93.65,93.71,93.425,93.425,5211,0
+LQIG.US,D,20250610,000000,93.86,93.8968,93.86,93.8968,2880,0
+LQIG.US,D,20250611,000000,93.99,94.2,93.85,94.1733,3375,0
+LQIG.US,D,20250612,000000,94.5286,94.66,94.5286,94.66,299,0
+LQIG.US,D,20250613,000000,94.2984,94.2984,94.092,94.092,304,0
+LQIG.US,D,20250616,000000,94.265,94.27,93.9108,93.9108,723,0
+LQIG.US,D,20250617,000000,94.14,94.33,94.03,94.33,1221,0
+LQIG.US,D,20250618,000000,94.49,94.53,94.3201,94.3201,2408,0
+LQIG.US,D,20250620,000000,94.4703,94.4703,94.3735,94.3735,1843,0
+LQIG.US,D,20250623,000000,94.57,94.57,94.5328,94.5328,222,0
+LQIG.US,D,20250624,000000,94.98,94.98,94.94,94.9786,2680,0
+LQIG.US,D,20250625,000000,94.76,94.8682,94.71,94.8682,2322,0
+LQIG.US,D,20250626,000000,95.0429,95.1711,95.0429,95.1711,487,0
+LQIG.US,D,20250627,000000,95.05,95.16,94.92,95.05,5314,0
+LQIG.US,D,20250630,000000,95.44,95.593,95.44,95.593,570,0
+LQIG.US,D,20250701,000000,95.33,95.33,95.2175,95.2175,479,0
+LQIG.US,D,20250702,000000,95.01,95.385,95.01,95.3464,2975,0
+LQIG.US,D,20250703,000000,95.13,95.2237,95.13,95.1688,917,0
+LQIG.US,D,20250707,000000,94.88,94.88,94.62,94.6249,4373,0
+LQIG.US,D,20250708,000000,94.36,94.36,94.3146,94.3146,367,0
+LQIG.US,D,20250709,000000,94.4668,94.7813,94.4668,94.7813,1458,0
+LQIG.US,D,20250710,000000,94.7199,94.82,94.7199,94.8126,686,0
+LQIG.US,D,20250711,000000,94.46,94.46,94.25,94.33,4340,0
+LQIG.US,D,20250714,000000,94.3,94.3,94.18,94.3,3434,0
+LQIG.US,D,20250715,000000,94.13,94.13,93.9474,93.9474,533,0
+LQIG.US,D,20250716,000000,94.22,94.26,94.08,94.0901,879,0
+LQIG.US,D,20250717,000000,94.38,94.41,94.2611,94.2611,811,0
+LQIG.US,D,20250718,000000,94.57,94.57,94.415,94.415,359,0
+LQIG.US,D,20250721,000000,95.03,95.05,94.8281,94.8281,985,0
+LQIG.US,D,20250722,000000,94.89,95.0153,94.8462,95.0153,2870,0
+LQIG.US,D,20250723,000000,94.86,94.89,94.78,94.8293,2512,0
+LQIG.US,D,20250724,000000,94.765,94.83,94.7547,94.7547,2072,0
+LQIG.US,D,20250725,000000,95,95.0831,95,95.0831,1024,0
+LQIG.US,D,20250728,000000,94.92,95.05,94.88,94.8826,1970,0
+LQIG.US,D,20250729,000000,95.135,95.4605,95.135,95.4605,1137,0
+LQIG.US,D,20250730,000000,95.32,95.34,95.11,95.1478,1740,0
+LQIG.US,D,20250801,000000,95.6,95.64,95.55,95.55,2456,0
+LQIG.US,D,20250804,000000,95.7072,95.7072,95.6693,95.6693,1186,0
+LQIG.US,D,20250806,000000,95.6299,95.79,95.58,95.717,1894,0
+LQIG.US,D,20250807,000000,95.6808,95.7363,95.67,95.7363,1602,0
+LQIG.US,D,20250808,000000,95.4215,95.4215,95.34,95.412,8105,0
+LQIG.US,D,20250811,000000,95.62,95.62,95.5075,95.5075,875,0
+LQIG.US,D,20250812,000000,95.43,95.62,95.43,95.5858,1779,0
+LQIG.US,D,20250813,000000,96.04,96.057,96.04,96.057,275,0
+LQIG.US,D,20250814,000000,95.93,95.95,95.86,95.86,3524,0
+LQIG.US,D,20250815,000000,95.65,95.69,95.65,95.69,836,0
+LQIG.US,D,20250819,000000,95.69,95.69,95.6106,95.6106,623,0
+LQIG.US,D,20250820,000000,95.5473,95.68,95.53,95.6474,2054,0
+LQIG.US,D,20250822,000000,95.6,96.16,95.59,95.9765,2788,0
+LQIG.US,D,20250825,000000,95.7756,95.96,95.7756,95.7792,1393,0
+LQIG.US,D,20250827,000000,95.45,95.78,95.36,95.66,448284,0
+LQIG.US,D,20250828,000000,95.67,95.88,95.67,95.794,1568,0
+LQIG.US,D,20250902,000000,94.7,94.82,94.69,94.82,1487,0
+LQIG.US,D,20250903,000000,95.315,95.42,95.26,95.3855,1917,0
+LQIG.US,D,20250904,000000,95.77,96.04,95.69,96.04,2018,0
+LQIG.US,D,20250905,000000,96.64,96.69,96.64,96.69,1219,0
+LQIG.US,D,20250908,000000,96.95,97.0832,96.95,97.0695,475,0
+LQIG.US,D,20250909,000000,96.78,96.8835,96.78,96.8835,50863,0
+LQIG.US,D,20250910,000000,97.27,97.27,97.25,97.25,677,0
+LQIG.US,D,20250911,000000,97.6668,97.6668,97.594,97.594,548,0
+LQIG.US,D,20250915,000000,97.7404,97.7404,97.6878,97.6878,429,0
+LQIG.US,D,20250916,000000,97.745,97.78,97.695,97.695,1358,0
+LQIG.US,D,20250917,000000,97.7513,97.7513,97.4441,97.4441,592,0
+LQIG.US,D,20250918,000000,97.23,97.23,97.21,97.2254,484,0
+LQIG.US,D,20250919,000000,97.19,97.19,97.055,97.17,10128,0
+LQIG.US,D,20250922,000000,97.0337,97.06,96.97,96.97,2278,0
+LQIG.US,D,20250923,000000,97.04,97.1318,97.04,97.1318,445,0
+LQIG.US,D,20250924,000000,96.72,96.766,96.72,96.766,1021,0
+LQIG.US,D,20250925,000000,96.49,96.57,96.32,96.57,2875,0
+LQIG.US,D,20250926,000000,96.65,96.6861,96.54,96.6861,1622,0
+LQIG.US,D,20250929,000000,96.93,97.09,96.93,97.0613,1408,0
+LQIG.US,D,20250930,000000,97.11,97.12,96.91,96.93,1286,0
+LQIG.US,D,20251001,000000,96.9,96.91,96.7649,96.8861,892,0
+LQIG.US,D,20251002,000000,97.09,97.1522,97.09,97.091,2507,0
+LQIG.US,D,20251003,000000,97.11,97.11,96.991,96.991,50326,0
+LQIG.US,D,20251008,000000,96.98,96.99,96.77,96.77,2816,0
+LQIG.US,D,20251009,000000,96.48,96.601,96.48,96.601,758,0
+LQIG.US,D,20251010,000000,96.84,96.94,96.84,96.9034,3184,0
+LQIG.US,D,20251013,000000,97.11,97.1254,97.11,97.1254,346,0
+LQIG.US,D,20251014,000000,97.02,97.39,97.02,97.32,1581,0
+LQIG.US,D,20251015,000000,97.6772,97.6772,97.3984,97.3984,347,0
+LQIG.US,D,20251017,000000,97.62,97.62,97.5838,97.5838,280,0
+LQIG.US,D,20251021,000000,98.14,98.17,97.8966,97.8966,1777,0
+LQIG.US,D,20251022,000000,97.8699,97.99,97.85,97.9786,818,0
+LQIG.US,D,20251024,000000,97.98,98.04,97.98,97.9962,1449,0
+LQIG.US,D,20251027,000000,97.92,98.1735,97.92,98.1735,828,0
+LQIG.US,D,20251029,000000,98.15,98.1584,97.6124,97.6124,825,0
+LQIG.US,D,20251030,000000,97.01,97.345,97.01,97.12,1172,0
+LQIG.US,D,20251105,000000,95.98,95.98,95.9726,95.9726,436,0
+LQIG.US,D,20251110,000000,96.2428,96.26,96.18,96.2294,2862,0
+LQIG.US,D,20251112,000000,96.4779,96.54,96.476,96.54,759,0
+LQIG.US,D,20251117,000000,96.01,96.01,95.8609,95.8609,544,0
+LQIG.US,D,20251118,000000,95.9001,95.9617,95.9001,95.9617,465,0
+LQIG.US,D,20251119,000000,96.04,96.09,95.9267,95.9267,1754,0
+LQIG.US,D,20251121,000000,96.3,96.33,96.28,96.31,2068,0
+LQIG.US,D,20251126,000000,97.27,97.3148,97.27,97.3148,454,0
+LQIG.US,D,20251128,000000,97.135,97.229,97.135,97.1808,1075,0
+LQIG.US,D,20251201,000000,96.145,96.41,96.14,96.31,2813,0
+LQIG.US,D,20251202,000000,96.33,96.385,96.3125,96.385,815,0
+LQIG.US,D,20251203,000000,96.46,96.5621,96.46,96.5157,735,0
+LQIG.US,D,20251204,000000,96.375,96.3864,96.34,96.3659,1853,0
+LQIG.US,D,20251205,000000,96.35,96.6,96.206,96.2505,2680,0
+LQIG.US,D,20251208,000000,95.982,96.51,95.982,96.1084,728,0
+LQIG.US,D,20251209,000000,96.34,96.34,96.0003,96.0003,274,0
+LQIG.US,D,20251211,000000,96.39,96.49,96.21,96.22,956,0
+LQIG.US,D,20251212,000000,95.65,95.7409,95.65,95.7409,172,0
+LQIG.US,D,20251215,000000,95.96,95.96,95.715,95.74,1323,0
+LQIG.US,D,20251216,000000,95.9399,96.0199,95.83,95.9793,825,0
+LQIG.US,D,20251217,000000,95.8998,95.9364,95.8771,95.88,1100,0
+LQIG.US,D,20251218,000000,95.82,95.82,95.71,95.7498,1501,0
+LQIG.US,D,20251219,000000,95.66,95.71,95.605,95.605,1055,0
+LQIG.US,D,20251222,000000,95.62,95.669,95.52,95.5743,2148,0
+LQIG.US,D,20251223,000000,95.51,95.6767,95.51,95.6519,1210,0
+LQIG.US,D,20251226,000000,96.05,96.05,95.925,96.045,765,0
+LQIG.US,D,20251229,000000,96.086,96.12,96.084,96.1169,1244,0
+LQIG.US,D,20260106,000000,95.635,95.8825,95.635,95.8825,1694,0
+LQIG.US,D,20260107,000000,96.1199,96.1199,95.93,95.9704,9312,0
+LQIG.US,D,20260108,000000,95.724,95.85,95.68,95.7609,23258,0
+LQIG.US,D,20260109,000000,95.72,96.1,95.72,96.0626,23494,0
+LQIG.US,D,20260112,000000,95.92,96.12,95.82,95.9278,62282,0
+LQIG.US,D,20260113,000000,96.14,96.215,96.0117,96.1795,23362,0
+LQIG.US,D,20260114,000000,96.39,96.43,96.3219,96.3953,20914,0
+LQIG.US,D,20260115,000000,96.59,96.59,96.3184,96.3184,17842,0
+LQIG.US,D,20260116,000000,96.24,96.26,96.1,96.103,2130,0
+LQIG.US,D,20260120,000000,95.405,95.68,95.3975,95.5127,8125,0
+LQIG.US,D,20260121,000000,95.66,96.08,95.66,96.0795,2517,0
+LQIG.US,D,20260122,000000,96.08,96.31,96.04,96.2286,3753,0
+LQIG.US,D,20260123,000000,96.24,96.245,96.095,96.245,799,0
+LQIG.US,D,20260126,000000,96.42,96.47,96.2301,96.46,3766,0
+LQIG.US,D,20260127,000000,96.3,96.3,96.1362,96.1362,2219,0
+LQIG.US,D,20260128,000000,96.1,96.1,95.92,96.095,2513,0
+LQIG.US,D,20260129,000000,95.91,96.15,95.84,96.1416,10759,0
+LQIG.US,D,20260130,000000,96.06,96.18,96.03,96.1007,1473,0
+LQIG.US,D,20260202,000000,95.74,95.82,95.6552,95.6552,2693,0
+LQIG.US,D,20260203,000000,95.46,95.6989,95.46,95.6989,1061,0
+LQIG.US,D,20260204,000000,95.6,95.6,95.5949,95.5949,312,0
+LQIG.US,D,20260205,000000,95.7875,96.0299,95.7875,96.01,2077,0
+LQIG.US,D,20260206,000000,96,96.06,95.8655,96.06,3309,0
+LQIG.US,D,20260209,000000,95.9,95.975,95.9,95.975,245,0
+LQIG.US,D,20260211,000000,96.28,96.28,96.11,96.1404,1221,0
+LQIG.US,D,20260212,000000,96.5399,96.5952,96.5399,96.5952,496,0
+LQIG.US,D,20260213,000000,96.94,96.94,96.9,96.9281,437,0
+LQIG.US,D,20260217,000000,96.97,97.05,96.9375,97.017,1594,0
+LQIG.US,D,20260218,000000,97.06,97.06,96.98,96.98,405,0
diff --git a/daily/us/nyse etfs/1/lsaf.us.txt b/daily/us/nyse etfs/1/lsaf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..67fe02bbefa6beabec65495b1718668d523ff20f
--- /dev/null
+++ b/daily/us/nyse etfs/1/lsaf.us.txt	
@@ -0,0 +1,1847 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LSAF.US,D,20181008,000000,23.8596,23.8596,23.8596,23.8596,261.32351249211,0
+LSAF.US,D,20181010,000000,23.4008,23.4208,23.3024,23.3134,582318.23888093,0
+LSAF.US,D,20181011,000000,23.6814,23.6814,22.6507,22.6507,4688.7468683681,0
+LSAF.US,D,20181012,000000,25.0744,25.0744,22.6606,22.8845,15293.456023385,0
+LSAF.US,D,20181015,000000,22.8944,22.8944,22.8944,22.8944,267.35405508808,0
+LSAF.US,D,20181016,000000,23.77,23.77,23.0348,23.1232,1347.8262701997,0
+LSAF.US,D,20181017,000000,24.17,24.17,22.9572,23.0398,6749.1822553251,0
+LSAF.US,D,20181018,000000,23.362,23.362,22.6606,22.6606,5335.0200165697,0
+LSAF.US,D,20181019,000000,24.0526,24.0526,22.5144,22.6208,8456.8309004178,0
+LSAF.US,D,20181022,000000,23.8596,23.8596,22.4248,22.5432,2003.1452322953,0
+LSAF.US,D,20181023,000000,23.3024,23.3024,22.0956,22.2816,4361.0873873203,0
+LSAF.US,D,20181024,000000,22.7701,22.7701,21.7304,21.7304,3814.3181919521,0
+LSAF.US,D,20181025,000000,21.9592,22.1344,21.795,22.0498,106797.89410336,0
+LSAF.US,D,20181026,000000,21.7762,21.7762,21.7542,21.7542,791.00617050496,0
+LSAF.US,D,20181029,000000,21.9582,21.9582,21.4926,21.4926,1380.9942544775,0
+LSAF.US,D,20181030,000000,21.7522,22.1054,21.7384,22.1054,497976.0752241,0
+LSAF.US,D,20181031,000000,22.9342,22.9342,22.2995,22.4896,7856.7919121186,0
+LSAF.US,D,20181101,000000,22.3642,22.596,22.3642,22.5234,4987.2587268687,0
+LSAF.US,D,20181102,000000,22.6706,22.6706,22.5532,22.5532,3299.7118904292,0
+LSAF.US,D,20181105,000000,22.4646,22.5672,22.4646,22.5234,1052.3296829971,0
+LSAF.US,D,20181106,000000,21.228,23.7103,21.228,23.7103,6959.2461557514,0
+LSAF.US,D,20181107,000000,22.2616,23.1204,22.2616,23.1204,9986.5785389293,0
+LSAF.US,D,20181108,000000,23.1223,23.185,23.1223,23.1372,14625.070885664,0
+LSAF.US,D,20181109,000000,22.9044,23.0029,22.779,23.0029,12809.877564276,0
+LSAF.US,D,20181112,000000,22.7402,22.7402,22.7303,22.7402,833.21996867677,0
+LSAF.US,D,20181113,000000,22.583,22.6706,22.4846,22.5154,1601.1090592305,0
+LSAF.US,D,20181114,000000,22.789,22.789,22.2428,22.2686,8301.0418833552,0
+LSAF.US,D,20181115,000000,22.4746,22.6208,22.1652,22.5044,4237.4612641028,0
+LSAF.US,D,20181116,000000,22.4398,22.6198,22.4398,22.6129,8346.2709528249,0
+LSAF.US,D,20181119,000000,22.6606,22.6606,22.0666,22.1652,8191.487026195,0
+LSAF.US,D,20181120,000000,21.7542,21.9502,21.7085,21.7542,2112.7000894554,0
+LSAF.US,D,20181121,000000,21.9722,22.0766,21.9692,22.008,13929.548306262,0
+LSAF.US,D,20181123,000000,21.9492,21.9492,21.9005,21.9174,5497.8446666609,0
+LSAF.US,D,20181126,000000,22.1722,22.1732,22.011,22.1045,2040.3335783038,0
+LSAF.US,D,20181127,000000,22.1054,22.1652,22.0567,22.1652,1621.2108678837,0
+LSAF.US,D,20181128,000000,22.2716,22.5144,22.1403,22.4945,1559.9003514914,0
+LSAF.US,D,20181129,000000,22.6905,22.6905,22.4238,22.5632,3771.0993033477,0
+LSAF.US,D,20181130,000000,22.5144,23.0308,22.5144,22.6676,12743.541595721,0
+LSAF.US,D,20181203,000000,23.1572,23.1572,22.8556,22.9492,5917.9724675136,0
+LSAF.US,D,20181204,000000,22.6129,22.6129,22.1612,22.1632,15878.418655194,0
+LSAF.US,D,20181206,000000,21.998,21.998,21.6886,21.9094,10764.51853381,0
+LSAF.US,D,20181207,000000,22.0268,22.0268,21.5772,21.5772,8929.2234037689,0
+LSAF.US,D,20181210,000000,21.3852,21.4956,21.2787,21.4826,6567.2608870133,0
+LSAF.US,D,20181211,000000,21.7642,21.8418,21.2876,21.3523,10243.881689691,0
+LSAF.US,D,20181212,000000,21.7194,21.8219,21.6398,21.6398,14533.607656292,0
+LSAF.US,D,20181213,000000,22.203,22.203,21.3473,21.4379,4694.777410964,0
+LSAF.US,D,20181214,000000,21.812,21.812,21.1304,21.1304,4716.8894004826,0
+LSAF.US,D,20181217,000000,21.0837,21.0837,20.7285,20.7285,3626.3662810444,0
+LSAF.US,D,20181218,000000,21.025,21.025,20.7772,20.7772,7882.9242633678,0
+LSAF.US,D,20181219,000000,20.8608,21.014,20.435,20.435,4356.0619351569,0
+LSAF.US,D,20181220,000000,20.4688,20.4688,19.9564,20.037,6979.3479644047,0
+LSAF.US,D,20181221,000000,20.1375,20.5852,19.7037,19.7037,5076.7117753756,0
+LSAF.US,D,20181224,000000,19.9465,19.9465,19.3505,19.3505,1558.8952610587,0
+LSAF.US,D,20181226,000000,19.3495,20.239,19.3047,20.239,8081.9321690348,0
+LSAF.US,D,20181227,000000,20.0688,20.3932,19.8012,20.3663,17214.183840202,0
+LSAF.US,D,20181228,000000,20.5952,20.7325,20.3584,20.4002,4396.2655524634,0
+LSAF.US,D,20181231,000000,20.5663,20.7325,20.4569,20.634,73010.774118998,0
+LSAF.US,D,20190102,000000,20.8121,21.1046,20.3912,20.6081,4512.8560426522,0
+LSAF.US,D,20190103,000000,20.3892,20.422,20.2032,20.2032,4346.0110308303,0
+LSAF.US,D,20190104,000000,20.6529,20.9096,20.634,20.8628,9691.0819517266,0
+LSAF.US,D,20190107,000000,20.9344,21.22,20.9344,21.0658,6473.7874767757,0
+LSAF.US,D,20190108,000000,21.7394,21.7394,21.0757,21.2996,8627.6962739703,0
+LSAF.US,D,20190109,000000,21.4349,21.5642,21.3274,21.4498,11244.951760622,0
+LSAF.US,D,20190110,000000,21.5046,21.5304,21.2797,21.5304,8261.8433564813,0
+LSAF.US,D,20190111,000000,21.4648,21.5443,21.407,21.5145,10573.551351604,0
+LSAF.US,D,20190114,000000,21.4846,21.4846,21.4389,21.4398,1961.9365245562,0
+LSAF.US,D,20190115,000000,21.6418,21.7115,21.5434,21.5881,4271.6343388133,0
+LSAF.US,D,20190116,000000,21.6866,21.7861,21.6717,21.7164,7103.9791780548,0
+LSAF.US,D,20190117,000000,21.7394,22.0308,21.4747,21.8926,12627.956195964,0
+LSAF.US,D,20190118,000000,22.184,22.207,22.0458,22.184,1957.9161628255,0
+LSAF.US,D,20190122,000000,22.001,22.001,21.8249,21.8538,4074.6366140116,0
+LSAF.US,D,20190123,000000,21.9622,21.9722,21.7662,21.9473,6232.5657729368,0
+LSAF.US,D,20190124,000000,22.0458,22.1144,22.0348,22.0756,3160.0043202892,0
+LSAF.US,D,20190125,000000,22.2468,22.3134,22.2468,22.2557,7304.9972645871,0
+LSAF.US,D,20190128,000000,22.1194,22.1791,22.1094,22.1522,5740.0714609325,0
+LSAF.US,D,20190129,000000,22.2258,22.2756,22.1334,22.204,6083.8123889029,0
+LSAF.US,D,20190130,000000,22.2616,22.4517,22.2616,22.381,6673.8004728754,0
+LSAF.US,D,20190131,000000,22.3134,22.4886,22.3134,22.4766,13416.952185605,0
+LSAF.US,D,20190201,000000,22.5284,22.598,22.4786,22.575,8665.8897104114,0
+LSAF.US,D,20190204,000000,22.5682,22.7273,22.5682,22.7273,2540.8686137694,0
+LSAF.US,D,20190205,000000,22.8178,22.8696,22.7552,22.8348,9478.0027800023,0
+LSAF.US,D,20190206,000000,22.793,22.8894,22.793,22.8586,10614.760059343,0
+LSAF.US,D,20190207,000000,22.6636,22.7094,22.6258,22.7094,4356.0619351569,0
+LSAF.US,D,20190208,000000,22.6178,22.7164,22.5691,22.7164,6529.0674505721,0
+LSAF.US,D,20190211,000000,22.8358,22.8894,22.8318,22.8894,8213.5990157136,0
+LSAF.US,D,20190212,000000,23.0766,23.1532,23.0358,23.0864,10021.756704072,0
+LSAF.US,D,20190213,000000,23.193,23.2984,23.193,23.2476,10356.451818148,0
+LSAF.US,D,20190214,000000,23.2028,23.2984,23.2028,23.2338,5355.1218252229,0
+LSAF.US,D,20190215,000000,23.4566,23.4944,23.4556,23.4834,1281.490301644,0
+LSAF.US,D,20190219,000000,23.5232,23.6406,23.4844,23.577,22335.119594614,0
+LSAF.US,D,20190220,000000,23.6198,23.6706,23.6028,23.6356,9318.1934012091,0
+LSAF.US,D,20190221,000000,23.7084,23.7084,23.4268,23.5014,10511.235744779,0
+LSAF.US,D,20190222,000000,23.6406,23.6406,23.57,23.6366,6047.629133327,0
+LSAF.US,D,20190225,000000,23.7472,23.7472,23.6228,23.6228,5618.4555185804,0
+LSAF.US,D,20190226,000000,23.6496,23.6696,23.577,23.586,4525.9222182768,0
+LSAF.US,D,20190227,000000,23.573,23.6884,23.573,23.6566,15112.539745506,0
+LSAF.US,D,20190228,000000,23.5532,23.574,23.5532,23.555,798.0418035336,0
+LSAF.US,D,20190301,000000,23.6596,23.7172,23.6008,23.7034,35981.232398866,0
+LSAF.US,D,20190304,000000,23.3094,23.573,23.3094,23.5182,3173.0704959138,0
+LSAF.US,D,20190305,000000,23.4566,23.5332,23.4068,23.4874,6754.2077074884,0
+LSAF.US,D,20190306,000000,23.4755,23.4755,23.2756,23.2756,8660.8642582481,0
+LSAF.US,D,20190307,000000,23.0636,23.163,22.984,23.0398,4295.7565091972,0
+LSAF.US,D,20190308,000000,22.8348,22.9104,22.8098,22.9104,5550.1093691594,0
+LSAF.US,D,20190311,000000,23.0218,23.182,23.0218,23.1482,19253.512328073,0
+LSAF.US,D,20190312,000000,23.1432,23.199,23.1432,23.162,2104.6593659941,0
+LSAF.US,D,20190313,000000,23.368,23.4068,23.3084,23.3432,20402.330692605,0
+LSAF.US,D,20190314,000000,23.3064,23.3144,23.2786,23.2834,1366.9229884203,0
+LSAF.US,D,20190315,000000,23.4068,23.5034,23.3462,23.4218,14021.011535634,0
+LSAF.US,D,20190318,000000,23.4954,23.557,23.4904,23.557,15074.346309064,0
+LSAF.US,D,20190319,000000,23.6138,23.6656,23.4646,23.4646,6462.7314820164,0
+LSAF.US,D,20190320,000000,23.378,23.4755,23.2834,23.2834,5920.9877388116,0
+LSAF.US,D,20190321,000000,23.3183,23.5332,23.3183,23.4716,7716.0792515459,0
+LSAF.US,D,20190322,000000,23.1232,23.1232,22.9094,22.9194,18285.610241419,0
+LSAF.US,D,20190325,000000,23.0218,23.0218,22.8358,22.9114,6021.4967820778,0
+LSAF.US,D,20190326,000000,23.1134,23.2118,22.992,23.0188,904.58138939577,0
+LSAF.US,D,20190327,000000,23.0466,23.0825,22.8964,23.0198,17130.76133429,0
+LSAF.US,D,20190328,000000,23.0456,23.166,23.0456,23.166,2055.4099347937,0
+LSAF.US,D,20190329,000000,23.2944,23.3252,23.2606,23.2964,6976.3326931067,0
+LSAF.US,D,20190401,000000,23.584,23.6814,23.581,23.6814,8018.6114717771,0
+LSAF.US,D,20190402,000000,23.6118,23.6754,23.6118,23.6754,1446.3251326006,0
+LSAF.US,D,20190403,000000,23.784,23.7889,23.7182,23.773,1263.3986738561,0
+LSAF.US,D,20190404,000000,23.8386,23.8586,23.759,23.8486,18499.694503576,0
+LSAF.US,D,20190405,000000,23.9958,24.0228,23.969,24.0148,17920.762414363,0
+LSAF.US,D,20190408,000000,23.9272,24.0028,23.9272,23.9928,5227.4753402749,0
+LSAF.US,D,20190409,000000,23.8188,23.8904,23.764,23.764,8529.1974115694,0
+LSAF.US,D,20190410,000000,23.8088,23.9928,23.8088,23.9471,5293.8113088306,0
+LSAF.US,D,20190411,000000,24.0228,24.0516,23.963,24.0276,8434.7189108992,0
+LSAF.US,D,20190412,000000,24.157,24.179,24.1212,24.177,6231.5606825042,0
+LSAF.US,D,20190415,000000,24.0914,24.159,24.0914,24.1312,12417.892295538,0
+LSAF.US,D,20190416,000000,24.151,24.2486,24.151,24.2018,11504.265092249,0
+LSAF.US,D,20190417,000000,24.2286,24.2684,24.1112,24.1192,6663.7495685488,0
+LSAF.US,D,20190418,000000,24.1242,24.2376,24.0844,24.15,3066.5309100516,0
+LSAF.US,D,20190422,000000,24.149,24.1878,24.149,24.149,7573.3564101079,0
+LSAF.US,D,20190423,000000,24.2874,24.3948,24.2615,24.362,7833.6748321673,0
+LSAF.US,D,20190424,000000,24.3838,24.4236,24.3282,24.348,13368.707844837,0
+LSAF.US,D,20190425,000000,24.1988,24.2286,24.1112,24.1451,12361.60723131,0
+LSAF.US,D,20190426,000000,24.0864,24.2486,24.0864,24.2396,4682.7163257721,0
+LSAF.US,D,20190429,000000,24.2983,24.3013,24.2386,24.2556,3815.3232823848,0
+LSAF.US,D,20190430,000000,24.2486,24.367,24.2486,24.351,6018.4815107798,0
+LSAF.US,D,20190501,000000,24.4734,24.4734,24.1212,24.1212,25613.724585957,0
+LSAF.US,D,20190502,000000,24.2188,24.2486,23.9938,24.0814,22521.061324657,0
+LSAF.US,D,20190503,000000,24.352,24.4236,24.345,24.4048,1878.5140186452,0
+LSAF.US,D,20190506,000000,24.148,24.2556,24.1142,24.1988,3662.5495366202,0
+LSAF.US,D,20190507,000000,23.9132,23.9132,23.754,23.8306,2381.0592349762,0
+LSAF.US,D,20190508,000000,23.8248,23.9232,23.7392,23.7392,14554.714555378,0
+LSAF.US,D,20190509,000000,23.6028,23.7113,23.6028,23.6934,706.57857416136,0
+LSAF.US,D,20190510,000000,23.388,23.783,23.3572,23.6715,7309.0176263178,0
+LSAF.US,D,20190513,000000,23.6318,23.6318,22.998,22.998,8194.502297493,0
+LSAF.US,D,20190514,000000,23.8386,23.8386,23.2556,23.2556,10257.952955748,0
+LSAF.US,D,20190515,000000,23.3192,23.4158,23.3192,23.369,2004.150322728,0
+LSAF.US,D,20190516,000000,23.5472,23.6894,23.5472,23.5472,1626.2363200471,0
+LSAF.US,D,20190517,000000,23.564,23.564,23.2706,23.2706,4990.2739981666,0
+LSAF.US,D,20190520,000000,23.2308,23.2844,23.1134,23.1592,10839.900316259,0
+LSAF.US,D,20190521,000000,23.4576,23.4864,23.359,23.388,7720.0996132765,0
+LSAF.US,D,20190522,000000,23.4376,23.4376,23.2506,23.2506,5294.8163992632,0
+LSAF.US,D,20190523,000000,22.9144,22.9144,22.7452,22.8586,2446.3901130992,0
+LSAF.US,D,20190524,000000,22.9382,22.989,22.8894,22.8894,5618.4555185804,0
+LSAF.US,D,20190528,000000,22.9641,22.975,22.7342,22.7342,4806.3424489895,0
+LSAF.US,D,20190529,000000,22.577,22.6676,22.576,22.607,10510.230654346,0
+LSAF.US,D,20190530,000000,22.7244,22.7244,22.6468,22.6546,3937.9443151696,0
+LSAF.US,D,20190531,000000,22.7642,22.7642,22.3702,22.3702,9646.8579726895,0
+LSAF.US,D,20190603,000000,22.4876,22.6546,22.4626,22.5244,9960.4461876801,0
+LSAF.US,D,20190604,000000,22.9194,23.0934,22.9194,23.0934,7117.0453536794,0
+LSAF.US,D,20190605,000000,23.1592,23.2994,23.1592,23.2188,24822.718415453,0
+LSAF.US,D,20190606,000000,23.2506,23.359,23.1432,23.2944,16458.355834839,0
+LSAF.US,D,20190607,000000,23.4476,23.5143,23.4078,23.4446,21598.388307473,0
+LSAF.US,D,20190610,000000,23.6894,23.7142,23.588,23.588,6175.2756182751,0
+LSAF.US,D,20190611,000000,23.7988,23.7988,23.5162,23.6018,10999.709695052,0
+LSAF.US,D,20190612,000000,23.4874,23.5272,23.4874,23.5272,2177.0258771458,0
+LSAF.US,D,20190613,000000,23.6426,23.6616,23.563,23.582,14861.26713734,0
+LSAF.US,D,20190614,000000,23.4358,23.5044,23.4358,23.4726,3903.7712404591,0
+LSAF.US,D,20190617,000000,23.4764,23.4964,23.4228,23.4228,8538.2432254634,0
+LSAF.US,D,20190618,000000,23.7938,23.8386,23.6994,23.7172,9614.6950788443,0
+LSAF.US,D,20190619,000000,23.7004,23.8188,23.7004,23.8088,20567.165523561,0
+LSAF.US,D,20190620,000000,24.3948,24.3948,23.963,24.0944,4963.1365564848,0
+LSAF.US,D,20190621,000000,24.0596,24.1212,24.0008,24.0008,7186.396593533,0
+LSAF.US,D,20190624,000000,24.0028,24.0028,23.8904,23.8904,23065.820339159,0
+LSAF.US,D,20190625,000000,23.8874,23.8874,23.757,23.8008,2628.311481411,0
+LSAF.US,D,20190626,000000,23.8784,23.8884,23.8088,23.8366,15043.188505652,0
+LSAF.US,D,20190627,000000,23.969,24.0426,23.969,24.0198,39125.155272233,0
+LSAF.US,D,20190628,000000,24.0914,24.2694,24.0914,24.2098,12031.937569396,0
+LSAF.US,D,20190701,000000,24.4844,24.5132,24.363,24.5032,17410.17647457,0
+LSAF.US,D,20190702,000000,24.944,24.944,24.358,24.4644,36543.077950724,0
+LSAF.US,D,20190703,000000,24.5818,24.6714,24.5132,24.6714,13811.95272564,0
+LSAF.US,D,20190705,000000,24.5032,24.6814,24.4476,24.6306,9471.9722374063,0
+LSAF.US,D,20190708,000000,24.5818,24.5818,24.4346,24.4466,16392.019866284,0
+LSAF.US,D,20190709,000000,24.4157,24.4694,24.3858,24.4684,17419.222288464,0
+LSAF.US,D,20190710,000000,24.6296,24.6296,24.4396,24.4436,11563.565427775,0
+LSAF.US,D,20190711,000000,24.4386,24.4744,24.368,24.4674,8729.2104076691,0
+LSAF.US,D,20190712,000000,24.5918,24.7152,24.5918,24.7152,7623.610931741,0
+LSAF.US,D,20190715,000000,24.8356,24.8356,24.6535,24.6933,13371.723116134,0
+LSAF.US,D,20190716,000000,24.7709,24.7709,24.6814,24.7162,7782.4152201016,0
+LSAF.US,D,20190717,000000,24.8456,24.8555,24.4326,24.4326,13896.380321985,0
+LSAF.US,D,20190718,000000,24.5132,24.6018,24.4694,24.5232,10553.449542951,0
+LSAF.US,D,20190719,000000,24.6814,24.6814,24.3858,24.3858,23128.135945984,0
+LSAF.US,D,20190722,000000,24.3858,24.4565,24.3858,24.3908,7544.2087875607,0
+LSAF.US,D,20190723,000000,24.4396,24.6028,24.4356,24.6028,6267.74393808,0
+LSAF.US,D,20190724,000000,24.763,24.9042,24.763,24.8853,9644.8477918242,0
+LSAF.US,D,20190725,000000,24.8456,24.8952,24.74,24.766,8353.3065858536,0
+LSAF.US,D,20190726,000000,24.8624,24.9251,24.8147,24.9251,6179.2959800057,0
+LSAF.US,D,20190729,000000,24.8555,24.8883,24.8555,24.8704,3204.2282993263,0
+LSAF.US,D,20190730,000000,24.7351,24.7888,24.7351,24.7888,4705.8334057233,0
+LSAF.US,D,20190731,000000,24.8157,24.8724,24.6216,24.6216,16909.641439104,0
+LSAF.US,D,20190801,000000,24.7749,24.7749,24.2595,24.2644,14547.678922349,0
+LSAF.US,D,20190802,000000,24.0426,24.0426,23.9282,24.0237,14516.521118936,0
+LSAF.US,D,20190805,000000,23.5332,23.5332,23.162,23.3212,5108.8746692208,0
+LSAF.US,D,20190806,000000,23.4954,23.6366,23.3154,23.6366,9123.2058572726,0
+LSAF.US,D,20190807,000000,23.3084,23.585,23.2944,23.585,18220.279363296,0
+LSAF.US,D,20190808,000000,23.759,24.0704,23.759,24.0336,7843.725736494,0
+LSAF.US,D,20190809,000000,23.8884,23.9442,23.764,23.8666,6011.4458777512,0
+LSAF.US,D,20190812,000000,23.6954,23.6954,23.5412,23.5412,4090.7180609342,0
+LSAF.US,D,20190813,000000,23.8784,24.0724,23.5212,23.9083,17003.114849343,0
+LSAF.US,D,20190814,000000,23.4954,23.4954,23.0726,23.0726,25430.798127213,0
+LSAF.US,D,20190815,000000,23.3084,23.3084,23.0516,23.1572,24703.112653966,0
+LSAF.US,D,20190816,000000,23.5212,23.6188,23.5212,23.6008,7381.3841374695,0
+LSAF.US,D,20190819,000000,23.8287,23.8774,23.784,23.784,17174.985313328,0
+LSAF.US,D,20190820,000000,23.7094,23.774,23.6218,23.6744,32619.204901611,0
+LSAF.US,D,20190821,000000,23.8386,23.8784,23.782,23.8178,12077.166638867,0
+LSAF.US,D,20190822,000000,23.763,23.8804,23.763,23.8586,8805.5972805515,0
+LSAF.US,D,20190823,000000,23.8287,23.8287,23.1542,23.1542,11329.379356965,0
+LSAF.US,D,20190826,000000,23.4755,23.4755,23.3183,23.373,7708.0385280846,0
+LSAF.US,D,20190827,000000,23.2786,23.3282,23.2218,23.2706,9630.7765257669,0
+LSAF.US,D,20190828,000000,23.4466,23.4774,23.376,23.4168,17727.785051292,0
+LSAF.US,D,20190829,000000,23.779,23.8656,23.779,23.8048,18764.033287366,0
+LSAF.US,D,20190830,000000,23.8476,23.8884,23.776,23.8784,7178.3558700717,0
+LSAF.US,D,20190903,000000,23.573,23.6616,23.5372,23.6476,9759.4281011477,0
+LSAF.US,D,20190904,000000,26.0514,26.0514,23.8238,23.9132,16855.366555741,0
+LSAF.US,D,20190905,000000,24.2694,24.4246,24.2694,24.3342,6802.4520482562,0
+LSAF.US,D,20190906,000000,24.3779,24.4246,24.3262,24.3262,6851.7014794566,0
+LSAF.US,D,20190909,000000,24.3858,24.5032,24.373,24.4844,17571.996034229,0
+LSAF.US,D,20190910,000000,24.4555,24.563,24.4148,24.5172,9626.7561640363,0
+LSAF.US,D,20190911,000000,24.6167,24.753,24.6167,24.753,10934.37881693,0
+LSAF.US,D,20190912,000000,24.7998,24.8555,24.755,24.7749,8578.4468427699,0
+LSAF.US,D,20190913,000000,24.8654,24.9142,24.8137,24.8137,1574.9767079813,0
+LSAF.US,D,20190916,000000,24.6893,24.74,24.6724,24.7152,7287.9107272319,0
+LSAF.US,D,20190917,000000,24.6436,24.7759,24.6436,24.7759,9191.5520066936,0
+LSAF.US,D,20190918,000000,24.7978,24.7978,24.6426,24.7818,14119.510398035,0
+LSAF.US,D,20190919,000000,24.7978,24.8525,24.7361,24.7361,7314.0430784811,0
+LSAF.US,D,20190920,000000,24.8018,24.8346,24.6157,24.6157,6064.7156706823,0
+LSAF.US,D,20190923,000000,24.6366,24.7002,24.6316,24.6515,11928.413254832,0
+LSAF.US,D,20190924,000000,24.6644,24.6644,24.344,24.3828,1447.3302230332,0
+LSAF.US,D,20190925,000000,24.3958,24.5401,24.3292,24.5062,7145.1878857939,0
+LSAF.US,D,20190926,000000,24.5032,24.5032,24.4018,24.4018,8032.6827378344,0
+LSAF.US,D,20190927,000000,24.4545,24.5132,24.2396,24.3102,3848.4912666627,0
+LSAF.US,D,20190930,000000,24.2694,24.5132,24.2694,24.4396,24411.636428494,0
+LSAF.US,D,20191001,000000,24.4148,24.4844,24.1014,24.1023,3795.2214737316,0
+LSAF.US,D,20191002,000000,23.8376,23.8376,23.568,23.6108,9941.3494694595,0
+LSAF.US,D,20191003,000000,23.6108,23.7302,23.6108,23.7113,11565.575608642,0
+LSAF.US,D,20191004,000000,23.8158,23.9908,23.8158,23.9908,8629.7064548356,0
+LSAF.US,D,20191007,000000,23.9849,24.0296,23.9142,23.9142,10828.8443215,0
+LSAF.US,D,20191008,000000,23.575,23.7282,23.5202,23.5202,9214.6690866449,0
+LSAF.US,D,20191009,000000,23.6854,23.8108,23.6854,23.756,2541.8737042021,0
+LSAF.US,D,20191010,000000,23.968,23.968,23.8914,23.9054,3289.6609861026,0
+LSAF.US,D,20191011,000000,24.3958,24.4446,24.2854,24.2854,11312.29281961,0
+LSAF.US,D,20191014,000000,24.2396,24.2605,24.2068,24.2068,11951.530334783,0
+LSAF.US,D,20191015,000000,24.4744,24.563,24.4644,24.4854,9027.7222661697,0
+LSAF.US,D,20191016,000000,24.4246,24.5102,24.3769,24.4386,16137.731986821,0
+LSAF.US,D,20191017,000000,24.5182,24.6316,24.5182,24.5729,17977.047478592,0
+LSAF.US,D,20191018,000000,24.566,24.5749,24.4744,24.541,24093.02276134,0
+LSAF.US,D,20191021,000000,24.6614,24.7212,24.6614,24.6714,4281.68524314,0
+LSAF.US,D,20191022,000000,24.6982,24.7988,24.6515,24.6515,5580.2620821392,0
+LSAF.US,D,20191023,000000,24.751,24.751,24.6107,24.7311,8115.1001533127,0
+LSAF.US,D,20191024,000000,24.756,24.8436,24.6913,24.8206,4440.4895315006,0
+LSAF.US,D,20191025,000000,24.761,25.0614,24.761,25.0206,9034.7578991984,0
+LSAF.US,D,20191028,000000,25.1609,25.2027,25.1012,25.1192,8344.2607719596,0
+LSAF.US,D,20191029,000000,25.1609,25.2773,25.151,25.1609,9680.0259569674,0
+LSAF.US,D,20191030,000000,25.0376,25.1878,25.0336,25.1878,3880.6541605078,0
+LSAF.US,D,20191031,000000,24.8366,24.942,24.8366,24.942,3250.4624592288,0
+LSAF.US,D,20191101,000000,25.2684,25.3112,25.2395,25.3112,4863.6326036512,0
+LSAF.US,D,20191104,000000,25.4723,25.5201,25.4634,25.5102,4618.3905380817,0
+LSAF.US,D,20191105,000000,25.6514,25.6912,25.6027,25.6524,7751.2574166891,0
+LSAF.US,D,20191106,000000,25.5649,25.6126,25.5052,25.5748,11853.031472382,0
+LSAF.US,D,20191107,000000,25.734,25.7589,25.6266,25.6266,1879.5191090779,0
+LSAF.US,D,20191108,000000,25.6992,25.8116,25.6992,25.7688,4867.6529653819,0
+LSAF.US,D,20191111,000000,25.7539,25.8126,25.7539,25.7808,3566.0608550846,0
+LSAF.US,D,20191112,000000,25.8385,25.8385,25.7609,25.7609,2275.5247395467,0
+LSAF.US,D,20191113,000000,25.6226,25.7648,25.6226,25.745,3457.5110883572,0
+LSAF.US,D,20191114,000000,25.729,25.8186,25.729,25.8176,4166.0998433838,0
+LSAF.US,D,20191115,000000,26.3479,26.3479,25.9439,25.9589,5461.6614110851,0
+LSAF.US,D,20191118,000000,25.9071,25.9758,25.8584,25.8972,6363.2275291829,0
+LSAF.US,D,20191119,000000,25.9081,25.9857,25.8872,25.935,5141.0375630659,0
+LSAF.US,D,20191120,000000,25.9171,25.9171,25.6355,25.7569,7090.9130024301,0
+LSAF.US,D,20191121,000000,25.6614,25.7191,25.6614,25.6743,5819.4736051128,0
+LSAF.US,D,20191122,000000,25.7151,25.7589,25.7151,25.738,5356.1269156556,0
+LSAF.US,D,20191125,000000,25.9758,26.0046,25.936,26.0046,3084.6225378396,0
+LSAF.US,D,20191126,000000,26.0444,26.1041,25.9658,26.0594,5538.0482839674,0
+LSAF.US,D,20191127,000000,26.1091,26.1509,26.0544,26.1409,4834.484981104,0
+LSAF.US,D,20191129,000000,25.9957,26.124,25.9847,25.9847,3967.0919377168,0
+LSAF.US,D,20191202,000000,25.8574,25.9171,25.7947,25.7947,4806.3424489895,0
+LSAF.US,D,20191203,000000,25.4694,25.5698,25.4166,25.5698,2452.4206556952,0
+LSAF.US,D,20191204,000000,25.7191,25.7887,25.7091,25.724,9235.7759857308,0
+LSAF.US,D,20191205,000000,25.6932,25.7688,25.6564,25.732,10949.455173419,0
+LSAF.US,D,20191206,000000,26.0355,26.0544,26.0046,26.0116,5491.814124065,0
+LSAF.US,D,20191209,000000,26.0146,26.0146,25.8932,25.8932,4364.1026586182,0
+LSAF.US,D,20191210,000000,25.9598,25.9658,25.8474,25.8673,4349.0263021283,0
+LSAF.US,D,20191211,000000,25.8872,25.9857,25.8872,25.9658,11694.227184021,0
+LSAF.US,D,20191212,000000,26.2046,26.3061,26.1539,26.3061,5116.9153926821,0
+LSAF.US,D,20191213,000000,26.328,26.3857,26.135,26.1698,3004.2153032266,0
+LSAF.US,D,20191216,000000,26.3767,26.4354,26.2603,26.2603,7615.5702082797,0
+LSAF.US,D,20191217,000000,26.9757,26.9757,26.2703,26.2703,5274.71459061,0
+LSAF.US,D,20191218,000000,26.2603,26.3578,26.2603,26.3061,6215.4792355816,0
+LSAF.US,D,20191219,000000,26.318,26.4056,26.2733,26.3529,3249.4573687961,0
+LSAF.US,D,20191220,000000,26.8095,26.8095,26.4553,26.4951,4618.3905380817,0
+LSAF.US,D,20191223,000000,26.4852,26.5548,26.4523,26.4523,7118.050444112,0
+LSAF.US,D,20191224,000000,26.4951,26.5051,26.4354,26.4513,4489.738962701,0
+LSAF.US,D,20191226,000000,26.5548,26.6036,26.4155,26.5101,3191.1621237017,0
+LSAF.US,D,20191227,000000,26.513,26.525,26.4543,26.4543,2888.6299034705,0
+LSAF.US,D,20191230,000000,26.3678,26.4265,26.3479,26.3558,13909.446497609,0
+LSAF.US,D,20191231,000000,26.4384,26.4852,26.3379,26.4852,12866.162628506,0
+LSAF.US,D,20200102,000000,26.4464,26.5658,26.4155,26.5658,5641.5725985316,0
+LSAF.US,D,20200103,000000,26.327,26.4155,26.2265,26.3479,15885.454288222,0
+LSAF.US,D,20200106,000000,26.2404,26.2752,26.1907,26.2752,62596.027055754,0
+LSAF.US,D,20200107,000000,26.3111,26.3111,26.2106,26.2583,71306.140745203,0
+LSAF.US,D,20200108,000000,26.3857,26.4722,26.3658,26.3658,3991.2141081007,0
+LSAF.US,D,20200109,000000,26.2981,26.4862,26.2981,26.4732,6256.6879433207,0
+LSAF.US,D,20200110,000000,26.4653,26.518,26.3081,26.3081,17171.970042029,0
+LSAF.US,D,20200113,000000,26.4673,26.5001,26.4434,26.5001,3336.9002364377,0
+LSAF.US,D,20200114,000000,26.5489,26.6842,26.5489,26.5837,6514.9961845148,0
+LSAF.US,D,20200115,000000,26.6155,26.6235,26.524,26.524,12137.472064826,0
+LSAF.US,D,20200116,000000,26.6971,26.8085,26.6971,26.8085,8421.6527352746,0
+LSAF.US,D,20200117,000000,26.8692,26.8881,26.8483,26.8702,9827.7742505687,0
+LSAF.US,D,20200121,000000,26.7697,26.8384,26.717,26.717,5067.6659614816,0
+LSAF.US,D,20200122,000000,26.918,26.918,26.7996,26.7996,5508.9006614202,0
+LSAF.US,D,20200123,000000,26.7598,26.9518,26.7598,26.9518,4359.0772064549,0
+LSAF.US,D,20200124,000000,26.722,26.722,26.5349,26.5897,5039.5234293671,0
+LSAF.US,D,20200127,000000,26.1927,26.2404,26.1031,26.1031,7660.7992777495,0
+LSAF.US,D,20200128,000000,26.4155,26.515,26.4155,26.4155,7851.7664599553,0
+LSAF.US,D,20200129,000000,26.5349,26.5349,26.3658,26.3658,1929.773630711,0
+LSAF.US,D,20200130,000000,26.1907,26.3956,26.0733,26.3956,5074.7015945102,0
+LSAF.US,D,20200131,000000,26.3379,26.3379,25.7181,25.7539,6578.3168817725,0
+LSAF.US,D,20200203,000000,26.1399,26.1608,25.942,25.942,5861.6874032846,0
+LSAF.US,D,20200204,000000,26.3718,26.4454,26.3359,26.3359,1509.6458298583,0
+LSAF.US,D,20200205,000000,26.6772,26.8006,26.6265,26.8006,2731.8357959752,0
+LSAF.US,D,20200206,000000,26.8583,26.8583,26.7339,26.7369,3212.2690227876,0
+LSAF.US,D,20200207,000000,26.4951,26.4951,26.3857,26.3857,3669.5851696488,0
+LSAF.US,D,20200210,000000,26.4543,26.5538,26.4543,26.5538,1160.8794497246,0
+LSAF.US,D,20200211,000000,26.8255,26.8533,26.7767,26.8065,14641.152332587,0
+LSAF.US,D,20200212,000000,26.9667,27.0354,26.9568,27.0165,13067.180715038,0
+LSAF.US,D,20200213,000000,26.9309,27.0254,26.9309,26.9747,1128.7165558794,0
+LSAF.US,D,20200214,000000,26.9667,26.9667,26.8782,26.9458,2463.4766504545,0
+LSAF.US,D,20200218,000000,26.8682,26.908,26.7926,26.8443,6645.6579407609,0
+LSAF.US,D,20200219,000000,26.9518,27.0065,26.9369,26.9747,22231.59528005,0
+LSAF.US,D,20200220,000000,27.0065,27.0065,26.7618,26.9747,5291.8011279652,0
+LSAF.US,D,20200221,000000,26.6334,26.712,26.5837,26.6464,1965.9568862868,0
+LSAF.US,D,20200224,000000,25.9449,25.9449,25.6594,25.7658,8742.2765832938,0
+LSAF.US,D,20200225,000000,25.3221,25.7708,24.8446,24.8446,24350.325912102,0
+LSAF.US,D,20200226,000000,24.942,24.942,24.6276,24.6346,7321.0787115097,0
+LSAF.US,D,20200227,000000,23.8764,24.4157,23.772,23.772,5406.3814372887,0
+LSAF.US,D,20200228,000000,23.5064,23.5064,22.9234,23.4676,14130.566392795,0
+LSAF.US,D,20200302,000000,23.6048,24.2744,23.6048,24.2744,5458.6461397871,0
+LSAF.US,D,20200303,000000,24.2924,24.4306,23.4476,23.6426,34946.994343656,0
+LSAF.US,D,20200304,000000,23.8714,24.4953,23.8626,24.4804,22711.02341643,0
+LSAF.US,D,20200305,000000,23.9112,23.956,23.4078,23.4536,49544.927787638,0
+LSAF.US,D,20200306,000000,23.1134,23.169,22.8756,23.169,5163.1495525845,0
+LSAF.US,D,20200309,000000,21.9732,21.9732,21.0648,21.3434,40340.309605321,0
+LSAF.US,D,20200310,000000,22.1702,22.2945,21.3891,22.2945,20887.789371581,0
+LSAF.US,D,20200311,000000,21.9532,22.0518,20.7892,21.0598,20758.132705767,0
+LSAF.US,D,20200312,000000,19.2977,19.8002,18.8909,18.8909,14008.950450443,0
+LSAF.US,D,20200313,000000,20.1445,20.4877,18.9843,20.4877,61636.165692562,0
+LSAF.US,D,20200316,000000,19.6619,19.6619,17.5675,17.5675,57316.287012981,0
+LSAF.US,D,20200317,000000,17.5875,18.2193,17.5875,18.1585,62950.823978484,0
+LSAF.US,D,20200318,000000,16.9387,16.9387,15.7677,16.4483,10477.062670068,0
+LSAF.US,D,20200319,000000,16.7339,17.0979,16.5159,16.9707,82805.380385289,0
+LSAF.US,D,20200320,000000,17.4681,17.4879,16.1229,16.1229,25297.121099669,0
+LSAF.US,D,20200323,000000,17.0979,17.0979,15.4762,15.7558,11561.55524691,0
+LSAF.US,D,20200324,000000,16.8115,17.5675,16.8015,17.5675,12705.34815928,0
+LSAF.US,D,20200325,000000,17.6691,18.9784,17.6691,18.3417,17737.835955619,0
+LSAF.US,D,20200326,000000,18.5834,19.4789,18.4939,19.4789,8533.2177733001,0
+LSAF.US,D,20200327,000000,18.6759,18.9685,18.6381,18.7107,9152.3534798198,0
+LSAF.US,D,20200330,000000,18.7515,19.1356,18.7307,19.1356,35478.687182535,0
+LSAF.US,D,20200331,000000,18.8689,19.1445,18.7087,18.7087,86202.586047686,0
+LSAF.US,D,20200401,000000,19.4112,19.4112,17.6721,17.6721,1298.5768389993,0
+LSAF.US,D,20200402,000000,18.2401,18.2401,17.6273,18.0183,27183.675841776,0
+LSAF.US,D,20200403,000000,17.6671,17.6771,17.3497,17.5267,11058.004940147,0
+LSAF.US,D,20200406,000000,18.1904,18.9863,18.1904,18.9863,10390.62489286,0
+LSAF.US,D,20200407,000000,20.0529,20.0529,19.3266,19.4191,11235.905946728,0
+LSAF.US,D,20200408,000000,19.6868,20.2091,19.6868,20.0818,14243.136521253,0
+LSAF.US,D,20200409,000000,20.6558,20.8797,20.5464,20.6101,7116.0402632467,0
+LSAF.US,D,20200413,000000,19.9514,20.1713,19.8947,20.0987,6205.428331255,0
+LSAF.US,D,20200414,000000,20.5434,20.7006,20.2778,20.5832,9190.546916261,0
+LSAF.US,D,20200415,000000,19.8549,19.9833,19.8211,19.8211,4979.2180034074,0
+LSAF.US,D,20200416,000000,19.6082,19.8927,19.6082,19.8927,8297.0215216245,0
+LSAF.US,D,20200417,000000,20.5792,20.6807,20.3773,20.6688,5443.5697832972,0
+LSAF.US,D,20200420,000000,20.427,20.6131,20.2688,20.3225,1062.3805873237,0
+LSAF.US,D,20200421,000000,19.9047,19.9047,19.6221,19.6669,5108.8746692208,0
+LSAF.US,D,20200422,000000,19.9833,20.0718,19.8748,20.031,7500.9898989562,0
+LSAF.US,D,20200423,000000,20.2827,20.3813,20.1355,20.1355,3043.4138301004,0
+LSAF.US,D,20200424,000000,20.2091,20.5046,20.1703,20.4847,14857.246775609,0
+LSAF.US,D,20200427,000000,20.8956,21.1842,20.8956,21.1464,16103.55891211,0
+LSAF.US,D,20200428,000000,21.3842,21.5155,21.2826,21.3066,3491.6841630677,0
+LSAF.US,D,20200429,000000,21.8936,22.1234,21.8488,22.1234,1207.113609627,0
+LSAF.US,D,20200430,000000,21.6886,21.7732,21.4906,21.5672,9343.3206620256,0
+LSAF.US,D,20200501,000000,21.0678,21.0678,20.6708,20.7742,2459.4562887238,0
+LSAF.US,D,20200504,000000,20.6718,20.7424,20.5633,20.7424,3648.4782705629,0
+LSAF.US,D,20200505,000000,21.1941,21.2429,20.8897,20.8966,6728.0753562392,0
+LSAF.US,D,20200506,000000,20.83,20.9195,20.7474,20.7474,3418.3125614833,0
+LSAF.US,D,20200507,000000,21.1842,21.1901,21.0459,21.0459,2979.0880424101,0
+LSAF.US,D,20200508,000000,21.3026,21.599,21.3026,21.599,7179.3609605044,0
+LSAF.US,D,20200511,000000,21.2876,21.5602,21.2429,21.4309,10146.387917722,0
+LSAF.US,D,20200512,000000,21.5254,21.5254,20.8558,20.8558,4601.3040007265,0
+LSAF.US,D,20200513,000000,20.432,20.432,20.0629,20.2161,9868.9829583078,0
+LSAF.US,D,20200514,000000,19.8151,20.6111,19.7863,20.6111,152341.55687858,0
+LSAF.US,D,20200515,000000,20.4449,20.6807,20.4449,20.5972,10877.088662268,0
+LSAF.US,D,20200518,000000,21.4806,21.6816,21.4806,21.6707,1846.3511248,0
+LSAF.US,D,20200519,000000,21.5792,21.7513,21.4488,21.4488,31273.388812276,0
+LSAF.US,D,20200520,000000,21.8736,21.9174,21.8249,21.8249,3027.3323831778,0
+LSAF.US,D,20200521,000000,21.7562,21.8338,21.7194,21.7194,17762.963216435,0
+LSAF.US,D,20200522,000000,21.599,21.7164,21.5204,21.7164,8581.4621140678,0
+LSAF.US,D,20200526,000000,22.1702,22.603,22.1702,22.4268,4598.2887294285,0
+LSAF.US,D,20200527,000000,22.7372,23.0884,22.7234,23.0884,8482.963251667,0
+LSAF.US,D,20200528,000000,22.9492,23.0854,22.778,22.778,4974.1925512441,0
+LSAF.US,D,20200529,000000,22.599,22.7602,22.584,22.7512,3305.7424330252,0
+LSAF.US,D,20200601,000000,22.8964,22.969,22.8796,22.9263,8242.7466382608,0
+LSAF.US,D,20200602,000000,23.0466,23.184,23.0466,23.1592,12776.709579999,0
+LSAF.US,D,20200603,000000,23.7899,23.8258,23.7064,23.768,25040.82303934,0
+LSAF.US,D,20200604,000000,23.766,23.8566,23.6964,23.8526,10515.256106509,0
+LSAF.US,D,20200605,000000,24.6137,24.755,24.555,24.565,8321.1436920084,0
+LSAF.US,D,20200608,000000,24.8903,24.9709,24.8704,24.9709,6476.8027480737,0
+LSAF.US,D,20200609,000000,24.4565,24.6336,24.4068,24.4565,9015.6611809778,0
+LSAF.US,D,20200610,000000,24.1441,24.1451,23.9152,23.9152,4190.2220137677,0
+LSAF.US,D,20200611,000000,22.988,22.988,22.3512,22.3512,56247.875883061,0
+LSAF.US,D,20200612,000000,23.0466,23.0466,22.3174,22.8079,9055.8647982843,0
+LSAF.US,D,20200615,000000,22.4646,23.0636,22.4646,23.0636,9279.9999647679,0
+LSAF.US,D,20200616,000000,23.8158,23.8158,23.5074,23.5272,13953.670476646,0
+LSAF.US,D,20200617,000000,23.4706,23.57,23.3412,23.4008,6489.8689236983,0
+LSAF.US,D,20200618,000000,23.2088,23.4406,23.2088,23.3502,3786.1756598376,0
+LSAF.US,D,20200619,000000,23.4804,23.5502,23.0068,23.2308,6801.4469578235,0
+LSAF.US,D,20200622,000000,23.1164,23.3024,23.0766,23.2436,12211.848756843,0
+LSAF.US,D,20200623,000000,23.362,23.4606,23.3164,23.3164,6589.3728765318,0
+LSAF.US,D,20200624,000000,22.797,22.797,22.5462,22.5462,3896.7356074304,0
+LSAF.US,D,20200625,000000,22.5064,22.8606,22.5064,22.8606,8499.0446985896,0
+LSAF.US,D,20200626,000000,22.6736,22.6736,22.3314,22.386,12587.752578658,0
+LSAF.US,D,20200629,000000,22.5144,22.79,22.5144,22.79,2261.4534734894,0
+LSAF.US,D,20200630,000000,22.8218,23.1392,22.8218,23.1392,36238.535549627,0
+LSAF.US,D,20200701,000000,23.1472,23.2666,22.9472,22.9472,6825.5691282074,0
+LSAF.US,D,20200702,000000,23.374,23.374,23.0974,23.0974,5619.460609013,0
+LSAF.US,D,20200706,000000,23.3542,23.4984,23.3442,23.4496,17500.63461351,0
+LSAF.US,D,20200707,000000,23.3144,23.4028,23.0844,23.0844,1821.2238639835,0
+LSAF.US,D,20200708,000000,23.177,23.2258,23.0378,23.196,2662.4845561215,0
+LSAF.US,D,20200709,000000,23.2456,23.2456,22.8238,22.9562,1535.7781811075,0
+LSAF.US,D,20200710,000000,23,23.2416,23,23.2318,1735.7911772072,0
+LSAF.US,D,20200713,000000,23.4914,23.4914,23.0984,23.0984,4211.3289128536,0
+LSAF.US,D,20200714,000000,23.0576,23.5272,23.0576,23.5272,9075.9666069375,0
+LSAF.US,D,20200715,000000,23.8386,24.0148,23.8386,24.0008,11065.040573176,0
+LSAF.US,D,20200716,000000,23.9182,24.0954,23.9182,24.0158,5748.1121843938,0
+LSAF.US,D,20200717,000000,24.0744,24.1322,24.0446,24.1182,4376.1637438102,0
+LSAF.US,D,20200720,000000,24.0296,24.1342,23.8884,24.0546,12015.856122474,0
+LSAF.US,D,20200721,000000,24.2694,24.3332,24.2088,24.2088,3996.239560264,0
+LSAF.US,D,20200722,000000,24.4018,24.4018,24.2934,24.4018,4815.3882628835,0
+LSAF.US,D,20200723,000000,24.4704,24.5212,24.3013,24.3013,8948.3201219895,0
+LSAF.US,D,20200724,000000,24.1142,24.1282,24.0446,24.1082,22959.280753297,0
+LSAF.US,D,20200727,000000,24.3421,24.3968,24.2466,24.3968,4180.1711094411,0
+LSAF.US,D,20200728,000000,24.2536,24.3132,24.0894,24.0894,2076.5168338796,0
+LSAF.US,D,20200729,000000,24.2038,24.5818,24.2038,24.5022,11610.804678111,0
+LSAF.US,D,20200730,000000,24.2436,24.4296,24.163,24.4048,4912.8820348517,0
+LSAF.US,D,20200731,000000,24.3819,24.3819,24.1262,24.3819,5051.584514559,0
+LSAF.US,D,20200803,000000,24.4714,24.6466,24.4714,24.5838,5121.9408448454,0
+LSAF.US,D,20200804,000000,24.549,24.748,24.549,24.6834,10477.062670068,0
+LSAF.US,D,20200805,000000,24.8038,24.9072,24.6535,24.8515,3260.5133635554,0
+LSAF.US,D,20200806,000000,24.8754,24.9241,24.8624,24.8624,1572.966527116,0
+LSAF.US,D,20200807,000000,24.8555,24.958,24.8456,24.958,2202.1531379624,0
+LSAF.US,D,20200810,000000,25.0226,25.151,24.9142,25.0455,4195.247465931,0
+LSAF.US,D,20200811,000000,25.2714,25.4186,25.0704,25.0704,7101.9689971894,0
+LSAF.US,D,20200812,000000,25.4186,25.4186,25.0515,25.4186,13926.533034965,0
+LSAF.US,D,20200813,000000,25.339,25.4286,25.338,25.3629,8817.6583657434,0
+LSAF.US,D,20200814,000000,25.4156,25.4236,25.3688,25.3688,1869.4682047513,0
+LSAF.US,D,20200817,000000,25.4425,25.4833,25.4086,25.4186,3559.025222056,0
+LSAF.US,D,20200818,000000,25.349,25.4057,25.3072,25.3072,8036.7030995651,0
+LSAF.US,D,20200819,000000,25.4086,25.4684,25.2724,25.2724,6196.382517361,0
+LSAF.US,D,20200820,000000,25.2793,25.2793,25.1709,25.1948,9388.5497314954,0
+LSAF.US,D,20200821,000000,25.1311,25.1878,25.1112,25.1878,7633.6618360676,0
+LSAF.US,D,20200824,000000,25.3987,25.4326,25.3191,25.4326,6438.6093116325,0
+LSAF.US,D,20200825,000000,25.334,25.4076,25.3191,25.4076,4962.1314660521,0
+LSAF.US,D,20200826,000000,25.3788,25.5092,25.349,25.4813,7771.3592253423,0
+LSAF.US,D,20200827,000000,25.528,25.5957,25.4584,25.4584,9076.9716973702,0
+LSAF.US,D,20200828,000000,25.4684,25.6544,25.4684,25.6256,19360.051913935,0
+LSAF.US,D,20200831,000000,25.5678,25.5678,25.526,25.526,17564.960401201,0
+LSAF.US,D,20200901,000000,25.5678,25.6644,25.528,25.5957,10959.506077746,0
+LSAF.US,D,20200902,000000,25.6444,26.0404,25.6444,26.0404,4964.1416469174,0
+LSAF.US,D,20200903,000000,25.9618,25.9618,25.1211,25.2366,3741.9516808005,0
+LSAF.US,D,20200904,000000,25.0714,25.2326,24.8256,25.1022,8631.7166357009,0
+LSAF.US,D,20200908,000000,24.7082,24.8206,24.5292,24.55,3649.4833609956,0
+LSAF.US,D,20200909,000000,24.738,25.0863,24.738,24.9788,8498.0396081569,0
+LSAF.US,D,20200910,000000,25.0276,25.0276,24.5789,24.6346,7007.4904965192,0
+LSAF.US,D,20200911,000000,24.6376,24.742,24.5092,24.6386,4484.7135105377,0
+LSAF.US,D,20200914,000000,24.944,25.0027,24.8853,25.0027,3918.847596949,0
+LSAF.US,D,20200915,000000,25.0913,25.2087,25.0515,25.0515,7978.4078544707,0
+LSAF.US,D,20200916,000000,25.2465,25.2694,25.1132,25.1132,1733.7809963419,0
+LSAF.US,D,20200917,000000,24.8853,25.0564,24.8555,24.962,5686.8016680014,0
+LSAF.US,D,20200918,000000,24.944,25.0057,24.6486,24.7222,3196.187575865,0
+LSAF.US,D,20200921,000000,24.0257,24.178,23.9182,24.178,7628.6363839043,0
+LSAF.US,D,20200922,000000,24.2286,24.343,24.154,24.343,2699.67290213,0
+LSAF.US,D,20200923,000000,24.3132,24.5292,23.8914,23.8914,12593.783121254,0
+LSAF.US,D,20200924,000000,24.0844,24.2456,23.8685,23.9938,13425.997999499,0
+LSAF.US,D,20200925,000000,23.975,24.3033,23.956,24.2784,6758.228069219,0
+LSAF.US,D,20200928,000000,24.6893,24.7699,24.6893,24.7152,3185.1315811058,0
+LSAF.US,D,20200929,000000,24.7778,24.7778,24.352,24.551,60938.632932295,0
+LSAF.US,D,20200930,000000,24.8038,24.8863,24.5401,24.6933,38420.586878937,0
+LSAF.US,D,20201001,000000,24.8246,24.8465,24.6814,24.7709,12943.554591821,0
+LSAF.US,D,20201002,000000,24.739,24.8844,24.739,24.759,6089.8429314988,0
+LSAF.US,D,20201005,000000,25.1868,25.2714,25.0873,25.2405,4371.1382916469,0
+LSAF.US,D,20201006,000000,25.3112,25.4504,25.0136,25.0166,12687.256531492,0
+LSAF.US,D,20201007,000000,25.0624,25.4415,25.0624,25.3708,9193.562187559,0
+LSAF.US,D,20201008,000000,25.55,25.6534,25.5201,25.6276,11992.739042522,0
+LSAF.US,D,20201009,000000,25.924,25.9598,25.8056,25.9041,6444.6398542285,0
+LSAF.US,D,20201012,000000,26.0235,26.2056,26.0235,26.1429,9718.2193934085,0
+LSAF.US,D,20201013,000000,26.0832,26.1151,25.9788,26.0106,3225.3351984122,0
+LSAF.US,D,20201014,000000,26.1787,26.1787,25.922,25.9469,4935.9991148029,0
+LSAF.US,D,20201015,000000,25.8434,26.0235,25.8434,26.0066,3018.2865692839,0
+LSAF.US,D,20201016,000000,26.1131,26.2046,26.0434,26.0434,6709.9837284513,0
+LSAF.US,D,20201019,000000,26.1379,26.1379,25.6076,25.6345,20648.577848607,0
+LSAF.US,D,20201020,000000,25.8842,26.0235,25.736,25.7698,4584.2174633712,0
+LSAF.US,D,20201021,000000,25.6862,25.7848,25.6464,25.6504,4238.4663545355,0
+LSAF.US,D,20201022,000000,25.5042,25.724,25.5042,25.6504,14870.312951233,0
+LSAF.US,D,20201023,000000,25.734,25.8315,25.5977,25.7897,9371.4631941401,0
+LSAF.US,D,20201026,000000,25.4952,25.4952,25.153,25.2704,5017.4114398485,0
+LSAF.US,D,20201027,000000,25.0236,25.33,25.0136,25.0136,15583.927158423,0
+LSAF.US,D,20201028,000000,24.6396,24.6396,24.3878,24.3878,21923.032517223,0
+LSAF.US,D,20201029,000000,24.4018,24.7689,24.4018,24.6306,95709.736450235,0
+LSAF.US,D,20201030,000000,24.567,24.5749,24.1938,24.37,26787.670211306,0
+LSAF.US,D,20201102,000000,24.362,24.9052,24.362,24.8784,12729.470329664,0
+LSAF.US,D,20201103,000000,25.4206,25.5798,25.351,25.4813,158948.01629247,0
+LSAF.US,D,20201104,000000,25.5977,26.0235,25.5977,25.8106,5152.0935578252,0
+LSAF.US,D,20201105,000000,26.1817,26.3976,26.1419,26.2981,12754.59759048,0
+LSAF.US,D,20201106,000000,26.2792,26.3339,26.2792,26.2961,10495.154297856,0
+LSAF.US,D,20201109,000000,27.6751,27.6751,26.3489,26.3489,5014.3961685505,0
+LSAF.US,D,20201110,000000,26.3777,26.5369,26.2842,26.4155,27928.447852378,0
+LSAF.US,D,20201111,000000,26.6364,26.7041,26.5767,26.6364,8758.3580302163,0
+LSAF.US,D,20201112,000000,26.5369,26.5668,26.2016,26.2971,2376.0337828129,0
+LSAF.US,D,20201113,000000,26.6265,26.8931,26.6165,26.8334,3994.2293793986,0
+LSAF.US,D,20201116,000000,26.9717,27.1896,26.9717,27.112,10079.046858734,0
+LSAF.US,D,20201117,000000,26.9866,27.1607,26.9319,27.0851,11188.666696393,0
+LSAF.US,D,20201118,000000,27.1011,27.108,26.7548,26.7548,8004.5402057199,0
+LSAF.US,D,20201119,000000,26.8533,26.9817,26.8314,26.9239,3849.4963570953,0
+LSAF.US,D,20201120,000000,26.8682,26.9916,26.8672,26.8672,5668.7100402135,0
+LSAF.US,D,20201123,000000,27.0364,27.1229,27.0364,27.1229,2815.2583018862,0
+LSAF.US,D,20201124,000000,27.4075,27.5567,27.4075,27.4612,8472.9123473403,0
+LSAF.US,D,20201125,000000,27.4274,27.4274,27.2353,27.3577,8479.947980369,0
+LSAF.US,D,20201127,000000,27.4573,27.4573,27.4105,27.4105,2217.2294944523,0
+LSAF.US,D,20201130,000000,27.1607,27.3677,27.1607,27.3,7040.658480797,0
+LSAF.US,D,20201201,000000,27.5856,27.7408,27.5169,27.5975,7088.9028215648,0
+LSAF.US,D,20201202,000000,27.5468,27.6154,27.3777,27.5398,33708.722930617,0
+LSAF.US,D,20201203,000000,27.7,27.7,27.5717,27.5717,9648.8681535548,0
+LSAF.US,D,20201204,000000,27.6353,27.9835,27.6353,27.9835,9844.8607879239,0
+LSAF.US,D,20201207,000000,28.0363,28.0492,27.9308,28.0104,5232.5007924382,0
+LSAF.US,D,20201208,000000,27.9975,28.1019,27.9975,28.0741,1955.9059819602,0
+LSAF.US,D,20201209,000000,28.1338,28.1885,27.8403,27.9169,6061.7003993843,0
+LSAF.US,D,20201210,000000,27.8154,27.8691,27.7925,27.8691,3886.6847031038,0
+LSAF.US,D,20201211,000000,27.7855,27.8711,27.6552,27.7965,7647.7331021249,0
+LSAF.US,D,20201214,000000,27.9706,27.9706,27.6453,27.6453,6631.5866747036,0
+LSAF.US,D,20201215,000000,27.8711,28.0771,27.8572,27.9716,5501.8650283916,0
+LSAF.US,D,20201216,000000,28.1089,28.1089,27.9209,27.9865,8192.4921166277,0
+LSAF.US,D,20201217,000000,27.9407,28.2472,27.9407,28.1288,8035.6980091324,0
+LSAF.US,D,20201218,000000,28.3059,28.3109,27.9995,28.1855,11894.240180121,0
+LSAF.US,D,20201221,000000,27.9009,28.1387,27.9009,27.9995,11462.051294077,0
+LSAF.US,D,20201222,000000,28.1069,28.1955,28.0193,28.1089,10390.62489286,0
+LSAF.US,D,20201223,000000,28.2571,28.3159,28.089,28.089,5000.3249024933,0
+LSAF.US,D,20201224,000000,28.1696,28.2771,28.1099,28.2243,1100.5740237648,0
+LSAF.US,D,20201228,000000,28.4273,28.4273,28.1686,28.2522,21092.827819844,0
+LSAF.US,D,20201229,000000,28.1239,28.1239,27.9507,28.0821,12113.349894442,0
+LSAF.US,D,20201230,000000,28.287,28.287,28.1686,28.2015,5633.5318750703,0
+LSAF.US,D,20201231,000000,28.2273,28.4054,28.2084,28.3169,11983.693228628,0
+LSAF.US,D,20210104,000000,27.9706,28.0591,27.7537,28.0193,32670.464513677,0
+LSAF.US,D,20210105,000000,27.8811,28.2671,27.8811,28.2373,28890.319396435,0
+LSAF.US,D,20210106,000000,28.1885,28.8631,28.1885,28.3955,18665.534424965,0
+LSAF.US,D,20210107,000000,28.8899,29.0293,28.8721,29.0293,6048.6342237597,0
+LSAF.US,D,20210108,000000,29.1685,29.1785,28.8721,29.0391,5195.3124464297,0
+LSAF.US,D,20210111,000000,29.1237,29.1983,29.074,29.0969,6090.8480219315,0
+LSAF.US,D,20210112,000000,29.1923,29.2969,29.1138,29.2969,9375.4835558708,0
+LSAF.US,D,20210113,000000,29.2023,29.2023,29.0531,29.0531,5092.7932222982,0
+LSAF.US,D,20210114,000000,29.2033,29.2033,28.9695,28.9915,3614.3051958524,0
+LSAF.US,D,20210115,000000,28.8531,29.0233,28.8531,28.8819,1598.0937879325,0
+LSAF.US,D,20210119,000000,28.9397,29.2671,28.9397,29.2083,7399.4757652574,0
+LSAF.US,D,20210120,000000,29.3467,29.5635,29.3267,29.5635,8932.2386750669,0
+LSAF.US,D,20210121,000000,29.4601,29.4849,29.3467,29.3467,11749.507157818,0
+LSAF.US,D,20210122,000000,29.0691,29.3367,29.0691,29.2183,12577.701674331,0
+LSAF.US,D,20210125,000000,29.1039,29.3127,29.1039,29.2481,4448.5302549618,0
+LSAF.US,D,20210126,000000,29.2681,29.3167,29.1885,29.2053,7028.5973956051,0
+LSAF.US,D,20210127,000000,28.9237,28.9237,28.4054,28.5049,4827.4493480754,0
+LSAF.US,D,20210128,000000,28.8819,28.9447,28.6859,28.6859,5237.5262446015,0
+LSAF.US,D,20210129,000000,28.5567,28.5567,28.1667,28.1985,34390.174243962,0
+LSAF.US,D,20210201,000000,28.4054,28.7179,28.3557,28.6731,3080.6021761089,0
+LSAF.US,D,20210202,000000,28.9695,29.1387,28.9695,29.0929,10242.876599258,0
+LSAF.US,D,20210203,000000,28.8323,29.0183,28.8323,28.9197,5995.3644308286,0
+LSAF.US,D,20210204,000000,29.1039,29.2183,29.1039,29.2023,3848.4912666627,0
+LSAF.US,D,20210205,000000,29.2969,29.3765,29.2631,29.2691,6606.4594138871,0
+LSAF.US,D,20210208,000000,29.2381,29.5555,29.2381,29.5147,6056.674947221,0
+LSAF.US,D,20210209,000000,29.5485,29.6521,29.5485,29.5913,1647.343219133,0
+LSAF.US,D,20210210,000000,30.1346,30.1346,29.5147,29.5825,5413.4170703173,0
+LSAF.US,D,20210211,000000,29.6223,29.8809,29.6223,29.8341,16906.626167807,0
+LSAF.US,D,20210212,000000,29.9754,30.0053,29.861,30.0053,3968.0970281494,0
+LSAF.US,D,20210216,000000,30.0869,30.0869,29.9317,29.9317,4107.8045982894,0
+LSAF.US,D,20210217,000000,29.7187,29.8809,29.7018,29.8411,5057.615057155,0
+LSAF.US,D,20210218,000000,29.6899,29.7715,29.4949,29.6739,5958.1760848201,0
+LSAF.US,D,20210219,000000,29.8411,30.1774,29.7883,29.7883,6333.074816203,0
+LSAF.US,D,20210222,000000,29.6621,29.6719,29.4949,29.5049,104792.7386902,0
+LSAF.US,D,20210223,000000,29.2381,29.4263,29.0303,29.4263,8109.0696107167,0
+LSAF.US,D,20210224,000000,29.4263,29.8212,29.3815,29.7485,4037.4482680031,0
+LSAF.US,D,20210225,000000,29.6023,29.6223,29.0193,29.0889,7641.7025595289,0
+LSAF.US,D,20210226,000000,28.9993,29.3457,28.9993,29.0909,3346.9511407643,0
+LSAF.US,D,20210301,000000,29.6163,29.8471,29.5725,29.7814,10189.606806327,0
+LSAF.US,D,20210302,000000,29.7913,29.7913,29.4749,29.4909,7003.4701347886,0
+LSAF.US,D,20210303,000000,29.2709,29.4511,29.1685,29.1685,2576.0467789126,0
+LSAF.US,D,20210304,000000,29.0889,29.0889,28.4731,28.4731,1505.6254681276,0
+LSAF.US,D,20210305,000000,28.8133,29.2779,28.3268,29.2581,8077.9118073042,0
+LSAF.US,D,20210308,000000,29.2969,29.6203,29.2083,29.2183,8628.701364403,0
+LSAF.US,D,20210309,000000,29.4361,29.7814,29.4361,29.5725,6882.8592828691,0
+LSAF.US,D,20210310,000000,29.7913,29.8809,29.7416,29.7565,6275.7846615413,0
+LSAF.US,D,20210311,000000,30.0391,30.1793,30.0341,30.0361,4513.8611330849,0
+LSAF.US,D,20210312,000000,29.9157,30.058,29.9157,30.058,3049.4443726964,0
+LSAF.US,D,20210315,000000,30.1445,30.3326,30.0491,30.3326,5674.7405828094,0
+LSAF.US,D,20210316,000000,30.451,30.5057,30.2809,30.2809,6087.8327506335,0
+LSAF.US,D,20210317,000000,30.1287,30.4559,30.0291,30.3385,9576.5016424032,0
+LSAF.US,D,20210318,000000,30.2967,30.5157,30.0938,30.0938,7280.8750942033,0
+LSAF.US,D,20210319,000000,30.1585,30.4161,30.1585,30.2321,16234.220668356,0
+LSAF.US,D,20210322,000000,30.2073,30.5455,30.2073,30.4639,6542.1336261967,0
+LSAF.US,D,20210323,000000,30.453,30.4957,30.1585,30.1744,4159.0642103552,0
+LSAF.US,D,20210324,000000,30.4062,30.4759,30.0341,30.0341,7183.381322235,0
+LSAF.US,D,20210325,000000,29.9067,30.2869,29.8013,30.25,12503.324982315,0
+LSAF.US,D,20210326,000000,30.5963,30.9445,30.5535,30.9445,5280.745133206,0
+LSAF.US,D,20210329,000000,30.7585,30.9107,30.6529,30.8858,6807.4775004195,0
+LSAF.US,D,20210330,000000,30.7624,30.9156,30.6828,30.7913,2415.2323096867,0
+LSAF.US,D,20210331,000000,31.9961,31.9961,30.8489,30.8489,46688.460778013,0
+LSAF.US,D,20210401,000000,33.4856,33.4856,30.9703,30.9853,9482.023141733,0
+LSAF.US,D,20210405,000000,31.5046,31.5643,31.3763,31.4748,18175.050293826,0
+LSAF.US,D,20210406,000000,31.5892,31.6589,31.5285,31.5285,13059.139991577,0
+LSAF.US,D,20210407,000000,31.5146,31.5146,31.3584,31.3972,4551.0494790934,0
+LSAF.US,D,20210408,000000,31.6628,31.6628,31.4111,31.5544,4562.1054738526,0
+LSAF.US,D,20210409,000000,31.4658,31.7335,31.4658,31.7245,5837.5652329007,0
+LSAF.US,D,20210412,000000,31.6827,31.822,31.6529,31.7852,13148.593040084,0
+LSAF.US,D,20210413,000000,31.6827,31.7583,31.6131,31.7583,4772.169374279,0
+LSAF.US,D,20210414,000000,31.8021,31.8708,31.7155,31.7155,9133.2567615993,0
+LSAF.US,D,20210415,000000,31.9116,32.0508,31.9096,32.0071,32984.052728668,0
+LSAF.US,D,20210416,000000,32.217,32.406,32.1493,32.2866,10754.467629483,0
+LSAF.US,D,20210419,000000,32.1195,32.1195,32.0111,32.0379,4672.6654214455,0
+LSAF.US,D,20210420,000000,32.0508,32.0508,31.7414,31.8767,10304.18711565,0
+LSAF.US,D,20210421,000000,31.9713,32.2568,31.9713,32.2051,25584.576963411,0
+LSAF.US,D,20210422,000000,32.3573,32.3573,31.9713,32.0906,4514.8662235175,0
+LSAF.US,D,20210423,000000,32.217,32.4259,32.217,32.3762,1340.7906371711,0
+LSAF.US,D,20210426,000000,32.4438,32.4946,32.3861,32.416,9558.4100146153,0
+LSAF.US,D,20210427,000000,32.4777,32.5553,32.4757,32.5513,8054.794727353,0
+LSAF.US,D,20210428,000000,32.4458,32.4757,32.3324,32.3324,19765.103358297,0
+LSAF.US,D,20210429,000000,32.3662,32.5254,32.2767,32.4946,5799.3717964595,0
+LSAF.US,D,20210430,000000,32.3314,32.3314,31.9713,32.1046,35683.725630797,0
+LSAF.US,D,20210503,000000,32.3135,32.5254,32.3135,32.3732,3760.0433085884,0
+LSAF.US,D,20210504,000000,32.4259,32.4259,32.1981,32.3712,15084.397213391,0
+LSAF.US,D,20210505,000000,32.4757,32.6647,32.3762,32.5254,13477.257611564,0
+LSAF.US,D,20210506,000000,32.4956,32.811,32.4558,32.811,34985.187780098,0
+LSAF.US,D,20210507,000000,32.9105,33.1234,32.9105,33.1234,4267.6139770827,0
+LSAF.US,D,20210510,000000,33.2786,33.3721,33.011,33.011,5831.5346903047,0
+LSAF.US,D,20210511,000000,32.6747,32.8707,32.5652,32.6697,33721.789106241,0
+LSAF.US,D,20210512,000000,32.4757,32.4757,31.7225,31.7225,9233.7658048655,0
+LSAF.US,D,20210513,000000,31.7524,32.3961,31.7524,32.2389,14703.467939412,0
+LSAF.US,D,20210514,000000,33.8517,33.8517,32.4578,32.5453,27017.835920386,0
+LSAF.US,D,20210517,000000,32.6647,32.6647,32.3165,32.3692,19198.232354276,0
+LSAF.US,D,20210518,000000,32.414,32.414,32.1115,32.1115,19477.647494556,0
+LSAF.US,D,20210519,000000,32.605,32.605,31.6628,31.9911,7501.9949893889,0
+LSAF.US,D,20210520,000000,32.0309,32.2866,32.0111,32.1105,16346.790796814,0
+LSAF.US,D,20210521,000000,32.3662,32.3861,32.1294,32.1314,15462.311216071,0
+LSAF.US,D,20210524,000000,32.2767,32.4757,32.2767,32.406,22043.643369142,0
+LSAF.US,D,20210525,000000,32.5851,32.5851,32.212,32.212,53811.536674289,0
+LSAF.US,D,20210526,000000,32.416,32.416,32.2668,32.3384,22741.17612941,0
+LSAF.US,D,20210527,000000,32.5742,32.5951,32.5214,32.5752,8695.0373329586,0
+LSAF.US,D,20210528,000000,34.5352,34.5352,32.4647,32.5055,12589.762759524,0
+LSAF.US,D,20210601,000000,32.6846,33.0398,32.414,32.4956,24177.450357683,0
+LSAF.US,D,20210602,000000,32.4757,32.4757,32.3662,32.3662,4612.3599954857,0
+LSAF.US,D,20210603,000000,32.2966,32.3463,32.1026,32.2777,6335.0849970684,0
+LSAF.US,D,20210604,000000,32.4458,32.4757,32.3215,32.4757,9537.3031155294,0
+LSAF.US,D,20210607,000000,32.2966,32.3165,32.227,32.3056,11012.775870677,0
+LSAF.US,D,20210608,000000,32.3364,32.4757,32.2071,32.3832,10471.032127473,0
+LSAF.US,D,20210609,000000,32.5652,32.5652,32.2369,32.2369,10825.829050202,0
+LSAF.US,D,20210610,000000,32.3662,32.3662,32.1593,32.1682,6269.7541189453,0
+LSAF.US,D,20210611,000000,32.3165,32.3662,32.217,32.3463,12936.518958792,0
+LSAF.US,D,20210614,000000,32.1692,32.1692,32.0409,32.1613,17628.281098458,0
+LSAF.US,D,20210615,000000,32.1593,32.2767,32.1195,32.217,12437.994104192,0
+LSAF.US,D,20210616,000000,32.0011,32.1394,31.82,32.021,18029.31218109,0
+LSAF.US,D,20210617,000000,31.7822,31.7822,31.4668,31.6827,12125.410979634,0
+LSAF.US,D,20210618,000000,32.7045,32.7045,31.1982,31.7563,8245.7619095587,0
+LSAF.US,D,20210621,000000,31.6041,31.7723,31.6041,31.7175,6267.74393808,0
+LSAF.US,D,20210622,000000,31.7365,31.9016,31.7365,31.8917,2427.2933948786,0
+LSAF.US,D,20210623,000000,31.832,31.9165,31.7703,31.7703,6868.7880168119,0
+LSAF.US,D,20210624,000000,31.8718,31.9723,31.832,31.9683,6809.4876812848,0
+LSAF.US,D,20210625,000000,32.1394,32.2628,32.1394,32.2628,4402.2960950594,0
+LSAF.US,D,20210628,000000,32.1493,32.2668,32.1394,32.2429,10303.182025218,0
+LSAF.US,D,20210629,000000,32.4458,32.4906,32.3662,32.406,7292.9361793952,0
+LSAF.US,D,20210630,000000,32.2866,32.416,32.2767,32.416,92619.0833698,0
+LSAF.US,D,20210701,000000,32.5951,34.7064,32.4558,32.5553,17171.970042029,0
+LSAF.US,D,20210702,000000,32.6548,32.7145,32.5851,32.7145,4851.5715184593,0
+LSAF.US,D,20210706,000000,32.991,32.991,32.1852,32.4518,10932.368636064,0
+LSAF.US,D,20210707,000000,32.3165,32.5553,32.2071,32.5254,9796.6164471562,0
+LSAF.US,D,20210708,000000,31.9066,32.1384,31.9066,31.9812,8284.9604364326,0
+LSAF.US,D,20210709,000000,32.4458,32.6249,32.4458,32.6249,8643.7777208929,0
+LSAF.US,D,20210712,000000,32.4657,32.7145,32.1921,32.7045,8122.1357863413,0
+LSAF.US,D,20210713,000000,32.4458,32.7722,32.2866,32.3065,67485.792010654,0
+LSAF.US,D,20210714,000000,32.5901,32.5901,32.2966,32.3046,6373.2784335095,0
+LSAF.US,D,20210715,000000,32.1255,32.2369,32.0568,32.2071,6855.7218411872,0
+LSAF.US,D,20210716,000000,32.1115,32.1245,31.8718,31.8777,3565.055764652,0
+LSAF.US,D,20210719,000000,31.43,31.5245,31.237,31.3862,11423.857857636,0
+LSAF.US,D,20210720,000000,31.5544,32.217,31.5544,32.1105,5024.4470728772,0
+LSAF.US,D,20210721,000000,32.406,32.7722,32.3563,32.6249,26310.252255792,0
+LSAF.US,D,20210722,000000,32.3374,32.3662,32.2866,32.3264,10391.629983292,0
+LSAF.US,D,20210723,000000,32.615,32.6647,32.5752,32.6608,4544.0138460647,0
+LSAF.US,D,20210726,000000,32.6548,32.6946,32.5951,32.6747,14843.175509552,0
+LSAF.US,D,20210727,000000,32.6647,32.7045,32.3762,32.601,14438.124065189,0
+LSAF.US,D,20210728,000000,32.5384,32.7145,32.416,32.607,10912.266827411,0
+LSAF.US,D,20210729,000000,32.9314,33.0607,32.9314,32.9791,4276.6597909767,0
+LSAF.US,D,20210730,000000,32.9274,33.0776,32.9015,32.9821,5592.3231673312,0
+LSAF.US,D,20210802,000000,32.991,33.1851,32.8717,32.8717,21947.154687607,0
+LSAF.US,D,20210803,000000,33.0308,33.2557,33.007,33.2398,3780.1451172416,0
+LSAF.US,D,20210804,000000,33.0876,33.1602,33.0179,33.0179,3671.5953505141,0
+LSAF.US,D,20210805,000000,33.0806,33.0806,32.9642,33.0518,5808.4176103535,0
+LSAF.US,D,20210806,000000,33.2,33.2547,33.1602,33.1831,4535.9731226034,0
+LSAF.US,D,20210809,000000,33.1502,33.207,33.1005,33.1075,9205.6232727509,0
+LSAF.US,D,20210810,000000,33.1801,33.5264,33.1801,33.3761,16401.065680178,0
+LSAF.US,D,20210811,000000,33.5363,33.6974,33.4866,33.6974,12293.261081888,0
+LSAF.US,D,20210812,000000,33.5412,33.6846,33.5412,33.6467,9378.4988271688,0
+LSAF.US,D,20210813,000000,33.5562,33.5662,33.5462,33.5542,6341.1155396643,0
+LSAF.US,D,20210816,000000,33.5462,33.6846,33.5144,33.6846,4483.708420105,0
+LSAF.US,D,20210817,000000,33.2796,33.3184,33.0458,33.2378,54593.4970309,0
+LSAF.US,D,20210818,000000,33.2796,33.4368,32.9891,32.9891,5640.5675080989,0
+LSAF.US,D,20210819,000000,32.9334,32.9811,32.798,32.8756,17385.049213754,0
+LSAF.US,D,20210820,000000,33.0786,33.2488,33.0786,33.2,5098.8237648941,0
+LSAF.US,D,20210823,000000,33.8248,33.8248,33.3084,33.3084,6623.5459512423,0
+LSAF.US,D,20210824,000000,33.5184,33.8258,33.5184,33.588,12874.203351967,0
+LSAF.US,D,20210825,000000,33.606,33.972,33.606,33.8398,10363.487451177,0
+LSAF.US,D,20210826,000000,33.6557,33.785,33.6318,33.6318,3825.3741867114,0
+LSAF.US,D,20210827,000000,33.9612,34.0994,33.9612,33.975,6871.8032881098,0
+LSAF.US,D,20210830,000000,33.999,34.2058,33.997,34.0576,7010.5057678172,0
+LSAF.US,D,20210831,000000,33.972,33.992,33.8148,33.8517,7059.7551990176,0
+LSAF.US,D,20210901,000000,33.7254,33.9621,33.7254,33.8258,25221.739317219,0
+LSAF.US,D,20210902,000000,33.979,34.0039,33.979,34.0039,838.24542084008,0
+LSAF.US,D,20210903,000000,35.2814,35.2814,33.8049,33.8826,31603.05847419,0
+LSAF.US,D,20210907,000000,33.7254,33.785,33.4368,33.4597,4280.6801527073,0
+LSAF.US,D,20210908,000000,33.586,33.586,33.21,33.399,4018.3515497825,0
+LSAF.US,D,20210909,000000,33.4866,33.586,33.3811,33.388,15488.443567321,0
+LSAF.US,D,20210910,000000,33.3184,33.4666,33.1324,33.1324,8725.1900459385,0
+LSAF.US,D,20210913,000000,33.6358,33.6358,33.0308,33.1861,4098.7587843955,0
+LSAF.US,D,20210914,000000,32.9413,33.0906,32.8578,32.8578,8278.9298938366,0
+LSAF.US,D,20210915,000000,32.7821,33.2199,32.7145,33.1502,9445.8398861571,0
+LSAF.US,D,20210916,000000,33.1602,33.2448,33.1502,33.1732,4260.5783440541,0
+LSAF.US,D,20210917,000000,32.9373,32.9841,32.7811,32.9413,6855.7218411872,0
+LSAF.US,D,20210920,000000,32.4757,32.4757,31.9812,32.3752,9267.938879576,0
+LSAF.US,D,20210921,000000,32.4458,32.4757,32.2071,32.3195,8701.0678755546,0
+LSAF.US,D,20210922,000000,32.5851,32.8219,32.5851,32.6946,3448.4652744632,0
+LSAF.US,D,20210923,000000,33.1035,33.2298,33.0189,33.0189,4700.80795356,0
+LSAF.US,D,20210924,000000,33.0508,33.1104,32.9314,33.0448,8158.3190419172,0
+LSAF.US,D,20210927,000000,33.0906,33.2696,33.0906,33.1065,8144.2477758599,0
+LSAF.US,D,20210928,000000,32.6548,32.8319,32.4866,32.5026,5714.9442001159,0
+LSAF.US,D,20210929,000000,32.5155,32.6796,32.4717,32.4956,6201.4079695243,0
+LSAF.US,D,20210930,000000,32.5503,32.5503,31.7812,31.8668,26133.356339644,0
+LSAF.US,D,20211001,000000,32.0797,32.5851,31.7116,32.21,12002.789946849,0
+LSAF.US,D,20211004,000000,32.1185,32.3662,31.8678,31.9334,28050.06379473,0
+LSAF.US,D,20211005,000000,32.3254,32.4359,32.209,32.2996,30509.520083453,0
+LSAF.US,D,20211006,000000,31.9633,32.2876,31.9135,32.2777,17393.089937215,0
+LSAF.US,D,20211007,000000,32.6598,32.9194,32.6598,32.6816,13721.494586701,0
+LSAF.US,D,20211008,000000,32.621,32.6936,32.5254,32.5762,13161.659215708,0
+LSAF.US,D,20211011,000000,32.7722,32.8219,32.5324,32.5324,15555.784626309,0
+LSAF.US,D,20211012,000000,32.4458,32.5055,32.3304,32.4021,14292.385952453,0
+LSAF.US,D,20211013,000000,32.6747,32.6747,31.9703,32.2986,22899.98041777,0
+LSAF.US,D,20211014,000000,32.5652,32.814,32.5553,32.814,10657.978947947,0
+LSAF.US,D,20211015,000000,33.3482,33.3482,32.9314,32.9403,7811.5628426488,0
+LSAF.US,D,20211018,000000,32.9722,33.19,32.9722,33.1602,15430.148322226,0
+LSAF.US,D,20211019,000000,33.3482,33.388,33.1512,33.2796,11746.491886521,0
+LSAF.US,D,20211020,000000,33.5572,33.7154,33.4716,33.5224,85439.722409296,0
+LSAF.US,D,20211021,000000,33.5363,33.6756,33.4886,33.6756,4362.0924777529,0
+LSAF.US,D,20211022,000000,33.9184,33.9243,33.7254,33.8477,4252.5376205928,0
+LSAF.US,D,20211025,000000,34.1014,34.1014,33.8676,33.9402,17171.970042029,0
+LSAF.US,D,20211026,000000,33.9382,33.9681,33.7154,33.7154,16295.531184748,0
+LSAF.US,D,20211027,000000,33.6954,33.6954,33.2159,33.2159,20309.862372801,0
+LSAF.US,D,20211028,000000,33.408,33.586,33.408,33.5462,14414.001894805,0
+LSAF.US,D,20211029,000000,33.5562,33.601,33.388,33.5054,6736.1160797005,0
+LSAF.US,D,20211101,000000,33.6099,33.7204,33.595,33.6656,14145.642749284,0
+LSAF.US,D,20211102,000000,33.775,33.8666,33.7552,33.787,6624.551041675,0
+LSAF.US,D,20211103,000000,33.8536,34.2805,33.8536,34.191,11394.710235089,0
+LSAF.US,D,20211104,000000,34.3104,34.3104,34.0526,34.1312,5707.9085670873,0
+LSAF.US,D,20211105,000000,34.4984,34.4984,34.181,34.2954,18286.615331851,0
+LSAF.US,D,20211108,000000,34.3402,34.4118,34.2009,34.3044,20630.48622082,0
+LSAF.US,D,20211109,000000,34.4088,34.4088,34.2138,34.382,9935.3189268635,0
+LSAF.US,D,20211110,000000,34.181,34.4864,34.1562,34.2238,13082.257071529,0
+LSAF.US,D,20211111,000000,34.4387,34.4784,34.3302,34.4765,16062.350204371,0
+LSAF.US,D,20211112,000000,34.4088,34.8058,34.4088,34.6924,10600.688793286,0
+LSAF.US,D,20211115,000000,34.7511,34.7511,34.4984,34.569,9726.2601168698,0
+LSAF.US,D,20211116,000000,34.7312,34.8704,34.6934,34.6934,5416.4323416153,0
+LSAF.US,D,20211117,000000,34.4456,34.4984,34.2904,34.392,10531.337553432,0
+LSAF.US,D,20211118,000000,34.4038,34.5084,34.2904,34.4396,24704.117744398,0
+LSAF.US,D,20211119,000000,34.4884,34.4884,34.171,34.177,6734.1058988352,0
+LSAF.US,D,20211122,000000,34.4884,34.7262,34.4078,34.4188,10561.490266412,0
+LSAF.US,D,20211123,000000,34.4884,34.6376,34.3581,34.588,9319.1984916417,0
+LSAF.US,D,20211124,000000,34.5382,34.755,34.4496,34.5004,10693.157113091,0
+LSAF.US,D,20211126,000000,33.6358,33.7204,33.596,33.6895,5058.6201475877,0
+LSAF.US,D,20211129,000000,33.7254,34.0328,33.7154,33.7721,15690.466744286,0
+LSAF.US,D,20211130,000000,33.1702,33.2199,32.8816,32.8816,8135.2019619659,0
+LSAF.US,D,20211201,000000,33.3383,33.6656,32.6468,32.6468,8182.441212301,0
+LSAF.US,D,20211202,000000,32.5752,33.586,32.5752,33.3582,11304.252096149,0
+LSAF.US,D,20211203,000000,33.2776,33.2776,32.9811,33.1463,3636.417185371,0
+LSAF.US,D,20211206,000000,33.7134,33.8418,33.595,33.595,10160.45918378,0
+LSAF.US,D,20211207,000000,34.184,34.3004,34.1213,34.2308,14095.388227651,0
+LSAF.US,D,20211208,000000,34.2805,34.2805,34.0258,34.2208,16163.864338069,0
+LSAF.US,D,20211209,000000,34.0815,34.2108,33.973,34.0079,21814.482750495,0
+LSAF.US,D,20211210,000000,34.1014,34.1611,33.8984,34.1312,12664.139451541,0
+LSAF.US,D,20211213,000000,33.9084,33.9422,33.6756,33.6756,10820.803598039,0
+LSAF.US,D,20211214,000000,33.7402,33.7651,33.606,33.6656,9639.8223396609,0
+LSAF.US,D,20211215,000000,33.6557,34.1512,33.5164,34.0427,9354.3766567849,0
+LSAF.US,D,20211216,000000,34.3502,34.376,33.8934,34.0308,14123.530759766,0
+LSAF.US,D,20211217,000000,33.7552,33.9492,33.5363,33.5363,5893.8502971297,0
+LSAF.US,D,20211220,000000,33.19,33.19,32.5851,33.014,11026.847136734,0
+LSAF.US,D,20211221,000000,33.2995,33.6566,33.1502,33.605,12130.436431797,0
+LSAF.US,D,20211222,000000,33.7263,33.9054,33.6477,33.8746,18727.85003179,0
+LSAF.US,D,20211223,000000,33.9552,34.2616,33.9552,34.1134,11179.620882499,0
+LSAF.US,D,20211227,000000,34.2328,34.568,34.2258,34.568,5683.7863967034,0
+LSAF.US,D,20211228,000000,34.6606,34.7192,34.581,34.6108,9755.407739417,0
+LSAF.US,D,20211229,000000,34.789,34.8784,34.753,34.759,14215.99907957,0
+LSAF.US,D,20211230,000000,34.9938,35.0078,34.6308,34.7004,6727.0702658065,0
+LSAF.US,D,20211231,000000,34.6606,34.8884,34.6028,34.7492,48679.544925117,0
+LSAF.US,D,20220103,000000,35.0078,35.0078,34.591,34.7104,19192.20181168,0
+LSAF.US,D,20220104,000000,35.1272,35.177,35.0506,35.167,13001.849836916,0
+LSAF.US,D,20220105,000000,35.2566,35.352,34.561,34.561,18876.603415824,0
+LSAF.US,D,20220106,000000,34.9182,34.958,34.8486,34.8486,6409.4616890853,0
+LSAF.US,D,20220107,000000,35.0078,35.0178,34.6556,34.6794,3976.1377516107,0
+LSAF.US,D,20220110,000000,34.1282,34.4716,34.0845,34.4716,22341.15013721,0
+LSAF.US,D,20220111,000000,34.2636,34.769,34.2636,34.769,12767.663766105,0
+LSAF.US,D,20220112,000000,35.0854,35.1372,34.7392,34.8894,19930.943279687,0
+LSAF.US,D,20220113,000000,35.1172,35.2068,34.7192,34.789,19178.130545623,0
+LSAF.US,D,20220114,000000,34.392,34.7372,34.2775,34.7292,24855.88639973,0
+LSAF.US,D,20220118,000000,34.0049,34.1034,33.7681,33.8736,7831.664651302,0
+LSAF.US,D,20220119,000000,34.0248,34.0984,33.3472,33.3472,9627.7612544689,0
+LSAF.US,D,20220120,000000,33.6656,33.6656,32.6408,32.6408,8840.7754456946,0
+LSAF.US,D,20220121,000000,32.5045,32.5543,32.1145,32.1314,20561.134980966,0
+LSAF.US,D,20220124,000000,31.8688,32.7433,31.3574,32.7433,34083.621662,0
+LSAF.US,D,20220125,000000,31.9056,32.6339,31.9056,32.4647,9397.5955453894,0
+LSAF.US,D,20220126,000000,33.1801,33.1801,32.0618,32.1911,15268.328762568,0
+LSAF.US,D,20220127,000000,32.7135,32.7135,31.6797,31.8658,9122.20076684,0
+LSAF.US,D,20220128,000000,31.5952,32.2279,31.5504,32.2279,10252.927503585,0
+LSAF.US,D,20220131,000000,32.3155,32.8717,32.3155,32.8717,15144.702639351,0
+LSAF.US,D,20220201,000000,33.0209,33.2597,32.7483,33.2398,8055.7998177856,0
+LSAF.US,D,20220202,000000,33.2975,33.5373,33.2189,33.5094,14501.444762447,0
+LSAF.US,D,20220203,000000,33.4537,33.4806,32.9712,32.9722,7881.9191729351,0
+LSAF.US,D,20220204,000000,32.9791,33.2199,32.6438,33.0328,11260.028117112,0
+LSAF.US,D,20220207,000000,32.9712,33.2199,32.9015,32.9344,5161.1393717192,0
+LSAF.US,D,20220208,000000,33.3244,33.6228,33.3244,33.6228,4158.0591199225,0
+LSAF.US,D,20220209,000000,33.9332,34.1184,33.9332,34.0496,6557.2099826866,0
+LSAF.US,D,20220210,000000,34.0636,34.2228,33.4478,33.6169,11385.664421195,0
+LSAF.US,D,20220211,000000,33.7502,33.7651,33.0209,33.1304,8314.1080589798,0
+LSAF.US,D,20220214,000000,32.9025,33.0607,32.6836,32.8926,3271.5693583147,0
+LSAF.US,D,20220215,000000,33.4378,33.597,33.2627,33.5402,7955.2907745194,0
+LSAF.US,D,20220216,000000,33.4488,33.8158,33.409,33.7711,11252.992484084,0
+LSAF.US,D,20220217,000000,33.4975,33.4975,32.8319,32.8568,28447.074515631,0
+LSAF.US,D,20220218,000000,32.9015,33.005,32.6349,32.7234,11651.008295417,0
+LSAF.US,D,20220222,000000,32.4548,32.6936,31.9285,32.1464,56756.451641988,0
+LSAF.US,D,20220223,000000,32.4846,32.4846,31.5007,31.5305,16932.758519056,0
+LSAF.US,D,20220224,000000,30.8639,31.7494,30.8639,31.7494,21785.335127948,0
+LSAF.US,D,20220225,000000,32.0618,32.7722,31.9683,32.7035,15080.37685166,0
+LSAF.US,D,20220228,000000,32.3652,32.6339,32.1961,32.5941,25490.09846274,0
+LSAF.US,D,20220301,000000,32.601,32.601,31.6708,31.6996,8520.1515976755,0
+LSAF.US,D,20220302,000000,32.2906,32.8,32.2906,32.6617,8944.2997602588,0
+LSAF.US,D,20220303,000000,32.7005,32.7005,32.2658,32.407,19273.614136726,0
+LSAF.US,D,20220304,000000,31.9504,31.9504,31.5803,31.824,14725.57992893,0
+LSAF.US,D,20220307,000000,31.044,31.044,30.4431,30.4431,17193.076941116,0
+LSAF.US,D,20220308,000000,30.4977,31.1803,30.2829,30.4122,19971.146896993,0
+LSAF.US,D,20220309,000000,31.2967,31.6797,31.2967,31.3922,14537.628018022,0
+LSAF.US,D,20220310,000000,31.0937,31.2718,30.9544,31.2629,28199.822269197,0
+LSAF.US,D,20220311,000000,31.5803,31.5803,31.0241,31.0241,24415.656790224,0
+LSAF.US,D,20220314,000000,31.4071,31.4241,30.8927,31.0301,6273.774480676,0
+LSAF.US,D,20220315,000000,31.5703,31.6628,31.2131,31.5991,21389.329497479,0
+LSAF.US,D,20220316,000000,32.1285,32.3961,31.9334,32.3891,3105.7294369255,0
+LSAF.US,D,20220317,000000,32.3752,32.7334,32.3105,32.6936,10155.433731616,0
+LSAF.US,D,20220318,000000,32.4747,33.0408,32.4747,33.0279,8344.2607719596,0
+LSAF.US,D,20220321,000000,32.9144,32.9244,32.6279,32.7523,5106.8644883554,0
+LSAF.US,D,20220322,000000,33.0706,33.2498,32.9224,32.9692,30137.636623368,0
+LSAF.US,D,20220323,000000,32.6528,32.7234,32.4399,32.4399,9551.3743815866,0
+LSAF.US,D,20220324,000000,32.5649,32.7231,32.5649,32.7231,8992.5441010266,0
+LSAF.US,D,20220325,000000,33.1114,33.1114,32.7342,32.9821,19598.258346476,0
+LSAF.US,D,20220328,000000,32.9722,32.9722,32.5543,32.8627,23523.13648602,0
+LSAF.US,D,20220329,000000,33.2607,33.3602,33.0339,33.3204,17531.792416922,0
+LSAF.US,D,20220330,000000,33.2033,33.2033,32.7488,32.7693,21194.341953543,0
+LSAF.US,D,20220331,000000,32.7433,32.7831,32.2955,32.2955,14462.246235573,0
+LSAF.US,D,20220401,000000,32.3951,32.3951,31.8877,32.0867,25018.711049821,0
+LSAF.US,D,20220404,000000,32.0668,32.1663,31.9772,32.1464,9822.7487984054,0
+LSAF.US,D,20220405,000000,32.1913,32.1913,31.7683,31.7683,12591.772940389,0
+LSAF.US,D,20220406,000000,31.6787,31.6806,31.3989,31.4499,14376.813548796,0
+LSAF.US,D,20220407,000000,31.6688,31.8777,31.2815,31.6986,21440.589109545,0
+LSAF.US,D,20220408,000000,31.7485,32.1563,31.7485,31.9566,19501.76966494,0
+LSAF.US,D,20220411,000000,31.7782,32.1016,31.7583,31.7583,14767.793727102,0
+LSAF.US,D,20220412,000000,32.1265,32.3454,31.7872,31.8568,13440.069265556,0
+LSAF.US,D,20220413,000000,31.9673,32.2142,31.7981,32.2142,12192.752038622,0
+LSAF.US,D,20220414,000000,32.4697,32.5244,32.1464,32.1464,17404.145931975,0
+LSAF.US,D,20220418,000000,32.0568,32.405,32.0568,32.2558,11284.150287496,0
+LSAF.US,D,20220419,000000,32.2061,33.1204,32.2061,33.0418,10413.74197281,0
+LSAF.US,D,20220420,000000,33.19,33.2407,33.0518,33.0995,17845.380631913,0
+LSAF.US,D,20220421,000000,32.8926,32.8926,32.3951,32.4223,7689.9469002967,0
+LSAF.US,D,20220422,000000,32.1315,32.1315,31.445,31.445,24649.842861034,0
+LSAF.US,D,20220425,000000,31.1912,31.5217,30.6874,31.4797,20484.748108083,0
+LSAF.US,D,20220426,000000,31.2509,31.2509,30.8131,30.8663,18705.738042272,0
+LSAF.US,D,20220427,000000,30.7933,31.1116,30.7933,30.8983,6772.2993352763,0
+LSAF.US,D,20220428,000000,30.7609,31.4597,30.5843,31.3902,8824.693998772,0
+LSAF.US,D,20220429,000000,31.0719,31.1708,30.4668,30.4988,38963.335712574,0
+LSAF.US,D,20220502,000000,30.5345,30.7724,30.1217,30.6838,14126.546031063,0
+LSAF.US,D,20220503,000000,30.6937,31.3952,30.6937,31.2485,14788.900626188,0
+LSAF.US,D,20220504,000000,31.3803,32.3055,31.2898,32.2401,23507.055039098,0
+LSAF.US,D,20220505,000000,31.9175,31.9275,31.052,31.2269,24847.845676269,0
+LSAF.US,D,20220506,000000,31.0597,31.2807,30.8332,31.0851,17699.642519177,0
+LSAF.US,D,20220509,000000,30.457,30.4848,30.0471,30.0471,15826.153952696,0
+LSAF.US,D,20220510,000000,30.2063,30.402,29.6689,30.0044,79770.00727865,0
+LSAF.US,D,20220511,000000,30.3057,30.6679,29.6093,29.6591,14221.024531734,0
+LSAF.US,D,20220512,000000,29.4501,29.9027,29.1915,29.4153,18143.892490414,0
+LSAF.US,D,20220513,000000,30.0271,30.6404,30.0271,30.3853,10478.0677605,0
+LSAF.US,D,20220516,000000,30.3953,30.6736,30.2019,30.3947,54624.654834313,0
+LSAF.US,D,20220517,000000,30.8281,31.1514,30.7435,31.0917,22759.267757197,0
+LSAF.US,D,20220518,000000,30.5743,30.5743,29.8354,29.8354,6931.1036236369,0
+LSAF.US,D,20220519,000000,29.6083,29.9688,29.4206,29.6499,6729.0804466718,0
+LSAF.US,D,20220520,000000,29.7694,29.7694,28.7139,29.3751,13367.702754404,0
+LSAF.US,D,20220523,000000,29.6889,30.0643,29.6345,29.9575,14710.503572441,0
+LSAF.US,D,20220524,000000,29.2807,29.6467,29.2213,29.6467,13604.904096513,0
+LSAF.US,D,20220525,000000,29.858,30.3207,29.8083,30.2115,16390.009685419,0
+LSAF.US,D,20220526,000000,30.7187,31.0634,30.7187,31.0043,29278.284303443,0
+LSAF.US,D,20220527,000000,31.2609,31.5704,31.2356,31.5704,18790.165638616,0
+LSAF.US,D,20220531,000000,31.6389,31.6389,31.2609,31.2808,18477.582514057,0
+LSAF.US,D,20220601,000000,31.3504,31.3504,30.7342,31.0225,7430.6335686699,0
+LSAF.US,D,20220602,000000,31.0519,31.4499,31.0372,31.4499,14279.319776829,0
+LSAF.US,D,20220603,000000,31.1017,31.231,31.042,31.1649,33835.364325132,0
+LSAF.US,D,20220606,000000,31.5082,31.5195,31.3651,31.3856,9303.1170447191,0
+LSAF.US,D,20220607,000000,31.212,31.7185,31.212,31.7111,8416.6272831113,0
+LSAF.US,D,20220608,000000,31.529,31.529,31.1247,31.1813,7381.3841374695,0
+LSAF.US,D,20220609,000000,30.9745,31.3405,30.7569,30.7569,15503.51992381,0
+LSAF.US,D,20220610,000000,30.0174,30.0174,29.5695,29.5893,17001.104668478,0
+LSAF.US,D,20220613,000000,28.8283,28.8283,28.2562,28.3357,14038.09807299,0
+LSAF.US,D,20220614,000000,28.5881,28.7228,28.2139,28.352,17266.4485427,0
+LSAF.US,D,20220615,000000,28.5447,28.7328,28.0373,28.4651,25104.143736598,0
+LSAF.US,D,20220616,000000,27.6095,27.6095,26.9876,27.1226,6093.8632932295,0
+LSAF.US,D,20220617,000000,27.0921,27.3607,26.9629,27.2115,7868.8529973105,0
+LSAF.US,D,20220621,000000,27.6791,27.7785,27.5886,27.6258,14324.548846298,0
+LSAF.US,D,20220622,000000,27.0921,27.6083,27.0921,27.4105,23656.813513565,0
+LSAF.US,D,20220623,000000,27.5196,27.5196,26.9018,27.1847,11309.616105456,0
+LSAF.US,D,20220624,000000,27.6694,28.1385,27.6694,28.0768,11282.547615531,0
+LSAF.US,D,20220627,000000,28.3281,28.3999,28.0887,28.2084,20461.773310199,0
+LSAF.US,D,20220628,000000,28.6214,28.6214,27.9544,27.9787,17341.879212142,0
+LSAF.US,D,20220629,000000,27.7375,27.7596,27.605,27.7043,17617.576794715,0
+LSAF.US,D,20220630,000000,27.5601,27.7696,27.1511,27.4703,34362.946691836,0
+LSAF.US,D,20220701,000000,27.6,27.8394,27.2908,27.7995,8460.4069066521,0
+LSAF.US,D,20220705,000000,27.6598,27.7197,26.7821,27.7197,8832.348008959,0
+LSAF.US,D,20220706,000000,27.4504,27.5202,27.0713,27.3307,10223.868898452,0
+LSAF.US,D,20220707,000000,27.6798,28.0488,27.6798,28.0289,12490.60429553,0
+LSAF.US,D,20220708,000000,27.999,27.999,27.6898,27.8397,24047.846956969,0
+LSAF.US,D,20220711,000000,27.7595,27.7595,27.594,27.594,5397.6573984376,0
+LSAF.US,D,20220712,000000,27.4404,27.8394,27.4404,27.5501,21869.334786315,0
+LSAF.US,D,20220713,000000,27.3406,27.59,27.3406,27.4204,10784.286893572,0
+LSAF.US,D,20220714,000000,27.1212,27.1212,26.6823,26.9697,11420.897675149,0
+LSAF.US,D,20220715,000000,27.3007,27.6898,27.3007,27.5455,33777.465280119,0
+LSAF.US,D,20220718,000000,28.0389,28.0787,27.5779,27.5779,13464.067396177,0
+LSAF.US,D,20220719,000000,27.8394,28.6173,27.8394,28.572,17731.865974399,0
+LSAF.US,D,20220720,000000,28.5775,28.8468,28.4927,28.8169,17751.916707677,0
+LSAF.US,D,20220721,000000,28.6844,28.8974,28.5326,28.8974,9105.0379815398,0
+LSAF.US,D,20220722,000000,28.9947,29.0513,28.5775,28.7111,11431.925578452,0
+LSAF.US,D,20220725,000000,28.797,29.0063,28.797,28.9817,8181.7017140879,0
+LSAF.US,D,20220726,000000,28.8967,28.9067,28.5975,28.6399,9644.402706718,0
+LSAF.US,D,20220727,000000,28.8069,29.3156,28.6174,29.2259,18800.570058117,0
+LSAF.US,D,20220728,000000,29.166,29.4054,28.9053,29.4054,8871.4469388511,0
+LSAF.US,D,20220729,000000,29.4553,29.8842,29.4553,29.8443,7585.1923990674,0
+LSAF.US,D,20220801,000000,29.6049,29.9323,29.6049,29.9323,22957.087066646,0
+LSAF.US,D,20220802,000000,29.6185,29.8443,29.4852,29.4952,11531.176708178,0
+LSAF.US,D,20220803,000000,29.6348,29.7844,29.4265,29.6893,7421.7789228517,0
+LSAF.US,D,20220804,000000,29.7844,29.7844,29.4752,29.4752,5257.3022654916,0
+LSAF.US,D,20220805,000000,29.3256,29.6747,29.3256,29.5415,13926.236798235,0
+LSAF.US,D,20220808,000000,29.7944,29.8642,29.7246,29.7445,11620.402471265,0
+LSAF.US,D,20220809,000000,29.5452,29.6847,29.4554,29.5221,8137.5901008763,0
+LSAF.US,D,20220810,000000,30.2433,30.3829,30.1635,30.2681,181269.65673642,0
+LSAF.US,D,20220811,000000,30.8507,30.8507,30.5724,30.6481,18113.832443345,0
+LSAF.US,D,20220812,000000,30.8633,31.131,30.767,31.0612,6928.5308842129,0
+LSAF.US,D,20220815,000000,30.9714,31.0612,30.7868,31.0342,11696.595257721,0
+LSAF.US,D,20220816,000000,31.131,31.4997,31.1103,31.3261,23393.190515443,0
+LSAF.US,D,20220817,000000,31.0403,31.151,30.8418,30.9874,12199.868662999,0
+LSAF.US,D,20220818,000000,31.1588,31.3105,31.1117,31.2718,30041.011133763,0
+LSAF.US,D,20220819,000000,30.8838,30.8838,30.759,30.7874,5893.9130470681,0
+LSAF.US,D,20220822,000000,30.5425,30.5425,30.0737,30.1205,14548.812066517,0
+LSAF.US,D,20220823,000000,30.2832,30.5625,30.2433,30.2832,13811.94761855,0
+LSAF.US,D,20220824,000000,30.1736,30.4528,30.1736,30.397,12786.352611381,0
+LSAF.US,D,20220825,000000,30.6522,30.9016,30.5625,30.8931,109698.5643006,0
+LSAF.US,D,20220826,000000,30.4228,30.4228,30.0053,30.0053,8964.6828485938,0
+LSAF.US,D,20220829,000000,29.7394,30.0805,29.7394,29.7844,6401.1965990015,0
+LSAF.US,D,20220830,000000,29.3705,29.4739,29.3528,29.4112,4906.4144331266,0
+LSAF.US,D,20220831,000000,29.5151,29.5151,29.2159,29.2159,11613.384714618,0
+LSAF.US,D,20220901,000000,28.7942,28.9926,28.6872,28.9926,7786.7022685113,0
+LSAF.US,D,20220902,000000,29.4453,29.565,28.9266,28.9366,6772.1351646445,0
+LSAF.US,D,20220906,000000,29.2059,29.2059,28.6773,28.7371,6690.9296948686,0
+LSAF.US,D,20220907,000000,28.8967,29.3306,28.8068,29.2857,13664.574728957,0
+LSAF.US,D,20220908,000000,29.4353,29.6548,29.3755,29.6049,5199.1551389854,0
+LSAF.US,D,20220909,000000,29.9939,30.2137,29.9939,30.1397,3162.0006379406,0
+LSAF.US,D,20220912,000000,30.6052,30.6092,30.363,30.4519,53219.658803131,0
+LSAF.US,D,20220913,000000,29.7697,29.7994,29.1661,29.2414,7212.2487600966,0
+LSAF.US,D,20220914,000000,29.1861,29.1861,28.8867,29.0845,6369.1154257567,0
+LSAF.US,D,20220915,000000,29.1261,29.3705,28.9964,28.9964,20119.908307809,0
+LSAF.US,D,20220916,000000,28.7099,28.7099,28.373,28.6573,10503.57662768,0
+LSAF.US,D,20220919,000000,28.4827,28.9865,28.4827,28.9865,9207.2967212576,0
+LSAF.US,D,20220920,000000,28.4778,28.5426,28.2284,28.4578,14869.623798965,0
+LSAF.US,D,20220921,000000,28.7172,28.7172,28.0631,28.0631,110499.59109506,0
+LSAF.US,D,20220922,000000,27.7446,27.7446,27.5512,27.5953,16981.968549802,0
+LSAF.US,D,20220923,000000,26.9088,26.9088,26.55,26.86,44764,0
+LSAF.US,D,20220926,000000,26.72,26.97,26.37,26.4,50850,0
+LSAF.US,D,20220927,000000,26.78,26.9,26.2582,26.49,30100,0
+LSAF.US,D,20220928,000000,26.67,27.3055,26.65,27.21,27682,0
+LSAF.US,D,20220929,000000,26.74,26.91,26.44,26.81,37702,0
+LSAF.US,D,20220930,000000,28.63,28.63,26.57,26.86,60174,0
+LSAF.US,D,20221003,000000,27.08,27.68,27.08,27.56,32472,0
+LSAF.US,D,20221004,000000,28.14,28.68,28.14,28.68,46811,0
+LSAF.US,D,20221005,000000,28.2181,28.83,28.19,28.6695,11632,0
+LSAF.US,D,20221006,000000,28.645,28.6575,28.406,28.4611,8708,0
+LSAF.US,D,20221007,000000,28.37,28.37,27.74,27.8326,22128,0
+LSAF.US,D,20221010,000000,27.91,27.95,27.685,27.8714,10582,0
+LSAF.US,D,20221011,000000,27.74,28.065,27.65,27.7486,6200,0
+LSAF.US,D,20221012,000000,27.74,27.9,27.74,27.7474,5271,0
+LSAF.US,D,20221013,000000,27.2,28.435,27.2,28.3,15087,0
+LSAF.US,D,20221014,000000,28.4702,28.4702,27.5813,27.5813,9203,0
+LSAF.US,D,20221017,000000,28.063,28.2288,28.063,28.1772,15295,0
+LSAF.US,D,20221018,000000,28.87,28.87,28.507,28.63,13009,0
+LSAF.US,D,20221019,000000,28.43,28.5675,28.09,28.23,40735,0
+LSAF.US,D,20221020,000000,28.28,28.6,27.9,27.9814,13170,0
+LSAF.US,D,20221021,000000,28.36,28.6709,28.03,28.6709,3833,0
+LSAF.US,D,20221024,000000,28.95,29.13,28.75,29.0606,8176,0
+LSAF.US,D,20221025,000000,29.435,29.68,29.09,29.67,13692,0
+LSAF.US,D,20221026,000000,30.05,30.0828,29.6,29.7391,12450,0
+LSAF.US,D,20221027,000000,29.9,30.1347,29.767,29.767,9598,0
+LSAF.US,D,20221028,000000,30.05,30.287,29.86,30.2779,6553,0
+LSAF.US,D,20221031,000000,30.2,30.35,30.12,30.2003,9097,0
+LSAF.US,D,20221101,000000,30.46,30.5,30.08,30.38,14297,0
+LSAF.US,D,20221102,000000,30.23,30.3881,29.59,29.62,9345,0
+LSAF.US,D,20221103,000000,29.19,29.66,29.19,29.44,14240,0
+LSAF.US,D,20221104,000000,29.93,30.18,29.56,29.89,13207,0
+LSAF.US,D,20221107,000000,30.04,30.33,29.9,30.33,10451,0
+LSAF.US,D,20221108,000000,30.28,30.67,30.14,30.49,19377,0
+LSAF.US,D,20221109,000000,30.24,30.26,29.63,29.6838,48314,0
+LSAF.US,D,20221110,000000,31.07,31.31,31,31.2947,7767,0
+LSAF.US,D,20221111,000000,31.775,31.775,31.589,31.6528,2432,0
+LSAF.US,D,20221114,000000,31.6346,31.94,31.43,31.4328,11944,0
+LSAF.US,D,20221115,000000,31.88,31.93,31.5901,31.7144,16775,0
+LSAF.US,D,20221116,000000,31.54,31.54,31.23,31.2573,8666,0
+LSAF.US,D,20221117,000000,30.8349,31.165,30.7599,31.165,11189,0
+LSAF.US,D,20221118,000000,31.3313,31.36,31.02,31.2491,25760,0
+LSAF.US,D,20221121,000000,31.09,31.325,30.96,31.2289,33733,0
+LSAF.US,D,20221122,000000,31.5701,31.8302,31.5701,31.8302,5190,0
+LSAF.US,D,20221123,000000,31.67,31.89,31.67,31.8114,13019,0
+LSAF.US,D,20221125,000000,31.945,31.96,31.887,31.887,1504,0
+LSAF.US,D,20221128,000000,31.75,31.75,31.34,31.3796,5653,0
+LSAF.US,D,20221129,000000,31.56,31.666,31.48,31.55,8317,0
+LSAF.US,D,20221130,000000,31.68,32.09,31.24,32.09,17461,0
+LSAF.US,D,20221201,000000,32.07,32.17,32,32.0597,14351,0
+LSAF.US,D,20221202,000000,31.66,32.1283,31.66,32.0395,7242,0
+LSAF.US,D,20221205,000000,31.64,31.64,31.1901,31.3235,8690,0
+LSAF.US,D,20221206,000000,31.27,31.2894,30.77,31.0316,9871,0
+LSAF.US,D,20221207,000000,31.0641,31.152,30.975,30.9888,11108,0
+LSAF.US,D,20221208,000000,31.16,31.3688,31.02,31.0675,2742,0
+LSAF.US,D,20221209,000000,31.0401,31.051,30.7536,30.7616,2226,0
+LSAF.US,D,20221212,000000,30.88,31.22,30.7,31.2039,36690,0
+LSAF.US,D,20221213,000000,32.02,32.02,31.26,31.35,11672,0
+LSAF.US,D,20221214,000000,31.3777,31.54,31.0954,31.1717,8395,0
+LSAF.US,D,20221215,000000,30.4901,30.58,30.3478,30.4595,10925,0
+LSAF.US,D,20221216,000000,30.23,30.2379,29.9721,30.2379,55065,0
+LSAF.US,D,20221219,000000,30.1412,30.225,29.765,29.89,11858,0
+LSAF.US,D,20221220,000000,29.95,30.17,29.87,30.011,27573,0
+LSAF.US,D,20221221,000000,30.14,30.46,30.14,30.3426,9274,0
+LSAF.US,D,20221222,000000,29.9849,29.9849,29.45,29.8699,20067,0
+LSAF.US,D,20221223,000000,29.77,30.18,29.77,30.18,11387,0
+LSAF.US,D,20221227,000000,30.2092,30.3742,30.15,30.2242,82578,0
+LSAF.US,D,20221228,000000,30.28,30.33,29.73,29.75,16438,0
+LSAF.US,D,20221229,000000,30.18,30.25,30.0709,30.2084,6067,0
+LSAF.US,D,20221230,000000,30.06,30.1,29.84,30.0909,52145,0
+LSAF.US,D,20230103,000000,30.14,30.2063,29.52,29.715,6784,0
+LSAF.US,D,20230104,000000,29.78,30.12,29.78,29.9968,13016,0
+LSAF.US,D,20230105,000000,29.8672,29.99,29.78,29.92,32638,0
+LSAF.US,D,20230106,000000,30.11,30.73,30.11,30.6694,10007,0
+LSAF.US,D,20230109,000000,30.9207,30.9983,30.6229,30.6341,35702,0
+LSAF.US,D,20230110,000000,30.67,30.82,30.53,30.8174,17795,0
+LSAF.US,D,20230111,000000,31.01,31.125,30.93,31.125,11386,0
+LSAF.US,D,20230112,000000,31.265,31.44,31.2589,31.3448,7316,0
+LSAF.US,D,20230113,000000,31.07,31.5,31.07,31.426,5646,0
+LSAF.US,D,20230117,000000,31.54,31.5549,31.33,31.3497,14156,0
+LSAF.US,D,20230118,000000,31.55,31.7409,30.94,30.94,24857,0
+LSAF.US,D,20230119,000000,30.6496,30.8429,30.6085,30.7036,33127,0
+LSAF.US,D,20230120,000000,30.67,31.259,30.67,31.259,26429,0
+LSAF.US,D,20230123,000000,31.36,31.67,31.36,31.5967,5031,0
+LSAF.US,D,20230124,000000,31.485,31.66,31.456,31.59,11972,0
+LSAF.US,D,20230125,000000,31.3,31.705,31.24,31.705,27680,0
+LSAF.US,D,20230126,000000,31.72,32.1344,31.685,32.1344,16259,0
+LSAF.US,D,20230127,000000,32.09,32.3204,32.05,32.12,11773,0
+LSAF.US,D,20230130,000000,32.1016,32.1016,31.76,31.76,9895,0
+LSAF.US,D,20230131,000000,31.9,32.315,31.768,32.315,8678,0
+LSAF.US,D,20230201,000000,32.3,32.76,32.0025,32.5573,35126,0
+LSAF.US,D,20230202,000000,32.75,32.75,32.4634,32.5872,10514,0
+LSAF.US,D,20230203,000000,32.5625,32.7069,32.34,32.38,30936,0
+LSAF.US,D,20230206,000000,34.68,34.68,32.03,32.1427,19556,0
+LSAF.US,D,20230207,000000,32.15,32.57,32.01,32.5251,9337,0
+LSAF.US,D,20230208,000000,32.48,32.58,32.305,32.36,19957,0
+LSAF.US,D,20230209,000000,32.52,32.6181,32.0659,32.0659,10755,0
+LSAF.US,D,20230210,000000,32.01,32.3729,32.01,32.3729,6932,0
+LSAF.US,D,20230213,000000,32.44,32.71,32.44,32.66,6196,0
+LSAF.US,D,20230214,000000,32.51,32.9466,32.48,32.8584,13529,0
+LSAF.US,D,20230215,000000,32.69,32.85,32.4941,32.8319,15354,0
+LSAF.US,D,20230216,000000,32.61,32.945,32.5883,32.652,15913,0
+LSAF.US,D,20230217,000000,32.56,32.56,32.31,32.4167,7435,0
+LSAF.US,D,20230221,000000,32.18,32.18,31.6371,31.6836,17349,0
+LSAF.US,D,20230222,000000,31.68,31.816,31.5825,31.6498,4892,0
+LSAF.US,D,20230223,000000,31.96,31.96,31.51,31.81,47567,0
+LSAF.US,D,20230224,000000,31.5069,31.7148,31.4411,31.7148,27874,0
+LSAF.US,D,20230227,000000,32.065,32.065,31.78,31.82,25258,0
+LSAF.US,D,20230228,000000,31.92,31.92,31.69,31.69,7335,0
+LSAF.US,D,20230301,000000,31.65,32.21,31.65,32.0594,28849,0
+LSAF.US,D,20230302,000000,31.68,32.02,31.5589,31.95,11112,0
+LSAF.US,D,20230303,000000,32.0301,32.3916,32.0301,32.3352,15339,0
+LSAF.US,D,20230306,000000,32.39,32.39,32.05,32.0917,28320,0
+LSAF.US,D,20230307,000000,31.9778,32.0852,31.6531,31.6658,7144,0
+LSAF.US,D,20230308,000000,31.8,31.8398,31.4426,31.6278,6529,0
+LSAF.US,D,20230309,000000,31.735,31.735,30.8246,30.8246,17471,0
+LSAF.US,D,20230310,000000,30.61,30.61,29.9503,30.0031,17110,0
+LSAF.US,D,20230313,000000,29.57,29.675,29.3311,29.3311,9287,0
+LSAF.US,D,20230314,000000,30.02,30.12,29.42,29.6718,14394,0
+LSAF.US,D,20230315,000000,28.9088,28.9088,28.3301,28.6464,9400,0
+LSAF.US,D,20230316,000000,28.42,29.31,28.42,29.27,11711,0
+LSAF.US,D,20230317,000000,29.0465,29.0465,28.512,28.5493,10334,0
+LSAF.US,D,20230320,000000,28.88,29.2293,28.85,29.1256,14792,0
+LSAF.US,D,20230321,000000,29.66,29.76,29.656,29.7201,13273,0
+LSAF.US,D,20230322,000000,29.79,29.79,29.0966,29.0966,11948,0
+LSAF.US,D,20230323,000000,29.31,29.455,28.6557,28.8113,11666,0
+LSAF.US,D,20230324,000000,28.73,28.9479,28.44,28.8338,12438,0
+LSAF.US,D,20230327,000000,29.208,29.4623,29.0729,29.322,6721,0
+LSAF.US,D,20230328,000000,29.25,29.56,29.25,29.4198,21538,0
+LSAF.US,D,20230329,000000,29.78,29.8217,29.642,29.8,21538,0
+LSAF.US,D,20230330,000000,30.1,30.1,29.8932,29.9399,4363,0
+LSAF.US,D,20230331,000000,30.12,30.4231,30.12,30.4231,36249,0
+LSAF.US,D,20230403,000000,30.8,30.8,30.49,30.7473,11846,0
+LSAF.US,D,20230404,000000,30.6227,30.625,29.95,30.0948,8767,0
+LSAF.US,D,20230405,000000,30.08,30.14,29.92,30.13,10528,0
+LSAF.US,D,20230406,000000,29.96,30.0311,29.93,29.93,12540,0
+LSAF.US,D,20230410,000000,29.96,30.3112,29.96,30.294,20592,0
+LSAF.US,D,20230411,000000,30.27,30.71,30.27,30.5785,14700,0
+LSAF.US,D,20230412,000000,30.63,30.75,30.47,30.49,19991,0
+LSAF.US,D,20230413,000000,30.42,30.76,30.32,30.6526,17868,0
+LSAF.US,D,20230414,000000,30.66,30.8123,30.5214,30.66,8258,0
+LSAF.US,D,20230417,000000,30.59,30.6999,30.48,30.68,10548,0
+LSAF.US,D,20230418,000000,30.83,30.83,30.67,30.801,10244,0
+LSAF.US,D,20230419,000000,30.56,30.73,30.51,30.71,38607,0
+LSAF.US,D,20230420,000000,30.54,30.706,30.49,30.58,24952,0
+LSAF.US,D,20230421,000000,30.65,30.695,30.4122,30.503,3607,0
+LSAF.US,D,20230424,000000,30.58,30.69,30.51,30.6618,3998,0
+LSAF.US,D,20230425,000000,30.53,30.53,30.0504,30.0576,11148,0
+LSAF.US,D,20230426,000000,29.96,29.96,29.62,29.6508,11052,0
+LSAF.US,D,20230427,000000,29.72,30.1,29.68,30.06,8413,0
+LSAF.US,D,20230428,000000,30.3595,30.48,30.3257,30.43,8000,0
+LSAF.US,D,20230501,000000,30.43,30.63,30.39,30.4558,10080,0
+LSAF.US,D,20230502,000000,30.1249,30.2,29.665,30.01,11475,0
+LSAF.US,D,20230503,000000,29.96,30.08,29.68,29.68,8177,0
+LSAF.US,D,20230504,000000,29.48,29.48,29.2121,29.3182,21666,0
+LSAF.US,D,20230505,000000,29.7,29.9426,29.7,29.88,4611,0
+LSAF.US,D,20230508,000000,30.03,30.03,29.85,29.89,7997,0
+LSAF.US,D,20230509,000000,29.84,29.99,29.84,29.8888,8232,0
+LSAF.US,D,20230510,000000,30.07,30.07,29.55,29.74,16968,0
+LSAF.US,D,20230511,000000,29.66,29.66,29.46,29.6379,6959,0
+LSAF.US,D,20230512,000000,29.77,29.77,29.4883,29.6697,36952,0
+LSAF.US,D,20230515,000000,29.68,29.9099,29.66,29.88,11817,0
+LSAF.US,D,20230516,000000,29.77,29.77,29.46,29.46,4778,0
+LSAF.US,D,20230517,000000,29.67,29.99,29.5822,29.8957,11587,0
+LSAF.US,D,20230518,000000,29.76,30.26,29.74,30.2194,6365,0
+LSAF.US,D,20230519,000000,30.37,30.38,30,30.1,14391,0
+LSAF.US,D,20230522,000000,30.1,30.18,30.03,30.03,10794,0
+LSAF.US,D,20230523,000000,30.04,30.12,29.855,29.8652,8399,0
+LSAF.US,D,20230524,000000,29.7,29.7,29.5407,29.6023,5167,0
+LSAF.US,D,20230525,000000,29.58,29.63,29.4257,29.5567,5272,0
+LSAF.US,D,20230526,000000,29.6567,29.6567,29.5,29.5775,9237,0
+LSAF.US,D,20230530,000000,29.348,29.3995,29.25,29.3629,7366,0
+LSAF.US,D,20230531,000000,29.22,29.22,28.906,28.9712,10274,0
+LSAF.US,D,20230601,000000,29.02,29.2,28.87,29.08,16338,0
+LSAF.US,D,20230602,000000,29.5997,30.08,29.5997,30.0404,15192,0
+LSAF.US,D,20230605,000000,30.03,30.03,29.81,29.83,15189,0
+LSAF.US,D,20230606,000000,29.84,30.141,29.8399,30.051,17019,0
+LSAF.US,D,20230607,000000,30.3,30.6599,30.26,30.6,25311,0
+LSAF.US,D,20230608,000000,30.51,30.57,30.4,30.5651,11355,0
+LSAF.US,D,20230609,000000,30.57,30.6,30.3805,30.46,32382,0
+LSAF.US,D,20230612,000000,30.38,30.5695,30.34,30.53,10497,0
+LSAF.US,D,20230613,000000,30.8618,30.97,30.8618,30.8944,4759,0
+LSAF.US,D,20230614,000000,31.05,31.05,30.5784,30.664,24389,0
+LSAF.US,D,20230615,000000,30.63,31.0827,30.63,31.0552,9085,0
+LSAF.US,D,20230616,000000,31.16,31.16,30.98,31.05,10213,0
+LSAF.US,D,20230620,000000,31.03,31.03,30.6601,30.74,8724,0
+LSAF.US,D,20230621,000000,30.594,30.9835,30.594,30.8887,22338,0
+LSAF.US,D,20230622,000000,30.81,30.81,30.645,30.69,27794,0
+LSAF.US,D,20230623,000000,30.585,30.6497,30.45,30.5252,7655,0
+LSAF.US,D,20230626,000000,30.795,30.845,30.721,30.7251,4001,0
+LSAF.US,D,20230627,000000,30.7965,31.17,30.74,31.1394,29112,0
+LSAF.US,D,20230628,000000,31.01,31.165,30.95,31.1376,9919,0
+LSAF.US,D,20230629,000000,31.17,31.5126,31.17,31.51,6566,0
+LSAF.US,D,20230630,000000,31.68,31.88,31.56,31.768,14290,0
+LSAF.US,D,20230703,000000,31.71,31.8419,31.65,31.781,10578,0
+LSAF.US,D,20230705,000000,31.65,31.65,31.53,31.6125,30768,0
+LSAF.US,D,20230706,000000,31.41,31.41,31.09,31.3197,55581,0
+LSAF.US,D,20230707,000000,31.29,31.79,31.29,31.5,12435,0
+LSAF.US,D,20230710,000000,31.6513,31.8189,31.6513,31.8041,20712,0
+LSAF.US,D,20230711,000000,31.98,32.22,31.98,32.1892,13325,0
+LSAF.US,D,20230712,000000,32.39,32.47,32.3269,32.3335,18052,0
+LSAF.US,D,20230713,000000,32.39,32.52,32.39,32.5,8241,0
+LSAF.US,D,20230714,000000,32.405,32.405,32.152,32.2026,17435,0
+LSAF.US,D,20230717,000000,32.09,32.358,32.09,32.32,30901,0
+LSAF.US,D,20230718,000000,32.39,32.6772,32.39,32.65,6923,0
+LSAF.US,D,20230719,000000,32.6,32.6765,32.53,32.6096,18449,0
+LSAF.US,D,20230720,000000,32.61,32.6233,32.52,32.5911,13089,0
+LSAF.US,D,20230721,000000,32.7,32.7,32.57,32.5752,7505,0
+LSAF.US,D,20230724,000000,32.61,32.73,32.5812,32.6455,13318,0
+LSAF.US,D,20230725,000000,32.55,32.935,32.55,32.8411,10511,0
+LSAF.US,D,20230726,000000,32.82,32.9261,32.7949,32.8612,20164,0
+LSAF.US,D,20230727,000000,33.06,33.0642,32.6497,32.6497,6119,0
+LSAF.US,D,20230728,000000,32.87,32.9381,32.8072,32.9381,5769,0
+LSAF.US,D,20230731,000000,33.06,33.07,32.96,33.0347,42007,0
+LSAF.US,D,20230801,000000,33.03,33.13,32.935,33.0643,10310,0
+LSAF.US,D,20230802,000000,32.85,32.97,32.7401,32.7845,10418,0
+LSAF.US,D,20230803,000000,32.6873,32.9299,32.6764,32.8096,8916,0
+LSAF.US,D,20230804,000000,32.94,33.1899,32.8167,32.8167,6977,0
+LSAF.US,D,20230807,000000,32.91,33.1599,32.91,33.1268,5920,0
+LSAF.US,D,20230808,000000,32.685,33.0122,32.685,32.9797,24355,0
+LSAF.US,D,20230809,000000,33.09,33.13,32.92,32.92,7490,0
+LSAF.US,D,20230810,000000,33.1732,33.1732,32.8,32.81,7256,0
+LSAF.US,D,20230811,000000,32.67,32.9601,32.67,32.89,8618,0
+LSAF.US,D,20230814,000000,32.78,32.9768,32.78,32.9768,9389,0
+LSAF.US,D,20230815,000000,32.8053,32.8053,32.54,32.604,7078,0
+LSAF.US,D,20230816,000000,32.5,32.8065,32.3682,32.3682,8901,0
+LSAF.US,D,20230817,000000,32.46,32.493,32.05,32.05,15352,0
+LSAF.US,D,20230818,000000,31.84,32.2029,31.84,32.2029,12648,0
+LSAF.US,D,20230821,000000,32.23,32.2991,32.0892,32.2411,12526,0
+LSAF.US,D,20230822,000000,32.36,32.36,32.0891,32.112,12388,0
+LSAF.US,D,20230823,000000,32.12,32.31,32.12,32.2424,9474,0
+LSAF.US,D,20230824,000000,32.13,32.2341,31.9999,31.9999,3873,0
+LSAF.US,D,20230825,000000,31.98,32.12,31.9392,32.0654,22791,0
+LSAF.US,D,20230828,000000,32.285,32.285,32.205,32.2675,3612,0
+LSAF.US,D,20230829,000000,32.3912,32.6299,32.3585,32.6066,6833,0
+LSAF.US,D,20230830,000000,32.71,32.8208,32.6905,32.7512,10711,0
+LSAF.US,D,20230831,000000,32.77,32.85,32.68,32.7108,126887,0
+LSAF.US,D,20230901,000000,32.97,32.99,32.89,32.955,13398,0
+LSAF.US,D,20230905,000000,32.8096,32.8096,32.56,32.56,10534,0
+LSAF.US,D,20230906,000000,32.48,32.712,32.3764,32.4592,18804,0
+LSAF.US,D,20230907,000000,32.38,32.425,32.34,32.35,12087,0
+LSAF.US,D,20230908,000000,32.36,32.6331,32.36,32.509,10951,0
+LSAF.US,D,20230911,000000,32.698,32.698,32.39,32.4368,5759,0
+LSAF.US,D,20230912,000000,32.38,32.6101,32.38,32.4533,7093,0
+LSAF.US,D,20230913,000000,32.41,32.41,32.29,32.3145,6021,0
+LSAF.US,D,20230914,000000,32.51,32.6493,32.5034,32.6477,3747,0
+LSAF.US,D,20230915,000000,32.57,32.57,32.2327,32.2427,2664,0
+LSAF.US,D,20230918,000000,32.32,32.4116,32.18,32.325,5951,0
+LSAF.US,D,20230919,000000,32.29,32.29,32.128,32.2489,156803,0
+LSAF.US,D,20230920,000000,32.3453,32.4465,32.1155,32.1155,139015,0
+LSAF.US,D,20230921,000000,31.958,31.958,31.6,31.6,12116,0
+LSAF.US,D,20230922,000000,31.63,31.8294,31.5793,31.58,83236,0
+LSAF.US,D,20230925,000000,31.45,31.85,31.45,31.81,20497,0
+LSAF.US,D,20230926,000000,31.53,31.64,31.38,31.4155,25071,0
+LSAF.US,D,20230927,000000,31.61,31.71,31.4895,31.7,44318,0
+LSAF.US,D,20230928,000000,31.66,32.0599,31.66,31.9154,19914,0
+LSAF.US,D,20230929,000000,32.07,32.07,31.5826,31.63,30698,0
+LSAF.US,D,20231002,000000,31.5447,31.5447,31.2137,31.3807,16968,0
+LSAF.US,D,20231003,000000,31.27,31.27,30.82,30.9257,13603,0
+LSAF.US,D,20231004,000000,30.925,31.0373,30.8,31.017,19040,0
+LSAF.US,D,20231005,000000,30.96,31.04,30.9067,30.9626,6993,0
+LSAF.US,D,20231006,000000,30.9,31.4,30.9,31.2139,5861,0
+LSAF.US,D,20231009,000000,31.2484,31.6744,31.2484,31.5947,16826,0
+LSAF.US,D,20231010,000000,31.66,32.0269,31.66,31.817,71119,0
+LSAF.US,D,20231011,000000,31.79,31.8995,31.6395,31.8995,48449,0
+LSAF.US,D,20231012,000000,32.01,32.01,31.3426,31.58,19161,0
+LSAF.US,D,20231013,000000,31.67,31.67,31.45,31.485,10385,0
+LSAF.US,D,20231016,000000,31.75,31.92,31.7425,31.83,22133,0
+LSAF.US,D,20231017,000000,31.92,32.1828,31.92,32.0416,14324,0
+LSAF.US,D,20231018,000000,31.91,31.91,31.6245,31.6338,7513,0
+LSAF.US,D,20231019,000000,31.58,31.58,31.1401,31.2162,25297,0
+LSAF.US,D,20231020,000000,31.18,31.18,30.8725,30.8725,4032,0
+LSAF.US,D,20231023,000000,30.76,30.89,30.6,30.62,17519,0
+LSAF.US,D,20231024,000000,30.83,30.91,30.6992,30.7814,9283,0
+LSAF.US,D,20231025,000000,30.62,30.6575,30.3801,30.4001,15650,0
+LSAF.US,D,20231026,000000,30.41,30.547,30.3901,30.4341,9488,0
+LSAF.US,D,20231027,000000,30.54,30.54,30.1001,30.14,12020,0
+LSAF.US,D,20231030,000000,30.1561,30.41,30.1201,30.3564,15395,0
+LSAF.US,D,20231031,000000,30.37,30.5899,30.29,30.5629,14614,0
+LSAF.US,D,20231101,000000,30.58,30.8762,30.47,30.8313,17356,0
+LSAF.US,D,20231102,000000,31.08,31.42,31.08,31.4084,29905,0
+LSAF.US,D,20231103,000000,31.8,31.98,31.8,31.8774,9420,0
+LSAF.US,D,20231106,000000,31.9,31.9,31.6573,31.7224,24663,0
+LSAF.US,D,20231107,000000,31.6,31.6995,31.6,31.6235,705604,0
+LSAF.US,D,20231108,000000,31.7,31.74,31.48,31.5375,12929,0
+LSAF.US,D,20231109,000000,31.68,31.7037,31.42,31.4378,19707,0
+LSAF.US,D,20231110,000000,31.62,31.97,31.62,31.97,7677,0
+LSAF.US,D,20231113,000000,31.9974,32,31.91,31.91,14836,0
+LSAF.US,D,20231114,000000,32.42,32.7283,32.42,32.62,14298,0
+LSAF.US,D,20231115,000000,32.8,32.91,32.59,32.59,40186,0
+LSAF.US,D,20231116,000000,32.55,32.55,32.26,32.35,12848,0
+LSAF.US,D,20231117,000000,32.45,32.6381,32.45,32.5975,14589,0
+LSAF.US,D,20231120,000000,32.635,32.78,32.635,32.6947,5618,0
+LSAF.US,D,20231121,000000,32.66,32.71,32.6425,32.6467,8994,0
+LSAF.US,D,20231122,000000,32.6904,32.83,32.6904,32.79,9661,0
+LSAF.US,D,20231124,000000,32.71,32.95,32.71,32.87,3762,0
+LSAF.US,D,20231127,000000,32.86,32.9099,32.79,32.8657,6606,0
+LSAF.US,D,20231128,000000,32.8426,32.89,32.61,32.6137,8829,0
+LSAF.US,D,20231129,000000,32.8072,32.82,32.56,32.56,37909,0
+LSAF.US,D,20231130,000000,32.63,32.8437,32.63,32.8437,5151,0
+LSAF.US,D,20231201,000000,32.89,33.31,32.89,33.2759,5201,0
+LSAF.US,D,20231204,000000,33.09,33.3087,33.09,33.3087,5851,0
+LSAF.US,D,20231205,000000,33.23,33.23,32.99,32.99,13385,0
+LSAF.US,D,20231206,000000,33.185,33.26,32.85,32.8552,12207,0
+LSAF.US,D,20231207,000000,32.91,33.035,32.9,32.9941,22077,0
+LSAF.US,D,20231208,000000,33.03,33.18,33.02,33.1798,38469,0
+LSAF.US,D,20231211,000000,33.44,33.54,33.4101,33.5128,36616,0
+LSAF.US,D,20231212,000000,33.48,33.64,33.48,33.5405,32172,0
+LSAF.US,D,20231213,000000,33.5761,34.0207,33.55,34.0207,6084,0
+LSAF.US,D,20231214,000000,34.4482,34.5993,34.44,34.54,5995,0
+LSAF.US,D,20231215,000000,34.53,34.53,34.32,34.4261,9176,0
+LSAF.US,D,20231218,000000,34.5664,34.61,34.51,34.5728,6779,0
+LSAF.US,D,20231219,000000,34.68,34.89,34.68,34.8692,7815,0
+LSAF.US,D,20231220,000000,34.5916,34.7099,34.09,34.0938,115287,0
+LSAF.US,D,20231221,000000,34.3219,34.4473,34.16,34.4473,41385,0
+LSAF.US,D,20231222,000000,34.6,34.69,34.48,34.5587,20472,0
+LSAF.US,D,20231226,000000,34.68,34.78,34.6262,34.7131,5283,0
+LSAF.US,D,20231227,000000,34.75,34.75,34.63,34.67,8553,0
+LSAF.US,D,20231228,000000,34.6701,34.6801,34.57,34.6298,25681,0
+LSAF.US,D,20231229,000000,34.58,34.58,34.44,34.4585,7487,0
+LSAF.US,D,20240102,000000,34.32,34.46,34.23,34.3466,8100,0
+LSAF.US,D,20240103,000000,34.16,34.23,33.99,33.99,9728,0
+LSAF.US,D,20240104,000000,34.06,34.1761,33.9025,33.9025,11357,0
+LSAF.US,D,20240105,000000,33.98,34.15,33.8979,33.9798,6117,0
+LSAF.US,D,20240108,000000,33.94,34.3055,33.8634,34.3055,16017,0
+LSAF.US,D,20240109,000000,34.16,34.16,33.99,34.1299,5901,0
+LSAF.US,D,20240110,000000,34.21,34.25,34.12,34.2222,6138,0
+LSAF.US,D,20240111,000000,34.2,34.3626,34.0883,34.3626,12396,0
+LSAF.US,D,20240112,000000,34.47,34.5,34.3065,34.3834,14250,0
+LSAF.US,D,20240116,000000,34.1767,34.2996,34.1478,34.2352,12954,0
+LSAF.US,D,20240117,000000,34.1,34.24,34.0075,34.1235,7887,0
+LSAF.US,D,20240118,000000,34.14,34.3317,34.06,34.33,6986,0
+LSAF.US,D,20240119,000000,34.42,34.625,34.284,34.5821,9800,0
+LSAF.US,D,20240122,000000,34.76,34.8919,34.76,34.8861,9069,0
+LSAF.US,D,20240123,000000,34.9345,34.9345,34.5976,34.6541,9380,0
+LSAF.US,D,20240124,000000,34.88,34.88,34.54,34.5741,6344,0
+LSAF.US,D,20240125,000000,34.74,34.8548,34.6702,34.8548,5860,0
+LSAF.US,D,20240126,000000,34.84,35.005,34.84,34.97,7423,0
+LSAF.US,D,20240129,000000,34.98,35.2,34.915,35.1623,8625,0
+LSAF.US,D,20240130,000000,35.16,35.4399,35.16,35.4128,10340,0
+LSAF.US,D,20240131,000000,35.3033,35.4,34.935,34.935,9216,0
+LSAF.US,D,20240201,000000,34.94,35.2616,34.91,35.2616,11908,0
+LSAF.US,D,20240202,000000,35.16,35.5302,35.16,35.39,14043,0
+LSAF.US,D,20240205,000000,34.9334,35.2411,34.9334,35.2315,2046,0
+LSAF.US,D,20240206,000000,35.19,35.3299,35.1223,35.2,29117,0
+LSAF.US,D,20240207,000000,35.35,35.64,35.35,35.5669,5974,0
+LSAF.US,D,20240208,000000,35.64,35.7616,35.57,35.7573,6230,0
+LSAF.US,D,20240209,000000,35.76,35.8561,35.69,35.8542,8655,0
+LSAF.US,D,20240212,000000,35.88,36.11,35.88,35.9862,4556,0
+LSAF.US,D,20240213,000000,35.295,35.5487,35.295,35.4192,10903,0
+LSAF.US,D,20240214,000000,35.66,35.702,35.4911,35.702,9894,0
+LSAF.US,D,20240215,000000,36.03,36.2905,35.985,36.2541,12234,0
+LSAF.US,D,20240216,000000,36.16,36.2499,36,36,12145,0
+LSAF.US,D,20240220,000000,35.85,35.8531,35.67,35.742,29482,0
+LSAF.US,D,20240221,000000,35.7163,35.94,35.7163,35.9003,11431,0
+LSAF.US,D,20240222,000000,36.16,36.4999,36.15,36.4448,15709,0
+LSAF.US,D,20240223,000000,36.5201,36.6601,36.52,36.6269,6668,0
+LSAF.US,D,20240226,000000,36.6,36.7218,36.6,36.659,12812,0
+LSAF.US,D,20240227,000000,36.7686,36.7686,36.66,36.7604,4163,0
+LSAF.US,D,20240228,000000,36.795,36.8873,36.65,36.65,20592,0
+LSAF.US,D,20240229,000000,36.86,37.0415,36.845,37.0415,11121,0
+LSAF.US,D,20240301,000000,37.0035,37.27,37.0035,37.27,6500,0
+LSAF.US,D,20240304,000000,37.32,37.46,37.29,37.3098,4282,0
+LSAF.US,D,20240305,000000,37.18,37.3376,37.028,37.121,7519,0
+LSAF.US,D,20240306,000000,37.29,37.4365,37.24,37.32,17427,0
+LSAF.US,D,20240307,000000,37.42,37.61,37.42,37.55,15891,0
+LSAF.US,D,20240308,000000,37.61,37.765,37.41,37.41,7856,0
+LSAF.US,D,20240311,000000,37.36,37.36,37.11,37.303,6435,0
+LSAF.US,D,20240312,000000,37.39,37.6034,37.3851,37.6034,5435,0
+LSAF.US,D,20240313,000000,37.61,37.86,37.61,37.74,9451,0
+LSAF.US,D,20240314,000000,37.79,37.79,37.466,37.63,4606,0
+LSAF.US,D,20240315,000000,37.7193,37.7193,37.5821,37.65,10465,0
+LSAF.US,D,20240318,000000,37.82,37.88,37.7,37.72,9134,0
+LSAF.US,D,20240319,000000,37.66,38.1038,37.66,38.1038,12588,0
+LSAF.US,D,20240320,000000,38.05,38.4996,38.05,38.4996,3965,0
+LSAF.US,D,20240321,000000,38.68,38.8899,38.68,38.8361,15434,0
+LSAF.US,D,20240322,000000,38.78,38.78,38.64,38.7144,10727,0
+LSAF.US,D,20240325,000000,38.72,38.8301,38.68,38.68,6847,0
+LSAF.US,D,20240326,000000,38.8451,38.87,38.68,38.6827,9603,0
+LSAF.US,D,20240327,000000,38.8951,39.0437,38.82,39.0437,10217,0
+LSAF.US,D,20240328,000000,39.1499,39.18,39.1227,39.1665,8998,0
+LSAF.US,D,20240401,000000,39.08,39.08,38.92,38.9526,18120,0
+LSAF.US,D,20240402,000000,38.6,38.6,38.38,38.53,12778,0
+LSAF.US,D,20240403,000000,38.51,38.8338,38.51,38.72,15765,0
+LSAF.US,D,20240404,000000,38.94,38.943,38.15,38.15,9571,0
+LSAF.US,D,20240405,000000,38.18,38.6715,38.18,38.56,13421,0
+LSAF.US,D,20240408,000000,38.6425,38.6838,38.5516,38.5955,11744,0
+LSAF.US,D,20240409,000000,38.74,38.74,38.075,38.3298,10619,0
+LSAF.US,D,20240410,000000,37.84,38,37.775,37.8846,12878,0
+LSAF.US,D,20240411,000000,37.89,37.95,37.65,37.912,19366,0
+LSAF.US,D,20240412,000000,37.72,37.72,37.32,37.3931,46338,0
+LSAF.US,D,20240415,000000,37.66,37.66,36.94,37.0122,15162,0
+LSAF.US,D,20240416,000000,36.94,37.0299,36.6971,36.9057,7876,0
+LSAF.US,D,20240417,000000,37.06,37.06,36.611,36.631,19719,0
+LSAF.US,D,20240418,000000,36.655,36.83,36.415,36.43,18344,0
+LSAF.US,D,20240419,000000,36.35,36.39,36.3203,36.39,3781,0
+LSAF.US,D,20240422,000000,36.56,36.9784,36.53,36.7435,4338,0
+LSAF.US,D,20240423,000000,37.02,37.35,37.02,37.2852,12061,0
+LSAF.US,D,20240424,000000,37.24,37.3184,37.122,37.3184,6360,0
+LSAF.US,D,20240425,000000,36.66,37.0215,36.66,36.9961,9220,0
+LSAF.US,D,20240426,000000,37.215,37.2301,37.1201,37.1456,1807,0
+LSAF.US,D,20240429,000000,37.2884,37.3885,37.2884,37.3749,5497,0
+LSAF.US,D,20240430,000000,37.11,37.11,36.7232,36.7232,4958,0
+LSAF.US,D,20240501,000000,36.65,36.945,36.54,36.659,5590,0
+LSAF.US,D,20240502,000000,36.78,37.1,36.76,37.0013,4142,0
+LSAF.US,D,20240503,000000,37.43,37.43,37.23,37.2679,12789,0
+LSAF.US,D,20240506,000000,37.46,37.645,37.46,37.6444,5985,0
+LSAF.US,D,20240507,000000,37.775,37.87,37.67,37.6986,13677,0
+LSAF.US,D,20240508,000000,37.53,37.8042,37.53,37.7315,17135,0
+LSAF.US,D,20240509,000000,37.78,38.17,37.77,38.1518,4654,0
+LSAF.US,D,20240510,000000,38.2523,38.2523,38.14,38.2495,7714,0
+LSAF.US,D,20240513,000000,38.38,38.38,38.0307,38.0307,5219,0
+LSAF.US,D,20240514,000000,38.14,38.1447,37.9996,38.1447,6252,0
+LSAF.US,D,20240515,000000,38.4503,38.5468,38.42,38.5346,16633,0
+LSAF.US,D,20240516,000000,38.52,38.52,38.2801,38.2801,6329,0
+LSAF.US,D,20240517,000000,38.27,38.33,38.22,38.2771,6942,0
+LSAF.US,D,20240520,000000,38.3915,38.3915,38.3158,38.3158,3331,0
+LSAF.US,D,20240521,000000,38.36,38.36,38.16,38.2841,7424,0
+LSAF.US,D,20240522,000000,38.14,38.175,37.97,38.0165,15766,0
+LSAF.US,D,20240523,000000,37.88,38.01,37.7,37.7049,9688,0
+LSAF.US,D,20240524,000000,38.156,38.1816,38.11,38.1532,6336,0
+LSAF.US,D,20240528,000000,38.21,38.21,37.79,37.92,14292,0
+LSAF.US,D,20240529,000000,37.6,37.69,37.56,37.5807,9114,0
+LSAF.US,D,20240530,000000,37.53,37.89,37.53,37.794,13651,0
+LSAF.US,D,20240531,000000,37.768,38.1468,37.59,38.1468,8583,0
+LSAF.US,D,20240603,000000,38.28,38.28,37.57,37.8544,8306,0
+LSAF.US,D,20240604,000000,37.7,37.7468,37.4013,37.4013,8476,0
+LSAF.US,D,20240605,000000,37.63,37.8212,37.4283,37.7702,17480,0
+LSAF.US,D,20240606,000000,37.81,37.82,37.22,37.22,12339,0
+LSAF.US,D,20240607,000000,37.49,37.5999,37.48,37.4863,8956,0
+LSAF.US,D,20240610,000000,37.42,37.7328,37.42,37.674,7012,0
+LSAF.US,D,20240611,000000,37.56,37.56,37.32,37.4413,4228,0
+LSAF.US,D,20240612,000000,38.05,38.05,37.8181,37.8181,4196,0
+LSAF.US,D,20240613,000000,37.85,37.85,37.4811,37.68,5895,0
+LSAF.US,D,20240614,000000,37.4551,37.4551,37.18,37.3604,5384,0
+LSAF.US,D,20240617,000000,37.37,37.9099,37.37,37.796,3113,0
+LSAF.US,D,20240618,000000,37.85,38.05,37.83,38.037,15513,0
+LSAF.US,D,20240620,000000,38,38.1199,37.9208,37.998,13934,0
+LSAF.US,D,20240621,000000,38.05,38.05,37.9,38.0068,8128,0
+LSAF.US,D,20240624,000000,37.93,38.375,37.93,38.19,8498,0
+LSAF.US,D,20240625,000000,38.2,38.2,37.73,37.9216,13973,0
+LSAF.US,D,20240626,000000,37.81,37.8151,37.695,37.8151,7883,0
+LSAF.US,D,20240627,000000,37.76,37.77,37.69,37.7403,4383,0
+LSAF.US,D,20240628,000000,37.8,37.9905,37.67,37.78,9640,0
+LSAF.US,D,20240701,000000,37.88,37.88,37.51,37.5562,7097,0
+LSAF.US,D,20240702,000000,37.42,37.6829,37.42,37.6829,12497,0
+LSAF.US,D,20240703,000000,37.68,37.86,37.66,37.7498,11162,0
+LSAF.US,D,20240705,000000,37.75,37.81,37.38,37.49,13582,0
+LSAF.US,D,20240708,000000,37.63,37.6899,37.52,37.611,8241,0
+LSAF.US,D,20240709,000000,37.65,37.8626,37.54,37.54,5609,0
+LSAF.US,D,20240710,000000,37.65,37.9,37.5595,37.9,12029,0
+LSAF.US,D,20240711,000000,38.04,38.39,38.04,38.3708,5293,0
+LSAF.US,D,20240712,000000,38.5,38.9,38.5,38.6728,3683,0
+LSAF.US,D,20240715,000000,38.96,39.093,38.845,38.89,37735,0
+LSAF.US,D,20240716,000000,39.05,39.7203,39.05,39.7203,201562,0
+LSAF.US,D,20240717,000000,39.45,39.51,39.181,39.21,12839,0
+LSAF.US,D,20240718,000000,39.2,39.6063,38.87,38.96,23007,0
+LSAF.US,D,20240719,000000,38.92,38.93,38.67,38.7,11699,0
+LSAF.US,D,20240722,000000,38.82,39.09,38.7947,39.09,18327,0
+LSAF.US,D,20240723,000000,39.02,39.12,39.01,39.01,17025,0
+LSAF.US,D,20240724,000000,38.86,38.86,38.21,38.21,12586,0
+LSAF.US,D,20240725,000000,38.26,39,38.26,38.51,23378,0
+LSAF.US,D,20240726,000000,38.84,39.19,38.84,39.0818,13804,0
+LSAF.US,D,20240729,000000,39.13,39.29,39.13,39.2,4819,0
+LSAF.US,D,20240730,000000,39.33,39.4775,39.24,39.3903,8514,0
+LSAF.US,D,20240731,000000,39.82,39.82,39.4935,39.53,5431,0
+LSAF.US,D,20240801,000000,39.254,39.254,38.5295,38.67,5633,0
+LSAF.US,D,20240802,000000,38.17,38.17,37.475,37.64,60688,0
+LSAF.US,D,20240805,000000,36.28,37.0215,36.28,36.68,4852,0
+LSAF.US,D,20240806,000000,36.815,37.59,36.815,37.08,17063,0
+LSAF.US,D,20240807,000000,37.51,37.51,36.69,36.691,6057,0
+LSAF.US,D,20240808,000000,37.47,37.57,37.29,37.5454,7939,0
+LSAF.US,D,20240809,000000,37.57,37.724,37.5585,37.7234,5212,0
+LSAF.US,D,20240812,000000,37.67,37.69,37.51,37.5305,15266,0
+LSAF.US,D,20240813,000000,37.82,38.01,37.68,38.01,7053,0
+LSAF.US,D,20240814,000000,38.03,38.22,38,38.1403,13689,0
+LSAF.US,D,20240815,000000,38.6,38.83,38.6,38.75,18024,0
+LSAF.US,D,20240816,000000,38.71,38.93,38.71,38.86,53880,0
+LSAF.US,D,20240819,000000,38.94,39.14,38.81,39.14,10642,0
+LSAF.US,D,20240820,000000,39.08,39.08,38.8262,38.8262,8258,0
+LSAF.US,D,20240821,000000,39.19,39.31,39.19,39.2985,5483,0
+LSAF.US,D,20240822,000000,39.36,39.4187,39.2122,39.2122,24787,0
+LSAF.US,D,20240823,000000,39.76,39.94,39.58,39.94,31316,0
+LSAF.US,D,20240826,000000,40.09,40.115,39.85,39.85,7272,0
+LSAF.US,D,20240827,000000,39.76,39.85,39.69,39.81,9406,0
+LSAF.US,D,20240828,000000,39.77,39.77,39.4772,39.66,7574,0
+LSAF.US,D,20240829,000000,39.85,40.12,39.83,39.83,28310,0
+LSAF.US,D,20240830,000000,40.0175,40.25,39.8,40.25,5605,0
+LSAF.US,D,20240903,000000,39.55,39.64,39.1861,39.27,10073,0
+LSAF.US,D,20240904,000000,39.09,39.3747,39.081,39.14,11225,0
+LSAF.US,D,20240905,000000,39.09,39.09,38.7321,38.8494,7828,0
+LSAF.US,D,20240906,000000,38.86,38.86,38.3,38.3034,2451,0
+LSAF.US,D,20240909,000000,38.51,38.78,38.51,38.55,10708,0
+LSAF.US,D,20240910,000000,39.88,39.88,38.1791,38.4779,6634,0
+LSAF.US,D,20240911,000000,38.4,38.6452,37.75,38.6452,4318,0
+LSAF.US,D,20240912,000000,38.7715,39.15,38.7,39.1249,34335,0
+LSAF.US,D,20240913,000000,39.3,39.7,39.3,39.605,20062,0
+LSAF.US,D,20240916,000000,39.7,39.96,39.7,39.94,17461,0
+LSAF.US,D,20240917,000000,40.08,40.305308,40.035,40.1801,10108,0
+LSAF.US,D,20240918,000000,40.14,40.6776,40.13,40.2,4648,0
+LSAF.US,D,20240919,000000,40.86,40.93,40.73,40.871,20339,0
+LSAF.US,D,20240920,000000,40.75,40.7973,40.15,40.71,8279,0
+LSAF.US,D,20240923,000000,40.68,40.9899,40.68,40.96,12021,0
+LSAF.US,D,20240924,000000,41.06,41.06,40.9291,40.9932,8984,0
+LSAF.US,D,20240925,000000,41,41,40.77,40.8145,7374,0
+LSAF.US,D,20240926,000000,41.218,41.22,41.06,41.18,26401,0
+LSAF.US,D,20240927,000000,41.28,41.5481,41.21,41.3844,6024,0
+LSAF.US,D,20240930,000000,41.23,41.382,41.14,41.382,14566,0
+LSAF.US,D,20241001,000000,41.35,41.3946,40.94,41.2996,9143,0
+LSAF.US,D,20241002,000000,41.18,41.337,41.14,41.2239,12676,0
+LSAF.US,D,20241003,000000,40.9994,41.1369,40.95,41.12,9203,0
+LSAF.US,D,20241004,000000,41.33,41.4957,41.3201,41.4957,3314,0
+LSAF.US,D,20241007,000000,41.26,41.38,41.0575,41.1609,8603,0
+LSAF.US,D,20241008,000000,41.14,41.34,41.08,41.23,13602,0
+LSAF.US,D,20241009,000000,41.2835,41.625,41.2835,41.6001,11668,0
+LSAF.US,D,20241010,000000,41.46,41.51,41.3,41.41,18880,0
+LSAF.US,D,20241011,000000,41.647,41.94,41.647,41.83,6538,0
+LSAF.US,D,20241014,000000,41.9472,42.14,41.91,42.12,10174,0
+LSAF.US,D,20241015,000000,42.21,42.49,42.1,42.1,9859,0
+LSAF.US,D,20241016,000000,42.44,42.4964,42.405,42.43,12632,0
+LSAF.US,D,20241017,000000,42.535,42.59,42.4622,42.5052,5161,0
+LSAF.US,D,20241018,000000,42.49,42.64,42.49,42.5708,7974,0
+LSAF.US,D,20241021,000000,42.48,42.48,42.0945,42.0945,2260,0
+LSAF.US,D,20241022,000000,41.79,41.8399,41.61,41.7748,10295,0
+LSAF.US,D,20241023,000000,41.63,41.6424,41.28,41.4532,8080,0
+LSAF.US,D,20241024,000000,41.5699,41.57,41.3783,41.52,20658,0
+LSAF.US,D,20241025,000000,41.535,41.54,41.04,41.0649,8179,0
+LSAF.US,D,20241028,000000,41.33,41.5371,41.33,41.4615,8859,0
+LSAF.US,D,20241029,000000,41.2,41.23,41.0116,41.1809,17524,0
+LSAF.US,D,20241030,000000,41.25,41.5396,41.205,41.2083,7380,0
+LSAF.US,D,20241031,000000,41.0062,41.0115,40.85,40.85,1808,0
+LSAF.US,D,20241101,000000,40.88,41.21,40.8774,40.94,9874,0
+LSAF.US,D,20241104,000000,41.1,41.1,40.9553,40.9553,5983,0
+LSAF.US,D,20241105,000000,41.07,41.66,41.07,41.66,6379,0
+LSAF.US,D,20241106,000000,42.66,43.0864,42.66,43.061,15861,0
+LSAF.US,D,20241107,000000,43.14,43.2766,43.0689,43.1848,23662,0
+LSAF.US,D,20241108,000000,43.36,43.62,43.36,43.5168,11008,0
+LSAF.US,D,20241111,000000,44.05,44.05,43.7807,43.7807,8763,0
+LSAF.US,D,20241112,000000,43.02,43.76,43.02,43.5187,20899,0
+LSAF.US,D,20241113,000000,43.7099,43.82,43.2901,43.3579,15694,0
+LSAF.US,D,20241114,000000,43.36,43.36,42.77,42.77,13417,0
+LSAF.US,D,20241115,000000,42.78,42.87,42.48,42.511,10954,0
+LSAF.US,D,20241118,000000,42.565,42.72,42.54,42.5759,3957,0
+LSAF.US,D,20241119,000000,42.18,42.5522,42.18,42.3907,19821,0
+LSAF.US,D,20241120,000000,42.3189,42.625,42.2681,42.6127,9138,0
+LSAF.US,D,20241121,000000,42.74,43.3641,42.74,43.2219,11811,0
+LSAF.US,D,20241122,000000,43.47,43.78,43.47,43.6288,21881,0
+LSAF.US,D,20241125,000000,44.17,44.453,44.0905,44.1708,7321,0
+LSAF.US,D,20241126,000000,44.14,44.39,44.04,44.241,54725,0
+LSAF.US,D,20241127,000000,44.2,44.2,43.87,44,6711,0
+LSAF.US,D,20241129,000000,44.27,44.42,44.1858,44.1858,17145,0
+LSAF.US,D,20241202,000000,43.94,44.14,43.9217,43.9413,9765,0
+LSAF.US,D,20241203,000000,43.965,44.04,43.7677,43.8445,7060,0
+LSAF.US,D,20241204,000000,44.34,44.34,43.76,43.9902,9479,0
+LSAF.US,D,20241205,000000,44,44.01,43.77,43.77,10920,0
+LSAF.US,D,20241206,000000,43.8059,43.8059,43.588,43.6597,6112,0
+LSAF.US,D,20241209,000000,43.6418,43.6418,43.2259,43.2259,7741,0
+LSAF.US,D,20241210,000000,42.816974,43.18,42.781,42.81,28873,0
+LSAF.US,D,20241211,000000,42.85,43.01,42.85,42.92,27247,0
+LSAF.US,D,20241212,000000,42.9215,42.94,42.721,42.73,14754,0
+LSAF.US,D,20241213,000000,42.88,42.88,42.39,42.461,5214,0
+LSAF.US,D,20241216,000000,42.57,42.6245,42.3954,42.3954,5682,0
+LSAF.US,D,20241217,000000,42.13,42.13,41.8606,41.9736,12127,0
+LSAF.US,D,20241218,000000,42.03,42.03,40.655,40.7041,37868,0
+LSAF.US,D,20241219,000000,40.92,41.06,40.56,40.6087,8410,0
+LSAF.US,D,20241220,000000,40.23,41.17,40.23,40.9281,8970,0
+LSAF.US,D,20241223,000000,40.6442,40.9994,40.64,40.9994,10908,0
+LSAF.US,D,20241224,000000,41.1,41.26,41.03,41.256,8815,0
+LSAF.US,D,20241226,000000,41.22,41.36,41.15,41.3519,10312,0
+LSAF.US,D,20241227,000000,40.99,41.12,40.8501,40.9354,1445,0
+LSAF.US,D,20241230,000000,40.33,40.7399,40.33,40.6184,14472,0
+LSAF.US,D,20241231,000000,40.67,40.77985,40.5002,40.52,9098,0
+LSAF.US,D,20250102,000000,41.0176,41.0176,40.435,40.635,10052,0
+LSAF.US,D,20250103,000000,40.7,41.15,40.6177,41.0986,10570,0
+LSAF.US,D,20250106,000000,41.405,41.4934,41.0959,41.1195,6100,0
+LSAF.US,D,20250107,000000,41.025,41.0428,40.77,40.9,7616,0
+LSAF.US,D,20250108,000000,40.59,41.08,40.59,40.9868,9808,0
+LSAF.US,D,20250110,000000,40.59,40.7,40.44,40.4836,15867,0
+LSAF.US,D,20250113,000000,40.44,40.76,40.41,40.75,11380,0
+LSAF.US,D,20250114,000000,40.92,41.48,40.92,41.3398,11233,0
+LSAF.US,D,20250115,000000,42.05,42.15,41.99,42.03,25844,0
+LSAF.US,D,20250116,000000,41.97,42.39,41.97,42.32,11655,0
+LSAF.US,D,20250117,000000,42.625,42.65,42.4812,42.51,12014,0
+LSAF.US,D,20250121,000000,42.77,42.97,42.71,42.9655,8677,0
+LSAF.US,D,20250122,000000,43.0225,43.0225,42.85,42.8808,12486,0
+LSAF.US,D,20250123,000000,42.99,43.06,42.81,43.0133,6580,0
+LSAF.US,D,20250124,000000,43.1,43.1,42.86,42.9359,10865,0
+LSAF.US,D,20250127,000000,42.5901,42.88,42.585,42.7395,10522,0
+LSAF.US,D,20250128,000000,42.83,43.005,42.7228,42.86,5807,0
+LSAF.US,D,20250129,000000,43.07,43.1,42.8,42.9295,8176,0
+LSAF.US,D,20250130,000000,43.3673,43.6345,43.2,43.38,10127,0
+LSAF.US,D,20250131,000000,43.42,43.53,43,43.0709,5631,0
+LSAF.US,D,20250203,000000,42.12,42.9699,42.025,42.8292,11429,0
+LSAF.US,D,20250204,000000,42.94,42.94,42.76,42.8002,4528,0
+LSAF.US,D,20250205,000000,42.7819,43.2,42.7819,43.1251,9483,0
+LSAF.US,D,20250206,000000,43.2,43.245,42.8312,43.08,10208,0
+LSAF.US,D,20250207,000000,43.175,43.26,42.8,42.8204,7425,0
+LSAF.US,D,20250210,000000,42.906,42.906,42.8329,42.8329,2734,0
+LSAF.US,D,20250211,000000,42.52,42.605,42.465,42.5909,7443,0
+LSAF.US,D,20250212,000000,42.32,42.34,42.1,42.2894,4837,0
+LSAF.US,D,20250213,000000,42.28,42.6115,42.2518,42.6115,2693,0
+LSAF.US,D,20250214,000000,42.68,42.68,42.5067,42.5067,5629,0
+LSAF.US,D,20250218,000000,42.52,42.69,42.5,42.6336,9357,0
+LSAF.US,D,20250219,000000,42.3785,42.6,42.35,42.5592,12489,0
+LSAF.US,D,20250220,000000,42.18,42.49,41.92,42.2343,16595,0
+LSAF.US,D,20250221,000000,42.1775,42.1775,41.22,41.2883,3440,0
+LSAF.US,D,20250224,000000,41.4414,41.45,41.02,41.405,13870,0
+LSAF.US,D,20250225,000000,41.14,41.42,41.07,41.415,14234,0
+LSAF.US,D,20250226,000000,41.86,41.8879,41.4201,41.49,9411,0
+LSAF.US,D,20250227,000000,41.6001,41.76,41.17,41.1712,7578,0
+LSAF.US,D,20250228,000000,41.11,41.515,40.975,41.5107,6836,0
+LSAF.US,D,20250303,000000,41.64,41.64,40.61,40.7552,7494,0
+LSAF.US,D,20250304,000000,39.68,40.56,39.64,40.01,7513,0
+LSAF.US,D,20250305,000000,40.03,40.49,40.03,40.43,10087,0
+LSAF.US,D,20250306,000000,39.8,40.195,39.6101,39.7882,14973,0
+LSAF.US,D,20250307,000000,39.62,40.05,39.4646,39.9996,8953,0
+LSAF.US,D,20250310,000000,39.65,39.65,38.88,39.1617,11012,0
+LSAF.US,D,20250311,000000,38.698482,39.12,38.56,38.789,22275,0
+LSAF.US,D,20250312,000000,38.6061,39.13,38.6061,38.7594,5343,0
+LSAF.US,D,20250313,000000,38.5941,38.5941,38.02,38.02,4091,0
+LSAF.US,D,20250314,000000,38.655,38.9128,38.53,38.9128,3542,0
+LSAF.US,D,20250317,000000,39.2049,39.5833,38.9,39.4739,6625,0
+LSAF.US,D,20250318,000000,39.18,39.2828,39.09,39.2037,5237,0
+LSAF.US,D,20250319,000000,39.2988,39.7833,39.14,39.7833,5984,0
+LSAF.US,D,20250320,000000,39.8801,39.8801,39.61,39.6356,6576,0
+LSAF.US,D,20250321,000000,39.083,39.475,39.0704,39.3954,50979,0
+LSAF.US,D,20250324,000000,40.1151,40.38,39.92,40.38,18477,0
+LSAF.US,D,20250325,000000,40.32,40.56,40.2963,40.4116,32137,0
+LSAF.US,D,20250326,000000,40.54,40.54,40.14,40.19,9647,0
+LSAF.US,D,20250327,000000,39.8,40.2,39.8,39.97,94040,0
+LSAF.US,D,20250328,000000,39.69,39.88,39.13,39.2834,8347,0
+LSAF.US,D,20250331,000000,38.95,39.59,38.95,39.5,12573,0
+LSAF.US,D,20250401,000000,39.18,39.8023,39.18,39.7456,10147,0
+LSAF.US,D,20250402,000000,40.08,40.43,40.08,40.36,4454,0
+LSAF.US,D,20250403,000000,38.33,38.63,38.005,38.005,7082,0
+LSAF.US,D,20250404,000000,36.92,36.92,36.172,36.29,19188,0
+LSAF.US,D,20250407,000000,35.3,36.65,35.03,35.8482,21639,0
+LSAF.US,D,20250408,000000,36.645,37.03,34.9433,35.13,8064,0
+LSAF.US,D,20250409,000000,35.22,38.2211,34.73,38.1909,12435,0
+LSAF.US,D,20250410,000000,37.1097,37.1371,36.21,36.8613,5774,0
+LSAF.US,D,20250411,000000,37.185,37.5,37.185,37.5,4229,0
+LSAF.US,D,20250414,000000,37.89,38.2,37.52,37.8373,7887,0
+LSAF.US,D,20250415,000000,37.904,37.936,37.7303,37.7547,3969,0
+LSAF.US,D,20250416,000000,37.7409,37.7409,36.9,37.16,6416,0
+LSAF.US,D,20250417,000000,37.59,37.74,37.453,37.51,13765,0
+LSAF.US,D,20250421,000000,37.2,37.2,36.37,36.68,6791,0
+LSAF.US,D,20250422,000000,37.24,37.6866,37.19,37.65,7543,0
+LSAF.US,D,20250423,000000,38.8,38.8,38.1,38.1,4890,0
+LSAF.US,D,20250424,000000,38.543,38.8299,38.51,38.81,10900,0
+LSAF.US,D,20250425,000000,38.63,38.79,38.5,38.7,6034,0
+LSAF.US,D,20250428,000000,38.98,38.98,38.4816,38.8632,8083,0
+LSAF.US,D,20250429,000000,38.265,39.15,38.265,39.03,12876,0
+LSAF.US,D,20250430,000000,38.41,39.13,38.41,39.08,9932,0
+LSAF.US,D,20250501,000000,39.3477,39.545,39.12,39.12,9408,0
+LSAF.US,D,20250502,000000,39.7321,39.93,39.6957,39.91,12031,0
+LSAF.US,D,20250505,000000,39.7502,40.18,39.7502,39.87,8763,0
+LSAF.US,D,20250506,000000,39.76,39.83,39.4929,39.57,12421,0
+LSAF.US,D,20250507,000000,39.79,39.9376,39.6745,39.8608,4103,0
+LSAF.US,D,20250508,000000,39.997,40.445,39.997,40.11,12324,0
+LSAF.US,D,20250509,000000,40.1954,40.285,39.97,40.0994,10760,0
+LSAF.US,D,20250512,000000,41.3511,41.49,41.165,41.48,6716,0
+LSAF.US,D,20250513,000000,41.79,41.9374,41.45,41.8146,23223,0
+LSAF.US,D,20250514,000000,41.67,41.77,41.4613,41.4825,27771,0
+LSAF.US,D,20250515,000000,41.37,41.6006,41.37,41.6006,2433,0
+LSAF.US,D,20250516,000000,41.63,42.0321,41.63,42.0321,7879,0
+LSAF.US,D,20250519,000000,41.8,41.961,41.51,41.9379,3864,0
+LSAF.US,D,20250520,000000,41.76,42.01,41.593,41.71,10290,0
+LSAF.US,D,20250521,000000,41.28,41.3873,40.8,40.8,4593,0
+LSAF.US,D,20250527,000000,41.29,41.2999,41.03,41.28,11395,0
+LSAF.US,D,20250528,000000,41.151,41.151,40.82,40.86,5663,0
+LSAF.US,D,20250530,000000,40.8,42.17,40.6,40.8623,8492,0
+LSAF.US,D,20250602,000000,40.52,40.78,40.52,40.7606,3672,0
+LSAF.US,D,20250603,000000,41.63,41.63,40.77,41.19,12126,0
+LSAF.US,D,20250604,000000,41.21,42.59,41.0981,41.1026,25552,0
+LSAF.US,D,20250605,000000,41.0308,41.298287,40.95,41.0396,16561,0
+LSAF.US,D,20250606,000000,41.46,41.47,41.31,41.4434,2197,0
+LSAF.US,D,20250609,000000,41.29,41.5468,41.2814,41.327,9863,0
+LSAF.US,D,20250610,000000,41.395,41.495,41.32,41.3813,11270,0
+LSAF.US,D,20250611,000000,41.47,41.7,41.08,41.1531,7706,0
+LSAF.US,D,20250612,000000,41.08,41.3256,41.02,41.2548,5239,0
+LSAF.US,D,20250613,000000,40.62,41.09,40.44,40.44,3062,0
+LSAF.US,D,20250616,000000,41.28,41.36,41.1972,41.1972,5209,0
+LSAF.US,D,20250617,000000,41.1347,41.2,40.7788,40.7788,3558,0
+LSAF.US,D,20250618,000000,41,41.2619,40.77,40.9721,6951,0
+LSAF.US,D,20250620,000000,41.13,41.1348,40.93,41.1348,3574,0
+LSAF.US,D,20250623,000000,41.25,41.63,40.97,41.63,10970,0
+LSAF.US,D,20250624,000000,41.8375,42.14,41.8375,42.0438,8919,0
+LSAF.US,D,20250625,000000,41.88,41.94,41.75,41.77,17956,0
+LSAF.US,D,20250626,000000,41.86,42.145,41.86,42.1304,17931,0
+LSAF.US,D,20250627,000000,42.28,42.5,42.14,42.319,10471,0
+LSAF.US,D,20250630,000000,42.39,42.48,42.32,42.48,9989,0
+LSAF.US,D,20250701,000000,42.68,43.2033,42.29,43.1003,10942,0
+LSAF.US,D,20250702,000000,42.83,43.0576,42.83,43.0253,6467,0
+LSAF.US,D,20250703,000000,43.245,43.274,43.2,43.2663,1698,0
+LSAF.US,D,20250707,000000,42.93,42.94,42.7,42.9015,2752,0
+LSAF.US,D,20250708,000000,43.0694,43.1081,42.78,42.904,10653,0
+LSAF.US,D,20250709,000000,42.82,43.0341,42.8,43.0341,6211,0
+LSAF.US,D,20250710,000000,43.215,43.4355,43.215,43.2402,8840,0
+LSAF.US,D,20250711,000000,42.81,42.9,42.7,42.7967,8554,0
+LSAF.US,D,20250714,000000,42.72,42.94,42.71,42.93,11320,0
+LSAF.US,D,20250715,000000,42.6,43.01,42.23,42.2337,23255,0
+LSAF.US,D,20250716,000000,42.2,42.39,41.915,42.3774,15329,0
+LSAF.US,D,20250717,000000,42.44,42.65,42.3501,42.64,12813,0
+LSAF.US,D,20250718,000000,42.54,42.71,42.5,42.5813,15839,0
+LSAF.US,D,20250721,000000,42.6244,42.71,42.35,42.3986,6687,0
+LSAF.US,D,20250722,000000,42.91,43.1,42.85,43.0877,21887,0
+LSAF.US,D,20250723,000000,43.29,43.43,43.29,43.41,9275,0
+LSAF.US,D,20250724,000000,43.18,43.18,42.85,42.85,13237,0
+LSAF.US,D,20250725,000000,42.925,43.2522,42.925,43.2522,5475,0
+LSAF.US,D,20250728,000000,43.17,43.26,42.97,43.09,9173,0
+LSAF.US,D,20250729,000000,43.18,43.18,42.8401,42.925,19816,0
+LSAF.US,D,20250730,000000,42.86,42.9781,42.57,42.5892,3702,0
+LSAF.US,D,20250731,000000,42.73,42.73,42.16,42.2348,6761,0
+LSAF.US,D,20250801,000000,41.55,41.87,41.54,41.87,7652,0
+LSAF.US,D,20250804,000000,42.1581,42.5616,42.1581,42.5616,4531,0
+LSAF.US,D,20250805,000000,42.33,42.3899,42.1725,42.3534,6791,0
+LSAF.US,D,20250806,000000,42.2,42.43,42.2,42.3343,5424,0
+LSAF.US,D,20250807,000000,42.38,42.55,42.15,42.28,9550,0
+LSAF.US,D,20250808,000000,42.42,42.5901,42.39,42.567,8869,0
+LSAF.US,D,20250811,000000,42.62,42.6244,42.51,42.56,5016,0
+LSAF.US,D,20250812,000000,43.02,43.3158,42.79,43.3158,5033,0
+LSAF.US,D,20250813,000000,43.62,43.99,43.59,43.99,12553,0
+LSAF.US,D,20250814,000000,43.5801,43.6665,43.515,43.6105,14825,0
+LSAF.US,D,20250815,000000,43.465,43.542,43.4213,43.4517,12039,0
+LSAF.US,D,20250818,000000,43.41,43.4332,43.37,43.4,9310,0
+LSAF.US,D,20250819,000000,43.68,43.915,43.39,43.69,10066,0
+LSAF.US,D,20250820,000000,43.54,43.72,43.533,43.6646,9352,0
+LSAF.US,D,20250821,000000,43.39,43.58,43.39,43.5049,20356,0
+LSAF.US,D,20250822,000000,44.43,44.575,43.63,44.4272,3632,0
+LSAF.US,D,20250825,000000,44.26,44.31,44.12,44.2,9083,0
+LSAF.US,D,20250826,000000,44.255,44.3448,44.16,44.32,7302,0
+LSAF.US,D,20250827,000000,44.421,44.575,44.14,44.51,6615,0
+LSAF.US,D,20250828,000000,44.36,44.48,44.24,44.47,12125,0
+LSAF.US,D,20250829,000000,44.365,44.37,44.165,44.32,4757,0
+LSAF.US,D,20250902,000000,43.9015,44.42,43.89,44.16,3517,0
+LSAF.US,D,20250903,000000,43.95,44.05,43.86,44.0447,11876,0
+LSAF.US,D,20250904,000000,44.1,44.45,43.9714,44.45,14595,0
+LSAF.US,D,20250905,000000,44.696,44.696,44.31,44.5165,4866,0
+LSAF.US,D,20250908,000000,44.2149,44.6,44.19,44.45,10724,0
+LSAF.US,D,20250909,000000,44.23,44.2586,44.09,44.23,8121,0
+LSAF.US,D,20250910,000000,44.15,44.15,43.88,44.01,23171,0
+LSAF.US,D,20250911,000000,44.58,44.82,44.58,44.788,4242,0
+LSAF.US,D,20250912,000000,44.69,44.69,44.36,44.36,5000,0
+LSAF.US,D,20250915,000000,44.3332,44.39,44.2,44.23,2970,0
+LSAF.US,D,20250916,000000,43.93,44.01,43.89,44,6020,0
+LSAF.US,D,20250917,000000,44.23,44.5426,44.08,44.09,9831,0
+LSAF.US,D,20250918,000000,44.465,44.5,44.26,44.42,8667,0
+LSAF.US,D,20250919,000000,44.28,44.48,44.17,44.42,8898,0
+LSAF.US,D,20250922,000000,44.4415,44.6,44.33,44.54,242563,0
+LSAF.US,D,20250923,000000,44.86,44.9089,44.59,44.6587,41336,0
+LSAF.US,D,20250924,000000,44.66,44.81,44.47,44.47,34680,0
+LSAF.US,D,20250925,000000,44.01,44.11,43.9401,44.11,4696,0
+LSAF.US,D,20250926,000000,44.09,44.6715,44.09,44.6715,18229,0
+LSAF.US,D,20250929,000000,44.68,44.89,44.47,44.68,14707,0
+LSAF.US,D,20250930,000000,44.56,44.73,43.96,44.7297,15402,0
+LSAF.US,D,20251001,000000,44.55,44.58,44.36,44.36,16916,0
+LSAF.US,D,20251002,000000,44.7984,45.015,44.6,44.99,26668,0
+LSAF.US,D,20251003,000000,44.99,45.255,44.96,44.97,27697,0
+LSAF.US,D,20251006,000000,44.95,45.16,44.841,44.94,11863,0
+LSAF.US,D,20251007,000000,44.82,45,44.42,44.51,39686,0
+LSAF.US,D,20251008,000000,44.53,44.78,44.53,44.63,21562,0
+LSAF.US,D,20251009,000000,44.6235,44.6235,44.0401,44.08,11673,0
+LSAF.US,D,20251010,000000,44.01,44.13,43.03,43.03,5020,0
+LSAF.US,D,20251013,000000,43.5001,43.64,43.35,43.6021,1779,0
+LSAF.US,D,20251014,000000,43.18,44.4536,43.18,44.2748,16329,0
+LSAF.US,D,20251015,000000,44.66,44.75,44.01,44.1328,14665,0
+LSAF.US,D,20251016,000000,43.9,45.58,43.51,43.6407,19943,0
+LSAF.US,D,20251017,000000,43.72,43.86,43.57,43.81,11008,0
+LSAF.US,D,20251020,000000,44.13,44.33,44.04,44.25,11082,0
+LSAF.US,D,20251021,000000,44.26,44.7625,44.26,44.65,13474,0
+LSAF.US,D,20251022,000000,44.56,44.6695,44.32,44.39,14440,0
+LSAF.US,D,20251023,000000,44.556413,44.73,44.3675,44.61,16361,0
+LSAF.US,D,20251024,000000,44.89,44.92,44.65,44.65,4031,0
+LSAF.US,D,20251027,000000,45.1,45.13,44.9101,45.035,17168,0
+LSAF.US,D,20251028,000000,45.11,45.4,44.6296,44.6296,13344,0
+LSAF.US,D,20251029,000000,44.66,44.81,44.14,44.26,24588,0
+LSAF.US,D,20251030,000000,44.13,44.58,43.8125,43.8125,9562,0
+LSAF.US,D,20251031,000000,44.055,44.1584,43.81,44.1021,13759,0
+LSAF.US,D,20251103,000000,44.05,44.1182,43.62,44.0604,8849,0
+LSAF.US,D,20251104,000000,43.7,43.93,43.64,43.8424,8095,0
+LSAF.US,D,20251105,000000,43.94,44.2915,43.84,44.113,9401,0
+LSAF.US,D,20251106,000000,44.34,44.34,43.82,43.8586,7665,0
+LSAF.US,D,20251107,000000,43.89,44.41,43.89,44.38,5538,0
+LSAF.US,D,20251110,000000,44.5382,44.78,44.5382,44.6399,6216,0
+LSAF.US,D,20251111,000000,44.75,44.88,44.63,44.753,8645,0
+LSAF.US,D,20251112,000000,45.07,45.31,44.82,45.1437,7500,0
+LSAF.US,D,20251113,000000,45.05,45.11,44.35,44.39,6205,0
+LSAF.US,D,20251114,000000,44.16,44.39,44.08,44.0836,4480,0
+LSAF.US,D,20251117,000000,43.82,44.02,43.0397,43.1166,4797,0
+LSAF.US,D,20251118,000000,42.9,43.31,42.9,43.11,4961,0
+LSAF.US,D,20251119,000000,43.22,43.37,42.8801,43.0948,4519,0
+LSAF.US,D,20251120,000000,42.7415,42.79,42.4651,42.4651,6746,0
+LSAF.US,D,20251121,000000,43.615,43.63,42.69,43.4047,4367,0
+LSAF.US,D,20251124,000000,43.53,43.88,43.53,43.7508,9628,0
+LSAF.US,D,20251125,000000,44.09,44.6648,44.09,44.6496,5741,0
+LSAF.US,D,20251126,000000,44.78,45.14,44.78,44.915,14357,0
+LSAF.US,D,20251128,000000,45.03,45.1352,44.87,44.93,5662,0
+LSAF.US,D,20251201,000000,44.98,45.25,44.78,44.82,20470,0
+LSAF.US,D,20251202,000000,44.72,44.9803,44.67,44.8568,6946,0
+LSAF.US,D,20251203,000000,45.03,45.1899,44.91,45.1064,8348,0
+LSAF.US,D,20251204,000000,45.09,45.21,44.98,45.08,35126,0
+LSAF.US,D,20251205,000000,45.26,45.5136,45.26,45.29,31744,0
+LSAF.US,D,20251208,000000,45.32,45.32,44.94,44.9826,2939,0
+LSAF.US,D,20251209,000000,45.04,45.1795,44.97,44.97,4394,0
+LSAF.US,D,20251210,000000,45.05,45.7905,45.04,45.67,6424,0
+LSAF.US,D,20251211,000000,45.78,46.3399,45.76,46.2491,11319,0
+LSAF.US,D,20251212,000000,46.301188,46.301188,45.8,45.8,13463,0
+LSAF.US,D,20251215,000000,46.0955,46.3,45.8,46.009,5846,0
+LSAF.US,D,20251216,000000,46.005,46.05,45.65,45.8479,11380,0
+LSAF.US,D,20251217,000000,45.69,45.73,45.2701,45.3138,9469,0
+LSAF.US,D,20251218,000000,45.68,45.82,45.42,45.48,7370,0
+LSAF.US,D,20251219,000000,45.58,45.81,45.55,45.71,7925,0
+LSAF.US,D,20251222,000000,45.91,46.15,45.74,45.96,23204,0
+LSAF.US,D,20251223,000000,46.06,46.13,45.78,45.875,21260,0
+LSAF.US,D,20251224,000000,46.03,46.11,45.945,45.96,2966,0
+LSAF.US,D,20251226,000000,45.9454,45.995,45.8501,45.97,3955,0
+LSAF.US,D,20251229,000000,45.74,45.87,45.64,45.74,5764,0
+LSAF.US,D,20251230,000000,45.6147,45.6416,45.51,45.52,8535,0
+LSAF.US,D,20251231,000000,45.39,45.395,45.08,45.08,8311,0
+LSAF.US,D,20260102,000000,45.12,45.55,45.12,45.55,4618,0
+LSAF.US,D,20260105,000000,45.85,46.43,45.84,46.19,5585,0
+LSAF.US,D,20260106,000000,46.35,46.7437,46.24,46.67,5666,0
+LSAF.US,D,20260107,000000,46.7,46.74,46.22,46.294,6462,0
+LSAF.US,D,20260108,000000,46.24,46.83,46.16,46.745,8863,0
+LSAF.US,D,20260109,000000,46.88,46.96,46.8,46.8,6366,0
+LSAF.US,D,20260112,000000,46.74,46.81,46.6614,46.789,4922,0
+LSAF.US,D,20260113,000000,46.81,46.89,46.61,46.7139,10870,0
+LSAF.US,D,20260114,000000,46.665,46.88,46.6,46.81,9020,0
+LSAF.US,D,20260115,000000,47.1,47.2,46.94,47.05,9745,0
+LSAF.US,D,20260116,000000,47.1,47.1,46.63,46.63,17245,0
+LSAF.US,D,20260120,000000,46.18,46.34,45.741,45.823,13082,0
+LSAF.US,D,20260121,000000,46.4,46.85,46.4,46.76,17503,0
+LSAF.US,D,20260122,000000,47.04,47.0501,46.69,46.76,8299,0
+LSAF.US,D,20260123,000000,46.73,46.73,46.2901,46.3991,7555,0
+LSAF.US,D,20260126,000000,46.5725,46.5725,46.43,46.52,5537,0
+LSAF.US,D,20260127,000000,46.66,46.72,46.4504,46.51,10296,0
+LSAF.US,D,20260128,000000,46.4668,46.62,46.38,46.44,8851,0
+LSAF.US,D,20260129,000000,46.78,46.78,46.11,46.46,24316,0
+LSAF.US,D,20260130,000000,46.135,46.165,45.94,46.13,3414,0
+LSAF.US,D,20260202,000000,46.24,46.65,46.24,46.64,3011,0
+LSAF.US,D,20260203,000000,46.82,46.9109,45.99,46.42,8963,0
+LSAF.US,D,20260204,000000,47.1125,47.1125,46.71,47.04,1543,0
+LSAF.US,D,20260205,000000,46.71,46.925,46.6,46.61,3125,0
+LSAF.US,D,20260206,000000,46.97,48.02,46.97,48.02,6501,0
+LSAF.US,D,20260209,000000,47.62,47.82,47.57,47.57,6559,0
+LSAF.US,D,20260210,000000,47.535,47.59,47.37,47.3781,4216,0
+LSAF.US,D,20260211,000000,47.63,47.71,47.31,47.375,7786,0
+LSAF.US,D,20260212,000000,47.17,47.17,46.29,46.676,6124,0
+LSAF.US,D,20260213,000000,46.68,47.15,46.56,46.97,6033,0
+LSAF.US,D,20260217,000000,46.98,47.23,46.76,47.16,5827,0
+LSAF.US,D,20260218,000000,47.65,47.65,47.4791,47.4791,800,0
diff --git a/daily/us/nyse etfs/1/magg.us.txt b/daily/us/nyse etfs/1/magg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d53ef7937b4c874df1c69d97b9895afa8f17129
--- /dev/null
+++ b/daily/us/nyse etfs/1/magg.us.txt	
@@ -0,0 +1,584 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAGG.US,D,20230830,000000,20.115,20.115,20.115,20.115,14,0
+MAGG.US,D,20230831,000000,20.21,20.21,20.1972,20.1972,301033,0
+MAGG.US,D,20230901,000000,20.13,20.13,20.13,20.13,5,0
+MAGG.US,D,20230905,000000,20.09,20.09,20.035,20.035,100,0
+MAGG.US,D,20230906,000000,19.99,19.995,19.985,19.995,300226,0
+MAGG.US,D,20230907,000000,20.04,20.05,20.04,20.05,25021,0
+MAGG.US,D,20230908,000000,20.08,20.08,20.07,20.07,50000,0
+MAGG.US,D,20230911,000000,20.04,20.05,20.04,20.045,300,0
+MAGG.US,D,20230912,000000,20.04,20.05,20.04,20.05,200,0
+MAGG.US,D,20230913,000000,20.05,20.085,20.05,20.085,300110,0
+MAGG.US,D,20230914,000000,20.08,20.095,20.0763,20.095,550,0
+MAGG.US,D,20230915,000000,20.06,20.06,20.0291,20.0291,500100,0
+MAGG.US,D,20230918,000000,20.045,20.045,20.045,20.045,1,0
+MAGG.US,D,20230919,000000,20.005,20.005,20.005,20.005,1,0
+MAGG.US,D,20230920,000000,20.03,20.03,20.015,20.015,248,0
+MAGG.US,D,20230921,000000,19.89,19.9,19.8751,19.8751,625306,0
+MAGG.US,D,20230922,000000,19.9231,19.9231,19.9231,19.9231,1,0
+MAGG.US,D,20230925,000000,19.8221,19.8221,19.8221,19.8221,1,0
+MAGG.US,D,20230926,000000,19.7636,19.7636,19.7609,19.7609,300,0
+MAGG.US,D,20230927,000000,19.685,19.685,19.685,19.685,69,0
+MAGG.US,D,20230928,000000,19.722,19.722,19.722,19.722,1,0
+MAGG.US,D,20230929,000000,19.7091,19.7091,19.7091,19.7091,1,0
+MAGG.US,D,20231002,000000,19.63,19.63,19.6,19.6,301,0
+MAGG.US,D,20231003,000000,19.4607,19.4607,19.455,19.455,251,0
+MAGG.US,D,20231004,000000,19.5402,19.5402,19.5402,19.5402,1,0
+MAGG.US,D,20231005,000000,19.56,19.56,19.555,19.555,25000,0
+MAGG.US,D,20231006,000000,19.5203,19.5203,19.5203,19.5203,1,0
+MAGG.US,D,20231009,000000,19.6697,19.6697,19.6697,19.6697,1,0
+MAGG.US,D,20231010,000000,19.66,19.669,19.655,19.655,5429,0
+MAGG.US,D,20231011,000000,19.74,19.74,19.74,19.74,1,0
+MAGG.US,D,20231012,000000,19.625,19.625,19.62,19.62,153,0
+MAGG.US,D,20231013,000000,19.665,19.665,19.665,19.665,1,0
+MAGG.US,D,20231016,000000,19.6,19.6,19.5932,19.5932,155,0
+MAGG.US,D,20231017,000000,19.47,19.47,19.47,19.47,1,0
+MAGG.US,D,20231018,000000,19.365,19.365,19.365,19.365,1,0
+MAGG.US,D,20231019,000000,19.3116,19.3116,19.3075,19.3075,516,0
+MAGG.US,D,20231020,000000,19.32,19.335,19.32,19.335,205,0
+MAGG.US,D,20231023,000000,19.4079,19.43,19.405,19.405,1846,0
+MAGG.US,D,20231024,000000,19.48,19.48,19.47,19.47,2054,0
+MAGG.US,D,20231025,000000,19.37,19.38,19.355,19.3679,10692,0
+MAGG.US,D,20231026,000000,19.375,19.375,19.375,19.375,1,0
+MAGG.US,D,20231027,000000,19.38,19.3851,19.37,19.3851,691,0
+MAGG.US,D,20231030,000000,19.385,19.385,19.385,19.385,6,0
+MAGG.US,D,20231031,000000,19.3645,19.3645,19.3645,19.3645,1,0
+MAGG.US,D,20231101,000000,19.52,19.52,19.52,19.52,6,0
+MAGG.US,D,20231102,000000,19.6398,19.6398,19.6398,19.6398,2,0
+MAGG.US,D,20231103,000000,19.7551,19.7551,19.7551,19.7551,2,0
+MAGG.US,D,20231106,000000,19.72,19.72,19.72,19.72,100,0
+MAGG.US,D,20231107,000000,19.78,19.78,19.78,19.78,105,0
+MAGG.US,D,20231108,000000,19.85,19.85,19.85,19.85,100,0
+MAGG.US,D,20231109,000000,19.76,19.7795,19.73,19.73,5452,0
+MAGG.US,D,20231110,000000,19.775,19.775,19.74,19.7499,2600,0
+MAGG.US,D,20231113,000000,19.745,19.745,19.745,19.745,5,0
+MAGG.US,D,20231114,000000,19.94,19.94,19.94,19.94,5,0
+MAGG.US,D,20231115,000000,19.885,19.885,19.885,19.885,5,0
+MAGG.US,D,20231116,000000,19.99,20.03,19.975,19.975,6551,0
+MAGG.US,D,20231117,000000,20.005,20.005,20.005,20.005,1,0
+MAGG.US,D,20231120,000000,20.0065,20.035,20.0065,20.035,101,0
+MAGG.US,D,20231121,000000,20.06,20.08,20.06,20.07,600,0
+MAGG.US,D,20231122,000000,20.08,20.12,20.08,20.105,2153,0
+MAGG.US,D,20231124,000000,20.0082,20.0082,20.0082,20.0082,1,0
+MAGG.US,D,20231127,000000,20.01,20.02,20.01,20.012,500,0
+MAGG.US,D,20231128,000000,20.03,20.0748,20.0299,20.0748,1749,0
+MAGG.US,D,20231129,000000,20.19,20.19,20.175,20.175,353,0
+MAGG.US,D,20231130,000000,20.27,20.27,20.1108,20.1108,740,0
+MAGG.US,D,20231201,000000,20.15,20.2633,20.15,20.2633,255,0
+MAGG.US,D,20231204,000000,20.23,20.23,20.2293,20.2293,148,0
+MAGG.US,D,20231205,000000,20.3051,20.3051,20.3051,20.3051,1,0
+MAGG.US,D,20231206,000000,20.365,20.365,20.365,20.365,1,0
+MAGG.US,D,20231207,000000,20.3833,20.3833,20.3833,20.3833,1,0
+MAGG.US,D,20231208,000000,20.331,20.331,20.331,20.331,2,0
+MAGG.US,D,20231211,000000,20.32,20.33,20.31,20.3149,2867,0
+MAGG.US,D,20231212,000000,20.3535,20.365,20.3535,20.365,205,0
+MAGG.US,D,20231213,000000,20.5793,20.5793,20.5793,20.5793,1,0
+MAGG.US,D,20231214,000000,20.72,20.735,20.72,20.7349,3920,0
+MAGG.US,D,20231215,000000,20.76,20.76,20.72,20.7252,2817,0
+MAGG.US,D,20231218,000000,20.6791,20.6791,20.6791,20.6791,5,0
+MAGG.US,D,20231219,000000,20.6961,20.6961,20.6961,20.6961,4,0
+MAGG.US,D,20231220,000000,20.755,20.755,20.755,20.755,2,0
+MAGG.US,D,20231221,000000,20.765,20.765,20.765,20.765,2,0
+MAGG.US,D,20231222,000000,20.755,20.755,20.755,20.755,1,0
+MAGG.US,D,20231226,000000,20.6661,20.6661,20.6661,20.6661,3,0
+MAGG.US,D,20231227,000000,20.7852,20.7852,20.7852,20.7852,2,0
+MAGG.US,D,20231228,000000,20.765,20.765,20.765,20.765,7,0
+MAGG.US,D,20231229,000000,20.7245,20.7245,20.7245,20.7245,2,0
+MAGG.US,D,20240102,000000,20.635,20.635,20.635,20.635,35,0
+MAGG.US,D,20240103,000000,20.627,20.627,20.627,20.627,2,0
+MAGG.US,D,20240104,000000,20.5612,20.57,20.56,20.57,6716,0
+MAGG.US,D,20240105,000000,20.575,20.575,20.51,20.525,6504,0
+MAGG.US,D,20240108,000000,20.5765,20.5765,20.5765,20.5765,1,0
+MAGG.US,D,20240109,000000,20.59,20.6,20.59,20.59,7124,0
+MAGG.US,D,20240110,000000,20.58,20.6,20.57,20.58,13992,0
+MAGG.US,D,20240111,000000,20.67,20.67,20.6452,20.6452,202,0
+MAGG.US,D,20240112,000000,20.68,20.7,20.68,20.6948,7326,0
+MAGG.US,D,20240116,000000,20.577,20.577,20.577,20.577,1,0
+MAGG.US,D,20240117,000000,20.5269,20.5269,20.5269,20.5269,1862,0
+MAGG.US,D,20240118,000000,20.4943,20.4943,20.4943,20.4943,1,0
+MAGG.US,D,20240119,000000,20.4851,20.4851,20.4851,20.4851,25,0
+MAGG.US,D,20240122,000000,20.5149,20.5149,20.5149,20.5149,2,0
+MAGG.US,D,20240123,000000,20.4949,20.4949,20.4949,20.4949,1,0
+MAGG.US,D,20240124,000000,20.4482,20.4482,20.4482,20.4482,1,0
+MAGG.US,D,20240125,000000,20.52,20.53,20.52,20.52,2311,0
+MAGG.US,D,20240126,000000,20.4436,20.4436,20.4436,20.4436,2,0
+MAGG.US,D,20240129,000000,20.5047,20.5047,20.5047,20.5047,2,0
+MAGG.US,D,20240130,000000,20.5291,20.5291,20.5291,20.5291,5,0
+MAGG.US,D,20240131,000000,20.5953,20.5953,20.5953,20.5953,1,0
+MAGG.US,D,20240201,000000,20.715,20.715,20.715,20.715,23,0
+MAGG.US,D,20240202,000000,20.585,20.585,20.585,20.585,3,0
+MAGG.US,D,20240205,000000,20.4269,20.4269,20.4269,20.4269,2,0
+MAGG.US,D,20240206,000000,20.495,20.495,20.495,20.495,2,0
+MAGG.US,D,20240207,000000,20.4749,20.4749,20.4749,20.4749,2,0
+MAGG.US,D,20240208,000000,20.425,20.425,20.425,20.425,2,0
+MAGG.US,D,20240209,000000,20.4049,20.4049,20.4049,20.4049,86,0
+MAGG.US,D,20240212,000000,20.4097,20.4097,20.4097,20.4097,11,0
+MAGG.US,D,20240213,000000,20.2646,20.2646,20.2646,20.2646,52,0
+MAGG.US,D,20240214,000000,20.29,20.3135,20.26,20.3135,61143,0
+MAGG.US,D,20240215,000000,20.3655,20.37,20.365,20.365,5534,0
+MAGG.US,D,20240216,000000,20.31,20.31,20.31,20.31,200,0
+MAGG.US,D,20240220,000000,20.34,20.35,20.3332,20.3332,8663,0
+MAGG.US,D,20240221,000000,20.35,20.35,20.28,20.28,42558,0
+MAGG.US,D,20240222,000000,20.295,20.295,20.28,20.28,378,0
+MAGG.US,D,20240223,000000,20.3149,20.3549,20.3149,20.3549,953,0
+MAGG.US,D,20240226,000000,20.245,20.245,20.245,20.245,1,0
+MAGG.US,D,20240227,000000,20.22,20.24,20.22,20.2314,10545,0
+MAGG.US,D,20240228,000000,20.24,20.245,20.24,20.245,562,0
+MAGG.US,D,20240229,000000,20.2771,20.2771,20.2771,20.2771,1,0
+MAGG.US,D,20240301,000000,20.32,20.39,20.32,20.3702,6487,0
+MAGG.US,D,20240304,000000,20.3349,20.3349,20.3349,20.3349,94,0
+MAGG.US,D,20240305,000000,20.4149,20.4149,20.4149,20.4149,56,0
+MAGG.US,D,20240306,000000,20.4472,20.4472,20.4472,20.4472,35,0
+MAGG.US,D,20240307,000000,20.47,20.4883,20.4465,20.4883,2038,0
+MAGG.US,D,20240308,000000,20.51,20.51,20.51,20.51,1,0
+MAGG.US,D,20240311,000000,20.51,20.51,20.51,20.51,4,0
+MAGG.US,D,20240312,000000,20.4588,20.4588,20.4588,20.4588,2,0
+MAGG.US,D,20240313,000000,20.435,20.435,20.435,20.435,1,0
+MAGG.US,D,20240314,000000,20.325,20.325,20.325,20.325,5,0
+MAGG.US,D,20240315,000000,20.2704,20.28,20.2704,20.28,5250,0
+MAGG.US,D,20240318,000000,20.275,20.275,20.275,20.275,51,0
+MAGG.US,D,20240319,000000,20.27,20.27,20.27,20.27,1047,0
+MAGG.US,D,20240320,000000,20.29,20.29,20.29,20.29,546,0
+MAGG.US,D,20240321,000000,20.38,20.38,20.34,20.34,39664,0
+MAGG.US,D,20240322,000000,20.43,20.43,20.38,20.38,841,0
+MAGG.US,D,20240325,000000,20.36,20.36,20.36,20.36,583,0
+MAGG.US,D,20240326,000000,20.31,20.32,20.28,20.28,464,0
+MAGG.US,D,20240327,000000,20.34,20.34,20.34,20.34,428,0
+MAGG.US,D,20240328,000000,20.33,20.33,20.33,20.33,554,0
+MAGG.US,D,20240401,000000,20.19,20.19,20.19,20.19,506,0
+MAGG.US,D,20240402,000000,20.22,20.2268,20.16,20.16,1195,0
+MAGG.US,D,20240403,000000,20.08,20.08,20.08,20.08,406,0
+MAGG.US,D,20240404,000000,20.282,20.282,20.282,20.282,114,0
+MAGG.US,D,20240405,000000,20.205,20.205,20.205,20.205,82,0
+MAGG.US,D,20240408,000000,20.19,20.195,20.17,20.1804,441,0
+MAGG.US,D,20240409,000000,20.24,20.24,20.24,20.24,1,0
+MAGG.US,D,20240410,000000,20.0374,20.0374,20.0374,20.0374,4,0
+MAGG.US,D,20240411,000000,19.98,20.0098,19.98,20.0098,708,0
+MAGG.US,D,20240412,000000,20.06,20.06,20.0537,20.0537,973,0
+MAGG.US,D,20240415,000000,19.94,19.94,19.9344,19.9344,124,0
+MAGG.US,D,20240416,000000,19.86,19.865,19.86,19.865,277,0
+MAGG.US,D,20240417,000000,19.9264,19.935,19.92,19.935,766,0
+MAGG.US,D,20240418,000000,19.9,19.915,19.9,19.915,295,0
+MAGG.US,D,20240419,000000,19.9241,19.9241,19.9241,19.9241,2,0
+MAGG.US,D,20240422,000000,19.949,19.949,19.949,19.949,9,0
+MAGG.US,D,20240423,000000,19.9777,19.9777,19.9777,19.9777,81,0
+MAGG.US,D,20240424,000000,19.937,19.937,19.937,19.937,2,0
+MAGG.US,D,20240425,000000,19.805,19.805,19.805,19.805,88,0
+MAGG.US,D,20240426,000000,19.83,19.8499,19.83,19.835,871,0
+MAGG.US,D,20240429,000000,19.889,19.889,19.889,19.889,21,0
+MAGG.US,D,20240430,000000,19.8243,19.8243,19.8243,19.8243,28,0
+MAGG.US,D,20240501,000000,19.8838,19.8838,19.8838,19.8838,87,0
+MAGG.US,D,20240502,000000,19.965,19.965,19.965,19.965,84,0
+MAGG.US,D,20240503,000000,20.07,20.07,20.0644,20.0644,523,0
+MAGG.US,D,20240506,000000,20.0912,20.0912,20.0912,20.0912,1,0
+MAGG.US,D,20240507,000000,20.1225,20.1225,20.1225,20.1225,1,0
+MAGG.US,D,20240508,000000,20.095,20.095,20.095,20.095,1,0
+MAGG.US,D,20240509,000000,20.13,20.13,20.13,20.13,1,0
+MAGG.US,D,20240510,000000,20.095,20.095,20.095,20.095,1,0
+MAGG.US,D,20240513,000000,20.11,20.11,20.105,20.105,612,0
+MAGG.US,D,20240514,000000,20.152,20.152,20.152,20.152,1,0
+MAGG.US,D,20240515,000000,20.274,20.274,20.274,20.274,2,0
+MAGG.US,D,20240516,000000,20.29,20.29,20.255,20.255,313,0
+MAGG.US,D,20240517,000000,20.215,20.215,20.215,20.215,17,0
+MAGG.US,D,20240520,000000,20.1907,20.1907,20.1907,20.1907,38,0
+MAGG.US,D,20240521,000000,20.2274,20.2274,20.2274,20.2274,40,0
+MAGG.US,D,20240522,000000,20.21,20.21,20.2051,20.2051,305,0
+MAGG.US,D,20240523,000000,20.15,20.15,20.15,20.15,3,0
+MAGG.US,D,20240524,000000,20.165,20.165,20.165,20.165,2,0
+MAGG.US,D,20240528,000000,20.0849,20.0849,20.0849,20.0849,2,0
+MAGG.US,D,20240529,000000,19.9202,19.9202,19.9202,19.9202,2,0
+MAGG.US,D,20240530,000000,19.975,19.975,19.975,19.975,10,0
+MAGG.US,D,20240531,000000,20.0578,20.0578,20.0578,20.0578,31,0
+MAGG.US,D,20240603,000000,20.1458,20.1458,20.1458,20.1458,92,0
+MAGG.US,D,20240604,000000,20.19,20.2314,20.19,20.2314,100,0
+MAGG.US,D,20240605,000000,20.285,20.285,20.285,20.285,88,0
+MAGG.US,D,20240606,000000,20.295,20.295,20.295,20.295,106,0
+MAGG.US,D,20240607,000000,20.17,20.17,20.165,20.165,637,0
+MAGG.US,D,20240610,000000,20.1248,20.1248,20.1248,20.1248,3,0
+MAGG.US,D,20240611,000000,20.1851,20.1851,20.1851,20.1851,1,0
+MAGG.US,D,20240612,000000,20.2797,20.2797,20.2797,20.2797,1,0
+MAGG.US,D,20240613,000000,20.38,20.38,20.38,20.38,1,0
+MAGG.US,D,20240614,000000,20.395,20.395,20.395,20.395,1,0
+MAGG.US,D,20240617,000000,20.39,20.39,20.335,20.335,248,0
+MAGG.US,D,20240618,000000,20.36,20.39,20.36,20.39,4246,0
+MAGG.US,D,20240620,000000,20.37,20.37,20.37,20.37,1,0
+MAGG.US,D,20240621,000000,20.37,20.37,20.37,20.37,1,0
+MAGG.US,D,20240624,000000,20.375,20.375,20.375,20.375,11,0
+MAGG.US,D,20240625,000000,20.38,20.38,20.3679,20.3679,100000,0
+MAGG.US,D,20240626,000000,20.22,20.2299,20.18,20.2284,1066,0
+MAGG.US,D,20240627,000000,20.245,20.245,20.245,20.245,8,0
+MAGG.US,D,20240628,000000,20.1755,20.1755,20.1755,20.1755,25,0
+MAGG.US,D,20240701,000000,20.0718,20.0718,20.0718,20.0718,1,0
+MAGG.US,D,20240702,000000,20.115,20.115,20.115,20.115,10,0
+MAGG.US,D,20240703,000000,20.2,20.2013,20.2,20.2013,251,0
+MAGG.US,D,20240705,000000,20.29,20.29,20.27,20.2803,960,0
+MAGG.US,D,20240708,000000,20.3,20.3112,20.3,20.3112,2313,0
+MAGG.US,D,20240709,000000,20.28,20.305,20.28,20.305,5230,0
+MAGG.US,D,20240710,000000,20.31,20.3209,20.31,20.3209,2491,0
+MAGG.US,D,20240711,000000,20.415,20.415,20.415,20.415,6,0
+MAGG.US,D,20240712,000000,20.4684,20.4684,20.4684,20.4684,6,0
+MAGG.US,D,20240715,000000,20.41,20.42,20.41,20.415,720,0
+MAGG.US,D,20240716,000000,20.44,20.4714,20.44,20.4714,218,0
+MAGG.US,D,20240717,000000,20.43,20.4637,20.43,20.4637,5520,0
+MAGG.US,D,20240718,000000,20.46,20.46,20.4449,20.4449,400,0
+MAGG.US,D,20240719,000000,20.405,20.405,20.405,20.405,6,0
+MAGG.US,D,20240722,000000,20.38,20.39,20.38,20.385,4611,0
+MAGG.US,D,20240723,000000,20.41,20.41,20.39,20.391,174629,0
+MAGG.US,D,20240724,000000,20.36,20.37,20.3432,20.3432,9051,0
+MAGG.US,D,20240725,000000,20.3799,20.3799,20.3799,20.3799,104,0
+MAGG.US,D,20240726,000000,20.365,20.365,20.365,20.365,2,0
+MAGG.US,D,20240729,000000,20.39,20.4,20.39,20.4,9407,0
+MAGG.US,D,20240730,000000,20.41,20.415,20.41,20.415,5167,0
+MAGG.US,D,20240731,000000,20.47,20.5206,20.47,20.5206,103,0
+MAGG.US,D,20240801,000000,20.6,20.6,20.5987,20.5987,15679,0
+MAGG.US,D,20240802,000000,20.755,20.755,20.755,20.755,10,0
+MAGG.US,D,20240805,000000,20.785,20.785,20.785,20.785,5,0
+MAGG.US,D,20240806,000000,20.7198,20.7198,20.7198,20.7198,3,0
+MAGG.US,D,20240807,000000,20.6505,20.6505,20.6505,20.6505,2,0
+MAGG.US,D,20240808,000000,20.6349,20.6349,20.6349,20.6349,33,0
+MAGG.US,D,20240809,000000,20.67,20.6851,20.67,20.6851,127,0
+MAGG.US,D,20240812,000000,20.7049,20.7049,20.7049,20.7049,13,0
+MAGG.US,D,20240813,000000,20.77,20.775,20.77,20.775,2995,0
+MAGG.US,D,20240814,000000,20.8449,20.8449,20.8449,20.8449,3,0
+MAGG.US,D,20240815,000000,20.76,20.7698,20.73,20.7698,482,0
+MAGG.US,D,20240816,000000,20.78,20.78,20.78,20.78,319,0
+MAGG.US,D,20240819,000000,20.8297,20.8297,20.8211,20.825,935,0
+MAGG.US,D,20240820,000000,20.875,20.875,20.875,20.875,4,0
+MAGG.US,D,20240821,000000,20.93,20.93,20.925,20.925,4088,0
+MAGG.US,D,20240822,000000,20.86,20.865,20.86,20.865,283,0
+MAGG.US,D,20240823,000000,20.89,20.925,20.89,20.925,440,0
+MAGG.US,D,20240826,000000,20.923,20.923,20.923,20.923,114,0
+MAGG.US,D,20240827,000000,20.81,20.82,20.81,20.82,236,0
+MAGG.US,D,20240828,000000,20.825,20.825,20.825,20.825,13,0
+MAGG.US,D,20240829,000000,20.795,20.795,20.795,20.795,74,0
+MAGG.US,D,20240830,000000,20.7627,20.7627,20.7627,20.7627,5,0
+MAGG.US,D,20240903,000000,20.81,20.81,20.805,20.805,1360,0
+MAGG.US,D,20240904,000000,20.8847,20.8847,20.8847,20.8847,83,0
+MAGG.US,D,20240905,000000,20.93,20.93,20.93,20.93,105,0
+MAGG.US,D,20240906,000000,20.98,20.98,20.97,20.975,3511,0
+MAGG.US,D,20240909,000000,21,21.005,21,21.005,102,0
+MAGG.US,D,20240910,000000,21.04,21.0794,21.04,21.0794,1532,0
+MAGG.US,D,20240911,000000,21.1,21.1,21.065,21.065,124195,0
+MAGG.US,D,20240912,000000,21.04,21.06,21.03,21.045,19967,0
+MAGG.US,D,20240913,000000,21.0933,21.0933,21.0933,21.0933,4,0
+MAGG.US,D,20240916,000000,21.14,21.14,21.135,21.135,53880,0
+MAGG.US,D,20240917,000000,21.13,21.13,21.12,21.12,4078,0
+MAGG.US,D,20240918,000000,21.0816,21.0816,21.0785,21.0785,581,0
+MAGG.US,D,20240919,000000,21.075,21.075,21.075,21.075,5,0
+MAGG.US,D,20240920,000000,21.05,21.05,21.045,21.045,3644,0
+MAGG.US,D,20240923,000000,21.03,21.035,21.03,21.035,273,0
+MAGG.US,D,20240924,000000,21.075,21.075,21.075,21.075,1,0
+MAGG.US,D,20240925,000000,21.0485,21.0485,21.0113,21.0113,8446,0
+MAGG.US,D,20240926,000000,20.93,20.96,20.93,20.95,7599,0
+MAGG.US,D,20240927,000000,20.98,20.99,20.97,20.9787,4875,0
+MAGG.US,D,20241001,000000,21,21,20.99,20.9905,345,0
+MAGG.US,D,20241002,000000,20.95,20.95,20.94,20.945,4086,0
+MAGG.US,D,20241003,000000,20.9129,20.9129,20.8954,20.8954,500,0
+MAGG.US,D,20241004,000000,20.79,20.8,20.77,20.77,5518,0
+MAGG.US,D,20241007,000000,20.7,20.7,20.6795,20.6795,587,0
+MAGG.US,D,20241008,000000,20.6639,20.665,20.6639,20.665,555,0
+MAGG.US,D,20241009,000000,20.6599,20.6599,20.6599,20.6599,1,0
+MAGG.US,D,20241010,000000,20.625,20.625,20.625,20.625,102,0
+MAGG.US,D,20241011,000000,20.62,20.65,20.62,20.65,3911,0
+MAGG.US,D,20241014,000000,20.61,20.64,20.61,20.625,2789,0
+MAGG.US,D,20241015,000000,20.7,20.7,20.7,20.7,426,0
+MAGG.US,D,20241016,000000,20.7349,20.7349,20.7349,20.7349,6,0
+MAGG.US,D,20241017,000000,20.67,20.67,20.66,20.6635,5353,0
+MAGG.US,D,20241018,000000,20.67,20.67,20.6514,20.6548,2353,0
+MAGG.US,D,20241021,000000,20.55,20.555,20.53,20.53,1060,0
+MAGG.US,D,20241022,000000,20.5068,20.52,20.5047,20.52,51722,0
+MAGG.US,D,20241023,000000,20.47,20.47,20.47,20.47,3,0
+MAGG.US,D,20241024,000000,20.52,20.52,20.4999,20.4999,559,0
+MAGG.US,D,20241025,000000,20.465,20.465,20.465,20.465,2,0
+MAGG.US,D,20241028,000000,20.365,20.365,20.365,20.365,230,0
+MAGG.US,D,20241029,000000,20.29,20.365,20.29,20.365,11596,0
+MAGG.US,D,20241030,000000,20.42,20.42,20.35,20.355,627,0
+MAGG.US,D,20241031,000000,20.378,20.378,20.3436,20.3436,260,0
+MAGG.US,D,20241104,000000,20.35,20.35,20.35,20.35,141,0
+MAGG.US,D,20241105,000000,20.3806,20.3806,20.3806,20.3806,36,0
+MAGG.US,D,20241106,000000,20.2581,20.2581,20.2581,20.2581,3,0
+MAGG.US,D,20241107,000000,20.36,20.3744,20.36,20.3744,517,0
+MAGG.US,D,20241108,000000,20.44,20.44,20.4199,20.4199,2480,0
+MAGG.US,D,20241111,000000,20.3851,20.39,20.3851,20.39,200,0
+MAGG.US,D,20241113,000000,20.28,20.28,20.2699,20.2699,1230,0
+MAGG.US,D,20241114,000000,20.2986,20.2986,20.2627,20.2627,866,0
+MAGG.US,D,20241115,000000,20.26,20.3,20.26,20.269,4437,0
+MAGG.US,D,20241118,000000,20.24,20.285,20.22,20.285,2778,0
+MAGG.US,D,20241119,000000,20.32,20.34,20.31,20.31,7997,0
+MAGG.US,D,20241120,000000,20.31,20.31,20.2952,20.2952,330,0
+MAGG.US,D,20241121,000000,20.31,20.31,20.305,20.305,3057,0
+MAGG.US,D,20241122,000000,20.29,20.305,20.28,20.305,339,0
+MAGG.US,D,20241125,000000,20.42,20.46,20.42,20.459,1383,0
+MAGG.US,D,20241127,000000,20.4101,20.4101,20.3921,20.3921,1684,0
+MAGG.US,D,20241202,000000,20.49,20.49,20.48,20.49,796,0
+MAGG.US,D,20241203,000000,20.4886,20.4886,20.46,20.46,3282,0
+MAGG.US,D,20241204,000000,20.52,20.52,20.51,20.51,654,0
+MAGG.US,D,20241205,000000,20.528,20.55,20.528,20.53,17347,0
+MAGG.US,D,20241206,000000,20.5716,20.5785,20.57,20.57,8610,0
+MAGG.US,D,20241209,000000,20.5401,20.5401,20.5391,20.5391,1158,0
+MAGG.US,D,20241211,000000,20.51,20.51,20.47,20.47,203,0
+MAGG.US,D,20241212,000000,20.43,20.4345,20.3952,20.3952,525,0
+MAGG.US,D,20241213,000000,20.36,20.36,20.325,20.325,823,0
+MAGG.US,D,20241217,000000,20.3348,20.34,20.3348,20.335,1448,0
+MAGG.US,D,20241218,000000,20.2701,20.2701,20.1972,20.1972,1209,0
+MAGG.US,D,20241219,000000,20.13,20.1415,20.12,20.125,894,0
+MAGG.US,D,20241220,000000,20.15,20.21,20.15,20.2,6068,0
+MAGG.US,D,20241223,000000,20.1369,20.1369,20.115,20.115,4352,0
+MAGG.US,D,20241226,000000,20.07,20.1413,20.07,20.1413,337,0
+MAGG.US,D,20241227,000000,19.98,20,19.98,19.995,7873,0
+MAGG.US,D,20241231,000000,20.06,20.06,20,20.06,1530,0
+MAGG.US,D,20250102,000000,20.05,20.05,20.02,20.0261,759,0
+MAGG.US,D,20250103,000000,20.02,20.02,19.99,19.99,514,0
+MAGG.US,D,20250106,000000,19.975,19.975,19.975,19.975,215,0
+MAGG.US,D,20250107,000000,19.939,19.939,19.91,19.9168,4089,0
+MAGG.US,D,20250108,000000,19.9,19.925,19.9,19.925,18794,0
+MAGG.US,D,20250110,000000,19.88,19.88,19.85,19.8571,10153,0
+MAGG.US,D,20250113,000000,19.8,19.81,19.79,19.81,2558,0
+MAGG.US,D,20250115,000000,19.951,19.955,19.951,19.955,417,0
+MAGG.US,D,20250116,000000,20.02,20.04,20.02,20.028,1783,0
+MAGG.US,D,20250117,000000,20.04,20.07,20.0343,20.035,10148,0
+MAGG.US,D,20250121,000000,20.0643,20.08,20.0643,20.08,26518,0
+MAGG.US,D,20250122,000000,20.09,20.09,20.0777,20.078,5364,0
+MAGG.US,D,20250123,000000,20.02,20.09,20.02,20.07,6405,0
+MAGG.US,D,20250124,000000,20.05,20.05,20.0448,20.045,3568,0
+MAGG.US,D,20250127,000000,20.15,20.15,20.11,20.14,2064,0
+MAGG.US,D,20250128,000000,20.11,20.14,20.11,20.14,24479,0
+MAGG.US,D,20250129,000000,20.0757,20.0757,20.06,20.06,2759,0
+MAGG.US,D,20250131,000000,20.1082,20.1082,20.0557,20.0557,2231,0
+MAGG.US,D,20250203,000000,20.115,20.13,20.115,20.125,8191,0
+MAGG.US,D,20250204,000000,20.0772,20.1,20.0772,20.1,571,0
+MAGG.US,D,20250205,000000,20.19,20.21,20.19,20.195,12457,0
+MAGG.US,D,20250206,000000,20.1995,20.2,20.19,20.195,8933,0
+MAGG.US,D,20250207,000000,20.14,20.14,20.11,20.14,2977,0
+MAGG.US,D,20250210,000000,20.155,20.155,20.128,20.128,1805,0
+MAGG.US,D,20250211,000000,20.11,20.11,20.1,20.1,112,0
+MAGG.US,D,20250213,000000,20.1024,20.12,20.1024,20.105,5790,0
+MAGG.US,D,20250214,000000,20.21,20.21,20.2,20.205,59601,0
+MAGG.US,D,20250218,000000,20.15,20.15,20.1204,20.125,802,0
+MAGG.US,D,20250219,000000,20.115,20.1301,20.115,20.13,653,0
+MAGG.US,D,20250220,000000,20.15,20.165,20.12,20.165,1804,0
+MAGG.US,D,20250221,000000,20.21,20.2561,20.21,20.255,1080,0
+MAGG.US,D,20250224,000000,20.2732,20.2732,20.2732,20.2732,190,0
+MAGG.US,D,20250225,000000,20.39,20.39,20.39,20.39,2193,0
+MAGG.US,D,20250227,000000,20.35,20.35,20.3464,20.35,377,0
+MAGG.US,D,20250228,000000,20.38,20.4162,20.38,20.4162,687,0
+MAGG.US,D,20250304,000000,20.48,20.485,20.4099,20.4099,11699,0
+MAGG.US,D,20250305,000000,20.3847,20.3847,20.32,20.32,25441,0
+MAGG.US,D,20250306,000000,20.31,20.345,20.3051,20.3051,1163,0
+MAGG.US,D,20250307,000000,20.34,20.34,20.2773,20.2773,525,0
+MAGG.US,D,20250311,000000,20.37,20.37,20.29,20.29,180,0
+MAGG.US,D,20250313,000000,20.24,20.3,20.24,20.299,160490,0
+MAGG.US,D,20250317,000000,20.31,20.31,20.28,20.28,281,0
+MAGG.US,D,20250318,000000,20.24,20.305,20.24,20.2851,5551,0
+MAGG.US,D,20250319,000000,20.27,20.335,20.2699,20.335,503,0
+MAGG.US,D,20250320,000000,20.37,20.3701,20.33,20.355,4224,0
+MAGG.US,D,20250321,000000,20.36,20.36,20.34,20.34,243,0
+MAGG.US,D,20250324,000000,20.27,20.285,20.265,20.265,3815,0
+MAGG.US,D,20250325,000000,20.27,20.28,20.27,20.28,345,0
+MAGG.US,D,20250327,000000,20.14,20.17,20.12,20.16,5359,0
+MAGG.US,D,20250328,000000,20.27,20.27,20.2602,20.2602,923,0
+MAGG.US,D,20250331,000000,20.32,20.32,20.3095,20.3095,217,0
+MAGG.US,D,20250401,000000,20.37,20.3782,20.37,20.37,9258,0
+MAGG.US,D,20250402,000000,20.38,20.38,20.3594,20.3594,113,0
+MAGG.US,D,20250403,000000,20.47,20.47,20.444,20.444,102,0
+MAGG.US,D,20250404,000000,20.57,20.57,20.5,20.5387,7272,0
+MAGG.US,D,20250407,000000,20.35,20.35,20.31,20.31,519,0
+MAGG.US,D,20250408,000000,20.27,20.27,20.1186,20.1186,10773,0
+MAGG.US,D,20250409,000000,20.03,20.1712,19.971,20.1712,4282,0
+MAGG.US,D,20250410,000000,20.11,20.11,20.03,20.03,802,0
+MAGG.US,D,20250411,000000,20.02,20.02,20.02,20.02,268,0
+MAGG.US,D,20250415,000000,20.16,20.2,20.1393,20.1393,10185,0
+MAGG.US,D,20250416,000000,20.17,20.25,20.17,20.25,11562,0
+MAGG.US,D,20250417,000000,20.2,20.2,20.165,20.165,13399,0
+MAGG.US,D,20250421,000000,20.09,20.125,20.0622,20.065,3658,0
+MAGG.US,D,20250422,000000,20.09,20.09,20.075,20.075,546,0
+MAGG.US,D,20250423,000000,20.21,20.21,20,20.105,8309,0
+MAGG.US,D,20250424,000000,20.19,20.23,20.19,20.23,6103,0
+MAGG.US,D,20250425,000000,20.2922,20.2922,20.2851,20.2851,266,0
+MAGG.US,D,20250428,000000,20.19,20.2551,20.19,20.2551,901,0
+MAGG.US,D,20250429,000000,20.25,20.3051,20.25,20.3051,410,0
+MAGG.US,D,20250430,000000,20.29,20.3263,20.29,20.3263,505,0
+MAGG.US,D,20250501,000000,20.26,20.2622,20.26,20.26,754,0
+MAGG.US,D,20250502,000000,20.2,20.22,20.1912,20.1912,2082,0
+MAGG.US,D,20250505,000000,20.12,20.16,20.12,20.13,1842,0
+MAGG.US,D,20250506,000000,20.16,20.17,20.16,20.17,402,0
+MAGG.US,D,20250507,000000,20.23,20.23,20.23,20.23,171,0
+MAGG.US,D,20250508,000000,20.2046,20.24,20.165,20.165,2811,0
+MAGG.US,D,20250509,000000,20.155,20.155,20.145,20.145,310,0
+MAGG.US,D,20250512,000000,20.11,20.11,20.09,20.09,318,0
+MAGG.US,D,20250513,000000,20.055,20.06,20.055,20.06,274,0
+MAGG.US,D,20250514,000000,20.04,20.05,20.04,20.05,1756,0
+MAGG.US,D,20250515,000000,20.1,20.1,20.06,20.06,804,0
+MAGG.US,D,20250516,000000,20.13,20.13,20.09,20.13,25468,0
+MAGG.US,D,20250519,000000,20.12,20.12,20.12,20.12,263,0
+MAGG.US,D,20250520,000000,20.08,20.08,20.0763,20.0763,542,0
+MAGG.US,D,20250521,000000,20.01,20.01,19.96,19.97,546,0
+MAGG.US,D,20250528,000000,20.01,20.01,20.005,20.005,962,0
+MAGG.US,D,20250530,000000,20.08,20.15,20.08,20.1146,6425,0
+MAGG.US,D,20250602,000000,20.08,20.09,20.0499,20.06,1362,0
+MAGG.US,D,20250603,000000,20.06,20.0851,20.04,20.05,1405,0
+MAGG.US,D,20250605,000000,20.17,20.17,20.145,20.145,919,0
+MAGG.US,D,20250606,000000,20.08,20.11,20.04,20.04,3006,0
+MAGG.US,D,20250609,000000,20.06,20.09,20.06,20.07,2713,0
+MAGG.US,D,20250610,000000,20.1,20.13,20.09,20.09,1113,0
+MAGG.US,D,20250611,000000,20.1365,20.155,20.1365,20.155,279,0
+MAGG.US,D,20250612,000000,20.23,20.24,20.22,20.23,6490,0
+MAGG.US,D,20250613,000000,20.18,20.195,20.17,20.19,1539,0
+MAGG.US,D,20250616,000000,20.17,20.17,20.135,20.135,14197,0
+MAGG.US,D,20250617,000000,20.18,20.1973,20.18,20.19,3083,0
+MAGG.US,D,20250618,000000,20.24,20.279,20.205,20.215,17080,0
+MAGG.US,D,20250620,000000,20.2,20.27,20.2,20.215,6468,0
+MAGG.US,D,20250623,000000,20.28,20.3,20.26,20.26,3365,0
+MAGG.US,D,20250624,000000,20.33,20.4,20.33,20.4,17197,0
+MAGG.US,D,20250625,000000,20.3166,20.3482,20.3166,20.3482,6848,0
+MAGG.US,D,20250626,000000,20.34,20.34,20.34,20.34,489,0
+MAGG.US,D,20250627,000000,20.32,20.36,20.315,20.315,5460,0
+MAGG.US,D,20250701,000000,20.375,20.375,20.3748,20.3748,1247,0
+MAGG.US,D,20250702,000000,20.32,20.34,20.32,20.34,10011,0
+MAGG.US,D,20250703,000000,20.3001,20.315,20.3001,20.315,317,0
+MAGG.US,D,20250707,000000,20.255,20.258,20.2299,20.23,2532,0
+MAGG.US,D,20250708,000000,20.2,20.24,20.2,20.2301,6147,0
+MAGG.US,D,20250709,000000,20.23,20.3,20.23,20.27,2208,0
+MAGG.US,D,20250711,000000,20.228,20.228,20.2249,20.2249,1421,0
+MAGG.US,D,20250714,000000,20.21,20.21,20.21,20.21,437,0
+MAGG.US,D,20250715,000000,20.19,20.19,20.15,20.15,1260,0
+MAGG.US,D,20250716,000000,20.17,20.17,20.17,20.17,280,0
+MAGG.US,D,20250717,000000,20.22,20.22,20.1919,20.1919,417,0
+MAGG.US,D,20250718,000000,20.2499,20.2499,20.23,20.23,4410,0
+MAGG.US,D,20250721,000000,20.31,20.31,20.3,20.3,2241,0
+MAGG.US,D,20250723,000000,20.307,20.307,20.295,20.295,1528,0
+MAGG.US,D,20250724,000000,20.2882,20.2882,20.285,20.285,984,0
+MAGG.US,D,20250725,000000,20.27,20.3,20.27,20.3,254,0
+MAGG.US,D,20250728,000000,20.29,20.29,20.27,20.28,2429,0
+MAGG.US,D,20250729,000000,20.26,20.31,20.26,20.3,2721,0
+MAGG.US,D,20250730,000000,20.29,20.29,20.23,20.25,26291,0
+MAGG.US,D,20250731,000000,20.26,20.26,20.225,20.225,9983,0
+MAGG.US,D,20250801,000000,20.35,20.359,20.3,20.3518,15911,0
+MAGG.US,D,20250804,000000,20.4,20.41,20.4,20.4,4160,0
+MAGG.US,D,20250805,000000,20.44,20.44,20.42,20.43,357,0
+MAGG.US,D,20250806,000000,20.4027,20.415,20.39,20.415,496,0
+MAGG.US,D,20250807,000000,20.41,20.41,20.41,20.41,348,0
+MAGG.US,D,20250811,000000,20.3797,20.385,20.3797,20.385,229,0
+MAGG.US,D,20250812,000000,20.35,20.38,20.35,20.37,4129,0
+MAGG.US,D,20250813,000000,20.45,20.46,20.41,20.4211,102902,0
+MAGG.US,D,20250814,000000,20.39,20.424,20.3827,20.3882,1409,0
+MAGG.US,D,20250815,000000,20.36,20.36,20.34,20.34,109,0
+MAGG.US,D,20250818,000000,20.34,20.38,20.3101,20.32,6275,0
+MAGG.US,D,20250819,000000,20.34,20.38,20.34,20.35,1816,0
+MAGG.US,D,20250825,000000,20.42,20.42,20.42,20.42,129,0
+MAGG.US,D,20250826,000000,20.42,20.44,20.4199,20.44,492,0
+MAGG.US,D,20250828,000000,20.4,20.415,20.39,20.39,27415,0
+MAGG.US,D,20250829,000000,20.36,20.3768,20.36,20.3768,1105,0
+MAGG.US,D,20250902,000000,20.318,20.3201,20.318,20.3201,427,0
+MAGG.US,D,20250903,000000,20.3958,20.3958,20.385,20.385,4015,0
+MAGG.US,D,20250904,000000,20.44,20.44,20.4,20.4138,35470,0
+MAGG.US,D,20250905,000000,20.55,20.55,20.53,20.53,2806,0
+MAGG.US,D,20250908,000000,20.6,20.6,20.58,20.58,8147,0
+MAGG.US,D,20250909,000000,20.605,20.61,20.6,20.6,3998,0
+MAGG.US,D,20250910,000000,20.61,20.6699,20.6,20.62,11576,0
+MAGG.US,D,20250911,000000,20.655,20.8,20.652,20.6903,16575,0
+MAGG.US,D,20250912,000000,20.64,20.72,20.6336,20.66,6560,0
+MAGG.US,D,20250915,000000,20.69,20.6943,20.68,20.6858,1022,0
+MAGG.US,D,20250916,000000,20.72,20.83,20.71,20.71,16936,0
+MAGG.US,D,20250917,000000,20.7198,20.785,20.68,20.6878,3040,0
+MAGG.US,D,20250918,000000,20.63,20.6441,20.63,20.64,1370,0
+MAGG.US,D,20250919,000000,20.64,20.6402,20.64,20.6402,978,0
+MAGG.US,D,20250922,000000,20.62,20.76,20.61,20.72,2045,0
+MAGG.US,D,20250923,000000,20.62,20.63,20.617,20.63,3915,0
+MAGG.US,D,20250924,000000,20.5901,20.5951,20.5901,20.5951,386,0
+MAGG.US,D,20250926,000000,20.49,20.49,20.4851,20.4851,9745,0
+MAGG.US,D,20250929,000000,20.52,20.53,20.52,20.53,1608,0
+MAGG.US,D,20250930,000000,20.57,20.57,20.535,20.535,574,0
+MAGG.US,D,20251001,000000,20.58,20.96,20.5703,20.58,16197,0
+MAGG.US,D,20251002,000000,20.6182,20.6182,20.61,20.61,12592,0
+MAGG.US,D,20251003,000000,20.604663,20.604663,20.6,20.6,332,0
+MAGG.US,D,20251006,000000,20.59,20.64,20.57,20.615,17481,0
+MAGG.US,D,20251007,000000,20.618,20.62,20.605,20.605,3003,0
+MAGG.US,D,20251008,000000,20.63,20.64,20.58,20.5953,27057,0
+MAGG.US,D,20251009,000000,20.59,20.6877,20.5785,20.59,15149,0
+MAGG.US,D,20251010,000000,20.63,20.649,20.63,20.649,120,0
+MAGG.US,D,20251014,000000,20.68,20.7494,20.66,20.66,1820,0
+MAGG.US,D,20251015,000000,20.72,20.72,20.71,20.71,234,0
+MAGG.US,D,20251016,000000,20.75,20.75,20.67,20.67,3517,0
+MAGG.US,D,20251017,000000,20.74,20.75,20.72,20.75,50113,0
+MAGG.US,D,20251020,000000,20.72,20.72,20.66,20.66,1930,0
+MAGG.US,D,20251021,000000,20.77,20.86,20.76,20.76,15634,0
+MAGG.US,D,20251022,000000,20.78,20.82,20.775,20.78,5088,0
+MAGG.US,D,20251023,000000,20.76,20.87,20.74,20.74,8606,0
+MAGG.US,D,20251024,000000,20.76,20.76,20.67,20.67,12953,0
+MAGG.US,D,20251027,000000,20.74,20.87,20.74,20.87,27186,0
+MAGG.US,D,20251028,000000,20.77,20.77,20.77,20.77,123,0
+MAGG.US,D,20251029,000000,20.69,20.69,20.61,20.61,13864,0
+MAGG.US,D,20251030,000000,20.56,20.61,20.56,20.575,2178,0
+MAGG.US,D,20251031,000000,20.58,20.58,20.539,20.545,4817,0
+MAGG.US,D,20251103,000000,20.52,20.55,20.518,20.55,1453,0
+MAGG.US,D,20251104,000000,20.55,20.55,20.545,20.545,358,0
+MAGG.US,D,20251105,000000,20.51,20.51,20.495,20.495,283,0
+MAGG.US,D,20251106,000000,20.55,20.58,20.5499,20.55,4545,0
+MAGG.US,D,20251107,000000,20.54,20.57,20.54,20.565,10936,0
+MAGG.US,D,20251110,000000,20.56,20.58,20.56,20.58,5393,0
+MAGG.US,D,20251111,000000,20.56,20.5941,20.56,20.5929,4167,0
+MAGG.US,D,20251112,000000,20.59,20.62,20.5804,20.595,28044,0
+MAGG.US,D,20251113,000000,20.57,20.57,20.555,20.555,214,0
+MAGG.US,D,20251114,000000,20.56,20.56,20.555,20.555,148,0
+MAGG.US,D,20251117,000000,20.52,20.55,20.51,20.515,1999,0
+MAGG.US,D,20251118,000000,20.55,20.55,20.5311,20.535,873,0
+MAGG.US,D,20251119,000000,20.54,20.55,20.53,20.535,29193,0
+MAGG.US,D,20251120,000000,20.57,20.57,20.56,20.56,154,0
+MAGG.US,D,20251121,000000,20.61,20.65,20.61,20.62,7331,0
+MAGG.US,D,20251124,000000,20.65,20.83,20.6458,20.83,4739,0
+MAGG.US,D,20251125,000000,20.7,20.73,20.7,20.705,4860,0
+MAGG.US,D,20251126,000000,20.65,20.69,20.65,20.6796,2505,0
+MAGG.US,D,20251128,000000,20.65,20.67,20.65,20.655,771,0
+MAGG.US,D,20251201,000000,20.5715,20.575,20.56,20.57,11369,0
+MAGG.US,D,20251202,000000,20.569,20.585,20.569,20.585,1365,0
+MAGG.US,D,20251203,000000,20.61,20.6191,20.61,20.6191,594,0
+MAGG.US,D,20251204,000000,20.5878,20.5878,20.58,20.58,717,0
+MAGG.US,D,20251205,000000,20.55,20.5539,20.55,20.55,4336,0
+MAGG.US,D,20251208,000000,20.5434,20.5434,20.52,20.53,6624,0
+MAGG.US,D,20251209,000000,20.55,20.55,20.5,20.5107,3251,0
+MAGG.US,D,20251210,000000,20.53,20.56,20.49,20.56,1673,0
+MAGG.US,D,20251211,000000,20.6,20.6,20.5681,20.5681,1346,0
+MAGG.US,D,20251212,000000,20.5242,20.53,20.5242,20.5299,9806,0
+MAGG.US,D,20251215,000000,20.56,20.56,20.5402,20.545,4456,0
+MAGG.US,D,20251216,000000,20.5552,20.5764,20.5552,20.57,2878,0
+MAGG.US,D,20251217,000000,20.57,20.58,20.5644,20.57,5926,0
+MAGG.US,D,20251218,000000,20.62,20.62,20.5513,20.61,4839,0
+MAGG.US,D,20251219,000000,20.61,20.61,20.6049,20.6049,211,0
+MAGG.US,D,20251222,000000,20.58,20.5801,20.57,20.5801,2492,0
+MAGG.US,D,20251223,000000,20.56,20.58,20.55,20.58,5723,0
+MAGG.US,D,20251224,000000,20.6,20.68,20.6,20.67,21485,0
+MAGG.US,D,20251229,000000,20.5232,20.54,20.5232,20.5351,2345,0
+MAGG.US,D,20251230,000000,20.54,20.54,20.5349,20.5349,1031,0
+MAGG.US,D,20251231,000000,20.52,20.525,20.5,20.505,2238,0
+MAGG.US,D,20260105,000000,20.49,20.5015,20.4899,20.5015,2091,0
+MAGG.US,D,20260106,000000,20.5,20.53,20.4999,20.51,2120,0
+MAGG.US,D,20260107,000000,20.53,20.5349,20.53,20.5349,586,0
+MAGG.US,D,20260108,000000,20.5,20.5099,20.49,20.495,2641,0
+MAGG.US,D,20260109,000000,20.5552,20.5552,20.54,20.5413,15383,0
+MAGG.US,D,20260112,000000,20.56,20.57,20.555,20.555,5526,0
+MAGG.US,D,20260113,000000,20.56,20.62,20.56,20.62,23463,0
+MAGG.US,D,20260114,000000,20.6051,20.73,20.6051,20.615,12697,0
+MAGG.US,D,20260115,000000,20.62,20.62,20.6,20.6048,10861,0
+MAGG.US,D,20260116,000000,20.595,20.67,20.56,20.56,30681,0
+MAGG.US,D,20260120,000000,20.48,20.61,20.48,20.495,21853,0
+MAGG.US,D,20260121,000000,20.49,20.52,20.49,20.515,14444,0
+MAGG.US,D,20260122,000000,20.52,20.54,20.505,20.53,4442,0
+MAGG.US,D,20260123,000000,20.53,20.55,20.515,20.53,1215,0
+MAGG.US,D,20260126,000000,20.556,20.73,20.55,20.57,9718,0
+MAGG.US,D,20260127,000000,20.5646,20.6,20.55,20.555,74880,0
+MAGG.US,D,20260128,000000,20.49,20.49,20.47,20.475,902,0
+MAGG.US,D,20260129,000000,20.49,20.505,20.49,20.505,730,0
+MAGG.US,D,20260130,000000,20.49,20.51,20.489,20.495,1743,0
+MAGG.US,D,20260202,000000,20.48,20.58,20.465,20.58,1602,0
+MAGG.US,D,20260203,000000,20.441,20.46,20.441,20.45,566,0
+MAGG.US,D,20260204,000000,20.45,20.4599,20.42,20.455,2998,0
+MAGG.US,D,20260205,000000,20.4999,20.51,20.481,20.51,584,0
+MAGG.US,D,20260206,000000,20.53,20.53,20.5057,20.52,817,0
+MAGG.US,D,20260209,000000,20.51,20.57,20.51,20.535,2579,0
+MAGG.US,D,20260210,000000,20.575,20.58,20.575,20.575,1371,0
+MAGG.US,D,20260211,000000,20.5599,20.57,20.559,20.569,13908,0
+MAGG.US,D,20260212,000000,20.6,20.69,20.6,20.67,25259,0
+MAGG.US,D,20260213,000000,20.71,20.74,20.71,20.7388,29857,0
+MAGG.US,D,20260217,000000,20.73,20.74,20.69,20.73,20974,0
+MAGG.US,D,20260218,000000,20.68,20.68,20.68,20.68,3744,0
diff --git a/daily/us/nyse etfs/1/mags.us.txt b/daily/us/nyse etfs/1/mags.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac5e51b7a8fca6957b7c34561b18a7c96837ff45
--- /dev/null
+++ b/daily/us/nyse etfs/1/mags.us.txt	
@@ -0,0 +1,714 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAGS.US,D,20230412,000000,24.87,24.87,24.32,24.33,18483,0
+MAGS.US,D,20230413,000000,24.25,25.08,24.25,25.0573,20384,0
+MAGS.US,D,20230414,000000,25.2,25.21,24.68,25.07,15228,0
+MAGS.US,D,20230417,000000,25.01,25.09,24.73,24.9562,11839,0
+MAGS.US,D,20230418,000000,25.04,25.0632,24.8097,24.8924,5211,0
+MAGS.US,D,20230419,000000,24.75,25.0201,24.75,24.91,3377,0
+MAGS.US,D,20230420,000000,24.855,24.87,24.75,24.8,3212,0
+MAGS.US,D,20230421,000000,24.83,24.9716,24.795,24.9,2597,0
+MAGS.US,D,20230424,000000,25.065,25.065,24.7986,24.84,2515,0
+MAGS.US,D,20230425,000000,24.615,24.615,24.29,24.29,3702,0
+MAGS.US,D,20230426,000000,24.84,25.08,24.71,24.76,10384,0
+MAGS.US,D,20230427,000000,25.75,26.3,25.67,26.15,10855,0
+MAGS.US,D,20230428,000000,26.16,26.16,25.875,26.08,8624,0
+MAGS.US,D,20230501,000000,25.94,26.0401,25.9,25.9772,3994,0
+MAGS.US,D,20230502,000000,26.02,26.035,25.67,25.8,5599,0
+MAGS.US,D,20230503,000000,26.0299,26.0299,25.7101,25.75,14471,0
+MAGS.US,D,20230504,000000,25.5108,25.66,25.5108,25.62,8657,0
+MAGS.US,D,20230505,000000,25.79,26.08,25.77,26.0024,10774,0
+MAGS.US,D,20230508,000000,25.8818,26.13,25.8818,26.13,3268,0
+MAGS.US,D,20230509,000000,26.1559,26.1559,26.03,26.03,1251,0
+MAGS.US,D,20230510,000000,26.31,26.65,26.2471,26.54,5838,0
+MAGS.US,D,20230511,000000,26.76,27.08,26.6,26.92,12048,0
+MAGS.US,D,20230512,000000,26.9,26.95,26.57,26.75,9766,0
+MAGS.US,D,20230515,000000,26.91,26.91,26.68,26.86,3300,0
+MAGS.US,D,20230516,000000,26.9,27.28,26.9,27.13,12450,0
+MAGS.US,D,20230517,000000,27.31,27.53,27.22,27.4981,9109,0
+MAGS.US,D,20230518,000000,27.63,27.97,27.62,27.97,20392,0
+MAGS.US,D,20230519,000000,27.9,27.92,27.76,27.8422,19482,0
+MAGS.US,D,20230522,000000,27.88,28.1,27.88,27.93,10043,0
+MAGS.US,D,20230523,000000,27.88,27.9299,27.6298,27.6298,14431,0
+MAGS.US,D,20230524,000000,27.62,27.7,27.515,27.64,7157,0
+MAGS.US,D,20230525,000000,27.89,28.04,27.72,27.98,5206,0
+MAGS.US,D,20230526,000000,27.95,28.76,27.95,28.67,8482,0
+MAGS.US,D,20230530,000000,29.21,29.21,28.67,28.88,16595,0
+MAGS.US,D,20230531,000000,28.85,28.92,28.6369,28.7222,6011,0
+MAGS.US,D,20230601,000000,28.84,29.22,28.84,29.1532,3398,0
+MAGS.US,D,20230602,000000,29.5,29.61,29.265,29.4,14921,0
+MAGS.US,D,20230605,000000,29.56,29.79,29.36,29.38,7902,0
+MAGS.US,D,20230606,000000,29.6099,29.6099,29.4414,29.5,2894,0
+MAGS.US,D,20230607,000000,29.68,29.73,28.61,28.61,9379,0
+MAGS.US,D,20230608,000000,28.6333,29.04,28.6301,28.885,4726,0
+MAGS.US,D,20230609,000000,28.93,29.0885,28.8601,28.94,10352,0
+MAGS.US,D,20230612,000000,29.0358,29.51,29.0358,29.51,9048,0
+MAGS.US,D,20230613,000000,29.55,29.5996,29.4123,29.4614,6140,0
+MAGS.US,D,20230614,000000,29.52,29.6655,29.18,29.65,6292,0
+MAGS.US,D,20230615,000000,29.77,30.18,29.7699,30.18,2282,0
+MAGS.US,D,20230616,000000,30.19,30.19,29.85,29.8581,11666,0
+MAGS.US,D,20230620,000000,29.6,29.86,29.56,29.8,4695,0
+MAGS.US,D,20230621,000000,29.6,29.76,29.4,29.5,5914,0
+MAGS.US,D,20230622,000000,29.28,30.18,29.28,30.18,7899,0
+MAGS.US,D,20230623,000000,29.775,30.07,29.775,30.07,3635,0
+MAGS.US,D,20230626,000000,30.045,30.1399,29.37,29.43,5593,0
+MAGS.US,D,20230627,000000,29.72,29.95,29.72,29.78,4934,0
+MAGS.US,D,20230628,000000,29.9,30.16,29.84,29.89,5686,0
+MAGS.US,D,20230629,000000,29.935,29.96,29.63,29.69,8172,0
+MAGS.US,D,20230630,000000,29.89,30.29,29.89,30.25,3163,0
+MAGS.US,D,20230703,000000,30.31,30.31,30.01,30.15,3343,0
+MAGS.US,D,20230705,000000,30.19,30.4865,30.19,30.4,5779,0
+MAGS.US,D,20230706,000000,30.15,30.26,30.15,30.26,765,0
+MAGS.US,D,20230707,000000,30.24,30.44,30.1973,30.1973,4331,0
+MAGS.US,D,20230710,000000,30,30,29.5001,29.69,4191,0
+MAGS.US,D,20230711,000000,29.75,29.96,29.72,29.93,5736,0
+MAGS.US,D,20230712,000000,30.5,30.55,30.3399,30.45,2560,0
+MAGS.US,D,20230713,000000,30.78,31.2,30.78,31.2,3726,0
+MAGS.US,D,20230714,000000,31.3256,31.47,31.07,31.1,3917,0
+MAGS.US,D,20230717,000000,31.14,31.3,31.14,31.19,4359,0
+MAGS.US,D,20230718,000000,31,31.55,30.99,31.36,3818,0
+MAGS.US,D,20230719,000000,31.45,31.67,31.36,31.54,3709,0
+MAGS.US,D,20230720,000000,31.47,31.48,30.6155,30.6155,3436,0
+MAGS.US,D,20230721,000000,30.83,30.83,30.37,30.37,2511,0
+MAGS.US,D,20230724,000000,30.73,30.73,30.43,30.43,2344,0
+MAGS.US,D,20230725,000000,30.6,30.725,30.6,30.7,1964,0
+MAGS.US,D,20230726,000000,30.88,30.88,30.5999,30.76,4108,0
+MAGS.US,D,20230727,000000,31.4901,31.5265,30.98,31.01,1304,0
+MAGS.US,D,20230728,000000,31.3474,31.87,31.3474,31.805,4831,0
+MAGS.US,D,20230731,000000,31.94,31.94,31.5703,31.63,1845,0
+MAGS.US,D,20230801,000000,31.65,31.65,31.6,31.6,1122,0
+MAGS.US,D,20230802,000000,31.17,31.17,30.88,30.88,4685,0
+MAGS.US,D,20230803,000000,30.8,31.03,30.7,30.855,3413,0
+MAGS.US,D,20230804,000000,31.445,31.5482,30.91,30.91,3877,0
+MAGS.US,D,20230807,000000,31.05,31.28,31.0001,31.28,2955,0
+MAGS.US,D,20230808,000000,31.1542,31.1542,30.9865,31.01,2486,0
+MAGS.US,D,20230809,000000,30.55,30.93,30.54,30.66,2261,0
+MAGS.US,D,20230810,000000,32.02,32.02,30.7168,30.7168,2637,0
+MAGS.US,D,20230811,000000,30.48,30.6,30.35,30.5151,3090,0
+MAGS.US,D,20230814,000000,30.77,30.88,30.7329,30.88,697,0
+MAGS.US,D,20230815,000000,30.555,30.555,30.5532,30.5532,764,0
+MAGS.US,D,20230816,000000,30.55,30.55,30.09,30.09,3446,0
+MAGS.US,D,20230817,000000,29.89,30.26,29.88,29.88,6262,0
+MAGS.US,D,20230818,000000,29.05,29.57,29.05,29.57,3369,0
+MAGS.US,D,20230821,000000,29.8,30,29.63,30,2083,0
+MAGS.US,D,20230822,000000,30.25,30.25,30,30,3398,0
+MAGS.US,D,20230823,000000,30.59,30.66,30.53,30.53,1272,0
+MAGS.US,D,20230824,000000,30.6437,30.6437,29.9,29.9,2224,0
+MAGS.US,D,20230825,000000,29.73,30.06,29.5,30.03,4466,0
+MAGS.US,D,20230828,000000,30.21,30.35,30.08,30.22,3446,0
+MAGS.US,D,20230829,000000,30.75,30.99,30.75,30.8746,2548,0
+MAGS.US,D,20230830,000000,31,31.03,30.935,30.97,2821,0
+MAGS.US,D,20230831,000000,31.2834,31.32,31.2439,31.2439,836,0
+MAGS.US,D,20230901,000000,31.1302,31.2606,31.1302,31.16,2571,0
+MAGS.US,D,20230905,000000,31.22,31.38,31.14,31.3781,1929,0
+MAGS.US,D,20230906,000000,31.0285,31.0285,30.93,30.93,1008,0
+MAGS.US,D,20230907,000000,30.54,30.86,30.54,30.86,475,0
+MAGS.US,D,20230908,000000,31.01,31.24,31.01,31.04,1987,0
+MAGS.US,D,20230911,000000,31.43,31.6121,31.43,31.55,1392,0
+MAGS.US,D,20230912,000000,31.22,31.22,31.09,31.09,1087,0
+MAGS.US,D,20230913,000000,31.5,31.5,31.06,31.36,9734,0
+MAGS.US,D,20230914,000000,31.69,31.7995,31.69,31.715,2677,0
+MAGS.US,D,20230915,000000,31.24,31.24,31.0724,31.0724,659,0
+MAGS.US,D,20230918,000000,31.252,31.252,31.12,31.15,3534,0
+MAGS.US,D,20230919,000000,31.09,31.22,31.09,31.22,985,0
+MAGS.US,D,20230920,000000,30.9599,30.9899,30.4927,30.4927,728,0
+MAGS.US,D,20230921,000000,30,30.15,29.9,29.9,6786,0
+MAGS.US,D,20230922,000000,30.2845,30.2845,29.9112,29.9112,2133,0
+MAGS.US,D,20230925,000000,29.9602,30.18,29.9602,30.1,1484,0
+MAGS.US,D,20230926,000000,29.84,29.8578,29.47,29.56,4373,0
+MAGS.US,D,20230927,000000,29.43,29.6776,29.3,29.54,6467,0
+MAGS.US,D,20230928,000000,29.5,29.9,29.445,29.74,7486,0
+MAGS.US,D,20230929,000000,30.21,30.21,29.68,29.78,1554,0
+MAGS.US,D,20231002,000000,29.8,30.35,29.8,30.35,2004,0
+MAGS.US,D,20231003,000000,30.1601,30.1601,29.6204,29.6204,1769,0
+MAGS.US,D,20231004,000000,29.82,30.37,29.82,30.34,46275,0
+MAGS.US,D,20231005,000000,30.36,30.41,29.9517,30.3612,4698,0
+MAGS.US,D,20231006,000000,30.34,30.95,30.3399,30.95,12804,0
+MAGS.US,D,20231009,000000,30.7,31.08,30.55,30.9896,3788,0
+MAGS.US,D,20231010,000000,31.0399,31.43,31.0399,31.1553,4207,0
+MAGS.US,D,20231011,000000,31.42,31.62,31.24,31.6076,16251,0
+MAGS.US,D,20231012,000000,31.62,31.87,31.236,31.48,11285,0
+MAGS.US,D,20231013,000000,31.5,31.5,30.75,30.75,6904,0
+MAGS.US,D,20231016,000000,31.05,31.305,30.8257,31.15,29941,0
+MAGS.US,D,20231017,000000,31.1,31.175,30.49,31.08,19901,0
+MAGS.US,D,20231018,000000,30.78,30.9623,30.22,30.22,55351,0
+MAGS.US,D,20231019,000000,30.22,30.43,29.85,29.85,13068,0
+MAGS.US,D,20231020,000000,29.69,29.83,29.2,29.2,36129,0
+MAGS.US,D,20231023,000000,29.03,29.79,29.03,29.6,44607,0
+MAGS.US,D,20231024,000000,29.94,30,29.6,29.85,13285,0
+MAGS.US,D,20231025,000000,29.5,29.5,28.86,28.91,24437,0
+MAGS.US,D,20231026,000000,28.58,28.64,27.85,28,49681,0
+MAGS.US,D,20231027,000000,28.55,28.79,28.3715,28.53,21678,0
+MAGS.US,D,20231030,000000,28.9,29.17,28.7,28.92,8383,0
+MAGS.US,D,20231031,000000,28.5023,28.94,28.5023,28.86,18543,0
+MAGS.US,D,20231101,000000,29.07,29.72,29.07,29.64,18470,0
+MAGS.US,D,20231102,000000,30.25,30.25,29.95,30.2,17548,0
+MAGS.US,D,20231103,000000,30.46,30.59,30.33,30.46,37973,0
+MAGS.US,D,20231106,000000,30.72,30.8494,30.6099,30.79,20503,0
+MAGS.US,D,20231107,000000,30.9297,31.27,30.82,31.15,15113,0
+MAGS.US,D,20231108,000000,31.2,31.34,31.035,31.33,37372,0
+MAGS.US,D,20231109,000000,31.39,31.39,30.88,30.9985,10700,0
+MAGS.US,D,20231110,000000,32.29,32.29,31.029,31.77,22600,0
+MAGS.US,D,20231113,000000,31.75,33.3,31.47,31.76,54000,0
+MAGS.US,D,20231114,000000,32.94,32.94,32.28,32.49,107900,0
+MAGS.US,D,20231115,000000,33.05,33.05,32.23,32.38,41000,0
+MAGS.US,D,20231116,000000,32.98,32.98,32.2025,32.59,55400,0
+MAGS.US,D,20231117,000000,32.76,32.76,32.23,32.44,32400,0
+MAGS.US,D,20231120,000000,32.86,33.02,32.6,33.02,61800,0
+MAGS.US,D,20231121,000000,32.87,32.87,32.6,32.86,29200,0
+MAGS.US,D,20231122,000000,33.08,33.26,32.7101,32.86,34300,0
+MAGS.US,D,20231124,000000,32.62,32.72,32.54,32.64,30386,0
+MAGS.US,D,20231127,000000,32.67,32.87,32.57,32.69,63128,0
+MAGS.US,D,20231128,000000,32.67,32.92,32.47,32.92,43230,0
+MAGS.US,D,20231129,000000,33.23,33.23,32.6,32.71,66126,0
+MAGS.US,D,20231130,000000,32.71,32.92,32.04,32.19,53675,0
+MAGS.US,D,20231201,000000,32.18,32.25,31.93,32.19,40082,0
+MAGS.US,D,20231204,000000,32.19,32.19,31.36,31.63,63441,0
+MAGS.US,D,20231205,000000,31.63,32.3,31.6,32.1,70203,0
+MAGS.US,D,20231206,000000,32.49,32.49,31.76,31.82,57585,0
+MAGS.US,D,20231207,000000,32.15,32.64,32.09,32.46,73091,0
+MAGS.US,D,20231208,000000,32.28,32.75,32.28,32.72,82506,0
+MAGS.US,D,20231211,000000,32.61,32.61,31.9123,32.26,108151,0
+MAGS.US,D,20231212,000000,32.37,32.51,32.06,32.51,40768,0
+MAGS.US,D,20231213,000000,32.63,32.75,32.39,32.68,85740,0
+MAGS.US,D,20231214,000000,32.9,33,32.36,32.73,88554,0
+MAGS.US,D,20231215,000000,32.84,33.3,32.68,33,95306,0
+MAGS.US,D,20231218,000000,33.15,33.6499,33.15,33.52,98992,0
+MAGS.US,D,20231219,000000,33.58,33.68,33.4701,33.68,83975,0
+MAGS.US,D,20231220,000000,33.77,34.01,33.23,33.28,135805,0
+MAGS.US,D,20231221,000000,33.69,33.73,33.37,33.73,105419,0
+MAGS.US,D,20231222,000000,33.85,33.8799,33.4601,33.64,61200,0
+MAGS.US,D,20231226,000000,33.77,34.02,33.66,33.78,70489,0
+MAGS.US,D,20231227,000000,33.75,34.03,33.6,33.73,73217,0
+MAGS.US,D,20231228,000000,33.89,34,33.62,33.74,83983,0
+MAGS.US,D,20231229,000000,33.75,33.835,33.14,33.45,122239,0
+MAGS.US,D,20240102,000000,33.23,33.32,32.5,32.68,111662,0
+MAGS.US,D,20240103,000000,32.56,32.73,32.4301,32.52,61390,0
+MAGS.US,D,20240104,000000,32.4,32.69,32.2249,32.26,86182,0
+MAGS.US,D,20240105,000000,32.18,32.63,32.03,32.38,99929,0
+MAGS.US,D,20240108,000000,32.6,33.38,32.47,33.38,201121,0
+MAGS.US,D,20240109,000000,33.16,33.48,32.94,33.38,142181,0
+MAGS.US,D,20240110,000000,33.5,33.95,33.45,33.89,188800,0
+MAGS.US,D,20240111,000000,34.11,34.29,33.4,33.86,132913,0
+MAGS.US,D,20240112,000000,34.03,34.09,33.67,33.79,152683,0
+MAGS.US,D,20240116,000000,33.75,33.9497,33.5507,33.78,128197,0
+MAGS.US,D,20240117,000000,33.52,33.61,33.0166,33.57,73959,0
+MAGS.US,D,20240118,000000,33.98,34.08,33.6901,34.07,118395,0
+MAGS.US,D,20240119,000000,34.25,34.66,34.12,34.66,124010,0
+MAGS.US,D,20240122,000000,35,35.1299,34.56,34.61,231002,0
+MAGS.US,D,20240123,000000,34.77,34.83,34.57,34.83,102874,0
+MAGS.US,D,20240124,000000,35.2,35.51,35.027,35.14,286441,0
+MAGS.US,D,20240125,000000,35.02,35.1187,34.5675,34.82,299740,0
+MAGS.US,D,20240126,000000,34.85,35.02,34.73,34.82,168826,0
+MAGS.US,D,20240129,000000,35,35.39,34.82,35.39,159838,0
+MAGS.US,D,20240130,000000,35.54,35.54,35.08,35.19,198494,0
+MAGS.US,D,20240131,000000,34.48,34.6555,34,34.11,182162,0
+MAGS.US,D,20240201,000000,34.42,34.67,34.365,34.64,204631,0
+MAGS.US,D,20240202,000000,35.68,36.59,35.36,36.51,339019,0
+MAGS.US,D,20240205,000000,36.73,36.81,36,36.46,230931,0
+MAGS.US,D,20240206,000000,36.5,36.66,36.0601,36.29,125473,0
+MAGS.US,D,20240207,000000,36.54,36.99,36.52,36.99,257876,0
+MAGS.US,D,20240208,000000,37.03,37.1508,36.85,37,190640,0
+MAGS.US,D,20240209,000000,37.26,37.63,37,37.6,257065,0
+MAGS.US,D,20240212,000000,37.68,37.85,37.15,37.35,369218,0
+MAGS.US,D,20240213,000000,36.58,37.1299,36,36.74,331315,0
+MAGS.US,D,20240214,000000,37.12,37.3001,36.74,37.3,226616,0
+MAGS.US,D,20240215,000000,37.31,37.45,36.881,37.33,181428,0
+MAGS.US,D,20240216,000000,37.45,37.59,36.82,37,193046,0
+MAGS.US,D,20240220,000000,36.79,36.89,36.06,36.42,284600,0
+MAGS.US,D,20240221,000000,36.17,36.4677,35.97,36.4,226474,0
+MAGS.US,D,20240222,000000,37.69,38.2061,37.46,38.15,355738,0
+MAGS.US,D,20240223,000000,38.47,38.6652,37.85,38.01,284842,0
+MAGS.US,D,20240226,000000,38.11,38.19,37.76,37.84,159747,0
+MAGS.US,D,20240227,000000,37.98,37.99,37.6201,37.95,177157,0
+MAGS.US,D,20240228,000000,37.77,37.905,37.63,37.71,130792,0
+MAGS.US,D,20240229,000000,37.95,38.25,37.6,38.22,176643,0
+MAGS.US,D,20240301,000000,38.22,38.7199,38.1309,38.63,274097,0
+MAGS.US,D,20240304,000000,38.67,38.67,38.29,38.31,252877,0
+MAGS.US,D,20240305,000000,38.04,38.05,37.36,37.67,230679,0
+MAGS.US,D,20240306,000000,38.1,38.2,37.67,37.95,197737,0
+MAGS.US,D,20240307,000000,38.28,38.9224,38.07,38.9,167122,0
+MAGS.US,D,20240308,000000,39.3,39.61,38,38.23,218375,0
+MAGS.US,D,20240311,000000,38.02,38.15,37.6201,37.68,157946,0
+MAGS.US,D,20240312,000000,38.06,38.9,37.7624,38.88,136867,0
+MAGS.US,D,20240313,000000,38.8,38.92,38.2801,38.6,109774,0
+MAGS.US,D,20240314,000000,38.67,38.7799,38.2164,38.37,100950,0
+MAGS.US,D,20240315,000000,38.18,38.38,37.87,38.06,118374,0
+MAGS.US,D,20240318,000000,38.8,39.12,38.54,38.77,212192,0
+MAGS.US,D,20240319,000000,38.54,38.935,38.03,38.87,421639,0
+MAGS.US,D,20240320,000000,39.07,39.47,38.78,39.46,183403,0
+MAGS.US,D,20240321,000000,39.94,39.96,39.2213,39.33,335987,0
+MAGS.US,D,20240322,000000,39.32,39.819,39.13,39.79,113805,0
+MAGS.US,D,20240325,000000,39.59,39.8497,39.365,39.7,111204,0
+MAGS.US,D,20240326,000000,39.9,40.024,39.3185,39.38,271475,0
+MAGS.US,D,20240327,000000,39.65,39.675,38.9371,39.18,125049,0
+MAGS.US,D,20240328,000000,39.23,39.2684,38.9,39.15,138167,0
+MAGS.US,D,20240401,000000,39.16,39.5,38.96,39.28,96061,0
+MAGS.US,D,20240402,000000,38.61,38.9343,38.4,38.87,159355,0
+MAGS.US,D,20240403,000000,38.79,39.23,38.7,39.16,90739,0
+MAGS.US,D,20240404,000000,39.44,39.85,38.68,38.68,143928,0
+MAGS.US,D,20240405,000000,38.82,39.41,38.76,39.25,123026,0
+MAGS.US,D,20240408,000000,39.49,39.6284,39.3,39.3,52553,0
+MAGS.US,D,20240409,000000,39.6,39.68,39.09,39.42,79238,0
+MAGS.US,D,20240410,000000,39.1,39.4,39.05,39.34,63680,0
+MAGS.US,D,20240411,000000,39.6,40.37,39.22,40.32,158122,0
+MAGS.US,D,20240412,000000,39.96,40.1015,39.4899,39.59,216159,0
+MAGS.US,D,20240415,000000,39.97,39.97,38.65,38.65,312035,0
+MAGS.US,D,20240416,000000,38.22,38.753,38.2,38.41,244928,0
+MAGS.US,D,20240417,000000,38.78,38.78,37.92,38,130580,0
+MAGS.US,D,20240418,000000,38,38.23,37.6515,37.8,154353,0
+MAGS.US,D,20240419,000000,37.5,37.625,36.4,36.5732,1282445,0
+MAGS.US,D,20240422,000000,36.69,37.105,36.3455,36.89,188201,0
+MAGS.US,D,20240423,000000,37.16,37.62,37.11,37.62,90742,0
+MAGS.US,D,20240424,000000,38.44,38.47,37.53,38.03,265517,0
+MAGS.US,D,20240425,000000,36.39,37.5551,36.24,37.46,172873,0
+MAGS.US,D,20240426,000000,38.62,38.9,38.19,38.72,446111,0
+MAGS.US,D,20240429,000000,39.5,39.52,38.9,39.33,371314,0
+MAGS.US,D,20240430,000000,39.04,39.34,38.25,38.25,118419,0
+MAGS.US,D,20240501,000000,38.56,39.22,38.12,38.28,197882,0
+MAGS.US,D,20240502,000000,38.75,38.99,38.15,38.95,99844,0
+MAGS.US,D,20240503,000000,39.9,39.925,39.4328,39.78,421487,0
+MAGS.US,D,20240506,000000,39.99,40.38,39.75,40.38,213652,0
+MAGS.US,D,20240507,000000,40.45,40.4944,40.0301,40.21,269918,0
+MAGS.US,D,20240508,000000,39.722,40.16,39.7,40.01,283122,0
+MAGS.US,D,20240509,000000,40.18,40.18,39.77,40,90986,0
+MAGS.US,D,20240510,000000,40.16,40.16,39.56,39.8,208479,0
+MAGS.US,D,20240513,000000,39.93,39.9599,39.5921,39.95,248413,0
+MAGS.US,D,20240514,000000,39.84,40.49,39.801,40.41,146015,0
+MAGS.US,D,20240515,000000,40.66,40.85,40.25,40.83,170507,0
+MAGS.US,D,20240516,000000,40.82,41.0291,40.69,40.69,187593,0
+MAGS.US,D,20240517,000000,40.67,40.879,40.51,40.77,115456,0
+MAGS.US,D,20240520,000000,40.89,41.07,40.79,40.89,148339,0
+MAGS.US,D,20240521,000000,40.79,41.41,40.66,41.39,143700,0
+MAGS.US,D,20240522,000000,41.33,41.36,40.8,41,157436,0
+MAGS.US,D,20240523,000000,41.76,41.76,40.85,41.07,168317,0
+MAGS.US,D,20240524,000000,41.29,41.75,41.0737,41.72,232160,0
+MAGS.US,D,20240528,000000,41.87,42.22,41.7,42.21,298290,0
+MAGS.US,D,20240529,000000,41.97,42.36,41.8441,42.14,332893,0
+MAGS.US,D,20240530,000000,42.15,42.15,41.28,41.41,172209,0
+MAGS.US,D,20240531,000000,41.62,41.62,40.5201,41.38,182090,0
+MAGS.US,D,20240603,000000,41.73,42.02,41.35,41.88,292912,0
+MAGS.US,D,20240604,000000,41.92,42.13,41.6101,42.01,569348,0
+MAGS.US,D,20240605,000000,42.38,42.87,42.21,42.87,348203,0
+MAGS.US,D,20240606,000000,42.95,43.16,42.6231,42.98,396370,0
+MAGS.US,D,20240607,000000,42.98,43.1499,42.74,42.9,143698,0
+MAGS.US,D,20240610,000000,42.93,43.12,42.69,43,159694,0
+MAGS.US,D,20240611,000000,43.1,43.48,42.7764,43.48,271598,0
+MAGS.US,D,20240612,000000,43.86,44.71,43.7085,44.31,529640,0
+MAGS.US,D,20240613,000000,44.85,44.99,44.3121,44.48,468720,0
+MAGS.US,D,20240614,000000,44.51,44.66,44.22,44.54,258302,0
+MAGS.US,D,20240617,000000,44.43,45.42,44.37,45.08,702989,0
+MAGS.US,D,20240618,000000,45.07,45.08,44.67,44.95,395803,0
+MAGS.US,D,20240620,000000,45.26,45.3,44.2207,44.55,489801,0
+MAGS.US,D,20240621,000000,44.48,44.8097,44.2,44.41,292024,0
+MAGS.US,D,20240624,000000,44.5,44.68,43.78,43.78,289962,0
+MAGS.US,D,20240625,000000,44.05,44.97,44.05,44.93,369454,0
+MAGS.US,D,20240626,000000,44.84,45.634,44.82,45.62,506887,0
+MAGS.US,D,20240627,000000,45.61,46,45.4195,45.81,949074,0
+MAGS.US,D,20240628,000000,46.01,46.2575,45.11,45.11,573674,0
+MAGS.US,D,20240701,000000,45.5,46.2099,45.03,46.1,962612,0
+MAGS.US,D,20240702,000000,46.12,47.15,46.0461,47.15,1263014,0
+MAGS.US,D,20240703,000000,47.13,47.94,47.1,47.94,843639,0
+MAGS.US,D,20240705,000000,48.07,48.96,48.01,48.86,1736388,0
+MAGS.US,D,20240708,000000,48.88,49.16,48.54,48.84,1377451,0
+MAGS.US,D,20240709,000000,49,49.43,48.95,49.33,1233815,0
+MAGS.US,D,20240710,000000,49.52,49.96,49.3,49.84,1465325,0
+MAGS.US,D,20240711,000000,49.8,49.852,47.29,47.6,2492176,0
+MAGS.US,D,20240712,000000,47.3,48.3999,47.23,47.91,892170,0
+MAGS.US,D,20240715,000000,48.33,48.95,47.87,48.06,805861,0
+MAGS.US,D,20240716,000000,48.44,48.54,47.48,47.85,959344,0
+MAGS.US,D,20240717,000000,46.98,47.0848,46.17,46.27,1054473,0
+MAGS.US,D,20240718,000000,46.86,47,45.81,46.25,567747,0
+MAGS.US,D,20240719,000000,46.065,46.4368,45.5313,45.63,567579,0
+MAGS.US,D,20240722,000000,46.42,46.99,46.24,46.74,1101486,0
+MAGS.US,D,20240723,000000,46.89,47.19,46.65,46.71,436494,0
+MAGS.US,D,20240724,000000,45.12,45.18,43.865,43.88,1130874,0
+MAGS.US,D,20240725,000000,44.05,44.55,42.82,43.44,1293060,0
+MAGS.US,D,20240726,000000,43.91,44.1899,43.36,43.89,468084,0
+MAGS.US,D,20240729,000000,44.23,44.7799,44.04,44.35,822099,0
+MAGS.US,D,20240730,000000,44.52,44.52,42.96,43.45,534904,0
+MAGS.US,D,20240731,000000,44.47,45.09,44.3,44.95,837147,0
+MAGS.US,D,20240801,000000,45.58,46.05,43.63,44.01,848696,0
+MAGS.US,D,20240802,000000,42.68,43.36,42.13,42.51,1525119,0
+MAGS.US,D,20240805,000000,38.75,41.66,38.51,40.89,1579441,0
+MAGS.US,D,20240806,000000,41.26,42.0972,40.4108,41.4,679012,0
+MAGS.US,D,20240807,000000,42.11,42.36,40.8,40.82,599289,0
+MAGS.US,D,20240808,000000,41.6,42.22,40.98,42.13,445177,0
+MAGS.US,D,20240809,000000,41.92,42.4899,41.81,42.44,423478,0
+MAGS.US,D,20240812,000000,42.6,42.82,42.285,42.56,375150,0
+MAGS.US,D,20240813,000000,42.95,43.88,42.95,43.84,551113,0
+MAGS.US,D,20240814,000000,43.96,44.05,43.1101,43.52,569232,0
+MAGS.US,D,20240815,000000,44.1,44.9,44.0501,44.88,648571,0
+MAGS.US,D,20240816,000000,44.64,45.11,44.52,44.94,410736,0
+MAGS.US,D,20240819,000000,45.02,45.67,44.81,45.67,654896,0
+MAGS.US,D,20240820,000000,45.68,45.943,45.29,45.53,479332,0
+MAGS.US,D,20240821,000000,45.57,45.98,45.3411,45.76,542979,0
+MAGS.US,D,20240822,000000,45.95,46.08,44.54,44.59,782194,0
+MAGS.US,D,20240823,000000,45.06,45.67,44.79,45.43,803992,0
+MAGS.US,D,20240826,000000,45.32,45.4,44.4,44.82,660937,0
+MAGS.US,D,20240827,000000,44.59,44.8487,44.27,44.67,387449,0
+MAGS.US,D,20240828,000000,44.7,44.7908,43.75,44.12,639146,0
+MAGS.US,D,20240829,000000,44.34,44.95,43.79,43.92,680127,0
+MAGS.US,D,20240830,000000,44.18,44.64,43.97,44.64,443906,0
+MAGS.US,D,20240903,000000,44.36,44.42,42.961,43.15,699557,0
+MAGS.US,D,20240904,000000,42.78,43.67,42.78,43.26,691042,0
+MAGS.US,D,20240905,000000,43.34,44.55,43.34,43.93,755242,0
+MAGS.US,D,20240906,000000,44.19,44.27,42.22,42.22,899631,0
+MAGS.US,D,20240909,000000,42.8,43.069,42.39,42.82,397496,0
+MAGS.US,D,20240910,000000,43.18,43.55,42.7862,43.48,1030265,0
+MAGS.US,D,20240911,000000,43.66,44.59,42.73,44.56,803971,0
+MAGS.US,D,20240912,000000,44.61,45.21,44.45,45.15,584770,0
+MAGS.US,D,20240913,000000,45.06,45.3384,44.94,45.25,814140,0
+MAGS.US,D,20240916,000000,44.85,44.9496,44.34,44.85,416296,0
+MAGS.US,D,20240917,000000,45.36,45.6,44.85,45.13,520220,0
+MAGS.US,D,20240918,000000,45.27,45.8,44.92,45.05,634970,0
+MAGS.US,D,20240919,000000,46.21,46.83,46.07,46.72,1055429,0
+MAGS.US,D,20240920,000000,46.68,46.84,46.1,46.5,792572,0
+MAGS.US,D,20240923,000000,46.73,47.01,46.61,46.86,524009,0
+MAGS.US,D,20240924,000000,47.19,47.2399,46.42,47.23,576475,0
+MAGS.US,D,20240925,000000,47.18,47.5495,47.08,47.45,556764,0
+MAGS.US,D,20240926,000000,48.05,48.05,47.04,47.34,1152520,0
+MAGS.US,D,20240927,000000,47.55,47.55,47.13,47.34,462329,0
+MAGS.US,D,20240930,000000,47.11,47.68,47.024,47.68,480165,0
+MAGS.US,D,20241001,000000,47.69,47.72,46.48,46.97,786083,0
+MAGS.US,D,20241002,000000,46.58,46.88,46.25,46.72,744053,0
+MAGS.US,D,20241003,000000,46.52,47.04,46.4206,46.69,296225,0
+MAGS.US,D,20241004,000000,47.29,47.5,46.8,47.5,597131,0
+MAGS.US,D,20241007,000000,47.33,47.4499,46.59,46.61,510229,0
+MAGS.US,D,20241008,000000,47.06,47.5,46.9,47.45,610620,0
+MAGS.US,D,20241009,000000,47.52,47.5399,47.07,47.45,483666,0
+MAGS.US,D,20241010,000000,47.36,47.66,47.025,47.46,466715,0
+MAGS.US,D,20241011,000000,46.8904,47.26,46.6953,47,528424,0
+MAGS.US,D,20241014,000000,47.38,47.73,47.35,47.49,500058,0
+MAGS.US,D,20241015,000000,47.65,47.735,46.75,47.11,552870,0
+MAGS.US,D,20241016,000000,47.09,47.22,46.67,47.17,489297,0
+MAGS.US,D,20241017,000000,47.65,47.7,47.08,47.18,397591,0
+MAGS.US,D,20241018,000000,47.45,47.578,47.3301,47.39,347431,0
+MAGS.US,D,20241021,000000,47.24,47.75,47.14,47.75,501691,0
+MAGS.US,D,20241022,000000,47.38,48.08,47.3209,47.99,528213,0
+MAGS.US,D,20241023,000000,47.82,47.85,46.612,46.91,635553,0
+MAGS.US,D,20241024,000000,47.92,48.416,47.6639,48.35,1084188,0
+MAGS.US,D,20241025,000000,48.41,49.27,48.4,48.95,1273803,0
+MAGS.US,D,20241028,000000,49.49,49.5,48.86,48.89,1001921,0
+MAGS.US,D,20241029,000000,49,49.42,48.75,49.34,729407,0
+MAGS.US,D,20241030,000000,49.91,49.98,49.254,49.36,1209591,0
+MAGS.US,D,20241031,000000,48.69,48.72,47.46,47.46,1139608,0
+MAGS.US,D,20241101,000000,47.92,48.43,47.92,48.02,825344,0
+MAGS.US,D,20241104,000000,47.8,48.07,47.383,47.64,604156,0
+MAGS.US,D,20241105,000000,47.87,48.6099,47.87,48.46,656456,0
+MAGS.US,D,20241106,000000,49.63,50.45,49.4801,50.44,1540074,0
+MAGS.US,D,20241107,000000,50.65,51.68,50.63,51.58,1268945,0
+MAGS.US,D,20241108,000000,51.6,52.09,51.49,51.91,978187,0
+MAGS.US,D,20241111,000000,52.51,52.58,51.74,52.33,1353964,0
+MAGS.US,D,20241112,000000,52.32,52.529,51.8001,52.15,810011,0
+MAGS.US,D,20241113,000000,52.23,52.49,51.77,52.11,739370,0
+MAGS.US,D,20241114,000000,52.12,52.25,51.35,51.46,1127535,0
+MAGS.US,D,20241115,000000,50.86,51.07,50.135,50.46,1184479,0
+MAGS.US,D,20241118,000000,50.98,51.42,50.785,51.09,926802,0
+MAGS.US,D,20241119,000000,50.84,52.02,50.8,52.02,935805,0
+MAGS.US,D,20241120,000000,51.92,51.93,50.91,51.69,952357,0
+MAGS.US,D,20241121,000000,52.03,52.1,50.35,51.1,1209064,0
+MAGS.US,D,20241122,000000,51.03,51.25,50.73,51.04,659636,0
+MAGS.US,D,20241125,000000,51.58,51.73,50.68,50.78,919182,0
+MAGS.US,D,20241126,000000,50.93,51.5875,50.92,51.45,804474,0
+MAGS.US,D,20241127,000000,51.36,51.39,50.59,51,1021387,0
+MAGS.US,D,20241129,000000,51.15,51.75,50.91,51.75,507497,0
+MAGS.US,D,20241202,000000,52,52.758,51.98,52.68,1551941,0
+MAGS.US,D,20241203,000000,52.53,53.04,52.39,52.96,927950,0
+MAGS.US,D,20241204,000000,53.31,53.89,53.2,53.89,1556452,0
+MAGS.US,D,20241205,000000,54.12,54.49,54.05,54.23,1145149,0
+MAGS.US,D,20241206,000000,54.41,55.09,54.29,55.09,1355168,0
+MAGS.US,D,20241209,000000,55.08,55.29,54.42,54.91,1550438,0
+MAGS.US,D,20241210,000000,55.38,56.22,55.2,55.46,2903152,0
+MAGS.US,D,20241211,000000,55.97,57.14,55.885,57.14,3586581,0
+MAGS.US,D,20241212,000000,56.99,57.245,56.59,56.67,3858174,0
+MAGS.US,D,20241213,000000,56.67,56.96,56.0901,56.62,2299665,0
+MAGS.US,D,20241216,000000,57.14,58.03,56.78,57.95,2632142,0
+MAGS.US,D,20241217,000000,58.12,58.325,57.6,58.24,2462520,0
+MAGS.US,D,20241218,000000,58,58.69,55.4,55.67,3827926,0
+MAGS.US,D,20241219,000000,56.84,56.89,55.73,55.84,3786839,0
+MAGS.US,D,20241220,000000,55.07,56.84,54.64,55.91,2749123,0
+MAGS.US,D,20241223,000000,56.35,56.83,55.625,56.76,2493368,0
+MAGS.US,D,20241224,000000,56.93,58.08,56.91,58.08,2603463,0
+MAGS.US,D,20241226,000000,58.01,58.01,57.3502,57.67,2578240,0
+MAGS.US,D,20241227,000000,57.23,57.26,55.75,56.33,2750275,0
+MAGS.US,D,20241230,000000,54.985,55.7193,54.82,55.19,2565941,0
+MAGS.US,D,20241231,000000,55.41,55.53,54.32,54.42,2006439,0
+MAGS.US,D,20250102,000000,54.58,54.9498,53.52,54.16,2345290,0
+MAGS.US,D,20250103,000000,54.66,55.54,54.55,55.54,2547425,0
+MAGS.US,D,20250106,000000,56.32,56.949,56.1707,56.66,3194358,0
+MAGS.US,D,20250107,000000,56.73,56.83,54.92,55.15,3092323,0
+MAGS.US,D,20250108,000000,55.17,55.558,54.57,55.04,1731718,0
+MAGS.US,D,20250110,000000,54.7,54.99,53.63,54.38,2316874,0
+MAGS.US,D,20250113,000000,53.42,54.16,53.16,54.11,1902779,0
+MAGS.US,D,20250114,000000,54.6,54.715,53.24,53.57,2038397,0
+MAGS.US,D,20250115,000000,54.6,55.59,54.34,55.51,3018863,0
+MAGS.US,D,20250116,000000,55.49,55.5,54.43,54.45,2182959,0
+MAGS.US,D,20250117,000000,55.6,55.81,55.06,55.44,2824049,0
+MAGS.US,D,20250121,000000,55.735,55.77,54.78,55.59,2574216,0
+MAGS.US,D,20250122,000000,55.93,56.67,55.93,56.44,2227751,0
+MAGS.US,D,20250123,000000,56.27,56.56,56.1,56.56,1391658,0
+MAGS.US,D,20250124,000000,56.66,56.969,56.115,56.32,1641938,0
+MAGS.US,D,20250127,000000,53.88,55.1552,53.8,54.58,3502714,0
+MAGS.US,D,20250128,000000,54.93,56.29,54.55,56.22,2720241,0
+MAGS.US,D,20250129,000000,55.98,55.98,55.09,55.64,1819186,0
+MAGS.US,D,20250130,000000,55.96,56.08,54.75,55.63,1746975,0
+MAGS.US,D,20250131,000000,56.18,56.79,55.45,55.65,2291850,0
+MAGS.US,D,20250203,000000,54.22,55.1496,54,54.7,2826426,0
+MAGS.US,D,20250204,000000,54.94,55.75,54.86,55.68,1396235,0
+MAGS.US,D,20250205,000000,54.73,55.0317,54.56,54.89,2216557,0
+MAGS.US,D,20250206,000000,55.02,55.42,54.82,55.42,1472489,0
+MAGS.US,D,20250207,000000,55.14,55.5183,54.235,54.31,2628264,0
+MAGS.US,D,20250210,000000,54.5784,55.07,54.515,54.63,1794036,0
+MAGS.US,D,20250211,000000,54.3579,54.745,54,54.31,1306548,0
+MAGS.US,D,20250212,000000,53.82,54.59,53.71,54.3,1623342,0
+MAGS.US,D,20250213,000000,54.4699,55.31,54.35,55.28,1744706,0
+MAGS.US,D,20250214,000000,55.2869,55.64,55.1404,55.55,1528458,0
+MAGS.US,D,20250218,000000,55.6223,55.8271,54.672,55.12,1589593,0
+MAGS.US,D,20250219,000000,54.94,55.39,54.8225,55.27,1410819,0
+MAGS.US,D,20250220,000000,55.2247,55.28,54.51,54.99,1304867,0
+MAGS.US,D,20250221,000000,55.09,55.21,53.54,53.61,2108750,0
+MAGS.US,D,20250224,000000,53.9,54.16,52.77,52.8,1951639,0
+MAGS.US,D,20250225,000000,52.57,52.6314,51.1,51.72,2611410,0
+MAGS.US,D,20250226,000000,52.0077,52.53,51.44,51.77,1753802,0
+MAGS.US,D,20250227,000000,52.4048,52.45,50.105,50.12,2905912,0
+MAGS.US,D,20250228,000000,50,51.23,49.38,51.21,2832280,0
+MAGS.US,D,20250303,000000,51.4298,51.64,49.06,49.51,2680076,0
+MAGS.US,D,20250304,000000,48.63,50.2068,48.12,49.28,3555092,0
+MAGS.US,D,20250305,000000,49.5185,50.36,48.87,50.23,2386169,0
+MAGS.US,D,20250306,000000,49.25,49.91,48.41,48.73,3167058,0
+MAGS.US,D,20250307,000000,48.4366,49.2,47.53,48.86,2961220,0
+MAGS.US,D,20250310,000000,47.6809,47.74,45.8,46.33,4173013,0
+MAGS.US,D,20250311,000000,46.1601,47.2607,45.8101,46.51,3778894,0
+MAGS.US,D,20250312,000000,47.77,47.95,46.7725,47.58,2934540,0
+MAGS.US,D,20250313,000000,47.56,47.57,46.09,46.31,2054474,0
+MAGS.US,D,20250314,000000,47.05,47.73,46.75,47.67,4057402,0
+MAGS.US,D,20250317,000000,47.625,47.75,46.73,47.19,2624170,0
+MAGS.US,D,20250318,000000,46.64,46.69,45.67,45.98,3621661,0
+MAGS.US,D,20250319,000000,46.47,47.29,46.172,46.75,2977684,0
+MAGS.US,D,20250320,000000,46.3229,47.5101,46.23,46.68,2877678,0
+MAGS.US,D,20250321,000000,46.19,47.38,46.19,47.31,2569456,0
+MAGS.US,D,20250324,000000,48.32,48.95,48.1575,48.87,3344361,0
+MAGS.US,D,20250325,000000,49.1098,49.46,48.83,49.46,2546434,0
+MAGS.US,D,20250326,000000,49.05,49.19,47.765,47.94,3642298,0
+MAGS.US,D,20250327,000000,47.67,48.5,47.5951,47.74,2568285,0
+MAGS.US,D,20250328,000000,47.4243,47.6456,45.94,46.03,3623153,0
+MAGS.US,D,20250331,000000,45,46.05,44.36,45.86,3602743,0
+MAGS.US,D,20250401,000000,45.8049,46.985,45.66,46.69,3223043,0
+MAGS.US,D,20250402,000000,45.61,47.55,45.55,47.18,3457174,0
+MAGS.US,D,20250403,000000,44.457,44.88,43.88,43.94,5213412,0
+MAGS.US,D,20250404,000000,42.2733,43.035,41.2799,41.36,5834819,0
+MAGS.US,D,20250407,000000,39.3,43.6017,39,41.47,7336397,0
+MAGS.US,D,20250408,000000,43.345,43.7587,39.9086,40.5,5559096,0
+MAGS.US,D,20250409,000000,40.6615,46.675,40.59,46.42,8761192,0
+MAGS.US,D,20250410,000000,44.97,45.165,42.59,44.02,4908778,0
+MAGS.US,D,20250411,000000,43.775,44.95,43.48,44.86,3823914,0
+MAGS.US,D,20250414,000000,46.055,46.16,44.39,44.87,2723235,0
+MAGS.US,D,20250415,000000,44.72,45.125,44.32,44.55,2145414,0
+MAGS.US,D,20250416,000000,43.453,43.8,42.045,42.78,3296632,0
+MAGS.US,D,20250417,000000,43.2029,43.2029,42.2,42.48,2099485,0
+MAGS.US,D,20250421,000000,41.521,41.6163,40.58,41.06,2812889,0
+MAGS.US,D,20250422,000000,41.7301,42.8101,41.49,42.41,2415052,0
+MAGS.US,D,20250423,000000,44.35,44.7699,43.6332,43.83,3166046,0
+MAGS.US,D,20250424,000000,43.9673,45.14,43.8788,45.12,2957863,0
+MAGS.US,D,20250425,000000,45.6,46.63,45.22,46.49,3434073,0
+MAGS.US,D,20250428,000000,46.72,46.83,45.48,46.31,2038403,0
+MAGS.US,D,20250429,000000,46.08,46.66,45.795,46.59,1285919,0
+MAGS.US,D,20250430,000000,45.47,46.2701,44.78,45.99,2375746,0
+MAGS.US,D,20250501,000000,47.62,48.12,47.26,47.45,3746790,0
+MAGS.US,D,20250502,000000,47.85,48.43,47.375,48.04,3196732,0
+MAGS.US,D,20250505,000000,47.531,47.89,47.28,47.54,1490232,0
+MAGS.US,D,20250506,000000,46.87,47.51,46.84,47.15,1471831,0
+MAGS.US,D,20250507,000000,47.27,47.545,46.2745,46.97,2415113,0
+MAGS.US,D,20250508,000000,47.6999,48.18,47.19,47.67,1871615,0
+MAGS.US,D,20250509,000000,47.95,48.4,47.66,47.89,1312810,0
+MAGS.US,D,20250512,000000,50.535,50.67,49.73,50.67,3872500,0
+MAGS.US,D,20250513,000000,50.9,51.9835,50.7321,51.8,3410816,0
+MAGS.US,D,20250514,000000,52.2126,52.8799,52.04,52.75,2663388,0
+MAGS.US,D,20250515,000000,52.255,52.608,51.79,52.15,2083807,0
+MAGS.US,D,20250516,000000,52.485,52.56,51.82,52.44,2111719,0
+MAGS.US,D,20250519,000000,51.36,52.3399,51.36,52.27,1961625,0
+MAGS.US,D,20250520,000000,52.23,52.43,51.63,51.99,1222877,0
+MAGS.US,D,20250521,000000,51.63,52.58,51.2,51.42,2748311,0
+MAGS.US,D,20250527,000000,52.735,52.92,51.981,52.92,2843074,0
+MAGS.US,D,20250528,000000,52.999,53.19,52.51,52.58,1970917,0
+MAGS.US,D,20250530,000000,52.73,52.8399,51.66,52.35,2995328,0
+MAGS.US,D,20250602,000000,52.06,52.76,51.92,52.73,2237055,0
+MAGS.US,D,20250603,000000,52.8,53.35,52.56,52.86,1905424,0
+MAGS.US,D,20250604,000000,53.0156,53.14,52.54,52.95,1303731,0
+MAGS.US,D,20250605,000000,52.96,53.19,51.24,51.56,3884877,0
+MAGS.US,D,20250606,000000,52.61,52.98,52.54,52.7,2788821,0
+MAGS.US,D,20250609,000000,52.67,53.335,52.57,53.27,1844807,0
+MAGS.US,D,20250610,000000,53.439,54,53.28,54,2324692,0
+MAGS.US,D,20250611,000000,54.33,54.39,53.35,53.54,2079042,0
+MAGS.US,D,20250612,000000,53.31,53.75,53.25,53.51,2048116,0
+MAGS.US,D,20250613,000000,52.88,53.69,52.745,53.15,3264714,0
+MAGS.US,D,20250616,000000,53.57,54.08,53.5,54.01,1432660,0
+MAGS.US,D,20250617,000000,53.719,53.84,53.28,53.35,1286820,0
+MAGS.US,D,20250618,000000,53.43,53.9052,53.27,53.44,1251285,0
+MAGS.US,D,20250620,000000,53.8376,54,52.7717,52.86,2004749,0
+MAGS.US,D,20250623,000000,53.0284,54,52.77,53.91,2293720,0
+MAGS.US,D,20250624,000000,54.49,54.53,54.08,54.3,1624937,0
+MAGS.US,D,20250625,000000,54.6,54.77,54.22,54.5,1767797,0
+MAGS.US,D,20250626,000000,54.705,55.2,54.4508,55.01,3875389,0
+MAGS.US,D,20250627,000000,55.1701,55.62,54.77,55.58,2918501,0
+MAGS.US,D,20250630,000000,55.835,55.9,55.205,55.47,1772509,0
+MAGS.US,D,20250701,000000,54.99,55.2577,54.39,54.63,2445588,0
+MAGS.US,D,20250702,000000,54.8479,55.46,54.73,55.43,1490561,0
+MAGS.US,D,20250703,000000,55.77,56,55.6,55.93,1128159,0
+MAGS.US,D,20250707,000000,55.19,55.43,54.845,55.06,1888013,0
+MAGS.US,D,20250708,000000,55.28,55.3691,54.8715,55.02,1084772,0
+MAGS.US,D,20250709,000000,55.23,55.91,55.16,55.66,1474284,0
+MAGS.US,D,20250710,000000,55.6875,56.05,55.39,55.99,1233506,0
+MAGS.US,D,20250711,000000,55.77,56.37,55.62,56.24,1874527,0
+MAGS.US,D,20250714,000000,56.27,56.52,55.92,56.21,1842484,0
+MAGS.US,D,20250715,000000,56.8399,56.89,56.455,56.48,1896595,0
+MAGS.US,D,20250716,000000,56.6479,56.76,56.141,56.62,1628353,0
+MAGS.US,D,20250717,000000,56.71,56.9251,56.52,56.79,1045520,0
+MAGS.US,D,20250718,000000,57.11,57.19,56.77,57.19,2258897,0
+MAGS.US,D,20250721,000000,57.3587,57.8,57.3,57.61,1337648,0
+MAGS.US,D,20250722,000000,57.75,57.79,56.74,57.39,1753520,0
+MAGS.US,D,20250723,000000,57.5,57.6601,57.242,57.62,1474227,0
+MAGS.US,D,20250724,000000,57.602,57.7,57.24,57.47,1201776,0
+MAGS.US,D,20250725,000000,57.58,58.09,57.5076,57.76,1774493,0
+MAGS.US,D,20250728,000000,57.935,58.2,57.9,58.2,940742,0
+MAGS.US,D,20250729,000000,58.37,58.46,57.7602,57.77,1248181,0
+MAGS.US,D,20250730,000000,58.0201,58.03,57.39,57.82,1505363,0
+MAGS.US,D,20250731,000000,59.75,59.77,58.4,58.59,2961787,0
+MAGS.US,D,20250801,000000,57.53,57.84,56.5,56.73,4934839,0
+MAGS.US,D,20250804,000000,57.38,57.97,57.29,57.9,2590721,0
+MAGS.US,D,20250805,000000,57.97,58.3087,57.565,57.59,1370155,0
+MAGS.US,D,20250806,000000,57.705,58.77,57.67,58.74,1941871,0
+MAGS.US,D,20250807,000000,59.105,59.41,58.48,58.96,2273165,0
+MAGS.US,D,20250808,000000,59.12,59.9499,59.04,59.93,3590580,0
+MAGS.US,D,20250811,000000,59.93,60.405,59.687,59.9,2016502,0
+MAGS.US,D,20250812,000000,60.265,60.63,59.74,60.57,1970420,0
+MAGS.US,D,20250813,000000,60.7383,60.96,60.19,60.37,1864994,0
+MAGS.US,D,20250814,000000,60.3269,60.8199,60.28,60.64,1529188,0
+MAGS.US,D,20250815,000000,60.9,60.9,60.35,60.48,2283392,0
+MAGS.US,D,20250818,000000,60.3,60.45,60.05,60.32,1149167,0
+MAGS.US,D,20250819,000000,60.275,60.3,59.231,59.34,1865451,0
+MAGS.US,D,20250820,000000,59.16,59.21,57.8301,58.68,2882680,0
+MAGS.US,D,20250821,000000,58.5091,58.78,58.145,58.38,1404535,0
+MAGS.US,D,20250822,000000,58.55,59.96,58.32,59.81,3550947,0
+MAGS.US,D,20250825,000000,59.7799,60.43,59.56,60.1,1798914,0
+MAGS.US,D,20250826,000000,59.955,60.335,59.69,60.3,1044922,0
+MAGS.US,D,20250827,000000,60.2072,60.5,60.055,60.34,1851843,0
+MAGS.US,D,20250828,000000,60.35,60.75,60.11,60.63,1548648,0
+MAGS.US,D,20250829,000000,60.395,60.43,59.61,59.79,2137146,0
+MAGS.US,D,20250902,000000,58.66,59.21,58.312,59.11,2232444,0
+MAGS.US,D,20250903,000000,60.28,60.73,60.04,60.56,2141644,0
+MAGS.US,D,20250904,000000,60.752,61.36,60.54,61.33,2706366,0
+MAGS.US,D,20250905,000000,61.415,61.71,60.69,61.21,3600393,0
+MAGS.US,D,20250908,000000,61.515,61.859,61.19,61.27,1187915,0
+MAGS.US,D,20250909,000000,61.4199,61.76,61.16,61.72,2197206,0
+MAGS.US,D,20250910,000000,62.11,62.11,61.22,61.39,2829531,0
+MAGS.US,D,20250911,000000,61.69,62.0681,61.28,62,1657479,0
+MAGS.US,D,20250912,000000,62.1,62.97,61.97,62.93,3034493,0
+MAGS.US,D,20250915,000000,63.77,64.39,63.667,64.14,2399021,0
+MAGS.US,D,20250916,000000,64.325,64.54,64.14,64.42,2077749,0
+MAGS.US,D,20250917,000000,64.2098,64.31,63.35,64.08,2617024,0
+MAGS.US,D,20250918,000000,64.63,64.73,64.26,64.3,7644650,0
+MAGS.US,D,20250919,000000,64.77,65.12,64.665,65.11,3035857,0
+MAGS.US,D,20250922,000000,65.16,65.68,65.125,65.58,2472785,0
+MAGS.US,D,20250923,000000,65.7284,65.73,64.445,64.57,2660415,0
+MAGS.US,D,20250924,000000,64.93,64.99,64.17,64.64,1859605,0
+MAGS.US,D,20250925,000000,64.1074,64.43,63.51,64.1,3056657,0
+MAGS.US,D,20250926,000000,64.15,64.5771,63.72,64.45,2904898,0
+MAGS.US,D,20250929,000000,64.8395,65.26,64.54,64.78,2049991,0
+MAGS.US,D,20250930,000000,64.66,64.925,64.1465,64.86,1630526,0
+MAGS.US,D,20251001,000000,64.4364,65.39,64.29,65.21,2028712,0
+MAGS.US,D,20251002,000000,65.645,65.7,64.8823,64.99,1876798,0
+MAGS.US,D,20251003,000000,65.095,65.26,64.09,64.43,3514796,0
+MAGS.US,D,20251006,000000,64.63,65.43,64.28,65.36,2285186,0
+MAGS.US,D,20251007,000000,65.2298,65.41,64.53,64.64,2069337,0
+MAGS.US,D,20251008,000000,64.83,65.28,64.59,65.19,1851288,0
+MAGS.US,D,20251009,000000,65.15,65.2965,64.655,65.28,1674713,0
+MAGS.US,D,20251010,000000,65.265,65.6,62.75,62.79,5894032,0
+MAGS.US,D,20251013,000000,63.81,64.2969,63.445,64.24,2545578,0
+MAGS.US,D,20251014,000000,63.32,64.0499,62.6,63.47,2332129,0
+MAGS.US,D,20251015,000000,64.1682,64.4,63.11,63.95,1982136,0
+MAGS.US,D,20251016,000000,64.03,64.595,63.09,63.67,2432060,0
+MAGS.US,D,20251017,000000,63.425,64.4356,63.22,64.33,3785792,0
+MAGS.US,D,20251020,000000,64.645,65.375,64.61,65.29,2491672,0
+MAGS.US,D,20251021,000000,65.32,65.41,64.905,65.16,2595833,0
+MAGS.US,D,20251022,000000,65.25,65.4,64.02,64.86,3797436,0
+MAGS.US,D,20251023,000000,64.5215,65.485,64.32,65.36,2714533,0
+MAGS.US,D,20251024,000000,65.68,65.98,65.58,65.86,3612625,0
+MAGS.US,D,20251027,000000,66.86,67.58,66.775,67.48,3741553,0
+MAGS.US,D,20251028,000000,68.07,68.63,67.72,68.37,3457770,0
+MAGS.US,D,20251029,000000,69.03,69.14,68.29,69.06,4947838,0
+MAGS.US,D,20251030,000000,68.06,68.1,66.95,66.95,5163492,0
+MAGS.US,D,20251031,000000,68.9456,68.97,67.555,67.96,7300657,0
+MAGS.US,D,20251103,000000,68.74,69.09,68.53,68.65,3535254,0
+MAGS.US,D,20251104,000000,67.44,68.05,67.04,67.08,3370041,0
+MAGS.US,D,20251105,000000,67.26,68.02,66.82,67.59,3710407,0
+MAGS.US,D,20251106,000000,67.5,67.56,65.92,66.19,3675394,0
+MAGS.US,D,20251107,000000,65.67,65.7,64.44,65.65,6349586,0
+MAGS.US,D,20251110,000000,66.84,67.565,66.71,67.47,4023326,0
+MAGS.US,D,20251111,000000,67.012,67.35,66.62,67.27,1939903,0
+MAGS.US,D,20251112,000000,67.56,67.59,66.0245,66.5,2456489,0
+MAGS.US,D,20251113,000000,66.011,66.042,64.47,64.8,4905842,0
+MAGS.US,D,20251114,000000,63.65,65.4365,63.31,64.89,4734704,0
+MAGS.US,D,20251117,000000,64.7168,65.6,64.24,64.75,4302815,0
+MAGS.US,D,20251118,000000,64.16,64.53,62.93,63.54,7007151,0
+MAGS.US,D,20251119,000000,63.82,64.89,63.51,64.06,3342461,0
+MAGS.US,D,20251120,000000,65.79,66.11,62.825,62.94,7474137,0
+MAGS.US,D,20251121,000000,63.3,64.2997,62.36,63.46,5799186,0
+MAGS.US,D,20251124,000000,64.3,65.72,64.23,65.55,4465985,0
+MAGS.US,D,20251125,000000,65.525,66.13,64.74,66.02,3188999,0
+MAGS.US,D,20251126,000000,66.45,66.57,65.91,66.31,2250815,0
+MAGS.US,D,20251128,000000,66.5,66.78,66.28,66.76,3062454,0
+MAGS.US,D,20251201,000000,66.195,66.82,66.07,66.68,1869360,0
+MAGS.US,D,20251202,000000,66.96,67.4,66.5418,67,2311864,0
+MAGS.US,D,20251203,000000,66.7392,67.275,66.612,67,1999943,0
+MAGS.US,D,20251204,000000,67.71,67.76,66.79,67.33,1961858,0
+MAGS.US,D,20251205,000000,67.46,67.77,67.23,67.62,3122306,0
+MAGS.US,D,20251208,000000,67.32,67.53,66.72,67.02,1747353,0
+MAGS.US,D,20251209,000000,66.855,67.37,66.655,67.16,1311305,0
+MAGS.US,D,20251210,000000,66.955,67.39,66.68,67.19,2408180,0
+MAGS.US,D,20251211,000000,66.84,66.845,66.1,66.69,2454754,0
+MAGS.US,D,20251212,000000,66.7046,67.04,65.55,66.15,4401140,0
+MAGS.US,D,20251215,000000,66.76,66.852,65.91,66.23,1764662,0
+MAGS.US,D,20251216,000000,65.97,66.93,65.75,66.76,3139844,0
+MAGS.US,D,20251217,000000,66.8,66.82,65.3011,65.31,2875193,0
+MAGS.US,D,20251218,000000,66.25,67.07,65.82,66.59,1944503,0
+MAGS.US,D,20251219,000000,66.9035,67.135,66.65,67.12,2794516,0
+MAGS.US,D,20251222,000000,67.66,67.7,67.19,67.49,2263728,0
+MAGS.US,D,20251223,000000,67.42,68.17,67.37,68.13,1593341,0
+MAGS.US,D,20251224,000000,68.09,68.21,67.845,68.17,1043608,0
+MAGS.US,D,20251226,000000,68.24,68.46,67.965,67.99,1220366,0
+MAGS.US,D,20251229,000000,67.4674,67.61,67.25,67.46,1536300,0
+MAGS.US,D,20251230,000000,66.4,66.695,66.32,66.41,1192433,0
+MAGS.US,D,20251231,000000,66.53,66.54,65.96,65.96,1593375,0
+MAGS.US,D,20260102,000000,66.5,66.99,65.0313,65.35,2986926,0
+MAGS.US,D,20260105,000000,65.88,66.328,65.67,65.89,2331632,0
+MAGS.US,D,20260106,000000,65.89,66.03,65.325,65.65,4034318,0
+MAGS.US,D,20260107,000000,65.78,66.485,65.6,65.9,2041164,0
+MAGS.US,D,20260108,000000,65.88,65.92,65.26,65.88,11603452,0
+MAGS.US,D,20260109,000000,65.77,66.4393,65.48,66.37,3696098,0
+MAGS.US,D,20260112,000000,65.9572,66.645,65.91,66.285,2844317,0
+MAGS.US,D,20260113,000000,66.3437,66.48,65.63,65.99,2183782,0
+MAGS.US,D,20260114,000000,65.54,65.55,64.63,64.98,3820404,0
+MAGS.US,D,20260115,000000,65.53,65.6,64.92,65.09,2737419,0
+MAGS.US,D,20260116,000000,65.33,65.565,64.83,64.9,1967847,0
+MAGS.US,D,20260120,000000,63.59,63.845,62.78,62.94,5516749,0
+MAGS.US,D,20260121,000000,63.08,64.2,62.71,63.64,4688668,0
+MAGS.US,D,20260122,000000,64.41,65.05,64.11,64.93,3619323,0
+MAGS.US,D,20260123,000000,65.055,65.975,64.94,65.62,4558808,0
+MAGS.US,D,20260126,000000,65.7,66.27,65.59,65.92,1846401,0
+MAGS.US,D,20260127,000000,66.325,66.72,66.13,66.55,2796998,0
+MAGS.US,D,20260128,000000,66.83,66.97,66.22,66.54,2358364,0
+MAGS.US,D,20260129,000000,67.03,67.088,64.91,66.38,4762888,0
+MAGS.US,D,20260130,000000,66.22,66.74,65.895,66.15,3066413,0
+MAGS.US,D,20260202,000000,65.6837,66.56,65.57,66.155,1774309,0
+MAGS.US,D,20260203,000000,66.3822,66.3822,64.57,65.08,2910258,0
+MAGS.US,D,20260204,000000,65.185,65.35,63.48,64.09,5078660,0
+MAGS.US,D,20260205,000000,62.81,63.405,62.01,62.82,5836131,0
+MAGS.US,D,20260206,000000,62.3,63.38,62.03,63.11,7610218,0
+MAGS.US,D,20260209,000000,63.03,64.195,62.68,63.84,4383511,0
+MAGS.US,D,20260210,000000,64.01,64.1,63.475,63.58,2701107,0
+MAGS.US,D,20260211,000000,64.005,64.23,62.94,63.19,2744112,0
+MAGS.US,D,20260212,000000,63.43,63.5,61.55,61.73,4917656,0
+MAGS.US,D,20260213,000000,61.675,61.7724,60.89,61.15,9088013,0
+MAGS.US,D,20260217,000000,60.74,61.555,60.13,61.27,5627157,0
+MAGS.US,D,20260218,000000,61.395,62.095,61.27,61.69,4027493,0
diff --git a/daily/us/nyse etfs/1/mbnd.us.txt b/daily/us/nyse etfs/1/mbnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8dd5c32328a17b58a5baaafce097d17c6206ed8
--- /dev/null
+++ b/daily/us/nyse etfs/1/mbnd.us.txt	
@@ -0,0 +1,1223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBND.US,D,20210208,000000,29.8554,29.8653,29.8554,29.8554,169243.17224865,0
+MBND.US,D,20210209,000000,29.8852,29.917,29.8752,29.917,174545.04385251,0
+MBND.US,D,20210210,000000,29.94,29.94,29.94,29.94,40.165693968648,0
+MBND.US,D,20210211,000000,29.955,29.9598,29.945,29.9598,1985.1894244004,0
+MBND.US,D,20210212,000000,29.945,29.945,29.915,29.935,596.46055543443,0
+MBND.US,D,20210216,000000,29.955,29.955,29.915,29.915,3048.5761722204,0
+MBND.US,D,20210217,000000,29.8653,29.8653,29.8254,29.8254,923.81096127891,0
+MBND.US,D,20210218,000000,29.7946,29.7946,29.7657,29.7657,6811.0975547335,0
+MBND.US,D,20210219,000000,29.7458,29.7458,29.6661,29.6661,7337.2681457228,0
+MBND.US,D,20210222,000000,29.6163,29.6263,29.5417,29.5417,14119.245572329,0
+MBND.US,D,20210223,000000,29.4879,29.5117,29.4879,29.4929,954.93937410462,0
+MBND.US,D,20210224,000000,29.4331,29.4331,29.3942,29.3942,6712.6916045103,0
+MBND.US,D,20210225,000000,29.3385,29.3504,29.3385,29.3504,345.42496813037,0
+MBND.US,D,20210226,000000,29.2906,29.3404,29.2906,29.3404,4342.9156603601,0
+MBND.US,D,20210301,000000,29.3305,29.3305,29.3305,29.3305,90.372811429459,0
+MBND.US,D,20210302,000000,29.3604,29.3704,29.3504,29.3504,3356.8478734298,0
+MBND.US,D,20210303,000000,29.3404,29.3604,29.3404,29.3604,3194.1768128568,0
+MBND.US,D,20210304,000000,29.3704,29.3803,29.3704,29.3803,1421.8655664902,0
+MBND.US,D,20210305,000000,29.3992,29.4301,29.3992,29.4141,645.66353054602,0
+MBND.US,D,20210308,000000,29.458,29.458,29.4231,29.4231,3833.8154893075,0
+MBND.US,D,20210309,000000,29.5167,29.5167,29.4729,29.4729,2423.9996310079,0
+MBND.US,D,20210310,000000,29.5167,29.5417,29.4978,29.5417,20973.52124808,0
+MBND.US,D,20210311,000000,29.6163,29.6163,29.5765,29.5964,25374.677164693,0
+MBND.US,D,20210312,000000,29.5565,29.5665,29.5247,29.5317,19368.901774031,0
+MBND.US,D,20210315,000000,29.5865,29.5865,29.5665,29.5665,1079.4530254074,0
+MBND.US,D,20210316,000000,29.5964,29.5964,29.5815,29.5815,3033.5140369821,0
+MBND.US,D,20210317,000000,29.5267,29.5267,29.5267,29.5267,10.041423492162,0
+MBND.US,D,20210318,000000,29.458,29.458,29.3982,29.4091,1457.0105487128,0
+MBND.US,D,20210319,000000,29.3992,29.3992,29.3504,29.3803,20663.241262171,0
+MBND.US,D,20210322,000000,29.3803,29.3803,29.3803,29.3803,35.144982222567,0
+MBND.US,D,20210323,000000,29.4091,29.448,29.4091,29.448,1296.3477728382,0
+MBND.US,D,20210324,000000,29.458,29.4829,29.458,29.4829,13251.666582607,0
+MBND.US,D,20210325,000000,29.4779,29.4929,29.4779,29.4929,7367.3924161993,0
+MBND.US,D,20210326,000000,29.4978,29.4978,29.4978,29.4978,2347.6848124675,0
+MBND.US,D,20210329,000000,29.5067,29.5067,29.5067,29.5067,1.0041423492162,0
+MBND.US,D,20210330,000000,29.4978,29.5067,29.4779,29.4968,11207.232759603,0
+MBND.US,D,20210331,000000,29.4879,29.4879,29.4879,29.4879,10.041423492162,0
+MBND.US,D,20210401,000000,29.5067,29.5067,29.5067,29.5067,200.82846984324,0
+MBND.US,D,20210405,000000,29.5367,29.5367,29.5067,29.5067,3627.9663077181,0
+MBND.US,D,20210406,000000,29.5267,29.5267,29.5267,29.5267,1.0041423492162,0
+MBND.US,D,20210407,000000,29.5765,29.5765,29.5715,29.5715,251.03558730405,0
+MBND.US,D,20210408,000000,29.6413,29.6413,29.6413,29.6413,402.6610820357,0
+MBND.US,D,20210409,000000,29.6462,29.6462,29.6462,29.6462,2.0082846984324,0
+MBND.US,D,20210412,000000,29.6661,29.6661,29.6661,29.6661,1.0041423492162,0
+MBND.US,D,20210413,000000,29.7059,29.7059,29.7059,29.7059,1.0041423492162,0
+MBND.US,D,20210414,000000,29.7508,29.7508,29.7508,29.7508,50.207117460811,0
+MBND.US,D,20210415,000000,29.8454,29.8653,29.8454,29.8554,2345.6765277691,0
+MBND.US,D,20210416,000000,29.8603,29.8752,29.8603,29.8603,704.90792914978,0
+MBND.US,D,20210419,000000,29.8752,29.8752,29.8752,29.8752,1.0041423492162,0
+MBND.US,D,20210420,000000,29.8952,29.8952,29.8752,29.8752,310.27998590781,0
+MBND.US,D,20210421,000000,29.8952,29.8952,29.8752,29.8752,1110.5814382332,0
+MBND.US,D,20210422,000000,29.8952,29.9052,29.8952,29.9052,1722.1041289058,0
+MBND.US,D,20210423,000000,29.9042,29.9052,29.8852,29.8852,204.84503924011,0
+MBND.US,D,20210426,000000,29.8852,29.8852,29.8852,29.8852,1.0041423492162,0
+MBND.US,D,20210427,000000,29.8952,29.9052,29.8852,29.8852,217.89888977992,0
+MBND.US,D,20210428,000000,29.8554,29.8653,29.8454,29.8653,4233.4641442955,0
+MBND.US,D,20210429,000000,29.8254,29.8254,29.7876,29.8155,887.66183670713,0
+MBND.US,D,20210430,000000,29.8055,29.8055,29.8055,29.8055,13.05385053981,0
+MBND.US,D,20210503,000000,29.8454,29.8454,29.8055,29.8105,13110.082511367,0
+MBND.US,D,20210504,000000,29.8155,29.8155,29.8155,29.8155,1.0041423492162,0
+MBND.US,D,20210505,000000,29.8354,29.8354,29.8354,29.8354,12.049708190594,0
+MBND.US,D,20210506,000000,29.8554,29.8554,29.8554,29.8554,382.57823505138,0
+MBND.US,D,20210507,000000,29.8802,29.8802,29.8802,29.8802,1.0041423492162,0
+MBND.US,D,20210510,000000,29.8653,29.8653,29.8653,29.8653,6.0248540952972,0
+MBND.US,D,20210511,000000,29.8653,29.8653,29.8653,29.8653,1311.4099080764,0
+MBND.US,D,20210512,000000,29.8254,29.8354,29.7856,29.7856,4326.8493827726,0
+MBND.US,D,20210513,000000,29.8006,29.8006,29.8006,29.8006,13.05385053981,0
+MBND.US,D,20210514,000000,29.8055,29.8055,29.8055,29.8055,3.0124270476486,0
+MBND.US,D,20210517,000000,29.8095,29.8155,29.8095,29.8155,113.46808546143,0
+MBND.US,D,20210518,000000,29.8155,29.8155,29.8155,29.8155,6.0248540952972,0
+MBND.US,D,20210519,000000,29.8344,29.8354,29.8155,29.8155,2062.5083852901,0
+MBND.US,D,20210520,000000,29.7996,29.8254,29.7996,29.8254,393.62380089275,0
+MBND.US,D,20210521,000000,29.8454,29.8454,29.8354,29.8354,201.83261219246,0
+MBND.US,D,20210524,000000,29.8554,29.8554,29.8354,29.8354,530.18716038616,0
+MBND.US,D,20210525,000000,29.8752,29.8752,29.8554,29.8554,602.48540952972,0
+MBND.US,D,20210526,000000,29.9052,29.9052,29.9052,29.9052,85.352099683378,0
+MBND.US,D,20210527,000000,29.8952,29.8952,29.8952,29.8952,602.48540952972,0
+MBND.US,D,20210528,000000,29.925,29.925,29.915,29.915,100.41423492162,0
+MBND.US,D,20210601,000000,29.8653,29.8653,29.8653,29.8653,101.41837727084,0
+MBND.US,D,20210602,000000,29.8852,29.915,29.8762,29.8952,1988.2018514481,0
+MBND.US,D,20210603,000000,29.9052,29.9052,29.9052,29.9052,2.0082846984324,0
+MBND.US,D,20210604,000000,29.935,29.935,29.935,29.935,1.0041423492162,0
+MBND.US,D,20210607,000000,29.955,29.955,29.935,29.935,3220.2845139364,0
+MBND.US,D,20210608,000000,29.9948,29.9948,29.9748,29.9748,1228.0660930915,0
+MBND.US,D,20210609,000000,30.0545,30.0654,30.0545,30.0595,14505.840376777,0
+MBND.US,D,20210610,000000,30.0734,30.0744,30.0595,30.0595,3019.4560440932,0
+MBND.US,D,20210611,000000,30.0694,30.0694,30.0694,30.0694,25.103558730405,0
+MBND.US,D,20210614,000000,30.1043,30.1043,30.0794,30.0794,5435.4225363074,0
+MBND.US,D,20210615,000000,30.0694,30.0694,30.0694,30.0694,66.273395048269,0
+MBND.US,D,20210616,000000,30.0844,30.0844,30.0146,30.0196,5229.573354718,0
+MBND.US,D,20210617,000000,29.9848,29.9948,29.9848,29.9948,11463.289058653,0
+MBND.US,D,20210618,000000,29.9768,29.9768,29.9768,29.9768,19.078704635108,0
+MBND.US,D,20210621,000000,29.9758,29.9758,29.9758,29.9758,149.61721003321,0
+MBND.US,D,20210622,000000,29.9648,29.9648,29.943,29.943,212.87817803383,0
+MBND.US,D,20210623,000000,29.9748,29.9748,29.915,29.92,642.65110349837,0
+MBND.US,D,20210624,000000,29.925,29.925,29.925,29.925,1.0041423492162,0
+MBND.US,D,20210625,000000,29.945,29.955,29.93,29.93,314.29655530467,0
+MBND.US,D,20210628,000000,29.94,29.94,29.92,29.92,536.21201448145,0
+MBND.US,D,20210629,000000,29.93,29.93,29.93,29.93,104.43080431849,0
+MBND.US,D,20210630,000000,29.945,29.945,29.945,29.945,1.0041423492162,0
+MBND.US,D,20210701,000000,29.945,29.945,29.925,29.925,2340.655816023,0
+MBND.US,D,20210702,000000,29.9648,29.9648,29.945,29.945,827.41329575416,0
+MBND.US,D,20210706,000000,29.9748,29.9958,29.9748,29.9898,25443.962986789,0
+MBND.US,D,20210707,000000,30.0446,30.0446,30.0446,30.0446,74.306533842,0
+MBND.US,D,20210708,000000,30.1043,30.1043,30.1043,30.1043,1010.1672033116,0
+MBND.US,D,20210709,000000,30.1123,30.1123,30.0644,30.0644,3325.7194606041,0
+MBND.US,D,20210712,000000,30.1342,30.1342,30.0943,30.0943,1533.3253672532,0
+MBND.US,D,20210713,000000,30.0744,30.0744,30.0744,30.0744,1207.9832461071,0
+MBND.US,D,20210714,000000,30.1043,30.1043,30.1043,30.1043,3.0124270476486,0
+MBND.US,D,20210715,000000,30.1342,30.1342,30.0844,30.1143,803.31387937297,0
+MBND.US,D,20210716,000000,30.1143,30.1143,30.1143,30.1143,16.06627758746,0
+MBND.US,D,20210719,000000,30.1641,30.1641,30.1541,30.1541,103.42666196927,0
+MBND.US,D,20210720,000000,30.169,30.174,30.169,30.169,723.98663378489,0
+MBND.US,D,20210721,000000,30.1441,30.1441,30.1392,30.1392,5030.7531695732,0
+MBND.US,D,20210722,000000,30.1392,30.1392,30.1392,30.1392,1.0041423492162,0
+MBND.US,D,20210723,000000,30.1541,30.1541,30.1392,30.1392,101.41837727084,0
+MBND.US,D,20210726,000000,30.1939,30.1939,30.1541,30.1541,1775.3236734143,0
+MBND.US,D,20210727,000000,30.1641,30.1641,30.1641,30.1641,971.00565169207,0
+MBND.US,D,20210728,000000,30.1641,30.174,30.1641,30.174,2248.274719895,0
+MBND.US,D,20210729,000000,30.169,30.169,30.1441,30.1491,10666.000033375,0
+MBND.US,D,20210730,000000,30.169,30.169,30.169,30.169,99.410092572404,0
+MBND.US,D,20210802,000000,30.1839,30.1839,30.1591,30.1591,3882.0143220698,0
+MBND.US,D,20210803,000000,30.174,30.174,30.174,30.174,1.0041423492162,0
+MBND.US,D,20210804,000000,30.1939,30.1939,30.169,30.169,636.62624940307,0
+MBND.US,D,20210805,000000,30.169,30.169,30.169,30.169,32.132555174919,0
+MBND.US,D,20210806,000000,30.1043,30.1043,30.1043,30.1043,2.0082846984324,0
+MBND.US,D,20210809,000000,30.1242,30.1541,30.1242,30.1262,8711.9390217998,0
+MBND.US,D,20210810,000000,30.0943,30.1143,30.0943,30.0943,6486.7595759367,0
+MBND.US,D,20210811,000000,30.0844,30.0844,30.0844,30.0844,1.0041423492162,0
+MBND.US,D,20210812,000000,30.0844,30.0844,30.0794,30.0794,232.96102501816,0
+MBND.US,D,20210813,000000,30.1143,30.1143,30.0844,30.0844,917.78610718361,0
+MBND.US,D,20210816,000000,30.0824,30.0943,30.0824,30.0943,606.50197892659,0
+MBND.US,D,20210817,000000,30.1043,30.1043,30.1043,30.1043,61.252683302189,0
+MBND.US,D,20210818,000000,30.0993,30.0993,30.0993,30.0993,1.0041423492162,0
+MBND.US,D,20210819,000000,30.1093,30.1093,30.1093,30.1093,30.124270476486,0
+MBND.US,D,20210820,000000,30.1242,30.1242,30.1093,30.1093,2600.72868447,0
+MBND.US,D,20210823,000000,30.1093,30.1093,30.1093,30.1093,605.49783657737,0
+MBND.US,D,20210824,000000,30.0744,30.0744,30.0744,30.0744,905.73639899302,0
+MBND.US,D,20210825,000000,30.0545,30.0545,30.0545,30.0545,825.40501105572,0
+MBND.US,D,20210826,000000,30.0346,30.0545,30.0346,30.0545,9051.3391358349,0
+MBND.US,D,20210827,000000,30.0595,30.0595,30.0595,30.0595,90.372811429459,0
+MBND.US,D,20210830,000000,30.0595,30.0595,30.0595,30.0595,1.0041423492162,0
+MBND.US,D,20210831,000000,30.0694,30.0694,30.0694,30.0694,3.0124270476486,0
+MBND.US,D,20210901,000000,30.0246,30.0446,30.0047,30.0296,1787.3733816048,0
+MBND.US,D,20210902,000000,30.0396,30.0396,30.0396,30.0396,1.0041423492162,0
+MBND.US,D,20210903,000000,30.0047,30.0047,30.0047,30.0047,785.23931708707,0
+MBND.US,D,20210907,000000,29.9748,29.9748,29.945,29.945,21760.768849865,0
+MBND.US,D,20210908,000000,29.9848,30.0097,29.9848,30.0097,230.95274031973,0
+MBND.US,D,20210909,000000,30.0346,30.0346,29.9858,30.0196,1086.482021852,0
+MBND.US,D,20210910,000000,30.0097,30.0097,30.0097,30.0097,482.992469973,0
+MBND.US,D,20210913,000000,30.0296,30.0545,30.0296,30.0296,3295.5951901276,0
+MBND.US,D,20210914,000000,30.0296,30.0296,30.0296,30.0296,3.0124270476486,0
+MBND.US,D,20210915,000000,30.0396,30.0396,30.0396,30.0396,17.070419936676,0
+MBND.US,D,20210916,000000,30.0446,30.0545,30.0146,30.0146,5520.7746359907,0
+MBND.US,D,20210917,000000,29.9958,30.0057,29.9898,29.9898,5666.3752766271,0
+MBND.US,D,20210920,000000,30.0446,30.0545,30.0146,30.0146,18359.738713068,0
+MBND.US,D,20210921,000000,30.0196,30.0196,30.0196,30.0196,44.182263365514,0
+MBND.US,D,20210922,000000,30.0196,30.0196,30.0196,30.0196,50.207117460811,0
+MBND.US,D,20210923,000000,29.9598,29.9598,29.9598,29.9598,103.42666196927,0
+MBND.US,D,20210924,000000,29.93,29.955,29.93,29.93,401.65693968648,0
+MBND.US,D,20210927,000000,29.8752,29.8752,29.8752,29.8752,4.0165693968648,0
+MBND.US,D,20210928,000000,29.7657,29.7756,29.7657,29.7756,1011.1713456607,0
+MBND.US,D,20210929,000000,29.7607,29.7607,29.7607,29.7607,2.0082846984324,0
+MBND.US,D,20210930,000000,29.7557,29.7557,29.7557,29.7557,69.285822095918,0
+MBND.US,D,20211001,000000,29.7259,29.7259,29.7259,29.7259,1367.6418796324,0
+MBND.US,D,20211004,000000,29.7259,29.7259,29.7159,29.7159,362.49538806706,0
+MBND.US,D,20211005,000000,29.7109,29.7109,29.7109,29.7109,2.0082846984324,0
+MBND.US,D,20211006,000000,29.7109,29.7109,29.7109,29.7109,70.289964445134,0
+MBND.US,D,20211007,000000,29.7159,29.7159,29.7059,29.7059,334.379402289,0
+MBND.US,D,20211008,000000,29.691,29.691,29.686,29.686,168.69591466832,0
+MBND.US,D,20211011,000000,29.6363,29.6561,29.6263,29.6561,4350.9487991538,0
+MBND.US,D,20211012,000000,29.7159,29.7159,29.691,29.691,421.7397866708,0
+MBND.US,D,20211013,000000,29.7159,29.7259,29.691,29.691,2898.9589621872,0
+MBND.US,D,20211014,000000,29.7259,29.7259,29.701,29.7109,1415.8407123949,0
+MBND.US,D,20211015,000000,29.7358,29.7358,29.7109,29.7109,779.21446299177,0
+MBND.US,D,20211018,000000,29.7259,29.7259,29.691,29.691,734.02805727705,0
+MBND.US,D,20211019,000000,29.6711,29.6711,29.6711,29.6711,269.11014958994,0
+MBND.US,D,20211020,000000,29.696,29.696,29.6511,29.6511,269.11014958994,0
+MBND.US,D,20211021,000000,29.6063,29.6163,29.5765,29.5765,21813.988394373,0
+MBND.US,D,20211022,000000,29.6163,29.6163,29.5964,29.5964,446.84334540121,0
+MBND.US,D,20211025,000000,29.6063,29.6063,29.5865,29.5865,473.95518883005,0
+MBND.US,D,20211026,000000,29.5665,29.5665,29.5665,29.5665,1.0041423492162,0
+MBND.US,D,20211027,000000,29.6163,29.6163,29.6113,29.6113,372.53681155922,0
+MBND.US,D,20211028,000000,29.6313,29.6313,29.6313,29.6313,2.0082846984324,0
+MBND.US,D,20211029,000000,29.6353,29.6462,29.6113,29.6113,6938.623633084,0
+MBND.US,D,20211101,000000,29.6253,29.6263,29.6063,29.6063,618.55168711718,0
+MBND.US,D,20211102,000000,29.6462,29.6462,29.6263,29.6263,307.26755886016,0
+MBND.US,D,20211103,000000,29.6661,29.6761,29.6561,29.6561,2107.6947910048,0
+MBND.US,D,20211104,000000,29.696,29.696,29.6761,29.6761,632.60968000621,0
+MBND.US,D,20211105,000000,29.7657,29.7657,29.7657,29.7657,10.041423492162,0
+MBND.US,D,20211108,000000,29.7458,29.7458,29.7309,29.7309,256.05629905013,0
+MBND.US,D,20211109,000000,29.7956,29.8055,29.7906,29.7906,1049.3287549309,0
+MBND.US,D,20211110,000000,29.7756,29.7756,29.7756,29.7756,1.0041423492162,0
+MBND.US,D,20211111,000000,29.7856,29.7856,29.7358,29.7358,1539.3502213484,0
+MBND.US,D,20211112,000000,29.7557,29.7557,29.7557,29.7557,1.0041423492162,0
+MBND.US,D,20211115,000000,29.7269,29.7358,29.7269,29.7358,230.95274031973,0
+MBND.US,D,20211116,000000,29.7557,29.7756,29.7109,29.7109,3649.0532970517,0
+MBND.US,D,20211117,000000,29.7259,29.7259,29.7059,29.7059,458.89305359181,0
+MBND.US,D,20211118,000000,29.7358,29.7358,29.7159,29.7159,672.77537397486,0
+MBND.US,D,20211119,000000,29.7657,29.7657,29.7458,29.7458,275.13500368524,0
+MBND.US,D,20211122,000000,29.7547,29.7547,29.7408,29.7408,852.51685448456,0
+MBND.US,D,20211123,000000,29.7309,29.7309,29.7309,29.7309,1.0041423492162,0
+MBND.US,D,20211124,000000,29.7309,29.7309,29.7309,29.7309,1.0041423492162,0
+MBND.US,D,20211126,000000,29.8046,29.8046,29.7906,29.7906,175.72491111284,0
+MBND.US,D,20211129,000000,29.8055,29.8155,29.7906,29.7956,1269.2359294093,0
+MBND.US,D,20211130,000000,29.8304,29.8304,29.8304,29.8304,34.140839873351,0
+MBND.US,D,20211201,000000,29.8105,29.8105,29.8105,29.8105,21.086989333541,0
+MBND.US,D,20211202,000000,29.8105,29.8105,29.8105,29.8105,1.0041423492162,0
+MBND.US,D,20211203,000000,29.8105,29.8105,29.8105,29.8105,51.211259810027,0
+MBND.US,D,20211206,000000,29.7876,29.8105,29.7876,29.8105,346.42911047959,0
+MBND.US,D,20211207,000000,29.8105,29.8105,29.8055,29.8055,268.10600724073,0
+MBND.US,D,20211208,000000,29.8155,29.8155,29.7906,29.7906,287.18471187584,0
+MBND.US,D,20211209,000000,29.8095,29.8095,29.7956,29.7956,1046.3163278833,0
+MBND.US,D,20211210,000000,29.8155,29.8155,29.8006,29.8055,233.96516736738,0
+MBND.US,D,20211213,000000,29.8354,29.8354,29.8354,29.8354,52.215402159243,0
+MBND.US,D,20211214,000000,29.8354,29.8354,29.8304,29.8304,176.72905346205,0
+MBND.US,D,20211215,000000,29.7956,29.7956,29.7956,29.7956,1.0041423492162,0
+MBND.US,D,20211216,000000,29.8205,29.8454,29.8155,29.8155,851.51271213534,0
+MBND.US,D,20211217,000000,29.6561,29.6561,29.5964,29.5964,1380.6957301723,0
+MBND.US,D,20211220,000000,29.6153,29.6153,29.5865,29.5865,632.60968000621,0
+MBND.US,D,20211221,000000,29.5865,29.5865,29.5565,29.5765,20034.648151563,0
+MBND.US,D,20211222,000000,29.5815,29.5815,29.5815,29.5815,31.128412825702,0
+MBND.US,D,20211223,000000,29.5815,29.5815,29.5815,29.5815,5.0207117460811,0
+MBND.US,D,20211227,000000,29.5865,29.6363,29.5865,29.6113,2583.6582645333,0
+MBND.US,D,20211228,000000,29.6063,29.6063,29.6063,29.6063,503.07531695732,0
+MBND.US,D,20211229,000000,29.6213,29.6213,29.5964,29.5964,1107.5690111855,0
+MBND.US,D,20211230,000000,29.6363,29.6363,29.5964,29.5964,1893.8124706217,0
+MBND.US,D,20211231,000000,29.6263,29.6263,29.5815,29.5815,245.01073320875,0
+MBND.US,D,20220103,000000,29.6063,29.6063,29.5665,29.5665,2289.4445562129,0
+MBND.US,D,20220104,000000,29.5765,29.5765,29.5367,29.5367,1507.2176661735,0
+MBND.US,D,20220105,000000,29.5167,29.5317,29.5167,29.5317,247.01901790719,0
+MBND.US,D,20220106,000000,29.462,29.462,29.462,29.462,352.45396457489,0
+MBND.US,D,20220107,000000,29.4022,29.4022,29.4022,29.4022,2.0082846984324,0
+MBND.US,D,20220110,000000,28.96,29.3584,28.96,29.3335,2517.3848694851,0
+MBND.US,D,20220111,000000,29.3385,29.3385,29.2986,29.2986,591.43984368835,0
+MBND.US,D,20220112,000000,29.3036,29.3036,29.2887,29.2887,1109.5772958839,0
+MBND.US,D,20220113,000000,29.2838,29.2838,29.2838,29.2838,30.124270476486,0
+MBND.US,D,20220114,000000,29.2538,29.2538,29.2538,29.2538,20.082846984324,0
+MBND.US,D,20220118,000000,29.0895,29.209,29.0895,29.204,802.30973702375,0
+MBND.US,D,20220119,000000,29.1692,29.1692,29.1542,29.1542,11215.265898396,0
+MBND.US,D,20220120,000000,29.1792,29.1792,29.1104,29.1342,352.45396457489,0
+MBND.US,D,20220121,000000,29.0845,29.0845,29.0845,29.0845,73.302391492784,0
+MBND.US,D,20220124,000000,29.0806,29.0995,29.0666,29.0666,1138.6974240111,0
+MBND.US,D,20220125,000000,29.0397,29.0397,29.0049,29.0049,10048.452488607,0
+MBND.US,D,20220126,000000,28.9809,28.9809,28.8405,28.8405,11718.341215353,0
+MBND.US,D,20220127,000000,28.8207,28.8207,28.8057,28.8057,1105.5607264871,0
+MBND.US,D,20220128,000000,28.6811,28.6911,28.6811,28.6861,12942.390739048,0
+MBND.US,D,20220131,000000,28.6811,28.6911,28.6663,28.6663,3925.1924430861,0
+MBND.US,D,20220201,000000,28.731,28.7708,28.7111,28.7111,8434.7957334162,0
+MBND.US,D,20220202,000000,28.7907,28.8207,28.7907,28.8107,3614.9124571783,0
+MBND.US,D,20220203,000000,28.7907,28.8107,28.7907,28.8107,12555.795934599,0
+MBND.US,D,20220204,000000,28.7708,28.7807,28.7708,28.7708,9843.6074493665,0
+MBND.US,D,20220207,000000,28.741,28.7757,28.741,28.7757,754.11090426137,0
+MBND.US,D,20220208,000000,28.7258,28.7258,28.7258,28.7258,62.256825651405,0
+MBND.US,D,20220209,000000,28.7186,28.7258,28.7186,28.7258,411.69836317864,0
+MBND.US,D,20220210,000000,28.6524,28.6524,28.5765,28.5765,347.43325282881,0
+MBND.US,D,20220211,000000,28.5218,28.5468,28.5218,28.5468,200.82846984324,0
+MBND.US,D,20220214,000000,28.5218,28.5218,28.4622,28.4622,1207.9832461071,0
+MBND.US,D,20220215,000000,28.4272,28.4422,28.4233,28.4233,1422.8697088393,0
+MBND.US,D,20220216,000000,28.4122,28.4122,28.4122,28.4122,8.0331387937297,0
+MBND.US,D,20220217,000000,28.4467,28.4673,28.4467,28.4673,163.67520292224,0
+MBND.US,D,20220218,000000,28.4622,28.4919,28.4622,28.4919,403.66522438492,0
+MBND.US,D,20220222,000000,28.4913,28.4969,28.4913,28.4969,183.75804990657,0
+MBND.US,D,20220223,000000,28.4919,28.4919,28.4771,28.4771,122.50536660438,0
+MBND.US,D,20220224,000000,28.5418,28.5816,28.5418,28.5418,1026.233480899,0
+MBND.US,D,20220225,000000,28.4731,28.5418,28.4721,28.5218,20602.992721218,0
+MBND.US,D,20220228,000000,28.5368,28.5368,28.5368,28.5368,93.385238477107,0
+MBND.US,D,20220301,000000,28.5716,28.5816,28.5716,28.5816,1306.3891963303,0
+MBND.US,D,20220302,000000,28.5518,28.5618,28.5119,28.5119,10433.039008356,0
+MBND.US,D,20220303,000000,28.4919,28.4919,28.4622,28.4622,5488.6420808158,0
+MBND.US,D,20220304,000000,28.4522,28.4622,28.4522,28.4622,1857.66334605,0
+MBND.US,D,20220307,000000,28.4371,28.4371,28.4371,28.4371,6.0248540952972,0
+MBND.US,D,20220308,000000,28.3236,28.3476,28.3126,28.3424,6626.3353624778,0
+MBND.US,D,20220309,000000,28.2979,28.2979,28.2979,28.2979,1005.1464915654,0
+MBND.US,D,20220310,000000,28.2429,28.2429,28.2181,28.2181,1909.8787482093,0
+MBND.US,D,20220311,000000,28.1843,28.1846,28.1385,28.1385,3331.7443146994,0
+MBND.US,D,20220314,000000,28.0737,28.0837,27.9741,27.9741,3140.9572683483,0
+MBND.US,D,20220315,000000,27.9394,27.964,27.9145,27.9393,13507.722881657,0
+MBND.US,D,20220316,000000,27.9442,28.0039,27.9045,27.949,21600.106073991,0
+MBND.US,D,20220317,000000,27.9951,28.0437,27.9941,27.9941,6005.7753906621,0
+MBND.US,D,20220318,000000,28.024,28.0537,28.0175,28.0288,10110.709314257,0
+MBND.US,D,20220321,000000,27.9586,27.9586,27.9144,27.9144,10746.331421312,0
+MBND.US,D,20220322,000000,27.8945,27.8945,27.7849,27.7948,20201.335781532,0
+MBND.US,D,20220323,000000,27.8248,27.8248,27.766,27.7749,6769.9277184157,0
+MBND.US,D,20220324,000000,27.745,27.745,27.7052,27.7052,495.04217816359,0
+MBND.US,D,20220325,000000,27.6555,27.6555,27.6106,27.6106,463.91376533789,0
+MBND.US,D,20220328,000000,27.6046,27.6156,27.5609,27.5609,5596.085312182,0
+MBND.US,D,20220329,000000,27.5709,27.5709,27.5459,27.5459,14301.999479886,0
+MBND.US,D,20220330,000000,27.5955,27.5956,27.5709,27.5709,205.84918158932,0
+MBND.US,D,20220331,000000,27.6155,27.6256,27.6155,27.6256,572.36113905324,0
+MBND.US,D,20220401,000000,27.5906,27.5906,27.5906,27.5906,8.0331387937297,0
+MBND.US,D,20220404,000000,27.6352,27.6352,27.6006,27.6006,291.2012812727,0
+MBND.US,D,20220405,000000,27.5359,27.5359,27.526,27.526,10046.444203908,0
+MBND.US,D,20220406,000000,27.4164,27.4363,27.4114,27.4114,6991.8431775925,0
+MBND.US,D,20220407,000000,27.4063,27.4063,27.3816,27.3816,285.1764271774,0
+MBND.US,D,20220408,000000,27.3268,27.3367,27.3268,27.3367,108.44737371535,0
+MBND.US,D,20220411,000000,27.2621,27.2621,27.2621,27.2621,59.244398603756,0
+MBND.US,D,20220412,000000,27.277,27.277,27.2108,27.2223,13968.624219946,0
+MBND.US,D,20220413,000000,27.2461,27.2471,27.2223,27.2223,1262.2069329648,0
+MBND.US,D,20220414,000000,27.2371,27.2471,27.1475,27.1874,3220.2845139364,0
+MBND.US,D,20220418,000000,27.1575,27.1575,27.0778,27.1226,11321.704987412,0
+MBND.US,D,20220419,000000,27.0778,27.0778,26.9882,26.9948,2394.8795028807,0
+MBND.US,D,20220420,000000,26.9882,27.0082,26.9782,26.9882,8298.2323739228,0
+MBND.US,D,20220421,000000,26.9682,26.9682,26.9486,26.9486,211.87403568462,0
+MBND.US,D,20220422,000000,26.9682,26.9682,26.9434,26.9434,8643.6573420531,0
+MBND.US,D,20220425,000000,26.9672,26.9672,26.9484,26.9484,175.72491111284,0
+MBND.US,D,20220426,000000,26.9682,26.9682,26.9434,26.9434,301.24270476486,0
+MBND.US,D,20220427,000000,26.9583,26.9583,26.9086,26.9334,2355.7179512612,0
+MBND.US,D,20220428,000000,26.9096,26.9098,26.9036,26.9036,2105.6865063064,0
+MBND.US,D,20220429,000000,26.9086,26.9086,26.9086,26.9086,86.356242032594,0
+MBND.US,D,20220502,000000,26.8497,26.8636,26.8487,26.8636,2662.0348823537,0
+MBND.US,D,20220503,000000,26.8437,26.8437,26.8437,26.8437,46.1392632209,0
+MBND.US,D,20220504,000000,26.8387,26.8487,26.8386,26.8487,11870.830004769,0
+MBND.US,D,20220505,000000,26.7789,26.7789,26.7739,26.7739,10040.304887852,0
+MBND.US,D,20220506,000000,26.7241,26.7241,26.7241,26.7241,4.0121098452957,0
+MBND.US,D,20220509,000000,26.759,26.759,26.6992,26.6992,3411.2963959627,0
+MBND.US,D,20220510,000000,26.6992,26.6992,26.6992,26.6992,1.0030274613239,0
+MBND.US,D,20220511,000000,26.6742,26.6742,26.6742,26.6742,3.0090823839718,0
+MBND.US,D,20220512,000000,26.6692,26.6692,26.6294,26.6592,12768.539582654,0
+MBND.US,D,20220513,000000,26.6076,26.6194,26.5895,26.6045,3630.9594099926,0
+MBND.US,D,20220516,000000,26.6384,26.6394,26.6045,26.6045,1805.4494303831,0
+MBND.US,D,20220517,000000,26.5307,26.5794,26.4998,26.5247,11171.719864226,0
+MBND.US,D,20220518,000000,26.4798,26.4798,26.4798,26.4798,8.0242196905914,0
+MBND.US,D,20220519,000000,26.5198,26.5694,26.5197,26.5197,12659.20958937,0
+MBND.US,D,20220520,000000,26.6045,26.6045,26.6045,26.6045,1.0030274613239,0
+MBND.US,D,20220523,000000,26.6144,26.6393,26.5895,26.6294,8569.8666295516,0
+MBND.US,D,20220524,000000,26.758,26.8089,26.749,26.7689,11734.418270028,0
+MBND.US,D,20220525,000000,26.8696,26.9284,26.8696,26.9036,2636.9591958206,0
+MBND.US,D,20220526,000000,27.0282,27.0531,27.0282,27.0531,1442.3534893838,0
+MBND.US,D,20220527,000000,27.1967,27.2176,27.1727,27.1777,7794.5264019482,0
+MBND.US,D,20220531,000000,27.1964,27.2475,27.1488,27.2126,23102.731516674,0
+MBND.US,D,20220601,000000,27.1977,27.1977,27.1977,27.1977,1.0030274613239,0
+MBND.US,D,20220602,000000,27.2665,27.2665,27.1977,27.1977,9032.2622892219,0
+MBND.US,D,20220603,000000,27.2063,27.2475,27.1877,27.2325,6870.7381100689,0
+MBND.US,D,20220606,000000,27.2126,27.2374,27.1887,27.2126,2965.9522031348,0
+MBND.US,D,20220607,000000,27.2226,27.2274,27.1977,27.2126,3847.6133416386,0
+MBND.US,D,20220608,000000,27.1588,27.2076,27.1578,27.1827,11599.00956275,0
+MBND.US,D,20220609,000000,27.129,27.1378,27.108,27.1328,3342.0875011313,0
+MBND.US,D,20220610,000000,27.078,27.088,27.0581,27.0581,6946.9681971295,0
+MBND.US,D,20220613,000000,26.8686,26.8686,26.5596,26.6146,56445.370386003,0
+MBND.US,D,20220614,000000,26.6094,26.6194,26.5895,26.5895,7992.122811829,0
+MBND.US,D,20220615,000000,26.5602,26.6592,26.5596,26.5945,26566.185340625,0
+MBND.US,D,20220616,000000,26.5596,26.5596,26.5297,26.5397,22411.645595822,0
+MBND.US,D,20220617,000000,26.6094,26.6094,26.5845,26.5845,102.30880105504,0
+MBND.US,D,20220621,000000,26.5795,26.5945,26.5695,26.5945,3085.3124710324,0
+MBND.US,D,20220622,000000,26.6395,26.6592,26.6395,26.6592,978.95480225215,0
+MBND.US,D,20220623,000000,26.7291,26.7291,26.7241,26.7241,200.60549226478,0
+MBND.US,D,20220624,000000,26.7779,26.7779,26.754,26.754,485.46529128078,0
+MBND.US,D,20220627,000000,26.7689,26.7689,26.759,26.7689,4576.814306021,0
+MBND.US,D,20220628,000000,26.748,26.7689,26.7323,26.754,19561.041550739,0
+MBND.US,D,20220629,000000,26.759,26.7939,26.759,26.7939,18154.797049963,0
+MBND.US,D,20220630,000000,26.8861,26.9285,26.8861,26.9036,232.70237102715,0
+MBND.US,D,20220701,000000,26.9235,27.0182,26.9185,27.0182,31260.353859621,0
+MBND.US,D,20220705,000000,27.0531,27.0779,26.8986,27.0631,7322.1004676646,0
+MBND.US,D,20220706,000000,27.1079,27.1079,27.0581,27.088,8452.5124165767,0
+MBND.US,D,20220707,000000,27.099,27.1228,27.098,27.1228,2116.3879433935,0
+MBND.US,D,20220708,000000,27.1179,27.1228,27.1179,27.1228,10332.185879098,0
+MBND.US,D,20220711,000000,27.1368,27.1528,27.1368,27.1528,2012.0730874158,0
+MBND.US,D,20220712,000000,27.1877,27.1877,27.1877,27.1877,21.063576687802,0
+MBND.US,D,20220713,000000,27.1827,27.1827,27.1827,27.1827,1.0030274613239,0
+MBND.US,D,20220714,000000,27.1927,27.1927,27.1927,27.1927,1.0030274613239,0
+MBND.US,D,20220715,000000,27.2374,27.2374,27.2076,27.2076,314.95062285571,0
+MBND.US,D,20220718,000000,27.2126,27.2265,27.2126,27.2265,531.60455450168,0
+MBND.US,D,20220719,000000,27.1927,27.2176,27.1927,27.1977,6219.7732876696,0
+MBND.US,D,20220720,000000,27.2076,27.2176,27.2076,27.2176,261.79016740554,0
+MBND.US,D,20220721,000000,27.2375,27.2375,27.2126,27.2126,100.30274613239,0
+MBND.US,D,20220722,000000,27.3173,27.3472,27.3023,27.3023,20955.249721979,0
+MBND.US,D,20220725,000000,27.2774,27.2973,27.2774,27.2973,191.57824511287,0
+MBND.US,D,20220726,000000,27.3173,27.3422,27.3173,27.3422,187.56613526757,0
+MBND.US,D,20220727,000000,27.427,27.4469,27.427,27.4319,14278.095911947,0
+MBND.US,D,20220728,000000,27.4569,27.4967,27.4569,27.4967,220.66604149126,0
+MBND.US,D,20220729,000000,27.5267,27.5267,27.5267,27.5267,1.0030274613239,0
+MBND.US,D,20220801,000000,27.5375,27.5865,27.5375,27.5375,586.133501265,0
+MBND.US,D,20220802,000000,27.6458,27.6564,27.5766,27.6012,25744.786863255,0
+MBND.US,D,20220803,000000,27.5666,27.5666,27.5666,27.5666,2.003875218,0
+MBND.US,D,20220804,000000,27.5964,27.5965,27.5816,27.5816,1469.842472403,0
+MBND.US,D,20220805,000000,27.5267,27.5267,27.4678,27.4718,44555.163534621,0
+MBND.US,D,20220808,000000,27.4703,27.4818,27.4703,27.4818,1055.040302277,0
+MBND.US,D,20220809,000000,27.4966,27.4967,27.4718,27.4718,4628.95175358,0
+MBND.US,D,20220810,000000,27.4768,27.5267,27.4768,27.4965,15537.046502763,0
+MBND.US,D,20220811,000000,27.4768,27.4768,27.4368,27.4718,5410.4630886,0
+MBND.US,D,20220812,000000,27.4768,27.4768,27.4768,27.4768,60.11625654,0
+MBND.US,D,20220815,000000,27.5157,27.5157,27.4668,27.4668,265.513466385,0
+MBND.US,D,20220816,000000,27.4468,27.4468,27.397,27.4169,5424.490215126,0
+MBND.US,D,20220817,000000,27.3869,27.3969,27.2871,27.2871,6194.980236447,0
+MBND.US,D,20220818,000000,27.2871,27.3071,27.2372,27.2372,23156.782019208,0
+MBND.US,D,20220819,000000,27.1872,27.1873,27.1574,27.1574,7477.460375967,0
+MBND.US,D,20220822,000000,27.1275,27.1474,27.1275,27.1324,4806.294710373,0
+MBND.US,D,20220823,000000,27.1274,27.1373,27.1274,27.1274,10008.354776301,0
+MBND.US,D,20220824,000000,27.0975,27.0975,27.0626,27.0626,21272.137376679,0
+MBND.US,D,20220825,000000,27.0775,27.0875,27.0426,27.0426,9267.92288325,0
+MBND.US,D,20220826,000000,27.0675,27.0775,27.0576,27.0576,1274.464638648,0
+MBND.US,D,20220829,000000,27.0336,27.0336,26.9927,26.9927,1160.243751222,0
+MBND.US,D,20220830,000000,26.9478,26.9777,26.9478,26.9628,10119.5698509,0
+MBND.US,D,20220831,000000,26.9867,26.9867,26.9578,26.9578,362.701414458,0
+MBND.US,D,20220901,000000,26.7981,26.833,26.7981,26.833,3807.3629142,0
+MBND.US,D,20220902,000000,26.848,26.8779,26.848,26.853,18369.524123406,0
+MBND.US,D,20220906,000000,26.818,26.818,26.7931,26.7931,10112.556287637,0
+MBND.US,D,20220907,000000,26.7781,26.7781,26.7667,26.7667,209.404960281,0
+MBND.US,D,20220908,000000,26.7978,26.7981,26.7731,26.7731,5465.569657095,0
+MBND.US,D,20220909,000000,26.7726,26.7981,26.7726,26.7831,2043.95272236,0
+MBND.US,D,20220912,000000,26.828,26.828,26.8031,26.8031,1626.144739407,0
+MBND.US,D,20220913,000000,26.7981,26.7981,26.6883,26.6883,8920.250532927,0
+MBND.US,D,20220914,000000,26.6983,26.6983,26.6297,26.6484,25697.695795632,0
+MBND.US,D,20220915,000000,26.6471,26.6683,26.6134,26.6134,3167.124782049,0
+MBND.US,D,20220916,000000,26.6071,26.6284,26.5935,26.5935,1720.326874653,0
+MBND.US,D,20220919,000000,26.5875,26.6083,26.5386,26.5635,7179.884906094,0
+MBND.US,D,20220920,000000,26.4787,26.4812,26.4238,26.4238,12365.913970278,0
+MBND.US,D,20220921,000000,26.4198,26.4577,26.319,26.4088,23537.518310628,0
+MBND.US,D,20220922,000000,26.3291,26.3589,26.2692,26.2841,39369.134470437,0
+MBND.US,D,20220923,000000,26.2491,26.2591,26.1942,26.1942,8895.202092702,0
+MBND.US,D,20220926,000000,26.1848,26.1848,26.0311,26.0495,25183.701802215,0
+MBND.US,D,20220927,000000,26.0394,26.0394,25.9996,26.0096,6898.340437965,0
+MBND.US,D,20220928,000000,26.0196,26.0196,25.9698,25.9698,8230.917457935,0
+MBND.US,D,20220929,000000,25.9896,25.9896,25.9542,25.9547,2767.351676058,0
+MBND.US,D,20220930,000000,25.9542,25.9696,25.9298,25.9497,451.873861659,0
+MBND.US,D,20221003,000000,25.9797,25.9896,25.9497,25.9647,12321.828715482,0
+MBND.US,D,20221004,000000,26.1184,26.1194,26.0845,26.0845,9210.812439537,0
+MBND.US,D,20221005,000000,26.1084,26.1084,26.0645,26.0645,127.246076343,0
+MBND.US,D,20221006,000000,26.0944,26.0944,26.0944,26.0944,8.015500872,0
+MBND.US,D,20221007,000000,26.0795,26.0795,26.0795,26.0795,1.001937609,0
+MBND.US,D,20221010,000000,26.0361,26.0595,26.0361,26.0445,808.563650463,0
+MBND.US,D,20221011,000000,26.0994,26.1094,26.0894,26.1094,3651.060647196,0
+MBND.US,D,20221012,000000,26.1793,26.1793,26.1534,26.1693,8467.374733659,0
+MBND.US,D,20221013,000000,26.0196,26.0785,26.0196,26.0545,11923.0575471,0
+MBND.US,D,20221014,000000,26.0795,26.0795,26.0685,26.0747,718.389265653,0
+MBND.US,D,20221017,000000,26.1393,26.1394,26.0894,26.1044,17286.429568077,0
+MBND.US,D,20221018,000000,26.1219,26.1219,26.0994,26.1044,556.075372995,0
+MBND.US,D,20221019,000000,26.0595,26.0595,26.0296,26.0346,3907.5566751,0
+MBND.US,D,20221020,000000,25.9747,25.9747,25.9747,25.9747,1.001937609,0
+MBND.US,D,20221021,000000,25.8799,25.8799,25.81,25.81,12275.739585468,0
+MBND.US,D,20221024,000000,25.81,25.81,25.7601,25.7601,10219.7636118,0
+MBND.US,D,20221025,000000,25.7401,25.79,25.7202,25.7401,11154.571400997,0
+MBND.US,D,20221026,000000,25.7401,25.7701,25.7311,25.7701,33668.109475227,0
+MBND.US,D,20221027,000000,25.781,25.79,25.7651,25.7651,7112.755086291,0
+MBND.US,D,20221028,000000,25.785,25.785,25.785,25.785,4.007750436,0
+MBND.US,D,20221031,000000,25.815,25.83,25.805,25.805,1363.637085849,0
+MBND.US,D,20221101,000000,25.91,25.91,25.81,25.82,28656,0
+MBND.US,D,20221102,000000,25.88,25.9,25.88,25.9,567,0
+MBND.US,D,20221103,000000,25.81,25.85,25.81,25.835,25400,0
+MBND.US,D,20221104,000000,25.87,25.87,25.855,25.855,1127,0
+MBND.US,D,20221107,000000,25.875,25.8999,25.83,25.865,10732,0
+MBND.US,D,20221108,000000,25.909,25.915,25.909,25.915,13078,0
+MBND.US,D,20221109,000000,25.94,25.94,25.925,25.925,542,0
+MBND.US,D,20221110,000000,26.16,26.1852,26.1,26.1852,1169,0
+MBND.US,D,20221111,000000,26.2,26.2,26.175,26.175,100,0
+MBND.US,D,20221114,000000,26.2199,26.2199,26.16,26.18,5584,0
+MBND.US,D,20221115,000000,26.2545,26.28,26.2545,26.255,385,0
+MBND.US,D,20221116,000000,26.331,26.4055,26.331,26.4055,25554,0
+MBND.US,D,20221117,000000,26.489,26.5,26.473,26.475,10855,0
+MBND.US,D,20221118,000000,26.54,26.54,26.4604,26.5,5753,0
+MBND.US,D,20221121,000000,26.495,26.5105,26.495,26.505,324,0
+MBND.US,D,20221122,000000,26.55,26.55,26.55,26.55,1,0
+MBND.US,D,20221123,000000,26.6018,26.6443,26.5995,26.6443,6360,0
+MBND.US,D,20221125,000000,26.615,26.615,26.615,26.615,1,0
+MBND.US,D,20221128,000000,26.67,26.7,26.66,26.69,13085,0
+MBND.US,D,20221129,000000,26.6899,26.79,26.6899,26.79,6213,0
+MBND.US,D,20221130,000000,26.8097,26.83,26.805,26.805,3700,0
+MBND.US,D,20221201,000000,26.859,26.87,26.84,26.84,429,0
+MBND.US,D,20221202,000000,26.84,26.8599,26.84,26.855,3619,0
+MBND.US,D,20221205,000000,26.85,26.9,26.85,26.885,24638,0
+MBND.US,D,20221206,000000,26.919,26.919,26.89,26.9,4080,0
+MBND.US,D,20221207,000000,26.942,26.98,26.9202,26.955,10602,0
+MBND.US,D,20221208,000000,26.9201,26.97,26.9201,26.9501,10524,0
+MBND.US,D,20221209,000000,26.9899,26.99,26.95,26.97,14852,0
+MBND.US,D,20221212,000000,27,27,26.95,26.965,5164,0
+MBND.US,D,20221213,000000,27.082,27.082,27.035,27.035,1383,0
+MBND.US,D,20221214,000000,27.005,27.005,27.005,27.005,2,0
+MBND.US,D,20221215,000000,27.0299,27.03,27.01,27.02,1640,0
+MBND.US,D,20221216,000000,27.005,27.005,27.005,27.005,66,0
+MBND.US,D,20221219,000000,26.9295,26.9295,26.88,26.9,12020,0
+MBND.US,D,20221220,000000,26.811,26.849,26.81,26.81,879,0
+MBND.US,D,20221221,000000,26.8,26.819,26.76,26.78,1129,0
+MBND.US,D,20221222,000000,26.7999,26.7999,26.775,26.775,377,0
+MBND.US,D,20221223,000000,26.775,26.775,26.775,26.775,2,0
+MBND.US,D,20221227,000000,26.745,26.745,26.745,26.745,11,0
+MBND.US,D,20221228,000000,26.75,26.75,26.725,26.725,12306,0
+MBND.US,D,20221229,000000,26.75,26.75,26.725,26.725,152,0
+MBND.US,D,20221230,000000,26.7279,26.735,26.7279,26.735,184,0
+MBND.US,D,20230103,000000,26.8181,26.8183,26.75,26.77,3636,0
+MBND.US,D,20230104,000000,26.89,26.89,26.88,26.89,15310,0
+MBND.US,D,20230105,000000,26.89,26.91,26.87,26.9,5008,0
+MBND.US,D,20230106,000000,26.98,26.98,26.98,26.98,3,0
+MBND.US,D,20230109,000000,27.011,27.06,27.01,27.04,4759,0
+MBND.US,D,20230110,000000,27.06,27.07,27.06,27.06,2717,0
+MBND.US,D,20230111,000000,27.105,27.105,27.105,27.105,35,0
+MBND.US,D,20230112,000000,27.2,27.22,27.195,27.195,10322,0
+MBND.US,D,20230113,000000,27.26,27.26,27.245,27.245,3069,0
+MBND.US,D,20230117,000000,27.2101,27.255,27.2101,27.255,191,0
+MBND.US,D,20230118,000000,27.35,27.35,27.3,27.325,7844,0
+MBND.US,D,20230119,000000,27.39,27.39,27.39,27.39,32,0
+MBND.US,D,20230120,000000,27.39,27.39,27.375,27.375,1766,0
+MBND.US,D,20230123,000000,27.34,27.345,27.34,27.345,11129,0
+MBND.US,D,20230124,000000,27.33,27.389,27.33,27.355,12724,0
+MBND.US,D,20230125,000000,27.35,27.3799,27.34,27.3545,18754,0
+MBND.US,D,20230126,000000,27.38,27.38,27.3597,27.3597,22061,0
+MBND.US,D,20230127,000000,27.3,27.35,27.3,27.34,5924,0
+MBND.US,D,20230130,000000,27.3562,27.3562,27.33,27.345,5944,0
+MBND.US,D,20230131,000000,27.36,27.37,27.36,27.36,601,0
+MBND.US,D,20230201,000000,27.39,27.39,27.365,27.365,102,0
+MBND.US,D,20230202,000000,27.42,27.425,27.42,27.425,5452,0
+MBND.US,D,20230203,000000,27.35,27.35,27.315,27.325,14657,0
+MBND.US,D,20230206,000000,27.29,27.29,27.265,27.265,135,0
+MBND.US,D,20230207,000000,27.26,27.269,27.26,27.26,1225,0
+MBND.US,D,20230208,000000,27.2201,27.245,27.21,27.245,17053,0
+MBND.US,D,20230209,000000,27.2799,27.2799,27.235,27.235,3782,0
+MBND.US,D,20230210,000000,27.2699,27.2699,27.19,27.2,6958,0
+MBND.US,D,20230213,000000,27.22,27.26,27.19,27.19,5672,0
+MBND.US,D,20230214,000000,27.17,27.179,27.155,27.155,1833,0
+MBND.US,D,20230215,000000,27.14,27.14,27.05,27.065,11118,0
+MBND.US,D,20230216,000000,27.03,27.03,26.93,26.935,20957,0
+MBND.US,D,20230217,000000,26.855,26.855,26.855,26.855,110,0
+MBND.US,D,20230221,000000,26.78,26.7899,26.715,26.775,13575,0
+MBND.US,D,20230222,000000,26.7311,26.75,26.7311,26.745,1813,0
+MBND.US,D,20230223,000000,26.795,26.795,26.795,26.795,95,0
+MBND.US,D,20230224,000000,26.756,26.756,26.715,26.72,737,0
+MBND.US,D,20230227,000000,26.76,26.765,26.741,26.765,961,0
+MBND.US,D,20230228,000000,26.771,26.771,26.77,26.77,232,0
+MBND.US,D,20230301,000000,26.771,26.771,26.675,26.675,78,0
+MBND.US,D,20230302,000000,26.655,26.655,26.655,26.655,41,0
+MBND.US,D,20230303,000000,26.685,26.685,26.685,26.685,117,0
+MBND.US,D,20230306,000000,26.7,26.73,26.7,26.715,2989,0
+MBND.US,D,20230307,000000,26.721,26.7437,26.7,26.725,10760,0
+MBND.US,D,20230308,000000,26.71,26.74,26.71,26.725,1914,0
+MBND.US,D,20230309,000000,26.74,26.755,26.74,26.755,121,0
+MBND.US,D,20230310,000000,26.8899,26.8899,26.841,26.86,462,0
+MBND.US,D,20230313,000000,26.9101,26.935,26.9101,26.935,1611,0
+MBND.US,D,20230314,000000,26.88,26.88,26.845,26.845,110,0
+MBND.US,D,20230315,000000,26.98,27.02,26.955,26.965,7760,0
+MBND.US,D,20230316,000000,26.94,26.965,26.94,26.965,2274,0
+MBND.US,D,20230317,000000,26.9819,27.03,26.9801,27.025,8623,0
+MBND.US,D,20230320,000000,27.02,27.02,26.95,26.9738,10490,0
+MBND.US,D,20230321,000000,26.935,26.939,26.905,26.905,13347,0
+MBND.US,D,20230322,000000,27,27.02,26.985,26.985,1460,0
+MBND.US,D,20230323,000000,27,27.025,27,27.025,784,0
+MBND.US,D,20230324,000000,27.07,27.1,27.055,27.075,888,0
+MBND.US,D,20230327,000000,27.045,27.06,27.015,27.015,1126,0
+MBND.US,D,20230328,000000,27.03,27.065,27.03,27.065,7992,0
+MBND.US,D,20230329,000000,27.085,27.1,27.075,27.075,752,0
+MBND.US,D,20230330,000000,27.0708,27.12,27.0708,27.095,1655,0
+MBND.US,D,20230331,000000,27.12,27.125,27.12,27.125,346,0
+MBND.US,D,20230403,000000,27.0759,27.0759,27.075,27.075,1002,0
+MBND.US,D,20230404,000000,27.125,27.125,27.125,27.125,99,0
+MBND.US,D,20230405,000000,27.2,27.2,27.2,27.2,12,0
+MBND.US,D,20230406,000000,27.26,27.26,27.2227,27.23,3718,0
+MBND.US,D,20230410,000000,27.2587,27.2587,27.21,27.2334,6779,0
+MBND.US,D,20230411,000000,27.275,27.275,27.275,27.275,99,0
+MBND.US,D,20230412,000000,27.305,27.32,27.28,27.32,1605,0
+MBND.US,D,20230413,000000,27.329,27.3399,27.32,27.32,370,0
+MBND.US,D,20230414,000000,27.29,27.29,27.27,27.29,1678,0
+MBND.US,D,20230417,000000,27.215,27.215,27.215,27.215,89,0
+MBND.US,D,20230418,000000,27.069,27.069,27.04,27.04,172,0
+MBND.US,D,20230419,000000,26.92,26.95,26.92,26.925,6251,0
+MBND.US,D,20230420,000000,26.945,26.945,26.945,26.945,3,0
+MBND.US,D,20230421,000000,26.97,26.98,26.95,26.95,6643,0
+MBND.US,D,20230424,000000,27.11,27.11,26.98,26.98,5454,0
+MBND.US,D,20230425,000000,27.045,27.06,27.04,27.04,211,0
+MBND.US,D,20230426,000000,27.08,27.08,27.03,27.055,1232,0
+MBND.US,D,20230427,000000,27.03,27.03,26.99,27.015,472,0
+MBND.US,D,20230428,000000,27.06,27.06,27.0415,27.0415,784,0
+MBND.US,D,20230501,000000,26.98,26.98,26.93,26.9491,269,0
+MBND.US,D,20230502,000000,26.98,26.98,26.98,26.98,43,0
+MBND.US,D,20230503,000000,26.991,27.005,26.98,27.005,4475,0
+MBND.US,D,20230504,000000,27.0309,27.06,27.0309,27.055,1774,0
+MBND.US,D,20230505,000000,27.051,27.075,27.05,27.075,3591,0
+MBND.US,D,20230508,000000,27.06,27.085,27.06,27.085,119,0
+MBND.US,D,20230509,000000,27.06,27.075,27.05,27.075,203,0
+MBND.US,D,20230510,000000,27.091,27.091,27.085,27.085,309,0
+MBND.US,D,20230511,000000,27.119,27.12,27.08,27.09,558,0
+MBND.US,D,20230512,000000,27.1199,27.1199,27.075,27.075,1460,0
+MBND.US,D,20230515,000000,27.07,27.07,27.07,27.07,131,0
+MBND.US,D,20230516,000000,27.04,27.0445,27.01,27.025,7212,0
+MBND.US,D,20230517,000000,27.04,27.0499,26.975,26.975,3270,0
+MBND.US,D,20230518,000000,26.863,26.863,26.855,26.855,3056,0
+MBND.US,D,20230519,000000,26.745,26.745,26.745,26.745,44,0
+MBND.US,D,20230522,000000,26.67,26.67,26.67,26.67,98,0
+MBND.US,D,20230523,000000,26.679,26.68,26.62,26.62,2097,0
+MBND.US,D,20230524,000000,26.63,26.63,26.6038,26.6038,414,0
+MBND.US,D,20230525,000000,26.581,26.605,26.5801,26.585,1181,0
+MBND.US,D,20230526,000000,26.601,26.63,26.6,26.61,1500,0
+MBND.US,D,20230530,000000,26.6418,26.74,26.6418,26.7,9996,0
+MBND.US,D,20230531,000000,26.711,26.7699,26.71,26.745,15359,0
+MBND.US,D,20230601,000000,26.779,26.79,26.755,26.765,5841,0
+MBND.US,D,20230602,000000,26.72,26.745,26.72,26.745,221,0
+MBND.US,D,20230605,000000,26.7395,26.77,26.7395,26.77,4707,0
+MBND.US,D,20230606,000000,26.8094,26.8094,26.76,26.785,1192,0
+MBND.US,D,20230607,000000,26.755,26.755,26.755,26.755,68,0
+MBND.US,D,20230608,000000,26.79,26.79,26.76,26.79,1896,0
+MBND.US,D,20230609,000000,26.785,26.785,26.76,26.77,2137,0
+MBND.US,D,20230612,000000,26.761,26.8099,26.76,26.79,4963,0
+MBND.US,D,20230613,000000,26.8299,26.8299,26.78,26.805,1295,0
+MBND.US,D,20230614,000000,26.84,26.84,26.78,26.815,1441,0
+MBND.US,D,20230615,000000,26.879,26.88,26.82,26.84,4966,0
+MBND.US,D,20230616,000000,26.8683,26.8683,26.845,26.845,521,0
+MBND.US,D,20230620,000000,26.8822,26.8822,26.86,26.86,1128,0
+MBND.US,D,20230621,000000,26.86,26.915,26.8101,26.915,1517,0
+MBND.US,D,20230622,000000,26.87,26.895,26.87,26.895,358,0
+MBND.US,D,20230623,000000,26.9,26.915,26.9,26.915,129,0
+MBND.US,D,20230626,000000,26.89,26.915,26.89,26.915,2587,0
+MBND.US,D,20230627,000000,26.9299,26.95,26.9,26.95,4163,0
+MBND.US,D,20230628,000000,26.945,26.955,26.94,26.94,3888,0
+MBND.US,D,20230629,000000,26.89,26.89,26.89,26.89,155,0
+MBND.US,D,20230630,000000,26.905,26.905,26.905,26.905,49,0
+MBND.US,D,20230703,000000,26.87,26.88,26.835,26.835,5211,0
+MBND.US,D,20230705,000000,26.83,26.83,26.83,26.83,76,0
+MBND.US,D,20230706,000000,26.79,26.79,26.73,26.74,3653,0
+MBND.US,D,20230707,000000,26.7699,26.7699,26.74,26.74,268,0
+MBND.US,D,20230710,000000,26.755,26.755,26.7501,26.7501,1814,0
+MBND.US,D,20230711,000000,26.77,26.77,26.77,26.77,22,0
+MBND.US,D,20230712,000000,26.83,26.85,26.805,26.82,8236,0
+MBND.US,D,20230713,000000,26.88,26.88,26.88,26.88,28,0
+MBND.US,D,20230714,000000,26.905,26.905,26.905,26.905,291,0
+MBND.US,D,20230717,000000,26.9348,26.9348,26.86,26.86,11144,0
+MBND.US,D,20230718,000000,26.94,26.94,26.94,26.94,77,0
+MBND.US,D,20230719,000000,27.02,27.02,26.9825,26.99,645,0
+MBND.US,D,20230720,000000,27.02,27.02,26.97,26.97,1701,0
+MBND.US,D,20230721,000000,27.02,27.02,27.01,27.01,11456,0
+MBND.US,D,20230724,000000,27.025,27.06,26.97,27.02,1690,0
+MBND.US,D,20230725,000000,26.99,27.0393,26.89,27.02,13278,0
+MBND.US,D,20230726,000000,27,27.0399,26.96,27.005,3256,0
+MBND.US,D,20230727,000000,26.98,27.0099,26.95,26.95,488,0
+MBND.US,D,20230728,000000,26.95,26.95,26.91,26.91,1694,0
+MBND.US,D,20230731,000000,26.9381,26.94,26.8758,26.905,2773,0
+MBND.US,D,20230801,000000,26.744,26.7935,26.744,26.7935,5324,0
+MBND.US,D,20230802,000000,26.7399,26.7399,26.715,26.715,189,0
+MBND.US,D,20230803,000000,26.63,26.63,26.565,26.565,1971,0
+MBND.US,D,20230804,000000,26.635,26.64,26.63,26.64,6605,0
+MBND.US,D,20230807,000000,26.63,26.63,26.595,26.595,193,0
+MBND.US,D,20230808,000000,26.71,26.71,26.645,26.645,950,0
+MBND.US,D,20230809,000000,26.67,26.77,26.6548,26.74,46443,0
+MBND.US,D,20230810,000000,26.7157,26.7157,26.7157,26.7157,13,0
+MBND.US,D,20230811,000000,26.68,26.68,26.68,26.68,1,0
+MBND.US,D,20230814,000000,26.73,26.76,26.7108,26.7108,1465,0
+MBND.US,D,20230815,000000,26.75,26.75,26.705,26.705,3137,0
+MBND.US,D,20230816,000000,26.7,26.7,26.655,26.655,1553,0
+MBND.US,D,20230817,000000,26.5998,26.62,26.59,26.62,2923,0
+MBND.US,D,20230818,000000,26.68,26.68,26.55,26.595,3689,0
+MBND.US,D,20230821,000000,26.57,26.57,26.45,26.52,1612,0
+MBND.US,D,20230822,000000,26.55,26.55,26.42,26.49,1664,0
+MBND.US,D,20230823,000000,26.56,26.58,26.47,26.58,14168,0
+MBND.US,D,20230824,000000,26.57,26.579,26.491,26.5055,3687,0
+MBND.US,D,20230825,000000,26.56,26.56,26.485,26.485,275,0
+MBND.US,D,20230828,000000,26.477,26.495,26.477,26.495,203,0
+MBND.US,D,20230829,000000,26.59,26.62,26.5605,26.5605,1589,0
+MBND.US,D,20230830,000000,26.5698,26.65,26.53,26.58,2037,0
+MBND.US,D,20230831,000000,26.64,26.64,26.51,26.5917,4968,0
+MBND.US,D,20230901,000000,26.6185,26.6185,26.55,26.59,10132,0
+MBND.US,D,20230905,000000,26.5318,26.5318,26.526,26.5297,1535,0
+MBND.US,D,20230906,000000,26.535,26.57,26.5254,26.5254,38338,0
+MBND.US,D,20230907,000000,26.49,26.49,26.49,26.49,7,0
+MBND.US,D,20230908,000000,26.515,26.54,26.515,26.515,706,0
+MBND.US,D,20230911,000000,26.48,26.5254,26.48,26.525,2327,0
+MBND.US,D,20230912,000000,26.5578,26.5589,26.5085,26.535,2836,0
+MBND.US,D,20230913,000000,26.545,26.545,26.545,26.545,75,0
+MBND.US,D,20230914,000000,26.5399,26.5399,26.49,26.49,422,0
+MBND.US,D,20230915,000000,26.5399,26.5399,26.49,26.505,2656,0
+MBND.US,D,20230918,000000,26.495,26.5287,26.4902,26.495,1241,0
+MBND.US,D,20230919,000000,26.51,26.5117,26.45,26.48,4304,0
+MBND.US,D,20230920,000000,26.5296,26.5296,26.4794,26.4794,1297,0
+MBND.US,D,20230921,000000,26.3,26.31,26.3,26.3,1441,0
+MBND.US,D,20230922,000000,26.28,26.3589,26.28,26.31,6965,0
+MBND.US,D,20230925,000000,26.2644,26.2644,26.16,26.16,2698,0
+MBND.US,D,20230926,000000,26.125,26.17,26.09,26.09,1252,0
+MBND.US,D,20230927,000000,26.19,26.19,26.09,26.09,1287,0
+MBND.US,D,20230928,000000,26.0699,26.0699,25.96,25.985,46691,0
+MBND.US,D,20230929,000000,26.1,26.1,26.005,26.005,13665,0
+MBND.US,D,20231002,000000,26,26,25.915,25.915,423,0
+MBND.US,D,20231003,000000,25.8298,25.83,25.8298,25.83,514,0
+MBND.US,D,20231004,000000,25.86,25.86,25.83,25.83,489,0
+MBND.US,D,20231005,000000,25.95,25.95,25.7701,25.83,77461,0
+MBND.US,D,20231006,000000,25.79,25.79,25.79,25.79,100,0
+MBND.US,D,20231009,000000,25.88,25.92,25.79,25.88,13236,0
+MBND.US,D,20231010,000000,25.8401,25.984,25.84,25.91,5738,0
+MBND.US,D,20231011,000000,26.01,26.08,26.01,26.08,13238,0
+MBND.US,D,20231012,000000,26.0086,26.1128,25.98,26.05,13353,0
+MBND.US,D,20231013,000000,26.075,26.075,26.01,26.07,24885,0
+MBND.US,D,20231016,000000,26.014,26.014,25.92,25.92,1335,0
+MBND.US,D,20231017,000000,25.895,25.895,25.8,25.85,1156,0
+MBND.US,D,20231018,000000,25.8999,25.8999,25.75,25.75,643,0
+MBND.US,D,20231019,000000,25.69,25.69,25.69,25.69,87,0
+MBND.US,D,20231020,000000,25.7845,25.7845,25.68,25.735,4891,0
+MBND.US,D,20231023,000000,25.74,25.74,25.74,25.74,39,0
+MBND.US,D,20231024,000000,25.71,25.76,25.71,25.76,283,0
+MBND.US,D,20231025,000000,25.72,25.72,25.65,25.65,990,0
+MBND.US,D,20231026,000000,25.58,25.68,25.58,25.68,4676,0
+MBND.US,D,20231027,000000,25.665,25.665,25.665,25.665,39,0
+MBND.US,D,20231030,000000,25.5901,25.72,25.5901,25.65,2181,0
+MBND.US,D,20231031,000000,25.72,25.72,25.59,25.655,771,0
+MBND.US,D,20231101,000000,25.5513,25.7491,25.5513,25.67,3100,0
+MBND.US,D,20231102,000000,25.87,25.92,25.87,25.87,693,0
+MBND.US,D,20231103,000000,26.1,26.1,26.1,26.1,49,0
+MBND.US,D,20231106,000000,26.11,26.11,26.04,26.04,6166,0
+MBND.US,D,20231107,000000,26.09,26.1683,26.09,26.145,8464,0
+MBND.US,D,20231108,000000,26.15,26.22,26.15,26.22,165,0
+MBND.US,D,20231109,000000,26.18,26.18,26.11,26.18,1861,0
+MBND.US,D,20231110,000000,26.23,26.23,26.23,26.23,34,0
+MBND.US,D,20231113,000000,26.32,26.32,26.17,26.25,149756,0
+MBND.US,D,20231114,000000,26.54,26.5499,26.4477,26.47,3014,0
+MBND.US,D,20231115,000000,26.412,26.412,26.39,26.39,501,0
+MBND.US,D,20231116,000000,26.465,26.465,26.465,26.465,1098,0
+MBND.US,D,20231117,000000,26.3601,26.47,26.3601,26.47,7122,0
+MBND.US,D,20231120,000000,26.48,26.56,26.48,26.515,781,0
+MBND.US,D,20231121,000000,26.58,26.6,26.4896,26.5449,1413,0
+MBND.US,D,20231122,000000,26.64,26.64,26.55,26.5949,271,0
+MBND.US,D,20231124,000000,26.64,26.64,26.55,26.5849,2332,0
+MBND.US,D,20231127,000000,26.7,26.7,26.6348,26.6349,2895,0
+MBND.US,D,20231128,000000,26.74,26.74,26.72,26.735,5603,0
+MBND.US,D,20231129,000000,26.91,26.91,26.91,26.91,209,0
+MBND.US,D,20231130,000000,26.9699,26.9899,26.9413,26.9413,1150,0
+MBND.US,D,20231201,000000,26.831,27.009,26.831,26.9549,3500,0
+MBND.US,D,20231204,000000,26.8801,26.9449,26.88,26.9449,2098,0
+MBND.US,D,20231205,000000,27.0585,27.0585,26.9806,26.9849,2034,0
+MBND.US,D,20231206,000000,27.035,27.1299,27.035,27.0949,3132,0
+MBND.US,D,20231207,000000,27.11,27.1499,27.015,27.0749,4746,0
+MBND.US,D,20231208,000000,27.045,27.12,26.9715,27.0899,9741,0
+MBND.US,D,20231211,000000,27.07,27.0849,27.07,27.0849,227,0
+MBND.US,D,20231212,000000,27.03,27.105,27.006,27.08,5397,0
+MBND.US,D,20231213,000000,26.88,27.24,26.8,27.18,4045,0
+MBND.US,D,20231214,000000,27.3072,27.44,27.282,27.36,12578,0
+MBND.US,D,20231215,000000,27.4,27.4,27.39,27.39,152,0
+MBND.US,D,20231218,000000,27.325,27.335,27.2506,27.335,1237,0
+MBND.US,D,20231219,000000,27.44,27.44,27.355,27.355,1212,0
+MBND.US,D,20231220,000000,27.41,27.5,27.41,27.41,6798,0
+MBND.US,D,20231221,000000,27.51,27.51,27.3401,27.47,41555,0
+MBND.US,D,20231222,000000,27.39,27.505,27.32,27.42,149736,0
+MBND.US,D,20231226,000000,27.33,27.47,27.33,27.47,1348,0
+MBND.US,D,20231227,000000,27.49,27.56,27.45,27.5,35245,0
+MBND.US,D,20231228,000000,27.51,27.52,27.5,27.505,25497,0
+MBND.US,D,20231229,000000,27.54,27.54,27.51,27.515,6018,0
+MBND.US,D,20240102,000000,27.4601,27.5,27.45,27.485,5022,0
+MBND.US,D,20240103,000000,27.5,27.54,27.43,27.45,22974,0
+MBND.US,D,20240104,000000,27.53,27.53,27.485,27.485,132,0
+MBND.US,D,20240105,000000,27.485,27.485,27.485,27.485,5,0
+MBND.US,D,20240108,000000,27.51,27.56,27.42,27.49,9984,0
+MBND.US,D,20240109,000000,27.54,27.54,27.505,27.505,5811,0
+MBND.US,D,20240110,000000,27.475,27.475,27.475,27.475,4,0
+MBND.US,D,20240111,000000,27.5005,27.57,27.485,27.485,332,0
+MBND.US,D,20240112,000000,27.58,27.58,27.505,27.505,629,0
+MBND.US,D,20240116,000000,27.57,27.58,27.47,27.47,18331,0
+MBND.US,D,20240117,000000,27.46,27.46,27.4169,27.435,4800,0
+MBND.US,D,20240118,000000,28.56,28.56,27.31,27.35,1827,0
+MBND.US,D,20240119,000000,27.25,27.25,27.22,27.22,469,0
+MBND.US,D,20240122,000000,27.34,27.37,27.285,27.3,42343,0
+MBND.US,D,20240123,000000,27.19,27.34,27.19,27.27,6498,0
+MBND.US,D,20240124,000000,27.265,27.265,27.265,27.265,1,0
+MBND.US,D,20240125,000000,27.24,27.35,27.21,27.285,2852,0
+MBND.US,D,20240126,000000,27.2208,27.37,27.2208,27.25,16770,0
+MBND.US,D,20240129,000000,27.42,27.42,27.305,27.41,1834,0
+MBND.US,D,20240130,000000,27.3201,27.51,27.315,27.5,81813,0
+MBND.US,D,20240131,000000,27.495,27.6,27.42,27.44,465176,0
+MBND.US,D,20240201,000000,27.56,27.56,27.56,27.56,86,0
+MBND.US,D,20240202,000000,27.44,27.57,27.44,27.57,3019,0
+MBND.US,D,20240205,000000,27.47,27.47,27.35,27.35,1145,0
+MBND.US,D,20240206,000000,27.365,27.365,27.365,27.365,104,0
+MBND.US,D,20240207,000000,27.375,27.375,27.375,27.375,38,0
+MBND.US,D,20240208,000000,27.39,27.39,27.375,27.375,8044,0
+MBND.US,D,20240209,000000,27.4456,27.4456,27.31,27.39,2544,0
+MBND.US,D,20240212,000000,27.38,27.5099,27.38,27.415,2205,0
+MBND.US,D,20240213,000000,27.31,27.31,27.31,27.31,88,0
+MBND.US,D,20240214,000000,27.4,27.45,27.375,27.375,462,0
+MBND.US,D,20240215,000000,27.39,27.45,27.3,27.39,649,0
+MBND.US,D,20240216,000000,27.395,27.395,27.395,27.395,22,0
+MBND.US,D,20240220,000000,27.45,27.46,27.405,27.425,5872,0
+MBND.US,D,20240221,000000,27.46,27.46,27.42,27.435,17716,0
+MBND.US,D,20240222,000000,27.44,27.51,27.4,27.41,1378,0
+MBND.US,D,20240223,000000,27.41,27.48,27.41,27.4553,458,0
+MBND.US,D,20240226,000000,27.465,27.465,27.465,27.465,166,0
+MBND.US,D,20240227,000000,27.465,27.47,27.465,27.47,251,0
+MBND.US,D,20240228,000000,27.48,27.505,27.46,27.505,3284,0
+MBND.US,D,20240229,000000,27.5,27.58,27.4818,27.53,2170,0
+MBND.US,D,20240301,000000,27.51,27.51,27.45,27.485,734,0
+MBND.US,D,20240304,000000,27.5,27.51,27.43,27.47,2575,0
+MBND.US,D,20240305,000000,27.4861,27.54,27.46,27.5,3245,0
+MBND.US,D,20240306,000000,27.5,27.5428,27.49,27.535,5113,0
+MBND.US,D,20240307,000000,27.53,27.575,27.53,27.575,171,0
+MBND.US,D,20240308,000000,27.6149,27.65,27.58,27.58,18204,0
+MBND.US,D,20240311,000000,27.65,27.67,27.58,27.61,22358,0
+MBND.US,D,20240312,000000,27.58,27.64,27.58,27.6193,1114,0
+MBND.US,D,20240313,000000,27.6,27.66,27.58,27.64,8756,0
+MBND.US,D,20240314,000000,27.6,27.6,27.58,27.58,17682,0
+MBND.US,D,20240315,000000,27.62,27.62,27.595,27.595,857,0
+MBND.US,D,20240318,000000,27.58,27.595,27.5208,27.595,7645,0
+MBND.US,D,20240319,000000,27.563,27.62,27.53,27.56,3641,0
+MBND.US,D,20240320,000000,27.57,27.6,27.57,27.57,471,0
+MBND.US,D,20240321,000000,27.555,27.555,27.555,27.555,797,0
+MBND.US,D,20240322,000000,27.62,27.63,27.5301,27.575,1415,0
+MBND.US,D,20240325,000000,27.57,27.6,27.52,27.53,3145,0
+MBND.US,D,20240326,000000,27.54,27.54,27.5,27.52,3110,0
+MBND.US,D,20240327,000000,27.482,27.56,27.46,27.51,4271,0
+MBND.US,D,20240328,000000,27.53,27.53,27.53,27.53,10,0
+MBND.US,D,20240401,000000,27.44,27.44,27.44,27.44,181,0
+MBND.US,D,20240402,000000,27.37,27.38,27.31,27.335,1613,0
+MBND.US,D,20240403,000000,27.34,27.35,27.28,27.3,7702,0
+MBND.US,D,20240404,000000,27.36,27.37,27.28,27.32,3183,0
+MBND.US,D,20240405,000000,27.3268,27.33,27.26,27.31,2488,0
+MBND.US,D,20240408,000000,27.29,27.29,27.29,27.29,2403,0
+MBND.US,D,20240409,000000,27.3491,27.38,27.3378,27.3378,454,0
+MBND.US,D,20240410,000000,27.2,27.2499,27.2,27.23,1043,0
+MBND.US,D,20240411,000000,27.24,27.24,27.1448,27.1448,2246,0
+MBND.US,D,20240412,000000,27.345,27.345,27.23,27.305,24893,0
+MBND.US,D,20240415,000000,27.26,27.35,27.17,27.24,5600,0
+MBND.US,D,20240416,000000,27.24,27.28,27.24,27.245,833,0
+MBND.US,D,20240417,000000,27.25,27.28,27.22,27.24,3266,0
+MBND.US,D,20240418,000000,27.238,27.26,27.1712,27.23,22952,0
+MBND.US,D,20240419,000000,27.29,27.29,27.2899,27.29,1000,0
+MBND.US,D,20240422,000000,27.26,27.28,27.255,27.255,348,0
+MBND.US,D,20240423,000000,27.315,27.315,27.2731,27.2731,542,0
+MBND.US,D,20240424,000000,27.25,27.26,27.22,27.23,3929,0
+MBND.US,D,20240425,000000,27.21,27.22,27.2,27.2,2636,0
+MBND.US,D,20240426,000000,27.21,27.21,27.175,27.175,208,0
+MBND.US,D,20240429,000000,27.18,27.23,27.18,27.2069,1444,0
+MBND.US,D,20240430,000000,27.21,27.21,27.1928,27.1928,1001,0
+MBND.US,D,20240501,000000,27.17,27.19,27.17,27.17,336,0
+MBND.US,D,20240502,000000,27.17,27.2,27.16,27.2,14069,0
+MBND.US,D,20240503,000000,27.24,27.29,27.24,27.2621,359,0
+MBND.US,D,20240506,000000,27.27,27.33,27.27,27.3021,1975,0
+MBND.US,D,20240507,000000,27.379,27.4,27.37,27.37,6889,0
+MBND.US,D,20240508,000000,27.39,27.42,27.37,27.395,4546,0
+MBND.US,D,20240509,000000,27.41,27.42,27.36,27.3902,5771,0
+MBND.US,D,20240510,000000,27.41,27.41,27.3875,27.39,4437,0
+MBND.US,D,20240513,000000,27.42,27.44,27.41,27.41,21734,0
+MBND.US,D,20240514,000000,27.43,27.46,27.39,27.42,21219,0
+MBND.US,D,20240515,000000,27.48,27.5,27.45,27.5,14276,0
+MBND.US,D,20240516,000000,27.45,27.4701,27.45,27.4701,111,0
+MBND.US,D,20240517,000000,27.42,27.43,27.42,27.425,7075,0
+MBND.US,D,20240520,000000,27.37,27.3839,27.37,27.3839,100,0
+MBND.US,D,20240521,000000,27.3423,27.3423,27.3423,27.3423,168,0
+MBND.US,D,20240522,000000,27.3156,27.3156,27.27,27.2821,410,0
+MBND.US,D,20240523,000000,27.25,27.25,27.19,27.19,2138,0
+MBND.US,D,20240524,000000,27.185,27.185,27.185,27.185,1,0
+MBND.US,D,20240528,000000,27.18,27.18,27.15,27.15,460,0
+MBND.US,D,20240529,000000,27.159,27.159,27.08,27.08,1268,0
+MBND.US,D,20240530,000000,27.1595,27.1595,27.1,27.105,8199,0
+MBND.US,D,20240531,000000,27.14,27.14,27.12,27.13,4822,0
+MBND.US,D,20240603,000000,27.12,27.135,27.11,27.1141,9919,0
+MBND.US,D,20240604,000000,27.175,27.1999,27.15,27.165,17797,0
+MBND.US,D,20240605,000000,27.22,27.285,27.22,27.265,6297,0
+MBND.US,D,20240606,000000,27.365,27.37,27.3417,27.355,5748,0
+MBND.US,D,20240607,000000,27.27,27.2893,27.24,27.2749,41159,0
+MBND.US,D,20240610,000000,27.27,27.27,27.25,27.27,8159,0
+MBND.US,D,20240611,000000,27.2899,27.29,27.27,27.28,6900,0
+MBND.US,D,20240612,000000,27.42,27.42,27.4075,27.41,9124,0
+MBND.US,D,20240613,000000,27.475,27.475,27.475,27.475,4,0
+MBND.US,D,20240614,000000,27.51,27.51,27.505,27.505,574,0
+MBND.US,D,20240617,000000,27.49,27.49,27.4514,27.465,1304,0
+MBND.US,D,20240618,000000,27.49,27.51,27.49,27.5,13626,0
+MBND.US,D,20240620,000000,27.475,27.5099,27.46,27.485,1722,0
+MBND.US,D,20240621,000000,27.5001,27.51,27.47,27.495,2076,0
+MBND.US,D,20240624,000000,27.49,27.495,27.48,27.495,5982,0
+MBND.US,D,20240625,000000,27.505,27.505,27.505,27.505,63,0
+MBND.US,D,20240626,000000,27.48,27.48,27.44,27.44,6686,0
+MBND.US,D,20240627,000000,27.46,27.46,27.43,27.445,2448,0
+MBND.US,D,20240628,000000,27.455,27.455,27.43,27.43,535,0
+MBND.US,D,20240701,000000,27.32,27.36,27.31,27.32,12153,0
+MBND.US,D,20240702,000000,27.35,27.37,27.35,27.37,763,0
+MBND.US,D,20240703,000000,27.4,27.42,27.4,27.405,22465,0
+MBND.US,D,20240705,000000,27.47,27.47,27.45,27.45,6884,0
+MBND.US,D,20240708,000000,27.44,27.47,27.44,27.45,4902,0
+MBND.US,D,20240709,000000,27.46,27.47,27.46,27.468,15511,0
+MBND.US,D,20240710,000000,27.5,27.5,27.4878,27.4878,601,0
+MBND.US,D,20240711,000000,27.5204,27.57,27.5204,27.57,2993,0
+MBND.US,D,20240712,000000,27.58,27.59,27.5786,27.5786,781,0
+MBND.US,D,20240715,000000,27.54,27.57,27.53,27.57,5768,0
+MBND.US,D,20240716,000000,27.585,27.585,27.585,27.585,105,0
+MBND.US,D,20240717,000000,27.585,27.585,27.585,27.585,106,0
+MBND.US,D,20240718,000000,27.59,27.6,27.58,27.595,861,0
+MBND.US,D,20240719,000000,27.59,27.61,27.51,27.605,32590,0
+MBND.US,D,20240722,000000,27.59,27.61,27.56,27.585,10862,0
+MBND.US,D,20240723,000000,27.5913,27.61,27.585,27.585,357,0
+MBND.US,D,20240724,000000,27.62,27.62,27.57,27.585,4140,0
+MBND.US,D,20240725,000000,27.58,27.63,27.57,27.585,7016,0
+MBND.US,D,20240726,000000,27.6147,27.6147,27.6147,27.6147,53,0
+MBND.US,D,20240729,000000,27.625,27.625,27.625,27.625,9,0
+MBND.US,D,20240730,000000,27.5501,27.615,27.5501,27.615,7027,0
+MBND.US,D,20240731,000000,27.6226,27.67,27.6226,27.67,6048,0
+MBND.US,D,20240801,000000,27.69,27.7,27.6301,27.689,60250,0
+MBND.US,D,20240802,000000,27.82,27.82,27.8,27.8169,790,0
+MBND.US,D,20240805,000000,27.9299,27.9299,27.84,27.875,14492,0
+MBND.US,D,20240806,000000,27.84,27.84,27.825,27.825,130,0
+MBND.US,D,20240807,000000,27.74,27.765,27.74,27.74,2355,0
+MBND.US,D,20240808,000000,27.62,27.67,27.62,27.67,656,0
+MBND.US,D,20240809,000000,27.68,27.69,27.68,27.69,8354,0
+MBND.US,D,20240812,000000,27.7032,27.74,27.7032,27.74,2811,0
+MBND.US,D,20240813,000000,27.7436,27.75,27.7101,27.75,2959,0
+MBND.US,D,20240814,000000,27.74,27.8,27.74,27.765,1950,0
+MBND.US,D,20240815,000000,27.76,27.76,27.71,27.71,218,0
+MBND.US,D,20240816,000000,27.77,27.77,27.74,27.74,1766,0
+MBND.US,D,20240819,000000,27.8,27.8,27.7492,27.75,2113,0
+MBND.US,D,20240820,000000,27.795,27.8199,27.79,27.79,977,0
+MBND.US,D,20240821,000000,27.74,27.84,27.74,27.8051,1142,0
+MBND.US,D,20240822,000000,27.78,27.79,27.77,27.77,2014,0
+MBND.US,D,20240823,000000,27.84,27.84,27.84,27.84,51,0
+MBND.US,D,20240826,000000,27.84,27.855,27.84,27.855,626,0
+MBND.US,D,20240827,000000,27.84,27.84,27.78,27.805,4852,0
+MBND.US,D,20240828,000000,27.83,27.84,27.795,27.795,514,0
+MBND.US,D,20240829,000000,27.78,27.78,27.78,27.78,60,0
+MBND.US,D,20240830,000000,27.84,27.84,27.7891,27.795,780,0
+MBND.US,D,20240903,000000,27.755,27.755,27.705,27.705,12321,0
+MBND.US,D,20240904,000000,27.79,27.795,27.7404,27.7849,18180,0
+MBND.US,D,20240905,000000,27.8198,27.8198,27.8198,27.8198,430,0
+MBND.US,D,20240906,000000,27.899,27.899,27.85,27.85,504,0
+MBND.US,D,20240909,000000,27.855,27.88,27.82,27.8505,3014,0
+MBND.US,D,20240910,000000,27.91,27.91,27.91,27.91,74,0
+MBND.US,D,20240911,000000,27.91,27.91,27.91,27.91,3,0
+MBND.US,D,20240912,000000,27.9499,27.9499,27.9146,27.9146,285,0
+MBND.US,D,20240913,000000,27.9448,27.9448,27.9448,27.9448,63,0
+MBND.US,D,20240916,000000,27.95,27.9648,27.95,27.9648,548,0
+MBND.US,D,20240917,000000,27.96,27.9699,27.95,27.96,3704,0
+MBND.US,D,20240918,000000,27.95,27.9518,27.95,27.9518,277,0
+MBND.US,D,20240919,000000,27.95,27.95,27.945,27.945,821,0
+MBND.US,D,20240920,000000,27.99,28.01,27.9694,27.9694,6823,0
+MBND.US,D,20240923,000000,27.97,27.97,27.97,27.97,288,0
+MBND.US,D,20240924,000000,28.03,28.03,27.985,27.985,435,0
+MBND.US,D,20240925,000000,27.93,27.9898,27.93,27.9898,1411,0
+MBND.US,D,20240926,000000,27.9939,28.002,27.975,27.975,5895,0
+MBND.US,D,20240927,000000,28.07,28.07,28.07,28.07,405,0
+MBND.US,D,20240930,000000,28.03,28.0399,28.005,28.005,1675,0
+MBND.US,D,20241001,000000,27.9801,28.08,27.9801,28.06,4147,0
+MBND.US,D,20241002,000000,28.03,28.03,28.0249,28.0249,1615,0
+MBND.US,D,20241003,000000,28.09,28.09,28.0149,28.0149,332,0
+MBND.US,D,20241004,000000,27.935,27.96,27.9299,27.9299,2223,0
+MBND.US,D,20241007,000000,27.9309,27.9309,27.8301,27.8799,3171,0
+MBND.US,D,20241008,000000,27.86,27.86,27.85,27.85,3920,0
+MBND.US,D,20241009,000000,27.7706,27.8148,27.7706,27.8148,4780,0
+MBND.US,D,20241010,000000,27.8699,27.8699,27.82,27.82,334,0
+MBND.US,D,20241011,000000,27.8594,27.86,27.76,27.8171,2160,0
+MBND.US,D,20241014,000000,27.7069,27.79,27.691,27.77,19806,0
+MBND.US,D,20241015,000000,27.86,27.87,27.815,27.8243,3575,0
+MBND.US,D,20241016,000000,27.85,27.85,27.78,27.845,9165,0
+MBND.US,D,20241017,000000,27.77,27.8001,27.74,27.8001,3590,0
+MBND.US,D,20241018,000000,27.77,27.854,27.77,27.8168,3987,0
+MBND.US,D,20241021,000000,27.76,27.8,27.7001,27.7454,16684,0
+MBND.US,D,20241022,000000,27.66,27.6601,27.66,27.6601,719,0
+MBND.US,D,20241023,000000,27.7499,27.7499,27.51,27.535,7732,0
+MBND.US,D,20241024,000000,27.5,27.58,27.41,27.5184,25487,0
+MBND.US,D,20241025,000000,27.65,27.6984,27.605,27.605,1806,0
+MBND.US,D,20241028,000000,27.605,27.605,27.6,27.6,290,0
+MBND.US,D,20241029,000000,27.5277,27.5401,27.525,27.5401,1422,0
+MBND.US,D,20241030,000000,27.59,27.595,27.53,27.5402,3340,0
+MBND.US,D,20241031,000000,27.52,27.5543,27.51,27.5543,9570,0
+MBND.US,D,20241104,000000,27.56,27.62,27.53,27.62,11093,0
+MBND.US,D,20241105,000000,27.63,27.63,27.55,27.595,11477,0
+MBND.US,D,20241106,000000,27.35,27.37,27.2701,27.3183,1188,0
+MBND.US,D,20241107,000000,27.4033,27.4348,27.4033,27.4348,181,0
+MBND.US,D,20241108,000000,27.6,27.6048,27.6,27.6048,1967,0
+MBND.US,D,20241111,000000,27.5701,27.61,27.5701,27.61,1270,0
+MBND.US,D,20241112,000000,27.64,27.64,27.53,27.595,1331,0
+MBND.US,D,20241113,000000,27.54,27.68,27.54,27.61,3821,0
+MBND.US,D,20241114,000000,27.6383,27.6383,27.6093,27.6093,386,0
+MBND.US,D,20241118,000000,27.6267,27.6359,27.6267,27.6359,185,0
+MBND.US,D,20241120,000000,27.675,27.73,27.67,27.67,7710,0
+MBND.US,D,20241121,000000,27.6536,27.73,27.6536,27.665,32434,0
+MBND.US,D,20241122,000000,27.675,27.7382,27.675,27.6754,3032,0
+MBND.US,D,20241125,000000,27.782,27.79,27.782,27.79,1743,0
+MBND.US,D,20241126,000000,27.8,27.84,27.785,27.785,22084,0
+MBND.US,D,20241203,000000,27.915,27.96,27.9099,27.9099,8434,0
+MBND.US,D,20241204,000000,27.99,27.99,27.95,27.95,394,0
+MBND.US,D,20241205,000000,27.99,28,27.9,27.95,5732,0
+MBND.US,D,20241206,000000,27.97,28.05,27.97,28.03,1029,0
+MBND.US,D,20241209,000000,28.02,28.02,27.96,27.96,3506,0
+MBND.US,D,20241210,000000,27.89,27.98,27.89,27.935,711,0
+MBND.US,D,20241211,000000,27.95,27.9891,27.9,27.9199,7043,0
+MBND.US,D,20241212,000000,27.855,27.8899,27.79,27.79,1586,0
+MBND.US,D,20241213,000000,27.76,27.82,27.735,27.735,6665,0
+MBND.US,D,20241216,000000,27.71,27.7503,27.685,27.7503,7018,0
+MBND.US,D,20241217,000000,27.707,27.707,27.68,27.68,1289,0
+MBND.US,D,20241218,000000,27.6415,27.74,27.6,27.6,6615,0
+MBND.US,D,20241219,000000,27.38,27.39,27.26,27.3043,6097,0
+MBND.US,D,20241220,000000,27.385,27.4419,27.385,27.43,1151,0
+MBND.US,D,20241223,000000,27.42,27.4899,27.42,27.42,2270,0
+MBND.US,D,20241224,000000,27.4799,27.4799,27.4287,27.4287,463,0
+MBND.US,D,20241226,000000,27.45,27.45,27.43,27.43,1611,0
+MBND.US,D,20241227,000000,27.425,27.47,27.425,27.425,6970,0
+MBND.US,D,20241230,000000,27.43,27.495,27.43,27.49,10396,0
+MBND.US,D,20241231,000000,27.43,27.515,27.43,27.515,614,0
+MBND.US,D,20250102,000000,27.503,27.545,27.47,27.545,4060,0
+MBND.US,D,20250103,000000,27.49,27.61,27.49,27.58,927,0
+MBND.US,D,20250106,000000,27.49,27.575,27.49,27.575,1914,0
+MBND.US,D,20250107,000000,27.525,27.5956,27.46,27.48,1003,0
+MBND.US,D,20250108,000000,27.411,27.42,27.38,27.42,4978,0
+MBND.US,D,20250110,000000,27.33,27.3608,27.25,27.315,7480,0
+MBND.US,D,20250113,000000,27.21,27.255,27.21,27.255,141,0
+MBND.US,D,20250114,000000,27.16,27.279,27.16,27.22,3035,0
+MBND.US,D,20250115,000000,27.27,27.315,27.27,27.315,112,0
+MBND.US,D,20250116,000000,27.24,27.34,27.24,27.32,3098,0
+MBND.US,D,20250117,000000,27.33,27.4,27.33,27.4,417,0
+MBND.US,D,20250122,000000,27.52,27.52,27.48,27.48,1360,0
+MBND.US,D,20250123,000000,27.455,27.48,27.3,27.38,18259,0
+MBND.US,D,20250124,000000,27.404,27.404,27.395,27.395,592,0
+MBND.US,D,20250127,000000,27.4723,27.49,27.43,27.49,2557,0
+MBND.US,D,20250128,000000,27.47,27.485,27.4401,27.485,1669,0
+MBND.US,D,20250130,000000,27.53,27.53,27.51,27.525,5149,0
+MBND.US,D,20250131,000000,27.4801,27.52,27.4801,27.52,1112,0
+MBND.US,D,20250203,000000,27.5735,27.5735,27.4701,27.495,790,0
+MBND.US,D,20250204,000000,27.5,27.63,27.4642,27.5048,19775,0
+MBND.US,D,20250205,000000,27.6,27.64,27.58,27.605,2133,0
+MBND.US,D,20250206,000000,27.629,27.63,27.6,27.61,1539,0
+MBND.US,D,20250207,000000,27.595,27.595,27.585,27.585,702,0
+MBND.US,D,20250210,000000,27.5406,27.61,27.5406,27.6,3593,0
+MBND.US,D,20250211,000000,27.51,27.56,27.51,27.56,300,0
+MBND.US,D,20250212,000000,27.43,27.4724,27.42,27.42,1930,0
+MBND.US,D,20250213,000000,27.55,27.5799,27.44,27.5,3321,0
+MBND.US,D,20250214,000000,27.5641,27.5641,27.54,27.55,3237,0
+MBND.US,D,20250218,000000,27.54,27.725,27.535,27.535,1662,0
+MBND.US,D,20250220,000000,27.5301,27.585,27.5301,27.585,217,0
+MBND.US,D,20250224,000000,28.22,28.22,27.65,27.67,4911,0
+MBND.US,D,20250226,000000,27.8699,27.8699,27.84,27.84,371,0
+MBND.US,D,20250227,000000,27.825,27.825,27.78,27.805,322,0
+MBND.US,D,20250303,000000,27.7791,27.8,27.7508,27.8,1057,0
+MBND.US,D,20250304,000000,27.76,27.785,27.76,27.785,423,0
+MBND.US,D,20250305,000000,27.78,27.78,27.75,27.75,182,0
+MBND.US,D,20250306,000000,27.749,27.75,27.67,27.67,787,0
+MBND.US,D,20250310,000000,27.7,27.7,27.66,27.69,1622,0
+MBND.US,D,20250311,000000,27.67,27.72,27.631,27.645,9837,0
+MBND.US,D,20250312,000000,27.48,27.53,27.48,27.53,189,0
+MBND.US,D,20250313,000000,27.4317,27.52,27.4317,27.52,7792,0
+MBND.US,D,20250314,000000,27.5,27.5224,27.43,27.445,1160,0
+MBND.US,D,20250317,000000,27.525,27.525,27.51,27.51,701,0
+MBND.US,D,20250318,000000,27.5138,27.526,27.45,27.505,1444,0
+MBND.US,D,20250320,000000,27.55,27.55,27.425,27.425,4188,0
+MBND.US,D,20250321,000000,27.44,27.44,27.28,27.41,1608,0
+MBND.US,D,20250325,000000,27.31,27.34,27.28,27.34,1111,0
+MBND.US,D,20250326,000000,27.28,27.315,27.22,27.315,500181,0
+MBND.US,D,20250327,000000,27.18,27.18,27.09,27.165,400677,0
+MBND.US,D,20250328,000000,27.19,27.26,27.19,27.24,45074,0
+MBND.US,D,20250331,000000,27.29,27.29,27.285,27.285,118,0
+MBND.US,D,20250401,000000,27.3,27.3,27.2602,27.2602,846,0
+MBND.US,D,20250402,000000,27.339,27.339,27.235,27.235,414,0
+MBND.US,D,20250403,000000,27.42,27.43,27.3101,27.43,2289,0
+MBND.US,D,20250404,000000,27.5708,27.5708,27.495,27.495,617,0
+MBND.US,D,20250407,000000,27.4199,27.4199,26.87,26.89,4109,0
+MBND.US,D,20250408,000000,26.7015,26.7015,26.6347,26.65,499,0
+MBND.US,D,20250409,000000,26.14,27.4,26.14,26.6835,10286,0
+MBND.US,D,20250410,000000,27.4,27.4,26.72,26.7353,3553,0
+MBND.US,D,20250411,000000,27.2,27.2,26.14,26.485,9806,0
+MBND.US,D,20250414,000000,26.6699,26.6699,26.595,26.595,919,0
+MBND.US,D,20250415,000000,26.58,26.72,26.58,26.67,13714,0
+MBND.US,D,20250416,000000,26.73,27.35,26.73,26.765,13073,0
+MBND.US,D,20250417,000000,26.92,26.92,26.7,26.795,353,0
+MBND.US,D,20250421,000000,26.67,26.72,26.56,26.645,2583,0
+MBND.US,D,20250422,000000,26.56,26.665,26.5,26.605,1183,0
+MBND.US,D,20250423,000000,26.77,26.87,26.68,26.71,1092,0
+MBND.US,D,20250424,000000,26.72,26.89,26.71,26.815,3843,0
+MBND.US,D,20250425,000000,26.78,26.9057,26.78,26.89,542,0
+MBND.US,D,20250428,000000,26.8,26.91,26.8,26.91,1445,0
+MBND.US,D,20250429,000000,26.84,26.965,26.84,26.965,507,0
+MBND.US,D,20250430,000000,26.9525,27.14,26.93,27.035,6213,0
+MBND.US,D,20250501,000000,26.9625,26.99,26.87,26.99,3474,0
+MBND.US,D,20250502,000000,26.96,27.03,26.82,26.925,1596,0
+MBND.US,D,20250505,000000,26.915,26.915,26.915,26.915,542,0
+MBND.US,D,20250506,000000,26.9,27.04,26.9,26.94,2521,0
+MBND.US,D,20250507,000000,26.96,26.97,26.84,26.97,794,0
+MBND.US,D,20250508,000000,27.1,27.1,26.96,26.96,5056,0
+MBND.US,D,20250509,000000,26.98,27.09,26.88,26.99,6686,0
+MBND.US,D,20250512,000000,26.93,27.01,26.83,26.93,3265,0
+MBND.US,D,20250513,000000,27.05,27.06,26.66,27.02,34023,0
+MBND.US,D,20250515,000000,26.93,26.96,26.93,26.96,1227,0
+MBND.US,D,20250516,000000,26.97,27.05,26.78,26.78,12955,0
+MBND.US,D,20250519,000000,26.93,26.955,26.9,26.955,9136,0
+MBND.US,D,20250521,000000,26.9047,26.9047,26.885,26.885,890,0
+MBND.US,D,20250528,000000,26.88,26.935,26.88,26.935,402,0
+MBND.US,D,20250530,000000,26.915,26.9799,26.9,26.94,1146,0
+MBND.US,D,20250602,000000,26.855,26.855,26.825,26.825,147,0
+MBND.US,D,20250605,000000,26.895,26.94,26.84,26.89,5135,0
+MBND.US,D,20250606,000000,26.811,26.8715,26.811,26.855,1088,0
+MBND.US,D,20250609,000000,26.8,26.855,26.8,26.855,598,0
+MBND.US,D,20250610,000000,26.9015,26.9015,26.865,26.865,3074,0
+MBND.US,D,20250611,000000,26.939,26.939,26.88,26.88,139,0
+MBND.US,D,20250612,000000,26.901,26.95,26.901,26.95,1836,0
+MBND.US,D,20250613,000000,27.002,27.002,26.94,26.94,489,0
+MBND.US,D,20250617,000000,27.0199,27.0199,26.9,26.97,4278,0
+MBND.US,D,20250618,000000,26.94,26.94,26.931,26.935,3262,0
+MBND.US,D,20250620,000000,26.9663,27.0037,26.9663,26.985,778,0
+MBND.US,D,20250623,000000,26.95,27.005,26.95,27.005,565,0
+MBND.US,D,20250624,000000,27.05,27.05,26.99,26.995,657,0
+MBND.US,D,20250625,000000,26.93,26.985,26.92,26.985,1753,0
+MBND.US,D,20250626,000000,27.02,27.04,26.971,27.04,3678,0
+MBND.US,D,20250630,000000,27,27.075,27,27.075,17032,0
+MBND.US,D,20250703,000000,26.92,27.04,26.89,26.9792,11902,0
+MBND.US,D,20250707,000000,27.0138,27.05,26.445,27,8992,0
+MBND.US,D,20250708,000000,26.97,27,26.97,26.99,2129,0
+MBND.US,D,20250710,000000,26.92,26.99,26.92,26.99,1389,0
+MBND.US,D,20250711,000000,26.96,26.96,26.96,26.96,453,0
+MBND.US,D,20250714,000000,26.89,26.99,26.88,26.95,729,0
+MBND.US,D,20250715,000000,26.89,26.949,26.83,26.855,2479,0
+MBND.US,D,20250717,000000,26.66,26.7999,26.66,26.74,2699,0
+MBND.US,D,20250718,000000,26.61,26.675,26.61,26.675,227,0
+MBND.US,D,20250721,000000,26.68,26.7256,26.68,26.71,518,0
+MBND.US,D,20250724,000000,26.66,26.7,26.62,26.7,11444,0
+MBND.US,D,20250729,000000,26.74,26.82,26.69,26.77,1298,0
+MBND.US,D,20250731,000000,26.81,26.83,26.81,26.83,1047,0
+MBND.US,D,20250801,000000,26.86,26.86,26.7914,26.7914,1428,0
+MBND.US,D,20250804,000000,26.87,26.87,26.8,26.87,948,0
+MBND.US,D,20250805,000000,26.8513,26.98,26.13,26.865,54376,0
+MBND.US,D,20250806,000000,26.9899,26.9899,26.76,26.835,7724,0
+MBND.US,D,20250807,000000,26.8412,26.85,26.74,26.85,803,0
+MBND.US,D,20250808,000000,26.85,26.85,26.75,26.825,5111,0
+MBND.US,D,20250811,000000,26.86,26.8657,26.75,26.85,2796,0
+MBND.US,D,20250812,000000,26.884,26.884,26.77,26.86,2907,0
+MBND.US,D,20250813,000000,26.9365,26.966,26.86,26.935,1377,0
+MBND.US,D,20250814,000000,26.9,26.9,26.78,26.875,4508,0
+MBND.US,D,20250815,000000,26.76,26.83,26.76,26.83,120,0
+MBND.US,D,20250818,000000,26.78,26.88,26.78,26.86,4006,0
+MBND.US,D,20250819,000000,26.84,26.86,26.81,26.84,1749,0
+MBND.US,D,20250820,000000,26.84,26.87,25.8178,26.85,3865,0
+MBND.US,D,20250821,000000,26.82,26.8201,26.76,26.8,7872,0
+MBND.US,D,20250822,000000,26.78,26.9,26.78,26.865,8303,0
+MBND.US,D,20250825,000000,26.84,26.8724,26.84,26.87,735,0
+MBND.US,D,20250826,000000,26.83,26.88,26.83,26.88,269,0
+MBND.US,D,20250827,000000,26.84,26.89,26.83,26.89,75786,0
+MBND.US,D,20250828,000000,26.86,26.899,26.86,26.895,2139,0
+MBND.US,D,20250829,000000,26.88,26.923,26.88,26.89,7073,0
+MBND.US,D,20250902,000000,26.78,26.82,26.78,26.82,1667,0
+MBND.US,D,20250903,000000,26.8595,26.865,26.85,26.865,750,0
+MBND.US,D,20250904,000000,26.94,26.94,26.9,26.935,457,0
+MBND.US,D,20250905,000000,27.1,27.11,27.04,27.11,7533,0
+MBND.US,D,20250908,000000,27.1999,27.2055,27.19,27.199,1028,0
+MBND.US,D,20250909,000000,27.225,27.225,27.225,27.225,329,0
+MBND.US,D,20250910,000000,27.33,27.33,27.3,27.3,365,0
+MBND.US,D,20250911,000000,27.33,27.33,27.325,27.325,866,0
+MBND.US,D,20250912,000000,27.32,27.33,27.32,27.32,5527,0
+MBND.US,D,20250915,000000,27.44,27.44,27.4,27.4,191,0
+MBND.US,D,20250916,000000,27.48,27.48,27.425,27.425,4826,0
+MBND.US,D,20250917,000000,27.4901,27.4901,27.43,27.48,997,0
+MBND.US,D,20250918,000000,27.46,27.49,27.39,27.4,5136,0
+MBND.US,D,20250919,000000,27.46,27.469,27.38,27.38,684,0
+MBND.US,D,20250922,000000,27.44,27.44,27.4241,27.435,2322,0
+MBND.US,D,20250926,000000,27.31,27.36,27.26,27.26,11518,0
+MBND.US,D,20250929,000000,27.29,27.345,27.29,27.345,157,0
+MBND.US,D,20250930,000000,27.31,27.39,27.31,27.3563,1905,0
+MBND.US,D,20251001,000000,27.26,27.295,27.24,27.295,741,0
+MBND.US,D,20251002,000000,27.21,27.33,27.21,27.28,15651,0
+MBND.US,D,20251003,000000,27.25,27.34,27.24,27.29,5310,0
+MBND.US,D,20251006,000000,27.3016,27.3016,27.23,27.28,7003,0
+MBND.US,D,20251007,000000,27.278,27.3199,27.26,27.29,6383,0
+MBND.US,D,20251008,000000,27.28,27.359,27.28,27.3,4532,0
+MBND.US,D,20251009,000000,27.3,27.31,27.27,27.31,669,0
+MBND.US,D,20251010,000000,27.3,27.39,27.3,27.33,13268,0
+MBND.US,D,20251013,000000,27.39,27.53,27.3201,27.3642,3654,0
+MBND.US,D,20251014,000000,27.43,27.43,27.35,27.39,8644,0
+MBND.US,D,20251015,000000,27.45,27.46,27.3799,27.43,57799,0
+MBND.US,D,20251016,000000,27.45,27.52,27.44,27.48,5028,0
+MBND.US,D,20251017,000000,27.478,27.53,27.33,27.49,4035,0
+MBND.US,D,20251022,000000,27.6,27.64,27.56,27.56,11115,0
+MBND.US,D,20251024,000000,27.5999,27.5999,27.57,27.57,290,0
+MBND.US,D,20251027,000000,27.59,27.61,27.583417,27.61,1034,0
+MBND.US,D,20251028,000000,27.57,27.605,27.57,27.605,537,0
+MBND.US,D,20251029,000000,27.6095,27.6095,27.55,27.55,2582,0
+MBND.US,D,20251030,000000,27.51,27.55,27.5,27.55,9683,0
+MBND.US,D,20251031,000000,27.56,27.86,27.56,27.585,11887,0
+MBND.US,D,20251103,000000,27.44,27.44,27.44,27.44,143,0
+MBND.US,D,20251104,000000,27.52,27.55,27.47,27.4952,921,0
+MBND.US,D,20251105,000000,27.468,27.49,27.44,27.44,4022,0
+MBND.US,D,20251106,000000,27.52,27.52,27.46,27.51,2127,0
+MBND.US,D,20251107,000000,27.54,27.559,27.45,27.45,11015,0
+MBND.US,D,20251110,000000,27.54,27.55,27.46,27.5055,6191,0
+MBND.US,D,20251111,000000,27.565,27.62,27.52,27.53,3346,0
+MBND.US,D,20251112,000000,27.48,27.535,27.32,27.535,1235,0
+MBND.US,D,20251113,000000,27.515,27.515,27.45,27.485,923,0
+MBND.US,D,20251114,000000,27.54,27.54,27.44,27.45,774,0
+MBND.US,D,20251117,000000,27.49,27.49,27.4373,27.4373,13784,0
+MBND.US,D,20251118,000000,27.4547,27.4547,27.39,27.39,2021,0
+MBND.US,D,20251119,000000,27.48,27.5,27.395,27.395,3832,0
+MBND.US,D,20251120,000000,27.44,27.44,27.4,27.425,374,0
+MBND.US,D,20251121,000000,27.444,27.45,27.39,27.41,3726,0
+MBND.US,D,20251124,000000,27.44,27.44,27.4,27.43,5841,0
+MBND.US,D,20251125,000000,27.41,27.43,27.41,27.415,754,0
+MBND.US,D,20251126,000000,27.4,27.4475,27.4,27.445,570,0
+MBND.US,D,20251128,000000,27.41,27.4435,27.41,27.4435,2271,0
+MBND.US,D,20251201,000000,27.31,27.32,27.31,27.32,205,0
+MBND.US,D,20251202,000000,27.3,27.33,27.3,27.3,1228,0
+MBND.US,D,20251203,000000,27.33,27.34,27.3,27.32,868,0
+MBND.US,D,20251204,000000,27.32,27.38,27.32,27.3593,1810,0
+MBND.US,D,20251205,000000,27.32,27.35,27.32,27.34,511,0
+MBND.US,D,20251208,000000,27.32,27.359,27.32,27.33,2372,0
+MBND.US,D,20251209,000000,27.37,27.37,27.33,27.35,2356,0
+MBND.US,D,20251211,000000,27.379,27.379,27.35,27.35,2861,0
+MBND.US,D,20251212,000000,27.34,27.37,27.34,27.3591,294,0
+MBND.US,D,20251215,000000,27.41,27.41,27.35,27.37,11697,0
+MBND.US,D,20251216,000000,27.3837,27.3837,27.38,27.38,287,0
+MBND.US,D,20251217,000000,27.419,27.419,27.35,27.375,671,0
+MBND.US,D,20251218,000000,27.28,27.305,27.15,27.305,10824,0
+MBND.US,D,20251219,000000,27.285113,27.29,27.26,27.29,6994,0
+MBND.US,D,20251222,000000,27.33,27.33,26.855,27.29,62397,0
+MBND.US,D,20251223,000000,27.309,27.31,27.274,27.275,54703,0
+MBND.US,D,20251224,000000,27.29,27.3048,27.285,27.3048,7194,0
+MBND.US,D,20251226,000000,27.31,27.325,27.3087,27.325,2397,0
+MBND.US,D,20251229,000000,27.335,27.35,27.31,27.335,23123,0
+MBND.US,D,20251230,000000,27.35,27.35,27.345,27.345,5282,0
+MBND.US,D,20251231,000000,27.37,27.37,27.34,27.355,23349,0
+MBND.US,D,20260102,000000,27.36,27.38,27.36,27.365,2859,0
+MBND.US,D,20260105,000000,27.39,27.41,27.3801,27.39,5718,0
+MBND.US,D,20260106,000000,27.4,27.4,27.395,27.3953,593,0
+MBND.US,D,20260107,000000,27.435,27.4699,27.435,27.44,3759,0
+MBND.US,D,20260108,000000,27.4788,27.4788,27.4592,27.46,987,0
+MBND.US,D,20260109,000000,27.46,27.5,27.45,27.495,5990,0
+MBND.US,D,20260112,000000,27.46,27.505,27.46,27.505,1358,0
+MBND.US,D,20260113,000000,27.47,27.549,27.47,27.505,3339,0
+MBND.US,D,20260114,000000,27.5178,27.5194,27.515,27.515,908,0
+MBND.US,D,20260115,000000,27.55,27.55,27.491,27.525,824,0
+MBND.US,D,20260116,000000,27.54,27.569,27.54,27.54,2273,0
+MBND.US,D,20260120,000000,27.485,27.52,27.475,27.485,3971,0
+MBND.US,D,20260121,000000,27.445,27.475,27.43,27.475,564,0
+MBND.US,D,20260122,000000,27.51,27.51,27.475,27.475,412,0
+MBND.US,D,20260123,000000,27.519,27.54,27.46,27.495,18636,0
+MBND.US,D,20260126,000000,27.49,27.515,27.48,27.515,381,0
+MBND.US,D,20260127,000000,27.5288,27.5288,27.525,27.525,993,0
+MBND.US,D,20260128,000000,27.5379,27.5379,27.525,27.53,1862,0
+MBND.US,D,20260129,000000,27.521,27.57,27.511229,27.52,26396,0
+MBND.US,D,20260130,000000,27.565,27.58,27.54,27.575,2613,0
+MBND.US,D,20260202,000000,27.48,27.52,27.47,27.4952,3653,0
+MBND.US,D,20260203,000000,27.49,27.5,27.49,27.49,1810,0
+MBND.US,D,20260204,000000,27.5249,27.55,27.52,27.525,6426,0
+MBND.US,D,20260205,000000,27.55,27.58,27.55,27.5598,3916,0
+MBND.US,D,20260206,000000,27.599,27.599,27.54,27.5648,6945,0
+MBND.US,D,20260209,000000,27.6,27.6,27.5692,27.5692,2580,0
+MBND.US,D,20260210,000000,27.62,27.62,27.595,27.595,1540,0
+MBND.US,D,20260211,000000,27.61,27.62,27.5857,27.5857,1803,0
+MBND.US,D,20260212,000000,27.64,27.67,27.63,27.67,2105,0
+MBND.US,D,20260213,000000,27.65728,27.67,27.62,27.645,3039,0
+MBND.US,D,20260217,000000,27.6999,27.6999,27.631,27.69,2764,0
+MBND.US,D,20260218,000000,27.69,27.7,27.665,27.7,4305,0
diff --git a/daily/us/nyse etfs/1/mful.us.txt b/daily/us/nyse etfs/1/mful.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c8e9a7dd70f3fd65a503287424513c8c5e819cc
--- /dev/null
+++ b/daily/us/nyse etfs/1/mful.us.txt	
@@ -0,0 +1,1062 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFUL.US,D,20211105,000000,25.1855,25.1855,25.1855,25.1855,20,0
+MFUL.US,D,20211108,000000,25.1697,25.1717,25.1697,25.1717,100,0
+MFUL.US,D,20211110,000000,24.9523,25.03,24.9523,24.9673,6378,0
+MFUL.US,D,20211111,000000,24.98,24.99,24.9401,24.9401,4001,0
+MFUL.US,D,20211112,000000,24.99,24.99,24.99,24.99,620,0
+MFUL.US,D,20211116,000000,24.92,24.92,24.8635,24.8635,1581,0
+MFUL.US,D,20211117,000000,24.86,24.86,24.85,24.8544,471,0
+MFUL.US,D,20211122,000000,24.87,24.87,24.7211,24.7211,3386,0
+MFUL.US,D,20211123,000000,24.6699,24.67,24.629,24.629,11795,0
+MFUL.US,D,20211124,000000,24.665,24.72,24.665,24.695,549,0
+MFUL.US,D,20211126,000000,24.5441,24.5871,24.5441,24.5871,1896,0
+MFUL.US,D,20211129,000000,24.7,24.7,24.63,24.6575,5050,0
+MFUL.US,D,20211130,000000,24.69,24.71,24.51,24.5252,5105,0
+MFUL.US,D,20211201,000000,24.5894,24.5894,24.4504,24.4504,107,0
+MFUL.US,D,20211202,000000,24.56,24.57,24.5326,24.5326,2000,0
+MFUL.US,D,20211203,000000,24.5394,24.5394,24.5394,24.5394,66,0
+MFUL.US,D,20211206,000000,24.5716,24.5716,24.5716,24.5716,9,0
+MFUL.US,D,20211207,000000,24.6607,24.6607,24.6607,24.6607,50,0
+MFUL.US,D,20211208,000000,24.64,24.68,24.638,24.638,4013,0
+MFUL.US,D,20211209,000000,24.5851,24.63,24.5803,24.5803,977,0
+MFUL.US,D,20211210,000000,24.64,24.64,24.6093,24.6093,387,0
+MFUL.US,D,20211213,000000,24.605,24.605,24.5928,24.5928,205,0
+MFUL.US,D,20211214,000000,24.51,24.51,24.491,24.491,249,0
+MFUL.US,D,20211215,000000,24.5816,24.5816,24.5816,24.5816,601,0
+MFUL.US,D,20211216,000000,24.5729,24.5729,24.5729,24.5729,15,0
+MFUL.US,D,20211217,000000,24.57,24.57,24.5173,24.5173,597,0
+MFUL.US,D,20211220,000000,24.41,24.41,24.3919,24.3919,100,0
+MFUL.US,D,20211221,000000,24.491,24.491,24.491,24.491,1,0
+MFUL.US,D,20211222,000000,24.73,24.73,24.56,24.56,138,0
+MFUL.US,D,20211223,000000,24.6034,24.6034,24.6034,24.6034,1,0
+MFUL.US,D,20211227,000000,24.682,24.682,24.682,24.682,1,0
+MFUL.US,D,20211228,000000,24.66,24.69,24.6555,24.6555,850,0
+MFUL.US,D,20211229,000000,26.63,26.63,24.6242,24.6253,1389,0
+MFUL.US,D,20211230,000000,24.6747,24.69,24.6539,24.6539,1125,0
+MFUL.US,D,20211231,000000,24.6335,24.6335,24.6335,24.6335,1,0
+MFUL.US,D,20220103,000000,24.51,24.5403,24.51,24.5403,156797,0
+MFUL.US,D,20220104,000000,24.56,24.56,24.5298,24.5298,503,0
+MFUL.US,D,20220105,000000,24.55,24.55,24.3264,24.3264,675,0
+MFUL.US,D,20220106,000000,24.36,24.36,24.3002,24.3002,17131,0
+MFUL.US,D,20220107,000000,24.22,24.28,24.22,24.2412,56617,0
+MFUL.US,D,20220110,000000,24.1,24.2088,24.1,24.2088,100,0
+MFUL.US,D,20220111,000000,24.3284,24.3284,24.3284,24.3284,7,0
+MFUL.US,D,20220112,000000,24.36,24.36,24.3551,24.3551,100,0
+MFUL.US,D,20220113,000000,24.37,24.37,24.2691,24.2691,151,0
+MFUL.US,D,20220114,000000,24.17,24.17,24.09,24.1687,2464,0
+MFUL.US,D,20220118,000000,23.995,23.995,23.9458,23.9458,400,0
+MFUL.US,D,20220119,000000,23.903,23.903,23.903,23.903,1,0
+MFUL.US,D,20220120,000000,24.01,24.03,23.8175,23.8175,918,0
+MFUL.US,D,20220121,000000,23.85,23.89,23.77,23.7737,7294,0
+MFUL.US,D,20220124,000000,23.69,23.77,23.5101,23.7583,3664,0
+MFUL.US,D,20220125,000000,23.6948,23.6948,23.6948,23.6948,66,0
+MFUL.US,D,20220126,000000,23.73,23.73,23.58,23.6297,34790,0
+MFUL.US,D,20220127,000000,23.5825,23.5825,23.5825,23.5825,112,0
+MFUL.US,D,20220128,000000,23.67,23.69,23.6557,23.6557,500,0
+MFUL.US,D,20220131,000000,23.71,23.73,23.6857,23.6857,4610,0
+MFUL.US,D,20220201,000000,23.7,23.7,23.692,23.692,100,0
+MFUL.US,D,20220202,000000,23.77,23.8,23.76,23.8,936,0
+MFUL.US,D,20220203,000000,23.62,23.654,23.62,23.654,1074,0
+MFUL.US,D,20220204,000000,23.62,23.6261,23.62,23.6261,1572,0
+MFUL.US,D,20220207,000000,23.6093,23.6093,23.6093,23.6093,1,0
+MFUL.US,D,20220208,000000,23.6116,23.6116,23.6116,23.6116,1,0
+MFUL.US,D,20220209,000000,23.6999,23.6999,23.6999,23.6999,1,0
+MFUL.US,D,20220210,000000,23.62,23.62,23.5457,23.5457,200,0
+MFUL.US,D,20220211,000000,23.6099,23.6099,23.4728,23.4728,675,0
+MFUL.US,D,20220214,000000,23.3998,23.3998,23.3998,23.3998,1,0
+MFUL.US,D,20220215,000000,23.4775,23.4775,23.4775,23.4775,1,0
+MFUL.US,D,20220216,000000,23.4877,23.4877,23.4877,23.4877,1,0
+MFUL.US,D,20220217,000000,23.3401,23.3714,23.34,23.3714,1393,0
+MFUL.US,D,20220218,000000,23.27,23.3289,23.27,23.3289,1140,0
+MFUL.US,D,20220222,000000,23.2458,23.2458,23.2458,23.2458,1,0
+MFUL.US,D,20220223,000000,23.23,23.23,23.1566,23.1566,4756,0
+MFUL.US,D,20220224,000000,23.03,23.1802,23.03,23.1802,548,0
+MFUL.US,D,20220225,000000,23.3524,23.3524,23.3524,23.3524,1,0
+MFUL.US,D,20220228,000000,23.4277,23.4277,23.4277,23.4277,49,0
+MFUL.US,D,20220301,000000,23.3201,23.3201,23.3201,23.3201,100,0
+MFUL.US,D,20220302,000000,23.3896,23.4283,23.36,23.4,6148,0
+MFUL.US,D,20220303,000000,23.4299,23.4299,23.3851,23.3851,1574,0
+MFUL.US,D,20220304,000000,23.34,23.38,23.33,23.355,4241,0
+MFUL.US,D,20220307,000000,23.2001,23.2001,23.1717,23.1717,421,0
+MFUL.US,D,20220308,000000,23.1169,23.12,23.08,23.08,4580,0
+MFUL.US,D,20220309,000000,23.0934,23.0934,23.0934,23.0934,1,0
+MFUL.US,D,20220310,000000,22.9768,22.9768,22.9768,22.9768,5,0
+MFUL.US,D,20220311,000000,22.9243,22.9243,22.9243,22.9243,85,0
+MFUL.US,D,20220314,000000,22.7306,22.7306,22.7306,22.7306,5,0
+MFUL.US,D,20220315,000000,22.7201,22.777,22.72,22.777,1686,0
+MFUL.US,D,20220316,000000,22.7901,22.8498,22.7901,22.8498,127,0
+MFUL.US,D,20220317,000000,22.885,22.92,22.88,22.88,2414,0
+MFUL.US,D,20220318,000000,22.9409,22.9409,22.9409,22.9409,1,0
+MFUL.US,D,20220321,000000,22.925,22.925,22.89,22.9047,11356,0
+MFUL.US,D,20220322,000000,23.01,23.0162,23.01,23.0162,5638,0
+MFUL.US,D,20220323,000000,22.97,22.97,22.9434,22.9434,175,0
+MFUL.US,D,20220324,000000,23.0354,23.0354,23.0354,23.0354,3,0
+MFUL.US,D,20220325,000000,23.04,23.05,23.03,23.036,3473,0
+MFUL.US,D,20220328,000000,23.04,23.09,23.01,23.0827,23897,0
+MFUL.US,D,20220329,000000,23.19,23.28,23.19,23.27,19151,0
+MFUL.US,D,20220330,000000,23.24,23.25,23.1792,23.22,19593,0
+MFUL.US,D,20220331,000000,23.23,23.23,23.13,23.13,11958,0
+MFUL.US,D,20220401,000000,23.09,23.14,23.056,23.14,425020,0
+MFUL.US,D,20220404,000000,23.15,23.186,23.15,23.186,9334,0
+MFUL.US,D,20220405,000000,23.1499,23.1499,23.0209,23.0209,21703,0
+MFUL.US,D,20220406,000000,22.84,22.8907,22.83,22.8907,12150,0
+MFUL.US,D,20220407,000000,22.75,22.845,22.75,22.83,7873,0
+MFUL.US,D,20220408,000000,22.78,22.83,22.7488,22.7488,4173,0
+MFUL.US,D,20220411,000000,22.62,22.62,22.5799,22.5799,8301,0
+MFUL.US,D,20220412,000000,22.69,22.7,22.55,22.5516,105942,0
+MFUL.US,D,20220413,000000,22.6,22.66,22.6,22.65,42122,0
+MFUL.US,D,20220414,000000,22.69,22.69,22.61,22.62,32530,0
+MFUL.US,D,20220418,000000,22.56,22.56,22.5105,22.5351,27306,0
+MFUL.US,D,20220419,000000,22.61,22.62,22.58,22.6111,22777,0
+MFUL.US,D,20220420,000000,22.39,22.69,22.39,22.66,53988,0
+MFUL.US,D,20220421,000000,22.71,22.71,22.523,22.523,33678,0
+MFUL.US,D,20220422,000000,22.41,22.41,22.3059,22.3059,23667,0
+MFUL.US,D,20220425,000000,22.23,22.3225,22.2168,22.3225,48276,0
+MFUL.US,D,20220426,000000,22.19,22.21,22.13,22.13,11038,0
+MFUL.US,D,20220427,000000,22.1203,22.1203,22.11,22.11,406,0
+MFUL.US,D,20220428,000000,22.1301,22.32,22.1301,22.3,218918,0
+MFUL.US,D,20220429,000000,22.2,22.2,22.0429,22.0429,10023,0
+MFUL.US,D,20220502,000000,22.0899,22.0899,22.03,22.04,604,0
+MFUL.US,D,20220503,000000,22.135,22.1599,22.11,22.1232,8043,0
+MFUL.US,D,20220504,000000,22.09,22.2203,22.09,22.2203,6314,0
+MFUL.US,D,20220505,000000,22.13,22.15,22.07,22.09,286903,0
+MFUL.US,D,20220506,000000,22.0801,22.0801,22.0299,22.05,17897,0
+MFUL.US,D,20220509,000000,21.86,21.91,21.8,21.82,42133,0
+MFUL.US,D,20220510,000000,21.87,21.87,21.68,21.78,76059,0
+MFUL.US,D,20220511,000000,21.7701,22.2,21.65,21.66,85707,0
+MFUL.US,D,20220512,000000,21.5999,21.66,21.5301,21.6565,40358,0
+MFUL.US,D,20220513,000000,21.84,22.065,21.79,21.85,161659,0
+MFUL.US,D,20220516,000000,20.49,21.91,20.49,21.8649,56095,0
+MFUL.US,D,20220517,000000,21.98,21.9934,21.98,21.9934,11659,0
+MFUL.US,D,20220518,000000,21.95,21.95,21.7886,21.7886,698185,0
+MFUL.US,D,20220519,000000,21.7001,21.8082,21.7001,21.75,50679,0
+MFUL.US,D,20220520,000000,21.7401,21.7401,21.59,21.72,89739,0
+MFUL.US,D,20220523,000000,21.82,21.8201,21.79,21.8,6912,0
+MFUL.US,D,20220524,000000,21.825,21.87,21.82,21.85,45095,0
+MFUL.US,D,20220525,000000,21.88,21.9,21.86,21.899,90941,0
+MFUL.US,D,20220526,000000,21.95,21.95,21.93,21.9402,159293,0
+MFUL.US,D,20220527,000000,22.2,22.2,21.93,21.9945,43152,0
+MFUL.US,D,20220531,000000,21.9291,21.97,21.92,21.9207,253616,0
+MFUL.US,D,20220601,000000,21.94,21.94,21.86,21.905,246763,0
+MFUL.US,D,20220602,000000,22.13,22.13,21.86,21.94,75717,0
+MFUL.US,D,20220603,000000,21.8901,21.9,21.8901,21.8951,4997,0
+MFUL.US,D,20220606,000000,21.8901,21.9099,21.8701,21.8775,15317,0
+MFUL.US,D,20220607,000000,21.8816,21.915,21.88,21.915,10003,0
+MFUL.US,D,20220608,000000,21.91,21.91,21.87,21.87,10854,0
+MFUL.US,D,20220609,000000,21.85,21.85,21.795,21.8,533009,0
+MFUL.US,D,20220610,000000,21.7199,21.7343,21.71,21.725,17994,0
+MFUL.US,D,20220613,000000,21.5301,21.59,21.52,21.535,47273,0
+MFUL.US,D,20220614,000000,21.31,21.5201,21.31,21.5,23988,0
+MFUL.US,D,20220615,000000,21.58,21.61,21.56,21.61,45426,0
+MFUL.US,D,20220616,000000,21.56,21.58,21.55,21.56,33407,0
+MFUL.US,D,20220617,000000,21.52,21.54,21.51,21.5303,42072,0
+MFUL.US,D,20220621,000000,21.51,21.53,21.51,21.53,80252,0
+MFUL.US,D,20220622,000000,21.4901,21.51,21.49,21.5,62828,0
+MFUL.US,D,20220623,000000,21.395,21.49,21.395,21.49,22006,0
+MFUL.US,D,20220624,000000,21.48,21.5,21.48,21.495,7190,0
+MFUL.US,D,20220627,000000,21.4901,21.52,21.4901,21.52,17936,0
+MFUL.US,D,20220628,000000,21.5119,21.5119,21.5,21.5,22530,0
+MFUL.US,D,20220629,000000,21.5,21.53,21.47,21.52,18406,0
+MFUL.US,D,20220630,000000,21.46,21.47,21.45,21.46,18959,0
+MFUL.US,D,20220701,000000,21.43,21.46,21.43,21.44,17238,0
+MFUL.US,D,20220705,000000,21.44,21.44,21.42,21.44,7909,0
+MFUL.US,D,20220706,000000,21.44,21.46,21.43,21.46,92684,0
+MFUL.US,D,20220707,000000,21.45,21.47,21.45,21.47,18244,0
+MFUL.US,D,20220708,000000,21.47,21.48,21.47,21.48,36566,0
+MFUL.US,D,20220711,000000,21.4499,21.46,21.44,21.46,41213,0
+MFUL.US,D,20220712,000000,21.45,21.46,21.44,21.44,59861,0
+MFUL.US,D,20220713,000000,21.46,21.49,21.43,21.45,70840,0
+MFUL.US,D,20220714,000000,21.44,21.49,21.44,21.465,36111,0
+MFUL.US,D,20220715,000000,21.45,21.45,21.45,21.45,31154,0
+MFUL.US,D,20220718,000000,21.4001,21.45,21.4001,21.44,34990,0
+MFUL.US,D,20220719,000000,21.4318,21.45,21.43,21.45,22628,0
+MFUL.US,D,20220720,000000,20.6,21.49,20.6,21.4499,27890,0
+MFUL.US,D,20220721,000000,21.4499,21.45,21.4301,21.44,18771,0
+MFUL.US,D,20220722,000000,21.42,21.45,21.42,21.44,34991,0
+MFUL.US,D,20220725,000000,22.73,22.73,21.43,21.44,13628,0
+MFUL.US,D,20220726,000000,21.47,21.48,21.43,21.46,174340,0
+MFUL.US,D,20220727,000000,21.43,21.45,21.4,21.41,93238,0
+MFUL.US,D,20220728,000000,21.4499,21.46,21.43,21.46,17495,0
+MFUL.US,D,20220729,000000,21.43,21.44,21.43,21.44,8193,0
+MFUL.US,D,20220801,000000,21.44,21.45,21.43,21.45,29690,0
+MFUL.US,D,20220802,000000,21.44,21.47,21.42,21.45,73347,0
+MFUL.US,D,20220803,000000,21.4201,21.44,21.42,21.43,23076,0
+MFUL.US,D,20220804,000000,21.42,21.45,21.4001,21.43,41688,0
+MFUL.US,D,20220805,000000,21.43,21.45,21.43,21.45,42067,0
+MFUL.US,D,20220808,000000,21.4399,21.44,21.42,21.43,14076,0
+MFUL.US,D,20220809,000000,21.42,21.44,21.42,21.43,3561,0
+MFUL.US,D,20220810,000000,21.22,21.44,21.22,21.41,26852,0
+MFUL.US,D,20220811,000000,21.43,21.44,21.39,21.415,28927,0
+MFUL.US,D,20220812,000000,21.44,21.44,21.42,21.43,25487,0
+MFUL.US,D,20220815,000000,21.43,21.44,21.42,21.43,14477,0
+MFUL.US,D,20220816,000000,21.23,21.44,21.23,21.44,32063,0
+MFUL.US,D,20220817,000000,21.17,21.43,21.17,21.41,23132,0
+MFUL.US,D,20220818,000000,21.42,21.43,21.42,21.42,22164,0
+MFUL.US,D,20220819,000000,21.42,21.43,21.42,21.425,62297,0
+MFUL.US,D,20220822,000000,21.2,21.43,21.2,21.42,6723,0
+MFUL.US,D,20220823,000000,21.45,21.965,21.41,21.42,60141,0
+MFUL.US,D,20220824,000000,21.43,21.43,21.4101,21.42,27368,0
+MFUL.US,D,20220825,000000,21.43,21.4399,21.42,21.425,29890,0
+MFUL.US,D,20220826,000000,21.43,21.51,21.4299,21.5,199940,0
+MFUL.US,D,20220829,000000,21.43,21.43,21.41,21.42,12684,0
+MFUL.US,D,20220830,000000,21.4147,21.43,21.41,21.42,20977,0
+MFUL.US,D,20220831,000000,21.41,21.43,21.4,21.415,43834,0
+MFUL.US,D,20220901,000000,21.41,21.42,21.4,21.4102,20702,0
+MFUL.US,D,20220902,000000,21.42,21.43,21.41,21.42,13000,0
+MFUL.US,D,20220906,000000,21.41,21.4199,21.4,21.41,20984,0
+MFUL.US,D,20220907,000000,21.4,21.43,21.4,21.42,23574,0
+MFUL.US,D,20220908,000000,21.42,21.43,21.4,21.4,18451,0
+MFUL.US,D,20220909,000000,21.4,21.45,21.4,21.41,30557,0
+MFUL.US,D,20220912,000000,21.41,21.42,21.4,21.41,10704,0
+MFUL.US,D,20220913,000000,21.42,21.42,21.4,21.4,190850,0
+MFUL.US,D,20220914,000000,21.42,21.42,21.39,21.405,114674,0
+MFUL.US,D,20220915,000000,21.4,21.44,21.39,21.405,128182,0
+MFUL.US,D,20220916,000000,21.4001,21.42,21.4,21.41,1623,0
+MFUL.US,D,20220919,000000,21.42,21.44,21.4,21.44,25290,0
+MFUL.US,D,20220920,000000,21.42,21.42,21.4,21.4,23602,0
+MFUL.US,D,20220921,000000,21.41,21.42,21.39,21.4,31266,0
+MFUL.US,D,20220922,000000,21.41,21.44,21.39,21.44,47229,0
+MFUL.US,D,20220923,000000,21.41,21.41,21.4,21.4,7849,0
+MFUL.US,D,20220926,000000,21.41,21.41,21.39,21.39,24529,0
+MFUL.US,D,20220927,000000,21.41,21.41,21.39,21.39,12637,0
+MFUL.US,D,20220928,000000,21.41,21.45,21.38,21.41,39140,0
+MFUL.US,D,20220929,000000,21.39,21.41,21.37,21.39,21452,0
+MFUL.US,D,20220930,000000,21.42,21.43,21.4,21.415,12949,0
+MFUL.US,D,20221003,000000,21.42,21.44,21.4,21.44,30667,0
+MFUL.US,D,20221004,000000,21.42,21.42,21.39,21.39,42006,0
+MFUL.US,D,20221005,000000,21.42,21.42,21.4,21.4,9182,0
+MFUL.US,D,20221006,000000,21.42,21.42,21.38,21.38,13517,0
+MFUL.US,D,20221007,000000,21.42,21.42,21.41,21.42,9851,0
+MFUL.US,D,20221010,000000,21.42,21.43,21.4,21.4,25313,0
+MFUL.US,D,20221011,000000,21.43,21.43,21.4001,21.415,20963,0
+MFUL.US,D,20221012,000000,21.43,21.43,21.38,21.38,38433,0
+MFUL.US,D,20221013,000000,21.43,21.43,21.33,21.41,31797,0
+MFUL.US,D,20221014,000000,21.43,21.43,21.41,21.41,11351,0
+MFUL.US,D,20221017,000000,21.43,21.45,21.4,21.4,11057,0
+MFUL.US,D,20221018,000000,21.42,21.45,21.39,21.39,3540,0
+MFUL.US,D,20221019,000000,21.43,21.45,21.41,21.41,154927,0
+MFUL.US,D,20221020,000000,21.43,21.43,21.41,21.41,7752,0
+MFUL.US,D,20221021,000000,21.43,21.43,21.41,21.41,39668,0
+MFUL.US,D,20221024,000000,21.45,21.45,21.41,21.41,22382,0
+MFUL.US,D,20221025,000000,21.42,21.43,21.41,21.41,54137,0
+MFUL.US,D,20221026,000000,21.42,21.4325,21.41,21.41,69008,0
+MFUL.US,D,20221027,000000,21.8,21.8,21.42,21.42,57294,0
+MFUL.US,D,20221028,000000,21.63,21.63,21.42,21.44,37198,0
+MFUL.US,D,20221031,000000,21.78,21.78,21.42,21.43,45414,0
+MFUL.US,D,20221101,000000,21.44,21.44,21.42,21.44,251319,0
+MFUL.US,D,20221102,000000,21.78,21.78,21.405,21.42,33111,0
+MFUL.US,D,20221103,000000,21.71,21.71,21.42,21.44,98225,0
+MFUL.US,D,20221104,000000,21.43,21.44,21.43,21.43,11757,0
+MFUL.US,D,20221107,000000,21.44,21.45,21.43,21.45,74355,0
+MFUL.US,D,20221108,000000,21.39,21.44,21.39,21.4352,21447,0
+MFUL.US,D,20221109,000000,21.4599,21.46,21.44,21.46,11278,0
+MFUL.US,D,20221110,000000,21.64,21.64,21.45,21.45,125327,0
+MFUL.US,D,20221111,000000,21.46,21.46,21.42,21.44,98018,0
+MFUL.US,D,20221114,000000,21.4498,21.46,21.4401,21.46,17994,0
+MFUL.US,D,20221115,000000,21.46,21.47,21.45,21.47,37285,0
+MFUL.US,D,20221116,000000,21.71,21.71,21.44,21.44,113395,0
+MFUL.US,D,20221117,000000,21.47,21.47,21.45,21.46,63707,0
+MFUL.US,D,20221118,000000,21.4601,21.47,21.46,21.4647,9439,0
+MFUL.US,D,20221121,000000,21.465,21.47,21.455,21.46,5915,0
+MFUL.US,D,20221122,000000,21.4734,21.48,21.45,21.46,12926,0
+MFUL.US,D,20221123,000000,21.465,21.4799,21.45,21.47,54123,0
+MFUL.US,D,20221125,000000,21.46,21.4699,21.46,21.465,7091,0
+MFUL.US,D,20221128,000000,21.34,21.47,21.34,21.47,14446,0
+MFUL.US,D,20221129,000000,21.46,21.47,21.46,21.47,11772,0
+MFUL.US,D,20221130,000000,21.47,21.49,21.47,21.48,65157,0
+MFUL.US,D,20221201,000000,21.4892,21.5,21.47,21.48,69866,0
+MFUL.US,D,20221202,000000,21.4886,21.49,21.4801,21.485,6728,0
+MFUL.US,D,20221205,000000,21.48,21.49,21.48,21.485,27035,0
+MFUL.US,D,20221206,000000,21.4701,21.51,21.47,21.48,508636,0
+MFUL.US,D,20221207,000000,21.5,21.5,21.48,21.5,46440,0
+MFUL.US,D,20221208,000000,21.41,21.51,21.41,21.51,57858,0
+MFUL.US,D,20221209,000000,21.5006,21.51,21.4901,21.5,8300,0
+MFUL.US,D,20221212,000000,21.49,21.51,21.481,21.49,26320,0
+MFUL.US,D,20221213,000000,21.505,21.5099,21.49,21.49,19685,0
+MFUL.US,D,20221214,000000,21.52,21.52,21.49,21.52,46031,0
+MFUL.US,D,20221215,000000,21.5,21.53,21.5,21.53,32896,0
+MFUL.US,D,20221216,000000,21.5001,21.52,21.5,21.51,20717,0
+MFUL.US,D,20221219,000000,21.51,21.53,21.5,21.53,27246,0
+MFUL.US,D,20221220,000000,21.5,21.53,21.5,21.53,78798,0
+MFUL.US,D,20221221,000000,21.5091,21.52,21.5,21.5,6039,0
+MFUL.US,D,20221222,000000,21.51,21.54,21.51,21.51,15386,0
+MFUL.US,D,20221223,000000,21.51,21.55,21.51,21.51,7749,0
+MFUL.US,D,20221227,000000,21.51,21.51,21.45,21.45,38307,0
+MFUL.US,D,20221228,000000,21.49,21.49,21.45,21.46,42083,0
+MFUL.US,D,20221229,000000,21.46,21.52,21.46,21.52,230416,0
+MFUL.US,D,20221230,000000,21.5,21.5,21.46,21.5,23356,0
+MFUL.US,D,20230103,000000,21.5,21.5,21.4691,21.49,217612,0
+MFUL.US,D,20230104,000000,21.4601,21.4999,21.45,21.45,18823,0
+MFUL.US,D,20230105,000000,21.66,21.66,21.46,21.46,29836,0
+MFUL.US,D,20230106,000000,21.49,21.5099,21.48,21.49,38617,0
+MFUL.US,D,20230109,000000,21.48,21.5099,21.4701,21.49,2868,0
+MFUL.US,D,20230110,000000,21.49,21.491,21.47,21.49,4760,0
+MFUL.US,D,20230111,000000,21.4841,21.51,21.47,21.49,10626,0
+MFUL.US,D,20230112,000000,21.5,21.5126,21.4801,21.5047,22524,0
+MFUL.US,D,20230113,000000,21.505,21.5099,21.49,21.49,78217,0
+MFUL.US,D,20230117,000000,21.505,21.5199,21.48,21.49,60491,0
+MFUL.US,D,20230118,000000,21.4901,21.52,21.49,21.49,28889,0
+MFUL.US,D,20230119,000000,21.42,21.53,21.42,21.5,27602,0
+MFUL.US,D,20230120,000000,21.31,21.52,21.31,21.5,12705,0
+MFUL.US,D,20230123,000000,21.5001,21.53,21.5,21.5148,5429,0
+MFUL.US,D,20230124,000000,21.5,21.5192,21.5,21.51,24007,0
+MFUL.US,D,20230125,000000,21.51,21.5399,21.5,21.51,38573,0
+MFUL.US,D,20230126,000000,21.43,21.54,21.43,21.54,16435,0
+MFUL.US,D,20230127,000000,21.5101,21.54,21.51,21.54,22667,0
+MFUL.US,D,20230130,000000,21.53,21.55,21.51,21.55,13500,0
+MFUL.US,D,20230131,000000,21.52,21.55,21.52,21.55,20948,0
+MFUL.US,D,20230201,000000,21.52,21.55,21.52,21.55,42465,0
+MFUL.US,D,20230202,000000,21.5478,21.56,21.53,21.545,56219,0
+MFUL.US,D,20230203,000000,21.39,21.55,21.39,21.53,28192,0
+MFUL.US,D,20230206,000000,21.525,21.54,21.51,21.51,93804,0
+MFUL.US,D,20230207,000000,21.515,21.54,21.5,21.54,42245,0
+MFUL.US,D,20230208,000000,21.5,21.5299,21.5,21.5148,147187,0
+MFUL.US,D,20230209,000000,21.42,21.52,21.42,21.5001,94517,0
+MFUL.US,D,20230210,000000,21.48,21.5099,21.47,21.47,22374,0
+MFUL.US,D,20230213,000000,21.515,21.5299,21.5,21.515,7506,0
+MFUL.US,D,20230214,000000,21.52,21.53,21.49,21.523,192363,0
+MFUL.US,D,20230215,000000,21.44,21.5399,21.44,21.51,37778,0
+MFUL.US,D,20230216,000000,21.53,21.54,21.51,21.5199,18294,0
+MFUL.US,D,20230217,000000,21.51,21.52,21.5,21.515,7388,0
+MFUL.US,D,20230221,000000,21.495,21.5,21.48,21.495,11555,0
+MFUL.US,D,20230222,000000,21.28,21.51,21.28,21.495,39313,0
+MFUL.US,D,20230223,000000,21.41,21.52,21.41,21.49,14389,0
+MFUL.US,D,20230224,000000,21.4901,21.52,21.49,21.505,17490,0
+MFUL.US,D,20230227,000000,21.53,21.53,21.501,21.5099,39812,0
+MFUL.US,D,20230228,000000,21.5104,21.53,21.49,21.51,17403,0
+MFUL.US,D,20230301,000000,21.5,21.53,21.5,21.5149,7950,0
+MFUL.US,D,20230302,000000,21.5,21.53,21.5,21.515,26137,0
+MFUL.US,D,20230303,000000,21.37,21.54,21.37,21.51,21968,0
+MFUL.US,D,20230306,000000,21.53,21.5399,21.51,21.525,19601,0
+MFUL.US,D,20230307,000000,21.5001,21.5399,21.5,21.515,7511,0
+MFUL.US,D,20230308,000000,21.5,21.52,21.49,21.505,32770,0
+MFUL.US,D,20230309,000000,21.5199,21.54,21.4901,21.505,23001,0
+MFUL.US,D,20230310,000000,21.5,21.5142,21.48,21.495,14509,0
+MFUL.US,D,20230313,000000,21.51,21.53,21.41,21.52,66819,0
+MFUL.US,D,20230314,000000,21.5,21.52,21.49,21.49,8908,0
+MFUL.US,D,20230315,000000,21.51,21.52,21.49,21.49,26016,0
+MFUL.US,D,20230316,000000,21.29,21.52,21.29,21.49,30867,0
+MFUL.US,D,20230317,000000,21.49,21.5299,21.49,21.49,11832,0
+MFUL.US,D,20230320,000000,21.5001,21.52,21.46,21.46,22073,0
+MFUL.US,D,20230321,000000,21.49,21.52,21.48,21.49,21067,0
+MFUL.US,D,20230322,000000,21.51,21.55,21.5,21.54,21594,0
+MFUL.US,D,20230323,000000,21.5306,21.5318,21.49,21.52,7707,0
+MFUL.US,D,20230324,000000,21.5201,21.55,21.52,21.535,3555,0
+MFUL.US,D,20230327,000000,21.54,21.54,21.51,21.54,6787,0
+MFUL.US,D,20230328,000000,21.52,21.54,21.5,21.52,6128,0
+MFUL.US,D,20230329,000000,21.5301,21.59,21.52,21.52,26193,0
+MFUL.US,D,20230330,000000,21.55,21.56,21.52,21.53,51244,0
+MFUL.US,D,20230331,000000,21.5584,21.5621,21.52,21.55,12390,0
+MFUL.US,D,20230403,000000,21.56,21.58,21.54,21.56,10213,0
+MFUL.US,D,20230404,000000,21.5871,21.6,21.42,21.42,17594,0
+MFUL.US,D,20230405,000000,21.59,21.6199,21.51,21.57,19731,0
+MFUL.US,D,20230406,000000,21.6199,21.6199,21.56,21.56,36996,0
+MFUL.US,D,20230410,000000,21.5702,21.6,21.55,21.55,19682,0
+MFUL.US,D,20230411,000000,21.58,21.5998,21.49,21.49,14693,0
+MFUL.US,D,20230412,000000,21.61,21.62,21.56,21.56,8930,0
+MFUL.US,D,20230413,000000,21.61,21.63,21.57,21.57,32005,0
+MFUL.US,D,20230414,000000,21.61,21.62,21.56,21.56,23818,0
+MFUL.US,D,20230417,000000,21.59,21.6042,21.56,21.59,8672,0
+MFUL.US,D,20230418,000000,21.63,21.65,21.57,21.61,7177,0
+MFUL.US,D,20230419,000000,21.4,21.63,21.4,21.615,26734,0
+MFUL.US,D,20230420,000000,21.63,21.64,21.6,21.61,23421,0
+MFUL.US,D,20230421,000000,21.63,21.6397,21.59,21.61,26480,0
+MFUL.US,D,20230424,000000,21.63,21.65,21.61,21.6323,13013,0
+MFUL.US,D,20230425,000000,21.63,21.66,21.6268,21.66,13958,0
+MFUL.US,D,20230426,000000,21.635,21.64,21.6,21.615,9231,0
+MFUL.US,D,20230427,000000,21.635,21.64,21.61,21.61,48606,0
+MFUL.US,D,20230428,000000,21.6301,21.67,21.6301,21.64,14163,0
+MFUL.US,D,20230501,000000,21.63,21.6699,21.6,21.6,46134,0
+MFUL.US,D,20230502,000000,21.61,21.65,21.56,21.56,44269,0
+MFUL.US,D,20230503,000000,21.645,21.66,21.59,21.59,9338,0
+MFUL.US,D,20230504,000000,21.67,21.68,21.57,21.61,19547,0
+MFUL.US,D,20230505,000000,21.65,21.6601,21.59,21.62,20368,0
+MFUL.US,D,20230508,000000,21.65,21.6626,21.61,21.61,5535,0
+MFUL.US,D,20230509,000000,21.62,21.6437,21.59,21.59,9683,0
+MFUL.US,D,20230510,000000,21.6301,21.6799,21,21.6,19485,0
+MFUL.US,D,20230511,000000,21.45,21.69,21.45,21.65,28219,0
+MFUL.US,D,20230512,000000,21.665,21.69,21.61,21.61,5728,0
+MFUL.US,D,20230515,000000,21.6301,21.6799,21.6,21.6401,12134,0
+MFUL.US,D,20230516,000000,21.6799,21.6799,21.6201,21.645,4997,0
+MFUL.US,D,20230517,000000,21.6406,21.679,21.6,21.64,8994,0
+MFUL.US,D,20230518,000000,21.6305,21.65,21.6,21.635,14424,0
+MFUL.US,D,20230519,000000,21.44,21.68,21.44,21.59,10385,0
+MFUL.US,D,20230522,000000,21.6315,21.6537,21.62,21.62,6455,0
+MFUL.US,D,20230523,000000,21.62,21.67,21.61,21.64,7369,0
+MFUL.US,D,20230524,000000,21.66,21.66,21.58,21.58,14233,0
+MFUL.US,D,20230525,000000,21.63,21.6412,21.59,21.59,33908,0
+MFUL.US,D,20230526,000000,21.6201,21.65,21.62,21.65,2397,0
+MFUL.US,D,20230530,000000,21.64,21.665,21.63,21.6512,10590,0
+MFUL.US,D,20230531,000000,21.64,21.67,21.61,21.62,4395,0
+MFUL.US,D,20230601,000000,21.7,21.71,21.66,21.6901,8451,0
+MFUL.US,D,20230602,000000,21.695,21.7,21.62,21.62,175022,0
+MFUL.US,D,20230605,000000,21.685,21.7,21.66,21.68,18533,0
+MFUL.US,D,20230606,000000,21.6601,21.695,21.6601,21.68,15639,0
+MFUL.US,D,20230607,000000,21.68,21.6803,21.63,21.6562,19493,0
+MFUL.US,D,20230608,000000,21.685,21.72,21.671,21.69,8477,0
+MFUL.US,D,20230609,000000,21.69,21.71,21.67,21.68,29470,0
+MFUL.US,D,20230612,000000,21.66,21.7011,21.65,21.7011,40171,0
+MFUL.US,D,20230613,000000,21.7001,21.7299,21.681,21.695,3900,0
+MFUL.US,D,20230614,000000,21.7198,21.7399,21.68,21.72,30808,0
+MFUL.US,D,20230615,000000,21.7498,21.77,21.7401,21.765,12137,0
+MFUL.US,D,20230616,000000,21.74,21.7567,21.72,21.745,9491,0
+MFUL.US,D,20230620,000000,21.7427,21.76,21.72,21.72,15348,0
+MFUL.US,D,20230621,000000,21.7399,21.74,21.71,21.73,16568,0
+MFUL.US,D,20230622,000000,21.7156,21.73,21.69,21.73,9852,0
+MFUL.US,D,20230623,000000,21.7,21.72,21.68,21.69,11157,0
+MFUL.US,D,20230626,000000,21.7391,21.74,21.7,21.7204,20768,0
+MFUL.US,D,20230627,000000,21.72,21.7201,21.71,21.71,17140,0
+MFUL.US,D,20230628,000000,21.73,21.75,21.71,21.7412,43320,0
+MFUL.US,D,20230629,000000,21.705,21.719,21.6914,21.719,1718,0
+MFUL.US,D,20230630,000000,21.78,21.7899,21.76,21.7689,4823,0
+MFUL.US,D,20230703,000000,21.74,21.77,21.721,21.721,4431,0
+MFUL.US,D,20230705,000000,21.72,21.73,21.69,21.69,4873,0
+MFUL.US,D,20230706,000000,21.61,21.66,21.605,21.6398,11244,0
+MFUL.US,D,20230707,000000,21.6699,21.69,21.63,21.6492,12875,0
+MFUL.US,D,20230710,000000,21.685,21.72,21.67,21.6939,21102,0
+MFUL.US,D,20230711,000000,21.69,21.74,21.69,21.74,18334,0
+MFUL.US,D,20230712,000000,21.845,21.8599,21.81,21.835,3365,0
+MFUL.US,D,20230713,000000,21.8701,21.8911,21.87,21.8911,5643,0
+MFUL.US,D,20230714,000000,21.8899,21.8899,21.85,21.85,34511,0
+MFUL.US,D,20230717,000000,21.8311,21.89,21.8311,21.87,6568,0
+MFUL.US,D,20230718,000000,21.93,21.95,21.9016,21.9291,23396,0
+MFUL.US,D,20230719,000000,21.9501,21.98,21.93,21.9635,49420,0
+MFUL.US,D,20230720,000000,21.91,21.92,21.85,21.8754,44047,0
+MFUL.US,D,20230721,000000,21.89,21.9,21.85,21.877,17804,0
+MFUL.US,D,20230724,000000,21.92,21.92,21.88,21.8974,10836,0
+MFUL.US,D,20230725,000000,21.9069,21.92,21.87,21.8998,6235,0
+MFUL.US,D,20230726,000000,21.9,21.9643,21.9,21.9461,8407,0
+MFUL.US,D,20230727,000000,21.99,21.99,21.8054,21.8054,7948,0
+MFUL.US,D,20230728,000000,21.8915,21.93,21.8915,21.9248,6971,0
+MFUL.US,D,20230731,000000,21.97,21.98,21.9301,21.98,5941,0
+MFUL.US,D,20230801,000000,21.87,21.88,21.84,21.87,16820,0
+MFUL.US,D,20230802,000000,21.7399,21.74,21.68,21.7121,20794,0
+MFUL.US,D,20230803,000000,21.6101,21.67,21.61,21.65,15287,0
+MFUL.US,D,20230804,000000,21.74,21.78,21.68,21.71,13398,0
+MFUL.US,D,20230807,000000,21.705,21.76,21.705,21.74,16435,0
+MFUL.US,D,20230808,000000,21.68,21.73,21.6601,21.71,6832,0
+MFUL.US,D,20230809,000000,21.73,21.76,21.69,21.703,6807,0
+MFUL.US,D,20230810,000000,21.7767,21.7767,21.65,21.6642,6338,0
+MFUL.US,D,20230811,000000,21.6601,21.67,21.64,21.6547,4389,0
+MFUL.US,D,20230814,000000,21.6299,21.67,21.6101,21.645,3607,0
+MFUL.US,D,20230815,000000,21.6,21.6,21.5498,21.5498,9013,0
+MFUL.US,D,20230816,000000,21.55,21.55,21.48,21.48,43502,0
+MFUL.US,D,20230817,000000,21.4913,21.4913,21.46,21.4845,14376,0
+MFUL.US,D,20230818,000000,21.48,21.51,21.47,21.504,83344,0
+MFUL.US,D,20230821,000000,21.45,21.465,21.43,21.465,47244,0
+MFUL.US,D,20230822,000000,21.44,21.45,21.42,21.42,22734,0
+MFUL.US,D,20230823,000000,21.51,21.51,21.47,21.501,14335,0
+MFUL.US,D,20230824,000000,21.52,21.52,21.431,21.48,12130,0
+MFUL.US,D,20230825,000000,21.5,21.51,21.46,21.498,13233,0
+MFUL.US,D,20230828,000000,21.47,21.48,21.46,21.48,10581,0
+MFUL.US,D,20230829,000000,21.48,21.59,21.47,21.579,14522,0
+MFUL.US,D,20230830,000000,21.57,21.6,21.55,21.6,13192,0
+MFUL.US,D,20230831,000000,21.6,21.6052,21.5801,21.5997,13317,0
+MFUL.US,D,20230901,000000,21.5601,21.59,21.54,21.55,10231,0
+MFUL.US,D,20230905,000000,21.54,21.54,21.5,21.5,13863,0
+MFUL.US,D,20230906,000000,21.46,21.4689,21.43,21.45,15867,0
+MFUL.US,D,20230907,000000,21.47,21.47,21.44,21.47,12116,0
+MFUL.US,D,20230908,000000,21.51,21.52,21.47,21.49,9237,0
+MFUL.US,D,20230911,000000,21.51,21.51,21.48,21.5007,10025,0
+MFUL.US,D,20230912,000000,21.4,21.52,21.3,21.515,6217,0
+MFUL.US,D,20230913,000000,21.52,21.525,21.49,21.51,6281,0
+MFUL.US,D,20230914,000000,21.5336,21.56,21.53,21.54,6749,0
+MFUL.US,D,20230915,000000,21.51,21.5242,21.48,21.48,14493,0
+MFUL.US,D,20230918,000000,21.499,21.5099,21.47,21.47,3297,0
+MFUL.US,D,20230919,000000,21.34,21.48,21.34,21.4665,24514,0
+MFUL.US,D,20230920,000000,21.49,21.52,21.42,21.42,13206,0
+MFUL.US,D,20230921,000000,21.36,21.37,21.3248,21.3248,7183,0
+MFUL.US,D,20230922,000000,21.335,21.34,21.32,21.3252,8214,0
+MFUL.US,D,20230925,000000,21.06,21.32,21.06,21.32,18628,0
+MFUL.US,D,20230926,000000,21.25,21.25,21.191,21.21,24733,0
+MFUL.US,D,20230927,000000,21.22,21.235,21.12,21.18,38927,0
+MFUL.US,D,20230928,000000,21.17,21.23,21.17,21.23,11151,0
+MFUL.US,D,20230929,000000,21.24,21.255,21.2,21.22,28117,0
+MFUL.US,D,20231002,000000,21.01,21.2001,21.01,21.18,22896,0
+MFUL.US,D,20231003,000000,21.13,21.14,21.1,21.1201,39465,0
+MFUL.US,D,20231004,000000,21.13,21.16,21.12,21.15,12372,0
+MFUL.US,D,20231005,000000,21.145,21.16,21.14,21.1501,7515,0
+MFUL.US,D,20231006,000000,21.12,21.17,21.12,21.17,13637,0
+MFUL.US,D,20231009,000000,21.15,21.1951,21.15,21.1951,4795,0
+MFUL.US,D,20231010,000000,21.22,21.2495,21.2,21.23,25279,0
+MFUL.US,D,20231011,000000,21.26,21.285,21.2599,21.285,13149,0
+MFUL.US,D,20231012,000000,21.25,21.25,21.19,21.201,9269,0
+MFUL.US,D,20231013,000000,21.23,21.23,21.21,21.22,28949,0
+MFUL.US,D,20231016,000000,21.215,21.24,21.2,21.21,11333,0
+MFUL.US,D,20231017,000000,21.17,21.195,21.15,21.16,8385,0
+MFUL.US,D,20231018,000000,21.14,21.14,21.08,21.12,13869,0
+MFUL.US,D,20231019,000000,21.0799,21.11,21.03,21.0451,7435,0
+MFUL.US,D,20231020,000000,21.02,21.0422,21.01,21.01,2918,0
+MFUL.US,D,20231023,000000,20.955,21.07,20.955,21.0453,4963,0
+MFUL.US,D,20231024,000000,21.05,21.07,21.05,21.07,19887,0
+MFUL.US,D,20231025,000000,21.0116,21.03,20.99,21.01,34879,0
+MFUL.US,D,20231026,000000,21,21.01,20.97,20.9948,26533,0
+MFUL.US,D,20231027,000000,20.98,20.9918,20.97,20.9918,33634,0
+MFUL.US,D,20231030,000000,20.85,21.0299,20.85,21.015,11479,0
+MFUL.US,D,20231031,000000,21.01,21.04,20.99,21.01,23924,0
+MFUL.US,D,20231101,000000,20.83,21.08,20.83,21.08,19309,0
+MFUL.US,D,20231102,000000,21.1401,21.18,21.14,21.165,10059,0
+MFUL.US,D,20231103,000000,21.02,21.27,21.02,21.23,10093,0
+MFUL.US,D,20231106,000000,21.23,21.24,21.21,21.225,5653,0
+MFUL.US,D,20231107,000000,21.28,21.28,21.25,21.2584,18164,0
+MFUL.US,D,20231108,000000,21.11,21.285,21.11,21.285,11865,0
+MFUL.US,D,20231109,000000,21.22,21.282,21.19,21.2,13599,0
+MFUL.US,D,20231110,000000,21.25,21.2699,21.23,21.265,9292,0
+MFUL.US,D,20231113,000000,21.255,21.29,21.255,21.261,22309,0
+MFUL.US,D,20231114,000000,21.4,21.43,21.4,21.41,50983,0
+MFUL.US,D,20231115,000000,21.41,21.42,21.37,21.38,143832,0
+MFUL.US,D,20231116,000000,21.43,21.445,21.43,21.431,377103,0
+MFUL.US,D,20231117,000000,21.41,21.4649,21.41,21.4649,5056,0
+MFUL.US,D,20231120,000000,21.48,21.505,21.47,21.48,24172,0
+MFUL.US,D,20231121,000000,21.5,21.5,21.47,21.48,13173,0
+MFUL.US,D,20231122,000000,21.49,21.504,21.48,21.49,17302,0
+MFUL.US,D,20231124,000000,21.499,21.499,21.4801,21.4801,1235,0
+MFUL.US,D,20231127,000000,21.49,21.54,21.49,21.525,62667,0
+MFUL.US,D,20231128,000000,21.5101,21.5736,21.5101,21.5736,10514,0
+MFUL.US,D,20231129,000000,21.6,21.61,21.59,21.6,19988,0
+MFUL.US,D,20231130,000000,21.61,21.61,21.57,21.605,11520,0
+MFUL.US,D,20231201,000000,21.6105,21.6809,21.61,21.68,6413,0
+MFUL.US,D,20231204,000000,21.63,21.67,21.63,21.64,7241,0
+MFUL.US,D,20231205,000000,21.65,21.68,21.65,21.67,17536,0
+MFUL.US,D,20231206,000000,21.699,21.7,21.64,21.67,10759,0
+MFUL.US,D,20231207,000000,21.69,21.7,21.67,21.6847,48787,0
+MFUL.US,D,20231208,000000,21.665,21.67,21.64,21.655,18515,0
+MFUL.US,D,20231211,000000,21.66,21.665,21.6402,21.665,2778,0
+MFUL.US,D,20231212,000000,21.665,21.6816,21.66,21.6816,5420,0
+MFUL.US,D,20231213,000000,21.7,21.8346,21.691,21.83,14171,0
+MFUL.US,D,20231214,000000,21.93,21.93,21.9,21.91,17251,0
+MFUL.US,D,20231215,000000,21.905,21.905,21.868,21.87,2165,0
+MFUL.US,D,20231218,000000,21.89,21.89,21.874,21.888,9258,0
+MFUL.US,D,20231219,000000,21.9,21.9,20.53,20.875,55763,0
+MFUL.US,D,20231220,000000,20.9071,20.92,20.83,20.849,11548,0
+MFUL.US,D,20231221,000000,20.9,20.9,20.85,20.9,44145,0
+MFUL.US,D,20231222,000000,20.94,20.96,20.9,20.93,17209,0
+MFUL.US,D,20231226,000000,20.92,20.9599,20.92,20.93,5220,0
+MFUL.US,D,20231227,000000,20.95,20.98,20.95,20.97,4936,0
+MFUL.US,D,20231228,000000,20.9859,20.9859,20.951,20.951,5007,0
+MFUL.US,D,20231229,000000,20.9401,20.948,20.93,20.93,1564,0
+MFUL.US,D,20240102,000000,20.9299,20.9299,20.87,20.89,11908,0
+MFUL.US,D,20240103,000000,20.82,20.89,20.82,20.865,6017,0
+MFUL.US,D,20240104,000000,20.8324,20.85,20.82,20.8252,4799,0
+MFUL.US,D,20240105,000000,20.86,20.86,20.79,20.8079,6714,0
+MFUL.US,D,20240108,000000,20.82,20.87,20.82,20.86,3626,0
+MFUL.US,D,20240109,000000,20.82,20.845,20.82,20.82,24086,0
+MFUL.US,D,20240110,000000,20.8205,20.86,20.811,20.8349,1190,0
+MFUL.US,D,20240111,000000,20.64,20.8546,20.64,20.84,7913,0
+MFUL.US,D,20240112,000000,20.69,20.91,20.69,20.86,13668,0
+MFUL.US,D,20240116,000000,20.81,20.81,20.76,20.8,2074,0
+MFUL.US,D,20240117,000000,20.71,20.74,20.71,20.71,4001,0
+MFUL.US,D,20240118,000000,20.73,20.77,20.71,20.7547,3714,0
+MFUL.US,D,20240119,000000,20.75,20.82,20.74,20.82,4876,0
+MFUL.US,D,20240122,000000,20.82,20.84,20.81,20.84,5605,0
+MFUL.US,D,20240123,000000,20.8073,20.8399,20.8073,20.825,609,0
+MFUL.US,D,20240124,000000,20.8311,20.85,20.8153,20.8153,5112,0
+MFUL.US,D,20240125,000000,20.86,20.88,20.85,20.875,3657,0
+MFUL.US,D,20240126,000000,20.8813,20.8813,20.86,20.861,2063,0
+MFUL.US,D,20240129,000000,20.89,20.9491,20.89,20.93,83442,0
+MFUL.US,D,20240130,000000,20.925,20.9597,20.91,20.931,8385,0
+MFUL.US,D,20240131,000000,20.9599,20.9599,20.86,20.8787,1063,0
+MFUL.US,D,20240201,000000,20.9,20.975,20.9,20.971,211019,0
+MFUL.US,D,20240202,000000,20.9,20.946,20.88,20.946,8942,0
+MFUL.US,D,20240205,000000,20.86,20.86,20.81,20.83,7612,0
+MFUL.US,D,20240206,000000,20.8999,20.9,20.8702,20.9,5318,0
+MFUL.US,D,20240207,000000,20.936,20.9564,20.92,20.9327,6479,0
+MFUL.US,D,20240208,000000,20.9393,20.94,20.92,20.93,10728,0
+MFUL.US,D,20240209,000000,20.96,20.97,20.9599,20.9652,3082,0
+MFUL.US,D,20240212,000000,20.97,21.01,20.97,20.9851,1837,0
+MFUL.US,D,20240213,000000,20.86,20.88,20.7894,20.8242,1098,0
+MFUL.US,D,20240214,000000,20.87,20.9088,20.8603,20.9077,4891,0
+MFUL.US,D,20240215,000000,20.9801,20.9922,20.98,20.9922,668,0
+MFUL.US,D,20240216,000000,20.955,20.98,20.94,20.9508,2534,0
+MFUL.US,D,20240220,000000,20.92,20.92,20.91,20.9107,4193,0
+MFUL.US,D,20240221,000000,20.87,20.8947,20.85,20.8947,2395,0
+MFUL.US,D,20240222,000000,20.91,20.9799,20.91,20.9607,3618,0
+MFUL.US,D,20240223,000000,20.98,21.02,20.97,20.99,23929,0
+MFUL.US,D,20240226,000000,21.01,21.01,20.97,20.99,6439,0
+MFUL.US,D,20240227,000000,21.01,21.01,20.97,20.995,8871,0
+MFUL.US,D,20240228,000000,20.75,21.01,20.75,21.01,6981,0
+MFUL.US,D,20240229,000000,20.99,21.0298,20.99,21.0298,14946,0
+MFUL.US,D,20240301,000000,21.05,21.07,21.05,21.05,13442,0
+MFUL.US,D,20240304,000000,21.08,21.0899,21.05,21.07,2478,0
+MFUL.US,D,20240305,000000,21.06,21.06,21.01,21.045,5441,0
+MFUL.US,D,20240306,000000,21.13,21.13,21.095,21.105,4687,0
+MFUL.US,D,20240307,000000,21.18,21.18,21.14,21.16,11225,0
+MFUL.US,D,20240308,000000,21.1998,21.21,21.15,21.19,12217,0
+MFUL.US,D,20240311,000000,21.145,21.17,21.145,21.15,3919,0
+MFUL.US,D,20240312,000000,21.17,21.22,21.17,21.219,8148,0
+MFUL.US,D,20240313,000000,21.2192,21.23,21.19,21.2,6378,0
+MFUL.US,D,20240314,000000,21.15,21.159,21.12,21.159,4071,0
+MFUL.US,D,20240315,000000,21.1276,21.14,21.1,21.1175,4247,0
+MFUL.US,D,20240318,000000,21.1301,21.14,21.12,21.1258,5220,0
+MFUL.US,D,20240319,000000,21.14,21.1799,21.13,21.175,3278,0
+MFUL.US,D,20240320,000000,21.1702,21.2449,21.16,21.2449,5410,0
+MFUL.US,D,20240321,000000,21.3,21.31,21.28,21.2948,9971,0
+MFUL.US,D,20240322,000000,21.28,21.28,21.24,21.2653,9263,0
+MFUL.US,D,20240325,000000,21.26,21.2694,21.241,21.241,5456,0
+MFUL.US,D,20240326,000000,21.26,21.26,21.23,21.23,13174,0
+MFUL.US,D,20240327,000000,21.28,21.369,21.28,21.369,5310,0
+MFUL.US,D,20240328,000000,21.37,21.39,21.37,21.37,19089,0
+MFUL.US,D,20240401,000000,21.17,21.33,21.17,21.31,21327,0
+MFUL.US,D,20240402,000000,21.26,21.28,21.26,21.26,8378,0
+MFUL.US,D,20240403,000000,21.3099,21.319,21.26,21.295,43981,0
+MFUL.US,D,20240404,000000,21.35,21.35,21.21,21.2475,16459,0
+MFUL.US,D,20240405,000000,21.2401,21.27,21.24,21.25,3634,0
+MFUL.US,D,20240408,000000,21.27,21.28,21.27,21.275,953,0
+MFUL.US,D,20240409,000000,21.305,21.3097,21.27,21.306,10578,0
+MFUL.US,D,20240410,000000,21.1756,21.1756,21.12,21.151,161781,0
+MFUL.US,D,20240411,000000,21.16,21.18,21.12,21.175,5531,0
+MFUL.US,D,20240412,000000,21.12,21.13,20.991,21.0649,5392,0
+MFUL.US,D,20240415,000000,21.06,21.079,20.89,20.89,6559,0
+MFUL.US,D,20240416,000000,20.905,20.92,20.8801,20.89,9042,0
+MFUL.US,D,20240417,000000,20.92,20.9252,20.9011,20.9252,3976,0
+MFUL.US,D,20240418,000000,20.95,20.95,20.9,20.9152,7688,0
+MFUL.US,D,20240419,000000,20.965,20.965,20.88,20.92,23562,0
+MFUL.US,D,20240422,000000,20.98,21.0034,20.97,21.0034,2645,0
+MFUL.US,D,20240423,000000,21.01,21.0521,21.01,21.0521,14200,0
+MFUL.US,D,20240424,000000,21.02,21.07,21,21.0647,4479,0
+MFUL.US,D,20240425,000000,20.98,21.0333,20.96,21.0333,10270,0
+MFUL.US,D,20240426,000000,21.035,21.0499,21.01,21.011,3688,0
+MFUL.US,D,20240429,000000,21.06,21.06,21.04,21.051,9107,0
+MFUL.US,D,20240430,000000,21.01,21.01,20.961,20.961,1361,0
+MFUL.US,D,20240501,000000,20.97,21.069,20.96,20.981,6159,0
+MFUL.US,D,20240502,000000,20.998,21.04,20.998,21.02,5037,0
+MFUL.US,D,20240503,000000,21.07,21.11,21.07,21.09,1370,0
+MFUL.US,D,20240506,000000,21.14,21.1899,21.101,21.151,4449,0
+MFUL.US,D,20240507,000000,21.17,21.1937,21.14,21.151,7866,0
+MFUL.US,D,20240508,000000,21.14,21.1629,21.1,21.11,8086,0
+MFUL.US,D,20240509,000000,21.19,21.2,21.16,21.2,10138,0
+MFUL.US,D,20240510,000000,21.21,21.24,21.17,21.17,6219,0
+MFUL.US,D,20240513,000000,21.21,21.21,21.18,21.181,1269,0
+MFUL.US,D,20240514,000000,21.225,21.225,21.21,21.22,1724,0
+MFUL.US,D,20240515,000000,21.32,21.33,21.29,21.32,14094,0
+MFUL.US,D,20240516,000000,21.3355,21.34,21.31,21.31,5406,0
+MFUL.US,D,20240517,000000,21.33,21.36,21.311,21.311,2454,0
+MFUL.US,D,20240520,000000,21.33,21.35,21.3,21.3,4260,0
+MFUL.US,D,20240521,000000,21.32,21.3545,21.32,21.33,1428,0
+MFUL.US,D,20240522,000000,21.3,21.33,21.261,21.28,2726,0
+MFUL.US,D,20240523,000000,21.26,21.271,21.2,21.211,9178,0
+MFUL.US,D,20240524,000000,21.27,21.29,21.2501,21.275,10120,0
+MFUL.US,D,20240528,000000,21.2703,21.315,21.27,21.3,14305,0
+MFUL.US,D,20240529,000000,21.2347,21.2347,21.19,21.2152,23716,0
+MFUL.US,D,20240530,000000,21.2,21.239,21.17,21.2,16985,0
+MFUL.US,D,20240531,000000,21.23,21.2707,21.19,21.2707,5378,0
+MFUL.US,D,20240603,000000,21.23,21.2967,21.15,21.2553,3379,0
+MFUL.US,D,20240604,000000,21.26,21.285,21.24,21.285,8082,0
+MFUL.US,D,20240605,000000,21.51,21.51,21.285,21.355,9883,0
+MFUL.US,D,20240606,000000,21.36,21.37,21.33,21.33,6848,0
+MFUL.US,D,20240607,000000,21.28,21.28,21.28,21.28,876,0
+MFUL.US,D,20240610,000000,21.285,21.29,21.27,21.29,5516,0
+MFUL.US,D,20240611,000000,21.26,21.32,21.26,21.29,1881,0
+MFUL.US,D,20240612,000000,21.43,21.438,21.38,21.3885,9621,0
+MFUL.US,D,20240613,000000,21.19,21.389,21.19,21.38,4940,0
+MFUL.US,D,20240614,000000,21.34,21.377,21.34,21.377,1413,0
+MFUL.US,D,20240617,000000,21.35,21.42,21.33,21.405,6425,0
+MFUL.US,D,20240618,000000,21.41,21.4511,21.41,21.4511,2642,0
+MFUL.US,D,20240620,000000,21.23,21.469,21.23,21.46,20616,0
+MFUL.US,D,20240621,000000,21.41,21.4458,21.4,21.435,18721,0
+MFUL.US,D,20240624,000000,21.45,21.4501,21.4493,21.4493,711,0
+MFUL.US,D,20240625,000000,21.4201,21.46,21.4,21.455,3985,0
+MFUL.US,D,20240626,000000,21.42,21.4425,21.4,21.4425,8336,0
+MFUL.US,D,20240627,000000,21.4655,21.4655,21.42,21.4499,11430,0
+MFUL.US,D,20240628,000000,21.45,21.47,21.41,21.4386,1756,0
+MFUL.US,D,20240701,000000,21.38,21.42,21.37,21.405,38417,0
+MFUL.US,D,20240702,000000,21.4,21.4381,21.4,21.4381,2913,0
+MFUL.US,D,20240703,000000,21.4701,21.52,21.47,21.47,136046,0
+MFUL.US,D,20240705,000000,21.47,21.56,21.47,21.5,26347,0
+MFUL.US,D,20240708,000000,21.5,21.5499,21.5,21.5,3156,0
+MFUL.US,D,20240709,000000,21.5285,21.53,21.49,21.515,6522,0
+MFUL.US,D,20240710,000000,21.51,21.59,21.51,21.59,722,0
+MFUL.US,D,20240711,000000,21.6,21.63,21.59,21.6,21093,0
+MFUL.US,D,20240712,000000,21.64,21.7049,21.64,21.6819,3799,0
+MFUL.US,D,20240715,000000,21.66,21.68,21.66,21.68,6654,0
+MFUL.US,D,20240716,000000,21.71,21.765,21.71,21.765,3256,0
+MFUL.US,D,20240717,000000,21.7601,21.77,21.75,21.76,6313,0
+MFUL.US,D,20240718,000000,21.77,21.7701,21.69,21.7,9718,0
+MFUL.US,D,20240719,000000,21.64,21.6447,21.6,21.6379,2888,0
+MFUL.US,D,20240722,000000,21.64,21.69,21.64,21.68,20050,0
+MFUL.US,D,20240723,000000,21.66,21.6601,21.6451,21.6451,6737,0
+MFUL.US,D,20240724,000000,21.61,21.64,21.585,21.585,3896,0
+MFUL.US,D,20240725,000000,21.62,21.63,21.6046,21.6046,3062,0
+MFUL.US,D,20240726,000000,21.69,21.709,21.68,21.709,1492,0
+MFUL.US,D,20240729,000000,21.69,21.709,21.67,21.709,3965,0
+MFUL.US,D,20240730,000000,21.7,21.729,21.678,21.729,1395,0
+MFUL.US,D,20240731,000000,21.77,21.79,21.765,21.784,10135,0
+MFUL.US,D,20240801,000000,21.77,21.77,21.7,21.7258,1711,0
+MFUL.US,D,20240802,000000,21.73,21.73,21.63,21.7,5113,0
+MFUL.US,D,20240805,000000,21.52,21.56,21.51,21.5273,3615,0
+MFUL.US,D,20240806,000000,21.5648,21.5648,21.5648,21.5648,199,0
+MFUL.US,D,20240807,000000,21.36,21.63,21.36,21.51,14749,0
+MFUL.US,D,20240808,000000,21.56,21.575,21.55,21.561,16984,0
+MFUL.US,D,20240809,000000,21.58,21.59,21.57,21.58,37458,0
+MFUL.US,D,20240812,000000,21.64,21.64,21.57,21.57,49154,0
+MFUL.US,D,20240813,000000,21.61,21.65,21.61,21.65,748,0
+MFUL.US,D,20240814,000000,21.69,21.7,21.66,21.67,8530,0
+MFUL.US,D,20240815,000000,21.68,21.695,21.67,21.67,9094,0
+MFUL.US,D,20240816,000000,21.7,21.71,21.7,21.71,6248,0
+MFUL.US,D,20240819,000000,21.72,21.76,21.72,21.751,12628,0
+MFUL.US,D,20240820,000000,21.76,21.77,21.75,21.75,8871,0
+MFUL.US,D,20240821,000000,21.79,21.82,21.74,21.819,135175,0
+MFUL.US,D,20240822,000000,21.78,21.78,21.74,21.76,23129,0
+MFUL.US,D,20240823,000000,21.84,21.89,21.84,21.84,5121,0
+MFUL.US,D,20240826,000000,21.87,21.889,21.85,21.851,2076,0
+MFUL.US,D,20240827,000000,21.84,21.8663,21.84,21.85,11911,0
+MFUL.US,D,20240828,000000,21.8844,21.8844,21.83,21.83,1423,0
+MFUL.US,D,20240829,000000,21.87,21.8799,21.8692,21.8692,2382,0
+MFUL.US,D,20240830,000000,21.85,21.899,21.85,21.899,6206,0
+MFUL.US,D,20240903,000000,21.88,21.895,21.73,21.73,4925,0
+MFUL.US,D,20240904,000000,21.9,21.9,21.86,21.881,11069,0
+MFUL.US,D,20240905,000000,21.9,21.9,21.85,21.851,4010,0
+MFUL.US,D,20240906,000000,21.85,21.8642,21.811,21.811,380,0
+MFUL.US,D,20240909,000000,21.85,21.9,21.85,21.8807,9065,0
+MFUL.US,D,20240910,000000,21.87,21.919,21.87,21.9172,3201,0
+MFUL.US,D,20240911,000000,21.81,21.91,21.81,21.91,4451,0
+MFUL.US,D,20240912,000000,21.89,21.93,21.89,21.92,9570,0
+MFUL.US,D,20240913,000000,21.975,22.0148,21.975,22.0148,466,0
+MFUL.US,D,20240916,000000,22.04,22.07,22.04,22.06,7850,0
+MFUL.US,D,20240917,000000,21.84,22.085,21.84,22.0382,975,0
+MFUL.US,D,20240918,000000,22.02,22.07,22.01,22.011,17174,0
+MFUL.US,D,20240919,000000,22.08,22.1,22.05,22.061,10840,0
+MFUL.US,D,20240920,000000,22.08,22.08,22.04,22.079,3618,0
+MFUL.US,D,20240923,000000,21.97,22.109,21.97,22.109,8255,0
+MFUL.US,D,20240924,000000,21.98,22.12,21.98,22.1195,15060,0
+MFUL.US,D,20240925,000000,22.06,22.09,22.03,22.069,11153,0
+MFUL.US,D,20240926,000000,22.09,22.09,22.0751,22.0751,470,0
+MFUL.US,D,20240927,000000,21.83,21.87,21.8201,21.849,14909,0
+MFUL.US,D,20240930,000000,21.84,21.85,21.81,21.8403,6188,0
+MFUL.US,D,20241001,000000,21.84,21.86,21.81,21.85,10199,0
+MFUL.US,D,20241002,000000,21.8284,21.84,21.82,21.84,2058,0
+MFUL.US,D,20241003,000000,21.775,21.8,21.775,21.8,2375,0
+MFUL.US,D,20241004,000000,21.74,21.78,21.74,21.78,390,0
+MFUL.US,D,20241007,000000,21.75,21.78,21.71,21.72,54076,0
+MFUL.US,D,20241008,000000,21.7101,21.75,21.7101,21.74,11350,0
+MFUL.US,D,20241009,000000,21.77,21.7791,21.75,21.7791,1313,0
+MFUL.US,D,20241010,000000,21.75,21.76,21.74,21.76,2023,0
+MFUL.US,D,20241011,000000,21.8273,21.8299,21.77,21.8299,946,0
+MFUL.US,D,20241014,000000,21.79,21.9,21.79,21.8,1238,0
+MFUL.US,D,20241015,000000,21.8816,21.91,21.8526,21.8526,4825,0
+MFUL.US,D,20241016,000000,21.88,21.895,21.8712,21.895,11722,0
+MFUL.US,D,20241017,000000,21.8895,21.8895,21.85,21.8708,21742,0
+MFUL.US,D,20241018,000000,21.9197,21.92,21.9032,21.9032,8604,0
+MFUL.US,D,20241021,000000,21.86,21.8647,21.81,21.82,1775,0
+MFUL.US,D,20241022,000000,21.83,21.8484,21.83,21.8484,616,0
+MFUL.US,D,20241023,000000,21.7901,21.8,21.75,21.785,1660,0
+MFUL.US,D,20241024,000000,21.79,21.82,21.76,21.79,5486,0
+MFUL.US,D,20241025,000000,21.81,21.81,21.78,21.78,1172,0
+MFUL.US,D,20241028,000000,21.81,21.82,21.8,21.81,1927,0
+MFUL.US,D,20241029,000000,21.8,21.82,21.79,21.805,8933,0
+MFUL.US,D,20241030,000000,21.8,21.81,21.8,21.805,2215,0
+MFUL.US,D,20241031,000000,21.7198,21.74,21.69,21.7,10528,0
+MFUL.US,D,20241101,000000,21.7424,21.7424,21.67,21.71,11548,0
+MFUL.US,D,20241104,000000,21.71,21.73,21.6882,21.695,3966,0
+MFUL.US,D,20241105,000000,21.7342,21.75,21.7342,21.75,6349,0
+MFUL.US,D,20241106,000000,21.8483,21.88,21.82,21.87,10553,0
+MFUL.US,D,20241107,000000,21.94,21.94,21.94,21.94,702,0
+MFUL.US,D,20241108,000000,21.95,21.97,21.95,21.97,1879,0
+MFUL.US,D,20241111,000000,21.97,21.98,21.94,21.96,25477,0
+MFUL.US,D,20241112,000000,21.92,21.95,21.92,21.935,20840,0
+MFUL.US,D,20241113,000000,21.95,21.9652,21.9352,21.9352,6161,0
+MFUL.US,D,20241114,000000,21.93,21.93,21.8796,21.8796,1156,0
+MFUL.US,D,20241115,000000,21.8201,21.8358,21.81,21.8358,3815,0
+MFUL.US,D,20241118,000000,21.88,21.9,21.87,21.87,5027,0
+MFUL.US,D,20241119,000000,21.83,21.9251,21.83,21.9251,7213,0
+MFUL.US,D,20241120,000000,21.96,21.96,21.89,21.93,9411,0
+MFUL.US,D,20241121,000000,21.94,22.01,21.94,21.9839,12120,0
+MFUL.US,D,20241122,000000,22.0256,22.035,22,22.0315,4012,0
+MFUL.US,D,20241125,000000,22.07,22.1099,22.06,22.099,6659,0
+MFUL.US,D,20241126,000000,22.06,22.09,22.05,22.09,4387,0
+MFUL.US,D,20241127,000000,22.1299,22.1299,22.09,22.1,2448,0
+MFUL.US,D,20241129,000000,22.16,22.17,22.15,22.16,3460,0
+MFUL.US,D,20241202,000000,22.15,22.15,22.13,22.1412,2267,0
+MFUL.US,D,20241203,000000,22.14,22.14,22.12,22.1278,4052,0
+MFUL.US,D,20241204,000000,22.12,22.1692,22.12,22.1692,3777,0
+MFUL.US,D,20241205,000000,22.18,22.18,22.13,22.13,6623,0
+MFUL.US,D,20241206,000000,22.15,22.16,22.13,22.1547,22013,0
+MFUL.US,D,20241209,000000,22.15,22.15,22.1,22.119,4485,0
+MFUL.US,D,20241210,000000,22.07,22.08,22.06,22.0602,3534,0
+MFUL.US,D,20241211,000000,22.06,22.09,22.05,22.0742,6800,0
+MFUL.US,D,20241212,000000,22.05,22.05,22.011,22.011,2229,0
+MFUL.US,D,20241213,000000,21.99,22.0095,21.9801,21.995,11057,0
+MFUL.US,D,20241216,000000,22,22,21.97,21.97,2366,0
+MFUL.US,D,20241217,000000,21.67,21.71,21.65,21.66,9615,0
+MFUL.US,D,20241218,000000,21.68,21.72,21.49,21.49,26695,0
+MFUL.US,D,20241219,000000,21.45,21.46,21.4,21.44,11327,0
+MFUL.US,D,20241220,000000,21.4756,21.54,21.4756,21.529,1130,0
+MFUL.US,D,20241223,000000,21.4933,21.53,21.4933,21.5272,10302,0
+MFUL.US,D,20241224,000000,21.55,21.57,21.53,21.57,4334,0
+MFUL.US,D,20241226,000000,21.56,21.61,21.55,21.5702,10795,0
+MFUL.US,D,20241227,000000,21.52,21.52,21.5,21.5155,5223,0
+MFUL.US,D,20241230,000000,21.4534,21.52,21.4534,21.519,2334,0
+MFUL.US,D,20241231,000000,21.52,21.52,21.48,21.4973,3083,0
+MFUL.US,D,20250102,000000,21.52,21.52,21.48,21.4925,39009,0
+MFUL.US,D,20250103,000000,21.54,21.56,21.54,21.54,5978,0
+MFUL.US,D,20250106,000000,21.57,21.6,21.5287,21.5287,3075,0
+MFUL.US,D,20250107,000000,21.53,21.54,21.5056,21.5056,1498,0
+MFUL.US,D,20250108,000000,21.4701,21.4967,21.4701,21.4967,3105,0
+MFUL.US,D,20250110,000000,21.43,21.44,21.41,21.43,10028,0
+MFUL.US,D,20250113,000000,21.41,21.42,21.39,21.42,3525,0
+MFUL.US,D,20250114,000000,21.4568,21.465,21.43,21.4552,5232,0
+MFUL.US,D,20250115,000000,21.55,21.5548,21.53,21.55,7870,0
+MFUL.US,D,20250116,000000,21.57,21.59,21.57,21.58,4522,0
+MFUL.US,D,20250117,000000,21.62,21.649,21.61,21.63,2133,0
+MFUL.US,D,20250121,000000,21.66,21.72,21.66,21.695,2656,0
+MFUL.US,D,20250122,000000,21.68,21.71,21.671,21.671,9234,0
+MFUL.US,D,20250123,000000,21.71,21.72,21.68,21.7061,6790,0
+MFUL.US,D,20250124,000000,21.7299,21.74,21.7296,21.73,3740,0
+MFUL.US,D,20250127,000000,21.6401,21.68,21.64,21.68,4238,0
+MFUL.US,D,20250128,000000,21.67,21.6806,21.67,21.6806,403,0
+MFUL.US,D,20250129,000000,21.68,21.68,21.63,21.68,6199,0
+MFUL.US,D,20250130,000000,21.71,21.75,21.71,21.7361,7722,0
+MFUL.US,D,20250131,000000,21.74,21.75,21.675,21.675,3663,0
+MFUL.US,D,20250203,000000,21.64,21.67,21.64,21.64,1854,0
+MFUL.US,D,20250204,000000,21.669,21.6825,21.669,21.6825,274,0
+MFUL.US,D,20250205,000000,21.69,21.73,21.69,21.73,4005,0
+MFUL.US,D,20250206,000000,21.72,21.72,21.69,21.7071,5965,0
+MFUL.US,D,20250207,000000,21.7,21.71,21.66,21.679,9807,0
+MFUL.US,D,20250210,000000,21.71,21.72,21.69,21.69,9082,0
+MFUL.US,D,20250211,000000,21.69,21.7,21.69,21.7,7357,0
+MFUL.US,D,20250212,000000,21.665,21.68,21.65,21.6752,934,0
+MFUL.US,D,20250213,000000,21.7,21.77,21.7,21.77,7766,0
+MFUL.US,D,20250214,000000,21.7601,21.7602,21.7552,21.7552,1751,0
+MFUL.US,D,20250218,000000,21.77,21.7703,21.75,21.75,2996,0
+MFUL.US,D,20250219,000000,21.76,21.78,21.76,21.77,1774,0
+MFUL.US,D,20250220,000000,21.76,21.7758,21.76,21.77,1723,0
+MFUL.US,D,20250221,000000,21.77,21.77,21.71,21.711,3669,0
+MFUL.US,D,20250224,000000,21.73,21.73,21.71,21.71,702,0
+MFUL.US,D,20250225,000000,21.72,21.7303,21.7,21.72,1673,0
+MFUL.US,D,20250226,000000,21.7101,21.72,21.69,21.691,201714,0
+MFUL.US,D,20250227,000000,21.7,21.72,21.61,21.61,7466,0
+MFUL.US,D,20250228,000000,21.73,21.7658,21.71,21.7658,12620,0
+MFUL.US,D,20250303,000000,21.8,21.81,21.731,21.731,12283,0
+MFUL.US,D,20250304,000000,21.68,21.68,21.6389,21.6389,248253,0
+MFUL.US,D,20250305,000000,21.63,21.6602,21.61,21.6602,1863,0
+MFUL.US,D,20250306,000000,21.61,21.65,21.61,21.63,1828,0
+MFUL.US,D,20250307,000000,21.7003,21.73,21.7003,21.71,14778,0
+MFUL.US,D,20250310,000000,21.72,21.74,21.62,21.64,5095,0
+MFUL.US,D,20250311,000000,21.59,21.595,21.545,21.56,6298,0
+MFUL.US,D,20250312,000000,21.516,21.55,21.5,21.525,7326,0
+MFUL.US,D,20250313,000000,21.52,21.52,21.5,21.509,2739,0
+MFUL.US,D,20250314,000000,21.53,21.59,21.53,21.5889,3391,0
+MFUL.US,D,20250317,000000,21.64,21.69,21.64,21.67,3939,0
+MFUL.US,D,20250318,000000,21.63,21.649,21.57,21.57,3655,0
+MFUL.US,D,20250319,000000,21.64,21.68,21.64,21.68,3203,0
+MFUL.US,D,20250320,000000,21.67,21.67,21.66,21.66,3570,0
+MFUL.US,D,20250321,000000,21.64,21.66,21.63,21.64,8711,0
+MFUL.US,D,20250324,000000,21.69,21.7,21.66,21.68,7818,0
+MFUL.US,D,20250325,000000,21.69,21.69,21.66,21.66,10346,0
+MFUL.US,D,20250326,000000,21.69,21.69,21.64,21.64,4887,0
+MFUL.US,D,20250327,000000,21.61,21.62,21.58,21.58,9585,0
+MFUL.US,D,20250328,000000,21.6499,21.6499,21.54,21.54,1178,0
+MFUL.US,D,20250331,000000,21.54,21.62,21.54,21.6025,3547,0
+MFUL.US,D,20250401,000000,21.58,21.61,21.57,21.6,39116,0
+MFUL.US,D,20250402,000000,21.6,21.635,21.6,21.635,3154,0
+MFUL.US,D,20250403,000000,21.48,21.49,21.41,21.41,3466,0
+MFUL.US,D,20250404,000000,21.22,21.22,21.05,21.05,4559,0
+MFUL.US,D,20250407,000000,20.91,20.97,20.91,20.92,3308,0
+MFUL.US,D,20250408,000000,21.05,21.05,20.79,20.82,10957,0
+MFUL.US,D,20250409,000000,20.77,21.15,20.77,21.15,5248,0
+MFUL.US,D,20250410,000000,21,21.03,20.87,20.94,27091,0
+MFUL.US,D,20250411,000000,20.94,21.02,20.87,21.01,21537,0
+MFUL.US,D,20250414,000000,21.1,21.16,21.04,21.16,11411,0
+MFUL.US,D,20250415,000000,21.14,21.14,21.1,21.1,9406,0
+MFUL.US,D,20250416,000000,21.08,21.11,20.87,21.089,24914,0
+MFUL.US,D,20250417,000000,21.09,21.1,21.0701,21.09,6344,0
+MFUL.US,D,20250421,000000,21,21.01,20.985,21,3131,0
+MFUL.US,D,20250422,000000,21.055,21.1,20.81,21.06,7343,0
+MFUL.US,D,20250423,000000,21.16,21.16,21.11,21.11,4438,0
+MFUL.US,D,20250424,000000,21.145,21.2,21.145,21.2,4106,0
+MFUL.US,D,20250425,000000,21.22,21.255,21.21,21.255,3728,0
+MFUL.US,D,20250428,000000,21.25,21.29,21.23,21.26,2736,0
+MFUL.US,D,20250429,000000,21.28,21.3,21.28,21.3,2950,0
+MFUL.US,D,20250430,000000,21.21,21.32,21.21,21.32,1521,0
+MFUL.US,D,20250501,000000,21.35,21.35,21.3,21.3,1367,0
+MFUL.US,D,20250502,000000,21.36,21.38,21.36,21.36,2553,0
+MFUL.US,D,20250505,000000,21.34,21.37,21.33,21.33,5428,0
+MFUL.US,D,20250506,000000,21.305,21.35,21.305,21.32,7075,0
+MFUL.US,D,20250507,000000,21.35,21.36,21.3301,21.3503,3718,0
+MFUL.US,D,20250508,000000,21.38,21.42,21.38,21.39,18080,0
+MFUL.US,D,20250509,000000,21.405,21.405,21.33,21.39,2285,0
+MFUL.US,D,20250512,000000,21.46,21.49,21.46,21.49,761,0
+MFUL.US,D,20250513,000000,21.52,21.54,21.52,21.5325,2476,0
+MFUL.US,D,20250514,000000,21.54,21.54,21.5,21.501,8535,0
+MFUL.US,D,20250515,000000,21.51,21.5601,21.51,21.5601,6395,0
+MFUL.US,D,20250516,000000,21.58,21.59,21.58,21.59,1878,0
+MFUL.US,D,20250519,000000,21.56,21.6,21.56,21.6,9055,0
+MFUL.US,D,20250520,000000,21.58,21.5801,21.57,21.5777,1292,0
+MFUL.US,D,20250521,000000,21.54,21.55,21.45,21.45,7016,0
+MFUL.US,D,20250527,000000,21.56,21.57,21.53,21.57,3401,0
+MFUL.US,D,20250528,000000,21.52,21.54,21.52,21.5258,2432,0
+MFUL.US,D,20250530,000000,21.54,21.5784,21.52,21.5784,9498,0
+MFUL.US,D,20250602,000000,21.55,21.5954,21.55,21.5954,1313,0
+MFUL.US,D,20250603,000000,21.58,21.62,21.58,21.615,15717,0
+MFUL.US,D,20250604,000000,21.65,21.67,21.65,21.65,2444,0
+MFUL.US,D,20250605,000000,21.64,21.66,21.61,21.6207,4925,0
+MFUL.US,D,20250606,000000,21.655,21.66,21.64,21.655,6652,0
+MFUL.US,D,20250609,000000,21.65,21.68,21.65,21.67,4664,0
+MFUL.US,D,20250610,000000,21.67,21.681,21.67,21.681,2903,0
+MFUL.US,D,20250611,000000,21.7,21.701,21.68,21.6964,1002,0
+MFUL.US,D,20250612,000000,21.7,21.7208,21.7,21.7208,402,0
+MFUL.US,D,20250613,000000,21.67,21.69,21.64,21.64,3605,0
+MFUL.US,D,20250616,000000,21.72,21.72,21.7,21.7,952,0
+MFUL.US,D,20250617,000000,21.67,21.68,21.65,21.66,1713,0
+MFUL.US,D,20250618,000000,21.6702,21.6702,21.655,21.655,227,0
+MFUL.US,D,20250620,000000,21.64,21.66,21.611,21.62,2997,0
+MFUL.US,D,20250623,000000,21.68,21.7,21.66,21.695,2673,0
+MFUL.US,D,20250624,000000,21.75,21.775,21.75,21.775,16744,0
+MFUL.US,D,20250625,000000,21.74,21.7401,21.74,21.74,4231,0
+MFUL.US,D,20250626,000000,21.635,21.665,21.635,21.665,20027,0
+MFUL.US,D,20250627,000000,21.7199,21.7199,21.65,21.67,15075,0
+MFUL.US,D,20250630,000000,21.7,21.73,21.7,21.73,6786,0
+MFUL.US,D,20250701,000000,21.72,21.735,21.72,21.72,57003,0
+MFUL.US,D,20250702,000000,21.74,21.765,21.74,21.765,4663,0
+MFUL.US,D,20250703,000000,21.81,21.81,21.795,21.795,768,0
+MFUL.US,D,20250707,000000,21.77,21.77,21.72,21.7448,4613,0
+MFUL.US,D,20250708,000000,21.72,21.7411,21.72,21.7411,6933,0
+MFUL.US,D,20250709,000000,21.76,21.79,21.76,21.79,2020,0
+MFUL.US,D,20250710,000000,21.79,21.815,21.79,21.805,1450,0
+MFUL.US,D,20250711,000000,21.78,21.79,21.78,21.7811,2896,0
+MFUL.US,D,20250714,000000,21.79,21.8,21.79,21.795,4207,0
+MFUL.US,D,20250715,000000,21.79,21.8,21.775,21.8,4922,0
+MFUL.US,D,20250716,000000,21.78,21.81,21.75,21.8,5800,0
+MFUL.US,D,20250717,000000,21.85,21.855,21.84,21.855,1271,0
+MFUL.US,D,20250718,000000,21.87,21.87,21.86,21.8611,4487,0
+MFUL.US,D,20250721,000000,21.92,21.92,21.88,21.88,3890,0
+MFUL.US,D,20250722,000000,21.88,21.91,21.88,21.9,2176,0
+MFUL.US,D,20250723,000000,21.9144,21.925,21.91,21.925,5523,0
+MFUL.US,D,20250724,000000,21.93,21.939,21.929,21.93,2623,0
+MFUL.US,D,20250725,000000,21.92,21.9411,21.92,21.94,7013,0
+MFUL.US,D,20250728,000000,21.93,21.94,21.92,21.92,2949,0
+MFUL.US,D,20250729,000000,21.92,21.93,21.92,21.9264,943,0
+MFUL.US,D,20250730,000000,21.921,21.94,21.89,21.89,3521,0
+MFUL.US,D,20250731,000000,21.94,21.94,21.8839,21.8839,1224,0
+MFUL.US,D,20250801,000000,21.84,21.86,21.83,21.8469,1723,0
+MFUL.US,D,20250804,000000,21.8901,21.9271,21.89,21.9271,1701,0
+MFUL.US,D,20250805,000000,21.92,21.92,21.89,21.9,2770,0
+MFUL.US,D,20250806,000000,21.91,21.9313,21.91,21.9313,1257,0
+MFUL.US,D,20250807,000000,21.94,21.94,21.925,21.925,775,0
+MFUL.US,D,20250808,000000,21.95,21.95,21.94,21.945,2051,0
+MFUL.US,D,20250811,000000,21.96,21.96,21.935,21.935,2204,0
+MFUL.US,D,20250812,000000,21.96,21.985,21.96,21.985,777,0
+MFUL.US,D,20250813,000000,22.02,22.03,22.02,22.03,10326,0
+MFUL.US,D,20250814,000000,22.01,22.01,22.005,22.005,1141,0
+MFUL.US,D,20250815,000000,22,22,21.99,21.99,4403,0
+MFUL.US,D,20250818,000000,21.98,21.985,21.97,21.985,1470,0
+MFUL.US,D,20250819,000000,21.98,21.98,21.955,21.955,2752,0
+MFUL.US,D,20250820,000000,21.93,21.9644,21.93,21.9644,1117,0
+MFUL.US,D,20250821,000000,21.94,21.94,21.935,21.935,19212,0
+MFUL.US,D,20250822,000000,22.04,22.06,22.04,22.053,9390,0
+MFUL.US,D,20250825,000000,22.04,22.05,22.04,22.04,5446,0
+MFUL.US,D,20250826,000000,22.03,22.06,22.03,22.0543,2654,0
+MFUL.US,D,20250827,000000,22.05,22.0743,22.05,22.0743,1887,0
+MFUL.US,D,20250828,000000,22.075,22.09,22.075,22.085,3549,0
+MFUL.US,D,20250829,000000,22.07,22.07,22.065,22.065,217,0
+MFUL.US,D,20250902,000000,21.99,22.0283,21.98,22.0283,4312,0
+MFUL.US,D,20250903,000000,22.04,22.04,22.03,22.035,7677,0
+MFUL.US,D,20250904,000000,22.06,22.085,22.06,22.085,1478,0
+MFUL.US,D,20250905,000000,22.12,22.135,22.12,22.135,643,0
+MFUL.US,D,20250908,000000,22.165,22.17,22.15,22.165,2595,0
+MFUL.US,D,20250909,000000,22,22.17,22,22.15,10972,0
+MFUL.US,D,20250910,000000,22.17,22.1708,22.15,22.165,8770,0
+MFUL.US,D,20250911,000000,22.22,22.2236,22.21,22.22,16922,0
+MFUL.US,D,20250912,000000,22.2,22.2,22.19,22.2,6250,0
+MFUL.US,D,20250915,000000,22.23,22.23,22.23,22.23,1085,0
+MFUL.US,D,20250916,000000,22.22,22.235,22.22,22.235,20235,0
+MFUL.US,D,20250917,000000,22.26,22.26,22.2,22.2265,49843,0
+MFUL.US,D,20250918,000000,22.22,22.2553,22.22,22.24,12404,0
+MFUL.US,D,20250919,000000,22.252,22.26,22.23,22.25,2776,0
+MFUL.US,D,20250922,000000,22.25,22.27,22.24,22.26,51660,0
+MFUL.US,D,20250923,000000,22.2701,22.2701,22.25,22.255,8036,0
+MFUL.US,D,20250924,000000,22.25,22.25,22.22,22.22,10857,0
+MFUL.US,D,20250925,000000,22.18,22.19,22.16,22.18,4504,0
+MFUL.US,D,20250926,000000,22.08,22.0976,22.07,22.0976,27631,0
+MFUL.US,D,20250929,000000,22.2499,22.2499,22.06,22.11,14365,0
+MFUL.US,D,20250930,000000,22.11,22.1248,22.1,22.1248,12020,0
+MFUL.US,D,20251001,000000,22.15,22.1606,22.13,22.1606,56813,0
+MFUL.US,D,20251002,000000,22.14,22.17,22.14,22.17,31863,0
+MFUL.US,D,20251003,000000,22.19,22.19,22.1794,22.1794,26691,0
+MFUL.US,D,20251006,000000,22.18,22.18,22.16,22.16,10638,0
+MFUL.US,D,20251007,000000,22.14,22.1507,22.14,22.1507,4688,0
+MFUL.US,D,20251008,000000,22.171,22.175,22.17,22.175,783,0
+MFUL.US,D,20251009,000000,22.15,22.15,22.13,22.1415,12322,0
+MFUL.US,D,20251010,000000,22.17,22.17,22.0667,22.0667,16945,0
+MFUL.US,D,20251013,000000,22.13,22.1594,22.13,22.1594,2645,0
+MFUL.US,D,20251014,000000,22.17,22.19,22.17,22.185,3254,0
+MFUL.US,D,20251015,000000,22.23,22.23,22.17,22.1954,8103,0
+MFUL.US,D,20251016,000000,22.17,22.19,22.1689,22.1689,7203,0
+MFUL.US,D,20251017,000000,22.15,22.1743,22.14,22.1743,23549,0
+MFUL.US,D,20251020,000000,22.21,22.23,22.21,22.22,14015,0
+MFUL.US,D,20251021,000000,22.24,22.24,22.22,22.22,6036,0
+MFUL.US,D,20251022,000000,22.17,22.181,22.16,22.171,50495,0
+MFUL.US,D,20251023,000000,22.19,22.21,22.19,22.2,7111,0
+MFUL.US,D,20251024,000000,22.26,22.2625,22.26,22.2625,17333,0
+MFUL.US,D,20251027,000000,22.29,22.29,22.29,22.29,1435,0
+MFUL.US,D,20251028,000000,22.29,22.303,22.27,22.27,11699,0
+MFUL.US,D,20251029,000000,22.28,22.3,22.21,22.235,59178,0
+MFUL.US,D,20251030,000000,22.21,22.2102,22.1809,22.1809,724,0
+MFUL.US,D,20251031,000000,22.2,22.2,22.15,22.1976,3179,0
+MFUL.US,D,20251103,000000,22.191,22.191,22.191,22.191,277,0
+MFUL.US,D,20251104,000000,22.13,22.13,22.08,22.08,49910,0
+MFUL.US,D,20251105,000000,22.12,22.15,22.12,22.1447,17687,0
+MFUL.US,D,20251106,000000,22.06,22.08,22.05,22.0604,12302,0
+MFUL.US,D,20251107,000000,21.98,22.0636,21.98,22.0636,11713,0
+MFUL.US,D,20251110,000000,22.12,22.175,22.12,22.1684,17527,0
+MFUL.US,D,20251113,000000,22.05,22.05,22.0044,22.0044,1116,0
+MFUL.US,D,20251114,000000,22.02,22.02,21.98,21.9857,21111,0
+MFUL.US,D,20251117,000000,21.94,21.98,21.89,21.91,28060,0
+MFUL.US,D,20251118,000000,21.88,21.92,21.86,21.8985,10707,0
+MFUL.US,D,20251119,000000,21.94,21.94,21.89,21.9061,22078,0
+MFUL.US,D,20251120,000000,21.94,21.94,21.7989,21.7989,13262,0
+MFUL.US,D,20251121,000000,21.85,21.8602,21.84,21.8508,1140,0
+MFUL.US,D,20251124,000000,21.91,21.9777,21.91,21.9777,2004,0
+MFUL.US,D,20251125,000000,21.95,22.0511,21.95,22.0511,19423,0
+MFUL.US,D,20251126,000000,22.06,22.13,22.06,22.1298,8445,0
+MFUL.US,D,20251128,000000,22.13,22.1621,22.13,22.1621,26997,0
+MFUL.US,D,20251201,000000,22.12,22.12,22.1052,22.1052,521,0
+MFUL.US,D,20251202,000000,22.12,22.12,22.08,22.0998,4741,0
+MFUL.US,D,20251203,000000,22.11,22.15,22.11,22.14,45919,0
+MFUL.US,D,20251204,000000,22.14,22.1585,22.14,22.155,22417,0
+MFUL.US,D,20251205,000000,22.17,22.18,22.1602,22.1602,67319,0
+MFUL.US,D,20251208,000000,22.11,22.12,22.105,22.12,30451,0
+MFUL.US,D,20251209,000000,22.14,22.15,22.1233,22.1233,3193,0
+MFUL.US,D,20251210,000000,21.3,22.182,21.3,22.182,12490,0
+MFUL.US,D,20251211,000000,22.18,22.22,22.18,22.21,8182,0
+MFUL.US,D,20251212,000000,22.19,22.19,22.11,22.13,2036,0
+MFUL.US,D,20251215,000000,22.14,22.14,22.105,22.1221,48617,0
+MFUL.US,D,20251216,000000,21.66,21.67,21.63,21.66,33597,0
+MFUL.US,D,20251217,000000,21.69,21.69,21.6,21.6,16512,0
+MFUL.US,D,20251218,000000,21.7,21.7,21.66,21.6702,1792,0
+MFUL.US,D,20251219,000000,21.72,21.72,21.71,21.7119,2417,0
+MFUL.US,D,20251222,000000,21.75,21.76,21.745,21.76,1559,0
+MFUL.US,D,20251223,000000,21.74,21.769,21.73,21.769,223874,0
+MFUL.US,D,20251224,000000,21.8,21.83,21.8,21.83,1334,0
+MFUL.US,D,20251226,000000,21.82,21.82,21.81,21.82,2627,0
+MFUL.US,D,20251229,000000,21.79,21.8,21.79,21.79,2562,0
+MFUL.US,D,20251230,000000,21.79,21.795,21.79,21.7946,10829,0
+MFUL.US,D,20251231,000000,21.76,21.76,21.74,21.74,516,0
+MFUL.US,D,20260102,000000,21.76,21.78,21.75,21.7677,2423,0
+MFUL.US,D,20260105,000000,21.83,21.85,21.82,21.83,2797,0
+MFUL.US,D,20260106,000000,21.85,21.88,21.85,21.874,3428,0
+MFUL.US,D,20260107,000000,21.84,21.84,21.82,21.82,1387,0
+MFUL.US,D,20260108,000000,21.84,21.8545,21.84,21.8545,1713,0
+MFUL.US,D,20260109,000000,21.9,21.9,21.89,21.89,504,0
+MFUL.US,D,20260112,000000,21.9208,21.9208,21.9208,21.9208,283,0
+MFUL.US,D,20260113,000000,21.9,21.91,21.9,21.91,1010,0
+MFUL.US,D,20260114,000000,21.92,21.935,21.92,21.935,473,0
+MFUL.US,D,20260115,000000,21.975,21.9808,21.94,21.94,3433,0
+MFUL.US,D,20260116,000000,21.94,21.95,20.89,21.9391,7065,0
+MFUL.US,D,20260120,000000,21.85,21.8501,21.7943,21.7943,505,0
+MFUL.US,D,20260121,000000,21.84,21.9042,21.84,21.9042,266,0
+MFUL.US,D,20260123,000000,21.9254,21.943,21.9254,21.943,283,0
+MFUL.US,D,20260127,000000,22.02,22.03,22.02,22.025,883,0
+MFUL.US,D,20260128,000000,22.025,22.03,22.01,22.01,858,0
+MFUL.US,D,20260129,000000,22,22.0261,22,22.0261,248,0
+MFUL.US,D,20260130,000000,21.99,22.025,21.99,22.025,1144,0
+MFUL.US,D,20260202,000000,22.05,22.059,22.05,22.059,284,0
+MFUL.US,D,20260203,000000,22.06,22.07,21.99,22.0519,2592,0
+MFUL.US,D,20260204,000000,22.07,22.07,22.01,22.06,1439,0
+MFUL.US,D,20260205,000000,21.99,22,21.9731,21.9731,690,0
+MFUL.US,D,20260206,000000,22.12,22.12,22.12,22.12,324,0
+MFUL.US,D,20260209,000000,22.13,22.155,22.13,22.155,1718,0
+MFUL.US,D,20260210,000000,22.18,22.19,22.1651,22.1651,327,0
+MFUL.US,D,20260211,000000,22.18,22.1899,22.18,22.1899,275,0
+MFUL.US,D,20260212,000000,22.13,22.13,22.11,22.12,644,0
+MFUL.US,D,20260213,000000,22.16,22.16,22.16,22.16,236,0
diff --git a/daily/us/nyse etfs/1/mmin.us.txt b/daily/us/nyse etfs/1/mmin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78828d921efb6fe3d10795781d9985c056971091
--- /dev/null
+++ b/daily/us/nyse etfs/1/mmin.us.txt	
@@ -0,0 +1,1863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMIN.US,D,20180403,000000,23.3023,23.3023,23.2923,23.2923,205.12666503819,0
+MMIN.US,D,20180427,000000,23.2635,23.4137,23.2635,23.3968,634.48492960342,0
+MMIN.US,D,20180508,000000,23.3301,23.3301,23.3301,23.3301,101.55780965126,0
+MMIN.US,D,20180514,000000,23.3759,23.3759,23.3759,23.3759,102.5633325191,0
+MMIN.US,D,20180516,000000,23.2913,28.0501,23.2913,25.4176,4988.3989473258,0
+MMIN.US,D,20180517,000000,23.3113,23.366,23.3113,23.366,1294.1079309027,0
+MMIN.US,D,20180521,000000,23.2625,23.2625,23.1969,23.1969,2462.5255033261,0
+MMIN.US,D,20180522,000000,23.2247,23.2247,23.187,23.1969,683.7555501273,0
+MMIN.US,D,20180523,000000,23.2825,23.2825,23.2625,23.2625,430.36378743307,0
+MMIN.US,D,20180525,000000,23.3212,23.3212,23.3163,23.3163,430.36378743307,0
+MMIN.US,D,20180529,000000,23.4624,23.4624,23.4426,23.4426,322.7728405748,0
+MMIN.US,D,20180530,000000,23.3491,23.3491,23.2825,23.3013,430.36378743307,0
+MMIN.US,D,20180606,000000,23.2883,23.5151,23.2845,23.3461,7334.2837979832,0
+MMIN.US,D,20180607,000000,23.4206,23.4206,23.4206,23.4206,2093.4986108309,0
+MMIN.US,D,20180608,000000,23.2883,23.2983,23.2695,23.2883,2299.630798737,0
+MMIN.US,D,20180612,000000,23.5062,23.5062,23.3182,23.3281,7813.9182059401,0
+MMIN.US,D,20180613,000000,23.2983,23.3182,23.2883,23.2983,1237.798650304,0
+MMIN.US,D,20180614,000000,23.3729,23.3729,23.3381,23.3381,632.47388386776,0
+MMIN.US,D,20180618,000000,23.3828,23.3828,23.3381,23.3381,1344.3840742944,0
+MMIN.US,D,20180620,000000,23.3461,23.3461,23.3461,23.3461,100.55228678343,0
+MMIN.US,D,20180621,000000,23.3928,23.3928,23.3928,23.3928,329.81150064964,0
+MMIN.US,D,20180625,000000,23.3928,23.3928,23.3828,23.3828,530.91607421649,0
+MMIN.US,D,20180628,000000,23.3281,23.3281,23.3281,23.3281,632.47388386776,0
+MMIN.US,D,20180709,000000,23.3381,23.3828,23.3381,23.3461,2067.3550162673,0
+MMIN.US,D,20180712,000000,23.3729,23.5251,23.3729,23.4156,11236.718048048,0
+MMIN.US,D,20180713,000000,23.4356,23.4356,23.4117,23.4206,746.09796793303,0
+MMIN.US,D,20180717,000000,23.4206,23.4306,23.4028,23.4028,3510.2803316094,0
+MMIN.US,D,20180724,000000,23.3828,23.3828,23.3828,23.3828,203.11561930252,0
+MMIN.US,D,20180730,000000,23.3828,23.3928,23.3828,23.3888,379.08212117352,0
+MMIN.US,D,20180810,000000,23.3918,23.3918,23.3918,23.3918,713.92123616233,0
+MMIN.US,D,20180821,000000,23.4256,23.4256,23.4256,23.4256,101.55780965126,0
+MMIN.US,D,20180823,000000,23.4356,23.4356,23.4306,23.4306,444.44110758275,0
+MMIN.US,D,20180824,000000,23.4446,23.4446,23.4446,23.4446,123.67931274362,0
+MMIN.US,D,20180831,000000,23.4684,23.4684,23.4684,23.4684,631.46836099992,0
+MMIN.US,D,20180905,000000,23.3828,23.3828,23.3828,23.3828,203.11561930252,0
+MMIN.US,D,20180917,000000,23.2883,23.2883,23.2883,23.2883,100.55228678343,0
+MMIN.US,D,20181001,000000,23.2605,23.2605,23.2605,23.2605,1167.4120495556,0
+MMIN.US,D,20181003,000000,23.2516,23.2605,23.2217,23.2217,2220.1944921781,0
+MMIN.US,D,20181004,000000,23.184,23.184,23.184,23.184,100.55228678343,0
+MMIN.US,D,20181005,000000,23.1213,23.1213,23.1213,23.1213,100.55228678343,0
+MMIN.US,D,20181009,000000,23.1114,23.1114,23.1114,23.1114,101.55780965126,0
+MMIN.US,D,20181010,000000,23.0636,23.0636,23.0636,23.0636,100.55228678343,0
+MMIN.US,D,20181024,000000,23.1512,23.1512,23.1512,23.1512,630.46283813209,0
+MMIN.US,D,20181030,000000,23.175,23.175,23.175,23.175,630.46283813209,0
+MMIN.US,D,20181031,000000,23.1482,23.1482,23.1482,23.1482,630.46283813209,0
+MMIN.US,D,20181102,000000,23.0736,23.0736,23.0736,23.0736,100.55228678343,0
+MMIN.US,D,20181105,000000,23.0706,23.0706,23.0706,23.0706,629.45731526425,0
+MMIN.US,D,20181106,000000,23.0348,23.0348,23.0348,23.0348,100.55228678343,0
+MMIN.US,D,20181107,000000,23.0348,23.0348,23.0348,23.0348,100.55228678343,0
+MMIN.US,D,20181109,000000,23.1213,23.1213,23.1213,23.1213,583.20326334388,0
+MMIN.US,D,20181112,000000,23.1402,23.1402,23.1402,23.1402,629.45731526425,0
+MMIN.US,D,20181114,000000,23.1532,23.165,23.1532,23.165,1478.1186157164,0
+MMIN.US,D,20181115,000000,23.165,23.165,23.165,23.165,737.04826212252,0
+MMIN.US,D,20181123,000000,23.3182,23.3182,23.3182,23.3182,111.6130383296,0
+MMIN.US,D,20181126,000000,23.3381,23.3381,23.3381,23.3381,318.75074910346,0
+MMIN.US,D,20181204,000000,23.4793,23.4793,23.4793,23.4793,628.45179239642,0
+MMIN.US,D,20181206,000000,23.5589,23.5589,23.5589,23.5589,120.66274414011,0
+MMIN.US,D,20181207,000000,23.6345,23.6345,23.6345,23.6345,301.65686035028,0
+MMIN.US,D,20181210,000000,23.6165,23.6165,23.6165,23.6165,11.060751546177,0
+MMIN.US,D,20181211,000000,23.6265,23.6265,23.6265,23.6265,1.0055228678343,0
+MMIN.US,D,20181212,000000,23.5997,23.6414,23.5917,23.5917,1683.2452807546,0
+MMIN.US,D,20181213,000000,23.5748,23.5967,23.5469,23.5967,1739.5545613533,0
+MMIN.US,D,20181214,000000,23.5649,23.5837,23.5569,23.5837,1792.8472733485,0
+MMIN.US,D,20181217,000000,23.5729,23.5877,23.5729,23.5877,1683.2452807546,0
+MMIN.US,D,20181218,000000,23.5917,23.6225,23.5917,23.6165,19591.607556883,0
+MMIN.US,D,20181219,000000,23.6703,23.6703,23.6295,23.6464,18745.962825035,0
+MMIN.US,D,20181220,000000,23.7001,23.7001,23.6603,23.6852,19589.596511147,0
+MMIN.US,D,20181221,000000,23.7379,23.7379,23.723,23.723,17909.367798996,0
+MMIN.US,D,20181224,000000,23.7638,23.7638,23.7428,23.7428,17909.367798996,0
+MMIN.US,D,20181226,000000,23.7548,23.7548,23.7428,23.7428,17914.395413335,0
+MMIN.US,D,20181227,000000,23.7548,23.7548,23.7428,23.7428,17893.279433111,0
+MMIN.US,D,20181228,000000,23.7717,23.7717,23.7588,23.7588,17893.279433111,0
+MMIN.US,D,20181231,000000,23.7807,23.7807,23.7668,23.7668,17893.279433111,0
+MMIN.US,D,20190102,000000,23.7807,23.7807,23.7668,23.7668,17893.279433111,0
+MMIN.US,D,20190103,000000,23.8304,23.8304,23.8284,23.8284,18527.764362714,0
+MMIN.US,D,20190104,000000,23.8583,23.8583,23.8205,23.8244,18211.024659346,0
+MMIN.US,D,20190107,000000,23.8971,23.8971,23.8533,23.8533,17893.279433111,0
+MMIN.US,D,20190108,000000,23.8583,23.8583,23.8304,23.8324,18419.167892989,0
+MMIN.US,D,20190109,000000,23.8403,23.8403,23.8006,23.8025,17996.848288498,0
+MMIN.US,D,20190110,000000,23.8205,23.8205,23.8045,23.8055,18114.494464034,0
+MMIN.US,D,20190111,000000,23.8105,23.8583,23.7717,23.8205,32715.692027856,0
+MMIN.US,D,20190114,000000,23.8583,23.8681,23.8403,23.8403,17893.279433111,0
+MMIN.US,D,20190115,000000,23.8583,23.8583,23.8493,23.8493,17893.279433111,0
+MMIN.US,D,20190116,000000,23.8681,23.8681,23.8403,23.8403,19552.392165037,0
+MMIN.US,D,20190117,000000,23.8493,23.8583,23.8304,23.8304,18746.968347902,0
+MMIN.US,D,20190118,000000,23.8681,23.8681,23.8403,23.8403,35886.105630137,0
+MMIN.US,D,20190122,000000,23.8681,23.8681,23.8105,23.8105,18100.417143884,0
+MMIN.US,D,20190123,000000,23.8493,23.8583,23.8493,23.8583,34731.765377863,0
+MMIN.US,D,20190124,000000,24.0312,24.0312,23.8105,23.8105,18204.991522139,0
+MMIN.US,D,20190125,000000,23.8304,23.8304,23.8105,23.8105,17893.279433111,0
+MMIN.US,D,20190128,000000,23.8403,23.8403,23.8205,23.8205,17893.279433111,0
+MMIN.US,D,20190129,000000,23.8403,23.8403,23.8205,23.8205,17893.279433111,0
+MMIN.US,D,20190130,000000,23.8493,23.8493,23.8403,23.8403,17893.279433111,0
+MMIN.US,D,20190131,000000,23.8681,23.8881,23.8583,23.8771,19786.678993243,0
+MMIN.US,D,20190201,000000,23.9338,23.9338,23.9069,23.9239,17948.583190842,0
+MMIN.US,D,20190204,000000,23.9239,23.9239,23.9239,23.9239,17843.003289719,0
+MMIN.US,D,20190205,000000,23.9159,23.9159,23.9069,23.9069,17848.030904058,0
+MMIN.US,D,20190206,000000,23.9159,23.9338,23.9119,23.9119,23086.805045475,0
+MMIN.US,D,20190207,000000,23.9438,23.9915,23.9438,23.9885,19044.603116781,0
+MMIN.US,D,20190208,000000,23.9836,23.9836,23.9736,23.9736,17859.091655604,0
+MMIN.US,D,20190211,000000,24.0014,24.0014,24.0014,24.0014,17863.113747076,0
+MMIN.US,D,20190212,000000,24.0114,24.0214,24.0014,24.0014,27224.531646613,0
+MMIN.US,D,20190213,000000,23.9915,23.9915,23.9915,23.9915,17843.003289719,0
+MMIN.US,D,20190214,000000,24.0502,24.0502,23.9736,23.9736,18051.14652336,0
+MMIN.US,D,20190215,000000,24.0014,24.0014,23.9915,23.9915,17843.003289719,0
+MMIN.US,D,20190219,000000,24.0312,24.0312,24.0114,24.0114,17843.003289719,0
+MMIN.US,D,20190220,000000,24.0402,24.0402,24.0214,24.0214,17948.583190842,0
+MMIN.US,D,20190221,000000,24.0402,24.0402,24.0214,24.0402,22286.408842679,0
+MMIN.US,D,20190222,000000,24.0402,24.0601,24.0402,24.0601,17843.003289719,0
+MMIN.US,D,20190225,000000,24.2421,24.2421,24.0402,24.0552,22284.397796943,0
+MMIN.US,D,20190226,000000,24.0601,24.08,24.0601,24.08,28968.108299438,0
+MMIN.US,D,20190227,000000,24.0989,24.1188,24.085,24.085,101440.16347572,0
+MMIN.US,D,20190228,000000,24.09,25.2306,24.0601,24.0601,123842.2074482,0
+MMIN.US,D,20190301,000000,24.0601,24.08,24.0312,24.08,19802.767359128,0
+MMIN.US,D,20190304,000000,24.0502,24.0601,24.0452,24.0601,2337.8406677147,0
+MMIN.US,D,20190305,000000,24.0114,24.0452,24.0114,24.0452,111.6130383296,0
+MMIN.US,D,20190306,000000,24.0601,24.0601,24.0601,24.0601,876.81594075148,0
+MMIN.US,D,20190307,000000,24.09,24.0989,24.075,24.075,3884.3348384438,0
+MMIN.US,D,20190308,000000,24.1477,24.1477,24.1188,24.1188,1183.5004154409,0
+MMIN.US,D,20190311,000000,24.1477,24.1477,24.1477,24.1477,44.243006184708,0
+MMIN.US,D,20190312,000000,24.1565,24.1565,24.1565,24.1565,1.0055228678343,0
+MMIN.US,D,20190313,000000,24.1953,24.1953,24.1765,24.1765,101.55780965126,0
+MMIN.US,D,20190314,000000,24.1765,24.1765,24.1765,24.1765,3149.2976220569,0
+MMIN.US,D,20190315,000000,24.1953,24.2332,24.1835,24.2003,1895.4106058676,0
+MMIN.US,D,20190318,000000,24.1865,24.1865,24.1865,24.1865,1.0055228678343,0
+MMIN.US,D,20190319,000000,24.2043,24.2043,24.2043,24.2043,100.55228678343,0
+MMIN.US,D,20190320,000000,24.2332,24.2332,24.2332,24.2332,625.43522379292,0
+MMIN.US,D,20190321,000000,24.2511,24.2511,24.2511,24.2511,773.24708536455,0
+MMIN.US,D,20190322,000000,24.3068,24.4122,24.3068,24.3167,3826.0145121094,0
+MMIN.US,D,20190325,000000,24.3784,24.3784,24.3784,24.3784,1.0055228678343,0
+MMIN.US,D,20190326,000000,24.3983,24.3983,24.3983,24.3983,1.0055228678343,0
+MMIN.US,D,20190327,000000,24.4171,24.4171,24.4171,24.4171,39.215391845537,0
+MMIN.US,D,20190328,000000,24.4679,24.4679,24.4479,24.4479,922.06446980402,0
+MMIN.US,D,20190329,000000,24.4529,24.4529,24.4529,24.4529,40.220914713371,0
+MMIN.US,D,20190401,000000,24.4479,24.4479,24.4381,24.4401,4141.7486926094,0
+MMIN.US,D,20190402,000000,24.4341,24.4579,24.4341,24.4341,818.4956144171,0
+MMIN.US,D,20190403,000000,24.4479,24.4479,24.4122,24.4122,20166.766637284,0
+MMIN.US,D,20190404,000000,24.4122,24.4211,24.3933,24.3933,1118.1414290317,0
+MMIN.US,D,20190405,000000,24.3933,24.3933,24.3933,24.3933,6.0331372070056,0
+MMIN.US,D,20190408,000000,24.3256,24.3933,24.3256,24.3933,7174.4056619975,0
+MMIN.US,D,20190409,000000,24.4022,24.4022,24.4022,24.4022,1.0055228678343,0
+MMIN.US,D,20190410,000000,24.4291,24.4291,24.4291,24.4291,1044.7382596798,0
+MMIN.US,D,20190411,000000,24.4291,24.4381,24.4171,24.4171,8949.153523725,0
+MMIN.US,D,20190412,000000,24.4211,24.4211,24.3933,24.3933,1019.6001879839,0
+MMIN.US,D,20190415,000000,24.4122,24.4122,24.4122,24.4122,31.171208902862,0
+MMIN.US,D,20190416,000000,24.4211,24.4211,24.4211,24.4211,31.171208902862,0
+MMIN.US,D,20190417,000000,24.4122,24.4122,24.4122,24.4122,31.171208902862,0
+MMIN.US,D,20190418,000000,24.3833,24.3833,24.3833,24.3833,31.171208902862,0
+MMIN.US,D,20190422,000000,24.3983,24.3983,24.3983,24.3983,31.171208902862,0
+MMIN.US,D,20190423,000000,24.4062,24.4062,24.4012,24.4012,202.11009643469,0
+MMIN.US,D,20190424,000000,24.5464,24.5464,24.4062,24.4131,1930.6039062418,0
+MMIN.US,D,20190425,000000,24.4778,24.4967,24.4778,24.4967,1955.7419779377,0
+MMIN.US,D,20190426,000000,24.4967,24.4967,24.4877,24.4917,1566.6046280858,0
+MMIN.US,D,20190429,000000,24.5116,24.5116,24.5116,24.5116,2.0110457356685,0
+MMIN.US,D,20190430,000000,24.5365,24.5365,24.5196,24.5265,5646.0109028894,0
+MMIN.US,D,20190501,000000,24.5365,24.5365,24.5365,24.5365,10.055228678343,0
+MMIN.US,D,20190502,000000,24.5663,24.5752,24.5514,24.5514,1047.7548282833,0
+MMIN.US,D,20190503,000000,24.5614,24.5614,24.5614,24.5614,6.0331372070056,0
+MMIN.US,D,20190506,000000,24.5952,24.5952,24.5703,24.5703,726.99303344418,0
+MMIN.US,D,20190507,000000,24.5762,24.6052,24.5762,24.6052,1566.6046280858,0
+MMIN.US,D,20190508,000000,24.6479,24.6488,24.6429,24.6429,1786.8141361415,0
+MMIN.US,D,20190509,000000,24.6797,24.6797,24.633,24.6558,1277.0140421495,0
+MMIN.US,D,20190510,000000,24.6757,24.6757,24.6757,24.6757,10.055228678343,0
+MMIN.US,D,20190513,000000,24.6956,24.6956,24.6956,24.6956,10.055228678343,0
+MMIN.US,D,20190514,000000,24.7155,24.7155,24.7155,24.7155,393.1594413232,0
+MMIN.US,D,20190515,000000,24.7573,24.7861,24.7573,24.7741,2620.3925935761,0
+MMIN.US,D,20190516,000000,24.7751,24.7751,24.7473,24.7473,3131.1982104359,0
+MMIN.US,D,20190517,000000,24.7295,24.7861,24.7295,24.7523,2266.4485440984,0
+MMIN.US,D,20190520,000000,24.7623,24.7623,24.7623,24.7623,44.243006184708,0
+MMIN.US,D,20190521,000000,24.7712,24.7761,24.7623,24.7673,1701.3446923756,0
+MMIN.US,D,20190522,000000,24.7751,24.8538,24.7673,24.7761,56726.57258887,0
+MMIN.US,D,20190523,000000,24.7761,24.7951,24.7761,24.7931,1250.8704475858,0
+MMIN.US,D,20190524,000000,24.7811,24.7811,24.7811,24.7811,10.055228678343,0
+MMIN.US,D,20190528,000000,24.8149,24.8627,24.8149,24.8627,2393.1444254456,0
+MMIN.US,D,20190529,000000,24.8438,24.8806,24.8289,24.8438,3804.8985318849,0
+MMIN.US,D,20190530,000000,24.8249,24.8388,24.8249,24.8388,942.17492716071,0
+MMIN.US,D,20190531,000000,24.8956,24.9004,24.8956,24.8984,1483.1462300555,0
+MMIN.US,D,20190603,000000,24.8994,24.9392,24.8994,24.9144,801.40172566391,0
+MMIN.US,D,20190604,000000,24.9293,24.9293,24.9144,24.9144,556.05414591235,0
+MMIN.US,D,20190605,000000,24.9144,24.9144,24.9144,24.9144,30.165686035028,0
+MMIN.US,D,20190606,000000,24.9144,24.9144,24.9144,24.9144,1.0055228678343,0
+MMIN.US,D,20190607,000000,24.9442,24.9442,24.9442,24.9442,1.0055228678343,0
+MMIN.US,D,20190610,000000,24.9502,24.9502,24.9343,24.9343,318.75074910346,0
+MMIN.US,D,20190611,000000,24.9244,24.9244,24.9244,24.9244,34.187777506365,0
+MMIN.US,D,20190612,000000,24.9244,24.9244,24.9244,24.9244,2419.2880200093,0
+MMIN.US,D,20190613,000000,24.9412,24.9412,24.9244,24.9244,151.83395304297,0
+MMIN.US,D,20190614,000000,24.9004,24.9492,24.9004,24.9244,433.38035603657,0
+MMIN.US,D,20190617,000000,24.9532,24.9542,24.9244,24.9244,1116.130383296,0
+MMIN.US,D,20190618,000000,24.9392,24.9562,24.9392,24.9392,827.5453202276,0
+MMIN.US,D,20190619,000000,24.9512,24.9751,24.9482,24.9512,1485.1572757912,0
+MMIN.US,D,20190620,000000,24.9711,24.9959,24.9661,24.986,37340.091697026,0
+MMIN.US,D,20190621,000000,24.986,24.9959,24.9562,24.986,10497.65874019,0
+MMIN.US,D,20190624,000000,24.98,25.0149,24.9761,24.9761,1823.0129593835,0
+MMIN.US,D,20190625,000000,25.0357,25.0357,25.0059,25.0059,1997.9739383867,0
+MMIN.US,D,20190626,000000,24.9949,25.0357,24.9949,25.0257,4997.4486531363,0
+MMIN.US,D,20190627,000000,25.0257,25.0257,25.0009,25.0009,226.24264526271,0
+MMIN.US,D,20190628,000000,25.0537,25.0537,25.0019,25.0257,1881.3332857179,0
+MMIN.US,D,20190701,000000,25.0149,25.0307,24.986,25.0208,1054.7934883581,0
+MMIN.US,D,20190702,000000,25.0457,25.0625,25.0357,25.0357,2645.530665272,0
+MMIN.US,D,20190703,000000,25.0924,25.0924,25.0586,25.0586,2112.6035453198,0
+MMIN.US,D,20190705,000000,25.0835,25.0835,25.0537,25.0537,850.67234618779,0
+MMIN.US,D,20190708,000000,25.0715,25.0785,25.0635,25.0635,419.30303588689,0
+MMIN.US,D,20190709,000000,25.0635,25.1024,25.0635,25.0835,5231.7354813417,0
+MMIN.US,D,20190710,000000,25.0855,25.1024,25.0855,25.1024,3725.462225326,0
+MMIN.US,D,20190711,000000,25.0257,25.1213,25.0257,25.1053,3603.793958318,0
+MMIN.US,D,20190712,000000,25.4684,25.4684,25.1073,25.1073,1849.1565539472,0
+MMIN.US,D,20190715,000000,25.1312,25.1322,25.1173,25.1173,3477.0980769709,0
+MMIN.US,D,20190716,000000,25.1123,25.1222,25.1004,25.1222,3247.8388631047,0
+MMIN.US,D,20190717,000000,25.1521,25.1521,25.1471,25.1471,520.86084553815,0
+MMIN.US,D,20190718,000000,25.155,25.166,25.155,25.157,2437.3874316303,0
+MMIN.US,D,20190719,000000,25.2088,25.2088,25.158,25.176,7833.023140429,0
+MMIN.US,D,20190722,000000,25.168,25.182,25.1422,25.167,1804.9135477625,0
+MMIN.US,D,20190723,000000,25.1908,25.2088,25.162,25.1998,11387.546478223,0
+MMIN.US,D,20190724,000000,25.2038,25.2118,25.1998,25.1998,5191.5145666283,0
+MMIN.US,D,20190725,000000,25.2088,25.2267,25.2008,25.2048,4711.8801586714,0
+MMIN.US,D,20190726,000000,25.2188,25.2188,25.2018,25.2088,4874.7748632605,0
+MMIN.US,D,20190729,000000,25.2754,25.2754,25.2276,25.2276,1336.3398913517,0
+MMIN.US,D,20190730,000000,25.2376,25.2466,25.2376,25.2416,909.99819539001,0
+MMIN.US,D,20190731,000000,25.2466,25.2506,25.2466,25.2506,428.3527416974,0
+MMIN.US,D,20190801,000000,25.2754,25.3431,25.2754,25.3281,10606.255209916,0
+MMIN.US,D,20190802,000000,25.3629,25.3729,25.3529,25.3629,4684.7310412399,0
+MMIN.US,D,20190805,000000,25.4117,25.4415,25.4117,25.4415,5784.7730586506,0
+MMIN.US,D,20190806,000000,25.4504,25.4982,25.4504,25.4882,12431.279215035,0
+MMIN.US,D,20190807,000000,25.5479,25.5668,25.5131,25.5131,3064.8337011589,0
+MMIN.US,D,20190808,000000,25.538,25.538,25.53,25.538,6396.1309622938,0
+MMIN.US,D,20190809,000000,25.538,25.538,25.5082,25.5082,1954.7364550698,0
+MMIN.US,D,20190812,000000,25.6533,25.6533,25.5569,25.6345,6301.6118127174,0
+MMIN.US,D,20190813,000000,25.9219,25.9219,25.5827,25.5967,5576.6298250089,0
+MMIN.US,D,20190814,000000,25.6533,25.7289,25.6503,25.715,35271.731157891,0
+MMIN.US,D,20190815,000000,25.6831,25.7329,25.6831,25.717,13830.96704706,0
+MMIN.US,D,20190816,000000,25.6921,25.719,25.6921,25.719,6646.5061563845,0
+MMIN.US,D,20190819,000000,26.0502,27.3311,25.6732,25.6782,1921.5542004313,0
+MMIN.US,D,20190820,000000,25.7756,25.7756,25.6971,25.72,7747.553696663,0
+MMIN.US,D,20190821,000000,25.7488,25.7488,25.6971,25.6971,23559.400793357,0
+MMIN.US,D,20190822,000000,25.7289,25.7289,25.6732,25.6782,5698.2980920168,0
+MMIN.US,D,20190823,000000,25.719,25.719,25.6921,25.6921,5542.4420475025,0
+MMIN.US,D,20190826,000000,25.6831,25.718,25.6831,25.6921,12587.13525955,0
+MMIN.US,D,20190827,000000,25.711,25.711,25.6533,25.6871,22369.867240709,0
+MMIN.US,D,20190828,000000,25.7289,25.7568,25.7289,25.7388,104439.63819047,0
+MMIN.US,D,20190829,000000,25.719,25.7279,25.719,25.7239,4209.1187247543,0
+MMIN.US,D,20190830,000000,25.722,25.7289,25.721,25.7239,5381.558388649,0
+MMIN.US,D,20190903,000000,25.7289,25.7538,25.711,25.711,9322.2025076915,0
+MMIN.US,D,20190904,000000,25.719,25.7289,25.711,25.7289,5472.0554467541,0
+MMIN.US,D,20190905,000000,25.7021,25.7021,25.6185,25.6205,53970.434408137,0
+MMIN.US,D,20190906,000000,25.6345,25.6732,25.6255,25.6533,21217.538034171,0
+MMIN.US,D,20190909,000000,25.6533,25.6533,25.5767,25.5767,6314.6836099992,0
+MMIN.US,D,20190910,000000,25.5767,25.5767,25.4792,25.5082,138594.2334422,0
+MMIN.US,D,20190911,000000,25.5668,25.5668,25.4594,25.4644,30303.442667921,0
+MMIN.US,D,20190912,000000,25.4594,25.4664,25.3589,25.4156,20332.677910477,0
+MMIN.US,D,20190913,000000,25.3908,25.3908,25.2883,25.2883,2430.3487715554,0
+MMIN.US,D,20190916,000000,25.2078,25.2993,25.2078,25.2794,4725.9574788211,0
+MMIN.US,D,20190917,000000,25.2366,25.2714,25.2366,25.2446,4872.7638175249,0
+MMIN.US,D,20190918,000000,25.2794,25.3321,25.2645,25.3271,5749.5797582764,0
+MMIN.US,D,20190919,000000,25.3609,25.3769,25.3321,25.3769,4318.7207173482,0
+MMIN.US,D,20190920,000000,25.3619,25.4355,25.3619,25.4355,7742.5260823239,0
+MMIN.US,D,20190923,000000,25.4306,25.5032,25.4306,25.4694,19665.010726234,0
+MMIN.US,D,20190924,000000,25.538,25.538,25.4972,25.5131,8782.2367276645,0
+MMIN.US,D,20190925,000000,25.524,25.528,25.5082,25.5131,10331.747466997,0
+MMIN.US,D,20190926,000000,25.5082,25.518,25.5032,25.5032,16235.172224052,0
+MMIN.US,D,20190927,000000,25.5668,25.5668,25.4982,25.5032,12503.676861519,0
+MMIN.US,D,20190930,000000,25.528,25.528,25.4862,25.5032,6559.0256668829,0
+MMIN.US,D,20191001,000000,25.4694,25.518,25.4694,25.4932,10117.571096148,0
+MMIN.US,D,20191002,000000,25.538,25.5668,25.529,25.5569,6188.9932515199,0
+MMIN.US,D,20191003,000000,25.6155,25.6831,25.5668,25.6533,14187.927665142,0
+MMIN.US,D,20191004,000000,25.6394,25.6633,25.6394,25.6533,7273.9524259131,0
+MMIN.US,D,20191007,000000,25.6782,25.711,25.6345,25.6345,51058.440182889,0
+MMIN.US,D,20191008,000000,25.6831,25.7756,25.6831,25.7339,37121.893234706,0
+MMIN.US,D,20191009,000000,25.719,25.7866,25.6941,25.7866,553317.11266611,0
+MMIN.US,D,20191010,000000,25.7667,25.7667,25.6683,25.6683,35049.510604099,0
+MMIN.US,D,20191011,000000,25.6633,25.6633,25.5807,25.5817,3089.9717728547,0
+MMIN.US,D,20191014,000000,25.6065,25.6065,25.5967,25.5967,3801.8819632814,0
+MMIN.US,D,20191015,000000,25.5907,28.1336,25.5767,25.6533,77888.80686531,0
+MMIN.US,D,20191016,000000,25.5479,25.5767,25.5479,25.5618,3216.6676542018,0
+MMIN.US,D,20191017,000000,25.538,25.5439,25.5101,25.535,15604.70938592,0
+MMIN.US,D,20191018,000000,25.528,25.528,25.5161,25.523,1227.7434216256,0
+MMIN.US,D,20191021,000000,25.5072,25.518,25.4694,25.4802,16951.104505951,0
+MMIN.US,D,20191022,000000,25.4792,25.4792,25.3719,25.4107,84277.899167529,0
+MMIN.US,D,20191023,000000,25.4206,25.4494,25.4206,25.4405,4025.1080399406,0
+MMIN.US,D,20191024,000000,25.4544,25.4544,25.4306,25.4494,9666.0913284908,0
+MMIN.US,D,20191025,000000,25.4594,25.4694,25.4405,25.4494,7559.520920378,0
+MMIN.US,D,20191028,000000,25.7966,25.7966,25.4306,25.4405,8827.485256717,0
+MMIN.US,D,20191029,000000,25.4405,25.4405,25.4107,25.4256,13386.525939478,0
+MMIN.US,D,20191030,000000,25.4882,25.4882,25.4236,25.4405,9679.1631257727,0
+MMIN.US,D,20191031,000000,25.5668,25.5668,25.533,25.5569,8957.1977066677,0
+MMIN.US,D,20191101,000000,25.5867,25.5867,25.526,25.528,365.00480102384,0
+MMIN.US,D,20191104,000000,25.5967,25.5967,25.5082,25.538,15303.05252557,0
+MMIN.US,D,20191105,000000,25.4792,25.4792,25.4544,25.4594,7730.4598079099,0
+MMIN.US,D,20191106,000000,25.4664,25.4792,25.4306,25.4694,13454.90149449,0
+MMIN.US,D,20191107,000000,25.4306,25.4494,25.3908,25.3908,10904.895501663,0
+MMIN.US,D,20191108,000000,25.3221,25.3461,25.3221,25.3321,4095.494640689,0
+MMIN.US,D,20191111,000000,25.3461,25.3519,25.3461,25.3519,3579.66140949,0
+MMIN.US,D,20191112,000000,25.4405,25.4405,25.3211,25.3421,34873.544102228,0
+MMIN.US,D,20191113,000000,25.3609,25.3719,25.3609,25.3719,2088.4709964918,0
+MMIN.US,D,20191114,000000,25.518,25.518,25.4017,25.4544,8410.1932665658,0
+MMIN.US,D,20191115,000000,25.518,25.518,25.4365,25.4694,6173.9104085024,0
+MMIN.US,D,20191118,000000,25.4694,25.4694,25.4186,25.4594,10470.509622759,0
+MMIN.US,D,20191119,000000,25.4206,25.4842,25.4206,25.4644,1382.5939432721,0
+MMIN.US,D,20191120,000000,25.4792,25.5519,25.4792,25.5519,43974.531578997,0
+MMIN.US,D,20191121,000000,25.528,25.5539,25.528,25.538,15401.593766617,0
+MMIN.US,D,20191122,000000,25.5618,25.5668,25.5519,25.5539,2575.1440645236,0
+MMIN.US,D,20191125,000000,25.5967,25.5967,25.5648,25.5718,14795.263477314,0
+MMIN.US,D,20191126,000000,25.5827,25.6155,25.5827,25.6155,12093.423531442,0
+MMIN.US,D,20191127,000000,25.6036,25.6065,25.5967,25.6016,2561.0667443739,0
+MMIN.US,D,20191129,000000,25.5967,25.5967,25.5967,25.5967,57.314803466553,0
+MMIN.US,D,20191202,000000,25.9149,25.9149,25.5519,25.5618,3288.0597778181,0
+MMIN.US,D,20191203,000000,25.6345,25.6345,25.6065,25.6205,5396.6412316665,0
+MMIN.US,D,20191204,000000,25.6305,25.6433,25.6095,25.6105,13496.127932071,0
+MMIN.US,D,20191205,000000,25.6255,25.6355,25.6255,25.6355,17037.579472584,0
+MMIN.US,D,20191206,000000,25.6345,25.6433,25.5718,25.5718,41555.243558986,0
+MMIN.US,D,20191209,000000,25.6533,25.711,25.6255,25.6483,13285.973652695,0
+MMIN.US,D,20191210,000000,25.9547,25.9547,25.6433,25.6583,13151.233588405,0
+MMIN.US,D,20191211,000000,25.6921,25.6921,25.6633,25.6683,8820.4465966422,0
+MMIN.US,D,20191212,000000,25.715,25.715,25.6433,25.6533,43455.681779193,0
+MMIN.US,D,20191213,000000,25.7021,25.7021,25.6533,25.6683,12060.241276804,0
+MMIN.US,D,20191216,000000,25.7488,25.7488,25.6533,25.6533,15679.11807814,0
+MMIN.US,D,20191217,000000,25.6155,25.711,25.6155,25.6831,28266.253337689,0
+MMIN.US,D,20191218,000000,25.7667,25.7667,25.6633,25.6732,55182.089463877,0
+MMIN.US,D,20191219,000000,25.6533,25.6911,25.6384,25.6633,46585.874466762,0
+MMIN.US,D,20191220,000000,25.6165,25.6831,25.6165,25.6433,27148.111908658,0
+MMIN.US,D,20191223,000000,25.6643,25.7289,25.6384,25.7021,34507.533778337,0
+MMIN.US,D,20191224,000000,25.6732,25.711,25.6433,25.711,11115.04978104,0
+MMIN.US,D,20191226,000000,25.6931,25.6951,25.6831,25.6921,13591.652604515,0
+MMIN.US,D,20191227,000000,25.7021,25.719,25.7021,25.711,7685.2112788573,0
+MMIN.US,D,20191230,000000,25.6345,25.6683,25.4882,25.5917,30547.784724805,0
+MMIN.US,D,20191231,000000,25.5628,25.5867,25.5569,25.5817,20685.616437086,0
+MMIN.US,D,20200102,000000,25.5648,25.6633,25.5569,25.5996,98890.157482896,0
+MMIN.US,D,20200103,000000,25.6065,25.6533,25.6065,25.6523,9860.1572419828,0
+MMIN.US,D,20200106,000000,25.6841,25.7866,25.6841,25.6971,18521.731225507,0
+MMIN.US,D,20200107,000000,25.6633,25.7388,25.6633,25.715,7094.9693554386,0
+MMIN.US,D,20200108,000000,25.6921,25.7866,25.6921,25.7608,6233.2362577046,0
+MMIN.US,D,20200109,000000,25.7667,25.7836,25.7638,25.7716,9262.8766584893,0
+MMIN.US,D,20200110,000000,25.7289,25.7966,25.7289,25.7578,15279.925499609,0
+MMIN.US,D,20200113,000000,25.7289,25.8025,25.7289,25.7786,7879.2771923493,0
+MMIN.US,D,20200114,000000,25.8064,25.8064,25.7667,25.7966,11226.66281937,0
+MMIN.US,D,20200115,000000,25.8959,25.8959,25.7886,25.8214,9302.0920503348,0
+MMIN.US,D,20200116,000000,25.7866,25.8761,25.7866,25.8671,11186.441904656,0
+MMIN.US,D,20200117,000000,25.7766,25.8661,25.7766,25.8572,9420.7437487393,0
+MMIN.US,D,20200121,000000,25.894,25.9059,25.8562,25.8861,4777.2391450806,0
+MMIN.US,D,20200122,000000,25.9059,25.9249,25.8861,25.9059,15463.936184423,0
+MMIN.US,D,20200123,000000,25.9059,25.9447,25.9059,25.9377,13684.160708357,0
+MMIN.US,D,20200124,000000,25.9149,25.9944,25.9149,25.9696,10991.370468296,0
+MMIN.US,D,20200127,000000,25.9745,26.0163,25.9745,26.0143,12614.284376981,0
+MMIN.US,D,20200128,000000,26.0442,26.0541,26.0044,26.0044,33091.757580426,0
+MMIN.US,D,20200129,000000,26.0541,26.072,26.0243,26.058,17057.689929941,0
+MMIN.US,D,20200130,000000,26.0442,26.0442,26.0084,26.0133,162528.69426526,0
+MMIN.US,D,20200131,000000,26.0243,26.0929,26.0243,26.085,8781.2312047967,0
+MMIN.US,D,20200203,000000,26.1426,26.1426,26.0342,26.0541,14660.523413024,0
+MMIN.US,D,20200204,000000,26.0143,26.0412,26.0143,26.0292,9722.4006090896,0
+MMIN.US,D,20200205,000000,26.0143,26.0342,26.0143,26.0153,8297.5747053684,0
+MMIN.US,D,20200206,000000,26.0044,26.0143,25.9646,25.9845,70998.96417491,0
+MMIN.US,D,20200207,000000,25.9845,26.0442,25.9845,26.0292,7405.6759215994,0
+MMIN.US,D,20200210,000000,26.064,26.064,26.0243,26.0492,7367.4660526217,0
+MMIN.US,D,20200211,000000,26.0412,26.062,26.0342,26.0492,7874.2495780102,0
+MMIN.US,D,20200212,000000,25.9845,26.0541,25.9745,26.0252,63321.797078995,0
+MMIN.US,D,20200213,000000,26.0502,26.063,25.9845,26.0143,28578.970949585,0
+MMIN.US,D,20200214,000000,25.9845,26.058,25.9845,26.0342,2789.3204353723,0
+MMIN.US,D,20200218,000000,26.0541,26.074,26.0541,26.066,9215.6170837011,0
+MMIN.US,D,20200219,000000,26.0978,26.1138,26.084,26.1138,46952.890313521,0
+MMIN.US,D,20200220,000000,26.1138,26.1327,26.1138,26.1327,10857.635926875,0
+MMIN.US,D,20200221,000000,26.1615,26.2281,26.1615,26.2182,20050.125984615,0
+MMIN.US,D,20200224,000000,26.2759,26.4231,26.2759,26.3784,47581.342105918,0
+MMIN.US,D,20200225,000000,26.4032,26.4519,26.4032,26.437,13464.956723169,0
+MMIN.US,D,20200226,000000,26.4032,26.442,26.4032,26.43,32351.6927497,0
+MMIN.US,D,20200227,000000,26.5414,26.5414,26.4112,26.4469,16668.552580088,0
+MMIN.US,D,20200228,000000,26.5047,26.5047,26.4519,26.4519,21634.830024322,0
+MMIN.US,D,20200302,000000,26.5115,26.5115,26.3336,26.3336,27669.978277064,0
+MMIN.US,D,20200303,000000,26.4519,29.2634,26.3236,26.4917,875695.78827672,0
+MMIN.US,D,20200304,000000,26.5414,26.5414,26.4032,26.4042,28928.892907592,0
+MMIN.US,D,20200305,000000,26.3734,26.4718,26.3734,26.427,320540.57980821,0
+MMIN.US,D,20200306,000000,26.6478,26.6478,26.427,26.4767,34131.468225767,0
+MMIN.US,D,20200309,000000,26.4917,26.9024,26.4519,26.6678,134743.0808584,0
+MMIN.US,D,20200310,000000,26.6678,26.6966,26.3634,26.4917,943793.81897792,0
+MMIN.US,D,20200311,000000,26.4231,26.4231,26.074,26.079,49826.674669792,0
+MMIN.US,D,20200312,000000,25.5072,25.5072,24.5494,24.9303,58471.154764563,0
+MMIN.US,D,20200313,000000,25.0954,25.5658,25.0765,25.5459,48244.987198688,0
+MMIN.US,D,20200316,000000,25.4674,25.4674,24.7255,25.1451,71184.985905459,0
+MMIN.US,D,20200317,000000,24.9402,25.2316,24.9104,24.9104,45019.269838676,0
+MMIN.US,D,20200318,000000,24.2938,24.6508,23.9438,24.2461,121638.10132191,0
+MMIN.US,D,20200319,000000,24.4609,24.6966,21.913,23.72,195910.04243163,0
+MMIN.US,D,20200320,000000,23.7578,23.7866,21.903,22.9572,1919362.1605794,0
+MMIN.US,D,20200323,000000,22.4113,23.6205,22.4113,23.3291,67298.64002128,0
+MMIN.US,D,20200324,000000,23.3739,23.722,23.36,23.722,19030.525796631,0
+MMIN.US,D,20200325,000000,23.9925,25.521,23.9925,25.2316,72861.192526139,0
+MMIN.US,D,20200326,000000,25.6255,26.6966,25.6255,26.1615,136491.68512556,0
+MMIN.US,D,20200327,000000,26.1068,26.1705,25.9944,26.1615,5586.6850536872,0
+MMIN.US,D,20200330,000000,25.718,26.1526,24.1795,26.0342,20922.919833896,0
+MMIN.US,D,20200331,000000,26.0342,26.0342,25.7966,25.9347,57445.521439372,0
+MMIN.US,D,20200401,000000,25.7428,25.7428,25.3102,25.3739,7166.3614790548,0
+MMIN.US,D,20200402,000000,25.1332,25.1422,24.8199,25.0547,12961.189766384,0
+MMIN.US,D,20200403,000000,25.0645,25.0845,25.0039,25.0257,8745.0323815546,0
+MMIN.US,D,20200406,000000,25.3579,25.4654,25.3579,25.3977,3082.9331127799,0
+MMIN.US,D,20200407,000000,25.5549,25.6335,25.5161,25.6135,13909.397830752,0
+MMIN.US,D,20200408,000000,25.6335,25.6901,25.6046,25.6633,21029.505257886,0
+MMIN.US,D,20200409,000000,26.1526,26.1526,25.7329,25.8661,13227.65332636,0
+MMIN.US,D,20200413,000000,25.9447,26.1804,25.8572,26.0243,17469.954305753,0
+MMIN.US,D,20200414,000000,26.1993,26.1993,25.9149,26.0044,26844.444002571,0
+MMIN.US,D,20200415,000000,25.9249,26.084,25.9249,26.084,15294.002819759,0
+MMIN.US,D,20200416,000000,25.8562,26.0442,25.8562,25.9845,10903.889978795,0
+MMIN.US,D,20200417,000000,25.8661,26.084,25.8661,26.084,15483.041118912,0
+MMIN.US,D,20200420,000000,25.9626,26.074,25.9447,26.0541,15693.195398289,0
+MMIN.US,D,20200421,000000,25.8064,26.064,25.8064,25.9497,43897.106318173,0
+MMIN.US,D,20200422,000000,25.9547,25.9646,25.8512,25.8612,18424.195507328,0
+MMIN.US,D,20200423,000000,25.7966,25.8861,25.6901,25.7966,26250.179987681,0
+MMIN.US,D,20200424,000000,25.7866,25.7866,25.6046,25.6951,28886.660947143,0
+MMIN.US,D,20200427,000000,25.718,25.718,25.6006,25.6493,15288.97520542,0
+MMIN.US,D,20200428,000000,25.4962,25.6225,25.4962,25.5747,19171.298998128,0
+MMIN.US,D,20200429,000000,25.538,25.538,25.4822,25.4912,20204.976506262,0
+MMIN.US,D,20200430,000000,25.2883,25.4962,25.2883,25.4564,21961.624956368,0
+MMIN.US,D,20200501,000000,25.5648,25.5648,25.3878,25.4236,4585.1842773243,0
+MMIN.US,D,20200504,000000,25.5062,25.6413,25.5062,25.6175,9218.6336523046,0
+MMIN.US,D,20200505,000000,25.5847,25.6812,25.5598,25.5797,2920.0384081907,0
+MMIN.US,D,20200506,000000,25.6413,25.6413,25.6135,25.6285,3919.528138818,0
+MMIN.US,D,20200507,000000,25.9249,25.9249,25.6683,25.717,97998.258699128,0
+MMIN.US,D,20200508,000000,25.9249,25.9249,25.6981,25.8463,30520.635607374,0
+MMIN.US,D,20200511,000000,25.7716,25.8264,25.7716,25.8164,6970.2845198272,0
+MMIN.US,D,20200512,000000,25.8463,25.8861,25.8264,25.8582,30406.006000441,0
+MMIN.US,D,20200513,000000,25.7766,25.8959,25.7766,25.8861,7006.4833430692,0
+MMIN.US,D,20200514,000000,25.8761,25.9497,25.8761,25.9249,45482.815880748,0
+MMIN.US,D,20200515,000000,25.9845,26.1038,25.9745,26.0541,38349.636656331,0
+MMIN.US,D,20200518,000000,26.1327,26.1327,25.9845,26.0292,77917.967028478,0
+MMIN.US,D,20200519,000000,26.0233,26.1038,26.0233,26.1038,22972.175438542,0
+MMIN.US,D,20200520,000000,26.1804,26.1804,26.069,26.1188,11074.828866327,0
+MMIN.US,D,20200521,000000,26.1715,26.2471,26.1715,26.2471,35839.851578217,0
+MMIN.US,D,20200522,000000,26.2669,26.3246,26.2093,26.3186,29677.001921261,0
+MMIN.US,D,20200526,000000,26.3644,26.3644,26.2968,26.3296,30721.740180941,0
+MMIN.US,D,20200527,000000,26.3644,26.3744,26.3166,26.3644,23972.670692037,0
+MMIN.US,D,20200528,000000,26.3544,26.3644,26.3166,26.3594,53737.153102799,0
+MMIN.US,D,20200529,000000,26.4042,26.438,26.3793,26.4042,28058.110104048,0
+MMIN.US,D,20200601,000000,26.4479,26.4479,26.3494,26.3992,124731.08966337,0
+MMIN.US,D,20200602,000000,26.3435,26.3793,26.3435,26.3694,15380.477786393,0
+MMIN.US,D,20200603,000000,26.3694,26.3892,26.3644,26.3892,32650.333041446,0
+MMIN.US,D,20200604,000000,26.4092,26.428,26.3892,26.4092,66190.553820926,0
+MMIN.US,D,20200605,000000,26.3992,26.4092,26.3494,26.3594,30753.916912711,0
+MMIN.US,D,20200608,000000,26.3396,26.3892,26.3396,26.3594,25733.341233614,0
+MMIN.US,D,20200609,000000,26.3396,26.4092,26.3196,26.3793,85283.422035364,0
+MMIN.US,D,20200610,000000,26.3396,26.4191,26.3396,26.4141,31506.048017852,0
+MMIN.US,D,20200611,000000,26.4092,26.4479,26.4092,26.432,28714.716536743,0
+MMIN.US,D,20200612,000000,26.3396,26.5077,26.3396,26.4579,114495.87239169,0
+MMIN.US,D,20200615,000000,26.4777,26.5175,26.4479,26.4579,29183.290193154,0
+MMIN.US,D,20200616,000000,26.4469,26.4479,26.4092,26.428,14375.960441426,0
+MMIN.US,D,20200617,000000,26.4579,26.4728,26.3793,26.4479,286266.32733521,0
+MMIN.US,D,20200618,000000,26.438,26.4579,26.4141,26.4479,69032.161445426,0
+MMIN.US,D,20200619,000000,26.3694,26.4777,26.3694,26.4678,108346.09453202,0
+MMIN.US,D,20200622,000000,26.4977,26.4977,26.428,26.4827,91355.774634215,0
+MMIN.US,D,20200623,000000,26.44,26.5077,26.44,26.4777,55901.038314379,0
+MMIN.US,D,20200624,000000,26.4678,26.4877,26.4678,26.4827,41393.354377265,0
+MMIN.US,D,20200625,000000,26.5077,26.5077,26.4678,26.4718,31247.628640818,0
+MMIN.US,D,20200626,000000,26.4678,26.4977,26.4459,26.4827,14933.020110207,0
+MMIN.US,D,20200629,000000,26.5175,26.5175,26.428,26.4639,87953.085249464,0
+MMIN.US,D,20200630,000000,26.5175,26.5275,26.4479,26.5077,63177.001786027,0
+MMIN.US,D,20200701,000000,26.5375,26.5375,26.438,26.4977,80717.342692528,0
+MMIN.US,D,20200702,000000,26.5325,26.5663,26.5175,26.5613,32009.814974636,0
+MMIN.US,D,20200706,000000,26.5474,26.5474,26.4947,26.5375,13852.083027285,0
+MMIN.US,D,20200707,000000,26.5375,26.5673,26.5375,26.5474,33472.850747335,0
+MMIN.US,D,20200708,000000,26.5573,26.5762,26.5105,26.5573,93367.825892751,0
+MMIN.US,D,20200709,000000,26.5673,26.5772,26.5175,26.5573,81100.446905173,0
+MMIN.US,D,20200710,000000,26.5573,26.616,26.5275,26.6011,159566.42389662,0
+MMIN.US,D,20200713,000000,26.6558,26.6558,26.5902,26.626,23488.008669741,0
+MMIN.US,D,20200714,000000,26.616,26.6856,26.616,26.6756,47015.232731327,0
+MMIN.US,D,20200715,000000,26.7045,26.7244,26.6658,26.7145,57791.421305907,0
+MMIN.US,D,20200716,000000,26.7244,26.7383,26.6658,26.7343,106636.7056567,0
+MMIN.US,D,20200717,000000,26.7433,26.7931,26.7154,26.7353,81735.937357644,0
+MMIN.US,D,20200720,000000,26.8119,26.8318,26.7244,26.7731,99788.089403873,0
+MMIN.US,D,20200721,000000,26.8517,26.8517,26.7343,26.8069,79547.919597237,0
+MMIN.US,D,20200722,000000,26.8517,26.8517,26.8119,26.8417,25424.64571319,0
+MMIN.US,D,20200723,000000,26.8417,26.8915,26.8119,26.8617,94240.619742032,0
+MMIN.US,D,20200724,000000,26.8467,26.8617,26.8318,26.8417,229496.51726303,0
+MMIN.US,D,20200727,000000,26.8318,26.8716,26.8029,26.8617,164740.8445745,0
+MMIN.US,D,20200728,000000,26.9114,26.9114,26.8766,26.8815,81424.225268615,0
+MMIN.US,D,20200729,000000,26.9402,26.9402,26.8815,26.9064,52447.067263368,0
+MMIN.US,D,20200730,000000,26.9114,26.9402,26.8517,26.9114,181068.52490238,0
+MMIN.US,D,20200731,000000,26.97,26.97,26.9114,26.9601,31425.606188425,0
+MMIN.US,D,20200803,000000,27.0158,27.0158,26.9442,26.9582,17113.999210539,0
+MMIN.US,D,20200804,000000,27.0158,27.0158,26.9282,26.973,144840.54149718,0
+MMIN.US,D,20200805,000000,27.0158,27.0158,26.9282,26.978,260306.74345633,0
+MMIN.US,D,20200806,000000,27.0058,27.0257,26.978,26.988,33124.939835065,0
+MMIN.US,D,20200807,000000,27.0943,27.0943,26.988,27.0257,52174.570566185,0
+MMIN.US,D,20200810,000000,27.0943,27.1242,27.0556,27.1242,67147.811591105,0
+MMIN.US,D,20200811,000000,27.0655,27.1341,27.0655,27.1043,38001.725744061,0
+MMIN.US,D,20200812,000000,27.0993,27.1043,27.0437,27.0755,31499.009357776,0
+MMIN.US,D,20200813,000000,27.1143,27.1143,27.0277,27.0456,82203.505491187,0
+MMIN.US,D,20200814,000000,27.1143,27.1143,27.0058,27.0357,128709.94365139,0
+MMIN.US,D,20200817,000000,26.978,27.0357,26.978,27.0038,49024.26742126,0
+MMIN.US,D,20200818,000000,26.988,27.0048,26.968,26.983,109552.72197342,0
+MMIN.US,D,20200819,000000,26.9979,26.9979,26.8597,26.8994,76029.595082684,0
+MMIN.US,D,20200820,000000,26.8895,26.9382,26.8597,26.8597,86571.496829059,0
+MMIN.US,D,20200821,000000,26.8397,26.9094,26.8397,26.8895,65097.550463591,0
+MMIN.US,D,20200824,000000,26.978,26.978,26.8895,26.9282,122397.27108713,0
+MMIN.US,D,20200825,000000,26.9094,26.9282,26.8577,26.8845,57001.080331789,0
+MMIN.US,D,20200826,000000,26.8796,26.8895,26.8497,26.8696,48805.063436072,0
+MMIN.US,D,20200827,000000,26.8497,26.8547,26.7761,26.8059,40513.52186791,0
+MMIN.US,D,20200828,000000,26.8397,26.8397,26.8199,26.8239,15687.162261082,0
+MMIN.US,D,20200831,000000,26.8397,26.8597,26.8099,26.8397,72893.36925791,0
+MMIN.US,D,20200901,000000,26.7911,26.8099,26.7413,26.7513,50709.52374775,0
+MMIN.US,D,20200902,000000,26.7811,26.7999,26.6916,26.7513,44563.767979547,0
+MMIN.US,D,20200903,000000,26.8009,26.8009,26.7612,26.7811,57469.6539882,0
+MMIN.US,D,20200904,000000,26.7811,26.7811,26.7314,26.7314,29429.643295774,0
+MMIN.US,D,20200908,000000,26.7115,26.7861,26.7115,26.7214,25798.700220023,0
+MMIN.US,D,20200909,000000,26.7015,26.8009,26.7015,26.7811,99416.045942774,0
+MMIN.US,D,20200910,000000,26.8009,26.8009,26.7513,26.7513,149386.51038266,0
+MMIN.US,D,20200911,000000,26.7911,26.7961,26.7612,26.7811,63114.659368222,0
+MMIN.US,D,20200914,000000,26.7711,26.7999,26.7413,26.7612,43570.311386127,0
+MMIN.US,D,20200915,000000,26.7015,26.7999,26.7015,26.7612,194665.20512124,0
+MMIN.US,D,20200916,000000,26.7513,26.7612,26.7413,26.7513,43516.013151263,0
+MMIN.US,D,20200917,000000,26.7463,26.7612,26.7463,26.7562,31952.500171169,0
+MMIN.US,D,20200918,000000,26.7711,26.8099,26.7592,26.7861,148518.74414773,0
+MMIN.US,D,20200921,000000,26.8299,26.8686,26.8099,26.8149,74998.934143154,0
+MMIN.US,D,20200922,000000,26.7612,26.8497,26.7612,26.8249,84357.335474088,0
+MMIN.US,D,20200923,000000,26.8696,26.8696,26.7691,26.7761,34852.428122003,0
+MMIN.US,D,20200924,000000,26.8129,26.8129,26.7741,26.7911,101092.25256345,0
+MMIN.US,D,20200925,000000,26.7711,26.8179,26.7711,26.8009,103705.60649696,0
+MMIN.US,D,20200928,000000,26.7711,26.8199,26.7711,26.8009,44315.403831192,0
+MMIN.US,D,20200929,000000,26.8397,26.8397,26.7811,26.8099,87589.085971308,0
+MMIN.US,D,20200930,000000,26.8497,26.8497,26.7602,26.7612,92923.384785169,0
+MMIN.US,D,20201001,000000,26.8199,26.8199,26.7543,26.7711,81714.82137742,0
+MMIN.US,D,20201002,000000,26.7661,26.7661,26.7214,26.7612,31605.594781766,0
+MMIN.US,D,20201005,000000,26.7015,26.7513,26.7015,26.7214,32252.145985784,0
+MMIN.US,D,20201006,000000,26.7612,26.7612,26.7015,26.7115,49499.879737746,0
+MMIN.US,D,20201007,000000,26.7115,26.7115,26.6428,26.6528,59139.827471673,0
+MMIN.US,D,20201008,000000,26.6428,26.6826,26.625,26.6528,68677.211873081,0
+MMIN.US,D,20201009,000000,26.7214,26.7214,26.6329,26.6916,98290.865853667,0
+MMIN.US,D,20201012,000000,26.613,26.6826,26.613,26.6776,45525.047841197,0
+MMIN.US,D,20201013,000000,26.6678,26.6916,26.6031,26.6678,68893.399289665,0
+MMIN.US,D,20201014,000000,26.6548,26.6826,26.6329,26.6478,47326.944820355,0
+MMIN.US,D,20201015,000000,26.7413,26.7413,26.6329,26.6528,40637.201180654,0
+MMIN.US,D,20201016,000000,26.6916,26.6916,26.6648,26.6707,28643.324413127,0
+MMIN.US,D,20201019,000000,26.6528,26.6916,26.6428,26.6678,23418.62759186,0
+MMIN.US,D,20201020,000000,26.6688,26.6727,26.6428,26.6488,71348.886132916,0
+MMIN.US,D,20201021,000000,26.7015,26.7015,26.606,26.6628,33936.396789407,0
+MMIN.US,D,20201022,000000,26.6628,26.6727,26.5345,26.5345,136561.06620344,0
+MMIN.US,D,20201023,000000,26.6428,26.6528,26.626,26.627,46002.671203418,0
+MMIN.US,D,20201026,000000,26.7214,26.7214,26.6329,26.6628,44810.121082167,0
+MMIN.US,D,20201027,000000,26.7314,26.7314,26.6031,26.6727,37470.809669844,0
+MMIN.US,D,20201028,000000,26.7115,26.7115,26.6428,26.6727,157274.83728083,0
+MMIN.US,D,20201029,000000,26.6876,26.6916,26.6528,26.6826,76818.930533934,0
+MMIN.US,D,20201030,000000,26.6031,26.7115,26.6031,26.6916,212849.08066316,0
+MMIN.US,D,20201102,000000,26.6329,26.6727,26.6329,26.6628,136887.86113549,0
+MMIN.US,D,20201103,000000,26.623,26.6528,26.623,26.6428,93263.251514496,0
+MMIN.US,D,20201104,000000,26.8597,26.8597,26.7413,26.8099,86345.254183796,0
+MMIN.US,D,20201105,000000,26.7413,26.8299,26.7413,26.8299,126926.14608385,0
+MMIN.US,D,20201106,000000,26.8497,26.8497,26.8199,26.8497,68115.124589961,0
+MMIN.US,D,20201109,000000,26.8994,26.8994,26.7811,26.7911,56059.910927496,0
+MMIN.US,D,20201110,000000,26.8009,26.8099,26.7513,26.7911,51594.383871444,0
+MMIN.US,D,20201111,000000,26.8199,26.8299,26.7731,26.8269,51484.78187885,0
+MMIN.US,D,20201112,000000,26.8009,26.8397,26.7751,26.8149,200551.53598955,0
+MMIN.US,D,20201113,000000,26.8696,26.8796,26.8299,26.8597,250313.85719579,0
+MMIN.US,D,20201116,000000,26.8009,26.9184,26.8009,26.8994,89000.840077746,0
+MMIN.US,D,20201117,000000,26.8994,26.9432,26.8895,26.9164,60120.212267811,0
+MMIN.US,D,20201118,000000,26.8994,26.978,26.8994,26.968,185434.50519452,0
+MMIN.US,D,20201119,000000,27.0655,27.0655,26.988,27.0257,173268.6840166,0
+MMIN.US,D,20201120,000000,27.0855,27.0855,27.0267,27.0556,66420.81855766,0
+MMIN.US,D,20201123,000000,27.1153,27.1153,27.0556,27.0705,178161.55829148,0
+MMIN.US,D,20201124,000000,27.1153,27.1153,27.0257,27.0655,109489.37403274,0
+MMIN.US,D,20201125,000000,27.0755,27.0755,27.0506,27.0655,94759.469541834,0
+MMIN.US,D,20201127,000000,27.0755,27.0855,27.0605,27.0775,51254.517142117,0
+MMIN.US,D,20201130,000000,27.0456,27.0855,27.0456,27.0645,103840.34656124,0
+MMIN.US,D,20201201,000000,27.0755,27.0755,27.0407,27.0556,135369.52160506,0
+MMIN.US,D,20201202,000000,27.0556,27.0556,27.0128,27.0357,110477.80301182,0
+MMIN.US,D,20201203,000000,27.1153,27.1153,27.0605,27.0953,358534.26136933,0
+MMIN.US,D,20201204,000000,27.1153,27.1153,27.0456,27.0755,83630.342440644,0
+MMIN.US,D,20201207,000000,27.1153,27.1153,27.0755,27.1053,86544.347711628,0
+MMIN.US,D,20201208,000000,27.1839,27.1839,27.1053,27.1252,194167.47130167,0
+MMIN.US,D,20201209,000000,27.155,27.155,27.1053,27.1153,134638.50648014,0
+MMIN.US,D,20201210,000000,27.1351,27.1401,27.1053,27.1053,219148.68143014,0
+MMIN.US,D,20201211,000000,27.1749,27.1749,27.1252,27.1351,264245.37652964,0
+MMIN.US,D,20201214,000000,27.2336,27.2336,27.165,27.1749,128370.07692206,0
+MMIN.US,D,20201215,000000,27.2038,27.2038,27.155,27.1839,297742.35982581,0
+MMIN.US,D,20201216,000000,27.1938,27.1988,27.165,27.1749,250009.18376684,0
+MMIN.US,D,20201217,000000,27.1938,27.2336,27.0953,27.1252,100636.75070433,0
+MMIN.US,D,20201218,000000,27.2088,27.2316,27.1749,27.1779,147555.45324034,0
+MMIN.US,D,20201221,000000,27.2534,27.2534,27.1938,27.2088,260612.42240815,0
+MMIN.US,D,20201222,000000,27.2436,27.2436,27.2038,27.2137,168670.42794199,0
+MMIN.US,D,20201223,000000,27.2724,27.2724,27.2336,27.2436,158054.1175034,0
+MMIN.US,D,20201224,000000,27.2534,27.2534,27.2167,27.2336,30998.258969595,0
+MMIN.US,D,20201228,000000,27.2534,27.2534,27.2236,27.2336,88769.569818145,0
+MMIN.US,D,20201229,000000,27.2823,27.2823,27.2336,27.2534,127221.769807,0
+MMIN.US,D,20201230,000000,27.3122,27.3122,27.2624,27.2624,95629.246822511,0
+MMIN.US,D,20201231,000000,27.2923,27.2923,27.2436,27.2584,110620.58725905,0
+MMIN.US,D,20210104,000000,27.3221,27.3221,27.2436,27.2624,145576.58423644,0
+MMIN.US,D,20210105,000000,27.3122,27.3122,27.2724,27.2923,151570.5060516,0
+MMIN.US,D,20210106,000000,27.3221,27.3221,27.2236,27.2774,168284.30716074,0
+MMIN.US,D,20210107,000000,27.3221,27.3221,27.2336,27.2624,202616.87996008,0
+MMIN.US,D,20210108,000000,27.2923,27.2923,27.1938,27.2216,142201.04396912,0
+MMIN.US,D,20210111,000000,27.2336,27.2356,27.1839,27.2038,194177.52653035,0
+MMIN.US,D,20210112,000000,27.2436,27.2436,27.2137,27.2137,266419.3169699,0
+MMIN.US,D,20210113,000000,27.2534,27.2534,27.1938,27.2038,127559.62549059,0
+MMIN.US,D,20210114,000000,27.2624,27.2624,27.1938,27.2236,161559.37022066,0
+MMIN.US,D,20210115,000000,27.2236,27.2436,27.2038,27.2167,160291.40588433,0
+MMIN.US,D,20210119,000000,27.2534,27.2534,27.2038,27.2236,803742.58290024,0
+MMIN.US,D,20210120,000000,27.2236,27.2495,27.2137,27.2286,337153.82863057,0
+MMIN.US,D,20210121,000000,27.2823,27.3221,27.2436,27.2624,350963.6796974,0
+MMIN.US,D,20210122,000000,27.2823,27.2823,27.2534,27.2674,494275.82643548,0
+MMIN.US,D,20210125,000000,27.3122,27.3122,27.2436,27.3022,196242.87050088,0
+MMIN.US,D,20210126,000000,27.3519,27.3519,27.2923,27.2923,145348.33054544,0
+MMIN.US,D,20210127,000000,27.3321,27.3519,27.2724,27.3321,225850.49134425,0
+MMIN.US,D,20210128,000000,27.3917,27.3917,27.3321,27.3321,119670.29306956,0
+MMIN.US,D,20210129,000000,27.3719,27.3917,27.342,27.3817,260296.68822766,0
+MMIN.US,D,20210201,000000,27.3719,27.3719,27.337,27.3619,80976.767592429,0
+MMIN.US,D,20210202,000000,27.3917,27.3917,27.3321,27.3719,114969.47366244,0
+MMIN.US,D,20210203,000000,27.3917,27.3917,27.3519,27.3719,197294.64742063,0
+MMIN.US,D,20210204,000000,27.3917,27.4017,27.3619,27.3917,223594.09802883,0
+MMIN.US,D,20210205,000000,27.4116,27.4116,27.3619,27.4017,145792.77165303,0
+MMIN.US,D,20210208,000000,27.4215,27.4315,27.4116,27.4315,228475.91155217,0
+MMIN.US,D,20210209,000000,27.4215,27.4415,27.4215,27.4215,102010.29494179,0
+MMIN.US,D,20210210,000000,27.4514,27.4713,27.4514,27.4613,151007.41324562,0
+MMIN.US,D,20210211,000000,27.51,27.51,27.4812,27.4812,389146.39955768,0
+MMIN.US,D,20210212,000000,27.52,27.52,27.4613,27.4713,175434.58027391,0
+MMIN.US,D,20210216,000000,27.52,27.52,27.4713,27.4852,141052.73685406,0
+MMIN.US,D,20210217,000000,27.5001,27.5001,27.4017,27.4106,199312.73181637,0
+MMIN.US,D,20210218,000000,27.4116,27.4116,27.3221,27.3271,286089.35531047,0
+MMIN.US,D,20210219,000000,27.3122,27.3221,27.2236,27.2236,410741.00866728,0
+MMIN.US,D,20210222,000000,27.2436,27.2534,27.0855,27.1053,233838.36500633,0
+MMIN.US,D,20210223,000000,27.0058,27.0755,26.978,27.0456,196604.8587333,0
+MMIN.US,D,20210224,000000,26.9979,26.9979,26.8587,26.8786,263368.56058888,0
+MMIN.US,D,20210225,000000,26.8387,26.8387,26.7513,26.7701,131406.75598292,0
+MMIN.US,D,20210226,000000,26.7901,26.7901,26.7105,26.7851,115846.28960318,0
+MMIN.US,D,20210301,000000,26.8387,26.8387,26.7403,26.7901,140226.19705669,0
+MMIN.US,D,20210302,000000,26.7901,26.8189,26.7503,26.8089,106707.09225744,0
+MMIN.US,D,20210303,000000,26.7999,26.7999,26.7304,26.7503,112660.79315789,0
+MMIN.US,D,20210304,000000,26.7999,26.8089,26.7701,26.7811,98484.93176716,0
+MMIN.US,D,20210305,000000,26.7801,26.8139,26.7701,26.7801,170551.76122771,0
+MMIN.US,D,20210308,000000,26.8686,26.8686,26.7999,26.8189,68083.953381058,0
+MMIN.US,D,20210309,000000,26.8089,26.8885,26.8089,26.8686,290290.42985228,0
+MMIN.US,D,20210310,000000,26.8587,26.9282,26.8587,26.9282,37375.2849974,0
+MMIN.US,D,20210311,000000,26.9282,26.988,26.9282,26.968,147063.75255797,0
+MMIN.US,D,20210312,000000,26.9482,26.978,26.9184,26.9482,137754.62184756,0
+MMIN.US,D,20210315,000000,26.988,27.0158,26.978,26.9989,133480.14413639,0
+MMIN.US,D,20210316,000000,26.9979,26.9979,26.968,26.983,74827.995255622,0
+MMIN.US,D,20210317,000000,26.9382,26.968,26.9184,26.9184,132174.97545394,0
+MMIN.US,D,20210318,000000,26.9382,26.9382,26.7901,26.8289,187851.78216879,0
+MMIN.US,D,20210319,000000,26.8189,26.8189,26.7901,26.8089,68145.290275996,0
+MMIN.US,D,20210322,000000,26.7901,26.8338,26.7901,26.7999,89844.47376386,0
+MMIN.US,D,20210323,000000,26.7999,26.8587,26.7999,26.8387,129181.5338764,0
+MMIN.US,D,20210324,000000,26.8885,26.8885,26.8387,26.8786,163202.39458671,0
+MMIN.US,D,20210325,000000,26.9184,26.9184,26.8885,26.9084,115000.64487134,0
+MMIN.US,D,20210326,000000,26.9282,26.9282,26.8885,26.9084,81160.778277243,0
+MMIN.US,D,20210329,000000,26.8885,26.9272,26.8885,26.9084,51533.046976506,0
+MMIN.US,D,20210330,000000,26.8984,26.9282,26.8895,26.9282,89384.94981326,0
+MMIN.US,D,20210331,000000,26.8686,26.9382,26.8686,26.9233,59764.257172597,0
+MMIN.US,D,20210401,000000,26.9482,26.9582,26.9282,26.9382,73179.943275243,0
+MMIN.US,D,20210405,000000,26.9382,26.967,26.9282,26.9382,139095.98935325,0
+MMIN.US,D,20210406,000000,26.978,26.978,26.9482,26.978,187957.36206992,0
+MMIN.US,D,20210407,000000,27.0108,27.0108,26.978,26.988,73371.998142999,0
+MMIN.US,D,20210408,000000,27.0456,27.0953,27.0158,27.0456,77992.375720697,0
+MMIN.US,D,20210409,000000,27.0556,27.0953,27.0357,27.0855,69953.220392362,0
+MMIN.US,D,20210412,000000,27.1153,27.1153,27.0556,27.0953,74461.984931732,0
+MMIN.US,D,20210413,000000,27.1153,27.1153,27.0655,27.1103,89183.845239693,0
+MMIN.US,D,20210414,000000,27.1153,27.165,27.1153,27.1421,83464.431167451,0
+MMIN.US,D,20210415,000000,27.1749,27.2534,27.1749,27.2336,210408.67666293,0
+MMIN.US,D,20210416,000000,27.2634,27.2634,27.2137,27.2336,61552.076831607,0
+MMIN.US,D,20210419,000000,27.1938,27.2534,27.1938,27.2486,90154.174807153,0
+MMIN.US,D,20210420,000000,27.2436,27.2734,27.2246,27.2534,130369.05638332,0
+MMIN.US,D,20210421,000000,27.2634,27.2664,27.2236,27.2534,36793.087256924,0
+MMIN.US,D,20210422,000000,27.2833,27.2833,27.2436,27.2534,78938.572739329,0
+MMIN.US,D,20210423,000000,27.2932,27.2932,27.2436,27.2634,55171.028712331,0
+MMIN.US,D,20210426,000000,27.2137,27.2833,27.2137,27.2534,144792.27639953,0
+MMIN.US,D,20210427,000000,27.2137,27.2833,27.2137,27.2833,34678.472665869,0
+MMIN.US,D,20210428,000000,27.2932,27.2932,27.2316,27.2436,90182.329447452,0
+MMIN.US,D,20210429,000000,27.2336,27.2336,27.1878,27.2038,84477.998218229,0
+MMIN.US,D,20210430,000000,27.2436,27.2436,27.1988,27.2038,68660.117984328,0
+MMIN.US,D,20210503,000000,27.2236,27.2236,27.155,27.1839,81860.622193256,0
+MMIN.US,D,20210504,000000,27.165,27.2038,27.165,27.1938,108968.5131872,0
+MMIN.US,D,20210505,000000,27.2137,27.2137,27.165,27.1749,42536.633877994,0
+MMIN.US,D,20210506,000000,27.1749,27.2286,27.1749,27.2137,49781.426140739,0
+MMIN.US,D,20210507,000000,27.1938,27.2534,27.1938,27.2336,105643.24906327,0
+MMIN.US,D,20210510,000000,27.2137,27.2634,27.1938,27.2137,282828.44465008,0
+MMIN.US,D,20210511,000000,27.2137,27.2336,27.1749,27.1839,98813.737744941,0
+MMIN.US,D,20210512,000000,27.2336,27.2336,27.1461,27.156,72536.408639829,0
+MMIN.US,D,20210513,000000,27.2137,27.2137,27.1351,27.165,41223.421012601,0
+MMIN.US,D,20210514,000000,27.165,27.1839,27.1501,27.167,36287.309254404,0
+MMIN.US,D,20210517,000000,27.1351,27.1839,27.1351,27.1451,99709.658620181,0
+MMIN.US,D,20210518,000000,27.2137,27.2137,27.1451,27.1749,52250.99030414,0
+MMIN.US,D,20210519,000000,27.1451,27.1839,27.1451,27.155,62245.887610413,0
+MMIN.US,D,20210520,000000,27.2336,27.2336,27.165,27.2137,56953.820757001,0
+MMIN.US,D,20210521,000000,27.1988,27.2236,27.1938,27.2236,19852.037979652,0
+MMIN.US,D,20210524,000000,27.2038,27.2436,27.1868,27.2236,108876.00508336,0
+MMIN.US,D,20210525,000000,27.2634,27.2634,27.2236,27.2386,42175.651168441,0
+MMIN.US,D,20210526,000000,27.1839,27.2714,27.1839,27.2634,45390.307776907,0
+MMIN.US,D,20210527,000000,27.2932,27.2932,27.2336,27.2634,68357.455601109,0
+MMIN.US,D,20210528,000000,27.2336,27.2833,27.2336,27.2784,35761.420794526,0
+MMIN.US,D,20210601,000000,27.2734,27.2734,27.2286,27.2436,95267.25859009,0
+MMIN.US,D,20210602,000000,27.2446,27.2634,27.2386,27.2584,43641.703509743,0
+MMIN.US,D,20210603,000000,27.2236,27.2734,27.2236,27.2634,84992.825926559,0
+MMIN.US,D,20210604,000000,27.2932,27.3132,27.2734,27.3132,74322.217253102,0
+MMIN.US,D,20210607,000000,27.2734,27.3132,27.2734,27.2932,47610.502269085,0
+MMIN.US,D,20210608,000000,27.2833,27.343,27.2833,27.339,35885.10010727,0
+MMIN.US,D,20210609,000000,27.3331,27.4225,27.3331,27.4077,56840.196672936,0
+MMIN.US,D,20210610,000000,27.3927,27.4623,27.3927,27.4425,48651.218437293,0
+MMIN.US,D,20210611,000000,27.4027,27.4524,27.4027,27.4524,37416.511434981,0
+MMIN.US,D,20210614,000000,27.4912,27.4912,27.4225,27.4603,54304.268000257,0
+MMIN.US,D,20210615,000000,27.4325,27.4723,27.4225,27.4494,87850.521916945,0
+MMIN.US,D,20210616,000000,27.4723,27.4723,27.3927,27.4077,74645.995616545,0
+MMIN.US,D,20210617,000000,27.4325,27.4325,27.3709,27.3927,86036.558663372,0
+MMIN.US,D,20210618,000000,27.4524,27.4524,27.3629,27.3729,35344.128804375,0
+MMIN.US,D,20210621,000000,27.3927,27.3927,27.3231,27.342,133295.12792872,0
+MMIN.US,D,20210622,000000,27.4027,27.4027,27.3331,27.3509,62590.781954079,0
+MMIN.US,D,20210623,000000,27.3827,27.3827,27.3032,27.3241,91994.28165529,0
+MMIN.US,D,20210624,000000,27.3529,27.3529,27.3032,27.3231,40321.467000154,0
+MMIN.US,D,20210625,000000,27.2734,27.3331,27.2734,27.3231,80116.040017563,0
+MMIN.US,D,20210628,000000,27.2833,27.3529,27.2833,27.3132,46403.874827684,0
+MMIN.US,D,20210629,000000,27.3529,27.3529,27.3132,27.3331,132170.95336247,0
+MMIN.US,D,20210630,000000,27.3529,27.3529,27.3321,27.343,70364.479245307,0
+MMIN.US,D,20210701,000000,27.3132,27.3729,27.3132,27.3629,78670.098133618,0
+MMIN.US,D,20210702,000000,27.3729,27.3817,27.3629,27.3679,25381.408229872,0
+MMIN.US,D,20210706,000000,27.4027,27.4126,27.3768,27.4126,110078.61043328,0
+MMIN.US,D,20210707,000000,27.5409,27.5409,27.4325,27.4325,154560.93106054,0
+MMIN.US,D,20210708,000000,27.4912,27.531,27.4912,27.531,64008.569197726,0
+MMIN.US,D,20210709,000000,27.5807,27.5807,27.5041,27.5508,52594.879124939,0
+MMIN.US,D,20210712,000000,27.5708,27.5807,27.531,27.531,82827.935192113,0
+MMIN.US,D,20210713,000000,27.5807,27.5807,27.521,27.539,139868.23091575,0
+MMIN.US,D,20210714,000000,27.5608,27.5708,27.5508,27.5608,40330.516705965,0
+MMIN.US,D,20210715,000000,27.5906,27.5906,27.5608,27.5757,41004.217027414,0
+MMIN.US,D,20210716,000000,27.6006,27.6006,27.5608,27.5777,38031.891430096,0
+MMIN.US,D,20210719,000000,27.6006,27.6403,27.5966,27.6304,74689.233099862,0
+MMIN.US,D,20210720,000000,27.6205,27.6403,27.5956,27.6006,31411.528868275,0
+MMIN.US,D,20210721,000000,27.6503,27.6503,27.6006,27.6105,91641.34312868,0
+MMIN.US,D,20210722,000000,27.6304,27.6304,27.5906,27.6105,16909.878068369,0
+MMIN.US,D,20210723,000000,27.5906,27.6105,27.5807,27.6026,36107.320661061,0
+MMIN.US,D,20210726,000000,27.6403,27.6403,27.5906,27.6205,74246.803038015,0
+MMIN.US,D,20210727,000000,27.6403,27.6413,27.6006,27.6403,55290.685933603,0
+MMIN.US,D,20210728,000000,27.5906,27.6304,27.5906,27.6006,70184.490651964,0
+MMIN.US,D,20210729,000000,27.5906,27.6105,27.5698,27.6105,85939.022945191,0
+MMIN.US,D,20210730,000000,27.531,27.6105,27.531,27.5708,58446.016692867,0
+MMIN.US,D,20210802,000000,27.5906,27.5906,27.5508,27.5757,132941.18387924,0
+MMIN.US,D,20210803,000000,27.5906,27.5906,27.5409,27.5608,87725.837081333,0
+MMIN.US,D,20210804,000000,27.6006,27.6006,27.5409,27.5807,50866.385315132,0
+MMIN.US,D,20210805,000000,27.6006,27.6006,27.5508,27.5658,607172.91746731,0
+MMIN.US,D,20210806,000000,27.5708,27.5708,27.4912,27.51,78636.915878979,0
+MMIN.US,D,20210809,000000,27.511,27.5409,27.4912,27.5061,48351.572622678,0
+MMIN.US,D,20210810,000000,27.5508,27.5508,27.4822,27.4972,65521.881113816,0
+MMIN.US,D,20210811,000000,27.5011,27.5011,27.4723,27.4723,37170.158332361,0
+MMIN.US,D,20210812,000000,27.4723,27.4723,27.4325,27.4524,69671.673989369,0
+MMIN.US,D,20210813,000000,27.4225,27.4723,27.4225,27.4524,33514.077184916,0
+MMIN.US,D,20210816,000000,27.4524,27.4723,27.4425,27.4474,54803.007342703,0
+MMIN.US,D,20210817,000000,27.4126,27.4623,27.4126,27.4524,59795.4283815,0
+MMIN.US,D,20210818,000000,27.4623,27.4623,27.4335,27.4504,55578.265473804,0
+MMIN.US,D,20210819,000000,27.4822,27.4822,27.4265,27.4474,36621.142846524,0
+MMIN.US,D,20210820,000000,27.4126,27.4593,27.4126,27.4474,49393.294313755,0
+MMIN.US,D,20210823,000000,27.5608,27.5608,27.4425,27.4723,41019.299870431,0
+MMIN.US,D,20210824,000000,27.4822,27.4822,27.4325,27.4444,29849.951854528,0
+MMIN.US,D,20210825,000000,27.4027,27.4524,27.4027,27.4126,111114.29898716,0
+MMIN.US,D,20210826,000000,27.3827,27.4415,27.3827,27.4325,103046.98901852,0
+MMIN.US,D,20210827,000000,27.4524,27.4524,27.4166,27.4335,32145.560561794,0
+MMIN.US,D,20210830,000000,27.4623,27.4623,27.4175,27.4315,30663.419854606,0
+MMIN.US,D,20210831,000000,27.4524,27.4524,27.4225,27.4245,74482.095389088,0
+MMIN.US,D,20210901,000000,27.4077,27.4126,27.3549,27.3917,159093.82814873,0
+MMIN.US,D,20210902,000000,27.3529,27.3827,27.3529,27.3778,80102.968220282,0
+MMIN.US,D,20210903,000000,27.3827,27.3827,27.343,27.3679,44514.497359023,0
+MMIN.US,D,20210907,000000,27.3827,27.3827,27.3231,27.3331,53653.694704769,0
+MMIN.US,D,20210908,000000,27.3629,27.3917,27.3171,27.3729,84704.240863491,0
+MMIN.US,D,20210909,000000,27.4126,27.4126,27.3629,27.3729,129504.30671698,0
+MMIN.US,D,20210910,000000,27.343,27.3927,27.343,27.3719,44252.055890519,0
+MMIN.US,D,20210913,000000,27.3629,27.3927,27.3529,27.3778,83071.271726128,0
+MMIN.US,D,20210914,000000,27.3729,27.4027,27.3729,27.3877,53662.74441058,0
+MMIN.US,D,20210915,000000,27.4027,27.4027,27.3529,27.3877,435888.13006895,0
+MMIN.US,D,20210916,000000,27.3927,27.3927,27.3629,27.3817,63277.554072811,0
+MMIN.US,D,20210917,000000,27.3817,27.4027,27.3629,27.4027,30711.684952262,0
+MMIN.US,D,20210920,000000,27.3729,27.4126,27.3729,27.3927,60665.205662177,0
+MMIN.US,D,20210921,000000,27.3729,27.4325,27.3729,27.4126,77846.574904861,0
+MMIN.US,D,20210922,000000,27.3629,27.4126,27.3629,27.3927,93105.384424247,0
+MMIN.US,D,20210923,000000,27.3629,27.3977,27.3529,27.3529,147693.20987324,0
+MMIN.US,D,20210924,000000,27.3629,27.3629,27.3221,27.3331,64912.534255909,0
+MMIN.US,D,20210927,000000,27.3331,27.3331,27.2932,27.2932,43212.345245178,0
+MMIN.US,D,20210928,000000,27.2534,27.2534,27.1938,27.1968,264517.87322682,0
+MMIN.US,D,20210929,000000,27.2137,27.2137,27.1351,27.1699,245560.75059954,0
+MMIN.US,D,20210930,000000,27.1351,27.1829,27.1351,27.1451,84388.506682991,0
+MMIN.US,D,20211001,000000,27.1839,27.1839,27.1252,27.1501,128215.22640042,0
+MMIN.US,D,20211004,000000,27.155,27.155,27.1252,27.1351,125943.75024198,0
+MMIN.US,D,20211005,000000,27.1252,27.1451,27.1153,27.1301,47421.463969932,0
+MMIN.US,D,20211006,000000,27.165,27.165,27.1053,27.1252,57066.439318199,0
+MMIN.US,D,20211007,000000,27.1053,27.1183,27.0953,27.1043,32810.211177432,0
+MMIN.US,D,20211008,000000,27.0655,27.1123,27.0655,27.0755,71474.576491395,0
+MMIN.US,D,20211011,000000,27.1153,27.1153,27.0546,27.0655,34890.637990982,0
+MMIN.US,D,20211012,000000,27.0755,27.1252,27.0755,27.1252,75005.97280323,0
+MMIN.US,D,20211013,000000,27.1203,27.1291,27.0953,27.1103,47624.579589235,0
+MMIN.US,D,20211014,000000,27.1153,27.1252,27.0755,27.1252,101195.82141884,0
+MMIN.US,D,20211015,000000,27.0953,27.1053,27.0953,27.1003,39396.385961747,0
+MMIN.US,D,20211018,000000,27.0755,27.1451,27.0755,27.1252,48545.638536171,0
+MMIN.US,D,20211019,000000,27.0655,27.1222,27.0655,27.0755,56195.656514653,0
+MMIN.US,D,20211020,000000,27.0855,27.0963,27.0755,27.0953,68341.367235224,0
+MMIN.US,D,20211021,000000,27.0655,27.0953,27.0158,27.0257,119776.87849355,0
+MMIN.US,D,20211022,000000,27.0357,27.0655,27.0058,27.0407,25584.523849175,0
+MMIN.US,D,20211025,000000,27.0456,27.0655,27.0357,27.0506,25505.087542616,0
+MMIN.US,D,20211026,000000,27.0058,27.0516,26.977,27.0158,130107.62043768,0
+MMIN.US,D,20211027,000000,27.0655,27.0755,27.0357,27.0705,160032.98650729,0
+MMIN.US,D,20211028,000000,27.0605,27.0933,27.0605,27.0805,36092.237818043,0
+MMIN.US,D,20211029,000000,27.0456,27.1252,27.0456,27.1222,89046.088606799,0
+MMIN.US,D,20211101,000000,27.0257,27.0556,27.0158,27.0456,86306.038791951,0
+MMIN.US,D,20211102,000000,27.0257,27.0855,27.0257,27.0745,108837.79521438,0
+MMIN.US,D,20211103,000000,27.0855,27.1053,27.0556,27.0805,107193.76532548,0
+MMIN.US,D,20211104,000000,27.0655,27.1451,27.0655,27.1252,115014.72219149,0
+MMIN.US,D,20211105,000000,27.155,27.2038,27.155,27.1898,163339.14569674,0
+MMIN.US,D,20211108,000000,27.1451,27.2038,27.1451,27.165,150298.51962379,0
+MMIN.US,D,20211109,000000,27.1839,27.2594,27.1839,27.2584,333164.91941387,0
+MMIN.US,D,20211110,000000,27.2734,27.3032,27.2186,27.2286,148249.26401914,0
+MMIN.US,D,20211111,000000,27.2038,27.2426,27.2038,27.2137,27195.371483445,0
+MMIN.US,D,20211112,000000,27.2634,27.2634,27.2236,27.2286,56998.063763186,0
+MMIN.US,D,20211115,000000,27.2137,27.2476,27.2018,27.2038,57705.951862141,0
+MMIN.US,D,20211116,000000,27.165,27.2436,27.165,27.1749,58776.833716385,0
+MMIN.US,D,20211117,000000,27.2038,27.2137,27.165,27.2137,95186.816760663,0
+MMIN.US,D,20211118,000000,27.1749,27.2336,27.1749,27.2038,59673.760114492,0
+MMIN.US,D,20211119,000000,27.2534,27.2534,27.2236,27.2336,75896.866064131,0
+MMIN.US,D,20211122,000000,27.2336,27.2634,27.2038,27.2038,81815.373664203,0
+MMIN.US,D,20211123,000000,27.1938,27.2336,27.1839,27.2127,84206.507043913,0
+MMIN.US,D,20211124,000000,27.1839,27.2286,27.1839,27.2186,57247.433434409,0
+MMIN.US,D,20211126,000000,27.2436,27.3032,27.2436,27.3032,13924.480673769,0
+MMIN.US,D,20211129,000000,27.2932,27.3032,27.2734,27.2932,105611.0723315,0
+MMIN.US,D,20211130,000000,27.3331,27.3619,27.3181,27.3519,105494.43167883,0
+MMIN.US,D,20211201,000000,27.343,27.343,27.2634,27.3331,86250.73503422,0
+MMIN.US,D,20211202,000000,27.3529,27.3529,27.2684,27.2883,71954.210899353,0
+MMIN.US,D,20211203,000000,27.2634,27.343,27.2634,27.3132,75200.038716721,0
+MMIN.US,D,20211206,000000,27.2833,27.3132,27.2833,27.2992,93907.791672778,0
+MMIN.US,D,20211207,000000,27.2833,27.3201,27.2634,27.2883,224503.09070135,0
+MMIN.US,D,20211208,000000,27.3022,27.3032,27.2634,27.2883,85325.653995812,0
+MMIN.US,D,20211209,000000,27.3032,27.3032,27.2634,27.2833,185565.22316734,0
+MMIN.US,D,20211210,000000,27.3331,27.3331,27.2833,27.2932,60772.796609036,0
+MMIN.US,D,20211213,000000,27.3529,27.3599,27.2833,27.3529,481677.63042439,0
+MMIN.US,D,20211214,000000,27.3629,27.3629,27.2952,27.3331,154446.30145361,0
+MMIN.US,D,20211215,000000,27.3032,27.3331,27.3032,27.3032,108240.51463089,0
+MMIN.US,D,20211216,000000,27.3529,27.3529,27.3082,27.3479,130939.18784937,0
+MMIN.US,D,20211217,000000,27.3629,27.3629,27.3231,27.343,78461.954899976,0
+MMIN.US,D,20211220,000000,27.2833,27.3529,27.2833,27.338,74717.387740161,0
+MMIN.US,D,20211221,000000,27.3827,27.3827,27.2932,27.2952,59188.092569329,0
+MMIN.US,D,20211222,000000,27.3132,27.3629,27.3132,27.3479,111929.77803297,0
+MMIN.US,D,20211223,000000,27.343,27.3529,27.3331,27.343,56741.655431888,0
+MMIN.US,D,20211227,000000,27.3529,27.3679,27.3331,27.343,86094.878989705,0
+MMIN.US,D,20211228,000000,27.3331,27.3529,27.3132,27.343,66656.110908734,0
+MMIN.US,D,20211229,000000,27.3827,27.3827,27.3141,27.3231,170590.97661955,0
+MMIN.US,D,20211230,000000,27.343,27.3629,27.2932,27.343,85955.111311077,0
+MMIN.US,D,20211231,000000,27.3231,27.343,27.3032,27.3132,143140.20232768,0
+MMIN.US,D,20220103,000000,27.3132,27.3132,27.2932,27.2932,157706.20659113,0
+MMIN.US,D,20220104,000000,27.3032,27.3132,27.2932,27.3012,71327.770152692,0
+MMIN.US,D,20220105,000000,27.3032,27.3032,27.2634,27.2634,95890.682768147,0
+MMIN.US,D,20220106,000000,27.2534,27.2634,27.2336,27.2336,29264.737545449,0
+MMIN.US,D,20220107,000000,27.1839,27.2176,27.1699,27.1888,555657.96990242,0
+MMIN.US,D,20220110,000000,27.1451,27.165,27.0953,27.0983,145881.2576654,0
+MMIN.US,D,20220111,000000,27.0953,27.1252,27.0655,27.0755,230791.63071679,0
+MMIN.US,D,20220112,000000,27.0705,27.1153,27.0695,27.1153,346095.94349421,0
+MMIN.US,D,20220113,000000,27.0755,27.1252,27.0755,27.1203,97169.707856032,0
+MMIN.US,D,20220114,000000,27.0755,27.0953,27.0556,27.0556,71829.526063741,0
+MMIN.US,D,20220118,000000,27.0855,27.0855,27.0158,27.0257,189531.00535808,0
+MMIN.US,D,20220119,000000,26.986,27.0257,26.976,27.0158,100923.32472166,0
+MMIN.US,D,20220120,000000,27.0058,27.0158,26.9462,26.9959,108446.6468188,0
+MMIN.US,D,20220121,000000,26.9959,27.0058,26.9562,26.9562,136935.12071027,0
+MMIN.US,D,20220124,000000,26.9562,26.9562,26.8766,26.8766,276052.22604375,0
+MMIN.US,D,20220125,000000,26.9362,26.9362,26.7971,26.8169,206988.89338942,0
+MMIN.US,D,20220126,000000,26.8865,26.8865,26.6886,26.7174,132508.80904607,0
+MMIN.US,D,20220127,000000,26.7572,26.8069,26.6976,26.7075,117032.80658723,0
+MMIN.US,D,20220128,000000,26.6588,26.6886,26.5693,26.5792,155718.28788142,0
+MMIN.US,D,20220131,000000,26.5493,26.5991,26.5493,26.5693,98476.887584217,0
+MMIN.US,D,20220201,000000,26.5792,26.619,26.5583,26.5991,128573.19254137,0
+MMIN.US,D,20220202,000000,26.5892,26.6886,26.5892,26.6886,155699.18294693,0
+MMIN.US,D,20220203,000000,26.6388,26.7075,26.6388,26.7006,93781.095791431,0
+MMIN.US,D,20220204,000000,26.6976,26.7075,26.6488,26.6488,132816.49904362,0
+MMIN.US,D,20220207,000000,26.6976,26.6976,26.6488,26.6488,54993.051164724,0
+MMIN.US,D,20220208,000000,26.6488,26.6488,26.5792,26.5892,142235.23174663,0
+MMIN.US,D,20220209,000000,26.5693,26.629,26.5593,26.5663,102445.68634356,0
+MMIN.US,D,20220210,000000,26.5395,26.5533,26.4102,26.4102,239858.43041605,0
+MMIN.US,D,20220211,000000,26.4102,26.4698,26.3604,26.3803,217312.59667348,0
+MMIN.US,D,20220214,000000,26.3406,26.3852,26.2908,26.2908,474440.88234458,0
+MMIN.US,D,20220215,000000,26.2609,26.2908,26.2113,26.2411,162349.71119478,0
+MMIN.US,D,20220216,000000,26.2609,26.2809,26.2113,26.2659,134322.77229964,0
+MMIN.US,D,20220217,000000,26.2709,26.3008,26.251,26.2858,220837.9598481,0
+MMIN.US,D,20220218,000000,26.3306,26.3306,26.3008,26.3107,54403.814764173,0
+MMIN.US,D,20220222,000000,26.2809,26.3406,26.2809,26.3306,107801.10113765,0
+MMIN.US,D,20220223,000000,26.3008,26.3554,26.3008,26.3008,126586.27935452,0
+MMIN.US,D,20220224,000000,26.3206,26.4211,26.3206,26.3504,227674.5098265,0
+MMIN.US,D,20220225,000000,26.4499,26.4499,26.2809,26.3306,204809.92533482,0
+MMIN.US,D,20220228,000000,26.3306,26.3803,26.3306,26.3514,66834.08845634,0
+MMIN.US,D,20220301,000000,26.3406,26.426,26.3206,26.4002,176290.28023444,0
+MMIN.US,D,20220302,000000,26.3952,26.4102,26.251,26.251,579656.78418903,0
+MMIN.US,D,20220303,000000,26.3504,26.3504,26.2609,26.2908,86408.60212447,0
+MMIN.US,D,20220304,000000,26.2809,26.2809,26.2211,26.2411,116994.59671825,0
+MMIN.US,D,20220307,000000,26.2411,26.2659,26.2013,26.2113,132780.30022039,0
+MMIN.US,D,20220308,000000,26.1526,26.1526,26.0432,26.083,237117.37507834,0
+MMIN.US,D,20220309,000000,26.0929,26.1227,26.0233,26.0532,102691.03392331,0
+MMIN.US,D,20220310,000000,26.0332,26.0522,25.9934,25.9934,97539.740271396,0
+MMIN.US,D,20220311,000000,25.9934,26.0034,25.9337,25.9437,113203.77550652,0
+MMIN.US,D,20220314,000000,25.9139,25.9139,25.7348,25.7548,118673.81990753,0
+MMIN.US,D,20220315,000000,25.7448,25.7448,25.6563,25.6961,92402.52393963,0
+MMIN.US,D,20220316,000000,25.6961,25.7746,25.6563,25.6762,84390.517728726,0
+MMIN.US,D,20220317,000000,25.706,25.7746,25.706,25.7448,558693.64344042,0
+MMIN.US,D,20220318,000000,25.7448,25.8045,25.7249,25.7786,140415.23535585,0
+MMIN.US,D,20220321,000000,25.7348,25.7448,25.6265,25.6265,157128.03094212,0
+MMIN.US,D,20220322,000000,25.5767,25.6265,25.5767,25.5817,349268.36814223,0
+MMIN.US,D,20220323,000000,25.6165,25.6165,25.521,25.5569,142606.26968486,0
+MMIN.US,D,20220324,000000,25.4872,25.527,25.4772,25.4922,107812.16188919,0
+MMIN.US,D,20220325,000000,25.4375,25.4375,25.3579,25.3878,202297.12368811,0
+MMIN.US,D,20220328,000000,25.3878,25.4176,25.3579,25.3679,96305.963712562,0
+MMIN.US,D,20220329,000000,25.3579,25.3957,25.3181,25.3181,374006.24173669,0
+MMIN.US,D,20220330,000000,25.3083,25.4176,25.3003,25.3729,227678.53191798,0
+MMIN.US,D,20220331,000000,25.3779,25.4574,25.3579,25.3977,568722.72852419,0
+MMIN.US,D,20220401,000000,25.4276,25.4276,25.3221,25.3878,126924.13503812,0
+MMIN.US,D,20220404,000000,25.348,25.4474,25.348,25.4375,253035.80759902,0
+MMIN.US,D,20220405,000000,25.3779,25.3977,25.2983,25.3083,205346.87454625,0
+MMIN.US,D,20220406,000000,25.3181,25.3181,25.1908,25.2286,199507.80325273,0
+MMIN.US,D,20220407,000000,25.2386,25.2406,25.17,25.1998,585199.22623653,0
+MMIN.US,D,20220408,000000,25.16,25.16,25.1103,25.1203,420432.23806747,0
+MMIN.US,D,20220411,000000,25.1402,25.1501,25.0357,25.0407,230174.23967594,0
+MMIN.US,D,20220412,000000,25.1004,25.1004,24.991,25.0009,253708.50239761,0
+MMIN.US,D,20220413,000000,24.981,25.0507,24.981,25.0109,335190.04246968,0
+MMIN.US,D,20220414,000000,25.0009,25.0109,24.9114,24.9611,166914.78501475,0
+MMIN.US,D,20220418,000000,24.9412,24.9412,24.8518,24.8916,190484.24103679,0
+MMIN.US,D,20220419,000000,24.8219,24.8418,24.6737,24.7135,203448.44737177,0
+MMIN.US,D,20220420,000000,24.7821,24.7821,24.7035,24.7324,90150.152715681,0
+MMIN.US,D,20220421,000000,24.7623,24.7623,24.6439,24.7135,161479.93391411,0
+MMIN.US,D,20220422,000000,24.6737,24.6837,24.5942,24.614,294309.50475501,0
+MMIN.US,D,20220425,000000,24.6737,24.6837,24.5743,24.614,240130.92711324,0
+MMIN.US,D,20220426,000000,24.634,24.6737,24.5444,24.634,565459.80681807,0
+MMIN.US,D,20220427,000000,24.5644,24.5942,24.5345,24.5644,281196.48103559,0
+MMIN.US,D,20220428,000000,24.5743,24.5842,24.5156,24.5544,237890.62216371,0
+MMIN.US,D,20220429,000000,24.4847,24.5047,24.445,24.4847,132516.85322901,0
+MMIN.US,D,20220502,000000,24.4947,24.4947,24.3953,24.445,289381.43717976,0
+MMIN.US,D,20220503,000000,24.445,24.4997,24.3953,24.3953,245001.67988503,0
+MMIN.US,D,20220504,000000,24.445,24.4558,24.339,24.4251,334583.71218038,0
+MMIN.US,D,20220505,000000,24.3654,24.3853,24.266,24.3654,435997.73206155,0
+MMIN.US,D,20220506,000000,24.3158,24.3158,24.2163,24.256,149910.38779681,0
+MMIN.US,D,20220509,000000,24.256,24.256,24.1865,24.2163,297393.44339066,0
+MMIN.US,D,20220510,000000,24.2063,24.2361,24.1267,24.1765,435272.75007384,0
+MMIN.US,D,20220511,000000,24.1865,24.1865,24.077,24.1565,313260.59424509,0
+MMIN.US,D,20220512,000000,24.0969,24.1467,24.0572,24.0671,482180.39185831,0
+MMIN.US,D,20220513,000000,24.077,24.077,23.9577,23.9875,151890.26232357,0
+MMIN.US,D,20220516,000000,24.0174,24.0472,24.0074,24.0174,129006.5728974,0
+MMIN.US,D,20220517,000000,23.9875,23.9974,23.9179,23.9179,328811.00539615,0
+MMIN.US,D,20220518,000000,23.9279,23.9378,23.8681,23.9079,107628.15120437,0
+MMIN.US,D,20220519,000000,23.9179,23.9974,23.9179,23.9477,447524.04069552,0
+MMIN.US,D,20220520,000000,23.9875,24.1168,23.9875,24.077,379529.5788497,0
+MMIN.US,D,20220523,000000,24.0969,24.1865,24.077,24.1765,216880.2218403,0
+MMIN.US,D,20220524,000000,24.3058,24.4052,24.2958,24.4052,1012966.7536248,0
+MMIN.US,D,20220525,000000,24.5892,24.624,24.4947,24.5644,177337.02953986,0
+MMIN.US,D,20220526,000000,24.5842,24.7135,24.5842,24.7135,173942.38433804,0
+MMIN.US,D,20220527,000000,24.7731,24.8627,24.7731,24.8627,200824.03268673,0
+MMIN.US,D,20220531,000000,24.8328,24.8528,24.7643,24.8328,101416.0309269,0
+MMIN.US,D,20220601,000000,24.813,24.813,24.7179,24.803,229569.92043238,0
+MMIN.US,D,20220602,000000,24.7831,24.813,24.7634,24.7831,63440.448777399,0
+MMIN.US,D,20220603,000000,24.7433,24.7731,24.7136,24.7731,107347.61032425,0
+MMIN.US,D,20220606,000000,24.7633,24.7731,24.6737,24.6837,146413.17926248,0
+MMIN.US,D,20220607,000000,24.7633,24.7633,24.6538,24.6638,319877.94023831,0
+MMIN.US,D,20220608,000000,24.6936,24.6936,24.5743,24.6042,68255.897791458,0
+MMIN.US,D,20220609,000000,24.5743,24.5743,24.445,24.445,98832.84267943,0
+MMIN.US,D,20220610,000000,24.4947,24.4947,24.3555,24.3754,91926.911623144,0
+MMIN.US,D,20220613,000000,24.256,24.256,23.7886,23.8583,340912.47311053,0
+MMIN.US,D,20220614,000000,23.8483,23.8483,23.6792,23.7687,349526.78751927,0
+MMIN.US,D,20220615,000000,23.7687,23.9279,23.7488,23.7588,363351.72142912,0
+MMIN.US,D,20220616,000000,23.7687,23.8284,23.6986,23.8085,179679.89782191,0
+MMIN.US,D,20220617,000000,23.7687,23.8794,23.729,23.7886,142477.56275777,0
+MMIN.US,D,20220621,000000,23.7936,23.8483,23.729,23.7488,151284.93755714,0
+MMIN.US,D,20220622,000000,23.7787,23.888,23.7787,23.8085,309354.13790356,0
+MMIN.US,D,20220623,000000,23.8185,23.9577,23.8185,23.8881,126902.01353503,0
+MMIN.US,D,20220624,000000,23.9776,23.9875,23.9179,23.9875,182317.38430424,0
+MMIN.US,D,20220627,000000,23.898,23.9875,23.898,23.9378,144217.11731913,0
+MMIN.US,D,20220628,000000,23.9875,23.9875,23.898,23.9179,183659.7573328,0
+MMIN.US,D,20220629,000000,23.9974,24.0173,23.9179,23.9974,67866.760441606,0
+MMIN.US,D,20220630,000000,24.1565,24.1665,24.0174,24.1367,130232.30527329,0
+MMIN.US,D,20220701,000000,24.1765,24.2958,24.1765,24.2262,89295.458278022,0
+MMIN.US,D,20220705,000000,24.2361,24.3355,24.2361,24.2958,77833.503107579,0
+MMIN.US,D,20220706,000000,24.3953,24.445,24.3206,24.3356,87205.981758662,0
+MMIN.US,D,20220707,000000,24.4052,24.4151,24.3256,24.3256,130570.16095689,0
+MMIN.US,D,20220708,000000,24.3953,24.4101,24.2958,24.3256,121971.93491403,0
+MMIN.US,D,20220711,000000,24.3853,24.4647,24.3256,24.4052,154203.97044246,0
+MMIN.US,D,20220712,000000,24.4749,24.5146,24.4351,24.4549,85007.908769577,0
+MMIN.US,D,20220713,000000,24.4052,24.4351,24.3256,24.4351,69452.470004181,0
+MMIN.US,D,20220714,000000,24.4052,24.4549,24.3457,24.4151,91613.18848838,0
+MMIN.US,D,20220715,000000,24.4351,24.5444,24.4351,24.4947,61931.15895278,0
+MMIN.US,D,20220718,000000,24.4649,24.5046,24.445,24.4649,48782.94193298,0
+MMIN.US,D,20220719,000000,24.4649,24.4947,24.4251,24.445,100090.75178709,0
+MMIN.US,D,20220720,000000,24.5047,24.5345,24.4649,24.4649,71640.487764588,0
+MMIN.US,D,20220721,000000,24.5047,24.5146,24.4847,24.5146,137191.52904157,0
+MMIN.US,D,20220722,000000,24.5146,24.6936,24.5146,24.5842,398676.745299,0
+MMIN.US,D,20220725,000000,24.5942,24.6042,24.5644,24.5644,30264.227276076,0
+MMIN.US,D,20220726,000000,24.6042,24.6638,24.5942,24.5942,111964.97133335,0
+MMIN.US,D,20220727,000000,24.6737,24.6857,24.614,24.624,74610.80231617,0
+MMIN.US,D,20220728,000000,24.7035,24.8229,24.6936,24.7831,609064.30598171,0
+MMIN.US,D,20220729,000000,24.7831,24.8528,24.7831,24.7931,57169.002650717,0
+MMIN.US,D,20220801,000000,24.8728,24.8928,24.8529,24.8928,49109.90868895,0
+MMIN.US,D,20220802,000000,24.9127,24.9615,24.8529,24.8529,2269749.8790359,0
+MMIN.US,D,20220803,000000,24.9027,24.9526,24.813,24.9227,670707.65914496,0
+MMIN.US,D,20220804,000000,24.8828,24.9625,24.8828,24.8928,70167.043441155,0
+MMIN.US,D,20220805,000000,24.8728,24.8728,24.7642,24.7731,76897.863476754,0
+MMIN.US,D,20220808,000000,24.8429,24.8519,24.7712,24.7732,88167.723849325,0
+MMIN.US,D,20220809,000000,24.7432,24.783,24.7133,24.7582,85509.50133154,0
+MMIN.US,D,20220810,000000,24.7931,24.84,24.7532,24.7532,72396.941047584,0
+MMIN.US,D,20220811,000000,24.8529,24.8529,24.7133,24.7133,131509.7912261,0
+MMIN.US,D,20220812,000000,24.803,24.8429,24.7532,24.803,195383.36746855,0
+MMIN.US,D,20220815,000000,24.813,24.823,24.7647,24.7831,60414.877660813,0
+MMIN.US,D,20220816,000000,24.7931,24.7931,24.6834,24.7133,80233.180409446,0
+MMIN.US,D,20220817,000000,24.6734,24.6833,24.5638,24.6136,317555.27438594,0
+MMIN.US,D,20220818,000000,24.6037,24.6236,24.5239,24.5738,74297.820923509,0
+MMIN.US,D,20220819,000000,24.494,24.494,24.4342,24.4641,70901.314717766,0
+MMIN.US,D,20220822,000000,24.4641,24.4666,24.3843,24.3843,135697.74557016,0
+MMIN.US,D,20220823,000000,24.4142,24.4342,24.3492,24.3943,118376.16578257,0
+MMIN.US,D,20220824,000000,24.4142,24.4142,24.2647,24.2747,89320.289008924,0
+MMIN.US,D,20220825,000000,24.3345,24.3445,24.2398,24.2448,65186.637855946,0
+MMIN.US,D,20220826,000000,24.2348,24.2546,24.1451,24.165,112271.2819172,0
+MMIN.US,D,20220829,000000,24.1949,24.1949,24.0952,24.1102,68381.520391473,0
+MMIN.US,D,20220830,000000,24.0753,24.1052,24.0055,24.0255,211948.60771711,0
+MMIN.US,D,20220831,000000,24.0653,24.0752,24.0354,24.0354,18762.035461378,0
+MMIN.US,D,20220901,000000,23.8061,23.9357,23.7363,23.8659,118246.76551661,0
+MMIN.US,D,20220902,000000,23.8759,23.9058,23.856,23.8859,56275.072252927,0
+MMIN.US,D,20220906,000000,23.7463,23.805,23.7264,23.7663,193777.39982667,0
+MMIN.US,D,20220907,000000,23.7762,23.7862,23.7164,23.7762,145487.02615547,0
+MMIN.US,D,20220908,000000,23.6765,23.7363,23.6666,23.6765,997602.82404528,0
+MMIN.US,D,20220909,000000,23.6965,23.7258,23.6566,23.7214,81909.365249906,0
+MMIN.US,D,20220912,000000,23.7164,23.7962,23.7164,23.7264,225864.65337343,0
+MMIN.US,D,20220913,000000,23.7264,23.7264,23.6367,23.6367,57690.450355793,0
+MMIN.US,D,20220914,000000,23.6367,23.64,23.5569,23.5719,85692.066047856,0
+MMIN.US,D,20220915,000000,23.5469,23.5768,23.527,23.527,31928.763298527,0
+MMIN.US,D,20220916,000000,23.527,23.5868,23.527,23.5868,85241.672874088,0
+MMIN.US,D,20220919,000000,23.5669,23.5968,23.527,23.537,197383.55452532,0
+MMIN.US,D,20220920,000000,23.517,23.517,23.3675,23.3675,106491.40337098,0
+MMIN.US,D,20220921,000000,23.4024,23.4173,23.3276,23.3675,331214.52571601,0
+MMIN.US,D,20220922,000000,23.3376,23.3376,23.2279,23.2578,187871.130323,0
+MMIN.US,D,20220923,000000,23.2778,23.2778,23.1682,23.193,41644.81737674,0
+MMIN.US,D,20220926,000000,23.1881,23.1881,23.0086,23.0186,184354.25177683,0
+MMIN.US,D,20220927,000000,23.0385,23.0385,22.8989,22.9488,389986.32092998,0
+MMIN.US,D,20220928,000000,22.9887,22.9887,22.879,22.9289,189083.88165281,0
+MMIN.US,D,20220929,000000,22.8491,22.8989,22.8491,22.8491,246251.71543058,0
+MMIN.US,D,20220930,000000,22.869,22.9089,22.869,22.9089,113272.37854842,0
+MMIN.US,D,20221003,000000,22.8989,22.9686,22.8989,22.9438,138248.63608439,0
+MMIN.US,D,20221004,000000,23.0385,23.218,23.0385,23.198,187095.73183008,0
+MMIN.US,D,20221005,000000,23.1681,23.1681,23.0923,23.1382,46612.182625069,0
+MMIN.US,D,20221006,000000,23.1781,23.1781,23.114,23.1681,65803.54610064,0
+MMIN.US,D,20221007,000000,23.208,23.208,23.1183,23.1581,187831.00620952,0
+MMIN.US,D,20221010,000000,23.1183,23.1674,23.015,23.0585,62528.415338161,0
+MMIN.US,D,20221011,000000,23.1183,23.198,23.0802,23.198,109077.40248451,0
+MMIN.US,D,20221012,000000,23.2279,23.2578,23.1981,23.2279,66163.660019087,0
+MMIN.US,D,20221013,000000,23.0086,23.1183,23.0086,23.0983,168154.14096089,0
+MMIN.US,D,20221014,000000,23.1581,23.1581,23.0395,23.0983,82896.418441416,0
+MMIN.US,D,20221017,000000,23.1482,23.1581,23.0884,23.1083,215134.46232711,0
+MMIN.US,D,20221018,000000,23.1083,23.1781,23.1083,23.1282,194739.37544726,0
+MMIN.US,D,20221019,000000,23.1183,23.1183,23.0086,23.0186,149704.07048179,0
+MMIN.US,D,20221020,000000,23.0285,23.0285,22.8989,22.8989,95169.381650887,0
+MMIN.US,D,20221021,000000,22.9289,22.9289,22.7494,22.7594,139964.94503833,0
+MMIN.US,D,20221024,000000,22.7394,22.7394,22.57,22.57,115319.71143853,0
+MMIN.US,D,20221025,000000,22.57,22.6597,22.5201,22.56,166460.90337221,0
+MMIN.US,D,20221026,000000,22.55,22.6123,22.4802,22.57,257725.20567904,0
+MMIN.US,D,20221027,000000,22.5401,22.5899,22.5002,22.5201,79440.729168295,0
+MMIN.US,D,20221028,000000,22.4603,22.5599,22.4603,22.5021,108444.44459442,0
+MMIN.US,D,20221031,000000,22.55,22.57,22.5018,22.56,108334.10328236,0
+MMIN.US,D,20221101,000000,22.59,22.69,22.58,22.6,188516,0
+MMIN.US,D,20221102,000000,22.59,22.75,22.59,22.66,815142,0
+MMIN.US,D,20221103,000000,22.67,22.68,22.6054,22.66,225770,0
+MMIN.US,D,20221104,000000,22.65,22.67,22.6,22.63,105682,0
+MMIN.US,D,20221107,000000,22.68,22.68,22.601,22.63,328850,0
+MMIN.US,D,20221108,000000,22.64,22.7,22.64,22.68,170613,0
+MMIN.US,D,20221109,000000,22.72,22.75,22.69,22.75,267431,0
+MMIN.US,D,20221110,000000,22.91,23.21,22.91,23.21,561901,0
+MMIN.US,D,20221111,000000,23.11,23.1977,23.11,23.15,28530,0
+MMIN.US,D,20221114,000000,23.22,23.245,23.145,23.17,148143,0
+MMIN.US,D,20221115,000000,23.19,23.31,23.19,23.29,125878,0
+MMIN.US,D,20221116,000000,23.33,23.52,23.33,23.5,314213,0
+MMIN.US,D,20221117,000000,23.51,23.64,23.491,23.6,231094,0
+MMIN.US,D,20221118,000000,23.64,23.6613,23.5408,23.57,140865,0
+MMIN.US,D,20221121,000000,23.66,23.66,23.58,23.61,74897,0
+MMIN.US,D,20221122,000000,23.63,23.73,23.63,23.67,128952,0
+MMIN.US,D,20221123,000000,23.7,23.7825,23.7,23.77,56129,0
+MMIN.US,D,20221125,000000,23.82,23.82,23.7501,23.8,20138,0
+MMIN.US,D,20221128,000000,23.69,23.82,23.69,23.77,162960,0
+MMIN.US,D,20221129,000000,23.8,23.92,23.8,23.88,89257,0
+MMIN.US,D,20221130,000000,23.9,24,23.8701,23.99,120014,0
+MMIN.US,D,20221201,000000,23.93,24.05,23.9292,24.05,149531,0
+MMIN.US,D,20221202,000000,24,24.06,23.9413,24.05,69168,0
+MMIN.US,D,20221205,000000,24.02,24.03,23.9713,23.99,154434,0
+MMIN.US,D,20221206,000000,24.04,24.11,24.03,24.11,114788,0
+MMIN.US,D,20221207,000000,24.06,24.17,24.06,24.14,304705,0
+MMIN.US,D,20221208,000000,24.19,24.19,24.1,24.12,196488,0
+MMIN.US,D,20221209,000000,24.1,24.14,24.07,24.09,138742,0
+MMIN.US,D,20221212,000000,24.18,24.18,24.055,24.09,106102,0
+MMIN.US,D,20221213,000000,24.22,24.2456,24.14,24.2,125030,0
+MMIN.US,D,20221214,000000,24.22,24.23,24.11,24.23,492189,0
+MMIN.US,D,20221215,000000,24.25,24.25,24.1427,24.17,201591,0
+MMIN.US,D,20221216,000000,24.14,24.2,24.0505,24.2,319817,0
+MMIN.US,D,20221219,000000,24.21,24.21,24.0416,24.09,228408,0
+MMIN.US,D,20221220,000000,24.01,24.0791,24,24.035,100848,0
+MMIN.US,D,20221221,000000,24,24.03,23.97,24,175588,0
+MMIN.US,D,20221222,000000,24.04,24.04,23.9592,24,179304,0
+MMIN.US,D,20221223,000000,24.09,24.09,23.93,23.99,151260,0
+MMIN.US,D,20221227,000000,23.88,23.95,23.8709,23.88,1819071,0
+MMIN.US,D,20221228,000000,23.86,23.9599,23.85,23.85,676269,0
+MMIN.US,D,20221229,000000,23.78,23.8599,23.78,23.79,278236,0
+MMIN.US,D,20221230,000000,23.73,23.81,23.73,23.75,194019,0
+MMIN.US,D,20230103,000000,23.91,23.9299,23.86,23.88,84343,0
+MMIN.US,D,20230104,000000,24.01,24.02,23.94,24.02,114326,0
+MMIN.US,D,20230105,000000,24.03,24.04,23.99,24.04,79719,0
+MMIN.US,D,20230106,000000,24.04,24.14,24.02,24.11,119060,0
+MMIN.US,D,20230109,000000,24.18,24.2395,24.15,24.17,311948,0
+MMIN.US,D,20230110,000000,24.18,24.25,24.17,24.21,111046,0
+MMIN.US,D,20230111,000000,24.3131,24.34,24.23,24.33,230041,0
+MMIN.US,D,20230112,000000,24.41,24.46,24.374,24.46,225614,0
+MMIN.US,D,20230113,000000,24.49,24.49,24.3914,24.4426,18861,0
+MMIN.US,D,20230117,000000,24.43,24.5,24.42,24.5,246181,0
+MMIN.US,D,20230118,000000,24.64,24.65,24.595,24.63,104270,0
+MMIN.US,D,20230119,000000,24.61,24.64,24.57,24.62,147274,0
+MMIN.US,D,20230120,000000,24.57,24.62,24.56,24.6,200667,0
+MMIN.US,D,20230123,000000,24.54,24.6,24.52,24.52,63908,0
+MMIN.US,D,20230124,000000,24.62,24.62,24.5294,24.6,81772,0
+MMIN.US,D,20230125,000000,24.63,24.63,24.565,24.62,91920,0
+MMIN.US,D,20230126,000000,24.6,24.64,24.59,24.59,36333,0
+MMIN.US,D,20230127,000000,24.52,24.61,24.52,24.56,258761,0
+MMIN.US,D,20230130,000000,24.57,24.6299,24.56,24.58,53432,0
+MMIN.US,D,20230131,000000,24.63,24.645,24.591,24.61,18433,0
+MMIN.US,D,20230201,000000,24.52,24.65,24.52,24.62,170007,0
+MMIN.US,D,20230202,000000,24.72,24.72,24.64,24.7,124266,0
+MMIN.US,D,20230203,000000,24.59,24.62,24.53,24.59,375991,0
+MMIN.US,D,20230206,000000,24.55,24.55,24.45,24.49,77861,0
+MMIN.US,D,20230207,000000,24.5,24.5,24.391,24.41,188570,0
+MMIN.US,D,20230208,000000,24.45,24.48,24.4,24.48,27111,0
+MMIN.US,D,20230209,000000,24.43,24.46,24.3603,24.37,83038,0
+MMIN.US,D,20230210,000000,24.42,24.4299,24.35,24.36,29586,0
+MMIN.US,D,20230213,000000,24.44,24.44,24.3588,24.36,25288,0
+MMIN.US,D,20230214,000000,24.36,24.36,24.28,24.32,29615,0
+MMIN.US,D,20230215,000000,24.34,24.34,24.22,24.26,210586,0
+MMIN.US,D,20230216,000000,24.18,24.18,24.03,24.04,59357,0
+MMIN.US,D,20230217,000000,24.02,24.02,23.92,23.98,65338,0
+MMIN.US,D,20230221,000000,23.92,23.92,23.79,23.84,106723,0
+MMIN.US,D,20230222,000000,23.89,23.89,23.82,23.88,190570,0
+MMIN.US,D,20230223,000000,23.91,23.91,23.84,23.84,22294,0
+MMIN.US,D,20230224,000000,23.84,23.872,23.738,23.76,81432,0
+MMIN.US,D,20230227,000000,23.78,23.86,23.78,23.86,14445,0
+MMIN.US,D,20230228,000000,23.8,23.89,23.8,23.8803,23259,0
+MMIN.US,D,20230301,000000,23.87,23.87,23.71,23.74,70644,0
+MMIN.US,D,20230302,000000,23.64,23.71,23.6301,23.69,56621,0
+MMIN.US,D,20230303,000000,23.73,23.7663,23.71,23.72,110061,0
+MMIN.US,D,20230306,000000,23.82,23.82,23.705,23.75,78020,0
+MMIN.US,D,20230307,000000,23.74,23.785,23.72,23.76,78052,0
+MMIN.US,D,20230308,000000,23.74,23.8,23.72,23.72,62250,0
+MMIN.US,D,20230309,000000,23.79,23.86,23.77,23.825,68252,0
+MMIN.US,D,20230310,000000,23.94,23.9977,23.94,23.95,89247,0
+MMIN.US,D,20230313,000000,24.31,24.31,24.0403,24.08,50832,0
+MMIN.US,D,20230314,000000,24.13,24.13,23.9801,24.03,109111,0
+MMIN.US,D,20230315,000000,24.28,24.28,24.13,24.175,55314,0
+MMIN.US,D,20230316,000000,24.25,24.25,24.12,24.14,28798,0
+MMIN.US,D,20230317,000000,24.28,24.29,24.215,24.275,88903,0
+MMIN.US,D,20230320,000000,24.27,24.27,24.13,24.13,21859,0
+MMIN.US,D,20230321,000000,24.15,24.15,24.06,24.07,105766,0
+MMIN.US,D,20230322,000000,24.15,24.22,24.1,24.22,88927,0
+MMIN.US,D,20230323,000000,24.28,24.28,24.1701,24.25,69313,0
+MMIN.US,D,20230324,000000,24.35,24.35,24.265,24.31,48971,0
+MMIN.US,D,20230327,000000,24.31,24.31,24.25,24.26,21043,0
+MMIN.US,D,20230328,000000,24.24,24.32,24.24,24.28,68350,0
+MMIN.US,D,20230329,000000,24.3,24.31,24.29,24.3032,32585,0
+MMIN.US,D,20230330,000000,24.38,24.43,24.31,24.41,26586,0
+MMIN.US,D,20230331,000000,24.36,24.4499,24.36,24.42,67684,0
+MMIN.US,D,20230403,000000,24.37,24.4,24.34,24.4,29322,0
+MMIN.US,D,20230404,000000,24.38,24.425,24.3426,24.38,63708,0
+MMIN.US,D,20230405,000000,24.48,24.55,24.48,24.54,119439,0
+MMIN.US,D,20230406,000000,24.51,24.568,24.51,24.55,28733,0
+MMIN.US,D,20230410,000000,24.55,24.55,24.5,24.5,59727,0
+MMIN.US,D,20230411,000000,24.52,24.57,24.52,24.56,81872,0
+MMIN.US,D,20230412,000000,24.53,24.66,24.53,24.65,81117,0
+MMIN.US,D,20230413,000000,24.64,24.65,24.57,24.57,46159,0
+MMIN.US,D,20230414,000000,24.67,24.67,24.5,24.5,76058,0
+MMIN.US,D,20230417,000000,24.55,24.55,24.5,24.5,29977,0
+MMIN.US,D,20230418,000000,24.37,24.37,24.29,24.2998,43356,0
+MMIN.US,D,20230419,000000,24.27,24.27,24.1406,24.2,165427,0
+MMIN.US,D,20230420,000000,24.2,24.25,24.17,24.2299,68793,0
+MMIN.US,D,20230421,000000,24.22,24.23,24.14,24.195,23579,0
+MMIN.US,D,20230424,000000,24.33,24.33,24.24,24.275,45725,0
+MMIN.US,D,20230425,000000,24.34,24.37,24.3,24.355,66398,0
+MMIN.US,D,20230426,000000,24.4,24.4,24.27,24.285,56633,0
+MMIN.US,D,20230427,000000,24.29,24.31,24.24,24.245,84539,0
+MMIN.US,D,20230428,000000,24.3,24.33,24.2847,24.329,50477,0
+MMIN.US,D,20230501,000000,24.22,24.22,24.15,24.16,48558,0
+MMIN.US,D,20230502,000000,24.18,24.3,24.18,24.2805,54990,0
+MMIN.US,D,20230503,000000,24.31,24.33,24.255,24.3152,50655,0
+MMIN.US,D,20230504,000000,24.32,24.3591,24.29,24.355,33338,0
+MMIN.US,D,20230505,000000,24.37,24.38,24.33,24.365,20643,0
+MMIN.US,D,20230508,000000,24.34,24.34,24.29,24.32,113505,0
+MMIN.US,D,20230509,000000,24.34,24.35,24.3,24.3071,24650,0
+MMIN.US,D,20230510,000000,24.32,24.3783,24.32,24.37,93257,0
+MMIN.US,D,20230511,000000,24.4,24.4,24.34,24.3549,97387,0
+MMIN.US,D,20230512,000000,24.37,24.37,24.31,24.3297,77839,0
+MMIN.US,D,20230515,000000,24.35,24.35,24.26,24.3,57551,0
+MMIN.US,D,20230516,000000,24.29,24.29,24.24,24.265,58981,0
+MMIN.US,D,20230517,000000,24.3,24.3,24.1854,24.23,54591,0
+MMIN.US,D,20230518,000000,24.21,24.21,24.06,24.08,39048,0
+MMIN.US,D,20230519,000000,24,24.084,23.95,23.96,156648,0
+MMIN.US,D,20230522,000000,23.93,23.93,23.8699,23.885,92005,0
+MMIN.US,D,20230523,000000,23.85,23.93,23.81,23.84,116819,0
+MMIN.US,D,20230524,000000,23.89,23.89,23.77,23.83,213889,0
+MMIN.US,D,20230525,000000,23.77,23.8799,23.77,23.83,47647,0
+MMIN.US,D,20230526,000000,23.92,23.92,23.87,23.9,102006,0
+MMIN.US,D,20230530,000000,23.9,24.04,23.9,24.02,1626314,0
+MMIN.US,D,20230531,000000,24.11,24.11,24,24.07,126715,0
+MMIN.US,D,20230601,000000,24.09,24.09,24.0401,24.07,30111,0
+MMIN.US,D,20230602,000000,24.02,24.05,23.9775,24,51355,0
+MMIN.US,D,20230605,000000,23.98,24.09,23.98,24.09,132157,0
+MMIN.US,D,20230606,000000,24.11,24.11,24.08,24.09,29751,0
+MMIN.US,D,20230607,000000,24.1,24.1099,24,24.04,146141,0
+MMIN.US,D,20230608,000000,24.03,24.11,24.03,24.079,18120,0
+MMIN.US,D,20230609,000000,24.06,24.08,24.04,24.06,30011,0
+MMIN.US,D,20230612,000000,24.14,24.14,24.02,24.075,38446,0
+MMIN.US,D,20230613,000000,24.03,24.1399,24.03,24.1,35669,0
+MMIN.US,D,20230614,000000,24.18,24.18,24.08,24.14,83911,0
+MMIN.US,D,20230615,000000,24.1,24.18,24.1,24.145,349992,0
+MMIN.US,D,20230616,000000,24.15,24.17,24.1261,24.16,18981,0
+MMIN.US,D,20230620,000000,24.21,24.22,24.151,24.205,33195,0
+MMIN.US,D,20230621,000000,24.16,24.24,24.16,24.22,39184,0
+MMIN.US,D,20230622,000000,24.22,24.2265,24.15,24.16,107798,0
+MMIN.US,D,20230623,000000,24.21,24.2843,24.21,24.26,59745,0
+MMIN.US,D,20230626,000000,24.28,24.28,24.2001,24.21,63945,0
+MMIN.US,D,20230627,000000,24.21,24.27,24.21,24.225,40068,0
+MMIN.US,D,20230628,000000,24.29,24.3,24.24,24.28,67612,0
+MMIN.US,D,20230629,000000,24.28,24.28,24.17,24.185,62432,0
+MMIN.US,D,20230630,000000,24.25,24.25,24.2,24.21,24755,0
+MMIN.US,D,20230703,000000,24.17,24.1766,24.13,24.135,30712,0
+MMIN.US,D,20230705,000000,24.17,24.17,24.1,24.1,76983,0
+MMIN.US,D,20230706,000000,24.08,24.08,23.99,24.025,24426,0
+MMIN.US,D,20230707,000000,24.04,24.05,24,24.02,38593,0
+MMIN.US,D,20230710,000000,24.01,24.025,23.98,24.003,27963,0
+MMIN.US,D,20230711,000000,24.03,24.05,24.0059,24.04,36617,0
+MMIN.US,D,20230712,000000,24.06,24.11,24.06,24.09,76062,0
+MMIN.US,D,20230713,000000,24.16,24.19,24.13,24.19,51536,0
+MMIN.US,D,20230714,000000,24.18,24.2,24.15,24.2,59734,0
+MMIN.US,D,20230717,000000,24.2,24.23,24.15,24.2189,47123,0
+MMIN.US,D,20230718,000000,24.26,24.2799,24.21,24.25,36860,0
+MMIN.US,D,20230719,000000,24.29,24.35,24.27,24.35,38894,0
+MMIN.US,D,20230720,000000,24.33,24.33,24.2498,24.26,71728,0
+MMIN.US,D,20230721,000000,24.34,24.34,24.26,24.28,81555,0
+MMIN.US,D,20230724,000000,24.3,24.35,24.29,24.315,36134,0
+MMIN.US,D,20230725,000000,24.32,24.33,24.2475,24.33,77569,0
+MMIN.US,D,20230726,000000,24.38,24.38,24.2565,24.35,71425,0
+MMIN.US,D,20230727,000000,24.25,24.269,24.19,24.19,68141,0
+MMIN.US,D,20230728,000000,24.28,24.28,24.1623,24.19,99162,0
+MMIN.US,D,20230731,000000,24.23,24.23,24.1201,24.14,62697,0
+MMIN.US,D,20230801,000000,24.15,24.15,24,24.1,72544,0
+MMIN.US,D,20230802,000000,24,24.003,23.93,23.95,47387,0
+MMIN.US,D,20230803,000000,23.86,23.86,23.75,23.76,102034,0
+MMIN.US,D,20230804,000000,23.8,23.87,23.79,23.87,214942,0
+MMIN.US,D,20230807,000000,23.86,23.86,23.7418,23.75,95560,0
+MMIN.US,D,20230808,000000,23.8,23.85,23.8,23.83,46625,0
+MMIN.US,D,20230809,000000,23.79,23.91,23.79,23.91,38247,0
+MMIN.US,D,20230810,000000,23.96,23.96,23.83,23.83,42491,0
+MMIN.US,D,20230811,000000,23.81,23.8499,23.79,23.82,73032,0
+MMIN.US,D,20230814,000000,23.85,23.89,23.8201,23.89,74930,0
+MMIN.US,D,20230815,000000,23.9,23.9,23.81,23.83,77074,0
+MMIN.US,D,20230816,000000,23.86,23.86,23.79,23.81,36999,0
+MMIN.US,D,20230817,000000,23.82,23.82,23.7301,23.74,74324,0
+MMIN.US,D,20230818,000000,23.74,23.74,23.65,23.68,55055,0
+MMIN.US,D,20230821,000000,23.64,23.64,23.55,23.57,123895,0
+MMIN.US,D,20230822,000000,23.57,23.6,23.57,23.59,61278,0
+MMIN.US,D,20230823,000000,23.62,23.64,23.5801,23.64,117864,0
+MMIN.US,D,20230824,000000,23.75,23.75,23.567,23.59,94334,0
+MMIN.US,D,20230825,000000,23.66,23.66,23.5443,23.6,59297,0
+MMIN.US,D,20230828,000000,23.58,23.63,23.5715,23.61,29588,0
+MMIN.US,D,20230829,000000,23.65,23.68,23.595,23.64,99317,0
+MMIN.US,D,20230830,000000,23.67,23.715,23.63,23.65,92678,0
+MMIN.US,D,20230831,000000,23.71,23.72,23.6463,23.69,73752,0
+MMIN.US,D,20230901,000000,23.75,23.75,23.57,23.58,47013,0
+MMIN.US,D,20230905,000000,23.61,23.61,23.52,23.52,113977,0
+MMIN.US,D,20230906,000000,23.58,23.58,23.53,23.56,99922,0
+MMIN.US,D,20230907,000000,23.58,23.58,23.485,23.5,76802,0
+MMIN.US,D,20230908,000000,23.58,23.58,23.49,23.54,100141,0
+MMIN.US,D,20230911,000000,23.51,23.54,23.5,23.5,17793,0
+MMIN.US,D,20230912,000000,23.51,23.54,23.47,23.48,48454,0
+MMIN.US,D,20230913,000000,23.56,23.56,23.505,23.53,73304,0
+MMIN.US,D,20230914,000000,23.53,23.53,23.44,23.45,46206,0
+MMIN.US,D,20230915,000000,23.45,23.4699,23.425,23.45,69175,0
+MMIN.US,D,20230918,000000,23.48,23.5004,23.4567,23.48,44918,0
+MMIN.US,D,20230919,000000,23.48,23.48,23.41,23.45,63018,0
+MMIN.US,D,20230920,000000,23.48,23.48,23.43,23.44,48095,0
+MMIN.US,D,20230921,000000,23.21,23.39,23.2,23.2,87921,0
+MMIN.US,D,20230922,000000,23.25,23.27,23.205,23.25,36268,0
+MMIN.US,D,20230925,000000,23.11,23.12,23.01,23.01,126352,0
+MMIN.US,D,20230926,000000,23.05,23.05,22.96,23,122013,0
+MMIN.US,D,20230927,000000,23.05,23.05,22.92,22.95,68744,0
+MMIN.US,D,20230928,000000,22.95,22.95,22.8,22.8253,69974,0
+MMIN.US,D,20230929,000000,22.83,22.91,22.83,22.85,105120,0
+MMIN.US,D,20231002,000000,22.84,22.84,22.67,22.69,82825,0
+MMIN.US,D,20231003,000000,22.56,22.67,22.55,22.57,156504,0
+MMIN.US,D,20231004,000000,22.6,22.66,22.6,22.63,136810,0
+MMIN.US,D,20231005,000000,22.7,22.72,22.6557,22.72,43214,0
+MMIN.US,D,20231006,000000,22.51,22.59,22.49,22.5,117943,0
+MMIN.US,D,20231009,000000,22.61,22.71,22.57,22.71,83838,0
+MMIN.US,D,20231010,000000,22.67,22.7502,22.6413,22.75,46295,0
+MMIN.US,D,20231011,000000,22.91,22.92,22.82,22.885,65813,0
+MMIN.US,D,20231012,000000,22.91,22.92,22.82,22.84,62079,0
+MMIN.US,D,20231013,000000,22.84,22.92,22.84,22.92,80154,0
+MMIN.US,D,20231016,000000,22.87,22.88,22.74,22.755,157742,0
+MMIN.US,D,20231017,000000,22.8,22.8,22.61,22.62,30123,0
+MMIN.US,D,20231018,000000,22.63,22.63,22.5,22.56,92991,0
+MMIN.US,D,20231019,000000,22.48,22.52,22.39,22.41,467363,0
+MMIN.US,D,20231020,000000,22.51,22.51,22.405,22.43,45266,0
+MMIN.US,D,20231023,000000,22.51,22.51,22.385,22.45,55505,0
+MMIN.US,D,20231024,000000,22.43,22.4883,22.4131,22.45,68961,0
+MMIN.US,D,20231025,000000,22.45,22.45,22.37,22.37,96639,0
+MMIN.US,D,20231026,000000,22.37,22.48,22.37,22.45,87216,0
+MMIN.US,D,20231027,000000,22.5,22.5,22.41,22.44,53662,0
+MMIN.US,D,20231030,000000,22.5,22.5,22.4,22.45,54993,0
+MMIN.US,D,20231031,000000,22.4,22.4353,22.37,22.37,63512,0
+MMIN.US,D,20231101,000000,22.33,22.47,22.33,22.39,104432,0
+MMIN.US,D,20231102,000000,22.62,22.62,22.39,22.61,80582,0
+MMIN.US,D,20231103,000000,22.8,22.905,22.8,22.82,116337,0
+MMIN.US,D,20231106,000000,22.85,22.86,22.715,22.77,41001,0
+MMIN.US,D,20231107,000000,22.8,22.95,22.8,22.95,68686,0
+MMIN.US,D,20231108,000000,22.93,23.01,22.9,22.99,203115,0
+MMIN.US,D,20231109,000000,23.02,23.05,22.91,22.93,82947,0
+MMIN.US,D,20231110,000000,23.08,23.08,23.03,23.08,112702,0
+MMIN.US,D,20231113,000000,23,23.09,23,23.09,62211,0
+MMIN.US,D,20231114,000000,23.11,23.29,23.11,23.29,64481,0
+MMIN.US,D,20231115,000000,23.24,23.29,23.208,23.24,133598,0
+MMIN.US,D,20231116,000000,23.38,23.39,23.28,23.34,83476,0
+MMIN.US,D,20231117,000000,23.33,23.4,23.33,23.4,60892,0
+MMIN.US,D,20231120,000000,23.38,23.49,23.38,23.48,54686,0
+MMIN.US,D,20231121,000000,23.47,23.54,23.47,23.51,82790,0
+MMIN.US,D,20231122,000000,23.5,23.61,23.5,23.6,650346,0
+MMIN.US,D,20231124,000000,23.6,23.6,23.56,23.575,11084,0
+MMIN.US,D,20231127,000000,23.55,23.67,23.55,23.65,117247,0
+MMIN.US,D,20231128,000000,23.58,23.72,23.58,23.72,83140,0
+MMIN.US,D,20231129,000000,23.71,23.92,23.71,23.87,336375,0
+MMIN.US,D,20231130,000000,23.83,23.9322,23.83,23.87,124948,0
+MMIN.US,D,20231201,000000,23.81,24.02,23.81,24.02,222859,0
+MMIN.US,D,20231204,000000,24.01,24.01,23.81,23.9,231241,0
+MMIN.US,D,20231205,000000,23.92,24.02,23.92,24,47819,0
+MMIN.US,D,20231206,000000,23.94,24.05,23.94,24.05,100139,0
+MMIN.US,D,20231207,000000,24.05,24.095,24.045,24.09,103319,0
+MMIN.US,D,20231208,000000,24.1,24.1,24.03,24.05,27844,0
+MMIN.US,D,20231211,000000,24.01,24.0861,24.01,24.05,57101,0
+MMIN.US,D,20231212,000000,24.07,24.09,24.03,24.03,38094,0
+MMIN.US,D,20231213,000000,24.05,24.2,24.05,24.2,58754,0
+MMIN.US,D,20231214,000000,24.28,24.4496,24.23,24.435,129381,0
+MMIN.US,D,20231215,000000,24.5,24.5,24.42,24.425,75963,0
+MMIN.US,D,20231218,000000,24.42,24.45,24.37,24.4,82002,0
+MMIN.US,D,20231219,000000,24.41,24.5,24.4,24.431,40470,0
+MMIN.US,D,20231220,000000,24.48,24.52,24.45,24.52,70542,0
+MMIN.US,D,20231221,000000,24.6,24.6,24.52,24.53,51607,0
+MMIN.US,D,20231222,000000,24.59,24.59,24.52,24.58,26660,0
+MMIN.US,D,20231226,000000,24.55,24.5799,24.52,24.55,30531,0
+MMIN.US,D,20231227,000000,24.64,24.67,24.56,24.67,153424,0
+MMIN.US,D,20231228,000000,24.58,24.58,24.46,24.52,138724,0
+MMIN.US,D,20231229,000000,24.61,24.61,24.4801,24.56,208275,0
+MMIN.US,D,20240102,000000,24.53,24.54,24.45,24.52,75102,0
+MMIN.US,D,20240103,000000,24.45,24.55,24.45,24.53,44325,0
+MMIN.US,D,20240104,000000,24.46,24.51,24.45,24.51,607385,0
+MMIN.US,D,20240105,000000,24.51,24.56,24.45,24.5,99256,0
+MMIN.US,D,20240108,000000,24.43,24.6025,24.43,24.56,52227,0
+MMIN.US,D,20240109,000000,24.54,24.5899,24.51,24.5859,82635,0
+MMIN.US,D,20240110,000000,24.49,24.5891,24.49,24.55,35434,0
+MMIN.US,D,20240111,000000,24.55,24.57,24.5,24.52,52916,0
+MMIN.US,D,20240112,000000,24.52,24.5819,24.52,24.58,47127,0
+MMIN.US,D,20240116,000000,24.53,24.535,24.43,24.48,50636,0
+MMIN.US,D,20240117,000000,24.47,24.47,24.39,24.39,59708,0
+MMIN.US,D,20240118,000000,24.45,24.45,24.27,24.27,76442,0
+MMIN.US,D,20240119,000000,24.4,24.4,24.21,24.22,158818,0
+MMIN.US,D,20240122,000000,24.33,24.33,24.17,24.27,57853,0
+MMIN.US,D,20240123,000000,24.22,24.25,24.1801,24.24,36226,0
+MMIN.US,D,20240124,000000,24.3,24.3,24.2,24.2005,35437,0
+MMIN.US,D,20240125,000000,24.31,24.31,24.18,24.25,29504,0
+MMIN.US,D,20240126,000000,24.29,24.29,24.2,24.24,33597,0
+MMIN.US,D,20240129,000000,24.36,24.36,24.2901,24.33,88567,0
+MMIN.US,D,20240130,000000,24.43,24.43,24.2909,24.37,82827,0
+MMIN.US,D,20240131,000000,24.52,25.09,24.39,24.53,100799,0
+MMIN.US,D,20240201,000000,24.55,24.61,24.46,24.61,123087,0
+MMIN.US,D,20240202,000000,24.49,24.49,24.38,24.42,111303,0
+MMIN.US,D,20240205,000000,24.44,24.44,24.27,24.29,160458,0
+MMIN.US,D,20240206,000000,24.29,24.35,24.27,24.35,59648,0
+MMIN.US,D,20240207,000000,24.37,24.37,24.2636,24.33,62266,0
+MMIN.US,D,20240208,000000,24.38,24.38,24.266,24.31,37185,0
+MMIN.US,D,20240209,000000,24.37,24.37,24.29,24.33,44675,0
+MMIN.US,D,20240212,000000,24.32,24.4,24.32,24.37,165962,0
+MMIN.US,D,20240213,000000,24.36,24.36,24.21,24.23,49920,0
+MMIN.US,D,20240214,000000,24.29,24.33,24.23,24.3,192862,0
+MMIN.US,D,20240215,000000,24.33,24.37,24.2976,24.37,43425,0
+MMIN.US,D,20240216,000000,24.38,24.38,24.29,24.32,55566,0
+MMIN.US,D,20240220,000000,24.34,24.3587,24.32,24.335,39882,0
+MMIN.US,D,20240221,000000,24.35,24.3625,24.32,24.34,97546,0
+MMIN.US,D,20240222,000000,24.38,24.38,24.32,24.35,48389,0
+MMIN.US,D,20240223,000000,24.45,24.45,24.35,24.39,81273,0
+MMIN.US,D,20240226,000000,24.38,24.38,24.3379,24.36,52907,0
+MMIN.US,D,20240227,000000,24.33,24.385,24.33,24.37,55948,0
+MMIN.US,D,20240228,000000,24.35,24.415,24.35,24.39,103091,0
+MMIN.US,D,20240229,000000,24.49,24.49,24.408,24.425,66712,0
+MMIN.US,D,20240301,000000,24.35,24.4,24.3,24.395,92315,0
+MMIN.US,D,20240304,000000,24.29,24.34,24.29,24.29,76013,0
+MMIN.US,D,20240305,000000,24.39,24.4,24.34,24.4,106959,0
+MMIN.US,D,20240306,000000,24.4,24.4,24.34,24.4,31880,0
+MMIN.US,D,20240307,000000,24.46,24.46,24.39,24.43,42870,0
+MMIN.US,D,20240308,000000,24.41,24.4599,24.41,24.45,111655,0
+MMIN.US,D,20240311,000000,24.42,24.46,24.41,24.46,43694,0
+MMIN.US,D,20240312,000000,24.45,24.45,24.38,24.4,241657,0
+MMIN.US,D,20240313,000000,24.46,24.46,24.42,24.43,46410,0
+MMIN.US,D,20240314,000000,24.45,24.45,24.34,24.36,247158,0
+MMIN.US,D,20240315,000000,24.35,24.38,24.345,24.37,58829,0
+MMIN.US,D,20240318,000000,24.43,24.43,24.34,24.34,58474,0
+MMIN.US,D,20240319,000000,24.39,24.39,24.35,24.39,72773,0
+MMIN.US,D,20240320,000000,24.49,24.49,24.31,24.36,44629,0
+MMIN.US,D,20240321,000000,24.44,24.44,24.33,24.37,49416,0
+MMIN.US,D,20240322,000000,24.48,24.48,24.385,24.43,112252,0
+MMIN.US,D,20240325,000000,24.4,24.41,24.32,24.41,71358,0
+MMIN.US,D,20240326,000000,24.35,24.3581,24.29,24.3,30766,0
+MMIN.US,D,20240327,000000,24.39,24.39,24.2747,24.315,55182,0
+MMIN.US,D,20240328,000000,24.39,24.39,24.28,24.3,53958,0
+MMIN.US,D,20240401,000000,24.19,24.2099,24.11,24.1199,61258,0
+MMIN.US,D,20240402,000000,24.04,24.0899,24.005,24.01,79007,0
+MMIN.US,D,20240403,000000,23.98,23.99,23.93,23.965,110347,0
+MMIN.US,D,20240404,000000,23.99,24.04,23.97,24.03,109673,0
+MMIN.US,D,20240405,000000,23.96,24.005,23.9,23.9,106170,0
+MMIN.US,D,20240408,000000,23.96,23.99,23.93,23.99,70959,0
+MMIN.US,D,20240409,000000,24,24.029,23.97,24.01,37177,0
+MMIN.US,D,20240410,000000,23.88,23.89,23.82,23.83,81974,0
+MMIN.US,D,20240411,000000,23.92,23.92,23.82,23.85,129244,0
+MMIN.US,D,20240412,000000,23.94,23.99,23.94,23.97,44234,0
+MMIN.US,D,20240415,000000,24.02,24.02,23.88,23.96,79175,0
+MMIN.US,D,20240416,000000,23.81,23.94,23.81,23.9,58231,0
+MMIN.US,D,20240417,000000,23.94,23.965,23.87,23.955,62876,0
+MMIN.US,D,20240418,000000,23.93,23.93,23.884,23.925,351767,0
+MMIN.US,D,20240419,000000,24.04,24.04,23.95,23.965,30757,0
+MMIN.US,D,20240422,000000,23.94,23.9899,23.94,23.9773,55753,0
+MMIN.US,D,20240423,000000,23.99,24.01,23.9308,23.965,59255,0
+MMIN.US,D,20240424,000000,23.91,23.9689,23.91,23.9453,41311,0
+MMIN.US,D,20240425,000000,23.95,23.95,23.855,23.9,42958,0
+MMIN.US,D,20240426,000000,23.93,23.93,23.87,23.87,46552,0
+MMIN.US,D,20240429,000000,23.94,23.94,23.87,23.91,64629,0
+MMIN.US,D,20240430,000000,23.85,23.91,23.85,23.86,41670,0
+MMIN.US,D,20240501,000000,23.83,23.89,23.83,23.8601,66715,0
+MMIN.US,D,20240502,000000,23.84,23.93,23.84,23.9071,34180,0
+MMIN.US,D,20240503,000000,24.03,24.03,23.95,23.975,37024,0
+MMIN.US,D,20240506,000000,23.99,24.02,23.9205,24.02,42424,0
+MMIN.US,D,20240507,000000,24.07,24.14,24.0675,24.14,103130,0
+MMIN.US,D,20240508,000000,24.08,24.155,24.08,24.1291,36367,0
+MMIN.US,D,20240509,000000,24.13,24.17,24.1157,24.1439,36627,0
+MMIN.US,D,20240510,000000,24.11,24.1599,24.09,24.095,33691,0
+MMIN.US,D,20240513,000000,24.12,24.135,24.1,24.11,64981,0
+MMIN.US,D,20240514,000000,24.19,24.19,24.1201,24.16,40885,0
+MMIN.US,D,20240515,000000,24.24,24.24,24.2,24.21,42918,0
+MMIN.US,D,20240516,000000,24.19,24.225,24.1686,24.1686,29198,0
+MMIN.US,D,20240517,000000,24.2,24.2,24.06,24.12,26595,0
+MMIN.US,D,20240520,000000,24.14,24.14,24.04,24.06,27843,0
+MMIN.US,D,20240521,000000,24.1,24.1,24.01,24.04,36269,0
+MMIN.US,D,20240522,000000,24,24,23.91,23.94,104581,0
+MMIN.US,D,20240523,000000,23.95,23.95,23.87,23.88,53007,0
+MMIN.US,D,20240524,000000,23.94,23.94,23.855,23.89,25398,0
+MMIN.US,D,20240528,000000,23.91,23.915,23.82,23.87,87049,0
+MMIN.US,D,20240529,000000,23.91,23.91,23.7301,23.75,45607,0
+MMIN.US,D,20240530,000000,23.73,23.7994,23.73,23.77,37965,0
+MMIN.US,D,20240531,000000,23.86,23.86,23.78,23.8,473788,0
+MMIN.US,D,20240603,000000,23.77,23.8399,23.729,23.77,72110,0
+MMIN.US,D,20240604,000000,23.84,23.91,23.81,23.86,159518,0
+MMIN.US,D,20240605,000000,23.85,23.99,23.85,23.93,73311,0
+MMIN.US,D,20240606,000000,24.02,24.07,24.02,24.07,29590,0
+MMIN.US,D,20240607,000000,23.98,23.98,23.9,23.9151,46819,0
+MMIN.US,D,20240610,000000,23.93,23.93,23.86,23.8986,34496,0
+MMIN.US,D,20240611,000000,23.93,23.96,23.91,23.96,42511,0
+MMIN.US,D,20240612,000000,24.04,24.14,24.04,24.08,63714,0
+MMIN.US,D,20240613,000000,24.13,24.22,24.13,24.15,68765,0
+MMIN.US,D,20240614,000000,24.05,24.205,24.05,24.17,81885,0
+MMIN.US,D,20240617,000000,24.19,24.19,24.1,24.1,42923,0
+MMIN.US,D,20240618,000000,24.15,24.21,24.12,24.16,76507,0
+MMIN.US,D,20240620,000000,24.25,24.25,24.11,24.11,154486,0
+MMIN.US,D,20240621,000000,24.14,24.202,24.13,24.14,60227,0
+MMIN.US,D,20240624,000000,24.13,24.21,24.12,24.12,30084,0
+MMIN.US,D,20240625,000000,24.12,24.16,24.1122,24.13,52561,0
+MMIN.US,D,20240626,000000,24.16,24.16,24.04,24.06,24972,0
+MMIN.US,D,20240627,000000,24.06,24.1,24.06,24.06,55958,0
+MMIN.US,D,20240628,000000,24.17,24.17,24.02,24.02,42061,0
+MMIN.US,D,20240701,000000,24.02,24.02,23.87,23.89,60123,0
+MMIN.US,D,20240702,000000,23.94,23.97,23.94,23.96,36006,0
+MMIN.US,D,20240703,000000,23.99,24.07,23.971,24.04,43280,0
+MMIN.US,D,20240705,000000,24.11,24.16,24.07,24.12,18119,0
+MMIN.US,D,20240708,000000,24.12,24.1599,24.08,24.1,45064,0
+MMIN.US,D,20240709,000000,24.11,24.13,24.08,24.08,70655,0
+MMIN.US,D,20240710,000000,24.19,24.19,24.12,24.15,30481,0
+MMIN.US,D,20240711,000000,24.24,24.245,24.2,24.22,62776,0
+MMIN.US,D,20240712,000000,24.27,24.27,24.17,24.23,83428,0
+MMIN.US,D,20240715,000000,24.26,24.26,24.115,24.15,133587,0
+MMIN.US,D,20240716,000000,24.21,24.24,24.18,24.23,88841,0
+MMIN.US,D,20240717,000000,24.23,24.26,24.2,24.26,36815,0
+MMIN.US,D,20240718,000000,24.21,24.25,24.2,24.22,41366,0
+MMIN.US,D,20240719,000000,24.25,24.25,24.19,24.24,50698,0
+MMIN.US,D,20240722,000000,24.24,24.24,24.15,24.15,28060,0
+MMIN.US,D,20240723,000000,24.19,24.22,24.1727,24.21,61244,0
+MMIN.US,D,20240724,000000,24.29,24.29,24.14,24.15,66450,0
+MMIN.US,D,20240725,000000,24.18,24.23,24.15,24.15,40086,0
+MMIN.US,D,20240726,000000,24.2,24.2247,24.17,24.17,43083,0
+MMIN.US,D,20240729,000000,24.23,24.2475,24.22,24.23,57062,0
+MMIN.US,D,20240730,000000,24.23,24.24,24.2023,24.22,30278,0
+MMIN.US,D,20240731,000000,24.27,24.295,24.2116,24.26,94725,0
+MMIN.US,D,20240801,000000,24.26,24.3299,24.23,24.24,119182,0
+MMIN.US,D,20240802,000000,24.37,24.49,24.37,24.49,86733,0
+MMIN.US,D,20240805,000000,24.49,24.57,24.44,24.51,89699,0
+MMIN.US,D,20240806,000000,24.42,24.4499,24.38,24.44,57478,0
+MMIN.US,D,20240807,000000,24.45,24.45,24.28,24.31,89355,0
+MMIN.US,D,20240808,000000,24.29,24.29,24.21,24.23,87192,0
+MMIN.US,D,20240809,000000,24.38,24.38,24.28,24.32,88376,0
+MMIN.US,D,20240812,000000,24.38,24.38,24.29,24.36,62938,0
+MMIN.US,D,20240813,000000,24.28,24.39,24.28,24.39,36750,0
+MMIN.US,D,20240814,000000,24.42,24.43,24.31,24.37,1120839,0
+MMIN.US,D,20240815,000000,24.28,24.36,24.28,24.32,59743,0
+MMIN.US,D,20240816,000000,24.23,24.37,24.23,24.3,63633,0
+MMIN.US,D,20240819,000000,24.39,24.39,24.3,24.3,90310,0
+MMIN.US,D,20240820,000000,24.39,24.39,24.34,24.39,38574,0
+MMIN.US,D,20240821,000000,24.39,24.44,24.33,24.39,92976,0
+MMIN.US,D,20240822,000000,24.4,24.4,24.28,24.32,107452,0
+MMIN.US,D,20240823,000000,24.42,24.42,24.34,24.36,97502,0
+MMIN.US,D,20240826,000000,24.5,24.5,24.33,24.34,68718,0
+MMIN.US,D,20240827,000000,24.31,24.3707,24.3,24.31,52560,0
+MMIN.US,D,20240828,000000,24.33,24.3829,24.3,24.3,113899,0
+MMIN.US,D,20240829,000000,24.3,24.31,24.25,24.29,50243,0
+MMIN.US,D,20240830,000000,24.39,24.39,24.26,24.26,81083,0
+MMIN.US,D,20240903,000000,24.35,24.35,24.25,24.3,92780,0
+MMIN.US,D,20240904,000000,24.28,24.35,24.25,24.28,117344,0
+MMIN.US,D,20240905,000000,24.39,24.42,24.25,24.42,57011,0
+MMIN.US,D,20240906,000000,24.47,24.47,24.3312,24.4,131420,0
+MMIN.US,D,20240909,000000,24.48,24.48,24.37,24.45,146509,0
+MMIN.US,D,20240910,000000,24.42,24.52,24.42,24.45,79430,0
+MMIN.US,D,20240911,000000,24.5,24.52,24.42,24.52,130655,0
+MMIN.US,D,20240912,000000,24.54,24.54,24.42,24.5,33054,0
+MMIN.US,D,20240913,000000,24.49,24.5175,24.44,24.45,152665,0
+MMIN.US,D,20240916,000000,24.52,24.54,24.47,24.54,91648,0
+MMIN.US,D,20240917,000000,24.54,24.54,24.47,24.52,41143,0
+MMIN.US,D,20240918,000000,24.56,24.56,24.48,24.5,95715,0
+MMIN.US,D,20240919,000000,24.45,24.48,24.4096,24.46,95770,0
+MMIN.US,D,20240920,000000,24.44,24.53,24.42,24.5,50776,0
+MMIN.US,D,20240923,000000,24.5,24.52,24.42,24.51,25090,0
+MMIN.US,D,20240924,000000,24.55,24.55,24.445,24.4675,32516,0
+MMIN.US,D,20240925,000000,24.53,24.53,24.45,24.45,30475,0
+MMIN.US,D,20240926,000000,24.57,24.57,24.4539,24.4847,42216,0
+MMIN.US,D,20240927,000000,24.55,24.61,24.5,24.61,64806,0
+MMIN.US,D,20240930,000000,24.62,24.62,24.54,24.58,55890,0
+MMIN.US,D,20241001,000000,24.65,24.65,24.53,24.6,101054,0
+MMIN.US,D,20241002,000000,24.51,24.56,24.4711,24.56,27214,0
+MMIN.US,D,20241003,000000,24.59,24.59,24.49,24.52,65299,0
+MMIN.US,D,20241004,000000,24.53,24.53,24.385,24.41,99470,0
+MMIN.US,D,20241007,000000,24.4,24.4,24.33,24.38,53745,0
+MMIN.US,D,20241008,000000,24.32,24.37,24.32,24.37,33251,0
+MMIN.US,D,20241009,000000,24.4,24.4,24.2805,24.32,61374,0
+MMIN.US,D,20241010,000000,24.4,24.4,24.28,24.34,73050,0
+MMIN.US,D,20241011,000000,24.29,24.34,24.29,24.34,46581,0
+MMIN.US,D,20241014,000000,24.11,24.2923,24.11,24.28,44041,0
+MMIN.US,D,20241015,000000,24.37,24.375,24.3353,24.37,64084,0
+MMIN.US,D,20241016,000000,24.44,24.44,24.36,24.39,47605,0
+MMIN.US,D,20241017,000000,24.31,24.3699,24.31,24.3461,75437,0
+MMIN.US,D,20241018,000000,24.37,24.37,24.34,24.355,49406,0
+MMIN.US,D,20241021,000000,24.31,24.3521,24.27,24.28,20979,0
+MMIN.US,D,20241022,000000,24.34,24.34,24.18,24.21,49520,0
+MMIN.US,D,20241023,000000,24.1,24.1199,23.96,23.985,135678,0
+MMIN.US,D,20241024,000000,24.1,24.1,23.99,24.04,128465,0
+MMIN.US,D,20241025,000000,24.13,24.17,24.08,24.089,38729,0
+MMIN.US,D,20241028,000000,24.18,24.18,24.08,24.11,60777,0
+MMIN.US,D,20241029,000000,24.16,24.16,23.991,24.06,47227,0
+MMIN.US,D,20241030,000000,24.13,24.13,24.06,24.11,59428,0
+MMIN.US,D,20241031,000000,24.17,24.17,24.0305,24.1,168174,0
+MMIN.US,D,20241101,000000,24.04,24.075,23.9601,24.02,31099,0
+MMIN.US,D,20241104,000000,24.06,24.17,24.06,24.11,128162,0
+MMIN.US,D,20241105,000000,24.09,24.13,24.0501,24.13,33673,0
+MMIN.US,D,20241106,000000,23.9,23.9,23.79,23.79,86100,0
+MMIN.US,D,20241107,000000,23.91,23.97,23.88,23.97,90977,0
+MMIN.US,D,20241108,000000,23.99,24.17,23.99,24.14,37819,0
+MMIN.US,D,20241111,000000,23.84,24.1479,23.84,24.11,43531,0
+MMIN.US,D,20241112,000000,24.1495,24.1495,23.9716,24.04,122081,0
+MMIN.US,D,20241113,000000,24.14,24.15,24.06,24.0861,197842,0
+MMIN.US,D,20241114,000000,24.12,24.17,24.07,24.09,36605,0
+MMIN.US,D,20241115,000000,24.05,24.2013,24.05,24.14,246353,0
+MMIN.US,D,20241118,000000,24.15,24.21,24.14,24.2,82848,0
+MMIN.US,D,20241119,000000,24.24,24.25,24.1985,24.25,58953,0
+MMIN.US,D,20241120,000000,24.22,24.24,24.177,24.24,33693,0
+MMIN.US,D,20241121,000000,24.19,24.2362,24.01,24.22,50433,0
+MMIN.US,D,20241122,000000,24.197,24.25,24.12,24.19,39884,0
+MMIN.US,D,20241125,000000,24.34,24.34,24.29,24.29,92720,0
+MMIN.US,D,20241126,000000,24.29,24.36,24.25,24.36,36927,0
+MMIN.US,D,20241127,000000,24.3607,24.41,24.3355,24.41,35007,0
+MMIN.US,D,20241129,000000,24.46,24.4687,24.42,24.45,21621,0
+MMIN.US,D,20241202,000000,24.29,24.4485,24.07,24.36,53709,0
+MMIN.US,D,20241203,000000,24.4337,24.45,24.37,24.38,154771,0
+MMIN.US,D,20241204,000000,24.43,24.47,24.3739,24.47,64768,0
+MMIN.US,D,20241205,000000,24.42,24.48,24.38,24.45,44478,0
+MMIN.US,D,20241206,000000,24.4406,24.48,24.4105,24.45,68672,0
+MMIN.US,D,20241209,000000,24.45,24.4599,24.39,24.39,45228,0
+MMIN.US,D,20241210,000000,24.395,24.4,24.35,24.38,20724,0
+MMIN.US,D,20241211,000000,24.32,24.3997,24.26,24.32,124065,0
+MMIN.US,D,20241212,000000,24.25,24.29,24.14,24.17,47639,0
+MMIN.US,D,20241213,000000,24.2113,24.23,24.099,24.17,28280,0
+MMIN.US,D,20241216,000000,24.22,24.26,24.13,24.17,118436,0
+MMIN.US,D,20241217,000000,24.094,24.17,24.08,24.12,63388,0
+MMIN.US,D,20241218,000000,24.07,24.15,23.94,23.98,103563,0
+MMIN.US,D,20241219,000000,23.87,23.87,23.75,23.8,80299,0
+MMIN.US,D,20241220,000000,23.8,23.91,23.76,23.87,113486,0
+MMIN.US,D,20241223,000000,23.81,23.91,23.8,23.9,170842,0
+MMIN.US,D,20241224,000000,23.875,23.95,23.82,23.94,104963,0
+MMIN.US,D,20241226,000000,23.91,23.97,23.81,23.91,242495,0
+MMIN.US,D,20241227,000000,23.83,23.95,23.78,23.87,154348,0
+MMIN.US,D,20241230,000000,23.965,23.97,23.33,23.89,394174,0
+MMIN.US,D,20241231,000000,23.8501,23.93,23.8205,23.84,370816,0
+MMIN.US,D,20250102,000000,23.88,24,23.88,23.95,65962,0
+MMIN.US,D,20250103,000000,23.9562,23.9621,23.88,23.88,37614,0
+MMIN.US,D,20250106,000000,23.9408,23.99,23.88,23.95,93434,0
+MMIN.US,D,20250107,000000,23.932,23.9699,23.8455,23.91,39831,0
+MMIN.US,D,20250108,000000,23.909,23.93,23.7801,23.84,91252,0
+MMIN.US,D,20250110,000000,23.7459,23.7691,23.66,23.66,113177,0
+MMIN.US,D,20250113,000000,23.6581,23.6599,23.58,23.61,40419,0
+MMIN.US,D,20250114,000000,23.68,23.68,23.5645,23.64,50193,0
+MMIN.US,D,20250115,000000,23.72,23.77,23.7101,23.75,87353,0
+MMIN.US,D,20250116,000000,23.8,23.8,23.7,23.78,63099,0
+MMIN.US,D,20250117,000000,23.82,23.85,23.79,23.84,36773,0
+MMIN.US,D,20250121,000000,23.8507,23.9,23.81,23.89,186715,0
+MMIN.US,D,20250122,000000,23.86,23.94,23.8544,23.92,57078,0
+MMIN.US,D,20250123,000000,23.86,23.92,23.78,23.78,55766,0
+MMIN.US,D,20250124,000000,23.86,23.89,23.7949,23.85,98394,0
+MMIN.US,D,20250127,000000,23.9125,24.028,23.87,23.96,132259,0
+MMIN.US,D,20250128,000000,24,24.03,23.905,24,55677,0
+MMIN.US,D,20250129,000000,23.97,24.01,23.905,23.95,61313,0
+MMIN.US,D,20250130,000000,24.0097,24.0289,23.96,23.97,69709,0
+MMIN.US,D,20250131,000000,23.98,24.05,23.83,23.96,124904,0
+MMIN.US,D,20250203,000000,23.9231,23.96,23.8915,23.94,59746,0
+MMIN.US,D,20250204,000000,23.895,23.97,23.87,23.92,411968,0
+MMIN.US,D,20250205,000000,24.0099,24.05,23.975,24.04,54108,0
+MMIN.US,D,20250206,000000,24,24.045,24,24.02,37574,0
+MMIN.US,D,20250207,000000,23.993,24.03,23.95,24,37351,0
+MMIN.US,D,20250210,000000,24.0095,24.0095,23.941,23.98,213002,0
+MMIN.US,D,20250211,000000,23.9056,23.9551,23.9056,23.94,30163,0
+MMIN.US,D,20250212,000000,23.8187,23.824,23.75,23.77,61049,0
+MMIN.US,D,20250213,000000,23.847984,23.89,23.84,23.88,196427,0
+MMIN.US,D,20250214,000000,23.91,23.95,23.8806,23.91,97999,0
+MMIN.US,D,20250218,000000,23.848,24.15,23.848,23.8885,55201,0
+MMIN.US,D,20250219,000000,23.85,23.92,23.81,23.87,41186,0
+MMIN.US,D,20250220,000000,23.91,23.96,23.9,23.96,67754,0
+MMIN.US,D,20250221,000000,23.97,24.04,23.94,24.03,126632,0
+MMIN.US,D,20250224,000000,24.0299,24.06,23.9915,24.06,118806,0
+MMIN.US,D,20250225,000000,24.14,24.19,24.13,24.19,50601,0
+MMIN.US,D,20250226,000000,24.21,24.24,24.15,24.21,31192,0
+MMIN.US,D,20250227,000000,24.15,24.2,24.13,24.2,29924,0
+MMIN.US,D,20250228,000000,24.225,24.26,24.1805,24.23,30609,0
+MMIN.US,D,20250303,000000,24.26,24.26,24.0851,24.17,24794,0
+MMIN.US,D,20250304,000000,24.0609,24.1687,24,24.02,38974,0
+MMIN.US,D,20250305,000000,24.0322,24.04,23.95,23.99,24914,0
+MMIN.US,D,20250306,000000,23.95,23.98,23.8981,23.93,13401,0
+MMIN.US,D,20250307,000000,23.9408,23.9408,23.8285,23.865,35133,0
+MMIN.US,D,20250310,000000,23.92,23.98,23.89,23.95,124856,0
+MMIN.US,D,20250311,000000,23.89,23.9394,23.82,23.89,53250,0
+MMIN.US,D,20250312,000000,23.818545,23.88,23.69,23.8,69550,0
+MMIN.US,D,20250313,000000,23.6955,23.79,23.69,23.7592,31193,0
+MMIN.US,D,20250314,000000,23.73,23.76,23.7,23.745,31500,0
+MMIN.US,D,20250317,000000,23.745,23.79,23.7001,23.79,56095,0
+MMIN.US,D,20250318,000000,23.767937,23.83,23.7189,23.78,53254,0
+MMIN.US,D,20250319,000000,23.7,23.8,23.69,23.7616,18892,0
+MMIN.US,D,20250320,000000,23.79,23.87,23.75,23.81,89920,0
+MMIN.US,D,20250321,000000,23.82,23.89,23.73,23.78,77128,0
+MMIN.US,D,20250324,000000,23.68,23.8,23.6769,23.75,16948,0
+MMIN.US,D,20250325,000000,23.6901,23.695,23.64,23.649,27062,0
+MMIN.US,D,20250326,000000,23.64,23.64,23.48,23.5,56272,0
+MMIN.US,D,20250327,000000,23.4957,23.55,23.43,23.43,23469,0
+MMIN.US,D,20250328,000000,23.5199,23.76,23.46,23.56,109925,0
+MMIN.US,D,20250331,000000,23.54,23.63,23.54,23.63,49803,0
+MMIN.US,D,20250401,000000,23.5986,23.6923,23.5804,23.66,205163,0
+MMIN.US,D,20250402,000000,23.65,23.74,23.57,23.575,86591,0
+MMIN.US,D,20250403,000000,23.67,23.83,23.67,23.72,713696,0
+MMIN.US,D,20250404,000000,23.875,23.9361,23.7008,23.8,109314,0
+MMIN.US,D,20250407,000000,23.8,23.82,23.17,23.37,179613,0
+MMIN.US,D,20250408,000000,23.07,23.13,22.72,22.82,328523,0
+MMIN.US,D,20250409,000000,22.34,23.05,22.301,23.01,438627,0
+MMIN.US,D,20250410,000000,23.27,23.43,22.99,23.02,160968,0
+MMIN.US,D,20250411,000000,22.9,23.02,22.5312,22.81,153641,0
+MMIN.US,D,20250414,000000,23.02,23.13,22.75,23.09,182087,0
+MMIN.US,D,20250415,000000,23.04,23.17,23.04,23.14,180313,0
+MMIN.US,D,20250416,000000,23.12,23.207,23.1007,23.13,316715,0
+MMIN.US,D,20250417,000000,23.13,23.22,23.07,23.09,64110,0
+MMIN.US,D,20250421,000000,23.14,23.16,22.9306,23.03,230790,0
+MMIN.US,D,20250422,000000,23.03,23.065,22.8964,22.99,244711,0
+MMIN.US,D,20250423,000000,23.2,23.3124,23.05,23.05,111165,0
+MMIN.US,D,20250424,000000,23.1,23.2445,23.1,23.22,129091,0
+MMIN.US,D,20250425,000000,23.27,23.355,23.21,23.2561,47374,0
+MMIN.US,D,20250428,000000,23.2559,23.34,23.2101,23.31,100616,0
+MMIN.US,D,20250429,000000,23.17,23.38,23.13,23.3548,41093,0
+MMIN.US,D,20250430,000000,23.26,23.3899,23.23,23.32,135625,0
+MMIN.US,D,20250501,000000,23.3636,23.3636,23.269,23.3,68718,0
+MMIN.US,D,20250502,000000,23.3,23.35,23.26,23.34,64291,0
+MMIN.US,D,20250505,000000,23.325,23.325,23.2,23.24,85726,0
+MMIN.US,D,20250506,000000,23.2,23.3947,23.18,23.34,43485,0
+MMIN.US,D,20250507,000000,23.36,23.4324,23.34,23.38,518417,0
+MMIN.US,D,20250508,000000,23.3674,23.3963,23.28,23.31,75757,0
+MMIN.US,D,20250509,000000,23.39,23.4099,23.34,23.39,46608,0
+MMIN.US,D,20250512,000000,23.345,23.46,23.2948,23.33,68699,0
+MMIN.US,D,20250513,000000,23.3116,23.34,23.29,23.34,26851,0
+MMIN.US,D,20250514,000000,23.3039,23.33,23.23,23.24,222714,0
+MMIN.US,D,20250515,000000,23.3,23.38,23.29,23.34,89557,0
+MMIN.US,D,20250516,000000,23.3762,23.3762,23.334024,23.345,210315,0
+MMIN.US,D,20250519,000000,23.17,23.39,23.17,23.35,474184,0
+MMIN.US,D,20250520,000000,23.2778,23.33,23.25,23.27,65657,0
+MMIN.US,D,20250521,000000,23.22,23.35,23.09,23.2,76619,0
+MMIN.US,D,20250527,000000,23.22,23.28,23.1501,23.18,46232,0
+MMIN.US,D,20250528,000000,23.24,23.28,23.12,23.21,54240,0
+MMIN.US,D,20250530,000000,23.195,23.22,23.1604,23.1939,22438,0
+MMIN.US,D,20250602,000000,23.1,23.11,22.957,23.01,69942,0
+MMIN.US,D,20250603,000000,23.07,23.12,22.93,22.98,151300,0
+MMIN.US,D,20250604,000000,23.1096,23.11,23.04,23.07,85501,0
+MMIN.US,D,20250605,000000,23.04,23.12,23.02,23.03,130904,0
+MMIN.US,D,20250606,000000,23,23.03,22.92,22.92,158832,0
+MMIN.US,D,20250609,000000,22.9862,23.08,22.9862,23.07,171899,0
+MMIN.US,D,20250610,000000,23.0702,23.13,23.02,23.09,60094,0
+MMIN.US,D,20250611,000000,23.0804,23.14,23.05,23.07,109682,0
+MMIN.US,D,20250612,000000,23.16,23.21,23.13,23.15,119747,0
+MMIN.US,D,20250613,000000,23.16,23.21,23.08,23.1,237644,0
+MMIN.US,D,20250616,000000,23.14,23.18,23.08,23.16,196844,0
+MMIN.US,D,20250617,000000,23.1639,23.2,23.14,23.2,31566,0
+MMIN.US,D,20250618,000000,23.1501,23.21,23.12,23.16,66297,0
+MMIN.US,D,20250620,000000,23.1585,23.21,23.1203,23.19,25634,0
+MMIN.US,D,20250623,000000,23.1001,23.29,23.1001,23.26,41126,0
+MMIN.US,D,20250624,000000,23.2265,23.26,23.17,23.175,86769,0
+MMIN.US,D,20250625,000000,23.19,23.21,22.97,23.21,6398204,0
+MMIN.US,D,20250626,000000,23.18,23.27,23.14,23.27,167112,0
+MMIN.US,D,20250627,000000,23.2133,23.2133,23.15,23.19,161228,0
+MMIN.US,D,20250630,000000,23.2372,23.31,23.22,23.31,224992,0
+MMIN.US,D,20250701,000000,23.1501,23.2,23.15,23.19,22908,0
+MMIN.US,D,20250702,000000,23.1401,23.1799,23.13,23.17,23471,0
+MMIN.US,D,20250703,000000,23.1173,23.192,23.0995,23.145,26209,0
+MMIN.US,D,20250707,000000,23.145,23.21,23.0914,23.15,176346,0
+MMIN.US,D,20250708,000000,23.15,23.15,23.1,23.11,72516,0
+MMIN.US,D,20250709,000000,23.14,23.1676,23.12,23.16,51585,0
+MMIN.US,D,20250710,000000,23.1599,23.2,23.1059,23.12,69412,0
+MMIN.US,D,20250711,000000,23.08,23.12,23.0401,23.09,257404,0
+MMIN.US,D,20250714,000000,23.0971,23.12,22.98,22.98,66826,0
+MMIN.US,D,20250715,000000,23.1,23.1,22.96,23.07,58853,0
+MMIN.US,D,20250716,000000,23.0101,23.1,22.93,22.93,55586,0
+MMIN.US,D,20250717,000000,22.9164,23,22.84,22.89,269677,0
+MMIN.US,D,20250718,000000,22.89,22.92,22.805,22.84,111670,0
+MMIN.US,D,20250721,000000,22.9,22.96,22.89,22.96,96689,0
+MMIN.US,D,20250722,000000,22.9,22.93,22.88,22.88,34659,0
+MMIN.US,D,20250723,000000,22.86,22.88,22.79,22.83,106843,0
+MMIN.US,D,20250724,000000,22.8681,22.91,22.84,22.9,151464,0
+MMIN.US,D,20250725,000000,22.88,22.905,22.82,22.88,57432,0
+MMIN.US,D,20250728,000000,22.862,22.94,22.77,22.94,143523,0
+MMIN.US,D,20250729,000000,22.94,23,22.932,22.99,120270,0
+MMIN.US,D,20250730,000000,22.99,23.03,22.9,22.918,99148,0
+MMIN.US,D,20250731,000000,22.95,22.99,22.95,22.96,123878,0
+MMIN.US,D,20250801,000000,23.02,23.0784,22.94,23.05,62373,0
+MMIN.US,D,20250804,000000,23.06,23.09,22.97,23.05,40084,0
+MMIN.US,D,20250805,000000,23.0598,23.13,23.05,23.085,45726,0
+MMIN.US,D,20250806,000000,23.068,23.15,22.99,23.05,38250,0
+MMIN.US,D,20250807,000000,23.05,23.0799,23.0266,23.04,33040,0
+MMIN.US,D,20250808,000000,23.0037,23.08,22.98,23.05,85083,0
+MMIN.US,D,20250811,000000,23.06,23.1,23.05,23.09,51194,0
+MMIN.US,D,20250812,000000,23.06,23.0999,23.0403,23.08,523723,0
+MMIN.US,D,20250813,000000,23.11,23.125,23.08,23.1,55511,0
+MMIN.US,D,20250814,000000,23.1,23.1084,23.04,23.07,44855,0
+MMIN.US,D,20250815,000000,23.079,23.09,23,23,82914,0
+MMIN.US,D,20250818,000000,23.07,23.075,23,23.07,160215,0
+MMIN.US,D,20250819,000000,23.075,23.1,23.0211,23.1,217635,0
+MMIN.US,D,20250820,000000,23.0631,23.13,23.02,23.03,47518,0
+MMIN.US,D,20250821,000000,23.04,23.0799,23.01,23.01,42818,0
+MMIN.US,D,20250822,000000,23.0201,23.1499,23.0201,23.06,168431,0
+MMIN.US,D,20250825,000000,23.08,23.15,23.06,23.11,80365,0
+MMIN.US,D,20250826,000000,23.06,23.1162,23.06,23.11,97083,0
+MMIN.US,D,20250827,000000,23.07,23.12,23.04,23.12,111420,0
+MMIN.US,D,20250828,000000,23.1264,23.15,23.106,23.15,50638,0
+MMIN.US,D,20250829,000000,23.14,23.15,23.1081,23.15,25848,0
+MMIN.US,D,20250902,000000,23,23.0399,22.96,23,42394,0
+MMIN.US,D,20250903,000000,23.033,23.095,22.96,23.05,61902,0
+MMIN.US,D,20250904,000000,23.06,23.15,23.06,23.15,36242,0
+MMIN.US,D,20250905,000000,23.26,23.3487,23.18,23.3,86363,0
+MMIN.US,D,20250908,000000,23.39875,23.56,23.3717,23.56,65105,0
+MMIN.US,D,20250909,000000,23.5,23.56,23.4818,23.53,63630,0
+MMIN.US,D,20250910,000000,23.5733,23.66,23.55,23.65,109510,0
+MMIN.US,D,20250911,000000,23.72,23.74,23.61,23.72,45663,0
+MMIN.US,D,20250912,000000,23.7299,23.73,23.65,23.7183,20071,0
+MMIN.US,D,20250915,000000,23.785,23.81,23.75,23.8011,19298,0
+MMIN.US,D,20250916,000000,23.849,23.849,23.7525,23.81,38628,0
+MMIN.US,D,20250917,000000,23.85,23.9,23.75,23.85,66896,0
+MMIN.US,D,20250918,000000,23.8018,23.83,23.731,23.82,56394,0
+MMIN.US,D,20250919,000000,23.831,23.84,23.77,23.805,74464,0
+MMIN.US,D,20250922,000000,23.75,23.8,23.75,23.79,56050,0
+MMIN.US,D,20250923,000000,23.79,23.81,23.75,23.787,28082,0
+MMIN.US,D,20250924,000000,23.75,23.79,23.73,23.747,40182,0
+MMIN.US,D,20250925,000000,23.688662,23.73,23.6802,23.715,52306,0
+MMIN.US,D,20250926,000000,23.6762,23.75,23.6762,23.718,17811,0
+MMIN.US,D,20250929,000000,23.7612,23.79,23.7362,23.7695,33356,0
+MMIN.US,D,20250930,000000,23.77,23.81,23.7472,23.81,20469,0
+MMIN.US,D,20251001,000000,23.7421,23.765,23.71,23.71,73178,0
+MMIN.US,D,20251002,000000,23.7453,23.82,23.72,23.7547,40922,0
+MMIN.US,D,20251003,000000,23.7496,23.78,23.69,23.76,60962,0
+MMIN.US,D,20251006,000000,23.735398,23.79,23.7,23.79,28681,0
+MMIN.US,D,20251007,000000,23.785,23.85,23.76,23.82,14272,0
+MMIN.US,D,20251008,000000,23.8365,23.8365,23.79,23.79,23525,0
+MMIN.US,D,20251009,000000,23.82,23.97,23.75,23.822,171325,0
+MMIN.US,D,20251010,000000,23.89,24.09,23.81,23.883,64425,0
+MMIN.US,D,20251013,000000,23.82,23.9299,23.8,23.91,50884,0
+MMIN.US,D,20251014,000000,23.95,23.99,23.91,23.9311,39598,0
+MMIN.US,D,20251015,000000,24,24.0107,23.83,23.94,62342,0
+MMIN.US,D,20251016,000000,24.015,24.05,23.9735,24.013,37312,0
+MMIN.US,D,20251017,000000,24.03,24.0695,23.99,24.06,50928,0
+MMIN.US,D,20251020,000000,24.085,24.0917,23.98,24.07,10122,0
+MMIN.US,D,20251021,000000,24.115,24.1499,24.08,24.08,19414,0
+MMIN.US,D,20251022,000000,24.1395,24.14,24.05,24.08,38384,0
+MMIN.US,D,20251023,000000,24.065,24.13,23.97,24.1,65599,0
+MMIN.US,D,20251024,000000,24.122,24.16,24.04,24.16,150208,0
+MMIN.US,D,20251027,000000,24.0936,24.2,24.0936,24.1355,37874,0
+MMIN.US,D,20251028,000000,24.135,24.16,24.1,24.1151,71637,0
+MMIN.US,D,20251029,000000,24.09266,24.35,24.04,24.055,52537,0
+MMIN.US,D,20251030,000000,24.01,24.13,23.97,24.03,34905,0
+MMIN.US,D,20251031,000000,24.14,24.14,24,24.09,56425,0
+MMIN.US,D,20251103,000000,24,24.05,23.94,23.98,55618,0
+MMIN.US,D,20251104,000000,24.01,24.06,24,24.02,29247,0
+MMIN.US,D,20251105,000000,24.01,24.03,23.95,23.95,33799,0
+MMIN.US,D,20251106,000000,24.0513,24.0692,24.01,24.01,53508,0
+MMIN.US,D,20251107,000000,24.0475,24.08,24.01,24.01,68315,0
+MMIN.US,D,20251110,000000,24.0635,24.12,24.03,24.03,18851,0
+MMIN.US,D,20251111,000000,24.02,24.12,24.01,24.04,29650,0
+MMIN.US,D,20251112,000000,24.0815,24.0905,24.04,24.04,16315,0
+MMIN.US,D,20251113,000000,24.07,24.09,24.02,24.035,66725,0
+MMIN.US,D,20251114,000000,24.0669,24.0695,23.96,23.96,50314,0
+MMIN.US,D,20251117,000000,24.0284,24.1,24.01,24.05,53505,0
+MMIN.US,D,20251118,000000,24.08,24.1199,24.03,24.04,41691,0
+MMIN.US,D,20251119,000000,24.04,24.08,23.99,24,58411,0
+MMIN.US,D,20251120,000000,24.0429,24.0499,23.94,24.04,52729,0
+MMIN.US,D,20251121,000000,24.05,24.09,24.05,24.06,20922,0
+MMIN.US,D,20251124,000000,24.07,24.08,24.0301,24.0501,43014,0
+MMIN.US,D,20251125,000000,24.11,24.13,24.057,24.075,50181,0
+MMIN.US,D,20251126,000000,24.0893,24.1299,24.01,24.04,28532,0
+MMIN.US,D,20251128,000000,24.118314,24.1203,24.08,24.08,9151,0
+MMIN.US,D,20251201,000000,24,24.02,23.934,23.95,60507,0
+MMIN.US,D,20251202,000000,23.9699,23.9863,23.92,23.92,26967,0
+MMIN.US,D,20251203,000000,23.92,23.98,23.92,23.924,173973,0
+MMIN.US,D,20251204,000000,23.925,23.97,23.87,23.97,48741,0
+MMIN.US,D,20251205,000000,23.9462,24,23.91,23.91,138740,0
+MMIN.US,D,20251208,000000,23.925,23.96,23.87,23.94,65565,0
+MMIN.US,D,20251209,000000,23.95,23.97,23.89,23.89,91394,0
+MMIN.US,D,20251210,000000,24.0287,24.07,23.89,23.92,82215,0
+MMIN.US,D,20251211,000000,23.9581,23.98,23.9,23.96,88824,0
+MMIN.US,D,20251212,000000,23.93,23.9448,23.9,23.91,39745,0
+MMIN.US,D,20251215,000000,24,24,23.9,23.9,44680,0
+MMIN.US,D,20251216,000000,23.92,23.96,23.9,23.96,74984,0
+MMIN.US,D,20251217,000000,23.9581,23.97,23.91,23.97,65612,0
+MMIN.US,D,20251218,000000,23.98,24,23.93,23.98,63223,0
+MMIN.US,D,20251219,000000,23.93,24.02,23.93,24.01,29039,0
+MMIN.US,D,20251222,000000,23.99,24.04,23.95,24,80148,0
+MMIN.US,D,20251223,000000,24.01,24.039479,23.86,24.025,78962,0
+MMIN.US,D,20251224,000000,24.0095,24.04,23.99,23.99,32329,0
+MMIN.US,D,20251226,000000,24.05,24.05,23.96,24.03,50160,0
+MMIN.US,D,20251229,000000,24.05,24.11,23.9811,24.05,84874,0
+MMIN.US,D,20251230,000000,23.99,24,23.92,23.94,57627,0
+MMIN.US,D,20251231,000000,23.9547,23.9799,23.92,23.94,76518,0
+MMIN.US,D,20260102,000000,24,24.01,23.9384,24,25941,0
+MMIN.US,D,20260105,000000,23.98,24.079,23.96,23.96,54837,0
+MMIN.US,D,20260106,000000,23.96,24.02,23.96,23.99,46967,0
+MMIN.US,D,20260107,000000,24.02,24.06,24.01,24.05,49291,0
+MMIN.US,D,20260108,000000,24.12,24.12,24.01,24.05,54340,0
+MMIN.US,D,20260109,000000,24.06,24.11,24.05,24.07,46358,0
+MMIN.US,D,20260112,000000,24.05,24.119,24.05,24.06,54203,0
+MMIN.US,D,20260113,000000,24.06,24.12,24.05,24.1,62217,0
+MMIN.US,D,20260114,000000,24.12,24.14,24.09,24.14,39534,0
+MMIN.US,D,20260115,000000,24.12,24.14,24.1,24.1,108143,0
+MMIN.US,D,20260116,000000,24.13,24.15,24.1,24.12,56853,0
+MMIN.US,D,20260120,000000,24.12,24.12,24.01,24.03,68087,0
+MMIN.US,D,20260121,000000,24.02,24.1,23.99,24.06,106053,0
+MMIN.US,D,20260122,000000,24.05,24.29,24.04,24.06,177157,0
+MMIN.US,D,20260123,000000,24.03,24.11,24.03,24.09,126290,0
+MMIN.US,D,20260126,000000,24.085,24.15,24.0701,24.1,181021,0
+MMIN.US,D,20260127,000000,24.08,24.11,24.06,24.09,48328,0
+MMIN.US,D,20260128,000000,24.07,24.13,24.05,24.11,105171,0
+MMIN.US,D,20260129,000000,24.095,24.1382,24.09,24.105,89241,0
+MMIN.US,D,20260130,000000,24.06,24.09,24.03,24.07,40098,0
+MMIN.US,D,20260202,000000,24.06,24.08,24.04,24.07,60894,0
+MMIN.US,D,20260203,000000,24.07,24.1,24.058,24.08,228547,0
+MMIN.US,D,20260204,000000,24.08,24.13,24.08,24.1,123774,0
+MMIN.US,D,20260205,000000,24.1,24.17,24.07,24.07,604686,0
+MMIN.US,D,20260206,000000,24.16,24.16,24.125,24.16,98743,0
+MMIN.US,D,20260209,000000,24.145,24.2,24.14,24.19,134442,0
+MMIN.US,D,20260210,000000,24.195,24.27,24.17,24.19,141094,0
+MMIN.US,D,20260211,000000,24.1321,24.22,24.1321,24.14,184434,0
+MMIN.US,D,20260212,000000,24.19,24.24,24.17,24.24,156902,0
+MMIN.US,D,20260213,000000,24.22,24.28,24.22,24.25,65230,0
+MMIN.US,D,20260217,000000,24.255,24.29,24.24,24.29,127297,0
+MMIN.US,D,20260218,000000,24.23,24.28,24.2229,24.25,65254,0
diff --git a/daily/us/nyse etfs/1/mmit.us.txt b/daily/us/nyse etfs/1/mmit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e3b3f286bd1622f05ff1c50f731adc1b8800c6d
--- /dev/null
+++ b/daily/us/nyse etfs/1/mmit.us.txt	
@@ -0,0 +1,1815 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMIT.US,D,20181109,000000,23.1514,23.1514,23.1514,23.1514,1711.9639908662,0
+MMIT.US,D,20181112,000000,23.4945,23.4945,23.4945,23.4945,508.96226755481,0
+MMIT.US,D,20181115,000000,23.2091,23.2091,23.2091,23.2091,319.86166221824,0
+MMIT.US,D,20181116,000000,23.238,23.4279,23.238,23.4239,2280.2716611596,0
+MMIT.US,D,20181121,000000,23.3633,23.3633,23.3633,23.3633,1053.1294350393,0
+MMIT.US,D,20181126,000000,23.3811,23.3811,23.3811,23.3811,953.54986095249,0
+MMIT.US,D,20181129,000000,23.401,23.401,23.401,23.401,3699.5320554675,0
+MMIT.US,D,20181204,000000,23.4945,23.4945,23.4945,23.4945,3372.6294132634,0
+MMIT.US,D,20181206,000000,23.5689,23.5689,23.5689,23.5689,100.58542837051,0
+MMIT.US,D,20181207,000000,23.6058,23.6058,23.5859,23.5859,2639.3616404424,0
+MMIT.US,D,20181210,000000,23.6158,23.6158,23.6158,23.6158,40.234171348206,0
+MMIT.US,D,20181211,000000,23.5959,23.6247,23.5959,23.6247,527.0676446615,0
+MMIT.US,D,20181212,000000,23.6158,23.6158,23.6158,23.6158,40.234171348206,0
+MMIT.US,D,20181213,000000,23.6058,23.6058,23.6058,23.6058,1.0058542837051,0
+MMIT.US,D,20181214,000000,23.5959,23.5959,23.5959,23.5959,40.234171348206,0
+MMIT.US,D,20181217,000000,23.5959,23.5959,23.5959,23.5959,40.234171348206,0
+MMIT.US,D,20181218,000000,23.6247,23.6247,23.6247,23.6247,40.234171348206,0
+MMIT.US,D,20181219,000000,23.6445,23.6445,23.6445,23.6445,40.234171348206,0
+MMIT.US,D,20181220,000000,23.7122,23.7122,23.6833,23.6833,10547.388018933,0
+MMIT.US,D,20181221,000000,23.749,23.749,23.7221,23.7221,10547.388018933,0
+MMIT.US,D,20181224,000000,23.7688,23.7688,23.741,23.741,10547.388018933,0
+MMIT.US,D,20181226,000000,23.7688,23.7688,23.741,23.741,10547.388018933,0
+MMIT.US,D,20181227,000000,23.7688,23.7688,23.749,23.749,10538.335330379,0
+MMIT.US,D,20181228,000000,23.7987,23.7987,23.7688,23.7688,10538.335330379,0
+MMIT.US,D,20181231,000000,23.8066,23.8066,23.7788,23.7788,10538.335330379,0
+MMIT.US,D,20190102,000000,23.8066,23.8066,23.7788,23.7788,10538.335330379,0
+MMIT.US,D,20190103,000000,23.8444,23.9697,23.8444,23.8633,20923.780809635,0
+MMIT.US,D,20190104,000000,23.8931,23.8931,23.8831,23.8831,10586.616335996,0
+MMIT.US,D,20190107,000000,23.913,23.913,23.8733,23.8781,11670.927253831,0
+MMIT.US,D,20190108,000000,23.8534,23.8733,23.8255,23.8305,12120.544118648,0
+MMIT.US,D,20190109,000000,23.8355,23.8355,23.7588,23.7688,14783.040407614,0
+MMIT.US,D,20190110,000000,23.7888,23.7888,23.7638,23.7638,10540.347038946,0
+MMIT.US,D,20190111,000000,23.7888,23.8026,23.7888,23.8026,14646.244225031,0
+MMIT.US,D,20190114,000000,23.8066,23.8066,23.8026,23.8026,10538.335330379,0
+MMIT.US,D,20190115,000000,23.8165,23.8165,23.8066,23.8066,10538.335330379,0
+MMIT.US,D,20190116,000000,23.8355,23.8355,23.8165,23.8165,10538.335330379,0
+MMIT.US,D,20190117,000000,23.8165,23.8165,23.8165,23.8165,10540.347038946,0
+MMIT.US,D,20190118,000000,23.8355,23.8355,23.8165,23.8165,10538.335330379,0
+MMIT.US,D,20190122,000000,23.8355,23.8355,23.8215,23.8215,11065.402975041,0
+MMIT.US,D,20190123,000000,23.8255,23.8255,23.8165,23.8165,12646.605909025,0
+MMIT.US,D,20190124,000000,23.8066,23.8066,23.7688,23.7888,11065.402975041,0
+MMIT.US,D,20190125,000000,23.8066,23.8066,23.7688,23.7888,12437.388218014,0
+MMIT.US,D,20190128,000000,23.8066,23.8066,23.7888,23.7888,10538.335330379,0
+MMIT.US,D,20190129,000000,23.8255,23.8733,23.8255,23.8444,30562.882410382,0
+MMIT.US,D,20190130,000000,23.8355,23.8355,23.8355,23.8355,10538.335330379,0
+MMIT.US,D,20190131,000000,23.8733,23.9031,23.8733,23.8733,14646.244225031,0
+MMIT.US,D,20190201,000000,23.9508,23.9508,23.922,23.9359,12502.768746455,0
+MMIT.US,D,20190204,000000,23.9597,23.9597,23.9359,23.9359,10820.980384101,0
+MMIT.US,D,20190205,000000,23.922,23.922,23.918,23.918,10505.142139017,0
+MMIT.US,D,20190206,000000,23.922,23.922,23.9081,23.918,11029.192220827,0
+MMIT.US,D,20190207,000000,23.9597,23.9697,23.9458,23.9458,21042.471615112,0
+MMIT.US,D,20190208,000000,24.0164,24.0164,23.9925,23.9925,10719.389101446,0
+MMIT.US,D,20190211,000000,24.0264,24.0303,24.0264,24.0303,10505.142139017,0
+MMIT.US,D,20190212,000000,24.0353,24.0353,24.0303,24.0303,10505.142139017,0
+MMIT.US,D,20190213,000000,24.0074,24.0452,23.9995,24.0164,14707.601336337,0
+MMIT.US,D,20190214,000000,24.0164,24.0164,23.9925,23.9925,10505.142139017,0
+MMIT.US,D,20190215,000000,24.0264,24.0264,24.0114,24.0114,10505.142139017,0
+MMIT.US,D,20190219,000000,24.0552,24.079,24.0552,24.079,9453.0185582611,0
+MMIT.US,D,20190220,000000,24.0452,24.079,24.0452,24.079,1420.2662485917,0
+MMIT.US,D,20190221,000000,24.0552,24.0552,24.0552,24.0552,625.64136446461,0
+MMIT.US,D,20190222,000000,24.0353,24.0353,24.0353,24.0353,1.0058542837051,0
+MMIT.US,D,20190225,000000,24.1327,24.1327,24.0552,24.0552,1561.0858483105,0
+MMIT.US,D,20190226,000000,24.084,24.093,24.069,24.069,1258.3237089151,0
+MMIT.US,D,20190227,000000,24.098,24.098,24.098,24.098,1.0058542837051,0
+MMIT.US,D,20190228,000000,24.074,24.103,24.074,24.089,737.29118995589,0
+MMIT.US,D,20190301,000000,24.073,24.073,24.069,24.069,100.58542837051,0
+MMIT.US,D,20190304,000000,24.0552,24.0552,24.0552,24.0552,1.0058542837051,0
+MMIT.US,D,20190305,000000,24.0552,24.0552,24.0552,24.0552,21.122939957809,0
+MMIT.US,D,20190306,000000,24.0602,24.0602,24.0602,24.0602,1.0058542837051,0
+MMIT.US,D,20190307,000000,24.103,24.1128,24.084,24.084,11007.063426585,0
+MMIT.US,D,20190308,000000,24.1327,24.1327,24.1327,24.1327,1.0058542837051,0
+MMIT.US,D,20190311,000000,24.1616,24.1616,24.1616,24.1616,39.228317064501,0
+MMIT.US,D,20190312,000000,24.1705,24.1705,24.1705,24.1705,1.0058542837051,0
+MMIT.US,D,20190313,000000,24.1883,24.1883,24.1883,24.1883,1.0058542837051,0
+MMIT.US,D,20190314,000000,24.1705,24.1705,24.1526,24.1526,3503.390470145,0
+MMIT.US,D,20190315,000000,24.1616,24.1705,24.1476,24.1476,994.78988658441,0
+MMIT.US,D,20190318,000000,24.1656,24.1656,24.1656,24.1656,1.0058542837051,0
+MMIT.US,D,20190319,000000,24.1844,24.1844,24.1844,24.1844,1.0058542837051,0
+MMIT.US,D,20190320,000000,24.2073,24.2073,24.1844,24.1844,1045.0826007697,0
+MMIT.US,D,20190321,000000,24.2153,24.2153,24.2153,24.2153,100.58542837051,0
+MMIT.US,D,20190322,000000,24.3037,24.3037,24.2839,24.3037,2358.7282952886,0
+MMIT.US,D,20190325,000000,24.3644,24.3644,24.3644,24.3644,1.0058542837051,0
+MMIT.US,D,20190326,000000,24.3842,24.3842,24.3842,24.3842,1.0058542837051,0
+MMIT.US,D,20190327,000000,24.3932,24.3932,24.3932,24.3932,19.111231390398,0
+MMIT.US,D,20190328,000000,24.43,24.43,24.43,24.43,268.56309374928,0
+MMIT.US,D,20190329,000000,24.416,24.416,24.416,24.416,2623.267971903,0
+MMIT.US,D,20190401,000000,24.416,24.426,24.3792,24.3792,5232.4539838343,0
+MMIT.US,D,20190402,000000,24.3842,24.3842,24.3842,24.3842,1.0058542837051,0
+MMIT.US,D,20190403,000000,24.3982,24.3982,24.3922,24.3922,5220.3837324298,0
+MMIT.US,D,20190404,000000,24.3445,24.3445,24.3445,24.3445,1.0058542837051,0
+MMIT.US,D,20190405,000000,24.3494,24.3494,24.3494,24.3494,1.0058542837051,0
+MMIT.US,D,20190408,000000,24.3445,24.3445,24.3445,24.3445,3.0175628511155,0
+MMIT.US,D,20190409,000000,24.3216,24.3694,24.3216,24.3445,656.82284725947,0
+MMIT.US,D,20190410,000000,24.3554,24.3554,24.3554,24.3554,1.0058542837051,0
+MMIT.US,D,20190411,000000,24.3792,24.3792,24.3544,24.3544,8409.9476660588,0
+MMIT.US,D,20190412,000000,24.3842,24.3882,24.3644,24.3644,3096.0194852445,0
+MMIT.US,D,20190415,000000,24.3594,24.3594,24.3594,24.3594,1.0058542837051,0
+MMIT.US,D,20190416,000000,24.3644,24.3644,24.3644,24.3644,4.0234171348206,0
+MMIT.US,D,20190417,000000,24.3544,24.3544,24.3544,24.3544,1.0058542837051,0
+MMIT.US,D,20190418,000000,24.3594,24.3594,24.3356,24.3356,2073.0656787163,0
+MMIT.US,D,20190422,000000,24.3792,24.3792,24.3544,24.3544,1337.7861973279,0
+MMIT.US,D,20190423,000000,24.3842,24.3842,24.3842,24.3842,1.0058542837051,0
+MMIT.US,D,20190424,000000,24.3982,24.416,24.3982,24.4141,3181.5170993595,0
+MMIT.US,D,20190425,000000,24.4111,24.4111,24.4111,24.4111,19.111231390398,0
+MMIT.US,D,20190426,000000,24.4529,24.5403,24.4419,24.4727,4388.5422398056,0
+MMIT.US,D,20190429,000000,24.5205,24.5205,24.5205,24.5205,152.88985112318,0
+MMIT.US,D,20190430,000000,24.5304,24.5304,24.5304,24.5304,40.234171348206,0
+MMIT.US,D,20190501,000000,24.5403,24.5403,24.5205,24.5205,455.65199051844,0
+MMIT.US,D,20190502,000000,24.5503,24.5701,24.5503,24.5503,2426.1205322968,0
+MMIT.US,D,20190503,000000,24.5602,24.5602,24.5602,24.5602,149.87228827207,0
+MMIT.US,D,20190506,000000,24.5701,24.5701,24.5503,24.5701,2242.0491983788,0
+MMIT.US,D,20190507,000000,24.606,24.606,24.5881,24.5881,872.07566397238,0
+MMIT.US,D,20190508,000000,24.6208,24.6358,24.598,24.599,6148.7872362897,0
+MMIT.US,D,20190509,000000,24.6458,24.6458,24.6458,24.6458,2.0117085674104,0
+MMIT.US,D,20190510,000000,24.6458,24.6845,24.6458,24.6596,2106.2588700786,0
+MMIT.US,D,20190513,000000,24.6746,24.6746,24.6746,24.6746,1.0058542837051,0
+MMIT.US,D,20190514,000000,24.6845,24.7133,24.6458,24.7034,33071.482993941,0
+MMIT.US,D,20190515,000000,24.7223,24.7223,24.7223,24.7223,40.234171348206,0
+MMIT.US,D,20190516,000000,24.7034,24.7034,24.7034,24.7034,40.234171348206,0
+MMIT.US,D,20190517,000000,24.7133,24.7133,24.7133,24.7133,40.234171348206,0
+MMIT.US,D,20190520,000000,24.7223,24.7223,24.7223,24.7223,40.234171348206,0
+MMIT.US,D,20190521,000000,24.7183,24.7183,24.7183,24.7183,40.234171348206,0
+MMIT.US,D,20190522,000000,24.6984,24.6984,24.6984,24.6984,40.234171348206,0
+MMIT.US,D,20190523,000000,24.7272,24.7272,24.7272,24.7272,40.234171348206,0
+MMIT.US,D,20190524,000000,24.7372,24.7372,24.7372,24.7372,4.0234171348206,0
+MMIT.US,D,20190528,000000,24.7471,24.7809,24.7471,24.7809,2222.9379669884,0
+MMIT.US,D,20190529,000000,24.8047,24.8047,24.7859,24.7859,100.58542837051,0
+MMIT.US,D,20190530,000000,24.8008,24.8008,24.7959,24.7959,522.03837324298,0
+MMIT.US,D,20190531,000000,24.8366,24.8684,24.8366,24.8605,790.60146699226,0
+MMIT.US,D,20190603,000000,24.9052,24.9052,24.8754,24.8754,321.87337078565,0
+MMIT.US,D,20190604,000000,24.8654,24.8654,24.8654,24.8654,128.74934831426,0
+MMIT.US,D,20190605,000000,24.8654,24.8803,24.8654,24.8803,366.13095926868,0
+MMIT.US,D,20190606,000000,24.8754,24.9052,24.8754,24.8952,1624.4546681838,0
+MMIT.US,D,20190607,000000,24.9241,24.9241,24.9241,24.9241,1.0058542837051,0
+MMIT.US,D,20190610,000000,24.8853,24.8873,24.8853,24.8873,524.05008181039,0
+MMIT.US,D,20190611,000000,24.8952,24.9112,24.8952,24.8952,5965.7217566553,0
+MMIT.US,D,20190612,000000,24.9022,24.9052,24.9022,24.9052,196.14158532251,0
+MMIT.US,D,20190613,000000,24.9152,24.933,24.9102,24.9102,1775.3328107396,0
+MMIT.US,D,20190614,000000,24.9052,24.9241,24.9002,24.9002,1196.9665976091,0
+MMIT.US,D,20190617,000000,24.9152,24.9241,24.9052,24.9052,567.30181600971,0
+MMIT.US,D,20190618,000000,24.9171,24.952,24.9171,24.942,3023.5979768177,0
+MMIT.US,D,20190619,000000,24.933,24.933,24.933,24.933,217.26452528031,0
+MMIT.US,D,20190620,000000,24.947,24.947,24.947,24.947,9.0526885533464,0
+MMIT.US,D,20190621,000000,24.952,24.9818,24.9241,24.9559,5750.4689399424,0
+MMIT.US,D,20190624,000000,24.933,25.0016,24.8853,24.9917,2116.3174129157,0
+MMIT.US,D,20190625,000000,24.9917,25.0205,24.9917,24.9917,3074.8965452866,0
+MMIT.US,D,20190626,000000,24.9966,25.0016,24.952,24.9549,1111.4689834942,0
+MMIT.US,D,20190627,000000,24.9917,25.0394,24.9917,25.0016,2000.6441702895,0
+MMIT.US,D,20190628,000000,25.0205,25.0693,25.0205,25.0265,5414.5136091849,0
+MMIT.US,D,20190701,000000,25.0016,25.0016,25.0016,25.0016,71.415654143066,0
+MMIT.US,D,20190702,000000,25.0295,25.0891,25.0136,25.0891,7683.7208732237,0
+MMIT.US,D,20190703,000000,25.0205,25.0205,25.0205,25.0205,4.0234171348206,0
+MMIT.US,D,20190705,000000,25.0106,25.0106,25.0106,25.0106,1.0058542837051,0
+MMIT.US,D,20190708,000000,25.0394,25.0394,25.0255,25.0255,1004.8484294214,0
+MMIT.US,D,20190709,000000,25.0494,25.0971,25.0394,25.0394,2010.7027131267,0
+MMIT.US,D,20190710,000000,25.0494,25.0791,25.0474,25.0543,2863.6671457086,0
+MMIT.US,D,20190711,000000,25.0732,25.0732,25.0693,25.0693,542.15545891708,0
+MMIT.US,D,20190712,000000,25.0742,25.0742,25.0742,25.0742,1.0058542837051,0
+MMIT.US,D,20190715,000000,25.0841,25.0841,25.0623,25.0791,2076.0832415674,0
+MMIT.US,D,20190716,000000,25.0742,25.0971,25.0742,25.0891,682.97505863581,0
+MMIT.US,D,20190717,000000,25.1081,25.1359,25.1081,25.1309,8423.023771747,0
+MMIT.US,D,20190718,000000,25.1408,25.1408,25.1408,25.1408,7.0409799859361,0
+MMIT.US,D,20190719,000000,25.1468,25.1507,25.1468,25.1507,1190.9314719069,0
+MMIT.US,D,20190722,000000,25.1756,25.1945,25.1657,25.1657,7215.9986313008,0
+MMIT.US,D,20190723,000000,25.2054,25.2054,25.1458,25.1557,3076.908253854,0
+MMIT.US,D,20190724,000000,25.1657,25.1707,25.1657,25.1707,318.85580793454,0
+MMIT.US,D,20190725,000000,25.1756,25.1945,25.1756,25.1945,592.44817310234,0
+MMIT.US,D,20190726,000000,25.1915,25.1945,25.1846,25.1846,1223.1188089855,0
+MMIT.US,D,20190729,000000,25.2044,25.2044,25.2044,25.2044,284.65676228856,0
+MMIT.US,D,20190730,000000,25.2144,25.2144,25.2144,25.2144,997.80744943552,0
+MMIT.US,D,20190731,000000,25.2244,25.2244,25.2154,25.2154,118.69080547721,0
+MMIT.US,D,20190801,000000,25.2144,25.289,25.2144,25.289,12673.763974685,0
+MMIT.US,D,20190802,000000,25.3257,25.3387,25.3247,25.3287,3257.9620249211,0
+MMIT.US,D,20190805,000000,25.3913,25.4241,25.3913,25.4143,2361.7458581397,0
+MMIT.US,D,20190806,000000,25.4202,25.4271,25.4202,25.4271,713.15068714696,0
+MMIT.US,D,20190807,000000,25.5007,25.5106,25.4709,25.5007,6484.7425670472,0
+MMIT.US,D,20190808,000000,25.4809,25.4908,25.4709,25.4809,4822.0654360825,0
+MMIT.US,D,20190809,000000,25.4908,25.4908,25.4709,25.4709,1946.3280389695,0
+MMIT.US,D,20190812,000000,25.4709,25.5703,25.4709,25.5116,8570.8843514517,0
+MMIT.US,D,20190813,000000,25.5256,25.5405,25.5256,25.5306,809.71269838266,0
+MMIT.US,D,20190814,000000,25.5902,25.6289,25.5902,25.619,6236.296558972,0
+MMIT.US,D,20190815,000000,25.6289,25.6678,25.6289,25.6339,6361.0224901514,0
+MMIT.US,D,20190816,000000,25.614,25.614,25.614,25.614,162.94839396023,0
+MMIT.US,D,20190819,000000,25.5972,25.6091,25.5902,25.5902,1608.3609996445,0
+MMIT.US,D,20190820,000000,25.619,25.619,25.6002,25.6002,664.86968152912,0
+MMIT.US,D,20190821,000000,25.6091,25.6091,25.5982,25.6091,2649.4201832794,0
+MMIT.US,D,20190822,000000,25.5902,25.5902,25.5703,25.5703,837.8766183264,0
+MMIT.US,D,20190823,000000,25.6757,25.6757,25.5902,25.6091,7098.3136801074,0
+MMIT.US,D,20190826,000000,25.6259,25.6259,25.624,25.624,608.54184164162,0
+MMIT.US,D,20190827,000000,25.6359,25.6359,25.624,25.624,475.76907619254,0
+MMIT.US,D,20190828,000000,25.6578,25.6578,25.6578,25.6578,3.0175628511155,0
+MMIT.US,D,20190829,000000,25.6469,25.6578,25.6429,25.6429,4518.2974424036,0
+MMIT.US,D,20190830,000000,25.6528,25.6717,25.6528,25.6717,974.6728009103,0
+MMIT.US,D,20190903,000000,25.6678,25.6678,25.6578,25.6578,457.66369908585,0
+MMIT.US,D,20190904,000000,25.6678,25.6856,25.6608,25.6856,1079.2816464156,0
+MMIT.US,D,20190905,000000,25.6578,25.6578,25.5792,25.5792,1624.4546681838,0
+MMIT.US,D,20190906,000000,25.5703,25.5703,25.5703,25.5703,653.80528440835,0
+MMIT.US,D,20190909,000000,25.5604,25.5703,25.5056,25.5056,2121.3466843342,0
+MMIT.US,D,20190910,000000,25.4809,25.4809,25.4779,25.4779,557.24327317265,0
+MMIT.US,D,20190911,000000,25.4579,25.5306,25.4321,25.447,4650.0643535689,0
+MMIT.US,D,20190912,000000,25.4043,25.4043,25.3953,25.4003,1875.9182391101,0
+MMIT.US,D,20190913,000000,25.3853,25.3853,25.284,25.284,6213.1619104468,0
+MMIT.US,D,20190916,000000,25.3078,25.3078,25.279,25.284,1111.4689834942,0
+MMIT.US,D,20190917,000000,25.269,25.269,25.2542,25.2542,1564.1034111616,0
+MMIT.US,D,20190918,000000,25.3227,25.3227,25.3227,25.3227,1910.1172847561,0
+MMIT.US,D,20190919,000000,25.3566,25.3566,25.3566,25.3566,1.0058542837051,0
+MMIT.US,D,20190920,000000,25.3853,25.4231,25.3853,25.3953,1700.8995937454,0
+MMIT.US,D,20190923,000000,25.4043,25.4321,25.4043,25.4321,1552.033159757,0
+MMIT.US,D,20190924,000000,25.4709,25.4709,25.4709,25.4709,47.275151334143,0
+MMIT.US,D,20190925,000000,25.4709,25.4709,25.4709,25.4709,1.0058542837051,0
+MMIT.US,D,20190926,000000,25.4709,25.4709,25.451,25.451,100.58542837051,0
+MMIT.US,D,20190927,000000,25.451,25.451,25.451,25.451,1.0058542837051,0
+MMIT.US,D,20190930,000000,25.4609,25.4709,25.456,25.456,2703.7363145994,0
+MMIT.US,D,20191001,000000,25.4809,25.4809,25.4809,25.4809,163.95424824394,0
+MMIT.US,D,20191002,000000,25.5306,25.5306,25.5156,25.5156,689.01018433803,0
+MMIT.US,D,20191003,000000,25.5683,25.5802,25.5683,25.5752,1761.2508507678,0
+MMIT.US,D,20191004,000000,25.5802,25.6389,25.5802,25.6091,1661.671276681,0
+MMIT.US,D,20191007,000000,25.6002,25.6002,25.5454,25.5454,1103.4221492245,0
+MMIT.US,D,20191008,000000,25.6091,25.6479,25.5614,25.6429,4509.2447538503,0
+MMIT.US,D,20191009,000000,25.6538,25.6538,25.6289,25.6289,2180.6920870727,0
+MMIT.US,D,20191010,000000,25.6289,25.6289,25.6081,25.614,4489.1276681761,0
+MMIT.US,D,20191011,000000,25.5703,25.5703,25.5106,25.5156,443.58173911398,0
+MMIT.US,D,20191014,000000,25.5355,25.5355,25.5355,25.5355,2.0117085674104,0
+MMIT.US,D,20191015,000000,25.5584,25.5584,25.5056,25.5056,979.70207232883,0
+MMIT.US,D,20191016,000000,25.4957,25.4957,25.4957,25.4957,15.087814255578,0
+MMIT.US,D,20191017,000000,25.4809,25.4809,25.451,25.451,863.02297541903,0
+MMIT.US,D,20191018,000000,25.4619,25.4619,25.451,25.456,248.44600807518,0
+MMIT.US,D,20191021,000000,25.4659,25.4709,25.4371,25.4371,1469.5531084932,0
+MMIT.US,D,20191022,000000,25.4401,25.4908,25.4401,25.447,2807.3393058211,0
+MMIT.US,D,20191023,000000,25.4609,25.4609,25.4371,25.4371,426.48221629099,0
+MMIT.US,D,20191024,000000,25.4321,25.4321,25.4281,25.4281,540.14375034968,0
+MMIT.US,D,20191025,000000,25.4421,25.4421,25.4281,25.4281,1116.4982549128,0
+MMIT.US,D,20191028,000000,25.4231,25.4809,25.4182,25.4182,2063.0071358793,0
+MMIT.US,D,20191029,000000,25.4212,25.451,25.4043,25.449,1543.9863254874,0
+MMIT.US,D,20191030,000000,25.4291,25.4291,25.4231,25.4231,100.58542837051,0
+MMIT.US,D,20191031,000000,25.4679,25.5126,25.4679,25.4957,3253.9386077861,0
+MMIT.US,D,20191101,000000,25.4838,25.5106,25.4838,25.4957,1336.7803430442,0
+MMIT.US,D,20191104,000000,25.5106,25.5106,25.4858,25.4858,422.45879915616,0
+MMIT.US,D,20191105,000000,25.4401,25.451,25.4281,25.4281,1576.173662566,0
+MMIT.US,D,20191106,000000,25.4341,25.4421,25.4231,25.4421,2278.2599525922,0
+MMIT.US,D,20191107,000000,25.5106,25.5106,25.3853,25.3853,9725.6050691452,0
+MMIT.US,D,20191108,000000,25.4709,25.4709,25.3476,25.3476,1063.1879778764,0
+MMIT.US,D,20191111,000000,25.3665,25.4133,25.3665,25.4043,3605.987607083,0
+MMIT.US,D,20191112,000000,25.3476,25.3476,25.3476,25.3476,1.0058542837051,0
+MMIT.US,D,20191113,000000,25.3843,25.451,25.3705,25.3715,22689.055077537,0
+MMIT.US,D,20191114,000000,25.4231,25.4709,25.4231,25.4421,3597.9407728133,0
+MMIT.US,D,20191115,000000,25.4321,25.4321,25.4321,25.4321,1.0058542837051,0
+MMIT.US,D,20191118,000000,25.4043,25.4291,25.4043,25.4281,1422.2779571591,0
+MMIT.US,D,20191119,000000,25.4321,25.4321,25.4281,25.4281,1993.6031903036,0
+MMIT.US,D,20191120,000000,25.4809,25.5206,25.4809,25.5206,2527.711814951,0
+MMIT.US,D,20191121,000000,25.5206,25.5206,25.4977,25.4977,3957.0307520961,0
+MMIT.US,D,20191122,000000,25.5017,25.5106,25.4898,25.4957,919.35081530652,0
+MMIT.US,D,20191125,000000,25.5206,25.5206,25.5056,25.5056,431.51148770951,0
+MMIT.US,D,20191126,000000,25.5435,25.5435,25.4133,25.5206,4112.9381660704,0
+MMIT.US,D,20191127,000000,25.6479,25.6479,25.5355,25.5355,512.98568468964,0
+MMIT.US,D,20191129,000000,25.5355,25.5355,25.5355,25.5355,1.0058542837051,0
+MMIT.US,D,20191202,000000,25.5246,25.5246,25.5096,25.5096,338.97289360864,0
+MMIT.US,D,20191203,000000,25.5742,25.5742,25.5693,25.5693,775.51365273668,0
+MMIT.US,D,20191204,000000,25.5892,25.5942,25.455,25.455,1995.614898871,0
+MMIT.US,D,20191205,000000,25.5594,25.5594,25.5594,25.5594,1.0058542837051,0
+MMIT.US,D,20191206,000000,25.5464,25.5643,25.5464,25.5494,1187.9139090558,0
+MMIT.US,D,20191209,000000,25.5693,25.5693,25.5693,25.5693,90.526885533464,0
+MMIT.US,D,20191210,000000,25.5892,25.6042,25.5892,25.5892,885.15176966054,0
+MMIT.US,D,20191211,000000,25.623,25.623,25.623,25.623,237.38161095442,0
+MMIT.US,D,20191212,000000,25.613,25.618,25.613,25.618,543.16131320079,0
+MMIT.US,D,20191213,000000,25.623,25.6518,25.62,25.6329,4168.2601516742,0
+MMIT.US,D,20191216,000000,25.6379,25.6618,25.6329,25.6329,2678.5899575068,0
+MMIT.US,D,20191217,000000,25.6618,25.6618,25.6429,25.6568,1681.788362355,0
+MMIT.US,D,20191218,000000,25.6518,25.6518,25.6379,25.6379,749.36144136035,0
+MMIT.US,D,20191219,000000,25.6429,25.6717,25.613,25.6429,5574.444440294,0
+MMIT.US,D,20191220,000000,25.6905,25.6905,25.6379,25.6379,999.81915800293,0
+MMIT.US,D,20191223,000000,25.6429,25.6807,25.6429,25.6618,13827.478838094,0
+MMIT.US,D,20191224,000000,25.6717,25.6717,25.6668,25.6668,824.80051263823,0
+MMIT.US,D,20191226,000000,25.6668,25.6717,25.6618,25.6618,3011.5277254133,0
+MMIT.US,D,20191227,000000,25.6668,25.6717,25.6668,25.6717,730.25020996995,0
+MMIT.US,D,20191230,000000,25.446,25.5742,25.2144,25.2333,55320.979749499,0
+MMIT.US,D,20191231,000000,25.1657,25.1875,25.1557,25.1756,8078.0157524362,0
+MMIT.US,D,20200102,000000,25.1945,25.2333,25.1945,25.2044,3209.6810193032,0
+MMIT.US,D,20200103,000000,25.3019,25.3605,25.2244,25.3108,5016.1953128376,0
+MMIT.US,D,20200106,000000,25.3217,25.3267,25.3217,25.3267,304.77384796266,0
+MMIT.US,D,20200107,000000,25.3506,25.4173,25.3367,25.4113,3827.2755494981,0
+MMIT.US,D,20200108,000000,25.3943,25.4083,25.3705,25.3893,2866.6847085597,0
+MMIT.US,D,20200109,000000,25.4083,25.4271,25.3983,25.3993,15075.744004174,0
+MMIT.US,D,20200110,000000,25.4649,25.4649,25.3705,25.3705,3673.3798440912,0
+MMIT.US,D,20200113,000000,25.3217,25.4083,25.3217,25.4083,1466.5355456421,0
+MMIT.US,D,20200114,000000,25.4749,25.4749,25.446,25.446,1954.3748732391,0
+MMIT.US,D,20200115,000000,25.4649,25.5046,25.4649,25.4799,6784.4871435913,0
+MMIT.US,D,20200116,000000,25.4848,25.4848,25.4848,25.4848,20.117085674104,0
+MMIT.US,D,20200117,000000,25.4819,25.4819,25.4749,25.4749,1421.2721028754,0
+MMIT.US,D,20200121,000000,25.5216,25.5246,25.5046,25.5246,357.07827071533,0
+MMIT.US,D,20200122,000000,25.5415,25.5415,25.5415,25.5415,723.20922998401,0
+MMIT.US,D,20200123,000000,25.5614,25.5614,25.5614,25.5614,29.16977422745,0
+MMIT.US,D,20200124,000000,25.6042,25.6042,25.5742,25.5742,1373.9969515412,0
+MMIT.US,D,20200127,000000,25.6319,25.6379,25.623,25.6379,1078.2757921319,0
+MMIT.US,D,20200128,000000,25.6329,25.6329,25.621,25.623,752.37900421146,0
+MMIT.US,D,20200129,000000,25.7205,25.7205,25.6717,25.6717,227.32306811736,0
+MMIT.US,D,20200130,000000,25.6518,25.6518,25.6379,25.6379,634.69405301796,0
+MMIT.US,D,20200131,000000,25.6618,25.6885,25.6618,25.6807,1376.0086601086,0
+MMIT.US,D,20200203,000000,25.7801,25.7801,25.6807,25.6847,3780.000398164,0
+MMIT.US,D,20200204,000000,25.6032,25.6369,25.6032,25.6299,6300.6712331292,0
+MMIT.US,D,20200205,000000,25.6299,25.6299,25.623,25.623,108.63226264016,0
+MMIT.US,D,20200206,000000,25.613,25.6329,25.5435,25.5732,20454.046859144,0
+MMIT.US,D,20200207,000000,25.7205,25.7205,25.6032,25.6329,2034.8432159356,0
+MMIT.US,D,20200210,000000,25.6618,25.6618,25.613,25.613,5149.9739325705,0
+MMIT.US,D,20200211,000000,25.6618,25.6618,25.613,25.613,6095.4769592532,0
+MMIT.US,D,20200212,000000,25.6329,25.7005,25.6329,25.6618,12702.933748913,0
+MMIT.US,D,20200213,000000,25.623,25.6618,25.623,25.623,8256.051960652,0
+MMIT.US,D,20200214,000000,25.6717,25.6797,25.6618,25.6618,26122.035747823,0
+MMIT.US,D,20200218,000000,25.6807,25.7005,25.6618,25.6807,12660.687868997,0
+MMIT.US,D,20200219,000000,25.7105,25.7105,25.7005,25.7005,492.86859901553,0
+MMIT.US,D,20200220,000000,25.7205,25.7701,25.7205,25.7205,17574.286044896,0
+MMIT.US,D,20200221,000000,25.8088,25.8088,25.7771,25.7891,1695.8703223269,0
+MMIT.US,D,20200224,000000,25.9232,25.9451,25.9232,25.9252,4592.7306593977,0
+MMIT.US,D,20200225,000000,25.965,25.9839,25.965,25.965,5656.9244915578,0
+MMIT.US,D,20200226,000000,25.965,25.975,25.9451,25.965,3720.6549954254,0
+MMIT.US,D,20200227,000000,26.0037,26.0137,25.975,26.0107,3886.6209522368,0
+MMIT.US,D,20200228,000000,25.975,25.975,25.9451,25.96,2441.2083465524,0
+MMIT.US,D,20200302,000000,26.0534,26.0534,25.9163,25.9351,17081.417445881,0
+MMIT.US,D,20200303,000000,25.9541,25.9551,25.9351,25.9361,32071.663835939,0
+MMIT.US,D,20200304,000000,25.9124,25.9163,25.8824,25.8824,3404.816750342,0
+MMIT.US,D,20200305,000000,25.9252,25.9252,25.8974,25.9084,567.30181600971,0
+MMIT.US,D,20200306,000000,25.9351,26.0734,25.9282,25.9282,5194.2315210534,0
+MMIT.US,D,20200309,000000,26.2285,26.2285,26.0435,26.0435,11155.929860574,0
+MMIT.US,D,20200310,000000,26.1111,26.1111,25.8844,25.8844,12881.975811411,0
+MMIT.US,D,20200311,000000,25.9074,25.9074,25.6329,25.6339,25995.298108076,0
+MMIT.US,D,20200312,000000,25.1438,25.1438,24.7819,24.8018,31759.84900799,0
+MMIT.US,D,20200313,000000,25.0166,25.2124,24.4877,25.1438,42325.342404029,0
+MMIT.US,D,20200316,000000,24.5265,24.8207,24.5265,24.7084,4793.9015161388,0
+MMIT.US,D,20200317,000000,24.8227,24.938,24.7769,24.8107,19248.027572983,0
+MMIT.US,D,20200318,000000,24.5662,24.596,24.0204,24.2729,37878.460615769,0
+MMIT.US,D,20200319,000000,24.2133,24.2133,23.9031,23.9031,19541.737023825,0
+MMIT.US,D,20200320,000000,23.5502,23.8136,22.3184,23.3553,45924.289031126,0
+MMIT.US,D,20200323,000000,21.5558,23.2867,21.5558,23.2807,6539.0586983672,0
+MMIT.US,D,20200324,000000,23.2966,23.4249,23.241,23.395,8954.1148335433,0
+MMIT.US,D,20200325,000000,23.8335,24.4509,23.8136,24.4509,17077.394028747,0
+MMIT.US,D,20200326,000000,25.1051,25.2323,25.0364,25.2323,21113.887269255,0
+MMIT.US,D,20200327,000000,25.27,25.3347,25.27,25.3098,998.81330371923,0
+MMIT.US,D,20200330,000000,25.3198,25.3198,25.2224,25.2224,2930.0535284331,0
+MMIT.US,D,20200331,000000,25.1826,25.1925,25.1249,25.1537,5073.5290070088,0
+MMIT.US,D,20200401,000000,24.9002,24.9201,24.6398,24.6536,1982.5387931829,0
+MMIT.US,D,20200402,000000,24.5075,24.5165,24.4907,24.4907,2006.6792959917,0
+MMIT.US,D,20200403,000000,24.421,24.7034,24.4111,24.4489,23246.298350711,0
+MMIT.US,D,20200406,000000,24.8008,24.8008,24.8008,24.8008,58.339548454899,0
+MMIT.US,D,20200407,000000,24.8565,24.8565,24.8565,24.8565,47.275151334143,0
+MMIT.US,D,20200408,000000,24.9568,24.9768,24.942,24.942,2045.9076130563,0
+MMIT.US,D,20200409,000000,25.2313,25.2412,25.1438,25.1836,17983.668738364,0
+MMIT.US,D,20200413,000000,25.1975,25.449,25.1438,25.1438,16656.946938158,0
+MMIT.US,D,20200414,000000,25.1627,25.1836,25.1627,25.1836,558.24912745637,0
+MMIT.US,D,20200415,000000,25.2601,25.29,25.1875,25.2214,9437.9307440055,0
+MMIT.US,D,20200416,000000,25.1727,25.1727,25.1727,25.1727,100.58542837051,0
+MMIT.US,D,20200417,000000,25.2303,25.2412,25.1597,25.1766,5478.888283342,0
+MMIT.US,D,20200420,000000,25.1836,25.2024,25.0762,25.1587,6094.4711049695,0
+MMIT.US,D,20200421,000000,25.1229,25.1249,25.0901,25.1051,769.47852703445,0
+MMIT.US,D,20200422,000000,25.1051,25.1249,25.0762,25.0762,6928.3243061612,0
+MMIT.US,D,20200423,000000,24.9668,24.9668,24.9668,24.9668,1.0058542837051,0
+MMIT.US,D,20200424,000000,24.8734,24.9052,24.8734,24.9012,327.90849648788,0
+MMIT.US,D,20200427,000000,24.8903,24.8903,24.8744,24.8744,1833.6723591946,0
+MMIT.US,D,20200428,000000,24.8903,24.8903,24.7819,24.8047,1475.5882341955,0
+MMIT.US,D,20200429,000000,24.762,24.8307,24.7223,24.7322,10867.24968115,0
+MMIT.US,D,20200430,000000,24.7421,24.7819,24.6248,24.6736,33323.952419152,0
+MMIT.US,D,20200501,000000,24.762,24.772,24.762,24.772,132.77276544908,0
+MMIT.US,D,20200504,000000,24.772,24.772,24.771,24.771,2106.2588700786,0
+MMIT.US,D,20200505,000000,24.8157,24.8157,24.7919,24.7949,3492.3260730243,0
+MMIT.US,D,20200506,000000,24.8107,24.8107,24.8018,24.8018,8505.5038230108,0
+MMIT.US,D,20200507,000000,24.8813,24.8853,24.8307,24.8356,9800.0382861394,0
+MMIT.US,D,20200508,000000,24.948,25.0474,24.8605,24.9211,19926.979214483,0
+MMIT.US,D,20200511,000000,24.9976,25.0275,24.9678,24.9728,3054.7794596126,0
+MMIT.US,D,20200512,000000,25.0275,25.0474,24.9976,25.0245,2040.8783416378,0
+MMIT.US,D,20200513,000000,25.0046,25.0046,25.0046,25.0046,60.35125702231,0
+MMIT.US,D,20200514,000000,25.0374,25.1349,25.0374,25.0722,3786.0355238662,0
+MMIT.US,D,20200515,000000,25.1249,25.1349,25.1249,25.1299,2531.7352320859,0
+MMIT.US,D,20200518,000000,25.1885,25.1885,25.1647,25.1647,178.03620821581,0
+MMIT.US,D,20200519,000000,25.1836,25.2392,25.1826,25.2392,6788.5105607261,0
+MMIT.US,D,20200520,000000,25.271,25.271,25.2323,25.2522,9098.9578503969,0
+MMIT.US,D,20200521,000000,25.3207,25.3506,25.3009,25.3397,25565.798328934,0
+MMIT.US,D,20200522,000000,25.3705,25.447,25.3705,25.4341,3008.5101625622,0
+MMIT.US,D,20200526,000000,25.447,25.4759,25.447,25.447,12757.249880232,0
+MMIT.US,D,20200527,000000,25.4659,25.5156,25.4659,25.4759,15980.007005224,0
+MMIT.US,D,20200528,000000,25.447,25.456,25.3943,25.3943,10225.514648147,0
+MMIT.US,D,20200529,000000,25.5046,25.5066,25.5046,25.5066,385.24219065907,0
+MMIT.US,D,20200601,000000,25.5226,25.5226,25.5106,25.5106,1974.4919589132,0
+MMIT.US,D,20200602,000000,25.5027,25.5027,25.4829,25.4977,1495.7053198696,0
+MMIT.US,D,20200603,000000,25.5066,25.5226,25.4779,25.4779,6075.3598735792,0
+MMIT.US,D,20200604,000000,25.5336,25.5524,25.5336,25.5524,255.48698806111,0
+MMIT.US,D,20200605,000000,25.5822,25.5822,25.5326,25.5454,3118.148279486,0
+MMIT.US,D,20200608,000000,25.5822,25.5822,25.5126,25.5336,1212.0544118648,0
+MMIT.US,D,20200609,000000,25.5663,25.6022,25.5663,25.6022,4962.8850358013,0
+MMIT.US,D,20200610,000000,25.5723,25.612,25.4829,25.6012,8243.9817092475,0
+MMIT.US,D,20200611,000000,25.6389,25.6419,25.6269,25.6269,1629.4839396023,0
+MMIT.US,D,20200612,000000,25.6429,25.6429,25.622,25.6369,2484.4600807518,0
+MMIT.US,D,20200615,000000,25.6895,25.6995,25.6847,25.6885,1269.3881060359,0
+MMIT.US,D,20200616,000000,25.6508,25.6598,25.6419,25.6508,10988.958049479,0
+MMIT.US,D,20200617,000000,25.7294,25.7294,25.6508,25.6807,12126.57924435,0
+MMIT.US,D,20200618,000000,25.6449,25.6717,25.6449,25.6717,4730.5326962654,0
+MMIT.US,D,20200619,000000,25.6658,25.6747,25.6598,25.6658,1459.4945656562,0
+MMIT.US,D,20200622,000000,25.7393,25.7393,25.6925,25.7195,2855.620311439,0
+MMIT.US,D,20200623,000000,25.7195,25.7195,25.6737,25.7045,14967.111741533,0
+MMIT.US,D,20200624,000000,25.5822,25.6995,25.5822,25.6717,13547.851347224,0
+MMIT.US,D,20200625,000000,25.7045,25.7195,25.7045,25.7045,491.86274473182,0
+MMIT.US,D,20200626,000000,25.6945,25.7095,25.6945,25.6995,1252.2885832129,0
+MMIT.US,D,20200629,000000,25.7095,25.7195,25.6945,25.7195,939.46790098062,0
+MMIT.US,D,20200630,000000,25.7065,25.7095,25.6707,25.6895,3209.6810193032,0
+MMIT.US,D,20200701,000000,25.7095,25.7095,25.6895,25.7065,5499.0053690162,0
+MMIT.US,D,20200702,000000,25.6895,25.6995,25.6817,25.6817,1485.6467770326,0
+MMIT.US,D,20200706,000000,25.6558,25.6707,25.6558,25.6707,236.37575667072,0
+MMIT.US,D,20200707,000000,25.6608,25.7095,25.5723,25.6847,8071.9806267339,0
+MMIT.US,D,20200708,000000,25.7095,25.7095,25.6995,25.7095,3559.7183100326,0
+MMIT.US,D,20200709,000000,25.7195,25.7195,25.7095,25.7095,2485.4659350355,0
+MMIT.US,D,20200710,000000,25.7592,25.7592,25.7313,25.7393,3198.6166221824,0
+MMIT.US,D,20200713,000000,25.798,25.798,25.7701,25.7791,2030.8197988007,0
+MMIT.US,D,20200714,000000,25.8477,25.8477,25.8078,25.8228,3766.9242924758,0
+MMIT.US,D,20200715,000000,25.8467,25.8477,25.8378,25.8427,7297.472828281,0
+MMIT.US,D,20200716,000000,25.8467,25.9262,25.8467,25.8824,50778.541804288,0
+MMIT.US,D,20200717,000000,25.8974,25.9074,25.8874,25.8874,885.15176966054,0
+MMIT.US,D,20200720,000000,25.9232,25.966,25.9232,25.9441,5347.1213721766,0
+MMIT.US,D,20200721,000000,26.0544,26.0544,25.9461,25.9501,7279.3674511743,0
+MMIT.US,D,20200722,000000,25.9948,25.9948,25.977,25.9849,3076.908253854,0
+MMIT.US,D,20200723,000000,26.0247,26.0247,26.0217,26.0217,2302.4004554011,0
+MMIT.US,D,20200724,000000,26.0147,26.0247,25.9958,26.0087,4103.8854775171,0
+MMIT.US,D,20200727,000000,26.0127,26.0247,25.9938,26.0097,5201.2725010394,0
+MMIT.US,D,20200728,000000,26.0307,26.0624,26.0147,26.0197,14763.929176224,0
+MMIT.US,D,20200729,000000,26.0445,26.0843,26.0395,26.0504,11238.409911838,0
+MMIT.US,D,20200730,000000,26.0644,26.0743,26.0485,26.0485,3057.7970224637,0
+MMIT.US,D,20200731,000000,26.1519,26.1519,26.0933,26.0933,1542.9804712037,0
+MMIT.US,D,20200803,000000,26.1956,26.2166,26.1956,26.2066,7399.0641109352,0
+MMIT.US,D,20200804,000000,26.1867,26.1966,26.1797,26.1817,18501.683694473,0
+MMIT.US,D,20200805,000000,26.2166,26.2166,26.2066,26.2066,2179.686232789,0
+MMIT.US,D,20200806,000000,26.2066,26.2363,26.2066,26.2216,11918.367407622,0
+MMIT.US,D,20200807,000000,26.2066,26.2573,26.2066,26.2513,15283.9558409,0
+MMIT.US,D,20200810,000000,26.3289,26.3289,26.3099,26.3099,1244.2417489433,0
+MMIT.US,D,20200811,000000,26.305,26.3439,26.305,26.3219,3977.1478377702,0
+MMIT.US,D,20200812,000000,26.305,26.305,26.2593,26.2762,19309.384684288,0
+MMIT.US,D,20200813,000000,26.2423,26.2663,26.2324,26.2363,1664.6888395321,0
+MMIT.US,D,20200814,000000,26.2314,26.2314,26.2314,26.2314,1.0058542837051,0
+MMIT.US,D,20200817,000000,26.2016,26.2076,26.1867,26.2076,1255.306146064,0
+MMIT.US,D,20200818,000000,26.2016,26.2166,26.1986,26.2016,2421.0912608783,0
+MMIT.US,D,20200819,000000,26.1817,26.1867,26.149,26.149,740.308752807,0
+MMIT.US,D,20200820,000000,26.128,26.128,26.1092,26.1092,1572.1502454312,0
+MMIT.US,D,20200821,000000,26.118,26.1579,26.0993,26.1062,28746.30957401,0
+MMIT.US,D,20200824,000000,26.138,26.1619,26.138,26.1619,640.72917872019,0
+MMIT.US,D,20200825,000000,26.1619,26.1619,26.0813,26.123,6658.7553581282,0
+MMIT.US,D,20200826,000000,26.131,26.131,26.0704,26.0903,10588.628044564,0
+MMIT.US,D,20200827,000000,26.0425,26.0504,26.0307,26.0395,5531.1927060947,0
+MMIT.US,D,20200828,000000,26.148,26.148,26.0634,26.0753,5268.6647380476,0
+MMIT.US,D,20200831,000000,26.118,26.118,26.0307,26.0554,10205.397562473,0
+MMIT.US,D,20200901,000000,25.9809,26.0604,25.9809,26.0157,35234.069703908,0
+MMIT.US,D,20200902,000000,25.972,26.0107,25.972,25.9908,14017.585297716,0
+MMIT.US,D,20200903,000000,25.962,26.0307,25.8626,26.0307,26824.12203785,0
+MMIT.US,D,20200904,000000,25.962,25.9809,25.962,25.9789,16031.305573693,0
+MMIT.US,D,20200908,000000,25.9809,26.0207,25.977,25.9829,17660.789513295,0
+MMIT.US,D,20200909,000000,25.972,27.1143,25.972,26.0007,55056.440072886,0
+MMIT.US,D,20200910,000000,25.972,25.9908,25.972,25.9809,17311.75807685,0
+MMIT.US,D,20200911,000000,26.0704,26.0704,25.962,25.9977,13884.812532265,0
+MMIT.US,D,20200914,000000,25.962,26.0107,25.962,25.9908,21017.325258019,0
+MMIT.US,D,20200915,000000,25.9809,26.0207,25.9809,26.0187,21561.492425504,0
+MMIT.US,D,20200916,000000,25.9809,26.0107,25.9809,26.0107,14969.1234501,0
+MMIT.US,D,20200917,000000,25.9908,26.0187,25.9908,26.0107,16193.248113369,0
+MMIT.US,D,20200918,000000,26.0007,26.0405,26.0007,26.0357,17328.857599673,0
+MMIT.US,D,20200921,000000,26.0207,26.0425,26.0007,26.0017,260436.79699122,0
+MMIT.US,D,20200922,000000,26.0107,26.0504,26.0107,26.0207,19894.791877404,0
+MMIT.US,D,20200923,000000,26.0107,26.0405,26.0107,26.0267,13525.722552983,0
+MMIT.US,D,20200924,000000,26.0405,26.0504,26.0405,26.0504,13621.278709935,0
+MMIT.US,D,20200925,000000,26.0107,26.0993,26.0107,26.0993,31796.059762204,0
+MMIT.US,D,20200928,000000,26.0207,26.0604,26.0207,26.0455,13830.496400946,0
+MMIT.US,D,20200929,000000,26.0903,26.0903,26.0207,26.0357,48493.24087171,0
+MMIT.US,D,20200930,000000,26.0307,26.0307,26.0007,26.0107,26898.555254844,0
+MMIT.US,D,20201001,000000,25.962,25.962,25.9421,25.9471,12951.379756988,0
+MMIT.US,D,20201002,000000,25.9124,25.9421,25.9124,25.9321,19462.274535411,0
+MMIT.US,D,20201005,000000,25.9222,25.9421,25.9222,25.9301,25575.856871771,0
+MMIT.US,D,20201006,000000,25.9222,25.9222,25.8824,25.9074,17259.453654097,0
+MMIT.US,D,20201007,000000,25.8527,25.8824,25.8527,25.8676,11863.045422018,0
+MMIT.US,D,20201008,000000,25.8328,25.8725,25.8328,25.8487,22456.702738001,0
+MMIT.US,D,20201009,000000,25.8228,25.8725,25.8228,25.8427,13679.61825839,0
+MMIT.US,D,20201012,000000,25.8527,25.8914,25.8427,25.8775,35339.684403696,0
+MMIT.US,D,20201013,000000,25.8527,25.9024,25.8527,25.8775,140423.29313095,0
+MMIT.US,D,20201014,000000,25.8725,25.8824,25.8626,25.8775,29660.631117898,0
+MMIT.US,D,20201015,000000,25.8814,25.8924,25.8626,25.8725,23662.722024164,0
+MMIT.US,D,20201016,000000,25.8626,25.9024,25.8626,25.8954,23520.896570161,0
+MMIT.US,D,20201019,000000,25.8725,25.9024,25.8725,25.8824,23264.403727816,0
+MMIT.US,D,20201020,000000,25.8725,25.8824,25.8626,25.8814,18059.107809642,0
+MMIT.US,D,20201021,000000,25.8527,25.8527,25.8228,25.8427,20576.761081756,0
+MMIT.US,D,20201022,000000,25.8527,25.8824,25.8527,25.8824,14805.169201856,0
+MMIT.US,D,20201023,000000,25.8427,25.8527,25.8328,25.8378,20788.996335619,0
+MMIT.US,D,20201026,000000,25.9321,25.9321,25.8328,25.8527,22357.123163914,0
+MMIT.US,D,20201027,000000,25.8427,25.8924,25.8328,25.8874,22721.242414616,0
+MMIT.US,D,20201028,000000,25.8427,25.9124,25.8328,25.8626,16129.879293496,0
+MMIT.US,D,20201029,000000,25.8626,25.8725,25.8418,25.8527,21328.134231684,0
+MMIT.US,D,20201030,000000,25.8626,25.9024,25.8626,25.9024,23489.715087366,0
+MMIT.US,D,20201102,000000,25.9124,25.9222,25.8725,25.8924,26885.479149154,0
+MMIT.US,D,20201103,000000,25.8328,25.8924,25.8328,25.8676,16360.219924465,0
+MMIT.US,D,20201104,000000,25.9809,25.9908,25.963,25.9799,29812.515114737,0
+MMIT.US,D,20201105,000000,25.962,26.0107,25.962,26.0097,24485.510828235,0
+MMIT.US,D,20201106,000000,26.0207,26.0405,26.0107,26.0357,26038.549842275,0
+MMIT.US,D,20201109,000000,26.0504,26.0504,25.9321,26.0357,25252.977646703,0
+MMIT.US,D,20201110,000000,26.0307,26.0485,25.972,26.0357,20837.277341237,0
+MMIT.US,D,20201111,000000,26.0007,26.0307,26.0007,26.0287,31496.31518566,0
+MMIT.US,D,20201112,000000,26.0007,26.0504,26.0007,26.0297,21940.699490461,0
+MMIT.US,D,20201113,000000,26.0604,26.0803,26.0604,26.0654,18346.782134783,0
+MMIT.US,D,20201116,000000,26.0704,26.118,26.0704,26.1042,26769.805906529,0
+MMIT.US,D,20201117,000000,26.118,26.1678,26.118,26.1579,17041.183274533,0
+MMIT.US,D,20201118,000000,26.2076,26.2275,26.1777,26.1926,16898.351966247,0
+MMIT.US,D,20201119,000000,26.2673,26.2673,26.2076,26.2324,46084.219862236,0
+MMIT.US,D,20201120,000000,26.2573,26.295,26.2573,26.2871,16422.582890054,0
+MMIT.US,D,20201123,000000,26.2772,26.3059,26.2673,26.296,13738.963661129,0
+MMIT.US,D,20201124,000000,26.3349,26.3349,26.2573,26.2862,20167.378388289,0
+MMIT.US,D,20201125,000000,26.296,26.3059,26.2862,26.295,27230.487168466,0
+MMIT.US,D,20201127,000000,26.4839,26.4839,26.2673,26.3059,15968.942608103,0
+MMIT.US,D,20201130,000000,26.2871,26.3059,26.2473,26.2673,46067.120339412,0
+MMIT.US,D,20201201,000000,26.2673,26.296,26.2673,26.2772,23172.870988,0
+MMIT.US,D,20201202,000000,26.3149,26.3149,26.2493,26.2772,22128.794241514,0
+MMIT.US,D,20201203,000000,26.3448,26.3448,26.2673,26.2871,29875.883934611,0
+MMIT.US,D,20201204,000000,26.296,26.3249,26.2772,26.296,25692.535968681,0
+MMIT.US,D,20201207,000000,26.3149,26.3349,26.3059,26.3059,22133.823512932,0
+MMIT.US,D,20201208,000000,26.3059,26.3149,26.3059,26.3109,18854.738548054,0
+MMIT.US,D,20201209,000000,26.3349,26.3448,26.3209,26.3399,21525.28167129,0
+MMIT.US,D,20201210,000000,26.3448,26.3746,26.3448,26.3696,15256.79777524,0
+MMIT.US,D,20201211,000000,26.3448,26.3746,26.3349,26.3646,12454.487740837,0
+MMIT.US,D,20201214,000000,26.3756,26.3975,26.3546,26.3905,31949.955467611,0
+MMIT.US,D,20201215,000000,26.4144,26.4302,26.3945,26.3945,54496.179236861,0
+MMIT.US,D,20201216,000000,26.4045,26.4252,26.3845,26.3845,28519.992360176,0
+MMIT.US,D,20201217,000000,26.4045,26.4292,26.3646,26.3646,23552.078052956,0
+MMIT.US,D,20201218,000000,26.474,26.474,26.4392,26.4442,18943.253725019,0
+MMIT.US,D,20201221,000000,26.4402,26.474,26.4402,26.4641,8761.9966653556,0
+MMIT.US,D,20201222,000000,26.4542,26.4691,26.4542,26.4542,2691.666063195,0
+MMIT.US,D,20201223,000000,26.4592,26.474,26.4542,26.4602,25148.368801197,0
+MMIT.US,D,20201224,000000,26.4839,26.4839,26.474,26.4839,1706.9347194476,0
+MMIT.US,D,20201228,000000,26.4542,26.473,26.4542,26.4641,2803.3158886862,0
+MMIT.US,D,20201229,000000,26.4839,26.4839,26.4542,26.4691,9925.7700716025,0
+MMIT.US,D,20201230,000000,26.4542,26.4542,26.4163,26.4242,14267.037160074,0
+MMIT.US,D,20201231,000000,26.4342,26.4342,26.3845,26.3945,72808.762325998,0
+MMIT.US,D,20210104,000000,26.3945,26.4144,26.3945,26.4144,20647.170881616,0
+MMIT.US,D,20210105,000000,26.4144,26.4342,26.4144,26.4292,26822.110329282,0
+MMIT.US,D,20210106,000000,26.4144,26.4542,26.4045,26.4144,36236.906424763,0
+MMIT.US,D,20210107,000000,26.4839,26.4839,26.4392,26.4442,29467.507095427,0
+MMIT.US,D,20210108,000000,26.4342,26.4392,26.4144,26.4342,29678.736495004,0
+MMIT.US,D,20210111,000000,26.4144,26.4312,26.3945,26.4242,34405.245774135,0
+MMIT.US,D,20210112,000000,26.4144,26.4342,26.4045,26.4144,81426.921828784,0
+MMIT.US,D,20210113,000000,26.4144,26.4242,26.4144,26.4163,29307.576264317,0
+MMIT.US,D,20210114,000000,26.4144,26.4242,26.4045,26.4095,31438.981491488,0
+MMIT.US,D,20210115,000000,26.4045,26.4242,26.3945,26.4045,19044.845007673,0
+MMIT.US,D,20210119,000000,26.4442,26.4442,26.3845,26.4153,72113.717015958,0
+MMIT.US,D,20210120,000000,26.4442,26.4442,26.3945,26.4144,50836.881352743,0
+MMIT.US,D,20210121,000000,26.4144,26.4542,26.3845,26.4342,31587.847925476,0
+MMIT.US,D,20210122,000000,26.4641,26.4641,26.4144,26.4492,49123.911507593,0
+MMIT.US,D,20210125,000000,26.5138,26.5138,26.4442,26.5138,61305.812737545,0
+MMIT.US,D,20210126,000000,26.5735,26.5735,26.4542,26.4839,60773.715821466,0
+MMIT.US,D,20210127,000000,26.5088,26.5635,26.5088,26.5635,65914.637065484,0
+MMIT.US,D,20210128,000000,26.6032,26.6032,26.5415,26.5705,58849.516576738,0
+MMIT.US,D,20210129,000000,26.5635,26.6231,26.5635,26.5804,107866.80753025,0
+MMIT.US,D,20210201,000000,26.6431,26.6531,26.5834,26.6201,86983.260891971,0
+MMIT.US,D,20210202,000000,26.6231,26.6231,26.5725,26.6032,77202.333837223,0
+MMIT.US,D,20210203,000000,26.6032,26.6331,26.5934,26.6281,45101.500227055,0
+MMIT.US,D,20210204,000000,26.6531,26.6728,26.6351,26.6728,65041.555547227,0
+MMIT.US,D,20210205,000000,26.6628,26.6828,26.6431,26.6728,83006.113054201,0
+MMIT.US,D,20210208,000000,26.6531,26.7027,26.6431,26.6628,144211.34036338,0
+MMIT.US,D,20210209,000000,26.6728,26.7027,26.6431,26.6728,193234.6664426,0
+MMIT.US,D,20210210,000000,26.6628,26.7414,26.6628,26.7127,48853.336705276,0
+MMIT.US,D,20210211,000000,26.7514,26.7514,26.7127,26.7225,129760.23186939,0
+MMIT.US,D,20210212,000000,26.6927,26.7414,26.6927,26.7127,55640.841411718,0
+MMIT.US,D,20210216,000000,26.7514,26.7514,26.6927,26.7177,49450.814149798,0
+MMIT.US,D,20210217,000000,26.6927,26.7225,26.6628,26.6628,38140.988583816,0
+MMIT.US,D,20210218,000000,26.7027,26.7027,26.5934,26.5934,43065.651156837,0
+MMIT.US,D,20210219,000000,26.6331,26.6331,26.5278,26.5337,106883.0820408,0
+MMIT.US,D,20210222,000000,26.5735,26.5735,26.4442,26.4641,62646.616497725,0
+MMIT.US,D,20210223,000000,26.4144,26.4242,26.3776,26.4193,74197.847091795,0
+MMIT.US,D,20210224,000000,26.4144,26.4144,26.2762,26.305,73575.223290181,0
+MMIT.US,D,20210225,000000,26.2265,26.2463,26.1916,26.1916,22600.539900571,0
+MMIT.US,D,20210226,000000,26.2096,26.2463,26.1966,26.2463,38241.574012186,0
+MMIT.US,D,20210301,000000,26.1837,26.2166,26.1767,26.2066,19990.348034356,0
+MMIT.US,D,20210302,000000,26.2166,26.2363,26.1569,26.2216,67628.612764916,0
+MMIT.US,D,20210303,000000,26.2363,26.2363,26.1668,26.1767,49733.459203518,0
+MMIT.US,D,20210304,000000,26.2265,26.2463,26.1867,26.2463,24070.093009065,0
+MMIT.US,D,20210305,000000,26.2663,26.2663,26.2363,26.2663,19571.912652336,0
+MMIT.US,D,20210308,000000,26.295,26.295,26.2563,26.2862,46975.406757598,0
+MMIT.US,D,20210309,000000,26.2862,26.3646,26.2812,26.3546,718828.73457848,0
+MMIT.US,D,20210310,000000,26.3546,26.4045,26.305,26.3746,250900.29252741,0
+MMIT.US,D,20210311,000000,26.3945,26.3945,26.3546,26.3696,123849.83209833,0
+MMIT.US,D,20210312,000000,26.3249,26.3448,26.295,26.3149,37960.940667033,0
+MMIT.US,D,20210315,000000,26.3845,26.4342,26.3845,26.4193,28194.095572256,0
+MMIT.US,D,20210316,000000,26.4144,26.4144,26.3796,26.4045,32257.746878424,0
+MMIT.US,D,20210317,000000,26.4045,26.4045,26.3429,26.3576,167337.94205433,0
+MMIT.US,D,20210318,000000,26.3149,26.3149,26.2563,26.2881,42245.879915616,0
+MMIT.US,D,20210319,000000,26.2463,26.2663,26.2463,26.2663,35173.718446886,0
+MMIT.US,D,20210322,000000,26.295,26.3149,26.2563,26.2663,44083.575691946,0
+MMIT.US,D,20210323,000000,26.2911,26.295,26.2901,26.2911,6409.3034957693,0
+MMIT.US,D,20210324,000000,26.2563,26.3448,26.2563,26.305,11921.384970474,0
+MMIT.US,D,20210325,000000,26.3646,26.3646,26.3329,26.3399,31621.041116839,0
+MMIT.US,D,20210326,000000,26.3448,26.3546,26.3329,26.3419,35005.740781507,0
+MMIT.US,D,20210329,000000,26.3746,26.3746,26.3249,26.3299,27113.808071557,0
+MMIT.US,D,20210330,000000,26.3399,26.3746,26.3369,26.3746,29172.791790301,0
+MMIT.US,D,20210331,000000,26.4144,26.4144,26.3448,26.3796,53877.578852383,0
+MMIT.US,D,20210401,000000,26.3448,26.3845,26.3299,26.3596,34925.272438811,0
+MMIT.US,D,20210405,000000,26.3845,26.3845,26.3299,26.3349,14384.722111268,0
+MMIT.US,D,20210406,000000,26.3845,26.3845,26.3429,26.3596,16567.425906908,0
+MMIT.US,D,20210407,000000,26.3537,26.3746,26.3468,26.3596,7583.1354448532,0
+MMIT.US,D,20210408,000000,26.3945,26.4342,26.3945,26.4232,30332.541779413,0
+MMIT.US,D,20210409,000000,26.4075,26.4542,26.3945,26.4292,55621.730180328,0
+MMIT.US,D,20210412,000000,26.474,26.474,26.4382,26.4592,20430.912210619,0
+MMIT.US,D,20210413,000000,26.4839,26.4839,26.4342,26.4641,25839.390694101,0
+MMIT.US,D,20210414,000000,26.4939,26.5138,26.4701,26.4849,123320.7527451,0
+MMIT.US,D,20210415,000000,26.5435,26.5814,26.5435,26.5535,112431.37426971,0
+MMIT.US,D,20210416,000000,26.5934,26.5934,26.5337,26.5625,56495.817552867,0
+MMIT.US,D,20210419,000000,26.6032,26.6032,26.5545,26.5834,66234.498727701,0
+MMIT.US,D,20210420,000000,26.5804,26.5934,26.5635,26.5934,82588.683526463,0
+MMIT.US,D,20210421,000000,26.5735,26.5834,26.5635,26.5764,41517.641414215,0
+MMIT.US,D,20210422,000000,26.5138,26.5982,26.5138,26.5934,96487.578018701,0
+MMIT.US,D,20210423,000000,26.5834,26.6032,26.5735,26.5784,60350.251168026,0
+MMIT.US,D,20210426,000000,26.5735,26.6032,26.5685,26.5884,25288.182546632,0
+MMIT.US,D,20210427,000000,26.6231,26.6231,26.5755,26.5934,34983.611987265,0
+MMIT.US,D,20210428,000000,26.6331,26.6331,26.5535,26.5884,96030.920173899,0
+MMIT.US,D,20210429,000000,26.5934,26.5934,26.5238,26.5366,52750.01620035,0
+MMIT.US,D,20210430,000000,26.5834,26.5834,26.5238,26.5535,20154.3022826,0
+MMIT.US,D,20210503,000000,26.5535,26.5735,26.5337,26.5435,103555.71607029,0
+MMIT.US,D,20210504,000000,26.5337,26.5635,26.5337,26.5535,59495.275026876,0
+MMIT.US,D,20210505,000000,26.5934,26.5934,26.5535,26.5635,18178.804469403,0
+MMIT.US,D,20210506,000000,26.6032,26.6032,26.5655,26.5814,58420.016797596,0
+MMIT.US,D,20210507,000000,26.5735,26.6132,26.5735,26.6062,156770.43694971,0
+MMIT.US,D,20210510,000000,26.6231,26.6231,26.5635,26.5784,92026.614270469,0
+MMIT.US,D,20210511,000000,26.5337,26.5934,26.5337,26.5435,147352.62329138,0
+MMIT.US,D,20210512,000000,26.5435,26.5535,26.5038,26.5415,37565.639933536,0
+MMIT.US,D,20210513,000000,26.4939,26.5337,26.4939,26.5138,29808.491697603,0
+MMIT.US,D,20210514,000000,26.5735,26.5735,26.5288,26.5435,27469.880487988,0
+MMIT.US,D,20210517,000000,26.5834,26.5834,26.5138,26.5138,47690.569153313,0
+MMIT.US,D,20210518,000000,26.5834,26.5834,26.5188,26.5525,58324.460640644,0
+MMIT.US,D,20210519,000000,26.5485,26.5635,26.5385,26.5485,36800.184823637,0
+MMIT.US,D,20210520,000000,26.5665,26.5735,26.5337,26.5595,41255.113446167,0
+MMIT.US,D,20210521,000000,26.6132,26.6132,26.5735,26.5834,15847.234239775,0
+MMIT.US,D,20210524,000000,26.6132,26.6231,26.5535,26.5934,132175.28800456,0
+MMIT.US,D,20210525,000000,26.6231,26.6231,26.5735,26.5934,43668.157872776,0
+MMIT.US,D,20210526,000000,26.6331,26.6531,26.5934,26.6531,1094510.2802709,0
+MMIT.US,D,20210527,000000,26.6531,26.6531,26.5992,26.6132,144550.31325698,0
+MMIT.US,D,20210528,000000,26.6132,26.6531,26.6062,26.6181,45011.979195806,0
+MMIT.US,D,20210601,000000,26.6231,26.6331,26.5934,26.6092,46025.880313781,0
+MMIT.US,D,20210602,000000,26.6231,26.6331,26.5982,26.6082,25101.093649863,0
+MMIT.US,D,20210603,000000,26.6331,26.6531,26.6032,26.6231,78243.393020857,0
+MMIT.US,D,20210604,000000,26.6032,26.6728,26.6032,26.6531,48288.046597833,0
+MMIT.US,D,20210607,000000,26.6628,26.6728,26.6261,26.6471,32239.641501318,0
+MMIT.US,D,20210608,000000,26.6628,26.6728,26.6431,26.6579,54195.428806034,0
+MMIT.US,D,20210609,000000,26.6927,26.7225,26.6878,26.7027,39007.029122086,0
+MMIT.US,D,20210610,000000,26.7324,26.7324,26.6977,26.7027,20641.135755914,0
+MMIT.US,D,20210611,000000,26.7414,26.7414,26.6927,26.6927,61358.117160298,0
+MMIT.US,D,20210614,000000,26.7127,26.7324,26.6927,26.7127,52627.301977738,0
+MMIT.US,D,20210615,000000,26.7414,26.7414,26.6927,26.6967,16886.281714843,0
+MMIT.US,D,20210616,000000,26.7414,26.7414,26.6431,26.6431,36105.139513597,0
+MMIT.US,D,20210617,000000,26.6828,26.6828,26.6391,26.6569,56398.249687348,0
+MMIT.US,D,20210618,000000,26.6531,26.6588,26.6231,26.6531,42922.81984855,0
+MMIT.US,D,20210621,000000,26.6132,26.6431,26.6032,26.6151,24428.177134064,0
+MMIT.US,D,20210622,000000,26.5934,26.6391,26.5934,26.6331,28046.234992552,0
+MMIT.US,D,20210623,000000,26.6231,26.6331,26.5934,26.5982,47769.025787442,0
+MMIT.US,D,20210624,000000,26.5934,26.6231,26.5924,26.5944,29533.893478151,0
+MMIT.US,D,20210625,000000,26.6132,26.6132,26.5755,26.5924,52225.966118539,0
+MMIT.US,D,20210628,000000,26.6331,26.6628,26.6062,26.6231,59512.3745497,0
+MMIT.US,D,20210629,000000,26.6331,26.6331,26.6032,26.6082,43978.966846441,0
+MMIT.US,D,20210630,000000,26.6431,26.6431,26.6092,26.6181,35559.966491829,0
+MMIT.US,D,20210701,000000,26.6231,26.6231,26.5784,26.5992,29571.110086647,0
+MMIT.US,D,20210702,000000,26.7127,26.7127,26.5934,26.6032,86068.939348083,0
+MMIT.US,D,20210706,000000,26.6431,26.6828,26.6032,26.6828,94889.275561893,0
+MMIT.US,D,20210707,000000,26.6728,26.6927,26.6431,26.6927,48737.663462649,0
+MMIT.US,D,20210708,000000,26.7614,26.7614,26.7027,26.7127,82864.287600198,0
+MMIT.US,D,20210709,000000,26.6628,26.7127,26.6431,26.6977,35166.6774669,0
+MMIT.US,D,20210712,000000,26.7614,26.7614,26.7127,26.7127,23557.107324374,0
+MMIT.US,D,20210713,000000,26.7364,26.7514,26.7077,26.7077,41105.241157895,0
+MMIT.US,D,20210714,000000,26.7614,26.7614,26.7127,26.7225,52463.347729494,0
+MMIT.US,D,20210715,000000,26.7614,26.7614,26.7225,26.7414,34586.299545202,0
+MMIT.US,D,20210716,000000,26.7713,26.7713,26.7305,26.7324,85296.443258198,0
+MMIT.US,D,20210719,000000,26.7713,26.7911,26.7614,26.7713,42723.660700376,0
+MMIT.US,D,20210720,000000,26.7911,26.7911,26.7514,26.7604,12400.171609518,0
+MMIT.US,D,20210721,000000,26.7713,26.7713,26.7514,26.7594,30106.224565579,0
+MMIT.US,D,20210722,000000,26.7911,26.7911,26.7474,26.7614,14049.772634794,0
+MMIT.US,D,20210723,000000,26.7811,26.7811,26.7384,26.7614,34811.610904751,0
+MMIT.US,D,20210726,000000,26.7614,26.7713,26.7514,26.7664,26388.587133005,0
+MMIT.US,D,20210727,000000,26.7911,26.7911,26.7514,26.7713,22707.160454644,0
+MMIT.US,D,20210728,000000,26.7614,26.7713,26.7444,26.7574,77052.46154895,0
+MMIT.US,D,20210729,000000,26.7713,26.7713,26.7414,26.7514,74507.650211175,0
+MMIT.US,D,20210730,000000,26.6927,26.7414,26.6927,26.7414,29234.148901607,0
+MMIT.US,D,20210802,000000,26.7911,26.7911,26.7514,26.7713,99575.550669677,0
+MMIT.US,D,20210803,000000,26.8011,26.8011,26.7614,26.7713,34640.615676522,0
+MMIT.US,D,20210804,000000,26.8011,26.8011,26.7464,26.7664,105706.23252887,0
+MMIT.US,D,20210805,000000,26.8011,26.8011,26.7324,26.7614,48400.702277609,0
+MMIT.US,D,20210806,000000,26.7225,26.7574,26.7127,26.7225,38362.27652623,0
+MMIT.US,D,20210809,000000,26.7713,26.7713,26.7324,26.7324,19041.827444823,0
+MMIT.US,D,20210810,000000,26.7514,26.7514,26.7127,26.7324,43081.744825376,0
+MMIT.US,D,20210811,000000,26.6628,26.7225,26.6628,26.7127,22406.410023816,0
+MMIT.US,D,20210812,000000,26.6728,26.7127,26.6728,26.6977,20991.173046643,0
+MMIT.US,D,20210813,000000,26.7225,26.7225,26.6828,26.7027,24001.694917772,0
+MMIT.US,D,20210816,000000,26.7205,26.7713,26.6927,26.7177,74167.671463284,0
+MMIT.US,D,20210817,000000,26.7027,26.7127,26.6927,26.7077,19904.850420241,0
+MMIT.US,D,20210818,000000,26.7127,26.7225,26.6927,26.7027,31623.052825406,0
+MMIT.US,D,20210819,000000,26.7414,26.7414,26.6967,26.7027,41851.585036405,0
+MMIT.US,D,20210820,000000,26.7127,26.7127,26.6927,26.7087,19506.532123894,0
+MMIT.US,D,20210823,000000,26.7414,26.7414,26.7047,26.7275,52966.274871347,0
+MMIT.US,D,20210824,000000,26.7414,26.7414,26.6927,26.7077,16375.30773872,0
+MMIT.US,D,20210825,000000,26.7324,26.7324,26.6878,26.6878,39933.420917379,0
+MMIT.US,D,20210826,000000,26.6728,26.6997,26.6728,26.6927,58693.609162763,0
+MMIT.US,D,20210827,000000,26.6728,26.7027,26.6728,26.7027,35900.951094005,0
+MMIT.US,D,20210830,000000,26.6828,26.7027,26.6828,26.6878,44339.062680007,0
+MMIT.US,D,20210831,000000,26.6977,26.7027,26.6768,26.6878,13980.368689218,0
+MMIT.US,D,20210901,000000,26.6718,26.6828,26.6521,26.6628,26925.713320503,0
+MMIT.US,D,20210902,000000,26.6531,26.6531,26.6331,26.6331,147943.05975593,0
+MMIT.US,D,20210903,000000,26.6728,26.6728,26.6321,26.6471,57586.163596404,0
+MMIT.US,D,20210907,000000,26.6331,26.6331,26.5934,26.5973,51371.995831674,0
+MMIT.US,D,20210908,000000,26.6032,26.6569,26.6032,26.6481,64362.603905726,0
+MMIT.US,D,20210909,000000,26.6132,26.6728,26.6132,26.6579,49108.823693337,0
+MMIT.US,D,20210910,000000,26.6231,26.6658,26.6231,26.6628,26951.86553188,0
+MMIT.US,D,20210913,000000,26.6331,26.6728,26.6331,26.6531,35610.259206014,0
+MMIT.US,D,20210914,000000,26.6132,26.6927,26.6132,26.6471,29031.972190583,0
+MMIT.US,D,20210915,000000,26.6431,26.6828,26.6381,26.6668,48474.129640319,0
+MMIT.US,D,20210916,000000,26.6588,26.6728,26.6481,26.6481,14109.118037532,0
+MMIT.US,D,20210917,000000,26.6728,26.6728,26.6331,26.6628,37722.553201794,0
+MMIT.US,D,20210920,000000,26.6828,26.7027,26.6531,26.6648,22479.837386527,0
+MMIT.US,D,20210921,000000,26.6231,26.6828,26.6231,26.6828,19438.134032602,0
+MMIT.US,D,20210922,000000,26.6927,26.7127,26.6331,26.6628,112250.32049865,0
+MMIT.US,D,20210923,000000,26.6132,26.6431,26.6032,26.6132,38639.892308534,0
+MMIT.US,D,20210924,000000,26.6211,26.6231,26.5934,26.5992,72703.14762621,0
+MMIT.US,D,20210927,000000,26.5834,26.5914,26.5635,26.5635,42145.294487246,0
+MMIT.US,D,20210928,000000,26.5635,26.5635,26.5038,26.5038,240020.97259486,0
+MMIT.US,D,20210929,000000,26.474,26.5138,26.4641,26.4641,75875.612037015,0
+MMIT.US,D,20210930,000000,26.4542,26.5008,26.4542,26.474,25464.207046281,0
+MMIT.US,D,20211001,000000,26.4442,26.4939,26.4342,26.4442,103814.22062121,0
+MMIT.US,D,20211004,000000,26.4045,26.4442,26.4045,26.4144,49373.363369952,0
+MMIT.US,D,20211005,000000,26.474,26.474,26.3845,26.4242,57410.139096757,0
+MMIT.US,D,20211006,000000,26.4641,26.4641,26.3845,26.4045,29456.442698306,0
+MMIT.US,D,20211007,000000,26.4641,26.4641,26.3845,26.4342,48231.718757947,0
+MMIT.US,D,20211008,000000,26.3945,26.4342,26.3945,26.4242,43616.859304307,0
+MMIT.US,D,20211011,000000,26.4144,26.4144,26.3845,26.3995,15432.822274888,0
+MMIT.US,D,20211012,000000,26.3945,26.4542,26.3945,26.4292,33959.652326453,0
+MMIT.US,D,20211013,000000,26.4641,26.4641,26.4045,26.4045,148445.98689778,0
+MMIT.US,D,20211014,000000,26.4144,26.4542,26.3895,26.4144,83001.083782783,0
+MMIT.US,D,20211015,000000,26.474,26.474,26.4045,26.4242,111636.74938559,0
+MMIT.US,D,20211018,000000,26.4144,26.4641,26.4144,26.4342,14350.523065621,0
+MMIT.US,D,20211019,000000,26.474,26.474,26.3845,26.4442,95367.056346653,0
+MMIT.US,D,20211020,000000,26.4542,26.4542,26.3845,26.4045,77078.613760326,0
+MMIT.US,D,20211021,000000,26.3845,26.4045,26.3369,26.3546,102911.96932872,0
+MMIT.US,D,20211022,000000,26.3349,26.3845,26.3349,26.3746,76747.687700988,0
+MMIT.US,D,20211025,000000,26.3845,26.3905,26.3448,26.3746,22063.413713072,0
+MMIT.US,D,20211026,000000,26.3448,26.3746,26.3349,26.3646,69036.808762104,0
+MMIT.US,D,20211027,000000,26.3945,26.3945,26.3349,26.3845,34296.613511494,0
+MMIT.US,D,20211028,000000,26.3596,26.4144,26.3596,26.4144,219463.32274449,0
+MMIT.US,D,20211029,000000,26.3945,26.4242,26.3546,26.4144,41535.74679132,0
+MMIT.US,D,20211101,000000,26.3448,26.3945,26.3448,26.3845,37262.877794142,0
+MMIT.US,D,20211102,000000,26.4045,26.4144,26.3845,26.4144,52822.437708777,0
+MMIT.US,D,20211103,000000,26.4144,26.4342,26.3845,26.4144,37065.730354536,0
+MMIT.US,D,20211104,000000,26.4542,26.4641,26.4045,26.4592,84310.706060167,0
+MMIT.US,D,20211105,000000,26.4839,26.5138,26.4542,26.5138,79317.645395854,0
+MMIT.US,D,20211108,000000,26.5238,26.5238,26.4442,26.4542,31587.847925476,0
+MMIT.US,D,20211109,000000,26.474,26.5735,26.474,26.5735,40444.394893501,0
+MMIT.US,D,20211110,000000,26.5735,26.5735,26.4839,26.5138,50286.679059555,0
+MMIT.US,D,20211111,000000,26.4839,26.5635,26.4839,26.5288,11664.892128129,0
+MMIT.US,D,20211112,000000,26.5535,26.5635,26.5038,26.5288,18966.388373544,0
+MMIT.US,D,20211115,000000,26.5465,26.5465,26.4939,26.5337,9351.4272756069,0
+MMIT.US,D,20211116,000000,26.5138,26.5238,26.4839,26.4939,57165.716505815,0
+MMIT.US,D,20211117,000000,26.4889,26.5138,26.4641,26.4939,710095.90768735,0
+MMIT.US,D,20211118,000000,26.5337,26.5337,26.474,26.5238,37094.900128762,0
+MMIT.US,D,20211119,000000,26.5337,26.5435,26.4839,26.5138,39757.396417731,0
+MMIT.US,D,20211122,000000,26.5337,26.5535,26.5028,26.5038,126669.24165556,0
+MMIT.US,D,20211123,000000,26.5337,26.5337,26.474,26.5118,88783.740059803,0
+MMIT.US,D,20211124,000000,26.5038,26.5298,26.4641,26.5038,54032.480412074,0
+MMIT.US,D,20211126,000000,26.5535,26.5834,26.5078,26.5465,95645.67798324,0
+MMIT.US,D,20211129,000000,26.5337,26.5735,26.5138,26.5138,84011.967337906,0
+MMIT.US,D,20211130,000000,26.6032,26.6132,26.5535,26.5725,38913.484673702,0
+MMIT.US,D,20211201,000000,26.5635,26.5834,26.5238,26.5735,33462.760310303,0
+MMIT.US,D,20211202,000000,26.5735,26.5735,26.5238,26.5485,68708.900265615,0
+MMIT.US,D,20211203,000000,26.5834,26.5934,26.5298,26.5834,9448.9951411263,0
+MMIT.US,D,20211206,000000,26.5635,26.5934,26.5337,26.5635,47857.540964408,0
+MMIT.US,D,20211207,000000,26.5337,26.5834,26.5238,26.5435,24952.227215874,0
+MMIT.US,D,20211208,000000,26.5337,26.5834,26.5238,26.5238,46521.766475648,0
+MMIT.US,D,20211209,000000,26.5735,26.5735,26.5238,26.5485,31318.278977444,0
+MMIT.US,D,20211210,000000,26.5904,26.5934,26.5238,26.5834,37254.830959872,0
+MMIT.US,D,20211213,000000,26.5934,26.6132,26.5347,26.6132,26675.255603861,0
+MMIT.US,D,20211214,000000,26.6132,26.6132,26.5435,26.5834,31818.188556446,0
+MMIT.US,D,20211215,000000,26.5685,26.5934,26.5435,26.5735,33084.559099629,0
+MMIT.US,D,20211216,000000,26.6132,26.6132,26.5475,26.5934,48658.200974237,0
+MMIT.US,D,20211217,000000,26.5934,26.6331,26.5645,26.6032,145190.03658142,0
+MMIT.US,D,20211220,000000,26.6132,26.6231,26.5834,26.5982,34402.228211284,0
+MMIT.US,D,20211221,000000,26.5337,26.5934,26.5337,26.5735,21774.73353365,0
+MMIT.US,D,20211222,000000,26.5535,26.6132,26.5535,26.6032,39390.259604178,0
+MMIT.US,D,20211223,000000,26.6231,26.6231,26.5934,26.6012,34644.639093657,0
+MMIT.US,D,20211227,000000,26.6032,26.6032,26.5884,26.5934,28982.68533068,0
+MMIT.US,D,20211228,000000,26.6032,26.6132,26.5934,26.6132,46527.801601349,0
+MMIT.US,D,20211229,000000,26.4701,26.4989,26.4542,26.4542,43952.814635064,0
+MMIT.US,D,20211230,000000,26.4641,26.5038,26.4542,26.4691,76044.595556678,0
+MMIT.US,D,20211231,000000,26.5138,26.5138,26.4442,26.4641,48233.730466514,0
+MMIT.US,D,20220103,000000,26.4144,26.4839,26.4144,26.4442,42447.050772358,0
+MMIT.US,D,20220104,000000,26.5138,26.5138,26.4242,26.4392,50584.411927533,0
+MMIT.US,D,20220105,000000,26.4502,26.4641,26.4045,26.4095,35691.733402994,0
+MMIT.US,D,20220106,000000,26.474,26.474,26.3746,26.3895,107133.53975744,0
+MMIT.US,D,20220107,000000,26.4045,26.4045,26.3249,26.3546,24482.493265383,0
+MMIT.US,D,20220110,000000,26.3139,26.3448,26.2852,26.295,53572.805004421,0
+MMIT.US,D,20220111,000000,26.2752,26.2752,26.2553,26.2653,21911.529716232,0
+MMIT.US,D,20220112,000000,26.2653,26.2852,26.2265,26.2553,20542.562036111,0
+MMIT.US,D,20220113,000000,26.305,26.305,26.2653,26.2752,56082.411442265,0
+MMIT.US,D,20220114,000000,26.2056,26.2752,26.2056,26.2056,75332.450723814,0
+MMIT.US,D,20220118,000000,26.2056,26.2056,26.1559,26.1559,78630.646920084,0
+MMIT.US,D,20220119,000000,26.1559,26.2056,26.136,26.136,46564.012355563,0
+MMIT.US,D,20220120,000000,26.1559,26.1956,26.136,26.141,13950.193060707,0
+MMIT.US,D,20220121,000000,26.148,26.1658,26.0773,26.0963,109892.59805764,0
+MMIT.US,D,20220124,000000,26.1857,26.1857,26.0574,26.0574,75318.368763842,0
+MMIT.US,D,20220125,000000,26.0574,26.0963,26.0177,26.0177,52767.115723173,0
+MMIT.US,D,20220126,000000,26.0177,26.0366,25.9183,25.9183,37748.705413171,0
+MMIT.US,D,20220127,000000,25.9421,25.9879,25.8834,25.9084,86629.200184107,0
+MMIT.US,D,20220128,000000,25.8685,25.8785,25.7891,25.8288,59117.073816203,0
+MMIT.US,D,20220131,000000,25.7791,25.8188,25.7502,25.7691,40909.099572573,0
+MMIT.US,D,20220201,000000,25.8388,25.8984,25.8188,25.8884,62372.018278273,0
+MMIT.US,D,20220202,000000,25.9183,25.9282,25.8785,25.9183,70699.485893069,0
+MMIT.US,D,20220203,000000,25.9084,25.9481,25.8984,25.9431,69799.246309152,0
+MMIT.US,D,20220204,000000,25.9183,25.9481,25.8884,25.8984,15393.593957823,0
+MMIT.US,D,20220207,000000,25.8884,25.938,25.8884,25.9183,34346.90622568,0
+MMIT.US,D,20220208,000000,25.9481,25.9481,25.8088,25.8685,104300.04824024,0
+MMIT.US,D,20220209,000000,25.8296,25.8586,25.7592,25.799,217596.45719393,0
+MMIT.US,D,20220210,000000,25.8088,25.8138,25.7095,25.7195,189838.9023808,0
+MMIT.US,D,20220211,000000,25.7443,25.7591,25.6498,25.6648,154719.50006524,0
+MMIT.US,D,20220214,000000,25.6399,25.6796,25.5902,25.6002,227375.37254011,0
+MMIT.US,D,20220215,000000,25.5902,25.6002,25.5703,25.5703,43219.546862244,0
+MMIT.US,D,20220216,000000,25.566,25.6101,25.5504,25.5802,70563.695564768,0
+MMIT.US,D,20220217,000000,25.5504,25.6199,25.5504,25.6101,55034.311278644,0
+MMIT.US,D,20220218,000000,25.6399,25.6498,25.6299,25.6498,199852.18177509,0
+MMIT.US,D,20220222,000000,25.6797,25.6797,25.6141,25.6797,76414.749933081,0
+MMIT.US,D,20220223,000000,25.6498,25.6498,25.6299,25.6481,46551.942104159,0
+MMIT.US,D,20220224,000000,25.6895,25.7393,25.6498,25.6598,258172.6189986,0
+MMIT.US,D,20220225,000000,25.6498,25.6762,25.5802,25.5902,221741.58269708,0
+MMIT.US,D,20220228,000000,25.7195,25.7195,25.6598,25.6697,47706.662821852,0
+MMIT.US,D,20220301,000000,25.62,25.7095,25.62,25.6598,274190.8484666,0
+MMIT.US,D,20220302,000000,25.7492,25.7492,25.62,25.62,45346.92867228,0
+MMIT.US,D,20220303,000000,25.7294,25.7294,25.5902,25.6002,81290.1256462,0
+MMIT.US,D,20220304,000000,25.6598,25.6598,25.6002,25.62,89347.018458678,0
+MMIT.US,D,20220307,000000,25.6101,25.6101,25.5536,25.5554,47640.276439128,0
+MMIT.US,D,20220308,000000,25.5206,25.5206,25.4342,25.4709,149373.38454735,0
+MMIT.US,D,20220309,000000,25.5206,25.5206,25.4311,25.4411,45572.24003183,0
+MMIT.US,D,20220310,000000,25.4311,25.451,25.3516,25.3645,49808.898274795,0
+MMIT.US,D,20220311,000000,25.4311,25.4311,25.3019,25.3182,54955.854644516,0
+MMIT.US,D,20220314,000000,25.282,25.282,25.1727,25.1826,85064.090918662,0
+MMIT.US,D,20220315,000000,25.1826,25.1925,25.1329,25.1527,72884.201397276,0
+MMIT.US,D,20220316,000000,25.1428,25.2124,25.0831,25.1728,173406.26094792,0
+MMIT.US,D,20220317,000000,25.1727,25.282,25.1727,25.2621,316479.98011642,0
+MMIT.US,D,20220318,000000,25.2422,25.2718,25.2323,25.2422,78982.695919381,0
+MMIT.US,D,20220321,000000,25.1925,25.2024,25.1428,25.1478,56232.283730537,0
+MMIT.US,D,20220322,000000,25.1229,25.1527,25.0803,25.0831,268378.01656108,0
+MMIT.US,D,20220323,000000,25.0831,25.1236,25.0334,25.0931,142021.59558775,0
+MMIT.US,D,20220324,000000,25.0415,25.0533,25.0136,25.0234,29866.831246058,0
+MMIT.US,D,20220325,000000,24.9638,24.9935,24.9341,24.9738,84160.833771895,0
+MMIT.US,D,20220328,000000,24.9936,24.9936,24.9122,24.934,79944.292614602,0
+MMIT.US,D,20220329,000000,24.934,24.954,24.9042,24.9141,73674.802864269,0
+MMIT.US,D,20220330,000000,24.934,24.9738,24.8944,24.9738,51729.07410239,0
+MMIT.US,D,20220331,000000,24.9638,24.9838,24.944,24.9738,728641.8489703,0
+MMIT.US,D,20220401,000000,24.9838,24.9838,24.8843,24.9241,43584.671967229,0
+MMIT.US,D,20220404,000000,24.934,24.9638,24.9241,24.9484,157721.9751021,0
+MMIT.US,D,20220405,000000,24.9638,24.9638,24.8545,24.8694,130487.46451649,0
+MMIT.US,D,20220406,000000,24.8545,24.8545,24.765,24.7749,91963.245450596,0
+MMIT.US,D,20220407,000000,24.7749,24.7749,24.7054,24.7352,565699.49013577,0
+MMIT.US,D,20220408,000000,24.7749,24.7749,24.6854,24.6954,75885.670579852,0
+MMIT.US,D,20220411,000000,24.7749,24.7749,24.6358,24.6358,93770.765598414,0
+MMIT.US,D,20220412,000000,24.6756,24.7066,24.601,24.606,714054.95014801,0
+MMIT.US,D,20220413,000000,24.6656,24.6854,24.6556,24.6606,251569.18562609,0
+MMIT.US,D,20220414,000000,24.606,24.6159,24.5265,24.5563,191185.74126669,0
+MMIT.US,D,20220418,000000,24.5662,24.5861,24.5065,24.5563,79224.10094747,0
+MMIT.US,D,20220419,000000,24.5165,24.5165,24.3772,24.3972,161552.26821445,0
+MMIT.US,D,20220420,000000,24.4072,24.4668,24.4072,24.4568,212427.37202998,0
+MMIT.US,D,20220421,000000,24.3883,24.4022,24.3425,24.3972,160490.08609087,0
+MMIT.US,D,20220422,000000,24.427,24.427,24.3475,24.3674,89217.263256081,0
+MMIT.US,D,20220425,000000,24.4668,24.4668,24.3475,24.3772,132874.35673174,0
+MMIT.US,D,20220426,000000,24.4072,24.417,24.3475,24.3972,225007.59155628,0
+MMIT.US,D,20220427,000000,24.3972,24.3972,24.3276,24.3674,384438.5130864,0
+MMIT.US,D,20220428,000000,24.3972,24.3972,24.3183,24.3277,82153.148621619,0
+MMIT.US,D,20220429,000000,24.3674,24.3674,24.2978,24.3176,163059.03793145,0
+MMIT.US,D,20220502,000000,24.3675,24.3675,24.2678,24.2878,65429.262617955,0
+MMIT.US,D,20220503,000000,24.3276,24.3425,24.2606,24.2928,78150.58713402,0
+MMIT.US,D,20220504,000000,24.3176,24.3375,24.228,24.2678,454139.63639465,0
+MMIT.US,D,20220505,000000,24.2978,24.2978,24.1881,24.228,176742.8605523,0
+MMIT.US,D,20220506,000000,24.2678,24.2678,24.1583,24.1783,258354.95744374,0
+MMIT.US,D,20220509,000000,24.2181,24.2181,24.1483,24.1483,198948.94272974,0
+MMIT.US,D,20220510,000000,24.1783,24.1783,24.0987,24.1185,149559.91665229,0
+MMIT.US,D,20220511,000000,24.1384,24.1384,24.0686,24.1085,291434.61886493,0
+MMIT.US,D,20220512,000000,24.1384,24.1384,24.0588,24.0886,120396.67184087,0
+MMIT.US,D,20220513,000000,24.0486,24.0738,23.9791,24.0189,779290.58543221,0
+MMIT.US,D,20220516,000000,24.0786,24.0786,24.0189,24.0486,79855.734673354,0
+MMIT.US,D,20220517,000000,24.0686,24.0686,23.9492,23.999,196303.85520405,0
+MMIT.US,D,20220518,000000,23.999,23.999,23.9492,23.9591,910588.95437968,0
+MMIT.US,D,20220519,000000,23.9891,24.0189,23.9591,23.9591,238500.73365094,0
+MMIT.US,D,20220520,000000,24.0089,24.1284,24.0089,24.1185,280188.47793855,0
+MMIT.US,D,20220523,000000,24.0786,24.1483,24.0488,24.1483,473631.3405987,0
+MMIT.US,D,20220524,000000,24.238,24.3176,24.1881,24.2878,891186.62481109,0
+MMIT.US,D,20220525,000000,24.2878,24.4471,24.2878,24.3475,109138.48040184,0
+MMIT.US,D,20220526,000000,24.3773,24.5268,24.3773,24.487,127875.01914677,0
+MMIT.US,D,20220527,000000,24.4968,24.5935,24.4968,24.5467,90395.91640059,0
+MMIT.US,D,20220531,000000,24.5765,24.5931,24.5169,24.5765,210524.46433509,0
+MMIT.US,D,20220601,000000,24.5666,24.5666,24.5068,24.5268,96893.151135272,0
+MMIT.US,D,20220602,000000,24.6263,24.6263,24.5467,24.5517,32016.203680234,0
+MMIT.US,D,20220603,000000,24.5268,24.5765,24.5168,24.5666,113322.01670859,0
+MMIT.US,D,20220606,000000,24.5965,24.6065,24.5168,24.5566,113227.6210262,0
+MMIT.US,D,20220607,000000,24.5268,24.5862,24.5183,24.5666,62200.729438357,0
+MMIT.US,D,20220608,000000,24.5765,24.5765,24.477,24.477,77812.16857056,0
+MMIT.US,D,20220609,000000,24.5367,24.5367,24.4073,24.4073,142105.67037168,0
+MMIT.US,D,20220610,000000,24.4371,24.4371,24.2878,24.3077,882769.34172824,0
+MMIT.US,D,20220613,000000,24.3973,24.3973,23.9095,23.9891,82291.946646513,0
+MMIT.US,D,20220614,000000,24.0089,24.0388,23.9094,23.9591,160322.02865408,0
+MMIT.US,D,20220615,000000,23.9691,24.0388,23.8994,24.0189,253676.34590913,0
+MMIT.US,D,20220616,000000,23.9492,23.9791,23.8596,23.9591,74740.292055353,0
+MMIT.US,D,20220617,000000,23.9591,24.0089,23.9094,23.9891,66754.819008956,0
+MMIT.US,D,20220621,000000,23.9727,23.9791,23.9293,23.9691,135025.99419247,0
+MMIT.US,D,20220622,000000,24.0488,24.0588,23.9492,23.9492,416114.24374188,0
+MMIT.US,D,20220623,000000,24.0489,24.0986,24.0388,24.0588,95843.752325729,0
+MMIT.US,D,20220624,000000,24.0786,24.0786,23.999,24.0442,48209.080047582,0
+MMIT.US,D,20220627,000000,24.1185,24.1185,24.0089,24.0538,41733.937919416,0
+MMIT.US,D,20220628,000000,24.0986,24.0986,24.0089,24.0786,119315.13833094,0
+MMIT.US,D,20220629,000000,24.0189,24.1384,24.0189,24.1284,139422.42288929,0
+MMIT.US,D,20220630,000000,24.1384,24.2181,24.1384,24.1683,63943.032725014,0
+MMIT.US,D,20220701,000000,24.1284,24.2778,24.1284,24.228,80477.340283983,0
+MMIT.US,D,20220705,000000,24.2479,24.3675,24.2479,24.2878,62598.396355657,0
+MMIT.US,D,20220706,000000,24.3276,24.3873,24.3077,24.3077,57345.37705162,0
+MMIT.US,D,20220707,000000,24.3773,24.3773,24.2978,24.2978,88035.020131466,0
+MMIT.US,D,20220708,000000,24.4172,24.4172,24.3176,24.3176,88960.901186392,0
+MMIT.US,D,20220711,000000,24.3773,24.4172,24.357,24.4073,44241.448759061,0
+MMIT.US,D,20220712,000000,24.4272,24.457,24.4041,24.4471,55059.796486529,0
+MMIT.US,D,20220713,000000,24.3773,24.4371,24.3615,24.4371,61990.849676448,0
+MMIT.US,D,20220714,000000,24.3973,24.457,24.3773,24.4471,36488.952290477,0
+MMIT.US,D,20220715,000000,24.4172,24.487,24.4172,24.477,72847.357360628,0
+MMIT.US,D,20220718,000000,24.457,24.4968,24.4173,24.477,39218.393404675,0
+MMIT.US,D,20220719,000000,24.4968,24.4968,24.4272,24.4471,60638.179631994,0
+MMIT.US,D,20220720,000000,24.467,24.4968,24.457,24.467,39220.40182345,0
+MMIT.US,D,20220721,000000,24.477,24.5068,24.4471,24.5068,108708.67878415,0
+MMIT.US,D,20220722,000000,24.477,24.6164,24.477,24.5765,83542.18733348,0
+MMIT.US,D,20220725,000000,24.5268,24.5367,24.4968,24.5367,59011.360424856,0
+MMIT.US,D,20220726,000000,24.5566,24.5954,24.5467,24.5765,71984.741497089,0
+MMIT.US,D,20220727,000000,24.5765,24.6164,24.5666,24.5666,58237.114987384,0
+MMIT.US,D,20220728,000000,24.6065,24.716,24.6065,24.686,535869.22578438,0
+MMIT.US,D,20220729,000000,24.706,24.7259,24.686,24.711,177524.13545548,0
+MMIT.US,D,20220801,000000,24.7559,24.7658,24.717,24.7559,52041.474094555,0
+MMIT.US,D,20220802,000000,24.7758,24.8057,24.7459,24.7459,107910.83938092,0
+MMIT.US,D,20220803,000000,24.8157,24.8157,24.706,24.7559,95874.738344347,0
+MMIT.US,D,20220804,000000,24.7459,24.7958,24.7459,24.7858,56335.569949584,0
+MMIT.US,D,20220805,000000,24.7559,24.7559,24.6661,24.6661,27850.966321934,0
+MMIT.US,D,20220808,000000,24.716,24.7259,24.686,24.693,52781.386011672,0
+MMIT.US,D,20220809,000000,24.6461,24.6715,24.6362,24.6661,40274.067358512,0
+MMIT.US,D,20220810,000000,24.696,24.716,24.6809,24.686,69907.639898107,0
+MMIT.US,D,20220811,000000,24.7359,24.7359,24.6262,24.6412,107627.10622029,0
+MMIT.US,D,20220812,000000,24.7259,24.7259,24.6461,24.696,142849.11917453,0
+MMIT.US,D,20220815,000000,24.7259,24.7259,24.696,24.706,50844.380830277,0
+MMIT.US,D,20220816,000000,24.716,24.716,24.5964,24.6362,83194.974095328,0
+MMIT.US,D,20220817,000000,24.5763,24.6063,24.5065,24.5314,257715.93264888,0
+MMIT.US,D,20220818,000000,24.5065,24.5713,24.5065,24.5364,60775.041452285,0
+MMIT.US,D,20220819,000000,24.5065,24.5165,24.4367,24.4467,94667.619173333,0
+MMIT.US,D,20220822,000000,24.4517,24.4666,24.3868,24.3868,56991.264250118,0
+MMIT.US,D,20220823,000000,24.4367,24.4467,24.3788,24.3869,38439.326425824,0
+MMIT.US,D,20220824,000000,24.4267,24.4267,24.327,24.332,735754.17359338,0
+MMIT.US,D,20220825,000000,24.3768,24.3768,24.2572,24.317,95084.69689355,0
+MMIT.US,D,20220826,000000,24.337,24.337,24.2971,24.307,55536.505182725,0
+MMIT.US,D,20220829,000000,24.307,24.307,24.2372,24.2472,54791.58031224,0
+MMIT.US,D,20220830,000000,24.2871,24.2871,24.1873,24.2073,49243.243524538,0
+MMIT.US,D,20220831,000000,24.2572,24.2572,24.1973,24.2023,20385.676166309,0
+MMIT.US,D,20220901,000000,24.0577,24.1674,23.9579,24.0427,162363.54404548,0
+MMIT.US,D,20220902,000000,24.1075,24.1236,24.0577,24.1124,206861.52591187,0
+MMIT.US,D,20220906,000000,24.1075,24.1075,23.9789,24.0088,34317.676166654,0
+MMIT.US,D,20220907,000000,24.0377,24.0377,23.9879,24.0043,62198.720208797,0
+MMIT.US,D,20220908,000000,23.9879,24.0278,23.938,23.9829,782331.52851682,0
+MMIT.US,D,20220909,000000,23.9879,24.0377,23.9679,24.0191,45315.093265373,0
+MMIT.US,D,20220912,000000,24.1375,24.1375,24.0193,24.0527,80426.821245518,0
+MMIT.US,D,20220913,000000,23.9862,24.0178,23.948,23.9579,59851.655441899,0
+MMIT.US,D,20220914,000000,23.9879,23.9879,23.8981,23.918,129208.8730602,0
+MMIT.US,D,20220915,000000,23.913,23.938,23.8688,23.8781,22881.124352899,0
+MMIT.US,D,20220916,000000,23.8582,23.908,23.8582,23.8881,204921.51295845,0
+MMIT.US,D,20220919,000000,23.8482,23.9081,23.8382,23.8382,92835.886012666,0
+MMIT.US,D,20220920,000000,23.8382,23.8382,23.7186,23.7186,62777.215027464,0
+MMIT.US,D,20220921,000000,23.7485,23.7584,23.6987,23.7385,102742.48445851,0
+MMIT.US,D,20220922,000000,23.6886,23.6986,23.6188,23.6188,184161.87047089,0
+MMIT.US,D,20220923,000000,23.6188,23.6238,23.5689,23.5889,54862.764250066,0
+MMIT.US,D,20220926,000000,23.5689,23.5689,23.4493,23.4592,83878.740934723,0
+MMIT.US,D,20220927,000000,23.4293,23.4293,23.3395,23.3495,66757.500001656,0
+MMIT.US,D,20220928,000000,23.4193,23.4193,23.3495,23.3933,83501.76684145,0
+MMIT.US,D,20220929,000000,23.3595,23.3595,23.2996,23.3395,42768.512954429,0
+MMIT.US,D,20220930,000000,23.3767,23.3994,23.2898,23.3296,165414.42746524,0
+MMIT.US,D,20221003,000000,23.2697,23.4193,23.2697,23.3695,389749.10363661,0
+MMIT.US,D,20221004,000000,23.3894,23.559,23.3894,23.4991,462137.1528612,0
+MMIT.US,D,20221005,000000,23.5091,23.5091,23.4393,23.4891,234524.00518716,0
+MMIT.US,D,20221006,000000,23.5191,23.559,23.4672,23.4792,239682.33420284,0
+MMIT.US,D,20221007,000000,23.539,23.539,23.4593,23.5091,49418.696892418,0
+MMIT.US,D,20221010,000000,23.4891,23.509,23.3994,23.4393,42965.020726454,0
+MMIT.US,D,20221011,000000,23.529,23.5385,23.4494,23.529,95956.950779582,0
+MMIT.US,D,20221012,000000,23.5789,23.5889,23.5491,23.5889,69303.077721926,0
+MMIT.US,D,20221013,000000,23.5091,23.5191,23.3994,23.5041,107620.08808557,0
+MMIT.US,D,20221014,000000,23.539,23.549,23.4494,23.529,120324.91710143,0
+MMIT.US,D,20221017,000000,23.539,23.5789,23.4891,23.4891,253342.63213064,0
+MMIT.US,D,20221018,000000,23.4991,23.5573,23.4991,23.5091,170451.44300941,0
+MMIT.US,D,20221019,000000,23.5091,23.539,23.4393,23.4677,173146.40674005,0
+MMIT.US,D,20221020,000000,23.4692,23.4891,23.3726,23.4193,172233.0466364,0
+MMIT.US,D,20221021,000000,23.3894,23.3894,23.2398,23.2548,155983.05699869,0
+MMIT.US,D,20221024,000000,23.1999,23.2498,23.1401,23.15,150499.88860477,0
+MMIT.US,D,20221025,000000,23.2099,23.2198,23.0603,23.0603,116210.28497698,0
+MMIT.US,D,20221026,000000,23.1301,23.1799,23.0303,23.1401,203667.27202578,0
+MMIT.US,D,20221027,000000,23.1301,23.1899,23.1101,23.16,195029.95337271,0
+MMIT.US,D,20221028,000000,23.1101,23.1658,23.1002,23.1301,160422.52850139,0
+MMIT.US,D,20221031,000000,23.1002,23.17,23.1002,23.16,123419.91451083,0
+MMIT.US,D,20221101,000000,23.19,23.26,23.19,23.2,186496,0
+MMIT.US,D,20221102,000000,23.23,23.3,23.19,23.3,131579,0
+MMIT.US,D,20221103,000000,23.22,23.25,23.18,23.25,130547,0
+MMIT.US,D,20221104,000000,23.24,23.254,23.19,23.24,86732,0
+MMIT.US,D,20221107,000000,23.27,23.27,23.19,23.215,112163,0
+MMIT.US,D,20221108,000000,23.21,23.3,23.21,23.26,120032,0
+MMIT.US,D,20221109,000000,23.3,23.33,23.27,23.3,119067,0
+MMIT.US,D,20221110,000000,23.56,23.69,23.52,23.66,216134,0
+MMIT.US,D,20221111,000000,23.58,23.66,23.58,23.65,261063,0
+MMIT.US,D,20221114,000000,23.63,23.68,23.6,23.615,262311,0
+MMIT.US,D,20221115,000000,23.64,23.75,23.64,23.73,107285,0
+MMIT.US,D,20221116,000000,23.73,23.89,23.73,23.88,544320,0
+MMIT.US,D,20221117,000000,23.87,23.94,23.81,23.93,265859,0
+MMIT.US,D,20221118,000000,23.95,23.9599,23.8707,23.9,148641,0
+MMIT.US,D,20221121,000000,23.97,23.98,23.9186,23.9392,208762,0
+MMIT.US,D,20221122,000000,23.97,24,23.95,24,127637,0
+MMIT.US,D,20221123,000000,24.04,24.08,24.01,24.07,121432,0
+MMIT.US,D,20221125,000000,24.08,24.1,24.01,24.0445,41006,0
+MMIT.US,D,20221128,000000,24.13,24.13,24.02,24.05,202400,0
+MMIT.US,D,20221129,000000,24.14,24.17,24.0887,24.13,325791,0
+MMIT.US,D,20221130,000000,24.2,24.23,24.1301,24.23,98195,0
+MMIT.US,D,20221201,000000,24.26,24.29,24.195,24.28,269753,0
+MMIT.US,D,20221202,000000,24.28,24.28,24.2102,24.27,94120,0
+MMIT.US,D,20221205,000000,24.31,24.31,24.23,24.26,98977,0
+MMIT.US,D,20221206,000000,24.23,24.34,24.23,24.28,272983,0
+MMIT.US,D,20221207,000000,24.25,24.4,24.25,24.35,277383,0
+MMIT.US,D,20221208,000000,24.55,24.55,24.33,24.36,197210,0
+MMIT.US,D,20221209,000000,24.27,24.39,24.27,24.35,107311,0
+MMIT.US,D,20221212,000000,24.41,24.41,24.33,24.33,186178,0
+MMIT.US,D,20221213,000000,24.47,24.47,24.36,24.37,247031,0
+MMIT.US,D,20221214,000000,24.31,24.43,24.31,24.39,157203,0
+MMIT.US,D,20221215,000000,24.46,24.46,24.35,24.37,100998,0
+MMIT.US,D,20221216,000000,24.31,24.4,24.31,24.3699,84146,0
+MMIT.US,D,20221219,000000,24.41,24.41,24.28,24.3,179500,0
+MMIT.US,D,20221220,000000,24.31,24.31,24.25,24.2601,206655,0
+MMIT.US,D,20221221,000000,24.25,24.2795,24.23,24.26,275519,0
+MMIT.US,D,20221222,000000,24.31,24.31,24.2601,24.27,312825,0
+MMIT.US,D,20221223,000000,24.3,24.3,24.22,24.255,140975,0
+MMIT.US,D,20221227,000000,24.25,24.25,24.1733,24.23,141050,0
+MMIT.US,D,20221228,000000,24.28,24.28,24.21,24.22,275974,0
+MMIT.US,D,20221229,000000,24.22,24.22,24.12,24.16,231865,0
+MMIT.US,D,20221230,000000,24.1,24.16,24.1,24.13,293241,0
+MMIT.US,D,20230103,000000,24.27,24.27,24.14,24.18,83187,0
+MMIT.US,D,20230104,000000,24.3,24.3,24.26,24.29,113959,0
+MMIT.US,D,20230105,000000,24.28,24.3198,24.26,24.31,153555,0
+MMIT.US,D,20230106,000000,24.33,24.3958,24.285,24.385,221868,0
+MMIT.US,D,20230109,000000,24.44,24.46,24.39,24.45,135725,0
+MMIT.US,D,20230110,000000,24.43,24.48,24.42,24.48,306848,0
+MMIT.US,D,20230111,000000,24.52,24.5293,24.4627,24.48,179058,0
+MMIT.US,D,20230112,000000,24.57,24.61,24.54,24.605,218238,0
+MMIT.US,D,20230113,000000,24.65,24.65,24.56,24.58,103769,0
+MMIT.US,D,20230117,000000,24.7,24.7,24.59,24.64,111750,0
+MMIT.US,D,20230118,000000,24.76,24.76,24.71,24.74,106423,0
+MMIT.US,D,20230119,000000,24.75,24.75,24.7,24.73,89429,0
+MMIT.US,D,20230120,000000,24.69,24.7433,24.69,24.7,119396,0
+MMIT.US,D,20230123,000000,24.7,24.73,24.67,24.68,177508,0
+MMIT.US,D,20230124,000000,24.72,24.75,24.684,24.75,147836,0
+MMIT.US,D,20230125,000000,24.78,24.78,24.7,24.7434,71528,0
+MMIT.US,D,20230126,000000,24.71,24.76,24.71,24.73,221663,0
+MMIT.US,D,20230127,000000,24.71,24.7375,24.71,24.73,62512,0
+MMIT.US,D,20230130,000000,24.76,24.76,24.71,24.71,27520,0
+MMIT.US,D,20230131,000000,24.79,24.79,24.73,24.75,133934,0
+MMIT.US,D,20230201,000000,24.78,24.78,24.69,24.74,109068,0
+MMIT.US,D,20230202,000000,24.72,24.7942,24.7,24.72,132274,0
+MMIT.US,D,20230203,000000,24.72,24.72,24.65,24.69,57247,0
+MMIT.US,D,20230206,000000,24.6,24.65,24.57,24.6,121094,0
+MMIT.US,D,20230207,000000,24.64,24.64,24.54,24.56,92604,0
+MMIT.US,D,20230208,000000,24.54,24.63,24.54,24.62,106692,0
+MMIT.US,D,20230209,000000,24.6,24.63,24.54,24.55,52304,0
+MMIT.US,D,20230210,000000,24.61,24.61,24.53,24.54,29239,0
+MMIT.US,D,20230213,000000,24.59,24.59,24.53,24.56,69611,0
+MMIT.US,D,20230214,000000,24.55,24.55,24.49,24.52,53917,0
+MMIT.US,D,20230215,000000,24.5,24.5,24.39,24.41,45242,0
+MMIT.US,D,20230216,000000,24.34,24.4,24.3,24.3,65792,0
+MMIT.US,D,20230217,000000,24.3,24.3,24.26,24.26,108679,0
+MMIT.US,D,20230221,000000,24.25,24.25,24.1501,24.16,94701,0
+MMIT.US,D,20230222,000000,24.15,24.2,24.1384,24.2,83283,0
+MMIT.US,D,20230223,000000,24.18,24.23,24.137,24.23,65462,0
+MMIT.US,D,20230224,000000,24.21,24.21,24.12,24.12,82818,0
+MMIT.US,D,20230227,000000,24.2,24.2,24.14,24.17,96392,0
+MMIT.US,D,20230228,000000,24.25,24.25,24.13,24.185,48669,0
+MMIT.US,D,20230301,000000,24.18,24.18,24.05,24.11,106974,0
+MMIT.US,D,20230302,000000,24.08,24.08,24.0309,24.04,44559,0
+MMIT.US,D,20230303,000000,24.07,24.12,24.07,24.12,69285,0
+MMIT.US,D,20230306,000000,24.16,24.16,24.07,24.09,79946,0
+MMIT.US,D,20230307,000000,24.13,24.13,24.05,24.13,109450,0
+MMIT.US,D,20230308,000000,24.08,24.1241,24.0501,24.12,55782,0
+MMIT.US,D,20230309,000000,24.23,24.23,24.13,24.13,71375,0
+MMIT.US,D,20230310,000000,24.26,24.29,24.21,24.26,52841,0
+MMIT.US,D,20230313,000000,24.25,24.385,24.25,24.35,56456,0
+MMIT.US,D,20230314,000000,24.31,24.31,24.21,24.3,52282,0
+MMIT.US,D,20230315,000000,24.52,24.52,24.315,24.38,59085,0
+MMIT.US,D,20230316,000000,24.44,24.44,24.31,24.36,42258,0
+MMIT.US,D,20230317,000000,24.47,24.47,24.3501,24.45,114712,0
+MMIT.US,D,20230320,000000,24.45,24.45,24.35,24.39,75367,0
+MMIT.US,D,20230321,000000,24.41,24.41,24.3,24.3,46297,0
+MMIT.US,D,20230322,000000,24.38,24.4,24.31,24.4,56710,0
+MMIT.US,D,20230323,000000,24.38,24.47,24.37,24.42,81036,0
+MMIT.US,D,20230324,000000,24.54,24.54,24.4479,24.51,35144,0
+MMIT.US,D,20230327,000000,24.51,24.51,24.42,24.48,71569,0
+MMIT.US,D,20230328,000000,24.47,24.52,24.47,24.52,15677,0
+MMIT.US,D,20230329,000000,24.48,24.52,24.47,24.52,29577,0
+MMIT.US,D,20230330,000000,24.51,24.55,24.48,24.55,124336,0
+MMIT.US,D,20230331,000000,24.54,24.5999,24.53,24.59,36001,0
+MMIT.US,D,20230403,000000,24.53,24.5587,24.5,24.55,55236,0
+MMIT.US,D,20230404,000000,24.54,24.58,24.5,24.58,59348,0
+MMIT.US,D,20230405,000000,24.62,24.67,24.6,24.67,43901,0
+MMIT.US,D,20230406,000000,24.63,24.68,24.61,24.67,31862,0
+MMIT.US,D,20230410,000000,24.67,24.67,24.6,24.63,53610,0
+MMIT.US,D,20230411,000000,24.65,24.7,24.635,24.7,76376,0
+MMIT.US,D,20230412,000000,24.62,24.75,24.62,24.74,112006,0
+MMIT.US,D,20230413,000000,24.76,24.76,24.6701,24.7,29993,0
+MMIT.US,D,20230414,000000,24.69,24.75,24.63,24.63,219792,0
+MMIT.US,D,20230417,000000,24.6,24.66,24.56,24.63,80256,0
+MMIT.US,D,20230418,000000,24.55,24.55,24.44,24.48,257040,0
+MMIT.US,D,20230419,000000,24.47,24.47,24.41,24.45,41632,0
+MMIT.US,D,20230420,000000,24.51,24.51,24.39,24.43,103025,0
+MMIT.US,D,20230421,000000,24.49,24.49,24.37,24.42,78234,0
+MMIT.US,D,20230424,000000,24.44,24.49,24.4305,24.49,57007,0
+MMIT.US,D,20230425,000000,24.5,24.53,24.4515,24.53,80441,0
+MMIT.US,D,20230426,000000,24.54,24.54,24.43,24.48,170592,0
+MMIT.US,D,20230427,000000,24.55,24.55,24.42,24.45,75258,0
+MMIT.US,D,20230428,000000,24.54,24.54,24.45,24.51,76635,0
+MMIT.US,D,20230501,000000,24.39,24.4181,24.33,24.37,79374,0
+MMIT.US,D,20230502,000000,24.42,24.45,24.395,24.44,92531,0
+MMIT.US,D,20230503,000000,24.44,24.48,24.41,24.47,83823,0
+MMIT.US,D,20230504,000000,24.43,24.505,24.43,24.47,81189,0
+MMIT.US,D,20230505,000000,24.5,24.5,24.44,24.49,55444,0
+MMIT.US,D,20230508,000000,24.49,24.49,24.42,24.48,44354,0
+MMIT.US,D,20230509,000000,24.54,24.54,24.45,24.47,100835,0
+MMIT.US,D,20230510,000000,24.47,24.51,24.47,24.51,101254,0
+MMIT.US,D,20230511,000000,24.54,24.54,24.46,24.52,53133,0
+MMIT.US,D,20230512,000000,24.52,24.52,24.4201,24.49,38564,0
+MMIT.US,D,20230515,000000,24.45,24.47,24.44,24.47,43035,0
+MMIT.US,D,20230516,000000,24.47,24.47,24.39,24.42,62431,0
+MMIT.US,D,20230517,000000,24.37,24.42,24.365,24.39,31283,0
+MMIT.US,D,20230518,000000,24.42,24.42,24.27,24.29,84059,0
+MMIT.US,D,20230519,000000,24.35,24.35,24.16,24.171,114829,0
+MMIT.US,D,20230522,000000,24.21,24.21,24.13,24.131,87452,0
+MMIT.US,D,20230523,000000,24.18,24.18,24.09,24.11,120565,0
+MMIT.US,D,20230524,000000,24.17,24.17,24.04,24.08,99750,0
+MMIT.US,D,20230525,000000,24.14,24.14,24.03,24.12,46975,0
+MMIT.US,D,20230526,000000,24.18,24.18,24.09,24.12,105480,0
+MMIT.US,D,20230530,000000,24.13,24.24,24.11,24.2,161907,0
+MMIT.US,D,20230531,000000,24.27,24.27,24.185,24.26,80525,0
+MMIT.US,D,20230601,000000,24.26,24.26,24.17,24.23,168906,0
+MMIT.US,D,20230602,000000,24.22,24.22,24.15,24.2,46936,0
+MMIT.US,D,20230605,000000,24.16,24.25,24.16,24.25,230638,0
+MMIT.US,D,20230606,000000,24.26,24.26,24.2114,24.26,104373,0
+MMIT.US,D,20230607,000000,24.26,24.26,24.18,24.21,108184,0
+MMIT.US,D,20230608,000000,24.16,24.27,24.16,24.25,172408,0
+MMIT.US,D,20230609,000000,24.22,24.25,24.21,24.2304,42055,0
+MMIT.US,D,20230612,000000,24.33,24.33,24.19,24.21,81392,0
+MMIT.US,D,20230613,000000,24.44,24.44,24.21,24.21,127679,0
+MMIT.US,D,20230614,000000,24.29,24.31,24.21,24.245,240155,0
+MMIT.US,D,20230615,000000,24.24,24.33,24.24,24.305,146363,0
+MMIT.US,D,20230616,000000,24.31,24.31,24.285,24.305,79461,0
+MMIT.US,D,20230620,000000,24.28,24.3599,24.28,24.33,45936,0
+MMIT.US,D,20230621,000000,24.35,24.37,24.3,24.37,77971,0
+MMIT.US,D,20230622,000000,24.35,24.35,24.27,24.27,108949,0
+MMIT.US,D,20230623,000000,24.31,24.399,24.31,24.37,49688,0
+MMIT.US,D,20230626,000000,24.34,24.38,24.3201,24.38,111428,0
+MMIT.US,D,20230627,000000,24.38,24.38,24.35,24.36,52485,0
+MMIT.US,D,20230628,000000,24.47,24.47,24.36,24.38,102902,0
+MMIT.US,D,20230629,000000,24.39,24.39,24.31,24.325,50240,0
+MMIT.US,D,20230630,000000,24.41,24.41,24.34,24.36,87093,0
+MMIT.US,D,20230703,000000,24.35,24.35,24.27,24.295,36489,0
+MMIT.US,D,20230705,000000,24.33,24.47,24.23,24.28,109241,0
+MMIT.US,D,20230706,000000,24.19,24.23,24.17,24.19,120222,0
+MMIT.US,D,20230707,000000,24.26,24.26,24.17,24.2049,149625,0
+MMIT.US,D,20230710,000000,24.24,24.25,24.16,24.205,206537,0
+MMIT.US,D,20230711,000000,24.24,24.29,24.16,24.21,132748,0
+MMIT.US,D,20230712,000000,24.26,24.32,24.25,24.28,63183,0
+MMIT.US,D,20230713,000000,24.34,24.34,24.2725,24.34,210981,0
+MMIT.US,D,20230714,000000,24.36,24.36,24.28,24.33,69867,0
+MMIT.US,D,20230717,000000,24.36,24.36,24.29,24.32,31040,0
+MMIT.US,D,20230718,000000,24.35,24.4,24.32,24.37,71207,0
+MMIT.US,D,20230719,000000,24.39,24.4447,24.385,24.43,90216,0
+MMIT.US,D,20230720,000000,24.43,24.43,24.35,24.41,90184,0
+MMIT.US,D,20230721,000000,24.44,24.44,24.37,24.42,51282,0
+MMIT.US,D,20230724,000000,24.43,24.45,24.38,24.41,108462,0
+MMIT.US,D,20230725,000000,24.37,24.41,24.35,24.374,50962,0
+MMIT.US,D,20230726,000000,24.42,24.42,24.37,24.41,61701,0
+MMIT.US,D,20230727,000000,24.49,24.49,24.31,24.32,115718,0
+MMIT.US,D,20230728,000000,24.44,24.44,24.3,24.34,145839,0
+MMIT.US,D,20230731,000000,24.36,24.36,24.291,24.32,107937,0
+MMIT.US,D,20230801,000000,24.25,24.25,24.2,24.22,152065,0
+MMIT.US,D,20230802,000000,24.25,24.25,24.0946,24.14,56164,0
+MMIT.US,D,20230803,000000,24.13,24.13,24.03,24.03,73805,0
+MMIT.US,D,20230804,000000,24.03,24.13,24.03,24.11,94621,0
+MMIT.US,D,20230807,000000,24.11,24.11,24.03,24.07,170093,0
+MMIT.US,D,20230808,000000,24.11,24.14,24.0905,24.105,100561,0
+MMIT.US,D,20230809,000000,24.11,24.16,24.1,24.16,84968,0
+MMIT.US,D,20230810,000000,24.22,24.22,24.09,24.11,68591,0
+MMIT.US,D,20230811,000000,24.09,24.14,24.0535,24.1,89491,0
+MMIT.US,D,20230814,000000,24.06,24.14,24.06,24.14,60136,0
+MMIT.US,D,20230815,000000,24.14,24.16,24.09,24.1148,101186,0
+MMIT.US,D,20230816,000000,24.13,24.15,24.0801,24.11,72558,0
+MMIT.US,D,20230817,000000,24.16,24.16,24.04,24.065,178329,0
+MMIT.US,D,20230818,000000,24.12,24.12,24.03,24.0375,112595,0
+MMIT.US,D,20230821,000000,24.03,24.03,23.955,23.975,57733,0
+MMIT.US,D,20230822,000000,24.03,24.03,23.95,23.98,132570,0
+MMIT.US,D,20230823,000000,23.93,24.05,23.93,24.01,106202,0
+MMIT.US,D,20230824,000000,23.96,23.99,23.93,23.97,95723,0
+MMIT.US,D,20230825,000000,24.01,24.01,23.9241,23.97,47223,0
+MMIT.US,D,20230828,000000,23.98,24,23.95,23.99,290618,0
+MMIT.US,D,20230829,000000,24.04,24.04,23.97,24.001,96191,0
+MMIT.US,D,20230830,000000,24.02,24.03,23.99,24.005,222855,0
+MMIT.US,D,20230831,000000,24.02,24.1,24.01,24.02,133651,0
+MMIT.US,D,20230901,000000,24.05,24.05,23.94,23.96,78694,0
+MMIT.US,D,20230905,000000,23.97,23.97,23.9,23.9,164465,0
+MMIT.US,D,20230906,000000,23.95,23.96,23.89,23.96,193876,0
+MMIT.US,D,20230907,000000,23.98,23.98,23.9,23.94,66748,0
+MMIT.US,D,20230908,000000,23.96,23.96,23.9,23.94,74667,0
+MMIT.US,D,20230911,000000,23.98,23.98,23.91,23.94,68857,0
+MMIT.US,D,20230912,000000,23.97,23.97,23.89,23.93,88101,0
+MMIT.US,D,20230913,000000,23.98,23.98,23.9113,23.93,103900,0
+MMIT.US,D,20230914,000000,23.95,23.95,23.87,23.9,121082,0
+MMIT.US,D,20230915,000000,23.99,23.99,23.87,23.89,110584,0
+MMIT.US,D,20230918,000000,23.88,23.93,23.88,23.89,139767,0
+MMIT.US,D,20230919,000000,23.93,23.93,23.87,23.875,57537,0
+MMIT.US,D,20230920,000000,23.92,23.92,23.84,23.89,116963,0
+MMIT.US,D,20230921,000000,23.88,23.88,23.74,23.77,235162,0
+MMIT.US,D,20230922,000000,23.82,23.82,23.72,23.77,169209,0
+MMIT.US,D,20230925,000000,23.68,23.695,23.61,23.65,232383,0
+MMIT.US,D,20230926,000000,23.61,23.63,23.57,23.63,235681,0
+MMIT.US,D,20230927,000000,23.68,23.68,23.52,23.55,170762,0
+MMIT.US,D,20230928,000000,23.46,23.53,23.46,23.48,205652,0
+MMIT.US,D,20230929,000000,23.56,23.56,23.45,23.5,182732,0
+MMIT.US,D,20231002,000000,23.4,23.43,23.34,23.34,88259,0
+MMIT.US,D,20231003,000000,23.37,23.37,23.27,23.29,99782,0
+MMIT.US,D,20231004,000000,23.33,23.36,23.28,23.35,330788,0
+MMIT.US,D,20231005,000000,23.3,23.3575,23.27,23.31,187158,0
+MMIT.US,D,20231006,000000,23.25,23.28,23.22,23.27,79116,0
+MMIT.US,D,20231009,000000,23.29,23.35,23.28,23.32,320971,0
+MMIT.US,D,20231010,000000,23.28,23.4099,23.28,23.38,138063,0
+MMIT.US,D,20231011,000000,23.5,23.54,23.4134,23.54,494506,0
+MMIT.US,D,20231012,000000,23.6,23.6,23.455,23.5,224795,0
+MMIT.US,D,20231013,000000,23.52,23.56,23.5,23.53,188585,0
+MMIT.US,D,20231016,000000,23.4866,23.4866,23.43,23.48,854640,0
+MMIT.US,D,20231017,000000,23.45,23.45,23.33,23.38,185729,0
+MMIT.US,D,20231018,000000,23.35,23.38,23.305,23.35,192631,0
+MMIT.US,D,20231019,000000,23.27,23.32,23.24,23.3,1008502,0
+MMIT.US,D,20231020,000000,23.35,23.35,23.25,23.31,294200,0
+MMIT.US,D,20231023,000000,23.31,23.32,23.245,23.32,1128222,0
+MMIT.US,D,20231024,000000,23.34,23.34,23.2601,23.31,284753,0
+MMIT.US,D,20231025,000000,23.31,23.31,23.2101,23.25,170426,0
+MMIT.US,D,20231026,000000,23.31,23.315,23.25,23.31,227020,0
+MMIT.US,D,20231027,000000,23.3,23.31,23.2467,23.28,115906,0
+MMIT.US,D,20231030,000000,23.3,23.3,23.23,23.28,118121,0
+MMIT.US,D,20231031,000000,23.3,23.3,23.2564,23.29,323023,0
+MMIT.US,D,20231101,000000,23.26,23.3,23.23,23.29,198016,0
+MMIT.US,D,20231102,000000,23.32,23.45,23.32,23.42,153240,0
+MMIT.US,D,20231103,000000,23.72,23.72,23.49,23.58,127508,0
+MMIT.US,D,20231106,000000,23.55,23.55,23.43,23.51,146843,0
+MMIT.US,D,20231107,000000,23.45,23.62,23.45,23.62,205102,0
+MMIT.US,D,20231108,000000,23.67,23.6837,23.5942,23.66,45717,0
+MMIT.US,D,20231109,000000,23.68,23.68,23.56,23.61,180404,0
+MMIT.US,D,20231110,000000,23.69,23.71,23.65,23.7,255275,0
+MMIT.US,D,20231113,000000,23.76,23.76,23.6,23.7,275045,0
+MMIT.US,D,20231114,000000,23.86,23.86,23.69,23.8,698421,0
+MMIT.US,D,20231115,000000,23.81,23.975,23.73,23.83,317208,0
+MMIT.US,D,20231116,000000,23.91,23.91,23.79,23.89,287015,0
+MMIT.US,D,20231117,000000,23.92,23.92,23.8319,23.91,214211,0
+MMIT.US,D,20231120,000000,23.98,23.98,23.88,23.97,166710,0
+MMIT.US,D,20231121,000000,24.01,24.01,23.93,23.98,199460,0
+MMIT.US,D,20231122,000000,24.05,24.05,23.9601,24.03,186561,0
+MMIT.US,D,20231124,000000,24.02,24.08,23.95,24.01,38430,0
+MMIT.US,D,20231127,000000,24,24.09,23.99,24.09,173918,0
+MMIT.US,D,20231128,000000,24.02,24.09,24.02,24.09,271960,0
+MMIT.US,D,20231129,000000,24.2,24.27,24.12,24.23,259146,0
+MMIT.US,D,20231130,000000,24.17,24.22,24.15,24.21,310996,0
+MMIT.US,D,20231201,000000,24.18,24.27,24.14,24.27,130359,0
+MMIT.US,D,20231204,000000,24.26,24.26,24.15,24.22,181763,0
+MMIT.US,D,20231205,000000,24.26,24.3,24.1905,24.29,215714,0
+MMIT.US,D,20231206,000000,24.23,24.33,24.23,24.33,304260,0
+MMIT.US,D,20231207,000000,24.35,24.35,24.27,24.34,137182,0
+MMIT.US,D,20231208,000000,24.3,24.33,24.28,24.33,190781,0
+MMIT.US,D,20231211,000000,24.32,24.35,24.27,24.32,238950,0
+MMIT.US,D,20231212,000000,24.36,24.36,24.26,24.36,168777,0
+MMIT.US,D,20231213,000000,24.28,24.445,24.28,24.445,294386,0
+MMIT.US,D,20231214,000000,24.53,24.61,24.4,24.55,313487,0
+MMIT.US,D,20231215,000000,24.61,24.61,24.49,24.52,182388,0
+MMIT.US,D,20231218,000000,24.56,24.56,24.46,24.52,185317,0
+MMIT.US,D,20231219,000000,24.63,24.63,24.49,24.57,415097,0
+MMIT.US,D,20231220,000000,24.65,24.65,24.53,24.6,186228,0
+MMIT.US,D,20231221,000000,24.7,24.7,24.57,24.61,148657,0
+MMIT.US,D,20231222,000000,24.61,24.62,24.5701,24.61,97411,0
+MMIT.US,D,20231226,000000,24.69,24.69,24.5601,24.63,110458,0
+MMIT.US,D,20231227,000000,24.71,24.71,24.6122,24.67,112069,0
+MMIT.US,D,20231228,000000,24.58,24.58,24.5,24.52,133641,0
+MMIT.US,D,20231229,000000,24.52,24.5894,24.52,24.56,220404,0
+MMIT.US,D,20240102,000000,24.46,24.54,24.46,24.54,107598,0
+MMIT.US,D,20240103,000000,24.58,24.58,24.51,24.58,113376,0
+MMIT.US,D,20240104,000000,24.62,24.62,24.51,24.55,119401,0
+MMIT.US,D,20240105,000000,24.49,24.57,24.49,24.54,98006,0
+MMIT.US,D,20240108,000000,24.57,24.61,24.56,24.61,100500,0
+MMIT.US,D,20240109,000000,24.57,24.5799,24.53,24.57,777199,0
+MMIT.US,D,20240110,000000,24.49,24.5575,24.49,24.55,118995,0
+MMIT.US,D,20240111,000000,24.55,24.59,24.5,24.59,304654,0
+MMIT.US,D,20240112,000000,24.59,24.59,24.52,24.56,98314,0
+MMIT.US,D,20240116,000000,24.54,24.56,24.46,24.52,86957,0
+MMIT.US,D,20240117,000000,24.52,24.52,24.41,24.46,123691,0
+MMIT.US,D,20240118,000000,24.56,24.56,24.37,24.4,159709,0
+MMIT.US,D,20240119,000000,24.46,24.46,24.34,24.4,194032,0
+MMIT.US,D,20240122,000000,24.49,24.49,24.35,24.39,152258,0
+MMIT.US,D,20240123,000000,24.4,24.4,24.3416,24.39,92625,0
+MMIT.US,D,20240124,000000,24.44,24.44,24.33,24.35,99384,0
+MMIT.US,D,20240125,000000,24.37,24.5,24.37,24.41,86363,0
+MMIT.US,D,20240126,000000,24.46,24.46,24.33,24.38,60427,0
+MMIT.US,D,20240129,000000,24.38,24.47,24.38,24.47,62064,0
+MMIT.US,D,20240130,000000,24.45,24.47,24.41,24.46,87741,0
+MMIT.US,D,20240131,000000,24.49,24.5696,24.48,24.52,118251,0
+MMIT.US,D,20240201,000000,24.57,24.57,24.4618,24.55,64116,0
+MMIT.US,D,20240202,000000,24.53,24.53,24.3907,24.45,78828,0
+MMIT.US,D,20240205,000000,24.44,24.4557,24.28,24.29,536648,0
+MMIT.US,D,20240206,000000,24.36,24.42,24.2801,24.42,142629,0
+MMIT.US,D,20240207,000000,24.48,24.48,24.31,24.38,162057,0
+MMIT.US,D,20240208,000000,24.38,24.415,24.3,24.4,85561,0
+MMIT.US,D,20240209,000000,24.39,24.4292,24.31,24.39,97509,0
+MMIT.US,D,20240212,000000,24.43,24.45,24.34,24.44,155605,0
+MMIT.US,D,20240213,000000,24.37,24.37,24.305,24.33,141427,0
+MMIT.US,D,20240214,000000,24.37,24.41,24.33,24.35,127961,0
+MMIT.US,D,20240215,000000,24.44,24.44,24.35,24.4,355924,0
+MMIT.US,D,20240216,000000,24.42,24.42,24.33,24.41,154653,0
+MMIT.US,D,20240220,000000,24.48,24.48,24.39,24.42,145767,0
+MMIT.US,D,20240221,000000,24.37,24.43,24.37,24.37,78960,0
+MMIT.US,D,20240222,000000,24.43,24.43,24.37,24.41,69136,0
+MMIT.US,D,20240223,000000,24.44,24.47,24.39,24.47,56954,0
+MMIT.US,D,20240226,000000,24.45,24.45,24.38,24.42,87890,0
+MMIT.US,D,20240227,000000,24.46,24.46,24.3903,24.44,132720,0
+MMIT.US,D,20240228,000000,24.46,24.46,24.4101,24.46,108557,0
+MMIT.US,D,20240229,000000,24.5,24.5,24.4342,24.48,91552,0
+MMIT.US,D,20240301,000000,24.41,24.45,24.35,24.45,102935,0
+MMIT.US,D,20240304,000000,24.36,24.39,24.32,24.37,294169,0
+MMIT.US,D,20240305,000000,24.42,24.44,24.38,24.44,118058,0
+MMIT.US,D,20240306,000000,24.34,24.44,24.34,24.42,82890,0
+MMIT.US,D,20240307,000000,24.46,24.48,24.42,24.42,64144,0
+MMIT.US,D,20240308,000000,24.46,24.46,24.42,24.44,51156,0
+MMIT.US,D,20240311,000000,24.43,24.505,24.41,24.45,81526,0
+MMIT.US,D,20240312,000000,24.45,24.45,24.4,24.43,66112,0
+MMIT.US,D,20240313,000000,24.48,24.48,24.439,24.46,102797,0
+MMIT.US,D,20240314,000000,24.48,24.48,24.39,24.41,180440,0
+MMIT.US,D,20240315,000000,24.46,24.46,24.39,24.4,68362,0
+MMIT.US,D,20240318,000000,24.34,24.42,24.34,24.41,134330,0
+MMIT.US,D,20240319,000000,24.43,24.43,24.38,24.42,68644,0
+MMIT.US,D,20240320,000000,24.42,24.43,24.39,24.43,99898,0
+MMIT.US,D,20240321,000000,24.45,24.45,24.37,24.44,130303,0
+MMIT.US,D,20240322,000000,24.39,24.47,24.39,24.46,73143,0
+MMIT.US,D,20240325,000000,24.45,24.45,24.3866,24.4,69891,0
+MMIT.US,D,20240326,000000,24.37,24.4199,24.37,24.4,51635,0
+MMIT.US,D,20240327,000000,24.46,24.46,24.36,24.41,70709,0
+MMIT.US,D,20240328,000000,24.35,24.39,24.35,24.39,103834,0
+MMIT.US,D,20240401,000000,24.31,24.31,24.22,24.239,72399,0
+MMIT.US,D,20240402,000000,24.24,24.25,24.16,24.2,97852,0
+MMIT.US,D,20240403,000000,24.17,24.17,24.11,24.17,122967,0
+MMIT.US,D,20240404,000000,24.21,24.21,24.1513,24.21,103811,0
+MMIT.US,D,20240405,000000,24.14,24.17,24.125,24.135,69593,0
+MMIT.US,D,20240408,000000,24.12,24.17,24.12,24.17,108932,0
+MMIT.US,D,20240409,000000,24.14,24.21,24.14,24.21,93359,0
+MMIT.US,D,20240410,000000,24.15,24.15,24.02,24.02,142306,0
+MMIT.US,D,20240411,000000,24.05,24.09,24.03,24.09,71053,0
+MMIT.US,D,20240412,000000,24.18,24.18,24.12,24.14,71688,0
+MMIT.US,D,20240415,000000,24.2,24.2,24.07,24.1,136760,0
+MMIT.US,D,20240416,000000,24.11,24.11,24.07,24.08,73363,0
+MMIT.US,D,20240417,000000,24.07,24.1388,24.07,24.11,57616,0
+MMIT.US,D,20240418,000000,24.11,24.1189,24.071,24.1111,37970,0
+MMIT.US,D,20240419,000000,24.11,24.15,24.11,24.12,83941,0
+MMIT.US,D,20240422,000000,24.11,24.14,24.1,24.12,123274,0
+MMIT.US,D,20240423,000000,24.12,24.15,24.09,24.15,115066,0
+MMIT.US,D,20240424,000000,24.16,24.16,24.0915,24.12,40243,0
+MMIT.US,D,20240425,000000,24.13,24.13,24.06,24.07,93839,0
+MMIT.US,D,20240426,000000,24.1,24.11,24.07,24.075,64670,0
+MMIT.US,D,20240429,000000,24.09,24.1151,24.08,24.11,102114,0
+MMIT.US,D,20240430,000000,24.1,24.1,24.06,24.1,138836,0
+MMIT.US,D,20240501,000000,23.92,24.065,23.92,24.06,55510,0
+MMIT.US,D,20240502,000000,24.09,24.09,24.04,24.09,49989,0
+MMIT.US,D,20240503,000000,24.16,24.16,24.1,24.12,85988,0
+MMIT.US,D,20240506,000000,24.16,24.16,24.1,24.15,92671,0
+MMIT.US,D,20240507,000000,24.21,24.22,24.1601,24.22,84387,0
+MMIT.US,D,20240508,000000,24.22,24.23,24.18,24.21,172589,0
+MMIT.US,D,20240509,000000,24.24,24.24,24.19,24.21,115972,0
+MMIT.US,D,20240510,000000,24.25,24.25,24.1727,24.175,70056,0
+MMIT.US,D,20240513,000000,24.27,24.27,24.175,24.22,194620,0
+MMIT.US,D,20240514,000000,24.26,24.26,24.2,24.25,85802,0
+MMIT.US,D,20240515,000000,24.23,24.28,24.23,24.27,92193,0
+MMIT.US,D,20240516,000000,24.27,24.27,24.22,24.22,44993,0
+MMIT.US,D,20240517,000000,24.24,24.24,24.165,24.175,77458,0
+MMIT.US,D,20240520,000000,24.18,24.18,24.14,24.16,80435,0
+MMIT.US,D,20240521,000000,24.2,24.2,24.1,24.13,71419,0
+MMIT.US,D,20240522,000000,24.11,24.12,24.065,24.07,101472,0
+MMIT.US,D,20240523,000000,24.07,24.07,24.03,24.045,106228,0
+MMIT.US,D,20240524,000000,24.03,24.05,24.01,24.021,70149,0
+MMIT.US,D,20240528,000000,23.99,24.05,23.99,24.01,94967,0
+MMIT.US,D,20240529,000000,23.95,23.99,23.94,23.951,83705,0
+MMIT.US,D,20240530,000000,23.97,24,23.9625,23.97,210890,0
+MMIT.US,D,20240531,000000,23.96,24.02,23.96,24,52596,0
+MMIT.US,D,20240603,000000,23.98,23.98,23.91,23.91,78864,0
+MMIT.US,D,20240604,000000,23.95,24.05,23.95,24.05,129584,0
+MMIT.US,D,20240605,000000,24.07,24.112,24.01,24.065,113166,0
+MMIT.US,D,20240606,000000,24.1,24.15,24.1,24.15,90788,0
+MMIT.US,D,20240607,000000,24.06,24.084,24.0323,24.07,96111,0
+MMIT.US,D,20240610,000000,24.09,24.09,24.0216,24.07,62915,0
+MMIT.US,D,20240611,000000,24.12,24.12,24.06,24.1,57682,0
+MMIT.US,D,20240612,000000,24.19,24.215,24.16,24.185,56817,0
+MMIT.US,D,20240613,000000,24.23,24.2709,24.21,24.2515,59216,0
+MMIT.US,D,20240614,000000,24.31,24.31,24.2252,24.25,86696,0
+MMIT.US,D,20240617,000000,24.25,24.25,24.21,24.225,44139,0
+MMIT.US,D,20240618,000000,24.19,24.255,24.19,24.225,141557,0
+MMIT.US,D,20240620,000000,24.27,24.27,24.2,24.26,93227,0
+MMIT.US,D,20240621,000000,24.28,24.28,24.1901,24.22,72998,0
+MMIT.US,D,20240624,000000,24.29,24.31,24.17,24.26,27976,0
+MMIT.US,D,20240625,000000,24.27,24.27,24.2,24.24,91235,0
+MMIT.US,D,20240626,000000,24.24,24.24,24.175,24.18,53797,0
+MMIT.US,D,20240627,000000,24.18,24.23,24.18,24.23,189349,0
+MMIT.US,D,20240628,000000,24.26,24.26,24.17,24.18,61600,0
+MMIT.US,D,20240701,000000,24.22,24.22,24.04,24.07,79547,0
+MMIT.US,D,20240702,000000,24.16,24.16,24.062,24.12,97037,0
+MMIT.US,D,20240703,000000,24.16,24.2,24.1165,24.2,98994,0
+MMIT.US,D,20240705,000000,24.18,24.22,24.1564,24.19,140588,0
+MMIT.US,D,20240708,000000,24.21,24.23,24.18,24.21,353988,0
+MMIT.US,D,20240709,000000,24.17,24.2,24.17,24.2,98646,0
+MMIT.US,D,20240710,000000,24.24,24.24,24.1801,24.205,97157,0
+MMIT.US,D,20240711,000000,24.25,24.29,24.21,24.28,117370,0
+MMIT.US,D,20240712,000000,24.28,24.3,24.24,24.3,107622,0
+MMIT.US,D,20240715,000000,24.27,24.27,24.24,24.25,53405,0
+MMIT.US,D,20240716,000000,24.25,24.31,24.25,24.3,75272,0
+MMIT.US,D,20240717,000000,24.3,24.32,24.27,24.32,89202,0
+MMIT.US,D,20240718,000000,24.31,24.33,24.2751,24.3,108132,0
+MMIT.US,D,20240719,000000,24.3,24.3,24.28,24.28,19985,0
+MMIT.US,D,20240722,000000,24.38,24.38,24.26,24.3,60172,0
+MMIT.US,D,20240723,000000,24.43,24.43,24.28,24.29,101624,0
+MMIT.US,D,20240724,000000,24.25,24.3399,24.25,24.26,85037,0
+MMIT.US,D,20240725,000000,24.29,24.335,24.28,24.31,80011,0
+MMIT.US,D,20240726,000000,24.3,24.33,24.3,24.315,70131,0
+MMIT.US,D,20240729,000000,24.38,24.38,24.31,24.32,89587,0
+MMIT.US,D,20240730,000000,24.36,24.36,24.3,24.315,61185,0
+MMIT.US,D,20240731,000000,24.36,24.36,24.31,24.36,135428,0
+MMIT.US,D,20240801,000000,24.37,24.37,24.3198,24.37,115862,0
+MMIT.US,D,20240802,000000,24.41,24.48,24.41,24.47,101791,0
+MMIT.US,D,20240805,000000,24.45,24.56,24.45,24.47,82468,0
+MMIT.US,D,20240806,000000,24.54,24.54,24.42,24.48,114169,0
+MMIT.US,D,20240807,000000,24.44,24.44,24.36,24.36,85400,0
+MMIT.US,D,20240808,000000,24.33,24.3546,24.31,24.32,86417,0
+MMIT.US,D,20240809,000000,24.36,24.3699,24.3327,24.35,64256,0
+MMIT.US,D,20240812,000000,24.37,24.42,24.36,24.42,43754,0
+MMIT.US,D,20240813,000000,24.38,24.43,24.38,24.4,89119,0
+MMIT.US,D,20240814,000000,24.43,24.4382,24.41,24.4199,32726,0
+MMIT.US,D,20240815,000000,24.41,24.41,24.34,24.36,104784,0
+MMIT.US,D,20240816,000000,24.36,24.38,24.3568,24.37,61845,0
+MMIT.US,D,20240819,000000,24.41,24.44,24.36,24.36,90692,0
+MMIT.US,D,20240820,000000,24.37,24.44,24.37,24.44,85015,0
+MMIT.US,D,20240821,000000,24.48,24.48,24.4,24.43,154093,0
+MMIT.US,D,20240822,000000,24.46,24.47,24.38,24.41,111397,0
+MMIT.US,D,20240823,000000,24.44,24.51,24.41,24.51,146581,0
+MMIT.US,D,20240826,000000,24.58,24.58,24.45,24.46,107399,0
+MMIT.US,D,20240827,000000,24.49,24.5,24.415,24.45,171566,0
+MMIT.US,D,20240828,000000,24.43,24.44,24.4191,24.43,56506,0
+MMIT.US,D,20240829,000000,24.49,24.49,24.41,24.435,122575,0
+MMIT.US,D,20240830,000000,24.56,24.56,24.415,24.43,217337,0
+MMIT.US,D,20240903,000000,24.56,24.56,24.36,24.41,89113,0
+MMIT.US,D,20240904,000000,24.44,24.45,24.39,24.45,258435,0
+MMIT.US,D,20240905,000000,24.43,24.45,24.415,24.45,87530,0
+MMIT.US,D,20240906,000000,24.49,24.49,24.4401,24.48,98336,0
+MMIT.US,D,20240909,000000,24.48,24.51,24.47,24.5,59084,0
+MMIT.US,D,20240910,000000,24.46,24.56,24.46,24.53,65785,0
+MMIT.US,D,20240911,000000,24.5,24.5561,24.5,24.51,68862,0
+MMIT.US,D,20240912,000000,24.53,24.53,24.485,24.511,79166,0
+MMIT.US,D,20240913,000000,24.54,24.56,24.53,24.545,94651,0
+MMIT.US,D,20240916,000000,24.54,24.59,24.5312,24.59,80586,0
+MMIT.US,D,20240917,000000,24.58,24.58,24.52,24.53,151449,0
+MMIT.US,D,20240918,000000,24.53,24.5899,24.52,24.57,67620,0
+MMIT.US,D,20240919,000000,24.55,24.55,24.49,24.55,71106,0
+MMIT.US,D,20240920,000000,24.56,24.56,24.51,24.54,45260,0
+MMIT.US,D,20240923,000000,24.55,24.55,24.49,24.53,67439,0
+MMIT.US,D,20240924,000000,24.56,24.56,24.48,24.535,271233,0
+MMIT.US,D,20240925,000000,24.62,24.62,24.49,24.54,90117,0
+MMIT.US,D,20240926,000000,24.54,24.58,24.51,24.58,83185,0
+MMIT.US,D,20240927,000000,24.65,24.65,24.5578,24.62,59854,0
+MMIT.US,D,20240930,000000,24.59,24.64,24.5624,24.6,58513,0
+MMIT.US,D,20241001,000000,24.53,24.56,24.5233,24.55,120736,0
+MMIT.US,D,20241002,000000,24.54,24.5499,24.51,24.545,51192,0
+MMIT.US,D,20241003,000000,24.54,24.6,24.52,24.54,88411,0
+MMIT.US,D,20241004,000000,24.51,24.51,24.42,24.48,70460,0
+MMIT.US,D,20241007,000000,24.46,24.4699,24.4,24.41,127224,0
+MMIT.US,D,20241008,000000,24.38,24.425,24.38,24.41,138325,0
+MMIT.US,D,20241009,000000,24.43,24.43,24.37,24.41,157701,0
+MMIT.US,D,20241010,000000,24.4,24.43,24.38,24.4,53278,0
+MMIT.US,D,20241011,000000,24.33,24.41,24.33,24.38,85795,0
+MMIT.US,D,20241014,000000,24.39,24.39,24.32,24.33,41848,0
+MMIT.US,D,20241015,000000,24.37,24.4298,24.37,24.42,48065,0
+MMIT.US,D,20241016,000000,24.44,24.44,24.4001,24.42,184060,0
+MMIT.US,D,20241017,000000,24.4,24.4199,24.3899,24.4,48158,0
+MMIT.US,D,20241018,000000,24.44,24.44,24.4,24.415,49897,0
+MMIT.US,D,20241021,000000,24.4,24.4,24.34,24.34,124954,0
+MMIT.US,D,20241022,000000,24.36,24.36,24.28,24.3,117384,0
+MMIT.US,D,20241023,000000,24.29,24.29,24.1401,24.19,46016,0
+MMIT.US,D,20241024,000000,24.17,24.25,24.15,24.21,96948,0
+MMIT.US,D,20241025,000000,24.32,24.32,24.225,24.225,95150,0
+MMIT.US,D,20241028,000000,24.32,24.32,24.22,24.23,81565,0
+MMIT.US,D,20241029,000000,24.19,24.2197,24.1597,24.21,52218,0
+MMIT.US,D,20241030,000000,24.23,24.236,24.185,24.22,83998,0
+MMIT.US,D,20241031,000000,24.24,24.24,24.18,24.219,85349,0
+MMIT.US,D,20241101,000000,24.18,24.205,24.11,24.12,94088,0
+MMIT.US,D,20241104,000000,24.19,24.22,24.175,24.22,103326,0
+MMIT.US,D,20241105,000000,24.18,24.24,24.17,24.24,123599,0
+MMIT.US,D,20241106,000000,24.09,24.09,23.96,23.99,99544,0
+MMIT.US,D,20241107,000000,24,24.11,24,24.11,84544,0
+MMIT.US,D,20241108,000000,24.11,24.28,24.11,24.27,120349,0
+MMIT.US,D,20241111,000000,24.19,24.23,24.15,24.23,88681,0
+MMIT.US,D,20241112,000000,24.23,24.23,24.1601,24.19,95753,0
+MMIT.US,D,20241113,000000,24.21,24.24,24.17,24.23,113111,0
+MMIT.US,D,20241114,000000,24.22,24.25,24.18,24.22,67979,0
+MMIT.US,D,20241115,000000,24.19,24.28,24.188,24.25,151679,0
+MMIT.US,D,20241118,000000,24.22,24.31,24.22,24.3,120895,0
+MMIT.US,D,20241119,000000,24.27,24.33,24.26,24.32,88118,0
+MMIT.US,D,20241120,000000,24.25,24.3099,24.204,24.265,104009,0
+MMIT.US,D,20241121,000000,24.27,24.28,24.2403,24.28,71871,0
+MMIT.US,D,20241122,000000,24.28,24.33,24.26,24.33,119637,0
+MMIT.US,D,20241125,000000,24.3397,24.39,24.31,24.3323,51346,0
+MMIT.US,D,20241126,000000,24.3788,24.3788,24.29,24.34,194164,0
+MMIT.US,D,20241127,000000,24.353,24.45,24.353,24.43,90329,0
+MMIT.US,D,20241129,000000,24.43,24.46,24.4072,24.435,24307,0
+MMIT.US,D,20241202,000000,24.35,24.42,24.32,24.39,151779,0
+MMIT.US,D,20241203,000000,24.4,24.44,24.35,24.4,166689,0
+MMIT.US,D,20241204,000000,24.3965,24.47,24.3902,24.47,124106,0
+MMIT.US,D,20241205,000000,24.43,24.46,24.41,24.43,90005,0
+MMIT.US,D,20241206,000000,24.46,24.52,24.426163,24.48,131177,0
+MMIT.US,D,20241209,000000,24.445,24.46,24.41,24.44,171555,0
+MMIT.US,D,20241210,000000,24.39,24.43,24.37,24.41,184972,0
+MMIT.US,D,20241211,000000,24.43,24.5,24.36,24.39,150199,0
+MMIT.US,D,20241212,000000,24.33,24.4,24.28,24.33,290493,0
+MMIT.US,D,20241213,000000,24.4,24.4,24.2501,24.28,102042,0
+MMIT.US,D,20241216,000000,24.2899,24.3,24.25,24.27,121428,0
+MMIT.US,D,20241217,000000,24.26,24.3,24.21,24.22,348474,0
+MMIT.US,D,20241218,000000,24.2,24.2,24.1044,24.12,159133,0
+MMIT.US,D,20241219,000000,24.01,24.07,23.94,24.01,230380,0
+MMIT.US,D,20241220,000000,24.02,24.09,23.98,24,338128,0
+MMIT.US,D,20241223,000000,24.09,24.1,24.02,24.07,503661,0
+MMIT.US,D,20241224,000000,24.046,24.046,23.97,24.03,112406,0
+MMIT.US,D,20241226,000000,24.0265,24.1,24.01,24.04,220983,0
+MMIT.US,D,20241227,000000,24.04,24.06,23.99,24.015,318934,0
+MMIT.US,D,20241230,000000,24.03,24.13,23.84,24.05,393463,0
+MMIT.US,D,20241231,000000,24.0645,24.07,23.9901,24.01,475179,0
+MMIT.US,D,20250102,000000,24.06,24.08,24.03,24.06,525816,0
+MMIT.US,D,20250103,000000,24.09,24.09,24.05,24.07,113551,0
+MMIT.US,D,20250106,000000,24.07,24.11,24.06,24.095,127879,0
+MMIT.US,D,20250107,000000,24.09,24.09,24.04,24.05,121909,0
+MMIT.US,D,20250108,000000,24.03,24.07,23.99,24.01,296866,0
+MMIT.US,D,20250110,000000,23.94,23.975,23.76,23.91,341690,0
+MMIT.US,D,20250113,000000,23.91,23.94,23.88,23.93,97090,0
+MMIT.US,D,20250114,000000,23.93,23.93,23.8825,23.93,166700,0
+MMIT.US,D,20250115,000000,23.97,24.01,23.97,24.01,164694,0
+MMIT.US,D,20250116,000000,23.98,24.035,23.93,23.99,153944,0
+MMIT.US,D,20250117,000000,24.04,24.07,24.04,24.05,135797,0
+MMIT.US,D,20250121,000000,24.08,24.1,24.06,24.06,374023,0
+MMIT.US,D,20250122,000000,24.08,24.12,24.07,24.12,189616,0
+MMIT.US,D,20250123,000000,24.0699,24.11,24.02,24.04,427322,0
+MMIT.US,D,20250124,000000,24.06,24.09,24.0323,24.08,193526,0
+MMIT.US,D,20250127,000000,24.15,24.19,24.1,24.16,116772,0
+MMIT.US,D,20250128,000000,24.1501,24.18,24.14,24.17,1790447,0
+MMIT.US,D,20250129,000000,24.16,24.2,24.11,24.17,209251,0
+MMIT.US,D,20250130,000000,24.17,24.23,24.17,24.19,133768,0
+MMIT.US,D,20250131,000000,24.2,24.205,24.15,24.17,124567,0
+MMIT.US,D,20250203,000000,24.1262,24.16,24.11,24.135,146575,0
+MMIT.US,D,20250204,000000,24.11,24.17,24.1,24.165,258546,0
+MMIT.US,D,20250205,000000,24.2,24.25,24.2,24.23,295157,0
+MMIT.US,D,20250206,000000,24.23,24.25,24.21,24.24,107280,0
+MMIT.US,D,20250207,000000,24.21,24.27,24.18,24.19,142146,0
+MMIT.US,D,20250210,000000,24.185,24.23,24.17,24.23,369300,0
+MMIT.US,D,20250211,000000,24.17,24.17,24.155,24.16,191525,0
+MMIT.US,D,20250212,000000,24.09,24.15,24.04,24.07,178281,0
+MMIT.US,D,20250213,000000,24.1,24.16,24.1,24.13,176845,0
+MMIT.US,D,20250214,000000,24.18,24.19,24.14,24.14,125552,0
+MMIT.US,D,20250218,000000,24.1106,24.14,24.11,24.12,129819,0
+MMIT.US,D,20250219,000000,24.105,24.16,24.1,24.155,135675,0
+MMIT.US,D,20250220,000000,24.16,24.2,24.151,24.18,218475,0
+MMIT.US,D,20250221,000000,24.18,24.24,24.17,24.235,316127,0
+MMIT.US,D,20250224,000000,24.2101,24.25,24.21,24.225,121416,0
+MMIT.US,D,20250225,000000,24.29,24.325,24.29,24.32,101272,0
+MMIT.US,D,20250226,000000,24.2903,24.355,24.27,24.34,206780,0
+MMIT.US,D,20250227,000000,24.2741,24.31,24.2741,24.31,66337,0
+MMIT.US,D,20250228,000000,24.31,24.38,24.31,24.37,59790,0
+MMIT.US,D,20250303,000000,24.31,24.39,24.22,24.32,170513,0
+MMIT.US,D,20250304,000000,24.29,24.3001,24.22,24.26,205649,0
+MMIT.US,D,20250305,000000,24.26,24.275,24.225,24.25,207751,0
+MMIT.US,D,20250306,000000,24.23,24.24,24.17,24.18,169307,0
+MMIT.US,D,20250307,000000,24.21,24.24,24.145,24.19,105690,0
+MMIT.US,D,20250310,000000,24.2,24.24,24.2,24.21,81306,0
+MMIT.US,D,20250311,000000,24.1905,24.22,24.1299,24.135,101181,0
+MMIT.US,D,20250312,000000,24.105,24.13,24.04,24.06,125959,0
+MMIT.US,D,20250313,000000,24.04,24.09,24.005,24.08,109878,0
+MMIT.US,D,20250314,000000,24.0301,24.12,23.98,24.03,146667,0
+MMIT.US,D,20250317,000000,24.08,24.16,24.05,24.07,96941,0
+MMIT.US,D,20250318,000000,24.05,24.17,24.05,24.1,126059,0
+MMIT.US,D,20250319,000000,24.04,24.16,23.97,24.11,112421,0
+MMIT.US,D,20250320,000000,24.08,24.16,24.08,24.1,117822,0
+MMIT.US,D,20250321,000000,24.13,24.19,24.05,24.07,127167,0
+MMIT.US,D,20250324,000000,24.02,24.09,23.95,24.03,231775,0
+MMIT.US,D,20250325,000000,23.99,24.08,23.99,24,120249,0
+MMIT.US,D,20250326,000000,24,24.05,23.9,23.91,422231,0
+MMIT.US,D,20250327,000000,23.8714,23.88,23.82,23.87,125842,0
+MMIT.US,D,20250328,000000,23.91,23.99,23.9,23.96,560419,0
+MMIT.US,D,20250331,000000,23.98,24.01,23.9305,23.97,211983,0
+MMIT.US,D,20250401,000000,23.96,24.0199,23.96,23.99,210956,0
+MMIT.US,D,20250402,000000,24.0196,24.03,23.9302,23.96,172319,0
+MMIT.US,D,20250403,000000,24.02,24.14,24.02,24.04,278808,0
+MMIT.US,D,20250404,000000,24.2233,24.2233,24.055,24.11,151850,0
+MMIT.US,D,20250407,000000,23.9908,24.1,23.56,23.57,196339,0
+MMIT.US,D,20250408,000000,23.52,23.67,23.37,23.435,545052,0
+MMIT.US,D,20250409,000000,23.09,23.59,22.99,23.53,886899,0
+MMIT.US,D,20250410,000000,23.7225,23.75,23.45,23.54,453033,0
+MMIT.US,D,20250411,000000,23.425,23.45,23.0001,23.36,791402,0
+MMIT.US,D,20250414,000000,23.51,23.6399,23.4277,23.54,858800,0
+MMIT.US,D,20250415,000000,23.54,23.63,23.54,23.61,401891,0
+MMIT.US,D,20250416,000000,23.618,23.67,23.59,23.67,452664,0
+MMIT.US,D,20250417,000000,23.64,23.665,23.59,23.64,169352,0
+MMIT.US,D,20250421,000000,23.62,23.62,23.4878,23.51,135801,0
+MMIT.US,D,20250422,000000,23.535,23.5599,23.4144,23.51,260889,0
+MMIT.US,D,20250423,000000,23.63,23.72,23.56,23.6,193267,0
+MMIT.US,D,20250424,000000,23.6324,23.73,23.6042,23.73,164797,0
+MMIT.US,D,20250425,000000,23.71,23.75,23.6581,23.72,439495,0
+MMIT.US,D,20250428,000000,23.6918,23.77,23.6918,23.74,189469,0
+MMIT.US,D,20250429,000000,23.72,23.7999,23.71,23.76,231362,0
+MMIT.US,D,20250430,000000,23.71,23.78,23.6709,23.78,251682,0
+MMIT.US,D,20250501,000000,23.8,23.8,23.69,23.72,164547,0
+MMIT.US,D,20250502,000000,23.736,23.736,23.6663,23.73,204116,0
+MMIT.US,D,20250505,000000,23.65,23.74,23.65,23.68,140224,0
+MMIT.US,D,20250506,000000,23.68,23.8,23.655,23.75,177645,0
+MMIT.US,D,20250507,000000,23.75,23.81,23.74,23.79,124485,0
+MMIT.US,D,20250508,000000,23.76,23.805,23.75,23.78,180225,0
+MMIT.US,D,20250509,000000,23.7443,23.78,23.7401,23.78,137628,0
+MMIT.US,D,20250512,000000,23.7413,23.79,23.68,23.78,209639,0
+MMIT.US,D,20250513,000000,23.7731,23.8,23.725,23.79,407562,0
+MMIT.US,D,20250514,000000,23.78,23.8,23.7,23.75,501331,0
+MMIT.US,D,20250515,000000,23.75,23.81,23.74,23.8,172207,0
+MMIT.US,D,20250516,000000,23.8426,23.8426,23.761,23.81,345104,0
+MMIT.US,D,20250519,000000,23.6821,23.78,23.62,23.78,136269,0
+MMIT.US,D,20250520,000000,23.75,23.83,23.7322,23.76,111753,0
+MMIT.US,D,20250521,000000,23.7199,23.74,23.66,23.66,142076,0
+MMIT.US,D,20250527,000000,23.785,23.8,23.72,23.8,139290,0
+MMIT.US,D,20250528,000000,23.76,23.8,23.72,23.8,88261,0
+MMIT.US,D,20250530,000000,23.76,23.79,23.71,23.79,287763,0
+MMIT.US,D,20250602,000000,23.59,23.67,23.59,23.65,311841,0
+MMIT.US,D,20250603,000000,23.65,23.66,23.6,23.66,345159,0
+MMIT.US,D,20250604,000000,23.68,23.715,23.66,23.69,204850,0
+MMIT.US,D,20250605,000000,23.72,23.73,23.67,23.71,325235,0
+MMIT.US,D,20250606,000000,23.6433,23.7,23.63,23.65,201300,0
+MMIT.US,D,20250609,000000,23.64,23.71,23.62,23.71,240278,0
+MMIT.US,D,20250610,000000,23.69,23.74,23.68,23.71,84769,0
+MMIT.US,D,20250611,000000,23.71,23.75,23.65,23.75,109665,0
+MMIT.US,D,20250612,000000,23.75,23.78,23.74,23.76,168748,0
+MMIT.US,D,20250613,000000,23.75,23.77,23.71,23.77,192762,0
+MMIT.US,D,20250616,000000,23.7561,23.78,23.73,23.74,307537,0
+MMIT.US,D,20250617,000000,23.79,23.8045,23.75,23.78,178718,0
+MMIT.US,D,20250618,000000,23.77,23.8,23.74,23.75,162032,0
+MMIT.US,D,20250620,000000,23.7033,23.82,23.7033,23.77,89485,0
+MMIT.US,D,20250623,000000,23.793,23.825,23.78,23.8,112718,0
+MMIT.US,D,20250624,000000,23.8,23.84,23.79,23.81,1085863,0
+MMIT.US,D,20250625,000000,23.8187,23.85,23.78,23.83,6265219,0
+MMIT.US,D,20250626,000000,23.8214,23.84,23.8,23.81,227784,0
+MMIT.US,D,20250627,000000,23.82,23.849,23.81,23.81,246599,0
+MMIT.US,D,20250630,000000,23.86,23.88,23.83,23.85,97980,0
+MMIT.US,D,20250701,000000,23.8,23.82,23.785,23.8,133670,0
+MMIT.US,D,20250702,000000,23.79,23.825,23.785,23.82,109385,0
+MMIT.US,D,20250703,000000,23.82,23.83,23.8,23.8,64277,0
+MMIT.US,D,20250707,000000,23.81,23.82,23.78,23.8,246408,0
+MMIT.US,D,20250708,000000,23.79,23.81,23.78,23.78,141511,0
+MMIT.US,D,20250709,000000,23.84,23.845,23.79,23.79,240075,0
+MMIT.US,D,20250710,000000,23.8267,23.86,23.81,23.81,199257,0
+MMIT.US,D,20250711,000000,23.8001,23.82,23.73,23.73,300544,0
+MMIT.US,D,20250714,000000,23.79,23.805,23.755,23.78,207198,0
+MMIT.US,D,20250715,000000,23.75,23.8,23.71,23.71,224434,0
+MMIT.US,D,20250716,000000,23.76,23.81,23.72,23.73,193073,0
+MMIT.US,D,20250717,000000,23.7194,23.77,23.68,23.705,484184,0
+MMIT.US,D,20250718,000000,23.72,23.75,23.68,23.695,185837,0
+MMIT.US,D,20250721,000000,23.755,23.78,23.7,23.75,272521,0
+MMIT.US,D,20250722,000000,23.7201,23.77,23.72,23.77,140585,0
+MMIT.US,D,20250723,000000,23.7623,23.7623,23.68,23.72,251232,0
+MMIT.US,D,20250724,000000,23.69,23.74,23.69,23.735,323282,0
+MMIT.US,D,20250725,000000,23.7299,23.75,23.7,23.7,315040,0
+MMIT.US,D,20250728,000000,23.7258,23.75,23.7201,23.74,170195,0
+MMIT.US,D,20250729,000000,23.753,23.8,23.745,23.79,432703,0
+MMIT.US,D,20250730,000000,23.77,23.785,23.72,23.74,220852,0
+MMIT.US,D,20250731,000000,23.77,23.8,23.76,23.78,139945,0
+MMIT.US,D,20250801,000000,23.82,23.8392,23.72,23.82,233580,0
+MMIT.US,D,20250804,000000,23.83,23.88,23.81,23.815,245277,0
+MMIT.US,D,20250805,000000,23.84,23.85,23.82,23.85,229658,0
+MMIT.US,D,20250806,000000,23.8386,23.85,23.79,23.83,319476,0
+MMIT.US,D,20250807,000000,23.84,23.87,23.83,23.85,210006,0
+MMIT.US,D,20250808,000000,23.84,23.89,23.82,23.89,258852,0
+MMIT.US,D,20250811,000000,23.89,23.91,23.855,23.88,146209,0
+MMIT.US,D,20250812,000000,23.88,23.9,23.86,23.9,196346,0
+MMIT.US,D,20250813,000000,23.91,23.92,23.89,23.895,275256,0
+MMIT.US,D,20250814,000000,23.89,23.89,23.86,23.89,281382,0
+MMIT.US,D,20250815,000000,23.86,23.89,23.835,23.85,207026,0
+MMIT.US,D,20250818,000000,23.87,23.9,23.855,23.88,234881,0
+MMIT.US,D,20250819,000000,23.87,23.9,23.861,23.88,160936,0
+MMIT.US,D,20250820,000000,23.88,23.9,23.84,23.87,372797,0
+MMIT.US,D,20250821,000000,23.86,23.9,23.83,23.845,185097,0
+MMIT.US,D,20250822,000000,23.84,23.93,23.84,23.88,1371781,0
+MMIT.US,D,20250825,000000,23.885,23.93,23.885,23.93,537651,0
+MMIT.US,D,20250826,000000,23.91,23.93,23.89,23.89,204374,0
+MMIT.US,D,20250827,000000,23.86,23.92,23.86,23.92,256594,0
+MMIT.US,D,20250828,000000,23.92,23.95,23.89,23.89,208509,0
+MMIT.US,D,20250829,000000,23.89,23.97,23.89,23.92,197079,0
+MMIT.US,D,20250902,000000,23.8405,23.8539,23.77,23.77,180759,0
+MMIT.US,D,20250903,000000,23.8364,23.88,23.81,23.86,233492,0
+MMIT.US,D,20250904,000000,23.88,23.915,23.88,23.89,135401,0
+MMIT.US,D,20250905,000000,24.02,24.07,23.98,24.07,108583,0
+MMIT.US,D,20250908,000000,24.09,24.14,24.06,24.135,200341,0
+MMIT.US,D,20250909,000000,24.15,24.17,24.11,24.11,258688,0
+MMIT.US,D,20250910,000000,24.16,24.22,24.155,24.205,331840,0
+MMIT.US,D,20250911,000000,24.23,24.28,24.23,24.27,234210,0
+MMIT.US,D,20250912,000000,24.25,24.35,24.23,24.255,126379,0
+MMIT.US,D,20250915,000000,24.28,24.3,24.28,24.285,384049,0
+MMIT.US,D,20250916,000000,24.31,24.33,24.28,24.32,282709,0
+MMIT.US,D,20250917,000000,24.3,24.38,24.3,24.32,515735,0
+MMIT.US,D,20250918,000000,24.27,24.38,24.265,24.29,798477,0
+MMIT.US,D,20250919,000000,24.29,24.38,24.23,24.23,172746,0
+MMIT.US,D,20250922,000000,24.3,24.32,24.2773,24.31,352380,0
+MMIT.US,D,20250923,000000,24.29,24.31,24.27,24.27,237715,0
+MMIT.US,D,20250924,000000,24.2844,24.29,24.23,24.29,288803,0
+MMIT.US,D,20250925,000000,24.24,24.26,24.22,24.22,183972,0
+MMIT.US,D,20250926,000000,24.23,24.29,24.21,24.24,202691,0
+MMIT.US,D,20250929,000000,24.2101,24.27,24.17,24.24,386605,0
+MMIT.US,D,20250930,000000,24.25,24.3,24.225,24.3,258632,0
+MMIT.US,D,20251001,000000,24.225,24.23,24.19,24.19,159235,0
+MMIT.US,D,20251002,000000,24.18,24.22,24.17,24.18,425462,0
+MMIT.US,D,20251003,000000,24.21,24.23,24.1999,24.21,322870,0
+MMIT.US,D,20251006,000000,24.2,24.26,24.1601,24.24,207096,0
+MMIT.US,D,20251007,000000,24.22,24.31,24.215,24.31,141108,0
+MMIT.US,D,20251008,000000,24.2597,24.27,24.2,24.22,100977,0
+MMIT.US,D,20251009,000000,24.2603,24.28,24.22,24.25,182726,0
+MMIT.US,D,20251010,000000,24.29,24.31,24.25,24.29,189251,0
+MMIT.US,D,20251013,000000,24.26,24.32,24.26,24.32,112582,0
+MMIT.US,D,20251014,000000,24.38,24.41,24.29,24.29,159140,0
+MMIT.US,D,20251015,000000,24.345,24.3793,24.29,24.33,152619,0
+MMIT.US,D,20251016,000000,24.34,24.38,24.336,24.37,175091,0
+MMIT.US,D,20251017,000000,24.32,24.39,24.32,24.38,213709,0
+MMIT.US,D,20251020,000000,24.3951,24.4257,24.3951,24.4,153796,0
+MMIT.US,D,20251021,000000,24.5019,24.5019,24.41,24.42,163478,0
+MMIT.US,D,20251022,000000,24.47,24.48,24.38,24.4,179686,0
+MMIT.US,D,20251023,000000,24.42,24.43,24.39,24.39,160662,0
+MMIT.US,D,20251024,000000,24.44,24.45,24.41,24.425,143340,0
+MMIT.US,D,20251027,000000,24.43,24.45,24.4,24.44,160301,0
+MMIT.US,D,20251028,000000,24.4396,24.45,24.41,24.41,129399,0
+MMIT.US,D,20251029,000000,24.46,24.49,24.39,24.42,202985,0
+MMIT.US,D,20251030,000000,24.355,24.4,24.33,24.39,112620,0
+MMIT.US,D,20251031,000000,24.3898,24.44,24.3845,24.44,140106,0
+MMIT.US,D,20251103,000000,24.32,24.33,24.3,24.32,177381,0
+MMIT.US,D,20251104,000000,24.2828,24.3595,24.26,24.34,137588,0
+MMIT.US,D,20251105,000000,24.315,24.35,24.2866,24.33,176953,0
+MMIT.US,D,20251106,000000,24.31,24.36,24.31,24.36,416930,0
+MMIT.US,D,20251107,000000,24.33,24.38,24.31,24.35,161217,0
+MMIT.US,D,20251110,000000,24.36,24.37,24.33,24.37,196935,0
+MMIT.US,D,20251111,000000,24.38,24.45,24.3698,24.45,101820,0
+MMIT.US,D,20251112,000000,24.4,24.43,24.36,24.37,371055,0
+MMIT.US,D,20251113,000000,24.37,24.38,24.34,24.355,638720,0
+MMIT.US,D,20251114,000000,24.35,24.4,24.32,24.33,138387,0
+MMIT.US,D,20251117,000000,24.34,24.365,24.335,24.355,278068,0
+MMIT.US,D,20251118,000000,24.35,24.38,24.35,24.37,167824,0
+MMIT.US,D,20251119,000000,24.37,24.385,24.34,24.355,212168,0
+MMIT.US,D,20251120,000000,24.344,24.38,24.3438,24.36,211718,0
+MMIT.US,D,20251121,000000,24.36,24.41,24.34,24.365,156626,0
+MMIT.US,D,20251124,000000,24.3682,24.39,24.36,24.37,145606,0
+MMIT.US,D,20251125,000000,24.41,24.42,24.37,24.39,154762,0
+MMIT.US,D,20251126,000000,24.36,24.4,24.36,24.393,217253,0
+MMIT.US,D,20251128,000000,24.3899,24.407,24.3899,24.39,37271,0
+MMIT.US,D,20251201,000000,24.2836,24.305,24.28,24.29,247533,0
+MMIT.US,D,20251202,000000,24.275,24.31,24.2634,24.3,258802,0
+MMIT.US,D,20251203,000000,24.3,24.33,24.29,24.31,308263,0
+MMIT.US,D,20251204,000000,24.31,24.32,24.28,24.31,245771,0
+MMIT.US,D,20251205,000000,24.33,24.33,24.2845,24.295,385470,0
+MMIT.US,D,20251208,000000,24.29,24.31,24.27,24.29,263881,0
+MMIT.US,D,20251209,000000,24.285,24.34,24.285,24.295,257256,0
+MMIT.US,D,20251210,000000,24.28,24.32,24.27,24.315,217581,0
+MMIT.US,D,20251211,000000,24.315,24.34,24.31,24.32,172272,0
+MMIT.US,D,20251212,000000,24.3,24.37,24.29,24.32,184275,0
+MMIT.US,D,20251215,000000,24.325,24.34,24.28,24.3,164814,0
+MMIT.US,D,20251216,000000,24.2874,24.36,24.2874,24.36,302940,0
+MMIT.US,D,20251217,000000,24.33,24.36,24.32,24.34,656063,0
+MMIT.US,D,20251218,000000,24.34,24.37,24.335,24.37,225821,0
+MMIT.US,D,20251219,000000,24.33,24.37,24.33,24.365,404189,0
+MMIT.US,D,20251222,000000,24.44,24.44,24.35,24.39,369385,0
+MMIT.US,D,20251223,000000,24.3888,24.4,24.34,24.375,510638,0
+MMIT.US,D,20251224,000000,24.4,24.41,24.35,24.37,205751,0
+MMIT.US,D,20251226,000000,24.37,24.4,24.3601,24.38,140986,0
+MMIT.US,D,20251229,000000,24.4117,24.4117,24.375,24.39,518202,0
+MMIT.US,D,20251230,000000,24.34,24.35,24.305,24.313,208910,0
+MMIT.US,D,20251231,000000,24.32,24.34,24.3,24.33,246662,0
+MMIT.US,D,20260102,000000,24.33,24.365,24.33,24.3375,249382,0
+MMIT.US,D,20260105,000000,24.3696,24.39,24.35,24.35,243057,0
+MMIT.US,D,20260106,000000,24.35,24.395,24.342,24.39,273531,0
+MMIT.US,D,20260107,000000,24.415225,24.45,24.41,24.445,630082,0
+MMIT.US,D,20260108,000000,24.48,24.48,24.4119,24.44,329309,0
+MMIT.US,D,20260109,000000,24.48,24.48,24.45,24.46,205529,0
+MMIT.US,D,20260112,000000,24.47,24.48,24.43,24.455,282773,0
+MMIT.US,D,20260113,000000,24.48,24.49,24.45,24.47,233900,0
+MMIT.US,D,20260114,000000,24.465,24.51,24.46,24.5,276620,0
+MMIT.US,D,20260115,000000,24.5168,24.5168,24.49,24.5,203443,0
+MMIT.US,D,20260116,000000,24.525,24.57,24.48,24.48,248919,0
+MMIT.US,D,20260120,000000,24.47,24.47,24.44,24.45,278086,0
+MMIT.US,D,20260121,000000,24.45,24.49,24.4228,24.49,296903,0
+MMIT.US,D,20260122,000000,24.465,24.48,24.45,24.46,542430,0
+MMIT.US,D,20260123,000000,24.48,24.49,24.469,24.48,203233,0
+MMIT.US,D,20260126,000000,24.495,24.51,24.46,24.49,561169,0
+MMIT.US,D,20260127,000000,24.49,24.51,24.46,24.505,258279,0
+MMIT.US,D,20260128,000000,24.48,24.525,24.48,24.515,209144,0
+MMIT.US,D,20260129,000000,24.52,24.54,24.49,24.525,241363,0
+MMIT.US,D,20260130,000000,24.46,24.48,24.46,24.47,265711,0
+MMIT.US,D,20260202,000000,24.48,24.51,24.465,24.485,252868,0
+MMIT.US,D,20260203,000000,24.5,24.53,24.48,24.52,1148424,0
+MMIT.US,D,20260204,000000,24.5192,24.54,24.5,24.52,282449,0
+MMIT.US,D,20260205,000000,24.555,24.59,24.54,24.58,730947,0
+MMIT.US,D,20260206,000000,24.59,24.59,24.555,24.57,324332,0
+MMIT.US,D,20260209,000000,24.585,24.6,24.575,24.6,236712,0
+MMIT.US,D,20260210,000000,24.61,24.65,24.6,24.61,336062,0
+MMIT.US,D,20260211,000000,24.6185,24.6185,24.58,24.6,341638,0
+MMIT.US,D,20260212,000000,24.62,24.66,24.59,24.62,263232,0
+MMIT.US,D,20260213,000000,24.685,24.69,24.64,24.66,165530,0
+MMIT.US,D,20260217,000000,24.68,24.69,24.67,24.68,219140,0
+MMIT.US,D,20260218,000000,24.67,24.7002,24.6601,24.69,222201,0
diff --git a/daily/us/nyse etfs/1/mort.us.txt b/daily/us/nyse etfs/1/mort.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4bdc8cf764cea65d890a68cde7acc9dd0cf6910
--- /dev/null
+++ b/daily/us/nyse etfs/1/mort.us.txt	
@@ -0,0 +1,3642 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MORT.US,D,20110822,000000,8.57659,8.60809,8.39786,8.50683,50310.620642817,0
+MORT.US,D,20110823,000000,8.93377,8.93377,8.51031,8.68697,59181.082275752,0
+MORT.US,D,20110824,000000,8.8217,8.8217,8.5199,8.60442,50841.359294477,0
+MORT.US,D,20110825,000000,8.49009,8.49009,8.33411,8.33411,45583.962189968,0
+MORT.US,D,20110826,000000,8.38122,8.46282,8.3029,8.43556,14755.385399725,0
+MORT.US,D,20110829,000000,8.61166,8.64213,8.58468,8.64213,42470.791782342,0
+MORT.US,D,20110830,000000,8.61166,8.77478,8.61166,8.77478,16649.665036207,0
+MORT.US,D,20110831,000000,8.75918,8.75918,8.70672,8.72552,11138.066453249,0
+MORT.US,D,20110901,000000,8.64927,8.66544,8.44346,8.47693,19348.029684019,0
+MORT.US,D,20110902,000000,8.30901,8.37248,8.23464,8.26585,79352.341852325,0
+MORT.US,D,20110906,000000,8.1457,8.3029,8.12868,8.26585,17513.311900229,0
+MORT.US,D,20110907,000000,8.39786,8.45493,8.39786,8.45051,7064.4611709778,0
+MORT.US,D,20110908,000000,8.49799,8.49799,8.36721,8.38385,28859.844837897,0
+MORT.US,D,20110909,000000,8.41112,8.41112,8.32715,8.32715,12900.459130201,0
+MORT.US,D,20110912,000000,8.2762,8.361,8.2762,8.361,10626.472682813,0
+MORT.US,D,20110913,000000,8.30562,8.45671,8.30562,8.45671,12264.423631819,0
+MORT.US,D,20110914,000000,8.48567,8.56587,8.48567,8.56587,2232.5058714066,0
+MORT.US,D,20110915,000000,8.61166,8.63309,8.60714,8.63309,8382.26716177,0
+MORT.US,D,20110916,000000,8.71743,8.7289,8.64118,8.69054,17911.099987845,0
+MORT.US,D,20110919,000000,8.62859,8.68697,8.61975,8.68245,9753.2533781792,0
+MORT.US,D,20110920,000000,8.68245,8.68245,8.64213,8.6457,16790.060831836,0
+MORT.US,D,20110921,000000,8.57659,8.57659,8.37078,8.40406,18192.955183616,0
+MORT.US,D,20110922,000000,8.21743,8.29528,8.04331,8.18566,22529.270780435,0
+MORT.US,D,20110923,000000,8.30901,8.30901,8.14052,8.25721,9079.9917218665,0
+MORT.US,D,20110926,000000,8.28823,8.28823,8.23736,8.26238,5034.0401569163,0
+MORT.US,D,20110927,000000,8.35752,8.41986,8.34793,8.34793,8253.5710157765,0
+MORT.US,D,20110928,000000,8.41281,8.41281,8.29161,8.29161,1191.2370538234,0
+MORT.US,D,20110929,000000,8.45841,8.45841,8.284,8.30562,5876.4149306914,0
+MORT.US,D,20110930,000000,8.28654,8.28654,8.18716,8.18716,18192.955183616,0
+MORT.US,D,20111003,000000,8.21311,8.34521,7.63536,7.65369,42898.360796304,0
+MORT.US,D,20111004,000000,7.39956,7.73549,7.30243,7.73549,44317.209215769,0
+MORT.US,D,20111005,000000,7.77301,7.87529,7.69741,7.87529,13844.939937161,0
+MORT.US,D,20111006,000000,7.88263,8.10141,7.88263,8.10141,20643.499980053,0
+MORT.US,D,20111007,000000,8.21743,8.21743,7.84925,7.88263,41781.576058344,0
+MORT.US,D,20111010,000000,8.05158,8.07339,8.0041,8.01999,15672.212489365,0
+MORT.US,D,20111011,000000,8.06324,8.13366,8.06324,8.13366,4619.2343971028,0
+MORT.US,D,20111012,000000,8.1677,8.18566,8.09634,8.11759,24108.723481264,0
+MORT.US,D,20111013,000000,8.09634,8.09634,8.02582,8.06569,19088.510183007,0
+MORT.US,D,20111014,000000,8.15501,8.20342,8.1457,8.20342,24874.518730151,0
+MORT.US,D,20111017,000000,8.12868,8.1457,8.0829,8.1457,16199.760327487,0
+MORT.US,D,20111018,000000,8.24855,8.24855,8.11175,8.20944,27962.16262948,0
+MORT.US,D,20111019,000000,8.24855,8.26585,8.21311,8.21311,29186.371423187,0
+MORT.US,D,20111020,000000,8.20944,8.20944,8.14307,8.18566,12813.243560189,0
+MORT.US,D,20111021,000000,8.36984,8.36984,8.1677,8.22524,50422.299116614,0
+MORT.US,D,20111024,000000,8.25447,8.4602,8.25447,8.4602,15203.162899421,0
+MORT.US,D,20111025,000000,8.17794,8.5199,8.17794,8.48304,7466.5036766432,0
+MORT.US,D,20111026,000000,8.48304,8.49263,8.41281,8.46367,52280.416199675,0
+MORT.US,D,20111027,000000,8.56324,8.63855,8.54613,8.61523,35141.493087791,0
+MORT.US,D,20111028,000000,8.65651,8.7289,8.65651,8.67795,41084.91510276,0
+MORT.US,D,20111031,000000,8.61072,8.66187,8.60264,8.60264,15744.537596204,0
+MORT.US,D,20111101,000000,8.53898,8.53898,8.41281,8.41281,10044.681014561,0
+MORT.US,D,20111102,000000,8.43038,8.43038,8.41544,8.41544,3690.7076578279,0
+MORT.US,D,20111103,000000,8.41544,8.52375,8.37248,8.52375,20268.047587196,0
+MORT.US,D,20111104,000000,8.48304,8.48304,8.46904,8.46904,1964.4775342963,0
+MORT.US,D,20111107,000000,8.65651,8.65651,8.45765,8.50053,41116.82323813,0
+MORT.US,D,20111108,000000,8.57396,8.61523,8.52732,8.5874,40169.151617634,0
+MORT.US,D,20111109,000000,8.55064,8.55684,8.41281,8.42334,135161.79782396,0
+MORT.US,D,20111110,000000,9.0607,9.0607,8.33411,8.33411,28173.819927436,0
+MORT.US,D,20111111,000000,8.4602,8.46904,8.41281,8.41281,18683.276863806,0
+MORT.US,D,20111114,000000,8.36721,8.37858,8.328,8.34351,19616.05802113,0
+MORT.US,D,20111115,000000,8.36289,8.47514,8.31428,8.47514,12110.20097753,0
+MORT.US,D,20111116,000000,8.41986,8.49094,8.41986,8.48304,10106.370076277,0
+MORT.US,D,20111117,000000,8.37858,8.38996,8.35498,8.35498,26600.748853682,0
+MORT.US,D,20111118,000000,8.47514,8.47514,8.37248,8.37511,4398.0046585356,0
+MORT.US,D,20111121,000000,8.28739,8.28739,8.22524,8.28306,30341.44592359,0
+MORT.US,D,20111122,000000,8.20671,8.26923,8.20671,8.23464,4858.5454123798,0
+MORT.US,D,20111123,000000,8.14052,8.15501,8.0938,8.10658,16408.226811906,0
+MORT.US,D,20111125,000000,8.0938,8.0938,8.05497,8.05497,740.26874059027,0
+MORT.US,D,20111128,000000,8.21743,8.23464,8.17964,8.23464,42605.869555409,0
+MORT.US,D,20111129,000000,8.10658,8.22092,8.10658,8.19064,3704.5345164884,0
+MORT.US,D,20111130,000000,8.28654,8.40133,8.28654,8.40133,6512.4504290721,0
+MORT.US,D,20111201,000000,8.43038,8.43038,8.40228,8.40228,1458.2017864213,0
+MORT.US,D,20111202,000000,8.45493,8.47166,8.43038,8.43038,23984.28175332,0
+MORT.US,D,20111205,000000,8.4444,8.55064,8.4444,8.51378,22564.369729343,0
+MORT.US,D,20111206,000000,8.55064,8.62238,8.52375,8.6188,32572.888190485,0
+MORT.US,D,20111207,000000,8.59907,8.63592,8.56324,8.59098,7666.4613249636,0
+MORT.US,D,20111208,000000,8.5874,8.65651,8.45493,8.45493,9776.6526774508,0
+MORT.US,D,20111209,000000,8.43556,8.52732,8.39786,8.52732,22065.539213054,0
+MORT.US,D,20111212,000000,8.48304,8.49799,8.47514,8.49799,12900.459130201,0
+MORT.US,D,20111213,000000,8.60264,8.60536,8.47863,8.50936,37020.8822611,0
+MORT.US,D,20111214,000000,8.45493,8.53447,8.43829,8.52375,41375.279134629,0
+MORT.US,D,20111215,000000,8.52732,8.5874,8.49094,8.55064,74836.27709292,0
+MORT.US,D,20111216,000000,8.56041,8.57038,8.51548,8.57038,20095.743656196,0
+MORT.US,D,20111219,000000,8.67353,8.67353,8.52732,8.52732,1237379.4083824,0
+MORT.US,D,20111220,000000,8.60264,8.70672,8.60264,8.66986,8988.5217338051,0
+MORT.US,D,20111221,000000,8.6834,8.79688,8.6834,8.75551,36866.65960681,0
+MORT.US,D,20111222,000000,8.79688,8.83543,8.77112,8.77478,54563.975087675,0
+MORT.US,D,20111223,000000,8.82988,8.83364,8.74724,8.7886,61438.051050943,0
+MORT.US,D,20111227,000000,8.82988,8.82988,8.76745,8.79688,56822.007467377,0
+MORT.US,D,20111228,000000,8.59098,8.59098,8.44186,8.46367,135769.1160005,0
+MORT.US,D,20111229,000000,8.50053,8.51378,8.44186,8.45493,49008.76871971,0
+MORT.US,D,20111230,000000,8.4523,8.47072,8.40848,8.40848,51398.688058944,0
+MORT.US,D,20120103,000000,8.47166,8.55684,8.47166,8.48304,176726.39856178,0
+MORT.US,D,20120104,000000,8.54162,8.55684,8.49094,8.50936,71628.445883695,0
+MORT.US,D,20120105,000000,8.52375,8.54162,8.48821,8.49263,70978.583526654,0
+MORT.US,D,20120106,000000,8.56324,8.59455,8.56324,8.56324,61062.598658086,0
+MORT.US,D,20120109,000000,8.55684,8.59907,8.55064,8.58111,17032.56266065,0
+MORT.US,D,20120110,000000,8.62238,8.65651,8.62238,8.63592,75238.319598585,0
+MORT.US,D,20120111,000000,8.62595,8.6834,8.60536,8.65651,20977.471796928,0
+MORT.US,D,20120112,000000,8.76745,8.76745,8.6314,8.68697,43609.912215061,0
+MORT.US,D,20120113,000000,8.66366,8.696,8.62238,8.696,32577.142608534,0
+MORT.US,D,20120117,000000,8.66986,8.76557,8.66986,8.73624,25179.773225193,0
+MORT.US,D,20120118,000000,8.75185,8.76557,8.74724,8.75185,24354.416123615,0
+MORT.US,D,20120119,000000,8.77112,8.80421,8.75918,8.80421,24277.836598726,0
+MORT.US,D,20120120,000000,8.80421,8.91356,8.80421,8.90989,36553.959880181,0
+MORT.US,D,20120123,000000,8.92183,8.94412,8.88225,8.93377,13014.264813021,0
+MORT.US,D,20120124,000000,8.91356,8.96104,8.91356,8.95257,15747.728409741,0
+MORT.US,D,20120125,000000,8.94412,9.01839,8.89513,9.01839,13894.92934924,0
+MORT.US,D,20120126,000000,9.06822,9.08702,9.0466,9.06446,24376.751818375,0
+MORT.US,D,20120127,000000,9.00617,9.06446,9.00053,9.05788,14537.346474695,0
+MORT.US,D,20120130,000000,9.02873,9.09925,8.9977,8.9977,22417.59230664,0
+MORT.US,D,20120131,000000,9.02403,9.09925,9.02403,9.07104,44144.905284769,0
+MORT.US,D,20120201,000000,9.14437,9.14437,9.08045,9.11805,33563.103991475,0
+MORT.US,D,20120202,000000,9.15378,9.17259,9.14062,9.16789,20028.736571919,0
+MORT.US,D,20120203,000000,9.35404,9.35404,9.18105,9.22711,11741.130211748,0
+MORT.US,D,20120206,000000,9.31738,9.31738,9.18011,9.1895,49461.864241968,0
+MORT.US,D,20120207,000000,9.21959,9.22147,9.19702,9.20173,25656.268046722,0
+MORT.US,D,20120208,000000,9.18105,9.18105,9.09831,9.1284,59634.17779801,0
+MORT.US,D,20120209,000000,9.17541,9.18575,9.08232,9.12087,39625.649711826,0
+MORT.US,D,20120210,000000,9.06822,9.09925,9.0607,9.09172,21963.433179869,0
+MORT.US,D,20120213,000000,9.15378,9.19702,9.12087,9.19232,32572.888190485,0
+MORT.US,D,20120214,000000,9.13685,9.14814,9.11805,9.12369,54188.522694817,0
+MORT.US,D,20120215,000000,9.14814,9.20925,9.13215,9.13874,21254.008970137,0
+MORT.US,D,20120216,000000,9.1895,9.20173,9.15378,9.18011,28221.682130492,0
+MORT.US,D,20120217,000000,9.19232,9.22711,9.19232,9.21583,19003.421822021,0
+MORT.US,D,20120221,000000,9.26848,9.28164,9.20549,9.20925,70654.18415039,0
+MORT.US,D,20120222,000000,9.21207,9.21207,9.12369,9.16789,13692.844491895,0
+MORT.US,D,20120223,000000,9.10865,9.23558,9.10865,9.23558,19904.294843975,0
+MORT.US,D,20120224,000000,9.26378,9.26378,9.2384,9.2384,16683.700380602,0
+MORT.US,D,20120227,000000,9.2713,9.27694,9.20549,9.27412,44911.764138168,0
+MORT.US,D,20120228,000000,9.28164,9.30139,9.26378,9.28164,37399.525467494,0
+MORT.US,D,20120229,000000,9.27789,9.29198,9.20267,9.20267,21045.542485718,0
+MORT.US,D,20120301,000000,9.1895,9.22147,9.1895,9.20549,10905.137065045,0
+MORT.US,D,20120302,000000,9.27319,9.27319,9.17916,9.24498,23721.571438771,0
+MORT.US,D,20120305,000000,9.19232,9.30327,9.18105,9.30327,31942.170714665,0
+MORT.US,D,20120306,000000,9.22054,9.26942,9.16694,9.20925,32476.100179861,0
+MORT.US,D,20120307,000000,9.20925,9.28823,9.20925,9.28823,7724.9595731424,0
+MORT.US,D,20120308,000000,9.29293,9.31738,9.14626,9.19702,50506.323873088,0
+MORT.US,D,20120309,000000,9.21583,9.22147,9.13685,9.20549,13384.399183316,0
+MORT.US,D,20120312,000000,9.22147,9.2478,9.22147,9.24404,8388.648788844,0
+MORT.US,D,20120313,000000,9.27412,9.30797,9.22711,9.30797,22838.779693527,0
+MORT.US,D,20120314,000000,9.34464,9.34464,9.17541,9.21207,39369.321024352,0
+MORT.US,D,20120315,000000,9.27694,9.30327,9.19702,9.29387,83386.593767639,0
+MORT.US,D,20120316,000000,9.30797,9.32865,9.24404,9.27412,58132.368226583,0
+MORT.US,D,20120319,000000,9.32113,9.32113,9.26378,9.30327,30569.057289232,0
+MORT.US,D,20120320,000000,9.26848,9.32113,9.24404,9.29105,48691.814575032,0
+MORT.US,D,20120321,000000,9.33336,9.33336,9.30139,9.30139,37071.935277693,0
+MORT.US,D,20120322,000000,9.21207,9.27412,9.20925,9.24122,35129.793438156,0
+MORT.US,D,20120323,000000,9.26566,9.27882,9.23276,9.27882,9801.1155812346,0
+MORT.US,D,20120326,000000,9.30139,9.37567,9.30139,9.30139,25256.352750081,0
+MORT.US,D,20120327,000000,9.34558,9.34558,9.26378,9.26378,24553.310167423,0
+MORT.US,D,20120328,000000,9.31455,9.53456,9.20925,9.24122,25064.90393786,0
+MORT.US,D,20120329,000000,9.29105,9.29105,9.18575,9.28164,33800.287797728,0
+MORT.US,D,20120330,000000,9.35028,9.35028,9.27319,9.29011,72813.301310445,0
+MORT.US,D,20120402,000000,9.44242,9.51293,9.31079,9.3719,111736.97204412,0
+MORT.US,D,20120403,000000,9.44242,9.44242,9.12558,9.31079,53037.702612463,0
+MORT.US,D,20120404,000000,9.3202,9.3202,9.26942,9.27412,97008.176757207,0
+MORT.US,D,20120405,000000,9.27412,9.29293,9.20925,9.23276,34031.089976905,0
+MORT.US,D,20120409,000000,9.1895,9.23276,9.12558,9.22054,34333.153658411,0
+MORT.US,D,20120410,000000,9.23276,9.25438,9.11053,9.11993,64289.574748533,0
+MORT.US,D,20120411,000000,9.24967,9.24967,9.16694,9.21301,55765.848186622,0
+MORT.US,D,20120412,000000,9.25438,9.30609,9.19702,9.30609,55710.54075198,0
+MORT.US,D,20120413,000000,9.34558,9.43302,9.24967,9.26284,27210.194239255,0
+MORT.US,D,20120416,000000,9.30609,9.31738,9.25438,9.30327,37158.087243192,0
+MORT.US,D,20120417,000000,9.46592,9.46592,9.30139,9.34558,23232.313363094,0
+MORT.US,D,20120418,000000,9.32865,9.35686,9.3202,9.34558,63152.581524839,0
+MORT.US,D,20120419,000000,9.3202,9.35686,9.30139,9.35122,45820.082391708,0
+MORT.US,D,20120420,000000,9.3719,9.42361,9.3719,9.40575,12911.095175323,0
+MORT.US,D,20120423,000000,9.44242,9.44242,9.34558,9.39917,124353.44876953,0
+MORT.US,D,20120424,000000,9.42079,9.47439,9.41798,9.44618,89518.273781293,0
+MORT.US,D,20120425,000000,9.55806,9.55806,9.42361,9.4866,10595.628151954,0
+MORT.US,D,20120426,000000,9.44242,9.56653,9.44242,9.56653,11137.002848736,0
+MORT.US,D,20120427,000000,9.60883,9.60883,9.55806,9.59285,93294.069800109,0
+MORT.US,D,20120430,000000,9.62482,9.62482,9.56653,9.60226,27864.311014345,0
+MORT.US,D,20120501,000000,9.6643,9.75837,9.59285,9.59944,78841.811686401,0
+MORT.US,D,20120502,000000,9.59285,9.59285,9.55806,9.57311,51015.790434501,0
+MORT.US,D,20120503,000000,9.61918,9.66709,9.59944,9.63426,67175.133790517,0
+MORT.US,D,20120504,000000,9.66709,9.66709,9.56183,9.56183,52818.600082921,0
+MORT.US,D,20120507,000000,9.51952,9.56653,9.49413,9.55336,80465.935776747,0
+MORT.US,D,20120508,000000,9.57687,9.59003,9.54679,9.58063,28142.975396578,0
+MORT.US,D,20120509,000000,9.54679,9.63705,9.53644,9.59285,439400.55055691,0
+MORT.US,D,20120510,000000,9.66709,9.71793,9.62954,9.685,56760.318405661,0
+MORT.US,D,20120511,000000,9.75269,9.75269,9.63426,9.6643,18299.31563485,0
+MORT.US,D,20120514,000000,9.51952,9.65582,9.44242,9.59567,94719.299846647,0
+MORT.US,D,20120515,000000,9.59567,9.78562,9.55618,9.55618,58041.961843034,0
+MORT.US,D,20120516,000000,9.57687,9.61918,9.55054,9.55054,23550.331112284,0
+MORT.US,D,20120517,000000,9.62954,9.62954,9.32865,9.33994,59548.025832511,0
+MORT.US,D,20120518,000000,9.25438,9.37567,9.17916,9.28823,66807.126629247,0
+MORT.US,D,20120521,000000,9.46592,9.48567,9.35404,9.46592,237820.90535524,0
+MORT.US,D,20120522,000000,9.55618,9.55618,9.43302,9.45652,57054.936855581,0
+MORT.US,D,20120523,000000,9.44242,9.50823,9.39635,9.48567,36651.811495317,0
+MORT.US,D,20120524,000000,9.53268,9.54208,9.48567,9.4866,10095.734031153,0
+MORT.US,D,20120525,000000,9.54208,9.59003,9.51952,9.58345,25610.533052692,0
+MORT.US,D,20120529,000000,9.53644,9.62954,9.53644,9.59567,34650.107803089,0
+MORT.US,D,20120530,000000,9.60883,9.61542,9.52516,9.53268,59133.220072697,0
+MORT.US,D,20120531,000000,9.53456,9.55336,9.4866,9.51293,17027.244638088,0
+MORT.US,D,20120601,000000,9.48191,9.52891,9.3719,9.3719,25032.995802489,0
+MORT.US,D,20120604,000000,9.3719,9.40575,9.31738,9.38695,24206.575096399,0
+MORT.US,D,20120605,000000,9.39541,9.52139,9.38412,9.52139,21446.521386871,0
+MORT.US,D,20120606,000000,9.50541,9.65582,9.50541,9.64928,24320.38077922,0
+MORT.US,D,20120607,000000,9.75837,9.75837,9.57593,9.57969,38201.4832698,0
+MORT.US,D,20120608,000000,9.59285,9.6643,9.59285,9.65871,15587.124128376,0
+MORT.US,D,20120611,000000,9.87681,9.87681,9.64831,9.64831,64750.115502377,0
+MORT.US,D,20120612,000000,9.53644,9.66902,9.53644,9.66902,15045.749431595,0
+MORT.US,D,20120613,000000,9.66902,9.70378,9.62954,9.62954,29483.11708213,0
+MORT.US,D,20120614,000000,9.62954,9.73103,9.57687,9.71042,52735.638930958,0
+MORT.US,D,20120615,000000,9.70281,9.77715,9.68779,9.77715,47337.846030821,0
+MORT.US,D,20120618,000000,9.77715,9.77994,9.62954,9.76213,73406.792628332,0
+MORT.US,D,20120619,000000,9.75269,9.85803,9.75269,9.84667,66222.144147459,0
+MORT.US,D,20120620,000000,9.95105,9.95105,9.75741,9.80247,54248.084547509,0
+MORT.US,D,20120621,000000,9.82038,9.82038,9.70753,9.73854,27819.639624826,0
+MORT.US,D,20120622,000000,9.81663,9.81663,9.78649,9.81191,16104.035921376,0
+MORT.US,D,20120625,000000,9.76771,9.79872,9.7264,9.7499,43742.862779104,0
+MORT.US,D,20120626,000000,9.81008,9.81008,9.7499,9.79217,50812.641972643,0
+MORT.US,D,20120627,000000,9.8147,9.87402,9.78562,9.86554,26647.547452225,0
+MORT.US,D,20120628,000000,9.89559,9.89559,9.81663,9.88807,26732.635813212,0
+MORT.US,D,20120629,000000,9.98581,9.98581,9.88807,9.93227,125280.91190429,0
+MORT.US,D,20120702,000000,10.1983,10.282,9.98494,10.0874,39408.674391308,0
+MORT.US,D,20120703,000000,10.1156,10.1523,10.0677,10.125,16274.212643351,0
+MORT.US,D,20120705,000000,10.1579,10.1636,10.1071,10.1504,107914.37742676,0
+MORT.US,D,20120706,000000,10.1504,10.1946,10.125,10.1946,98901.392789177,0
+MORT.US,D,20120709,000000,10.2463,10.2463,10.1608,10.1636,446584.13543327,0
+MORT.US,D,20120710,000000,10.2115,10.2115,10.1203,10.1203,69303.406419715,0
+MORT.US,D,20120711,000000,10.0939,10.1071,10.0319,10.1071,35435.047933197,0
+MORT.US,D,20120712,000000,10.014,10.1156,10.014,10.0921,36451.853846997,0
+MORT.US,D,20120713,000000,10.1194,10.1326,10.0939,10.1194,49691.602816634,0
+MORT.US,D,20120716,000000,10.1673,10.2407,10.1523,10.2313,154335.39636795,0
+MORT.US,D,20120717,000000,10.2802,10.3281,10.1965,10.3092,59172.573439654,0
+MORT.US,D,20120718,000000,10.3479,10.3479,10.1898,10.1898,83403.611439837,0
+MORT.US,D,20120719,000000,10.1898,10.1898,10.1156,10.1523,98663.145378413,0
+MORT.US,D,20120720,000000,10.1739,10.2068,10.0921,10.2068,35275.507256346,0
+MORT.US,D,20120723,000000,10.2012,10.2567,10.1278,10.251,67475.070262998,0
+MORT.US,D,20120724,000000,10.3055,10.3055,10.2171,10.2642,60440.390018366,0
+MORT.US,D,20120725,000000,10.251,10.2961,10.2388,10.2858,16743.262233293,0
+MORT.US,D,20120726,000000,10.3572,10.3572,10.2171,10.251,65732.886071781,0
+MORT.US,D,20120727,000000,10.3572,10.3572,10.2171,10.3347,53516.324643017,0
+MORT.US,D,20120730,000000,10.3817,10.3817,10.3055,10.3384,154974.62267986,0
+MORT.US,D,20120731,000000,10.2792,10.3741,10.2792,10.3572,46524.188578879,0
+MORT.US,D,20120801,000000,10.3817,10.4089,10.282,10.3092,426082.09485337,0
+MORT.US,D,20120802,000000,10.282,10.282,10.2012,10.2745,384955.69917462,0
+MORT.US,D,20120803,000000,10.3929,10.3929,10.2313,10.2924,145706.37295932,0
+MORT.US,D,20120806,000000,10.3169,10.5575,10.141,10.1673,141228.59796235,0
+MORT.US,D,20120807,000000,10.2115,10.2115,9.96231,10.0761,259262.10871954,0
+MORT.US,D,20120808,000000,9.98022,10.1194,9.98022,10.1194,45483.983365808,0
+MORT.US,D,20120809,000000,10.1109,10.2275,10.1109,10.2171,61766.704845257,0
+MORT.US,D,20120810,000000,10.1805,10.235,10.1739,10.235,60345.729216768,0
+MORT.US,D,20120813,000000,10.2463,10.3092,10.2388,10.3092,103728.03006619,0
+MORT.US,D,20120814,000000,10.3817,10.4089,10.282,10.3299,63022.821774333,0
+MORT.US,D,20120815,000000,10.3817,10.3817,10.282,10.3187,62949.433062982,0
+MORT.US,D,20120816,000000,10.3619,10.3619,10.2642,10.2745,83705.675121342,0
+MORT.US,D,20120817,000000,10.3009,10.3092,10.1504,10.282,150157.55784346,0
+MORT.US,D,20120820,000000,10.3055,10.3741,10.3009,10.3638,46756.054362569,0
+MORT.US,D,20120821,000000,10.4268,10.4268,10.3281,10.3516,94196.006426575,0
+MORT.US,D,20120822,000000,10.3929,10.3929,10.251,10.3215,90640.376541814,0
+MORT.US,D,20120823,000000,10.3055,10.3694,10.3055,10.3347,77027.302388345,0
+MORT.US,D,20120824,000000,10.3572,10.4165,10.3384,10.4165,61270.001537993,0
+MORT.US,D,20120827,000000,10.4541,10.4541,10.4014,10.4418,254465.25236888,0
+MORT.US,D,20120828,000000,10.4748,10.4955,10.4485,10.4832,241051.07225922,0
+MORT.US,D,20120829,000000,10.4955,10.5509,10.4945,10.5368,118955.65586939,0
+MORT.US,D,20120830,000000,10.5368,10.5368,10.4955,10.5245,83512.099100096,0
+MORT.US,D,20120831,000000,10.5839,10.5839,10.4955,10.5622,197356.07168317,0
+MORT.US,D,20120904,000000,10.5763,10.6374,10.5537,10.6374,114206.66172178,0
+MORT.US,D,20120905,000000,10.6562,10.6562,10.5998,10.628,95435.105683453,0
+MORT.US,D,20120906,000000,10.6881,10.6958,10.6186,10.6958,71985.816999841,0
+MORT.US,D,20120907,000000,10.7126,10.7155,10.6619,10.7155,112404.91567787,0
+MORT.US,D,20120910,000000,10.7315,10.7765,10.6656,10.7596,100656.34023454,0
+MORT.US,D,20120911,000000,10.7493,10.8029,10.7315,10.8029,153942.92630289,0
+MORT.US,D,20120912,000000,10.7907,10.8405,10.7765,10.8386,109152.41307914,0
+MORT.US,D,20120913,000000,11.0351,11.0351,10.8048,10.8677,183235.65817731,0
+MORT.US,D,20120914,000000,10.9119,10.9674,10.8847,10.9044,229490.75481456,0
+MORT.US,D,20120917,000000,11.0295,11.0295,10.8207,10.8405,244779.00607497,0
+MORT.US,D,20120918,000000,10.8245,10.8245,10.7681,10.8207,209034.44922869,0
+MORT.US,D,20120919,000000,10.8574,10.8574,10.785,10.8302,139180.09567158,0
+MORT.US,D,20120920,000000,10.8245,10.9026,10.8245,10.9026,477920.05157591,0
+MORT.US,D,20120921,000000,10.9476,10.991,10.9336,10.974,189992.73764423,0
+MORT.US,D,20120924,000000,10.9524,10.9966,10.9496,10.9496,133853.56427377,0
+MORT.US,D,20120925,000000,10.9778,10.9966,10.8837,10.8894,289875.83739829,0
+MORT.US,D,20120926,000000,10.943,10.943,10.802,10.8292,145049.06537068,0
+MORT.US,D,20120927,000000,10.7963,10.8499,10.7963,10.8405,228607.96306933,0
+MORT.US,D,20120928,000000,10.8235,10.8706,10.7822,10.8434,93028.168672022,0
+MORT.US,D,20121001,000000,10.8781,10.9082,10.8095,10.8677,306762.68624075,0
+MORT.US,D,20121002,000000,10.9082,10.9674,10.8828,10.9674,167789.99344908,0
+MORT.US,D,20121003,000000,11.0191,11.0191,10.9044,10.9308,154463.02890943,0
+MORT.US,D,20121004,000000,11.0031,11.0031,10.8621,10.9082,261163.83358761,0
+MORT.US,D,20121005,000000,11.006,11.006,10.8677,10.8847,118540.85010958,0
+MORT.US,D,20121008,000000,10.8781,10.8781,10.8179,10.8677,129734.22399747,0
+MORT.US,D,20121009,000000,10.8781,10.8781,10.7079,10.7183,302151.96067975,0
+MORT.US,D,20121010,000000,10.6675,10.6675,10.4898,10.5763,1017742.9493746,0
+MORT.US,D,20121011,000000,10.6468,10.6496,10.5922,10.6102,199716.21009606,0
+MORT.US,D,20121012,000000,10.6102,10.6102,10.4616,10.4616,200496.89580811,0
+MORT.US,D,20121015,000000,10.4108,10.4108,9.999,10.2397,452392.47967518,0
+MORT.US,D,20121016,000000,10.2538,10.3939,10.2397,10.3638,379759.99113184,0
+MORT.US,D,20121017,000000,10.4955,10.5839,10.4955,10.5575,185688.33018277,0
+MORT.US,D,20121018,000000,10.6336,10.6863,10.628,10.6374,91501.896196811,0
+MORT.US,D,20121019,000000,10.6336,10.6516,10.5237,10.581,56374.229967681,0
+MORT.US,D,20121022,000000,10.5575,10.5575,10.4616,10.5537,95912.664109496,0
+MORT.US,D,20121023,000000,10.4136,10.4653,10.3854,10.4493,155001.21279267,0
+MORT.US,D,20121024,000000,10.5218,10.5669,10.4578,10.518,69705.44892538,0
+MORT.US,D,20121025,000000,10.5894,10.6054,10.4728,10.5537,74236.404147959,0
+MORT.US,D,20121026,000000,10.533,10.5669,10.4673,10.4898,106332.79751691,0
+MORT.US,D,20121031,000000,10.5998,10.7503,10.5998,10.7155,228221.87463135,0
+MORT.US,D,20121101,000000,10.7323,10.755,10.6591,10.6881,113838.65456051,0
+MORT.US,D,20121102,000000,10.755,10.755,10.5839,10.5998,61730.542291837,0
+MORT.US,D,20121105,000000,10.6186,10.6186,10.5105,10.5763,73488.690175781,0
+MORT.US,D,20121106,000000,10.5998,10.5998,10.3817,10.4108,310372.55995564,0
+MORT.US,D,20121107,000000,10.2585,10.3638,9.95577,10.1523,220793.66071715,0
+MORT.US,D,20121108,000000,10.1504,10.2538,10.1504,10.1664,152047.5830619,0
+MORT.US,D,20121109,000000,10.1297,10.2171,9.99524,10.156,135734.01705159,0
+MORT.US,D,20121112,000000,10.2171,10.2585,10.189,10.1936,267408.25567957,0
+MORT.US,D,20121113,000000,10.1034,10.2068,9.7837,9.86554,301626.54005065,0
+MORT.US,D,20121114,000000,9.82038,9.90127,9.4866,9.5449,239464.1743268,0
+MORT.US,D,20121115,000000,9.45465,9.83733,9.27507,9.75452,294129.19184315,0
+MORT.US,D,20121116,000000,9.81846,10.1174,9.81846,10.0977,332472.1345131,0
+MORT.US,D,20121119,000000,10.1297,10.2285,10.0921,10.1626,94401.282097457,0
+MORT.US,D,20121120,000000,10.1936,10.1936,10.0564,10.1278,54937.300271506,0
+MORT.US,D,20121121,000000,10.1297,10.1692,10.0921,10.1664,50091.518113275,0
+MORT.US,D,20121123,000000,10.236,10.2585,10.2228,10.2472,27721.788009691,0
+MORT.US,D,20121126,000000,10.2952,10.3215,10.1983,10.281,176730.65297983,0
+MORT.US,D,20121127,000000,10.265,10.3112,10.2228,10.2727,126919.92645782,0
+MORT.US,D,20121128,000000,10.1936,10.3215,10.1936,10.2895,78562.083699654,0
+MORT.US,D,20121129,000000,10.3252,10.3694,10.3084,10.3638,67502.723980319,0
+MORT.US,D,20121130,000000,10.4418,10.4418,10.3647,10.4155,44702.234049236,0
+MORT.US,D,20121203,000000,10.4898,10.4898,10.3638,10.4051,147160.32032769,0
+MORT.US,D,20121204,000000,10.4108,10.4211,10.3516,10.3516,198114.42170047,0
+MORT.US,D,20121205,000000,10.3299,10.3422,10.2792,10.3112,55909.434795787,0
+MORT.US,D,20121206,000000,10.3591,10.3694,10.281,10.3169,105359.59938812,0
+MORT.US,D,20121207,000000,10.3619,10.3854,10.3112,10.3516,80417.009969179,0
+MORT.US,D,20121210,000000,10.3572,10.44,10.3375,10.44,103122.83909866,0
+MORT.US,D,20121211,000000,10.4493,10.4832,10.4005,10.4108,71070.053514715,0
+MORT.US,D,20121212,000000,10.3516,10.4108,10.2754,10.297,157260.30877689,0
+MORT.US,D,20121213,000000,10.2895,10.3112,10.2228,10.251,61477.4044179,0
+MORT.US,D,20121214,000000,10.2313,10.2727,10.1438,10.173,72777.138757025,0
+MORT.US,D,20121217,000000,10.2068,10.2472,10.173,10.2228,196038.26569238,0
+MORT.US,D,20121218,000000,10.251,10.281,10.2171,10.2754,1161866.6788196,0
+MORT.US,D,20121219,000000,10.1297,10.4286,10.1297,10.4051,80978.593151696,0
+MORT.US,D,20121220,000000,10.4286,10.5237,10.4014,10.4842,97818.643395613,0
+MORT.US,D,20121221,000000,10.4418,10.4418,10.3375,10.4051,78476.995338667,0
+MORT.US,D,20121224,000000,10.4286,10.4286,10.3817,10.3892,24340.589264955,0
+MORT.US,D,20121226,000000,10.4522,10.4522,10.3516,10.3741,168880.18807423,0
+MORT.US,D,20121227,000000,10.3854,10.4381,10.2228,10.3074,130093.72232264,0
+MORT.US,D,20121228,000000,10.1768,10.3102,10.1768,10.2745,94324.702572568,0
+MORT.US,D,20121231,000000,10.2171,10.3299,10.1993,10.3299,123571.69945296,0
+MORT.US,D,20130102,000000,10.5227,10.6835,10.4832,10.6835,147426.22145578,0
+MORT.US,D,20130103,000000,10.6139,10.771,10.6054,10.7268,117680.39405909,0
+MORT.US,D,20130104,000000,10.769,10.8941,10.7418,10.8941,166259.46655582,0
+MORT.US,D,20130107,000000,10.9711,10.9711,10.8941,10.9524,152446.43475402,0
+MORT.US,D,20130108,000000,10.9665,11.0135,10.9326,11.0135,63205.761750456,0
+MORT.US,D,20130109,000000,11.0408,11.0539,10.9985,11.0125,189166.31693814,0
+MORT.US,D,20130110,000000,11.0718,11.0925,11.0041,11.0595,132886.74777205,0
+MORT.US,D,20130111,000000,11.052,11.1094,11.0201,11.0718,65757.348975566,0
+MORT.US,D,20130114,000000,11.084,11.1244,11.0652,11.067,68097.278902719,0
+MORT.US,D,20130115,000000,11.0041,11.1141,11.0041,11.0925,98561.039345227,0
+MORT.US,D,20130116,000000,11.0925,11.1639,11.067,11.1639,49172.563814611,0
+MORT.US,D,20130117,000000,11.2241,11.241,11.1639,11.2156,113250.48126518,0
+MORT.US,D,20130118,000000,11.2683,11.4479,11.1714,11.2561,78877.974239821,0
+MORT.US,D,20130122,000000,11.3143,11.366,11.2843,11.3585,162509.1970453,0
+MORT.US,D,20130123,000000,11.4027,11.4027,11.3238,11.3417,98238.767177988,0
+MORT.US,D,20130124,000000,11.3755,11.4121,11.241,11.2448,90880.751161603,0
+MORT.US,D,20130125,000000,11.241,11.3388,11.2288,11.2937,79604.41612175,0
+MORT.US,D,20130128,000000,11.3388,11.3585,11.2645,11.3181,106853.96372796,0
+MORT.US,D,20130129,000000,11.3463,11.3952,11.3388,11.3877,104788.44376499,0
+MORT.US,D,20130130,000000,11.3952,11.4094,11.3463,11.3877,65254.264041227,0
+MORT.US,D,20130131,000000,11.399,11.4319,11.3736,11.4102,227332.70125902,0
+MORT.US,D,20130201,000000,11.4459,11.4733,11.4244,11.4413,87509.124857478,0
+MORT.US,D,20130204,000000,11.4619,11.4619,11.3727,11.4094,88436.587992241,0
+MORT.US,D,20130205,000000,11.4244,11.4459,11.3877,11.4309,69267.243866295,0
+MORT.US,D,20130206,000000,11.4244,11.4733,11.4094,11.4666,71592.283330275,0
+MORT.US,D,20130207,000000,11.4376,11.4376,11.2871,11.3238,117920.76867888,0
+MORT.US,D,20130208,000000,11.3914,11.3914,11.3313,11.3463,159485.36941671,0
+MORT.US,D,20130211,000000,11.4159,11.4159,11.3727,11.3877,66108.338464639,0
+MORT.US,D,20130212,000000,11.4413,11.4789,11.4056,11.4666,137134.78419435,0
+MORT.US,D,20130213,000000,11.5278,11.6594,11.5081,11.5682,122566.59318879,0
+MORT.US,D,20130214,000000,11.5428,11.5682,11.4949,11.5635,64361.899855372,0
+MORT.US,D,20130215,000000,11.5278,11.5785,11.5278,11.5278,67253.840524431,0
+MORT.US,D,20130219,000000,11.5363,11.6049,11.5363,11.5813,95241.529662207,0
+MORT.US,D,20130220,000000,11.6105,11.6105,11.4094,11.4309,103800.35517303,0
+MORT.US,D,20130221,000000,11.4094,11.4094,11.2448,11.3115,102010.30877875,0
+MORT.US,D,20130222,000000,11.3755,11.4056,11.3463,11.3952,53819.451929034,0
+MORT.US,D,20130225,000000,11.4789,11.4789,11.3275,11.3275,51837.956722541,0
+MORT.US,D,20130226,000000,11.3952,11.5278,11.2937,11.4121,91749.716048187,0
+MORT.US,D,20130227,000000,11.4027,11.541,11.4027,11.5146,104490.63450154,0
+MORT.US,D,20130228,000000,11.4846,11.5983,11.4666,11.5898,234282.29314267,0
+MORT.US,D,20130301,000000,11.5992,11.6049,11.5485,11.5813,44966.007968298,0
+MORT.US,D,20130304,000000,11.5588,11.65,11.5588,11.6415,120084.14025699,0
+MORT.US,D,20130305,000000,11.6772,11.7281,11.6772,11.7177,134367.28525323,0
+MORT.US,D,20130306,000000,11.7826,11.7826,11.603,11.6227,122572.97481587,0
+MORT.US,D,20130307,000000,11.7384,11.7384,11.6227,11.6801,156799.76802304,0
+MORT.US,D,20130308,000000,11.7478,11.7516,11.6707,11.7092,79506.564506614,0
+MORT.US,D,20130311,000000,11.7421,11.8108,11.7083,11.8108,129770.38655089,0
+MORT.US,D,20130312,000000,11.8475,11.8888,11.7356,11.8888,146824.22130178,0
+MORT.US,D,20130313,000000,11.901,11.9339,11.8343,11.9339,92385.751546568,0
+MORT.US,D,20130314,000000,11.9791,12.0158,11.9367,12.0158,111559.35009057,0
+MORT.US,D,20130315,000000,12.0204,12.0843,11.9988,12.075,60727.563236698,0
+MORT.US,D,20130318,000000,12.0468,12.0891,11.9791,12.0778,177845.31050877,0
+MORT.US,D,20130319,000000,12.1182,12.1182,11.8888,11.9114,128558.94101133,0
+MORT.US,D,20130320,000000,11.9405,11.9462,11.8653,11.9124,127347.49547177,0
+MORT.US,D,20130321,000000,11.9207,12.0233,11.9207,11.9649,148867.40557,0
+MORT.US,D,20130322,000000,11.9988,12.0843,11.9988,12.0675,126174.33969466,0
+MORT.US,D,20130325,000000,12.1267,12.1352,11.9904,12.0233,235175.72093304,0
+MORT.US,D,20130326,000000,12.091,12.153,12.091,12.153,135087.34550809,0
+MORT.US,D,20130327,000000,12.153,12.1954,12.1126,12.184,121421.091129,0
+MORT.US,D,20130328,000000,12.122,12.2658,12.122,12.2593,271249.99517815,0
+MORT.US,D,20130401,000000,12.4332,12.4435,12.1596,12.2348,285550.1578466,0
+MORT.US,D,20130402,000000,12.3016,12.3016,12.1596,12.1596,145309.64847621,0
+MORT.US,D,20130403,000000,12.201,12.2104,11.9884,12.012,195136.32906591,0
+MORT.US,D,20130404,000000,12.0421,12.1634,11.9941,12.1634,118711.02683155,0
+MORT.US,D,20130405,000000,12.0326,12.201,11.9612,12.1934,85089.4245919,0
+MORT.US,D,20130408,000000,12.2593,12.295,12.1794,12.2913,175868.06972032,0
+MORT.US,D,20130409,000000,12.3063,12.3063,12.2226,12.2442,114137.52742848,0
+MORT.US,D,20130410,000000,12.2151,12.2753,12.2057,12.2724,146406.22472844,0
+MORT.US,D,20130411,000000,12.295,12.2988,12.2517,12.2781,92203.875174957,0
+MORT.US,D,20130412,000000,12.2753,12.2781,12.1709,12.2282,91080.708809924,0
+MORT.US,D,20130415,000000,12.2254,12.2254,11.886,11.886,154191.80975878,0
+MORT.US,D,20130416,000000,12.0026,12.1107,11.9697,12.1107,113401.51310594,0
+MORT.US,D,20130417,000000,12.075,12.075,11.8202,11.8813,120102.2215337,0
+MORT.US,D,20130418,000000,11.9462,11.9462,11.8343,11.9085,90674.411886209,0
+MORT.US,D,20130419,000000,11.8954,11.9124,11.8343,11.9085,45325.506293469,0
+MORT.US,D,20130422,000000,11.9085,12.0675,11.871,12.0486,153518.54810247,0
+MORT.US,D,20130423,000000,12.1267,12.153,12.0891,12.153,120803.13690733,0
+MORT.US,D,20130424,000000,12.1934,12.1934,12.0712,12.1596,93193.027371436,0
+MORT.US,D,20130425,000000,12.1596,12.2254,12.1314,12.1634,164230.10914627,0
+MORT.US,D,20130426,000000,12.1709,12.1794,12.0938,12.1794,112469.79555312,0
+MORT.US,D,20130429,000000,12.2442,12.3354,12.1934,12.3354,133178.17540843,0
+MORT.US,D,20130430,000000,12.3194,12.3833,12.2593,12.3833,91724.189539891,0
+MORT.US,D,20130501,000000,12.3825,12.3825,12.1934,12.2226,136356.22569132,0
+MORT.US,D,20130502,000000,12.2913,12.3016,12.1934,12.2517,140154.35740489,0
+MORT.US,D,20130503,000000,12.1794,12.1794,11.9612,11.9781,278509.09597489,0
+MORT.US,D,20130506,000000,12.0204,12.0421,11.9781,12.0026,117617.64139286,0
+MORT.US,D,20130507,000000,12.0073,12.1267,12.0073,12.1163,89308.743692361,0
+MORT.US,D,20130508,000000,12.153,12.2376,12.153,12.2348,90318.104374575,0
+MORT.US,D,20130509,000000,12.2376,12.2517,12.1163,12.153,100493.60874415,0
+MORT.US,D,20130510,000000,12.1887,12.1934,11.9819,12.0383,110556.37103543,0
+MORT.US,D,20130513,000000,11.9904,12.0581,11.7779,11.8286,160936.12597154,0
+MORT.US,D,20130514,000000,11.824,11.8757,11.7289,11.7676,261763.70653258,0
+MORT.US,D,20130515,000000,11.7281,11.7628,11.6331,11.7628,256820.07275921,0
+MORT.US,D,20130516,000000,11.7591,11.9321,11.7591,11.9085,101552.95883845,0
+MORT.US,D,20130517,000000,11.9819,11.9988,11.8757,11.9988,81619.946672639,0
+MORT.US,D,20130520,000000,11.9941,11.9941,11.8126,11.824,68492.939781309,0
+MORT.US,D,20130521,000000,11.792,11.8126,11.6491,11.6491,285171.5146402,0
+MORT.US,D,20130522,000000,11.5673,11.8672,11.4384,11.4855,290776.71042025,0
+MORT.US,D,20130523,000000,11.414,11.4826,11.2071,11.4826,156748.71500645,0
+MORT.US,D,20130524,000000,11.4666,11.4666,11.3313,11.4074,174777.87509517,0
+MORT.US,D,20130528,000000,11.4826,11.5418,10.9843,11.0822,556861.84208646,0
+MORT.US,D,20130529,000000,10.9476,11.1592,10.6149,11.0953,750176.21662273,0
+MORT.US,D,20130530,000000,11.116,11.2391,11.0953,11.116,158539.82500524,0
+MORT.US,D,20130531,000000,11.1019,11.1705,10.8499,10.8527,250143.82723524,0
+MORT.US,D,20130603,000000,10.8104,10.9026,10.6919,10.7606,242087.02305424,0
+MORT.US,D,20130604,000000,10.6919,10.9533,10.6919,10.9157,109058.81588205,0
+MORT.US,D,20130605,000000,10.9636,10.9636,10.7765,10.8067,102820.77541716,0
+MORT.US,D,20130606,000000,10.7822,11.0145,10.7436,11.0125,85139.414003979,0
+MORT.US,D,20130607,000000,11.0953,11.1347,10.8029,10.8706,112600.61890814,0
+MORT.US,D,20130610,000000,10.9308,10.9552,10.7653,10.7728,115077.7538174,0
+MORT.US,D,20130611,000000,10.7173,10.7173,10.5819,10.6026,116390.24178563,0
+MORT.US,D,20130612,000000,10.6177,10.6177,10.4315,10.4485,192443.28244066,0
+MORT.US,D,20130613,000000,10.4485,10.991,10.4259,10.9552,218858.9641092,0
+MORT.US,D,20130614,000000,10.99,11.1188,10.9194,10.9242,91610.38385707,0
+MORT.US,D,20130617,000000,10.9656,10.9985,10.7483,10.8029,850888.92789643,0
+MORT.US,D,20130618,000000,10.7455,10.9119,10.6844,10.8781,163936.55430087,0
+MORT.US,D,20130619,000000,10.9242,11.0267,10.5961,10.6074,92178.348666661,0
+MORT.US,D,20130620,000000,10.4485,10.4485,10.1616,10.2133,267275.30511553,0
+MORT.US,D,20130621,000000,10.2171,10.3854,10.0846,10.2416,101253.02236597,0
+MORT.US,D,20130624,000000,9.99149,10.1965,8.28306,9.9783,426503.28224025,0
+MORT.US,D,20130625,000000,10.0216,10.2228,10.0216,10.1533,67463.370613362,0
+MORT.US,D,20130626,000000,10.2961,10.3958,10.266,10.2802,191417.96769076,0
+MORT.US,D,20130627,000000,10.3479,10.5077,10.3479,10.4955,261703.08107537,0
+MORT.US,D,20130628,000000,10.8057,10.8057,10.6881,10.8029,66949.649633901,0
+MORT.US,D,20130701,000000,10.5744,10.5744,10.4955,10.4955,71937.954796786,0
+MORT.US,D,20130702,000000,10.5509,10.5829,10.3526,10.3666,164099.28579125,0
+MORT.US,D,20130703,000000,10.2228,10.3299,10.1974,10.2717,49417.19285245,0
+MORT.US,D,20130705,000000,10.1974,10.2745,9.7057,9.92004,346736.13462811,0
+MORT.US,D,20130708,000000,9.85611,10.0931,9.85611,10.0667,173199.48599885,0
+MORT.US,D,20130709,000000,10.1194,10.1353,10.0582,10.0789,344022.87951712,0
+MORT.US,D,20130710,000000,10.0582,10.1278,9.96328,9.98398,233386.73814328,0
+MORT.US,D,20130711,000000,10.236,10.44,10.1852,10.4278,363285.82084016,0
+MORT.US,D,20130712,000000,10.4945,10.4945,10.3055,10.3177,226129.76455556,0
+MORT.US,D,20130715,000000,10.266,10.424,10.204,10.4136,73660.994106781,0
+MORT.US,D,20130716,000000,10.3479,10.4832,10.3328,10.3384,102390.01558966,0
+MORT.US,D,20130717,000000,10.3384,10.4898,10.3384,10.4428,153008.01793654,0
+MORT.US,D,20130718,000000,10.4832,10.4898,10.3789,10.4024,325215.16092538,0
+MORT.US,D,20130719,000000,10.4071,10.4475,10.3638,10.4278,210248.02197727,0
+MORT.US,D,20130722,000000,10.4842,10.4842,10.4193,10.4428,78909.882375191,0
+MORT.US,D,20130723,000000,10.4005,10.5123,10.4005,10.4898,80478.699030895,0
+MORT.US,D,20130724,000000,10.5293,10.5293,10.1456,10.1974,3004406.2101939,0
+MORT.US,D,20130725,000000,10.1974,10.204,10.1194,10.1898,148264.34181149,0
+MORT.US,D,20130726,000000,10.1062,10.2632,10.0582,10.252,116157.31239742,0
+MORT.US,D,20130729,000000,10.204,10.314,10.204,10.2632,130339.41496499,0
+MORT.US,D,20130730,000000,10.3328,10.4842,10.2171,10.4136,94348.101871839,0
+MORT.US,D,20130731,000000,10.3479,10.4493,10.2228,10.314,61900.719013812,0
+MORT.US,D,20130801,000000,10.3206,10.3384,10.1533,10.1533,124514.05305089,0
+MORT.US,D,20130802,000000,10.2397,10.2905,10.1898,10.2632,66921.99591658,0
+MORT.US,D,20130805,000000,10.2313,10.2313,10.1456,10.172,48706.705038205,0
+MORT.US,D,20130806,000000,10.1222,10.1645,10.1194,10.1456,174103.54983434,0
+MORT.US,D,20130807,000000,10.046,10.1222,10.046,10.1194,64920.292224352,0
+MORT.US,D,20130808,000000,10.1166,10.314,10.1166,10.2905,144958.65898714,0
+MORT.US,D,20130809,000000,10.1974,10.3526,10.1974,10.2905,105133.05162699,0
+MORT.US,D,20130812,000000,10.2961,10.3479,10.2961,10.3299,73815.216761071,0
+MORT.US,D,20130813,000000,10.3384,10.3384,10.1353,10.1353,152989.93665983,0
+MORT.US,D,20130814,000000,10.0846,10.1898,10.0846,10.1353,50931.765678025,0
+MORT.US,D,20130815,000000,10.0366,10.0366,9.91532,9.95297,162344.33834589,0
+MORT.US,D,20130816,000000,9.90878,9.93323,9.74894,9.7705,2960253.8596775,0
+MORT.US,D,20130819,000000,9.73199,9.73671,9.3437,9.34464,288523.99606311,0
+MORT.US,D,20130820,000000,9.36908,9.68307,9.35404,9.61166,247451.8442145,0
+MORT.US,D,20130821,000000,9.53174,9.69251,9.52704,9.58627,90257.478917371,0
+MORT.US,D,20130822,000000,9.6643,9.82038,9.55336,9.66998,125715.92614984,0
+MORT.US,D,20130823,000000,9.66998,9.95856,9.66998,9.93978,113941.82419821,0
+MORT.US,D,20130826,000000,9.90878,10.0065,9.89087,9.89838,67933.483807818,0
+MORT.US,D,20130827,000000,9.79968,10.0178,9.79968,9.93978,108392.99945732,0
+MORT.US,D,20130828,000000,9.88528,9.90406,9.81384,9.84763,50867.949407285,0
+MORT.US,D,20130829,000000,9.79968,9.99149,9.7941,9.97175,52844.126591217,0
+MORT.US,D,20130830,000000,10.2961,10.3112,10.1936,10.1993,51066.843451093,0
+MORT.US,D,20130903,000000,9.90878,9.92197,9.74046,9.86082,95359.589763077,0
+MORT.US,D,20130904,000000,9.80912,10.0216,9.80912,9.96607,108160.07006911,0
+MORT.US,D,20130905,000000,9.95297,9.9783,9.85611,9.87016,55257.445229721,0
+MORT.US,D,20130906,000000,9.92004,10.0507,9.8382,10.0319,53306.794554085,0
+MORT.US,D,20130909,000000,10.046,10.1278,10.0319,10.1278,226329.72220389,0
+MORT.US,D,20130910,000000,10.1616,10.1616,9.94633,9.9548,422113.78641782,0
+MORT.US,D,20130911,000000,9.92659,10.0667,9.92659,10.0582,82160.257764909,0
+MORT.US,D,20130912,000000,10.0582,10.1645,10.0582,10.0931,335109.8737037,0
+MORT.US,D,20130913,000000,10.1297,10.2313,10.1166,10.204,180687.26176574,0
+MORT.US,D,20130916,000000,10.3526,10.3817,10.204,10.2171,91644.419201465,0
+MORT.US,D,20130917,000000,10.2961,10.2961,10.172,10.2416,283652.68739658,0
+MORT.US,D,20130918,000000,10.2717,10.6374,10.1898,10.6374,160933.99876252,0
+MORT.US,D,20130919,000000,10.6327,10.6327,10.4597,10.4898,132588.9385086,0
+MORT.US,D,20130920,000000,10.4597,10.4597,10.314,10.3206,55626.515995504,0
+MORT.US,D,20130923,000000,10.3384,10.5453,10.2397,10.4071,69797.982517954,0
+MORT.US,D,20130924,000000,10.44,10.4776,10.3177,10.3817,895987.88642877,0
+MORT.US,D,20130925,000000,10.3901,10.4635,10.3901,10.4428,150659.5791733,0
+MORT.US,D,20130926,000000,10.4071,10.4334,10.3817,10.4005,74725.662223635,0
+MORT.US,D,20130927,000000,10.3958,10.4278,10.3901,10.4024,55136.194315315,0
+MORT.US,D,20130930,000000,10.6591,10.691,10.5839,10.6186,61723.097060251,0
+MORT.US,D,20131001,000000,10.3112,10.4832,10.3112,10.4738,85661.64381954,0
+MORT.US,D,20131002,000000,10.4485,10.4832,10.4286,10.4616,55025.579446031,0
+MORT.US,D,20131003,000000,10.3657,10.4616,10.3299,10.3723,59578.870363368,0
+MORT.US,D,20131004,000000,10.3723,10.3817,10.3169,10.3366,60955.174602339,0
+MORT.US,D,20131007,000000,10.3112,10.3366,10.2849,10.3112,98222.813110303,0
+MORT.US,D,20131008,000000,10.3215,10.3215,10.1936,10.2078,45419.103490555,0
+MORT.US,D,20131009,000000,10.1965,10.2557,10.1861,10.2078,100278.76063266,0
+MORT.US,D,20131010,000000,10.2642,10.329,10.2397,10.3084,113838.65456051,0
+MORT.US,D,20131011,000000,10.25,10.3572,10.25,10.3572,93116.447846547,0
+MORT.US,D,20131014,000000,10.4071,10.4071,10.2557,10.2792,118034.57436171,0
+MORT.US,D,20131015,000000,10.3366,10.3366,10.2313,10.2397,107333.64936302,0
+MORT.US,D,20131016,000000,10.2275,10.361,10.2275,10.3459,54004.519114182,0
+MORT.US,D,20131017,000000,10.4155,10.5942,10.2727,10.5839,146022.26349947,0
+MORT.US,D,20131018,000000,10.6074,10.6431,10.5754,10.6431,92318.74446229,0
+MORT.US,D,20131021,000000,10.6778,10.6778,10.5387,10.5557,82387.86913055,0
+MORT.US,D,20131022,000000,10.6186,10.7521,10.6186,10.7455,82539.964575815,0
+MORT.US,D,20131023,000000,10.7634,10.8499,10.7173,10.8349,127888.87016855,0
+MORT.US,D,20131024,000000,10.8349,10.8499,10.8057,10.8414,97270.887071756,0
+MORT.US,D,20131025,000000,10.864,10.8894,10.8302,10.8574,104194.9524471,0
+MORT.US,D,20131028,000000,10.8894,10.8894,10.7888,10.8349,80301.077077335,0
+MORT.US,D,20131029,000000,10.77,10.77,10.4286,10.4653,202326.29556934,0
+MORT.US,D,20131030,000000,10.456,10.487,10.3516,10.3854,124091.80205949,0
+MORT.US,D,20131031,000000,10.3403,10.4211,10.3112,10.4211,71573.138449053,0
+MORT.US,D,20131101,000000,10.4286,10.4945,10.3854,10.4945,606023.76985595,0
+MORT.US,D,20131104,000000,10.4813,10.487,10.3789,10.4005,112987.77095064,0
+MORT.US,D,20131105,000000,10.4071,10.4071,10.3187,10.3215,37267.638507964,0
+MORT.US,D,20131106,000000,10.329,10.3854,10.329,10.361,300642.70587673,0
+MORT.US,D,20131107,000000,10.3459,10.3459,10.2171,10.2397,44000.255071091,0
+MORT.US,D,20131108,000000,10.0225,10.1861,9.9652,10.0451,569351.7498749,0
+MORT.US,D,20131111,000000,9.98677,9.98677,9.91436,9.91436,111353.01081517,0
+MORT.US,D,20131112,000000,9.84956,9.98494,9.83165,9.97368,87014.54875924,0
+MORT.US,D,20131113,000000,9.9652,10.1278,9.9652,10.1278,77839.896235775,0
+MORT.US,D,20131114,000000,10.1861,10.329,10.1861,10.2557,189003.58544774,0
+MORT.US,D,20131115,000000,10.2557,10.2792,10.2078,10.2209,47797.323180153,0
+MORT.US,D,20131118,000000,10.1768,10.2642,10.1419,10.1419,62213.418740441,0
+MORT.US,D,20131119,000000,10.1381,10.1598,10.0394,10.0451,40140.4342958,0
+MORT.US,D,20131120,000000,10.1326,10.1326,10.0084,10.015,57408.053553678,0
+MORT.US,D,20131121,000000,10.0207,10.0667,9.96799,10.0357,65144.712776456,0
+MORT.US,D,20131122,000000,10.0394,10.0394,9.96799,10.0207,76013.687288082,0
+MORT.US,D,20131125,000000,9.96048,10.1015,9.96048,10.0574,112219.84849273,0
+MORT.US,D,20131126,000000,10.0084,10.1494,9.9652,9.9652,89807.574208651,0
+MORT.US,D,20131127,000000,10.0667,10.0771,9.9652,10.0724,72738.848994581,0
+MORT.US,D,20131129,000000,10.0207,10.0968,10.0207,10.0574,23792.832941098,0
+MORT.US,D,20131202,000000,10.0574,10.0574,9.9031,9.90781,115222.40403107,0
+MORT.US,D,20131203,000000,9.84109,9.93978,9.84109,9.93978,304810.9719606,0
+MORT.US,D,20131204,000000,9.82789,9.95577,9.76396,9.94257,112219.84849273,0
+MORT.US,D,20131205,000000,9.86265,9.89376,9.81095,9.84956,115279.83867474,0
+MORT.US,D,20131206,000000,9.89376,9.89376,9.7705,9.81095,547285.14705734,0
+MORT.US,D,20131209,000000,9.81846,10.0084,9.81846,9.99428,120646.78704401,0
+MORT.US,D,20131210,000000,10.0789,10.1598,10.0789,10.1081,509085.79099656,0
+MORT.US,D,20131211,000000,10.1598,10.1636,10.0357,10.0611,59590.570013004,0
+MORT.US,D,20131212,000000,10.0611,10.0771,9.98677,10.015,123151.57567058,0
+MORT.US,D,20131213,000000,10.015,10.0667,9.9652,10.03,365121.60222846,0
+MORT.US,D,20131216,000000,9.99053,10.0574,9.98494,9.98677,95608.473218966,0
+MORT.US,D,20131217,000000,10.0526,10.1673,10.0272,10.1636,60001.121354769,0
+MORT.US,D,20131218,000000,10.2078,10.3817,10.1015,10.3084,273935.59657182,0
+MORT.US,D,20131219,000000,10.2275,10.25,10.1494,10.1636,509243.20446439,0
+MORT.US,D,20131220,000000,10.0968,10.3403,10.0771,10.3169,167768.72135884,0
+MORT.US,D,20131223,000000,10.4071,10.4682,10.3854,10.4155,200110.80737013,0
+MORT.US,D,20131224,000000,10.4409,10.4409,10.4024,10.4211,43810.933467893,0
+MORT.US,D,20131226,000000,10.4286,10.4616,10.3854,10.3854,103382.35859968,0
+MORT.US,D,20131227,000000,10.456,10.456,10.3431,10.4099,503941.13597036,0
+MORT.US,D,20131230,000000,10.3779,10.3967,10.3619,10.3779,290450.18383495,0
+MORT.US,D,20131231,000000,10.3224,10.518,10.3224,10.4653,169306.69348368,0
+MORT.US,D,20140102,000000,10.3854,10.5274,10.3854,10.5142,98067.5268515,0
+MORT.US,D,20140103,000000,10.5274,10.6149,10.5274,10.6074,83983.275899064,0
+MORT.US,D,20140106,000000,10.6214,10.7126,10.6074,10.6722,103396.18545834,0
+MORT.US,D,20140107,000000,10.6468,10.7258,10.6318,10.6976,239443.96584107,0
+MORT.US,D,20140108,000000,10.6929,10.7418,10.6017,10.7004,86684.831360413,0
+MORT.US,D,20140109,000000,10.7371,10.7371,10.5791,10.6318,96701.858657654,0
+MORT.US,D,20140110,000000,10.7295,10.7822,10.7061,10.753,48951.334076044,0
+MORT.US,D,20140113,000000,10.7126,10.8255,10.7126,10.8085,46334.866975682,0
+MORT.US,D,20140114,000000,10.8434,10.8434,10.7418,10.753,74616.110958864,0
+MORT.US,D,20140115,000000,10.7765,10.7822,10.7418,10.7418,37750.514956567,0
+MORT.US,D,20140116,000000,10.7418,10.769,10.7004,10.769,34294.863895966,0
+MORT.US,D,20140117,000000,10.769,10.769,10.7371,10.7446,77735.662993564,0
+MORT.US,D,20140121,000000,10.8132,10.8752,10.753,10.8509,102062.42539986,0
+MORT.US,D,20140122,000000,10.8837,10.9796,10.8819,10.975,72531.446114673,0
+MORT.US,D,20140123,000000,10.9966,11.0417,10.9628,11.0267,54037.490854065,0
+MORT.US,D,20140124,000000,11.0201,11.0417,10.9524,10.9524,66886.896967673,0
+MORT.US,D,20140127,000000,10.9392,11.0041,10.8132,10.8781,68247.247138958,0
+MORT.US,D,20140128,000000,10.9072,10.9834,10.8941,10.9242,29311.876755643,0
+MORT.US,D,20140129,000000,10.8894,10.9072,10.8405,10.8555,28924.72471315,0
+MORT.US,D,20140130,000000,10.9392,10.975,10.9176,10.9628,29814.96168998,0
+MORT.US,D,20140131,000000,10.8894,11.0802,10.8894,11.0332,78316.391057304,0
+MORT.US,D,20140203,000000,10.9994,11.0662,10.9439,10.9628,59111.947982451,0
+MORT.US,D,20140204,000000,11.0098,11.052,10.9628,11.0332,62949.433062982,0
+MORT.US,D,20140205,000000,11.0605,11.1047,11.0267,11.0981,117263.46109026,0
+MORT.US,D,20140206,000000,11.1414,11.1978,11.0267,11.0398,84994.763790301,0
+MORT.US,D,20140207,000000,11.1075,11.1696,11.0464,11.1574,80303.204286358,0
+MORT.US,D,20140210,000000,11.1771,11.2382,11.1414,11.2382,41426.332151222,0
+MORT.US,D,20140211,000000,11.2589,11.272,11.2034,11.241,76635.895927803,0
+MORT.US,D,20140212,000000,11.2852,11.289,11.2382,11.2636,72956.88791961,0
+MORT.US,D,20140213,000000,11.2476,11.3689,11.241,11.3529,54660.763098297,0
+MORT.US,D,20140214,000000,11.3859,11.3859,11.3125,11.3303,80559.532973833,0
+MORT.US,D,20140218,000000,11.3774,11.4469,11.3153,11.4469,97814.388977564,0
+MORT.US,D,20140219,000000,11.4619,11.4751,11.3445,11.3472,104559.76879483,0
+MORT.US,D,20140220,000000,11.3774,11.3774,11.2918,11.3219,61689.061715856,0
+MORT.US,D,20140221,000000,11.3736,11.3736,11.272,11.2796,92123.041232019,0
+MORT.US,D,20140224,000000,11.305,11.3905,11.305,11.3859,44963.880759273,0
+MORT.US,D,20140225,000000,11.3859,11.4177,11.3652,11.3689,28445.039078083,0
+MORT.US,D,20140226,000000,11.3859,11.4901,11.3859,11.4704,45330.82431603,0
+MORT.US,D,20140227,000000,11.5053,11.5053,11.4469,11.4901,45596.725444116,0
+MORT.US,D,20140228,000000,11.4526,11.5334,11.4309,11.5334,62931.351786271,0
+MORT.US,D,20140303,000000,11.5334,11.5927,11.4619,11.572,61007.291223445,0
+MORT.US,D,20140304,000000,11.572,11.6369,11.5334,11.6322,64258.730217675,0
+MORT.US,D,20140305,000000,11.6369,11.6801,11.6247,11.6754,26796.452083953,0
+MORT.US,D,20140306,000000,11.6829,11.6829,11.572,11.5776,77562.295458053,0
+MORT.US,D,20140307,000000,11.5231,11.5231,11.3736,11.4177,122653.80875881,0
+MORT.US,D,20140310,000000,11.4244,11.4666,11.3952,11.4065,24910.68128357,0
+MORT.US,D,20140311,000000,11.4666,11.4901,11.3905,11.3905,53289.776881888,0
+MORT.US,D,20140312,000000,11.4469,11.5776,11.4177,11.5776,28142.975396578,0
+MORT.US,D,20140313,000000,11.5889,11.603,11.5607,11.5927,49278.924265845,0
+MORT.US,D,20140314,000000,11.619,11.6932,11.5833,11.6247,41560.346319776,0
+MORT.US,D,20140317,000000,11.5927,11.6566,11.5776,11.5833,182423.06432988,0
+MORT.US,D,20140318,000000,11.6689,11.6829,11.5813,11.6829,62785.63796808,0
+MORT.US,D,20140319,000000,11.6689,11.7036,11.4337,11.4826,91000.938471499,0
+MORT.US,D,20140320,000000,11.4666,11.4704,11.3585,11.4619,65123.44068621,0
+MORT.US,D,20140321,000000,11.5146,11.603,11.5053,11.603,117650.61313275,0
+MORT.US,D,20140324,000000,11.603,11.6247,11.4901,11.5184,45977.495859535,0
+MORT.US,D,20140325,000000,11.572,11.572,11.4619,11.4704,337449.80363086,0
+MORT.US,D,20140326,000000,11.4666,11.4666,11.3905,11.4027,77103.881913234,0
+MORT.US,D,20140327,000000,11.4666,11.4666,11.3388,11.3689,60686.082660717,0
+MORT.US,D,20140328,000000,11.3689,11.4901,11.3689,11.4591,43774.770914474,0
+MORT.US,D,20140331,000000,11.5231,11.5475,11.4441,11.5475,69006.660760771,0
+MORT.US,D,20140401,000000,11.5513,11.6049,11.4657,11.6049,120025.64200881,0
+MORT.US,D,20140402,000000,11.6049,11.6115,11.555,11.5682,25127.656604088,0
+MORT.US,D,20140403,000000,11.5513,11.5513,11.5033,11.5418,42550.562120768,0
+MORT.US,D,20140404,000000,11.5682,11.6247,11.5391,11.5682,87167.707809017,0
+MORT.US,D,20140407,000000,11.5785,11.6482,11.555,11.5785,86624.205903209,0
+MORT.US,D,20140408,000000,11.5833,11.5898,11.5278,11.5833,27771.777421771,0
+MORT.US,D,20140409,000000,11.5785,11.6293,11.555,11.6218,45191.492124914,0
+MORT.US,D,20140410,000000,11.6641,11.6886,11.5785,11.6049,47284.665805204,0
+MORT.US,D,20140411,000000,11.5729,11.6378,11.5418,11.5945,54226.812457262,0
+MORT.US,D,20140414,000000,11.5682,11.5945,11.4996,11.5616,38737.53994402,0
+MORT.US,D,20140415,000000,11.5785,11.5898,11.5391,11.5616,42389.957839403,0
+MORT.US,D,20140416,000000,11.6247,11.6293,11.5682,11.6115,92395.323987179,0
+MORT.US,D,20140417,000000,11.6247,11.6247,11.5231,11.5983,140341.55179906,0
+MORT.US,D,20140421,000000,11.6152,11.6378,11.5833,11.634,115268.1390251,0
+MORT.US,D,20140422,000000,11.6293,11.7281,11.6115,11.7121,85460.622566707,0
+MORT.US,D,20140423,000000,11.7299,11.7299,11.6886,11.7064,146534.92087443,0
+MORT.US,D,20140424,000000,11.7206,11.7206,11.6594,11.7158,27985.561928752,0
+MORT.US,D,20140425,000000,11.6726,11.7496,11.6726,11.7496,60739.262886334,0
+MORT.US,D,20140428,000000,11.7685,11.8897,11.7628,11.8033,112812.2762061,0
+MORT.US,D,20140429,000000,11.7544,11.7544,11.6247,11.6529,128229.2236125,0
+MORT.US,D,20140430,000000,11.7121,11.7863,11.6726,11.7845,50186.178914874,0
+MORT.US,D,20140501,000000,11.8033,11.854,11.7685,11.854,36171.062255738,0
+MORT.US,D,20140502,000000,11.7929,11.8089,11.7544,11.7628,47539.930888166,0
+MORT.US,D,20140505,000000,11.7863,11.823,11.7496,11.823,48832.210370661,0
+MORT.US,D,20140506,000000,11.7496,11.8089,11.7496,11.7628,66524.207828964,0
+MORT.US,D,20140507,000000,11.8089,11.8662,11.7591,11.854,39155.536517371,0
+MORT.US,D,20140508,000000,11.7628,11.7929,11.6886,11.7346,129943.75408641,0
+MORT.US,D,20140509,000000,11.8033,11.8089,11.7299,11.7346,50901.98475168,0
+MORT.US,D,20140512,000000,11.7863,11.8183,11.7412,11.7628,92481.475952679,0
+MORT.US,D,20140513,000000,11.7845,11.7845,11.7281,11.7412,55243.618371061,0
+MORT.US,D,20140514,000000,11.7346,11.8183,11.7346,11.8183,85862.665072372,0
+MORT.US,D,20140515,000000,11.823,11.823,11.7468,11.7496,50191.496937435,0
+MORT.US,D,20140516,000000,11.7807,11.8362,11.7496,11.8362,104822.47910939,0
+MORT.US,D,20140519,000000,11.8305,11.9207,11.823,11.9207,59662.895119844,0
+MORT.US,D,20140520,000000,11.9207,11.9207,11.8183,11.8578,108966.28228948,0
+MORT.US,D,20140521,000000,11.8747,11.8747,11.84,11.8747,88503.595076519,0
+MORT.US,D,20140522,000000,11.8682,11.9207,11.8682,11.8897,39744.773417208,0
+MORT.US,D,20140523,000000,11.9207,11.9809,11.9124,11.9762,158872.7332176,0
+MORT.US,D,20140527,000000,12.0158,12.059,12.0158,12.0533,78189.822120335,0
+MORT.US,D,20140528,000000,12.0486,12.0731,12.0007,12.0251,74758.633963518,0
+MORT.US,D,20140529,000000,12.0411,12.0486,11.9951,11.9951,26366.755860967,0
+MORT.US,D,20140530,000000,12.012,12.0731,12.012,12.0731,62129.393983965,0
+MORT.US,D,20140602,000000,12.0891,12.1267,12.0346,12.0533,57514.414004912,0
+MORT.US,D,20140603,000000,12.0346,12.0346,11.9809,11.9809,52477.183034458,0
+MORT.US,D,20140604,000000,11.9762,11.9904,11.9124,11.9904,111484.8977747,0
+MORT.US,D,20140605,000000,11.9678,12.1163,11.9678,12.1163,60666.937779495,0
+MORT.US,D,20140606,000000,12.1652,12.1944,12.1352,12.185,57145.343239129,0
+MORT.US,D,20140609,000000,12.2104,12.2189,12.169,12.185,74783.096867303,0
+MORT.US,D,20140610,000000,12.138,12.185,12.0693,12.091,152399.63615548,0
+MORT.US,D,20140611,000000,12.0788,12.1088,12.0214,12.0458,28853.463210823,0
+MORT.US,D,20140612,000000,12.0486,12.0486,12.0007,12.0308,26774.116389194,0
+MORT.US,D,20140613,000000,12.091,12.1314,12.0007,12.1267,65449.967271498,0
+MORT.US,D,20140616,000000,12.153,12.1747,12.0891,12.1163,48774.775726995,0
+MORT.US,D,20140617,000000,12.1163,12.122,12.0308,12.0486,45475.474529709,0
+MORT.US,D,20140618,000000,12.0346,12.0843,12.0054,12.0533,49095.984289722,0
+MORT.US,D,20140619,000000,12.0843,12.1314,12.0843,12.1314,37662.235782042,0
+MORT.US,D,20140620,000000,12.1023,12.1747,12.0731,12.1596,99600.180953786,0
+MORT.US,D,20140623,000000,12.1747,12.2029,12.1455,12.1652,105240.47568273,0
+MORT.US,D,20140624,000000,12.169,12.1794,12.1126,12.1163,92932.444265911,0
+MORT.US,D,20140625,000000,12.0957,12.138,12.091,12.122,104771.42609279,0
+MORT.US,D,20140626,000000,12.091,12.2527,12.091,12.2527,126458.32209946,0
+MORT.US,D,20140627,000000,12.2921,12.3156,12.2189,12.2921,131979.49312302,0
+MORT.US,D,20140630,000000,12.3251,12.3251,12.2367,12.2921,117875.03368485,0
+MORT.US,D,20140701,000000,12.374,12.374,12.1577,12.1822,141314.74992785,0
+MORT.US,D,20140702,000000,12.168,12.1718,12.0214,12.168,162110.34535317,0
+MORT.US,D,20140703,000000,12.1117,12.1135,12.0308,12.0486,81287.038460276,0
+MORT.US,D,20140707,000000,12.0458,12.1305,12.012,12.0308,136301.98186118,0
+MORT.US,D,20140708,000000,12.0703,12.1192,12.0421,12.0975,77454.871402307,0
+MORT.US,D,20140709,000000,12.0975,12.1305,12.0703,12.1305,66057.285448046,0
+MORT.US,D,20140710,000000,12.1032,12.1878,12.0919,12.154,181372.22307169,0
+MORT.US,D,20140711,000000,12.1822,12.1878,12.1135,12.1577,48103.641279707,0
+MORT.US,D,20140714,000000,12.1577,12.2169,12.154,12.1822,65579.727022004,0
+MORT.US,D,20140715,000000,12.1962,12.2122,12.1305,12.1822,72550.590995896,0
+MORT.US,D,20140716,000000,12.2122,12.2122,12.1238,12.154,54077.907825534,0
+MORT.US,D,20140717,000000,12.1427,12.1624,12.1032,12.1032,32585.651444633,0
+MORT.US,D,20140718,000000,12.168,12.1878,12.1333,12.168,30681.79936754,0
+MORT.US,D,20140721,000000,12.1718,12.1962,12.168,12.1934,21741.13983679,0
+MORT.US,D,20140722,000000,12.2311,12.2424,12.2122,12.2424,59543.771414462,0
+MORT.US,D,20140723,000000,12.2424,12.2714,12.2226,12.2621,48225.955798626,0
+MORT.US,D,20140724,000000,12.2471,12.2714,12.1822,12.2169,249916.21586959,0
+MORT.US,D,20140725,000000,12.1784,12.2311,12.1784,12.2226,31687.969236216,0
+MORT.US,D,20140728,000000,12.2169,12.2714,12.2169,12.2583,36249.768989652,0
+MORT.US,D,20140729,000000,12.2781,12.2781,12.2122,12.2226,57527.177259061,0
+MORT.US,D,20140730,000000,12.2254,12.2517,12.0458,12.0891,106175.38404909,0
+MORT.US,D,20140731,000000,12.0007,12.0486,11.9321,11.9762,63224.906631678,0
+MORT.US,D,20140801,000000,11.9876,12.1032,11.9876,12.0158,76397.648517038,0
+MORT.US,D,20140804,000000,12.0458,12.0543,11.9876,12.0054,62608.016014519,0
+MORT.US,D,20140805,000000,11.9809,12.0797,11.9809,12.0158,44055.562505732,0
+MORT.US,D,20140806,000000,12.0158,12.1117,12.0158,12.0919,59457.619448961,0
+MORT.US,D,20140807,000000,12.1878,12.2311,12.1361,12.168,37279.338157599,0
+MORT.US,D,20140808,000000,12.168,12.2075,12.1427,12.1878,71699.707386022,0
+MORT.US,D,20140811,000000,12.2743,12.2743,12.2075,12.2169,263431.43840792,0
+MORT.US,D,20140812,000000,12.2075,12.2424,12.168,12.168,64251.284986089,0
+MORT.US,D,20140813,000000,12.1577,12.2254,12.1577,12.1934,27510.130711735,0
+MORT.US,D,20140814,000000,12.1502,12.2517,12.1502,12.2254,68386.579330075,0
+MORT.US,D,20140815,000000,12.2583,12.3307,12.2367,12.3307,109191.76644609,0
+MORT.US,D,20140818,000000,12.3391,12.3636,12.3156,12.3307,108839.71335251,0
+MORT.US,D,20140819,000000,12.3636,12.389,12.3354,12.343,74259.80344723,0
+MORT.US,D,20140820,000000,12.3354,12.389,12.3307,12.389,122488.95005939,0
+MORT.US,D,20140821,000000,12.4238,12.4482,12.3833,12.435,96592.307392882,0
+MORT.US,D,20140822,000000,12.4426,12.4529,12.3608,12.374,31808.15654611,0
+MORT.US,D,20140825,000000,12.4529,12.4529,12.374,12.4003,79347.023829763,0
+MORT.US,D,20140826,000000,12.4125,12.4426,12.4097,12.4294,62292.125474354,0
+MORT.US,D,20140827,000000,12.4529,12.4577,12.4125,12.4389,48031.316172868,0
+MORT.US,D,20140828,000000,12.4877,12.4877,12.4125,12.4529,141167.97250515,0
+MORT.US,D,20140829,000000,12.4577,12.5084,12.435,12.5084,106719.9495594,0
+MORT.US,D,20140902,000000,12.5046,12.5197,12.4294,12.4426,129439.60554755,0
+MORT.US,D,20140903,000000,12.467,12.4802,12.435,12.4529,81713.543869725,0
+MORT.US,D,20140904,000000,12.4238,12.4238,12.3693,12.389,100117.09274678,0
+MORT.US,D,20140905,000000,12.4125,12.4632,12.4097,12.4632,140925.47067633,0
+MORT.US,D,20140908,000000,12.4746,12.4746,12.4294,12.4529,28766.247640811,0
+MORT.US,D,20140909,000000,12.4426,12.4426,12.3833,12.3947,31583.735994006,0
+MORT.US,D,20140910,000000,12.3636,12.3636,12.2921,12.3194,52920.706116105,0
+MORT.US,D,20140911,000000,12.343,12.3636,12.3194,12.343,54316.155236299,0
+MORT.US,D,20140912,000000,12.2921,12.3128,12.1032,12.1032,99942.66160676,0
+MORT.US,D,20140915,000000,12.0863,12.0975,12.0308,12.0458,69344.886995696,0
+MORT.US,D,20140916,000000,12.0214,12.1192,11.9762,12.0891,64712.889344445,0
+MORT.US,D,20140917,000000,12.1502,12.1502,12.0656,12.0656,32333.577175207,0
+MORT.US,D,20140918,000000,12.0656,12.0656,11.9499,11.9622,102216.64805415,0
+MORT.US,D,20140919,000000,12.0007,12.0214,11.9622,12.012,49924.532204838,0
+MORT.US,D,20140922,000000,12.012,12.0158,11.9227,11.9321,66638.013511785,0
+MORT.US,D,20140923,000000,11.9321,11.9424,11.871,11.871,65686.087473238,0
+MORT.US,D,20140924,000000,11.8606,11.9227,11.8248,11.8644,34248.065297423,0
+MORT.US,D,20140925,000000,11.8644,11.9114,11.8428,11.8775,77703.754858195,0
+MORT.US,D,20140926,000000,11.8822,11.917,11.7638,11.8925,89357.669499929,0
+MORT.US,D,20140929,000000,11.8559,11.887,11.8248,11.8672,47610.128785981,0
+MORT.US,D,20140930,000000,11.8672,11.8672,11.7271,11.7271,98488.714238389,0
+MORT.US,D,20141001,000000,11.6999,11.84,11.6764,11.8108,153301.57278195,0
+MORT.US,D,20141002,000000,11.7826,11.8155,11.6557,11.7158,216543.49708583,0
+MORT.US,D,20141003,000000,11.7648,11.7826,11.7158,11.7648,54979.844452,0
+MORT.US,D,20141006,000000,11.7769,11.8682,11.7769,11.8268,63165.344778987,0
+MORT.US,D,20141007,000000,11.8005,11.9264,11.7948,11.8747,25633.932351963,0
+MORT.US,D,20141008,000000,11.6999,12.0684,11.6049,12.043,109612.95383297,0
+MORT.US,D,20141009,000000,12.091,12.1577,12.0223,12.0223,29473.544641519,0
+MORT.US,D,20141010,000000,12.0374,12.1003,11.9565,11.9565,54826.685402223,0
+MORT.US,D,20141013,000000,11.9659,12.1003,11.9659,12.0063,82058.151731723,0
+MORT.US,D,20141014,000000,12.0271,12.091,11.9951,12.043,42499.509104175,0
+MORT.US,D,20141015,000000,12.0712,12.2254,11.8682,11.9716,63830.097599201,0
+MORT.US,D,20141016,000000,11.9499,12.0505,11.8973,12.0158,42856.880220322,0
+MORT.US,D,20141017,000000,12.0881,12.107,12.0308,12.043,42553.752934305,0
+MORT.US,D,20141020,000000,12.043,12.1267,12.0271,12.1267,44953.244714149,0
+MORT.US,D,20141021,000000,12.1352,12.2527,12.1267,12.2311,42265.51611146,0
+MORT.US,D,20141022,000000,12.2583,12.2753,12.1775,12.1775,42569.70700199,0
+MORT.US,D,20141023,000000,12.0825,12.2226,12.0308,12.1352,77277.249448745,0
+MORT.US,D,20141024,000000,12.1267,12.1934,12.122,12.1934,51432.723403339,0
+MORT.US,D,20141027,000000,12.1314,12.2226,12.122,12.2122,50833.91406289,0
+MORT.US,D,20141028,000000,12.2311,12.2893,12.2019,12.2799,73908.813958157,0
+MORT.US,D,20141029,000000,12.2893,12.2893,12.0768,12.1314,91813.532318928,0
+MORT.US,D,20141030,000000,12.1398,12.2311,12.1126,12.2311,65840.310127528,0
+MORT.US,D,20141031,000000,12.2311,12.3016,12.2169,12.3016,89086.450349282,0
+MORT.US,D,20141103,000000,12.3166,12.3467,12.2799,12.2941,238683.48861475,0
+MORT.US,D,20141104,000000,12.2479,12.2893,12.1577,12.2311,39954.303506139,0
+MORT.US,D,20141105,000000,12.2367,12.3016,12.2075,12.3016,22513.316712751,0
+MORT.US,D,20141106,000000,12.2724,12.3138,12.2583,12.2799,40202.123357516,0
+MORT.US,D,20141107,000000,12.2941,12.3862,12.2893,12.3721,30970.036190384,0
+MORT.US,D,20141110,000000,12.3918,12.4087,12.3326,12.3825,62118.757938842,0
+MORT.US,D,20141111,000000,12.3918,12.4229,12.3777,12.4229,49443.782965259,0
+MORT.US,D,20141112,000000,12.4031,12.4389,12.3825,12.4332,51295.518421246,0
+MORT.US,D,20141113,000000,12.4887,12.5084,12.4285,12.467,41617.780963444,0
+MORT.US,D,20141114,000000,12.5046,12.5112,12.4389,12.5112,55297.862201191,0
+MORT.US,D,20141117,000000,12.5112,12.5394,12.4746,12.5338,39867.087936127,0
+MORT.US,D,20141118,000000,12.5272,12.5516,12.5084,12.5441,49710.747697856,0
+MORT.US,D,20141119,000000,12.4567,12.5084,12.4567,12.4887,27997.261578387,0
+MORT.US,D,20141120,000000,12.4802,12.5178,12.4529,12.5084,50277.648902935,0
+MORT.US,D,20141121,000000,12.5733,12.5733,12.4426,12.4887,70681.837867711,0
+MORT.US,D,20141124,000000,12.5178,12.5667,12.4934,12.5441,32142.128362985,0
+MORT.US,D,20141125,000000,12.5667,12.594,12.5441,12.5667,36718.818579595,0
+MORT.US,D,20141126,000000,12.5667,12.6542,12.5667,12.6503,49952.185922158,0
+MORT.US,D,20141128,000000,12.6438,12.6805,12.6391,12.6617,38252.536286393,0
+MORT.US,D,20141201,000000,12.5488,12.656,12.5488,12.6043,116514.68351356,0
+MORT.US,D,20141202,000000,12.6128,12.6805,12.5874,12.6805,52098.539828064,0
+MORT.US,D,20141203,000000,12.6617,12.7049,12.6391,12.6927,24442.69529814,0
+MORT.US,D,20141204,000000,12.6748,12.6748,12.6175,12.6503,25280.815653866,0
+MORT.US,D,20141205,000000,12.5667,12.6391,12.4981,12.5583,148652.5574585,0
+MORT.US,D,20141208,000000,12.4934,12.5338,12.3618,12.3862,136032.88991956,0
+MORT.US,D,20141209,000000,12.0825,12.5488,12.0825,12.5338,46378.474760687,0
+MORT.US,D,20141210,000000,12.5441,12.5441,12.4115,12.4115,69926.678663948,0
+MORT.US,D,20141211,000000,12.4426,12.5178,12.3918,12.4981,193073.99991648,0
+MORT.US,D,20141212,000000,12.4632,12.4746,12.3777,12.4031,38896.017016359,0
+MORT.US,D,20141215,000000,12.3777,12.4473,12.1934,12.1934,32055.976397486,0
+MORT.US,D,20141216,000000,12.2226,12.2724,12.1126,12.1126,98061.145224427,0
+MORT.US,D,20141217,000000,12.1126,12.3016,12.1126,12.2753,113395.13147887,0
+MORT.US,D,20141218,000000,12.3138,12.3918,12.2753,12.3618,120199.00954432,0
+MORT.US,D,20141219,000000,12.2893,12.4567,12.2893,12.4567,23296.129633835,0
+MORT.US,D,20141222,000000,12.4934,12.5197,12.4567,12.5197,59687.358023627,0
+MORT.US,D,20141223,000000,12.5394,12.5441,12.4426,12.4529,51512.493741764,0
+MORT.US,D,20141224,000000,12.4746,12.5272,12.3138,12.3411,114512.97982134,0
+MORT.US,D,20141226,000000,12.3223,12.4802,12.3223,12.4784,106415.75866887,0
+MORT.US,D,20141229,000000,12.5705,12.6288,12.4877,12.5291,78698.225077234,0
+MORT.US,D,20141230,000000,12.5413,12.5413,12.42,12.4774,117979.26692706,0
+MORT.US,D,20141231,000000,12.451,12.5338,12.3156,12.3401,76356.167941056,0
+MORT.US,D,20150102,000000,12.3825,12.5187,12.2996,12.5046,314392.98501229,0
+MORT.US,D,20150105,000000,12.4877,12.4981,12.4247,12.4548,93820.554033718,0
+MORT.US,D,20150106,000000,12.5046,12.5498,12.4247,12.4774,162691.07341691,0
+MORT.US,D,20150107,000000,12.4736,12.4934,12.4097,12.4774,58269.573208676,0
+MORT.US,D,20150108,000000,12.5187,12.5413,12.437,12.4877,43438.671888574,0
+MORT.US,D,20150109,000000,12.4548,12.4877,12.3825,12.4003,51015.790434501,0
+MORT.US,D,20150112,000000,12.4003,12.4097,12.3194,12.4097,77299.585143504,0
+MORT.US,D,20150113,000000,12.4736,12.4736,12.201,12.2536,85413.823968164,0
+MORT.US,D,20150114,000000,12.1915,12.2696,12.1596,12.2696,47585.665882196,0
+MORT.US,D,20150115,000000,12.2367,12.3156,12.2254,12.2367,91272.157622145,0
+MORT.US,D,20150116,000000,12.2837,12.358,12.2536,12.358,99108.795669084,0
+MORT.US,D,20150120,000000,12.388,12.388,12.1747,12.1859,73465.29087651,0
+MORT.US,D,20150121,000000,12.201,12.2433,12.1596,12.2433,78772.677393098,0
+MORT.US,D,20150122,000000,12.2771,12.4397,12.2771,12.4397,35816.881953129,0
+MORT.US,D,20150123,000000,12.4397,12.4397,12.3119,12.3458,95876.501556076,0
+MORT.US,D,20150126,000000,12.3401,12.4614,12.3251,12.4445,39402.292764234,0
+MORT.US,D,20150127,000000,12.4247,12.4445,12.3825,12.4294,100050.08566251,0
+MORT.US,D,20150128,000000,12.4397,12.4614,12.3721,12.3777,349472.78903837,0
+MORT.US,D,20150129,000000,12.4294,12.4294,12.2479,12.3618,30288.265697973,0
+MORT.US,D,20150130,000000,12.3533,12.3533,12.2771,12.3053,29801.13483132,0
+MORT.US,D,20150202,000000,12.2996,12.2996,12.1126,12.1915,67151.734491246,0
+MORT.US,D,20150203,000000,12.169,12.3655,12.1643,12.3307,42381.449003305,0
+MORT.US,D,20150204,000000,12.2837,12.3053,12.1859,12.2169,81001.992450968,0
+MORT.US,D,20150205,000000,12.2433,12.3119,12.2113,12.3119,31577.354366932,0
+MORT.US,D,20150206,000000,12.2913,12.3251,12.1794,12.2113,62903.698068951,0
+MORT.US,D,20150209,000000,12.2226,12.2696,12.154,12.2169,46567.796363885,0
+MORT.US,D,20150210,000000,12.2169,12.2226,12.1512,12.1596,65490.384242967,0
+MORT.US,D,20150211,000000,12.1643,12.2226,12.1512,12.1954,17711.142339525,0
+MORT.US,D,20150212,000000,12.201,12.3156,12.201,12.3156,34850.065451409,0
+MORT.US,D,20150213,000000,12.3053,12.3401,12.2696,12.3053,43983.237398893,0
+MORT.US,D,20150217,000000,12.3156,12.4003,12.2771,12.3194,48495.047740249,0
+MORT.US,D,20150218,000000,12.3119,12.3251,12.2226,12.3251,52744.147767057,0
+MORT.US,D,20150219,000000,12.2696,12.3618,12.2696,12.3251,45895.598312085,0
+MORT.US,D,20150220,000000,12.3533,12.3777,12.3119,12.3401,29107.664689273,0
+MORT.US,D,20150223,000000,12.3721,12.4445,12.358,12.437,67544.204556301,0
+MORT.US,D,20150224,000000,12.405,12.405,12.3458,12.388,49884.115233369,0
+MORT.US,D,20150225,000000,12.4003,12.4934,12.388,12.42,39508.653215468,0
+MORT.US,D,20150226,000000,12.4661,12.4661,12.3937,12.3937,44623.527315322,0
+MORT.US,D,20150227,000000,12.4294,12.5187,12.4003,12.4774,213088.90962974,0
+MORT.US,D,20150302,000000,12.5187,12.5291,12.4445,12.4877,114066.26592616,0
+MORT.US,D,20150303,000000,12.4736,12.4774,12.4294,12.4614,58764.149306914,0
+MORT.US,D,20150304,000000,12.437,12.4877,12.437,12.4661,21318.88884539,0
+MORT.US,D,20150305,000000,12.4792,12.5122,12.4294,12.4397,86029.650980811,0
+MORT.US,D,20150306,000000,12.4247,12.4294,12.1915,12.1915,84496.996878525,0
+MORT.US,D,20150309,000000,12.2743,12.2771,12.1954,12.2066,43206.806104883,0
+MORT.US,D,20150310,000000,12.1596,12.2254,12.1596,12.1915,44935.163437439,0
+MORT.US,D,20150311,000000,12.1859,12.2113,12.1333,12.1512,67788.833594139,0
+MORT.US,D,20150312,000000,12.2433,12.2583,12.2066,12.2583,39365.066606303,0
+MORT.US,D,20150313,000000,12.3119,12.3119,12.1915,12.2649,85453.177335121,0
+MORT.US,D,20150316,000000,12.3307,12.3533,12.2649,12.3156,29574.587070191,0
+MORT.US,D,20150317,000000,12.3458,12.388,12.3119,12.388,59531.008160314,0
+MORT.US,D,20150318,000000,12.358,12.6203,12.358,12.5648,77583.567548299,0
+MORT.US,D,20150319,000000,12.5413,12.6203,12.5413,12.5461,22275.069301986,0
+MORT.US,D,20150320,000000,12.5855,12.6503,12.5498,12.6447,23809.850613296,0
+MORT.US,D,20150323,000000,12.6767,12.7369,12.6626,12.7002,53001.540059043,0
+MORT.US,D,20150324,000000,12.6767,12.7124,12.6391,12.6391,102548.492662,0
+MORT.US,D,20150325,000000,12.6823,12.7322,12.6335,12.6391,39174.681398593,0
+MORT.US,D,20150326,000000,12.6692,12.6692,12.6165,12.6288,43013.230083637,0
+MORT.US,D,20150327,000000,12.6542,12.6862,12.5978,12.6081,35910.479150215,0
+MORT.US,D,20150330,000000,12.6899,12.6899,12.5536,12.6203,58376.997264422,0
+MORT.US,D,20150331,000000,12.6203,12.6542,12.5216,12.6203,75418.06876117,0
+MORT.US,D,20150401,000000,12.3401,12.4294,12.3401,12.4125,73741.828049719,0
+MORT.US,D,20150402,000000,12.4397,12.4877,12.405,12.42,44550.138603971,0
+MORT.US,D,20150406,000000,12.4981,12.5216,12.437,12.4981,116373.22411343,0
+MORT.US,D,20150407,000000,12.5498,12.5498,12.4445,12.4774,33997.05463251,0
+MORT.US,D,20150408,000000,12.4774,12.5122,12.437,12.4981,64907.528970204,0
+MORT.US,D,20150409,000000,12.4981,12.5046,12.437,12.4397,28141.911792066,0
+MORT.US,D,20150410,000000,12.4981,12.5648,12.4774,12.5461,58376.997264422,0
+MORT.US,D,20150413,000000,12.5601,12.5855,12.5338,12.5648,34759.65906786,0
+MORT.US,D,20150414,000000,12.5705,12.6024,12.5461,12.5461,36871.977629372,0
+MORT.US,D,20150415,000000,12.5187,12.5648,12.5187,12.5291,54458.678240952,0
+MORT.US,D,20150416,000000,12.4981,12.5855,12.4981,12.5601,103830.13609937,0
+MORT.US,D,20150417,000000,12.5291,12.5771,12.5046,12.5461,173599.40129549,0
+MORT.US,D,20150420,000000,12.5338,12.5648,12.5338,12.5498,45702.022290838,0
+MORT.US,D,20150421,000000,12.5771,12.6024,12.5461,12.5461,94912.875867894,0
+MORT.US,D,20150422,000000,12.5338,12.5461,12.5046,12.5461,72119.831168396,0
+MORT.US,D,20150423,000000,12.5046,12.5648,12.5046,12.5536,44935.163437439,0
+MORT.US,D,20150424,000000,12.5601,12.5705,12.5291,12.5648,24964.925113699,0
+MORT.US,D,20150427,000000,12.6024,12.6024,12.5338,12.5498,34377.825047929,0
+MORT.US,D,20150428,000000,12.5187,12.5291,12.4661,12.4661,46092.365146868,0
+MORT.US,D,20150429,000000,12.3156,12.4294,12.3156,12.3721,56264.67870291,0
+MORT.US,D,20150430,000000,12.3401,12.3655,12.2696,12.2771,34377.825047929,0
+MORT.US,D,20150501,000000,12.3363,12.3458,12.2959,12.3363,37062.362837081,0
+MORT.US,D,20150504,000000,12.3655,12.3777,12.3251,12.3655,49156.609746926,0
+MORT.US,D,20150505,000000,12.3618,12.3777,12.1859,12.2254,60296.803409199,0
+MORT.US,D,20150506,000000,12.201,12.2311,12.0881,12.1361,127066.70388052,0
+MORT.US,D,20150507,000000,12.1013,12.1643,12.0458,12.1596,70497.834287075,0
+MORT.US,D,20150508,000000,12.1915,12.2913,12.1915,12.2583,43013.230083637,0
+MORT.US,D,20150511,000000,12.2367,12.2433,12.1643,12.1794,44166.177375016,0
+MORT.US,D,20150512,000000,12.1295,12.2066,12.1126,12.1954,49419.320061474,0
+MORT.US,D,20150513,000000,12.2771,12.2771,12.1333,12.1333,132119.88891866,0
+MORT.US,D,20150514,000000,12.2433,12.2479,12.1859,12.2113,67019.847531715,0
+MORT.US,D,20150515,000000,12.3119,12.3119,12.2254,12.2771,25538.207945852,0
+MORT.US,D,20150518,000000,12.2837,12.3307,12.2743,12.3307,43797.106609233,0
+MORT.US,D,20150519,000000,12.2996,12.358,12.2837,12.3401,29955.35748561,0
+MORT.US,D,20150520,000000,12.3401,12.3655,12.3307,12.3401,81807.141066811,0
+MORT.US,D,20150521,000000,12.3777,12.3777,12.3156,12.3401,118870.56750841,0
+MORT.US,D,20150522,000000,12.3307,12.3363,12.2913,12.2913,46092.365146868,0
+MORT.US,D,20150526,000000,12.3053,12.3053,12.2367,12.2536,50545.677240044,0
+MORT.US,D,20150527,000000,12.2913,12.3119,12.2479,12.3119,98898.20197564,0
+MORT.US,D,20150528,000000,12.3053,12.3251,12.2771,12.3251,88834.376079857,0
+MORT.US,D,20150529,000000,12.3721,12.3721,12.3119,12.3251,49928.786622887,0
+MORT.US,D,20150601,000000,12.3777,12.3825,12.3307,12.3363,172686.8286239,0
+MORT.US,D,20150602,000000,12.2583,12.3156,12.2367,12.2433,181921.04300006,0
+MORT.US,D,20150603,000000,12.2367,12.2479,12.1182,12.1333,150362.83351435,0
+MORT.US,D,20150604,000000,12.123,12.1512,12.0881,12.091,60104.290992466,0
+MORT.US,D,20150605,000000,12.0486,12.0543,11.9207,11.9349,90640.376541814,0
+MORT.US,D,20150608,000000,11.9245,11.9612,11.871,11.8888,641586.45033064,0
+MORT.US,D,20150609,000000,11.8465,11.8945,11.7995,11.8362,74986.24532916,0
+MORT.US,D,20150610,000000,11.7948,11.855,11.7807,11.8286,66598.660144828,0
+MORT.US,D,20150611,000000,11.8672,11.9819,11.8362,11.9819,63575.896120751,0
+MORT.US,D,20150612,000000,11.9669,12.0016,11.9124,11.9772,104660.81122351,0
+MORT.US,D,20150615,000000,11.9725,11.9725,11.8945,11.9245,149017.37380623,0
+MORT.US,D,20150616,000000,11.9048,11.9349,11.8644,11.9207,91406.171790701,0
+MORT.US,D,20150617,000000,11.871,11.9894,11.8408,11.9894,93712.066373459,0
+MORT.US,D,20150618,000000,11.9669,12.0768,11.9612,12.0665,44359.753396262,0
+MORT.US,D,20150619,000000,12.0336,12.0825,12.0195,12.0458,55495.692640486,0
+MORT.US,D,20150622,000000,12.0458,12.0768,11.9922,12.0016,63180.23524216,0
+MORT.US,D,20150623,000000,12.0139,12.0139,11.9612,11.9819,27653.717320901,0
+MORT.US,D,20150624,000000,11.9612,11.9894,11.8832,11.8832,50121.29903962,0
+MORT.US,D,20150625,000000,11.8587,11.9405,11.7948,11.7995,40325.501480947,0
+MORT.US,D,20150626,000000,11.7685,11.8098,11.6012,11.6247,115222.40403107,0
+MORT.US,D,20150629,000000,11.6133,11.6444,11.4469,11.4826,87185.789085726,0
+MORT.US,D,20150630,000000,11.5184,11.5494,11.414,11.414,48424.849842435,0
+MORT.US,D,20150701,000000,11.4582,11.556,11.3999,11.5456,305388.50921081,0
+MORT.US,D,20150702,000000,11.6265,11.6378,11.5485,11.556,66055.158239021,0
+MORT.US,D,20150706,000000,11.5156,11.6547,11.5156,11.6547,74119.407651601,0
+MORT.US,D,20150707,000000,11.7929,11.9142,11.7544,11.9142,52355.932120052,0
+MORT.US,D,20150708,000000,11.9048,11.9142,11.7713,11.8277,53484.416507647,0
+MORT.US,D,20150709,000000,11.8202,11.8888,11.6604,11.6604,63424.864279998,0
+MORT.US,D,20150710,000000,11.7252,11.7976,11.6764,11.7619,43724.781502394,0
+MORT.US,D,20150713,000000,11.7713,11.8033,11.7468,11.7619,40719.035150514,0
+MORT.US,D,20150714,000000,11.7854,11.8258,11.7328,11.7835,25461.628420964,0
+MORT.US,D,20150715,000000,11.7779,11.8136,11.7252,11.8136,67807.978475362,0
+MORT.US,D,20150716,000000,11.8258,11.871,11.7929,11.8136,69618.233355368,0
+MORT.US,D,20150717,000000,11.7835,11.8098,11.7619,11.8098,34714.987678342,0
+MORT.US,D,20150720,000000,11.7713,11.7976,11.7289,11.7656,53859.868900504,0
+MORT.US,D,20150721,000000,11.7328,11.7976,11.7328,11.7468,48977.924188853,0
+MORT.US,D,20150722,000000,11.7656,11.7656,11.7139,11.7186,14823.456088516,0
+MORT.US,D,20150723,000000,11.7027,11.7083,11.5813,11.6067,103022.8602745,0
+MORT.US,D,20150724,000000,11.6067,11.6247,11.4516,11.4516,69618.233355368,0
+MORT.US,D,20150727,000000,11.4187,11.5259,11.4056,11.4723,65117.059059135,0
+MORT.US,D,20150728,000000,11.4366,11.5992,11.4366,11.5485,61925.181917596,0
+MORT.US,D,20150729,000000,11.5485,11.6697,11.5325,11.6604,69435.293379244,0
+MORT.US,D,20150730,000000,11.6265,11.7252,11.6265,11.7083,60612.693949365,0
+MORT.US,D,20150731,000000,11.7468,11.8202,11.7139,11.7403,45786.047047313,0
+MORT.US,D,20150803,000000,11.6867,11.7779,11.6867,11.7468,58169.594384514,0
+MORT.US,D,20150804,000000,11.7854,11.7854,11.697,11.7186,24204.447887375,0
+MORT.US,D,20150805,000000,11.7619,11.7619,11.5701,11.6124,32839.852923082,0
+MORT.US,D,20150806,000000,11.5955,11.5955,11.4582,11.5372,36636.921032144,0
+MORT.US,D,20150807,000000,11.4883,11.4883,11.4244,11.4244,38090.868400517,0
+MORT.US,D,20150810,000000,11.4798,11.4798,11.2458,11.4056,34530.984097706,0
+MORT.US,D,20150811,000000,11.3811,11.5428,11.3811,11.5156,81923.073958656,0
+MORT.US,D,20150812,000000,11.5156,11.5955,11.4666,11.5833,32465.464134738,0
+MORT.US,D,20150813,000000,11.5428,11.6067,11.5212,11.5635,63424.864279998,0
+MORT.US,D,20150814,000000,11.5635,11.6697,11.5635,11.6547,22141.055133431,0
+MORT.US,D,20150817,000000,11.618,11.7506,11.618,11.7403,23269.539521026,0
+MORT.US,D,20150818,000000,11.6604,11.7252,11.6604,11.7186,24957.479882113,0
+MORT.US,D,20150819,000000,11.697,11.7468,11.666,11.7403,41283.809146568,0
+MORT.US,D,20150820,000000,11.7403,11.7835,11.7186,11.7289,38090.868400517,0
+MORT.US,D,20150821,000000,11.6697,11.681,11.4723,11.4723,71122.170135819,0
+MORT.US,D,20150824,000000,11.0727,11.3924,10.3911,11.1799,217817.69529161,0
+MORT.US,D,20150825,000000,11.5156,11.5156,11.0633,11.0633,49914.959764226,0
+MORT.US,D,20150826,000000,11.1376,11.2598,11.1066,11.2231,60988.146342223,0
+MORT.US,D,20150827,000000,11.3727,11.4723,11.2166,11.3811,34530.984097706,0
+MORT.US,D,20150828,000000,11.3689,11.4056,11.3181,11.3247,82192.165900278,0
+MORT.US,D,20150831,000000,11.336,11.3388,11.2458,11.2655,27586.710236623,0
+MORT.US,D,20150901,000000,11.1066,11.2354,11.0567,11.1771,195347.98636387,0
+MORT.US,D,20150902,000000,11.2354,11.3068,11.1912,11.2476,75810.538826225,0
+MORT.US,D,20150903,000000,11.2476,11.3247,11.2354,11.2598,38279.126399201,0
+MORT.US,D,20150904,000000,11.1771,11.1912,11.084,11.1629,34339.535285485,0
+MORT.US,D,20150908,000000,11.2965,11.2965,11.2053,11.2166,103770.57424668,0
+MORT.US,D,20150909,000000,11.2231,11.2965,11.1376,11.1376,13508.84091126,0
+MORT.US,D,20150910,000000,11.1339,11.1423,11.0633,11.0633,190901.05589777,0
+MORT.US,D,20150911,000000,11.0633,11.2231,11.053,11.2024,46347.63022983,0
+MORT.US,D,20150914,000000,11.2109,11.2476,11.2109,11.2288,17449.495629488,0
+MORT.US,D,20150915,000000,11.2701,11.2777,11.1771,11.2391,15690.293766074,0
+MORT.US,D,20150916,000000,11.2533,11.3068,11.2458,11.2777,24583.091093769,0
+MORT.US,D,20150917,000000,11.2476,11.5813,11.2391,11.4798,42546.307702718,0
+MORT.US,D,20150918,000000,11.4629,11.5325,11.4309,11.4582,52165.546912342,0
+MORT.US,D,20150921,000000,11.4469,11.5992,11.4469,11.5955,21959.17876182,0
+MORT.US,D,20150922,000000,11.5813,11.5955,11.4666,11.4883,20830.694374224,0
+MORT.US,D,20150923,000000,11.556,11.5955,11.5325,11.5635,27016.618218008,0
+MORT.US,D,20150924,000000,11.5485,11.5776,11.4798,11.5635,121514.68832609,0
+MORT.US,D,20150925,000000,11.5813,11.5813,11.3811,11.3877,98145.169980902,0
+MORT.US,D,20150928,000000,11.3181,11.3247,11.0238,11.0567,110718.0389213,0
+MORT.US,D,20150929,000000,11.068,11.068,10.8517,10.8517,46912.404225884,0
+MORT.US,D,20150930,000000,10.9138,10.9618,10.7916,10.9618,70557.396139766,0
+MORT.US,D,20151001,000000,10.9157,11.0116,10.9157,10.9552,28404.622106614,0
+MORT.US,D,20151002,000000,11.0153,11.0699,10.9468,11.0699,90537.206904117,0
+MORT.US,D,20151005,000000,11.1047,11.3322,11.1047,11.3322,88327.03672747,0
+MORT.US,D,20151006,000000,11.272,11.4046,11.272,11.3294,77706.945671731,0
+MORT.US,D,20151007,000000,11.4422,11.4591,11.3717,11.4469,35923.242404363,0
+MORT.US,D,20151008,000000,11.4319,11.4968,11.4244,11.4733,34821.348129576,0
+MORT.US,D,20151009,000000,11.4591,11.4591,11.399,11.4526,27495.240248562,0
+MORT.US,D,20151012,000000,11.541,11.541,11.4469,11.4817,19312.930735112,0
+MORT.US,D,20151013,000000,11.4591,11.4846,11.3482,11.3679,5130.8281675394,0
+MORT.US,D,20151014,000000,11.3802,11.414,11.2975,11.2975,22911.104800367,0
+MORT.US,D,20151015,000000,11.29,11.3435,11.2063,11.3379,45633.951602049,0
+MORT.US,D,20151016,000000,11.3482,11.3717,11.3294,11.3435,31523.110536802,0
+MORT.US,D,20151019,000000,11.3595,11.3867,11.3294,11.3482,65061.751624494,0
+MORT.US,D,20151020,000000,11.2852,11.3745,11.2852,11.3699,38474.829629472,0
+MORT.US,D,20151021,000000,11.3539,11.3914,11.3228,11.3228,15396.738920668,0
+MORT.US,D,20151022,000000,11.3539,11.4046,11.3228,11.3482,25657.331651235,0
+MORT.US,D,20151023,000000,11.3595,11.3802,11.2937,11.3435,26575.222345386,0
+MORT.US,D,20151026,000000,11.3802,11.3802,11.2937,11.2937,54435.278941681,0
+MORT.US,D,20151027,000000,11.2796,11.2796,10.9825,11.0116,41418.886919635,0
+MORT.US,D,20151028,000000,10.9881,11.1367,10.9129,11.0877,58650.343624094,0
+MORT.US,D,20151029,000000,11.0323,11.0398,10.9401,10.9825,21074.259807551,0
+MORT.US,D,20151030,000000,10.9768,10.9768,10.9129,10.974,51501.857696641,0
+MORT.US,D,20151102,000000,10.9966,11.1602,10.9966,11.131,55045.787931765,0
+MORT.US,D,20151103,000000,11.1761,11.1761,11.0877,11.1367,57913.26569704,0
+MORT.US,D,20151104,000000,11.1526,11.1526,11.005,11.0699,33089.799983483,0
+MORT.US,D,20151105,000000,11.0398,11.0587,10.9552,10.9881,26575.222345386,0
+MORT.US,D,20151106,000000,10.8631,10.9768,10.8189,10.9683,52048.550415985,0
+MORT.US,D,20151109,000000,10.9289,10.9289,10.8264,10.8499,95428.724056379,0
+MORT.US,D,20151110,000000,10.88,10.9768,10.88,10.9768,30424.407075552,0
+MORT.US,D,20151111,000000,10.9966,11.0398,10.9768,10.9825,41235.946943512,0
+MORT.US,D,20151112,000000,10.9966,10.9966,10.8462,10.8462,32259.124859343,0
+MORT.US,D,20151113,000000,10.8123,10.9129,10.8,10.8499,41968.770452517,0
+MORT.US,D,20151116,000000,10.8631,10.9157,10.7935,10.9016,18145.09298056,0
+MORT.US,D,20151117,000000,10.9336,10.9336,10.8123,10.8386,34636.280944429,0
+MORT.US,D,20151118,000000,10.8837,10.9683,10.8631,10.9468,38484.402070083,0
+MORT.US,D,20151119,000000,11.0013,11.0323,10.9505,10.9768,34821.348129576,0
+MORT.US,D,20151120,000000,11.0323,11.0483,10.9505,10.9552,56813.498631278,0
+MORT.US,D,20151123,000000,10.9468,11.0116,10.9468,10.9683,25108.511722866,0
+MORT.US,D,20151124,000000,10.9242,11.005,10.8904,10.9881,48198.302081305,0
+MORT.US,D,20151125,000000,11.0013,11.0013,10.9016,10.9825,24192.748237739,0
+MORT.US,D,20151127,000000,11.0398,11.1207,11.0116,11.1094,13746.024717512,0
+MORT.US,D,20151130,000000,11.1047,11.147,11.0877,11.1423,37755.832979128,0
+MORT.US,D,20151201,000000,11.2034,11.2034,11.0925,11.115,32698.393522941,0
+MORT.US,D,20151202,000000,11.0662,11.0662,10.9129,10.9129,24504.384359856,0
+MORT.US,D,20151203,000000,10.9129,10.9505,10.8499,10.8837,227815.57770763,0
+MORT.US,D,20151204,000000,10.9401,10.9552,10.8715,10.88,45088.322487216,0
+MORT.US,D,20151207,000000,10.8772,10.8772,10.754,10.77,38854.536440378,0
+MORT.US,D,20151208,000000,10.7399,10.7399,10.6242,10.6844,48764.139681872,0
+MORT.US,D,20151209,000000,10.6242,10.7465,10.6242,10.6468,447556.26995755,0
+MORT.US,D,20151210,000000,10.6402,10.7399,10.6402,10.7051,33719.45385479,0
+MORT.US,D,20151211,000000,10.6562,10.6562,10.4531,10.4935,51501.857696641,0
+MORT.US,D,20151214,000000,10.439,10.5152,10.1692,10.2313,148040.98486391,0
+MORT.US,D,20151215,000000,10.2567,10.4428,10.1833,10.4211,66525.271433477,0
+MORT.US,D,20151216,000000,10.439,10.7615,10.439,10.7615,60481.870594347,0
+MORT.US,D,20151217,000000,10.7869,10.832,10.7465,10.8123,44535.248140798,0
+MORT.US,D,20151218,000000,10.7681,10.8904,10.7681,10.8264,28588.625687249,0
+MORT.US,D,20151221,000000,10.832,10.9505,10.8,10.9505,87972.856424859,0
+MORT.US,D,20151222,000000,11.0013,11.1423,11.0013,11.0877,83705.675121342,0
+MORT.US,D,20151223,000000,11.1526,11.1761,11.1207,11.147,36836.878680465,0
+MORT.US,D,20151224,000000,11.1367,11.1686,11.1207,11.1526,147611.28864091,0
+MORT.US,D,20151228,000000,11.1367,11.147,11.022,11.0812,43087.6823995,0
+MORT.US,D,20151229,000000,11.1216,11.1216,10.9646,11.0313,70814.788431753,0
+MORT.US,D,20151230,000000,10.9646,11.0041,10.8959,10.8959,185641.53158423,0
+MORT.US,D,20151231,000000,10.8837,10.9646,10.88,10.927,114248.14229777,0
+MORT.US,D,20160104,000000,10.7785,10.958,10.7785,10.9308,44870.283562186,0
+MORT.US,D,20160105,000000,10.9646,11.1621,10.9354,11.1094,228239.95590806,0
+MORT.US,D,20160106,000000,11.0765,11.1987,11.0765,11.1329,308777.15318713,0
+MORT.US,D,20160107,000000,11.0182,11.0313,10.8837,10.8837,42780.300695434,0
+MORT.US,D,20160108,000000,10.9101,10.9148,10.7503,10.7503,28103.622029622,0
+MORT.US,D,20160111,000000,10.8452,10.8452,10.7239,10.7578,28720.512646781,0
+MORT.US,D,20160112,000000,10.8414,10.8414,10.4992,10.5829,61234.902589086,0
+MORT.US,D,20160113,000000,10.565,10.5735,10.1871,10.3055,352950.77579373,0
+MORT.US,D,20160114,000000,10.252,10.3055,10.1015,10.2322,41538.010625018,0
+MORT.US,D,20160115,000000,10.0159,10.0159,9.75077,9.92755,85870.110303958,0
+MORT.US,D,20160119,000000,9.98119,9.98119,9.62294,9.68876,141044.59438171,0
+MORT.US,D,20160120,000000,9.5449,9.58345,9.03437,9.49789,899497.7813195,0
+MORT.US,D,20160121,000000,9.46592,9.66709,9.42643,9.47063,110544.67138579,0
+MORT.US,D,20160122,000000,9.60414,9.85139,9.57217,9.81846,222823.01812669,0
+MORT.US,D,20160125,000000,9.83357,9.83357,9.5308,9.55336,64780.960033235,0
+MORT.US,D,20160126,000000,9.58345,9.88807,9.58345,9.84205,32426.110767781,0
+MORT.US,D,20160127,000000,9.85707,9.97368,9.73854,9.80064,53806.688674887,0
+MORT.US,D,20160128,000000,9.88904,9.95577,9.88904,9.94171,20652.008816152,0
+MORT.US,D,20160129,000000,9.95297,10.219,9.95297,10.219,25054.267892736,0
+MORT.US,D,20160201,000000,10.2078,10.2416,10.1288,10.2416,46214.679665787,0
+MORT.US,D,20160202,000000,10.1636,10.1852,10.0244,10.1683,43152.562274753,0
+MORT.US,D,20160203,000000,10.2322,10.3299,10.2012,10.3055,11541.172563427,0
+MORT.US,D,20160204,000000,10.3055,10.3366,10.2595,10.2773,46335.930580193,0
+MORT.US,D,20160205,000000,10.3206,10.3206,10.1533,10.1588,26334.847725596,0
+MORT.US,D,20160208,000000,10.1146,10.1146,9.95577,10.0789,49175.754628149,0
+MORT.US,D,20160209,000000,9.93506,9.95297,9.78938,9.87864,40698.82666478,0
+MORT.US,D,20160210,000000,9.87402,9.9652,9.82221,9.85139,59546.962227998,0
+MORT.US,D,20160211,000000,9.7292,9.75837,9.55336,9.63984,31406.114040445,0
+MORT.US,D,20160212,000000,9.65024,9.81846,9.65024,9.7941,48296.153696441,0
+MORT.US,D,20160216,000000,9.87016,10.0414,9.87016,10.0272,14777.721094484,0
+MORT.US,D,20160217,000000,10.0075,10.235,10.0075,10.2162,35607.351864197,0
+MORT.US,D,20160218,000000,10.2491,10.2802,10.1739,10.2727,71538.039500146,0
+MORT.US,D,20160219,000000,10.234,10.2773,10.172,10.2265,12849.406113608,0
+MORT.US,D,20160222,000000,10.2265,10.4118,10.2265,10.3817,22066.602817566,0
+MORT.US,D,20160223,000000,10.4259,10.44,10.3789,10.4005,11760.27509297,0
+MORT.US,D,20160224,000000,10.4005,10.4051,10.1588,10.3704,62125.139565916,0
+MORT.US,D,20160225,000000,10.4155,10.5829,10.4118,10.55,19812.824855913,0
+MORT.US,D,20160226,000000,10.5894,10.7239,10.5208,10.5377,23828.995494518,0
+MORT.US,D,20160229,000000,10.533,10.5894,10.4653,10.518,21312.507218316,0
+MORT.US,D,20160301,000000,10.5377,10.565,10.4795,10.4795,35486.10094979,0
+MORT.US,D,20160302,000000,10.4795,10.6092,10.4795,10.6092,10170.186347017,0
+MORT.US,D,20160303,000000,10.628,10.7728,10.628,10.7643,19300.167480964,0
+MORT.US,D,20160304,000000,10.769,10.8951,10.769,10.802,16342.283332141,0
+MORT.US,D,20160307,000000,10.8029,10.9157,10.8029,10.8922,64378.91752757,0
+MORT.US,D,20160308,000000,10.9101,10.9101,10.7126,10.7126,33977.909751288,0
+MORT.US,D,20160309,000000,10.7418,10.7503,10.6421,10.7183,21319.952449903,0
+MORT.US,D,20160310,000000,10.7982,10.7982,10.5632,10.6881,153566.41030552,0
+MORT.US,D,20160311,000000,10.8029,10.9194,10.8029,10.9194,56384.866012805,0
+MORT.US,D,20160314,000000,10.8,10.8715,10.769,10.8245,31821.983404771,0
+MORT.US,D,20160315,000000,10.7718,10.7718,10.6666,10.7277,28350.378276484,0
+MORT.US,D,20160316,000000,10.7785,10.8715,10.7277,10.8555,38729.031107922,0
+MORT.US,D,20160317,000000,10.9486,11.0624,10.9486,11.0587,11719.858121501,0
+MORT.US,D,20160318,000000,11.0417,11.0699,11.0098,11.0182,38530.137064114,0
+MORT.US,D,20160321,000000,11.0313,11.1395,11.0313,11.1254,46544.397064614,0
+MORT.US,D,20160322,000000,11.1423,11.1423,11.0257,11.1254,11472.038270124,0
+MORT.US,D,20160323,000000,11.0877,11.1047,10.9476,10.9543,71015.809684585,0
+MORT.US,D,20160324,000000,10.8499,10.9486,10.8499,10.9486,55674.37819856,0
+MORT.US,D,20160328,000000,11.0041,11.0238,10.9034,10.9646,27728.169636765,0
+MORT.US,D,20160329,000000,10.8555,11.1216,10.8434,11.1216,53998.137487109,0
+MORT.US,D,20160330,000000,11.1216,11.2119,11.1094,11.115,34770.295112984,0
+MORT.US,D,20160331,000000,11.1385,11.29,11.1385,11.29,24790.493973675,0
+MORT.US,D,20160401,000000,11.1602,11.2476,11.1404,11.2429,19508.633965383,0
+MORT.US,D,20160404,000000,11.2071,11.2071,11.0877,11.1404,15649.876794605,0
+MORT.US,D,20160405,000000,11.1057,11.1621,11.0427,11.1104,39439.518922167,0
+MORT.US,D,20160406,000000,11.1921,11.2071,11.1057,11.1404,60189.379353453,0
+MORT.US,D,20160407,000000,11.1404,11.1799,11.0962,11.1226,37762.214606202,0
+MORT.US,D,20160408,000000,11.226,11.2852,11.1404,11.1799,25251.03472752,0
+MORT.US,D,20160411,000000,11.2175,11.3294,11.2175,11.3247,28178.074345485,0
+MORT.US,D,20160412,000000,11.3454,11.3802,11.2937,11.335,75442.531664955,0
+MORT.US,D,20160413,000000,11.335,11.4187,11.3294,11.4046,25355.26796973,0
+MORT.US,D,20160414,000000,11.3699,11.3971,11.35,11.3745,24948.971046015,0
+MORT.US,D,20160415,000000,11.398,11.4262,11.3699,11.4056,11005.115889207,0
+MORT.US,D,20160418,000000,11.3567,11.414,11.3567,11.414,22849.415738651,0
+MORT.US,D,20160419,000000,11.4666,11.5118,11.4376,11.4789,25291.451698989,0
+MORT.US,D,20160420,000000,11.4949,11.5184,11.4591,11.4619,66251.925073804,0
+MORT.US,D,20160421,000000,11.4328,11.4526,11.321,11.3454,72475.07507552,0
+MORT.US,D,20160422,000000,11.3802,11.4046,11.3125,11.3125,36720.94578862,0
+MORT.US,D,20160425,000000,11.3125,11.4169,11.2937,11.4074,32249.552418733,0
+MORT.US,D,20160426,000000,11.4262,11.4544,11.3567,11.4112,23072.772686242,0
+MORT.US,D,20160427,000000,11.3745,11.5061,11.3745,11.4789,22445.246023961,0
+MORT.US,D,20160428,000000,11.4479,11.4949,11.4328,11.4666,22818.571207793,0
+MORT.US,D,20160429,000000,11.414,11.4666,11.3567,11.3802,60616.948367415,0
+MORT.US,D,20160502,000000,11.4619,11.4949,11.4046,11.4469,19112.973086792,0
+MORT.US,D,20160503,000000,11.4046,11.4046,11.2391,11.304,42174.046123398,0
+MORT.US,D,20160504,000000,11.3219,11.4469,11.3219,11.4469,13798.141338618,0
+MORT.US,D,20160505,000000,11.4714,11.603,11.4591,11.5852,84083.254723224,0
+MORT.US,D,20160506,000000,11.6171,11.7468,11.5757,11.7261,33392.9272695,0
+MORT.US,D,20160509,000000,11.7261,11.9434,11.7261,11.9085,78003.691330675,0
+MORT.US,D,20160510,000000,11.8578,11.9537,11.8578,11.9537,72237.891269267,0
+MORT.US,D,20160511,000000,11.9649,12.0693,11.9649,12.012,36981.528894143,0
+MORT.US,D,20160512,000000,12.091,12.091,11.9207,12.0336,36021.094019498,0
+MORT.US,D,20160513,000000,12.0223,12.0336,11.9434,12.012,35875.380201307,0
+MORT.US,D,20160516,000000,11.9762,12.074,11.9762,12.0628,33206.796479841,0
+MORT.US,D,20160517,000000,12.0505,12.1023,11.8982,11.9387,51828.38428193,0
+MORT.US,D,20160518,000000,11.8719,11.9829,11.6895,11.7826,55442.512414869,0
+MORT.US,D,20160519,000000,11.823,11.823,11.6171,11.7779,41243.392175098,0
+MORT.US,D,20160520,000000,11.7929,11.8578,11.7826,11.8578,81713.543869725,0
+MORT.US,D,20160523,000000,11.8785,11.886,11.8108,11.8446,23700.299348525,0
+MORT.US,D,20160524,000000,11.9085,11.9161,11.8578,11.885,41927.289876535,0
+MORT.US,D,20160525,000000,11.9594,11.9594,11.8578,11.9302,59652.259074719,0
+MORT.US,D,20160526,000000,11.885,12.0054,11.885,11.9829,24790.493973675,0
+MORT.US,D,20160527,000000,11.9245,11.9979,11.9245,11.9791,24055.543255647,0
+MORT.US,D,20160531,000000,11.9245,12.0336,11.9245,12.0289,70519.106377322,0
+MORT.US,D,20160601,000000,12.0289,12.0872,11.9894,12.0872,27236.784352063,0
+MORT.US,D,20160602,000000,12.0628,12.1652,12.0628,12.1596,25019.168943829,0
+MORT.US,D,20160603,000000,12.1652,12.1775,12.1145,12.154,31401.859622395,0
+MORT.US,D,20160606,000000,12.154,12.2,12.1342,12.1652,22680.302621188,0
+MORT.US,D,20160607,000000,12.2066,12.216,12.1032,12.1474,18402.485272547,0
+MORT.US,D,20160608,000000,12.2,12.2527,12.168,12.2348,58926.880797303,0
+MORT.US,D,20160609,000000,12.2706,12.3091,12.2029,12.2988,15507.353789951,0
+MORT.US,D,20160610,000000,12.2706,12.2762,12.1944,12.2169,25918.97836127,0
+MORT.US,D,20160613,000000,12.154,12.2122,12.0628,12.0628,33275.930773142,0
+MORT.US,D,20160614,000000,12.0411,12.0872,11.9649,12.012,38140.857812596,0
+MORT.US,D,20160615,000000,12.0158,12.1098,11.9706,12.0646,42839.862548125,0
+MORT.US,D,20160616,000000,11.9894,12.074,11.9716,12.074,23169.560696865,0
+MORT.US,D,20160617,000000,12.012,12.1944,12.012,12.0628,17065.534400533,0
+MORT.US,D,20160620,000000,12.0628,12.1897,12.0628,12.1652,23854.522002814,0
+MORT.US,D,20160621,000000,12.1652,12.1652,12.0693,12.0693,74349.146226267,0
+MORT.US,D,20160622,000000,12.0553,12.0957,11.9988,12.0223,21787.938435333,0
+MORT.US,D,20160623,000000,12.0505,12.1098,12.0336,12.0872,32565.442958898,0
+MORT.US,D,20160624,000000,11.9481,12.1709,11.8578,12.0608,70923.276092012,0
+MORT.US,D,20160627,000000,12.1023,12.1023,11.7619,11.8325,69928.805872972,0
+MORT.US,D,20160628,000000,11.9537,12.154,11.9537,12.1502,73186.626494276,0
+MORT.US,D,20160629,000000,12.2122,12.2743,12.1954,12.2226,87061.347357783,0
+MORT.US,D,20160630,000000,12.2941,12.3825,12.1605,12.3825,22379.302544196,0
+MORT.US,D,20160701,000000,12.4887,12.4887,12.3185,12.3777,30774.332960113,0
+MORT.US,D,20160705,000000,12.4529,12.4529,12.2197,12.2197,53223.833402123,0
+MORT.US,D,20160706,000000,12.2311,12.3825,12.1445,12.3777,64927.737455939,0
+MORT.US,D,20160707,000000,12.3777,12.3777,12.1615,12.2169,72756.93027129,0
+MORT.US,D,20160708,000000,12.152,12.3721,12.1267,12.2762,50615.875137859,0
+MORT.US,D,20160711,000000,12.2433,12.4379,12.2433,12.4012,63957.730140682,0
+MORT.US,D,20160712,000000,12.3411,12.4492,12.3411,12.4464,44699.043235699,0
+MORT.US,D,20160713,000000,12.5169,12.5169,12.3825,12.4708,27907.918799351,0
+MORT.US,D,20160714,000000,12.5066,12.5066,12.3947,12.405,47609.065181468,0
+MORT.US,D,20160715,000000,12.4115,12.4294,12.3825,12.4294,10340.363068992,0
+MORT.US,D,20160718,000000,12.4774,12.5291,12.4529,12.5291,19950.029838006,0
+MORT.US,D,20160719,000000,12.5469,12.6306,12.5206,12.6288,37554.811726295,0
+MORT.US,D,20160720,000000,12.6109,12.6945,12.6053,12.6842,37252.748044791,0
+MORT.US,D,20160721,000000,12.6814,12.7219,12.6344,12.6814,62795.210408692,0
+MORT.US,D,20160722,000000,12.6617,12.7933,12.6617,12.7641,51131.723326346,0
+MORT.US,D,20160725,000000,12.7792,12.7792,12.704,12.7265,24401.214722158,0
+MORT.US,D,20160726,000000,12.7219,12.7792,12.7105,12.7641,30946.636891113,0
+MORT.US,D,20160727,000000,12.7425,12.7792,12.6165,12.7641,27884.51950008,0
+MORT.US,D,20160728,000000,12.766,12.8149,12.7379,12.8149,8908.7513953794,0
+MORT.US,D,20160729,000000,12.8196,12.8497,12.766,12.8431,128333.45685472,0
+MORT.US,D,20160801,000000,12.8196,12.9428,12.8149,12.9127,48207.874521917,0
+MORT.US,D,20160802,000000,12.925,12.925,12.7379,12.7726,42937.71416326,0
+MORT.US,D,20160803,000000,12.7265,12.9127,12.7152,12.9127,37599.483115815,0
+MORT.US,D,20160804,000000,12.925,12.9315,12.8262,12.925,54578.865550848,0
+MORT.US,D,20160805,000000,12.9484,13.1111,12.9362,13.0829,55539.300425492,0
+MORT.US,D,20160808,000000,13.0941,13.1346,13.034,13.0434,32858.997804304,0
+MORT.US,D,20160809,000000,13.0829,13.223,13.0763,13.2117,79267.253491337,0
+MORT.US,D,20160810,000000,13.2117,13.2155,13.1299,13.1411,71802.877023719,0
+MORT.US,D,20160811,000000,13.1346,13.1346,13.0651,13.0998,26692.218841743,0
+MORT.US,D,20160812,000000,13.0481,13.1449,13.0481,13.0772,46874.114463439,0
+MORT.US,D,20160815,000000,13.0481,13.0998,13.002,13.0077,51250.847031728,0
+MORT.US,D,20160816,000000,12.9193,12.971,12.9193,12.9193,32613.305161954,0
+MORT.US,D,20160817,000000,12.8958,12.907,12.7792,12.907,62504.846376823,0
+MORT.US,D,20160818,000000,12.907,12.9889,12.8497,12.907,38885.380971236,0
+MORT.US,D,20160819,000000,12.907,12.9362,12.8553,12.9193,13790.696107031,0
+MORT.US,D,20160822,000000,12.9127,12.9484,12.8863,12.9193,28231.254571102,0
+MORT.US,D,20160823,000000,12.9362,13.0641,12.9362,13.0574,44267.219803688,0
+MORT.US,D,20160824,000000,13.0227,13.0227,12.9362,12.9757,46996.428982359,0
+MORT.US,D,20160825,000000,12.9362,13.0377,12.9362,12.9889,73595.050627016,0
+MORT.US,D,20160826,000000,12.9682,13.0434,12.845,12.8497,18495.018865121,0
+MORT.US,D,20160829,000000,12.8685,12.971,12.8685,12.907,19319.312362186,0
+MORT.US,D,20160830,000000,12.9127,12.9795,12.9005,12.9597,26829.423823836,0
+MORT.US,D,20160831,000000,12.9597,13.0077,12.8788,13.0077,89537.418662516,0
+MORT.US,D,20160901,000000,13.0302,13.0302,12.8299,12.9484,25538.207945852,0
+MORT.US,D,20160902,000000,12.907,13.1553,12.907,13.1299,27915.364030937,0
+MORT.US,D,20160906,000000,13.1713,13.1863,13.0829,13.1571,40101.080928844,0
+MORT.US,D,20160907,000000,13.1186,13.2812,13.1186,13.2615,31971.951641011,0
+MORT.US,D,20160908,000000,13.2295,13.2333,13.1768,13.1768,11336.960497057,0
+MORT.US,D,20160909,000000,13.1768,13.1768,12.7105,12.7105,42091.084971436,0
+MORT.US,D,20160912,000000,12.6335,12.9005,12.5206,12.8601,24651.161782559,0
+MORT.US,D,20160913,000000,12.8074,12.8074,12.6682,12.6682,25005.342085168,0
+MORT.US,D,20160914,000000,12.7152,12.8196,12.7152,12.7162,13400.353251002,0
+MORT.US,D,20160915,000000,12.6955,12.8788,12.6955,12.8788,21680.514379586,0
+MORT.US,D,20160916,000000,12.7265,12.766,12.6335,12.7265,29599.049973974,0
+MORT.US,D,20160919,000000,12.7219,12.9362,12.7219,12.8732,17213.375427748,0
+MORT.US,D,20160920,000000,12.954,12.956,12.907,12.925,369240.94250477,0
+MORT.US,D,20160921,000000,12.9729,13.0688,12.8685,13.0302,45241.481536994,0
+MORT.US,D,20160922,000000,13.0998,13.1816,13.0519,13.1816,36831.560657903,0
+MORT.US,D,20160923,000000,13.1713,13.1713,13.0772,13.0829,11930.451814945,0
+MORT.US,D,20160926,000000,13.0227,13.206,13.0227,13.0941,83889.678701978,0
+MORT.US,D,20160927,000000,13.0885,13.1647,13.0838,13.0885,23564.157970945,0
+MORT.US,D,20160928,000000,13.1346,13.1346,12.9672,13.0941,44457.605011398,0
+MORT.US,D,20160929,000000,13.0377,13.1196,12.9672,13.0124,57479.315056005,0
+MORT.US,D,20160930,000000,13.0481,13.1101,13.002,13.0941,77464.443842917,0
+MORT.US,D,20161003,000000,13.1685,13.1685,12.8535,12.8704,60178.743308329,0
+MORT.US,D,20161004,000000,12.8863,12.8863,12.5103,12.5648,143096.28748603,0
+MORT.US,D,20161005,000000,12.5648,12.624,12.5019,12.5103,14637.325298855,0
+MORT.US,D,20161006,000000,12.5301,12.5301,12.3749,12.406,41004.081159822,0
+MORT.US,D,20161007,000000,12.4229,12.5639,12.3928,12.4529,97713.346548891,0
+MORT.US,D,20161010,000000,12.5591,12.6447,12.5309,12.5507,16528.4141218,0
+MORT.US,D,20161011,000000,12.5404,12.5771,12.4708,12.5488,23821.550262932,0
+MORT.US,D,20161012,000000,12.5591,12.7152,12.5536,12.6503,17847.283717104,0
+MORT.US,D,20161013,000000,12.5648,12.7736,12.5648,12.751,11268.889808268,0
+MORT.US,D,20161014,000000,12.7801,12.7801,12.6438,12.6438,64992.617331191,0
+MORT.US,D,20161017,000000,12.6833,12.7105,12.6184,12.6306,26258.268200708,0
+MORT.US,D,20161018,000000,12.7322,12.7924,12.6306,12.7275,53929.003193806,0
+MORT.US,D,20161019,000000,12.7933,12.8215,12.7237,12.7933,33841.768373709,0
+MORT.US,D,20161020,000000,12.8083,12.8178,12.7331,12.8046,16049.792091246,0
+MORT.US,D,20161021,000000,12.8056,12.8553,12.8056,12.8506,8830.0446614661,0
+MORT.US,D,20161024,000000,12.8826,12.9775,12.8638,12.9587,28738.59392349,0
+MORT.US,D,20161025,000000,12.9287,13.1383,12.9287,13.1308,28169.565509386,0
+MORT.US,D,20161026,000000,13.1139,13.1731,13.0726,13.1205,33064.273475187,0
+MORT.US,D,20161027,000000,13.0894,13.0894,12.9418,12.9437,12846.215300071,0
+MORT.US,D,20161028,000000,12.8553,12.9654,12.8553,12.9287,13114.243637181,0
+MORT.US,D,20161031,000000,13.0067,13.0491,12.9193,13.0491,13364.190697582,0
+MORT.US,D,20161101,000000,13.0377,13.0377,12.7736,12.8046,16916.629768805,0
+MORT.US,D,20161102,000000,12.8281,12.8356,12.7576,12.8046,11548.617795013,0
+MORT.US,D,20161103,000000,12.7989,12.9635,12.7989,12.8553,10699.861394164,0
+MORT.US,D,20161104,000000,12.8638,13.0246,12.8638,12.9587,16739.007815244,0
+MORT.US,D,20161107,000000,13.0584,13.1374,13.0227,13.0499,17186.785314939,0
+MORT.US,D,20161108,000000,13.0227,13.1515,13.0227,13.1251,11810.264505049,0
+MORT.US,D,20161109,000000,13.0434,13.1139,12.9587,13.0481,34670.316288824,0
+MORT.US,D,20161110,000000,12.9587,13.0866,12.8159,12.8591,123734.43094334,0
+MORT.US,D,20161111,000000,12.8215,13.0095,12.8215,12.97,27348.462825858,0
+MORT.US,D,20161114,000000,12.9465,12.9465,12.8046,12.877,23704.553766574,0
+MORT.US,D,20161115,000000,12.8553,12.9578,12.8159,12.9353,44947.926691587,0
+MORT.US,D,20161116,000000,12.9804,13.0499,12.9418,12.986,43034.502173883,0
+MORT.US,D,20161117,000000,13.0142,13.0651,12.9615,12.9982,28618.406613596,0
+MORT.US,D,20161118,000000,13.1374,13.1374,12.9804,13.0716,17986.615908222,0
+MORT.US,D,20161121,000000,13.16,13.221,13.143,13.2032,32397.393445948,0
+MORT.US,D,20161122,000000,13.2445,13.3349,13.2417,13.3142,30865.802948175,0
+MORT.US,D,20161123,000000,13.2972,13.3085,13.143,13.16,27373.989334155,0
+MORT.US,D,20161125,000000,13.16,13.2324,13.16,13.2277,12114.455395579,0
+MORT.US,D,20161128,000000,13.2972,13.3396,13.2465,13.3085,35050.023099729,0
+MORT.US,D,20161129,000000,13.3358,13.4825,13.3358,13.4523,29643.721363494,0
+MORT.US,D,20161130,000000,13.4721,13.4721,13.1835,13.2445,41204.038808142,0
+MORT.US,D,20161201,000000,13.1731,13.2127,12.9682,13.0114,43148.307856704,0
+MORT.US,D,20161202,000000,13.0114,13.1083,12.9889,13.0067,29775.608323023,0
+MORT.US,D,20161205,000000,13.0894,13.2737,13.0791,13.2577,63005.804102135,0
+MORT.US,D,20161206,000000,13.3029,13.3631,13.2445,13.3631,26216.787624727,0
+MORT.US,D,20161207,000000,13.3866,13.5069,13.3866,13.4881,18838.563122607,0
+MORT.US,D,20161208,000000,13.4937,13.5642,13.411,13.5398,30507.368227516,0
+MORT.US,D,20161209,000000,13.5464,13.6394,13.5125,13.631,40170.215222145,0
+MORT.US,D,20161212,000000,13.6423,13.6479,13.4721,13.4721,14988.314787928,0
+MORT.US,D,20161213,000000,13.5125,13.5125,13.2051,13.2493,33523.750624519,0
+MORT.US,D,20161214,000000,13.2127,13.3404,13.0951,13.1685,41509.293303185,0
+MORT.US,D,20161215,000000,13.0894,13.0894,12.8403,12.845,120213.9000075,0
+MORT.US,D,20161216,000000,12.9353,13.19,12.9353,13.1243,70030.911906157,0
+MORT.US,D,20161219,000000,13.2127,13.3443,13.206,13.3443,52785.628343038,0
+MORT.US,D,20161220,000000,13.4223,13.4223,13.2916,13.3029,31345.488583242,0
+MORT.US,D,20161221,000000,13.3753,13.4063,13.3029,13.3753,28442.911869059,0
+MORT.US,D,20161222,000000,13.3866,13.3866,13.2399,13.3556,44730.951371069,0
+MORT.US,D,20161223,000000,13.3085,13.3499,13.2455,13.3499,23568.412388994,0
+MORT.US,D,20161227,000000,13.3753,13.3753,13.2577,13.2737,45098.95853234,0
+MORT.US,D,20161228,000000,13.3536,13.3536,13.1741,13.1985,22252.733607226,0
+MORT.US,D,20161229,000000,13.1741,13.3941,13.1741,13.3903,23317.401724082,0
+MORT.US,D,20161230,000000,13.474,13.474,13.2982,13.3066,24427.804834966,0
+MORT.US,D,20170103,000000,13.4223,13.5088,13.3376,13.5088,67101.745079166,0
+MORT.US,D,20170104,000000,13.5999,13.6394,13.5577,13.6394,77297.45793448,0
+MORT.US,D,20170105,000000,13.6301,13.6648,13.5793,13.662,40388.254147176,0
+MORT.US,D,20170106,000000,13.6846,13.6846,13.6216,13.6498,47351.672889481,0
+MORT.US,D,20170109,000000,13.7138,13.7138,13.5793,13.5793,30302.092556633,0
+MORT.US,D,20170110,000000,13.6611,13.6724,13.5276,13.6724,50945.592536686,0
+MORT.US,D,20170111,000000,13.6724,13.7598,13.6028,13.7062,28496.092094676,0
+MORT.US,D,20170112,000000,13.74,13.74,13.5756,13.6188,34118.305546918,0
+MORT.US,D,20170113,000000,13.6648,13.6648,13.5482,13.6169,26520.978515257,0
+MORT.US,D,20170117,000000,13.5859,13.7278,13.5859,13.6479,27826.0212519,0
+MORT.US,D,20170118,000000,13.6301,13.694,13.6226,13.6404,35235.090284877,0
+MORT.US,D,20170119,000000,13.6404,13.6404,13.5445,13.5709,16508.205636066,0
+MORT.US,D,20170120,000000,13.6357,13.6357,13.5652,13.6103,24246.992067869,0
+MORT.US,D,20170123,000000,13.6301,13.7363,13.6179,13.7025,34390.588302077,0
+MORT.US,D,20170124,000000,13.7353,13.7645,13.6865,13.7373,20230.821429263,0
+MORT.US,D,20170125,000000,13.787,13.787,13.6648,13.7025,42344.222845373,0
+MORT.US,D,20170126,000000,13.74,13.74,13.678,13.7006,89894.789778662,0
+MORT.US,D,20170127,000000,13.6648,13.6987,13.6282,13.6724,35033.005427532,0
+MORT.US,D,20170130,000000,13.6724,13.6724,13.5088,13.5426,39018.331535278,0
+MORT.US,D,20170131,000000,13.5088,13.5088,13.2935,13.473,62697.358793556,0
+MORT.US,D,20170201,000000,13.474,13.5934,13.4712,13.4712,22538.843221046,0
+MORT.US,D,20170202,000000,13.474,13.6188,13.474,13.5756,16985.764062107,0
+MORT.US,D,20170203,000000,13.6404,13.6921,13.6188,13.6554,53063.229120759,0
+MORT.US,D,20170206,000000,13.6479,13.8134,13.6479,13.7232,20236.139451825,0
+MORT.US,D,20170207,000000,13.7814,13.7814,13.7006,13.7278,28910.897854489,0
+MORT.US,D,20170208,000000,13.6724,13.74,13.6724,13.7222,24299.108688973,0
+MORT.US,D,20170209,000000,13.7532,13.8022,13.7532,13.7598,30335.064296516,0
+MORT.US,D,20170210,000000,13.771,13.8717,13.771,13.8623,21919.825394864,0
+MORT.US,D,20170213,000000,13.8482,13.9403,13.8482,13.9036,48786.475376631,0
+MORT.US,D,20170214,000000,13.9356,13.9403,13.787,13.8369,40113.844182991,0
+MORT.US,D,20170215,000000,13.8482,13.8482,13.7457,13.8407,40993.445114698,0
+MORT.US,D,20170216,000000,13.9666,14.0372,13.9234,14.0222,51707.133367523,0
+MORT.US,D,20170217,000000,14.0372,14.0372,13.9036,13.9855,39796.890038314,0
+MORT.US,D,20170221,000000,14.0503,14.0672,13.9629,14.056,51429.532589801,0
+MORT.US,D,20170222,000000,14.0428,14.0804,14.0024,14.0569,47027.273513217,0
+MORT.US,D,20170223,000000,14.1293,14.1669,14.0804,14.1462,38007.907248554,0
+MORT.US,D,20170224,000000,14.0861,14.1669,14.0757,14.1576,64977.726868018,0
+MORT.US,D,20170227,000000,14.1359,14.2148,14.1359,14.1528,44722.442534971,0
+MORT.US,D,20170228,000000,14.1049,14.2252,14.1049,14.1886,117161.35505707,0
+MORT.US,D,20170301,000000,14.1782,14.2694,14.1369,14.1848,79337.451389153,0
+MORT.US,D,20170302,000000,14.1848,14.1951,14.1434,14.1576,27995.134369363,0
+MORT.US,D,20170303,000000,14.1669,14.1886,14.0917,14.1782,34607.563622595,0
+MORT.US,D,20170306,000000,14.1886,14.1886,14.0851,14.1472,132469.81480322,0
+MORT.US,D,20170307,000000,14.1782,14.1782,14.0936,14.1096,29585.223115314,0
+MORT.US,D,20170308,000000,14.0569,14.0861,13.8557,13.8623,53323.812226284,0
+MORT.US,D,20170309,000000,13.8736,13.9742,13.74,13.7814,46544.397064614,0
+MORT.US,D,20170310,000000,13.8783,13.993,13.8689,13.9291,61450.814305091,0
+MORT.US,D,20170313,000000,13.9666,13.9911,13.8632,13.8717,19946.839024468,0
+MORT.US,D,20170314,000000,13.819,13.8594,13.757,13.8125,27027.254263132,0
+MORT.US,D,20170315,000000,13.867,14.1096,13.867,14.0729,51365.716319061,0
+MORT.US,D,20170316,000000,14.0804,14.1134,14.0428,14.0992,28601.388941398,0
+MORT.US,D,20170317,000000,14.2148,14.2205,14.1021,14.2018,27177.222499371,0
+MORT.US,D,20170320,000000,14.2638,14.2938,14.1782,14.2581,26485.879566349,0
+MORT.US,D,20170321,000000,14.2938,14.3127,14.1669,14.2018,32531.407614503,0
+MORT.US,D,20170322,000000,14.228,14.2797,14.2148,14.2741,46116.828050652,0
+MORT.US,D,20170323,000000,14.2741,14.3606,14.2506,14.2741,37353.790473463,0
+MORT.US,D,20170324,000000,14.2873,14.3615,14.245,14.26,19003.421822021,0
+MORT.US,D,20170327,000000,14.2383,14.3597,14.2383,14.3549,68255.755975057,0
+MORT.US,D,20170328,000000,14.3474,14.4743,14.3474,14.4274,54453.360218391,0
+MORT.US,D,20170329,000000,14.4019,14.621,14.4019,14.6144,48894.963036889,0
+MORT.US,D,20170330,000000,14.6586,14.6586,14.5797,14.6097,108027.11950507,0
+MORT.US,D,20170331,000000,14.6389,14.6709,14.6097,14.622,112470.85915764,0
+MORT.US,D,20170403,000000,14.7216,14.7216,14.5543,14.6389,58812.01150997,0
+MORT.US,D,20170404,000000,14.5298,14.7451,14.5298,14.7028,50946.656141198,0
+MORT.US,D,20170405,000000,14.7705,14.7705,14.6154,14.6324,36758.171946551,0
+MORT.US,D,20170406,000000,14.6849,14.716,14.5477,14.716,56707.138180044,0
+MORT.US,D,20170407,000000,14.7621,14.7733,14.6944,14.716,57637.792128344,0
+MORT.US,D,20170410,000000,14.7216,14.8147,14.716,14.795,92863.30997261,0
+MORT.US,D,20170411,000000,14.795,14.9369,14.795,14.8824,950499.74489535,0
+MORT.US,D,20170412,000000,14.9238,14.9238,14.8317,14.8824,55520.15554427,0
+MORT.US,D,20170413,000000,14.9134,14.9726,14.8636,14.9369,62468.683823403,0
+MORT.US,D,20170417,000000,15.0103,15.1165,14.9679,15.1165,93829.062869816,0
+MORT.US,D,20170418,000000,15.1532,15.1532,15.0432,15.0996,78664.189732839,0
+MORT.US,D,20170419,000000,15.1532,15.1532,15.0432,15.0432,44893.682861458,0
+MORT.US,D,20170420,000000,15.0478,15.1353,14.8401,14.9501,108458.94293709,0
+MORT.US,D,20170421,000000,14.9726,15.0798,14.9726,14.9961,45171.283639179,0
+MORT.US,D,20170424,000000,15.1109,15.1109,14.8994,15.031,84086.445536761,0
+MORT.US,D,20170425,000000,15.0478,15.1494,15.031,15.1109,50055.355559855,0
+MORT.US,D,20170426,000000,15.1429,15.2895,15.108,15.2463,68253.628766033,0
+MORT.US,D,20170427,000000,15.3158,15.4447,15.2811,15.4024,53875.822968189,0
+MORT.US,D,20170428,000000,15.4277,15.4277,15.1315,15.1672,81200.886494775,0
+MORT.US,D,20170501,000000,15.2519,15.3385,15.2481,15.2858,41942.180339708,0
+MORT.US,D,20170502,000000,15.3225,15.3225,15.0018,15.0478,74686.308856679,0
+MORT.US,D,20170503,000000,15.0103,15.0686,14.8317,14.8759,275612.90088778,0
+MORT.US,D,20170504,000000,14.9238,14.9238,14.7076,14.7837,54657.57228476,0
+MORT.US,D,20170505,000000,14.716,14.9369,14.716,14.888,96881.607820239,0
+MORT.US,D,20170508,000000,15.0686,15.0686,14.7987,14.8063,120809.51853441,0
+MORT.US,D,20170509,000000,14.8401,14.8505,14.4931,14.5543,97194.307546868,0
+MORT.US,D,20170510,000000,14.5148,14.6559,14.5148,14.5966,77428.281289498,0
+MORT.US,D,20170511,000000,14.5853,14.6389,14.5543,14.6276,54954.317943704,0
+MORT.US,D,20170512,000000,14.6389,14.6474,14.5703,14.5797,36060.447386455,0
+MORT.US,D,20170515,000000,14.6097,14.7076,14.6097,14.6586,76050.913446015,0
+MORT.US,D,20170516,000000,14.7076,14.7076,14.6436,14.6652,73844.997687417,0
+MORT.US,D,20170517,000000,14.7216,14.7216,14.5703,14.6144,117413.42932649,0
+MORT.US,D,20170518,000000,14.5966,14.6614,14.5233,14.6097,95381.925457836,0
+MORT.US,D,20170519,000000,14.6766,14.7028,14.605,14.6709,54285.310705441,0
+MORT.US,D,20170522,000000,14.7273,14.8505,14.7076,14.8317,62095.35863957,0
+MORT.US,D,20170523,000000,14.8692,14.9407,14.8354,14.9304,115935.01905434,0
+MORT.US,D,20170524,000000,15.0432,15.0432,14.9304,15.0188,50344.655987212,0
+MORT.US,D,20170525,000000,14.9961,15.0996,14.9858,15.0432,43186.597619148,0
+MORT.US,D,20170526,000000,15.0253,15.0478,14.9059,15.0478,49770.309550547,0
+MORT.US,D,20170530,000000,15.0253,15.0366,14.9369,14.9726,44589.491970928,0
+MORT.US,D,20170531,000000,14.9886,14.9999,14.8692,14.9961,72443.166940149,0
+MORT.US,D,20170601,000000,14.9999,15.1532,14.9783,15.0996,93528.062792824,0
+MORT.US,D,20170602,000000,15.1287,15.2463,15.1165,15.1532,111579.55857629,0
+MORT.US,D,20170605,000000,15.1429,15.1532,15.0319,15.0432,46849.651559655,0
+MORT.US,D,20170606,000000,15.0253,15.0366,14.9304,15.0188,40153.197549948,0
+MORT.US,D,20170607,000000,15.0188,15.079,14.9717,15.0366,95491.476722608,0
+MORT.US,D,20170608,000000,15.0037,15.2349,15.0037,15.1795,27132.551109853,0
+MORT.US,D,20170609,000000,15.1429,15.3055,15.1429,15.2726,46038.121316739,0
+MORT.US,D,20170612,000000,15.2669,15.3666,15.2434,15.2858,21925.143417425,0
+MORT.US,D,20170613,000000,15.2895,15.3591,15.2791,15.3093,25095.748468718,0
+MORT.US,D,20170614,000000,15.3902,15.4202,15.3158,15.4184,50991.327530716,0
+MORT.US,D,20170615,000000,15.3535,15.4832,15.3535,15.4747,62803.71924479,0
+MORT.US,D,20170616,000000,15.4832,15.6007,15.4832,15.6007,59916.032993781,0
+MORT.US,D,20170619,000000,15.613,15.7089,15.5913,15.6477,99170.4847308,0
+MORT.US,D,20170620,000000,15.6552,15.6552,15.5067,15.549,35228.708657803,0
+MORT.US,D,20170621,000000,15.5744,15.6759,15.4861,15.5133,39516.098447055,0
+MORT.US,D,20170622,000000,15.4944,15.6252,15.4944,15.6092,40077.681629571,0
+MORT.US,D,20170623,000000,15.6552,15.7107,15.611,15.6938,25915.787547733,0
+MORT.US,D,20170626,000000,15.7117,15.7361,15.6477,15.7182,31520.983327778,0
+MORT.US,D,20170627,000000,15.6552,15.6994,15.4747,15.4889,65669.069801041,0
+MORT.US,D,20170628,000000,15.4944,15.582,15.3385,15.5199,41781.576058344,0
+MORT.US,D,20170629,000000,15.5199,15.5199,15.2858,15.4024,48626.93469978,0
+MORT.US,D,20170630,000000,15.3835,15.4277,15.2961,15.2961,38391.868477509,0
+MORT.US,D,20170703,000000,15.4221,15.5688,15.4042,15.5688,46078.538288207,0
+MORT.US,D,20170705,000000,15.5998,15.643,15.455,15.5518,54182.141067743,0
+MORT.US,D,20170706,000000,15.5161,15.5161,15.3798,15.4042,41128.522887765,0
+MORT.US,D,20170707,000000,15.4296,15.4296,15.2294,15.3093,53087.692024544,0
+MORT.US,D,20170710,000000,15.4296,15.4296,15.2989,15.3393,83465.300501553,0
+MORT.US,D,20170711,000000,15.3093,15.4352,15.2519,15.375,47392.08986095,0
+MORT.US,D,20170712,000000,15.5161,15.5688,15.4296,15.4709,29981.947598419,0
+MORT.US,D,20170713,000000,15.5104,15.5688,15.2463,15.2791,40058.53674835,0
+MORT.US,D,20170714,000000,15.36,15.4606,15.36,15.4117,69971.350053466,0
+MORT.US,D,20170717,000000,15.4494,15.4832,15.3835,15.4014,73411.047046381,0
+MORT.US,D,20170718,000000,15.3393,15.3393,15.0695,15.1466,73539.743192374,0
+MORT.US,D,20170719,000000,15.2472,15.266,15.1776,15.2341,50306.366224768,0
+MORT.US,D,20170720,000000,15.2274,15.3225,15.2274,15.2519,33666.273629173,0
+MORT.US,D,20170721,000000,15.2463,15.3985,15.2463,15.36,28859.844837897,0
+MORT.US,D,20170724,000000,15.36,15.3835,15.2989,15.3158,55575.462978912,0
+MORT.US,D,20170725,000000,15.329,15.3497,15.1852,15.2321,588080.76173274,0
+MORT.US,D,20170726,000000,15.1908,15.3018,15.1908,15.2895,19736.245331024,0
+MORT.US,D,20170727,000000,15.2895,15.346,15.1776,15.3093,47969.627111152,0
+MORT.US,D,20170728,000000,15.3356,15.3356,15.1992,15.2736,37060.235628056,0
+MORT.US,D,20170731,000000,15.3468,15.4164,15.2669,15.4117,98034.555111618,0
+MORT.US,D,20170801,000000,15.4296,15.4494,15.36,15.4164,42363.367726595,0
+MORT.US,D,20170802,000000,15.4296,15.4794,15.4042,15.4794,29511.834403963,0
+MORT.US,D,20170803,000000,15.4399,15.5311,15.4042,15.4494,47597.365531831,0
+MORT.US,D,20170804,000000,15.4672,15.4672,15.3018,15.3835,74369.354712001,0
+MORT.US,D,20170807,000000,15.3835,15.4926,15.2218,15.4399,35030.878218507,0
+MORT.US,D,20170808,000000,15.455,15.5735,15.4164,15.5396,52920.706116105,0
+MORT.US,D,20170809,000000,15.4926,15.6374,15.4296,15.5848,45619.061138876,0
+MORT.US,D,20170810,000000,15.5358,15.6337,15.4494,15.5161,49867.097561171,0
+MORT.US,D,20170811,000000,15.5104,15.5311,15.3544,15.4936,52277.225386139,0
+MORT.US,D,20170814,000000,15.5161,15.6938,15.4926,15.6205,44917.08216073,0
+MORT.US,D,20170815,000000,15.5791,15.6355,15.4926,15.6167,43051.51984608,0
+MORT.US,D,20170816,000000,15.6374,15.6684,15.5386,15.643,105292.59230385,0
+MORT.US,D,20170817,000000,15.6618,15.6618,15.5471,15.5471,37170.85049734,0
+MORT.US,D,20170818,000000,15.5104,15.6223,15.5104,15.6063,26902.812535187,0
+MORT.US,D,20170821,000000,15.5735,15.6242,15.5048,15.5396,25424.402263031,0
+MORT.US,D,20170822,000000,15.6552,15.707,15.5951,15.6994,53483.352903134,0
+MORT.US,D,20170823,000000,15.6684,15.7182,15.6063,15.6063,22911.104800367,0
+MORT.US,D,20170824,000000,15.6816,15.6816,15.6063,15.6552,18368.449928152,0
+MORT.US,D,20170825,000000,15.6816,15.6816,15.5688,15.643,24638.398528411,0
+MORT.US,D,20170828,000000,15.6552,15.6684,15.5396,15.6138,44022.590765849,0
+MORT.US,D,20170829,000000,15.6468,15.6552,15.5048,15.5236,17136.79590286,0
+MORT.US,D,20170830,000000,15.4352,15.5396,15.4352,15.5104,37807.949600234,0
+MORT.US,D,20170831,000000,15.4606,15.6317,15.4606,15.6167,27234.657143038,0
+MORT.US,D,20170901,000000,15.6317,15.6947,15.6017,15.6684,21867.708773758,0
+MORT.US,D,20170905,000000,15.7182,15.7182,15.4352,15.4709,62866.471911019,0
+MORT.US,D,20170906,000000,15.5735,15.5735,15.4164,15.455,46496.534861558,0
+MORT.US,D,20170907,000000,15.455,15.4672,15.36,15.4164,37239.984790643,0
+MORT.US,D,20170908,000000,15.5998,15.5998,15.3985,15.4399,46429.527777281,0
+MORT.US,D,20170911,000000,15.4221,15.5791,15.4221,15.5321,32244.23439617,0
+MORT.US,D,20170912,000000,15.5396,15.6552,15.5358,15.5848,35856.235320085,0
+MORT.US,D,20170913,000000,15.4926,15.5104,15.3845,15.4042,47978.135947251,0
+MORT.US,D,20170914,000000,15.4117,15.4672,15.4042,15.4494,26973.010433002,0
+MORT.US,D,20170915,000000,15.4494,15.5631,15.4494,15.5104,47622.892040128,0
+MORT.US,D,20170918,000000,15.4926,15.6063,15.4625,15.5791,37806.885995721,0
+MORT.US,D,20170919,000000,15.5471,15.6515,15.5471,15.6374,20875.365763743,0
+MORT.US,D,20170920,000000,15.6618,15.6684,15.5735,15.6101,56166.827087774,0
+MORT.US,D,20170921,000000,15.612,15.6552,15.5866,15.6468,37527.158008974,0
+MORT.US,D,20170922,000000,15.6242,15.7304,15.6242,15.7304,67817.550915972,0
+MORT.US,D,20170925,000000,15.7249,15.7878,15.675,15.7699,45204.255379062,0
+MORT.US,D,20170926,000000,15.7794,15.8885,15.7296,15.8452,32948.340583341,0
+MORT.US,D,20170927,000000,15.8133,15.8546,15.7117,15.8518,28821.555075453,0
+MORT.US,D,20170928,000000,15.8001,15.9007,15.6994,15.9007,24331.016824343,0
+MORT.US,D,20170929,000000,15.8705,15.9195,15.8452,15.896,95161.759323782,0
+MORT.US,D,20171002,000000,15.9467,15.9994,15.8621,15.973,67542.077347276,0
+MORT.US,D,20171003,000000,16.0087,16.0172,15.9335,16.0087,33274.86716863,0
+MORT.US,D,20171004,000000,15.9514,16.0314,15.9072,16.0229,47738.824931973,0
+MORT.US,D,20171005,000000,16.0746,16.1113,16.0314,16.0943,49566.097484178,0
+MORT.US,D,20171006,000000,16.0398,16.0746,15.8264,15.8696,58762.022097889,0
+MORT.US,D,20171009,000000,15.8733,15.9514,15.8733,15.9392,34302.309127553,0
+MORT.US,D,20171010,000000,15.957,15.957,15.8733,15.8733,42433.56562441,0
+MORT.US,D,20171011,000000,15.9335,15.973,15.9185,15.9467,44256.583758565,0
+MORT.US,D,20171012,000000,15.9204,15.9844,15.9129,15.9467,35223.390635241,0
+MORT.US,D,20171013,000000,15.9514,16.0314,15.9514,15.9872,30960.463749774,0
+MORT.US,D,20171016,000000,16.0229,16.0943,16.0229,16.0473,35208.500172069,0
+MORT.US,D,20171017,000000,16.0473,16.1245,16.0398,16.0746,51637.999074221,0
+MORT.US,D,20171018,000000,16.0614,16.1517,16.0473,16.1245,88348.308817717,0
+MORT.US,D,20171019,000000,16.068,16.1442,16.0097,16.1385,51291.264003197,0
+MORT.US,D,20171020,000000,16.1573,16.1573,16.0361,16.1188,52814.345664871,0
+MORT.US,D,20171023,000000,16.1188,16.1188,15.8733,15.9279,64891.574902519,0
+MORT.US,D,20171024,000000,15.9909,16.0314,15.8733,15.9072,48547.164361354,0
+MORT.US,D,20171025,000000,15.8696,15.9072,15.5735,15.7145,84269.385512883,0
+MORT.US,D,20171026,000000,15.7022,15.7446,15.3873,15.4014,132603.82897177,0
+MORT.US,D,20171027,000000,15.4531,15.6007,15.298,15.5349,76329.577828247,0
+MORT.US,D,20171030,000000,15.5396,15.6242,15.4117,15.4531,56708.201784557,0
+MORT.US,D,20171031,000000,15.4277,15.4766,15.3497,15.3497,141242.42482102,0
+MORT.US,D,20171101,000000,15.3628,15.5096,15.3628,15.4192,40573.321332323,0
+MORT.US,D,20171102,000000,15.4973,15.4973,15.2011,15.2416,81849.685247305,0
+MORT.US,D,20171103,000000,15.2669,15.2669,15.1269,15.1767,261478.66052327,0
+MORT.US,D,20171106,000000,15.2218,15.2218,14.9529,14.9623,127984.59457467,0
+MORT.US,D,20171107,000000,14.9604,15.1269,14.9604,15.0084,91728.443957941,0
+MORT.US,D,20171108,000000,14.9849,15.1522,14.9849,15.1391,66296.596463323,0
+MORT.US,D,20171109,000000,15.094,15.1899,15.092,15.1062,24922.380933206,0
+MORT.US,D,20171110,000000,15.0798,15.1692,15.0093,15.0263,60317.011894934,0
+MORT.US,D,20171113,000000,15.0159,15.1494,14.9915,15.1184,83753.537324398,0
+MORT.US,D,20171114,000000,15.1391,15.2321,15.1307,15.2011,31098.732336378,0
+MORT.US,D,20171115,000000,15.1692,15.2294,15.1024,15.109,21151.902936953,0
+MORT.US,D,20171116,000000,15.1297,15.2143,15.1278,15.1899,41728.395832726,0
+MORT.US,D,20171117,000000,15.2218,15.2811,15.1964,15.2416,50446.762020397,0
+MORT.US,D,20171120,000000,15.3308,15.4701,15.3073,15.4559,33476.952025976,0
+MORT.US,D,20171121,000000,15.4851,15.5471,15.4587,15.5471,35324.433063914,0
+MORT.US,D,20171122,000000,15.5923,15.7211,15.5546,15.644,49768.182341523,0
+MORT.US,D,20171124,000000,15.644,15.6825,15.5848,15.596,11741.130211748,0
+MORT.US,D,20171127,000000,15.6007,15.6393,15.5396,15.5509,17082.552072731,0
+MORT.US,D,20171128,000000,15.5396,15.5688,15.4531,15.5029,59092.803101228,0
+MORT.US,D,20171129,000000,15.5029,15.6421,15.4709,15.5396,40954.091747742,0
+MORT.US,D,20171130,000000,15.5857,15.5857,15.3675,15.4174,31985.778499672,0
+MORT.US,D,20171201,000000,15.3695,15.5218,15.298,15.4916,48445.058328169,0
+MORT.US,D,20171204,000000,15.5311,15.6562,15.5311,15.644,79168.33827169,0
+MORT.US,D,20171205,000000,15.5735,15.613,15.5311,15.5631,34081.079388986,0
+MORT.US,D,20171206,000000,15.6177,15.6505,15.5358,15.613,30347.827550664,0
+MORT.US,D,20171207,000000,15.58,15.6665,15.58,15.644,21207.210371594,0
+MORT.US,D,20171208,000000,15.5903,15.6317,15.5471,15.6073,17245.283563119,0
+MORT.US,D,20171211,000000,15.6966,15.706,15.6007,15.6205,26377.39190609,0
+MORT.US,D,20171212,000000,15.6807,15.7022,15.5923,15.5923,58369.552032836,0
+MORT.US,D,20171213,000000,15.7286,15.7671,15.6957,15.7352,33484.397257561,0
+MORT.US,D,20171214,000000,15.7286,15.7906,15.6572,15.7022,98444.04284887,0
+MORT.US,D,20171215,000000,15.7531,15.9514,15.7531,15.8893,37239.984790643,0
+MORT.US,D,20171218,000000,15.9335,15.9994,15.7746,15.8208,125017.13798523,0
+MORT.US,D,20171219,000000,15.6825,15.8621,15.5538,15.5688,50635.020019082,0
+MORT.US,D,20171220,000000,15.5857,15.6712,15.5575,15.6317,25012.787316755,0
+MORT.US,D,20171221,000000,15.6882,15.8094,15.6515,15.7286,32343.149615819,0
+MORT.US,D,20171222,000000,15.8583,15.8583,15.6787,15.706,29821.343317054,0
+MORT.US,D,20171226,000000,15.8348,15.8696,15.7502,15.8133,66823.080696933,0
+MORT.US,D,20171227,000000,15.9035,15.9035,15.7699,15.801,92519.765715123,0
+MORT.US,D,20171228,000000,15.9232,15.9824,15.785,15.943,19075.74692886,0
+MORT.US,D,20171229,000000,16.0219,16.0219,15.8273,15.8273,91488.069338151,0
+MORT.US,D,20180102,000000,15.7474,15.7774,15.5763,15.6458,63839.670039812,0
+MORT.US,D,20180103,000000,15.6337,15.7577,15.4033,15.4296,50543.550031021,0
+MORT.US,D,20180104,000000,15.4634,15.5735,15.4512,15.4982,40972.173024452,0
+MORT.US,D,20180105,000000,15.6017,15.6017,15.4512,15.5866,60856.259382692,0
+MORT.US,D,20180108,000000,15.534,15.5941,15.4512,15.5302,110565.94347604,0
+MORT.US,D,20180109,000000,15.5688,15.5848,15.4174,15.4174,64089.617100213,0
+MORT.US,D,20180110,000000,15.4033,15.4352,15.2811,15.3977,75122.386706739,0
+MORT.US,D,20180111,000000,15.4352,15.5123,15.3412,15.4898,62081.53178091,0
+MORT.US,D,20180112,000000,15.5151,15.5538,15.3704,15.3977,101538.06837527,0
+MORT.US,D,20180116,000000,15.5086,15.5396,15.3365,15.3431,64193.850342422,0
+MORT.US,D,20180117,000000,15.3318,15.4033,15.3318,15.3318,78532.302773309,0
+MORT.US,D,20180118,000000,15.2905,15.33,15.1927,15.2321,146127.5603462,0
+MORT.US,D,20180119,000000,15.2321,15.3262,15.1672,15.3046,24686.260731466,0
+MORT.US,D,20180122,000000,15.3365,15.3657,15.2876,15.3318,44384.216300046,0
+MORT.US,D,20180123,000000,15.3365,15.4437,15.3187,15.3995,69099.194353345,0
+MORT.US,D,20180124,000000,15.4174,15.4192,15.3262,15.3535,27966.417047529,0
+MORT.US,D,20180125,000000,15.3365,15.3431,15.2519,15.2905,71042.399797394,0
+MORT.US,D,20180126,000000,15.2519,15.3008,15.141,15.1635,128866.3227154,0
+MORT.US,D,20180129,000000,15.1485,15.1485,14.8307,14.872,196858.30477139,0
+MORT.US,D,20180130,000000,14.7856,14.9257,14.7649,14.9097,97197.498360405,0
+MORT.US,D,20180131,000000,14.9906,15.0281,14.5449,14.6681,137210.30011473,0
+MORT.US,D,20180201,000000,14.6079,14.8542,14.6079,14.6539,92350.652597661,0
+MORT.US,D,20180202,000000,14.6276,14.6417,14.4171,14.4368,103022.8602745,0
+MORT.US,D,20180205,000000,14.339,14.3973,13.9394,14.1576,155776.58048217,0
+MORT.US,D,20180206,000000,13.9498,14.4151,13.9498,14.3183,72094.304660101,0
+MORT.US,D,20180207,000000,14.3709,14.4368,14.3098,14.339,41731.586646264,0
+MORT.US,D,20180208,000000,14.3522,14.3522,14.2778,14.306,49483.136332215,0
+MORT.US,D,20180209,000000,14.3305,14.3305,14.0899,14.2929,29493.753127253,0
+MORT.US,D,20180212,000000,14.3455,14.4142,14.2121,14.4076,34787.312785181,0
+MORT.US,D,20180213,000000,14.3644,14.575,14.3644,14.5148,55560.572515739,0
+MORT.US,D,20180214,000000,14.4743,14.6041,14.4743,14.6004,41065.770221538,0
+MORT.US,D,20180215,000000,14.6079,14.8505,14.5599,14.8505,37699.461939975,0
+MORT.US,D,20180216,000000,14.8194,14.9839,14.8194,14.9181,17288.891348125,0
+MORT.US,D,20180220,000000,14.6483,14.6483,14.6483,14.6483,39181.063025667,0
+MORT.US,D,20180221,000000,14.7461,14.7518,14.589,14.589,31515.665305216,0
+MORT.US,D,20180222,000000,14.621,14.621,14.464,14.464,14416.095560288,0
+MORT.US,D,20180223,000000,14.4743,14.6737,14.4743,14.6352,26444.398990367,0
+MORT.US,D,20180226,000000,14.6352,14.7828,14.6352,14.6944,49076.8394085,0
+MORT.US,D,20180227,000000,14.7263,14.7498,14.4274,14.4499,65912.635234368,0
+MORT.US,D,20180228,000000,14.464,14.464,14.2073,14.2073,59955.386360738,0
+MORT.US,D,20180301,000000,14.2271,14.2929,14.1679,14.245,22160.200014653,0
+MORT.US,D,20180302,000000,14.1886,14.3841,14.1547,14.3587,15893.442227932,0
+MORT.US,D,20180305,000000,14.3183,14.621,14.3183,14.5365,20560.53882809,0
+MORT.US,D,20180306,000000,14.5684,14.6766,14.4743,14.6399,33684.354905882,0
+MORT.US,D,20180307,000000,14.6606,14.6944,14.6248,14.6681,39174.681398593,0
+MORT.US,D,20180308,000000,14.6737,14.7094,14.6539,14.7047,9978.7375347958,0
+MORT.US,D,20180309,000000,14.7066,14.7376,14.5947,14.7301,28780.074499472,0
+MORT.US,D,20180312,000000,14.7856,14.9821,14.7856,14.9679,66706.084200575,0
+MORT.US,D,20180313,000000,14.9436,15.0235,14.9436,14.9576,40621.183535379,0
+MORT.US,D,20180314,000000,14.9679,15.0478,14.9679,14.9839,33154.679858735,0
+MORT.US,D,20180315,000000,15.0478,15.0478,14.8307,14.8984,21198.701535496,0
+MORT.US,D,20180316,000000,14.8909,15.0235,14.8909,15.0075,28060.014244616,0
+MORT.US,D,20180319,000000,15.015,15.015,14.7987,14.9181,35346.768758672,0
+MORT.US,D,20180320,000000,14.9181,14.9247,14.858,14.8843,35629.687558955,0
+MORT.US,D,20180321,000000,14.9031,14.9341,14.8401,14.9219,12403.755822936,0
+MORT.US,D,20180322,000000,14.8909,15.015,14.8307,14.8307,41522.056557333,0
+MORT.US,D,20180323,000000,14.9031,14.9125,14.8128,14.825,16620.947714374,0
+MORT.US,D,20180326,000000,14.826,14.9369,14.7733,14.8712,34535.238515756,0
+MORT.US,D,20180327,000000,14.8787,15.0356,14.8477,14.9614,42685.639893836,0
+MORT.US,D,20180328,000000,15.0356,15.0395,14.8787,15.0281,33781.142916506,0
+MORT.US,D,20180329,000000,15.0545,15.2059,15.0545,15.1212,56267.869516447,0
+MORT.US,D,20180402,000000,15.1344,15.1344,14.9642,15.0272,39500.14437937,0
+MORT.US,D,20180403,000000,15.0413,15.1739,15.0056,15.1344,21760.284718012,0
+MORT.US,D,20180404,000000,15.1212,15.2613,15.1015,15.1832,37280.401762111,0
+MORT.US,D,20180405,000000,15.2688,15.2688,15.1532,15.2294,22759.009355101,0
+MORT.US,D,20180406,000000,15.2218,15.314,15.1654,15.2218,30789.223423286,0
+MORT.US,D,20180409,000000,15.2294,15.3083,15.1485,15.1485,36352.938627348,0
+MORT.US,D,20180410,000000,15.2294,15.2349,15.1532,15.1946,21813.46494363,0
+MORT.US,D,20180411,000000,15.1889,15.1889,15.1015,15.1889,38202.546874312,0
+MORT.US,D,20180412,000000,15.1889,15.1889,15.0338,15.0338,46954.948406378,0
+MORT.US,D,20180413,000000,15.0808,15.108,14.9548,14.9717,20358.453970744,0
+MORT.US,D,20180416,000000,14.9811,15.046,14.9341,15.0216,25192.536479341,0
+MORT.US,D,20180417,000000,15.0272,15.094,15.0018,15.0686,218376.08766059,0
+MORT.US,D,20180418,000000,15.1015,15.1946,15.0949,15.1269,42489.936663565,0
+MORT.US,D,20180419,000000,15.1212,15.1212,14.9886,15.0056,22593.087051176,0
+MORT.US,D,20180420,000000,15.0808,15.0808,14.9811,14.9811,15195.717667836,0
+MORT.US,D,20180423,000000,15.061,15.061,14.9642,15.0338,18682.213259293,0
+MORT.US,D,20180424,000000,15.0338,15.0865,14.9811,15.0121,31652.870287308,0
+MORT.US,D,20180425,000000,14.9943,15.0977,14.9943,15.078,44953.244714149,0
+MORT.US,D,20180426,000000,15.1485,15.2472,15.0902,15.2472,20324.41862635,0
+MORT.US,D,20180427,000000,15.2472,15.2951,15.2143,15.2294,21308.252800266,0
+MORT.US,D,20180430,000000,15.3083,15.3225,15.2002,15.2416,30811.559118046,0
+MORT.US,D,20180501,000000,15.2294,15.2472,15.0865,15.2472,24303.363107022,0
+MORT.US,D,20180502,000000,15.2143,15.2594,15.1344,15.2002,39338.476493494,0
+MORT.US,D,20180503,000000,15.1889,15.2679,15.0686,15.2416,23582.239247654,0
+MORT.US,D,20180504,000000,15.2688,15.5227,15.2688,15.5161,42362.304122083,0
+MORT.US,D,20180507,000000,15.4625,15.565,15.4625,15.5161,27462.268508679,0
+MORT.US,D,20180508,000000,15.5227,15.5481,15.3008,15.3412,54583.119968897,0
+MORT.US,D,20180509,000000,15.3488,15.3695,15.2077,15.3488,48812.001884927,0
+MORT.US,D,20180510,000000,15.3628,15.5311,15.3628,15.4747,16804.951295009,0
+MORT.US,D,20180511,000000,15.5641,15.5641,15.4832,15.5481,34015.135909221,0
+MORT.US,D,20180514,000000,15.5556,15.5706,15.5011,15.5311,22536.716012022,0
+MORT.US,D,20180515,000000,15.502,15.5358,15.4936,15.5096,16837.923034892,0
+MORT.US,D,20180516,000000,15.5227,15.5358,15.4559,15.502,37526.094404462,0
+MORT.US,D,20180517,000000,15.502,15.502,15.4212,15.4898,11340.151310594,0
+MORT.US,D,20180518,000000,15.4954,15.5763,15.4296,15.5763,44606.509643126,0
+MORT.US,D,20180521,000000,15.6148,15.6825,15.502,15.6825,54282.119891904,0
+MORT.US,D,20180522,000000,15.7042,15.7097,15.6487,15.6778,39454.40938534,0
+MORT.US,D,20180523,000000,15.6628,15.7174,15.6365,15.69,16351.855772751,0
+MORT.US,D,20180524,000000,15.6562,15.6562,15.6035,15.6035,20355.263157208,0
+MORT.US,D,20180525,000000,15.6487,15.6628,15.6101,15.6562,9650.083740482,0
+MORT.US,D,20180529,000000,15.6317,15.7174,15.6317,15.7174,10813.667076985,0
+MORT.US,D,20180530,000000,15.7371,15.8762,15.7371,15.864,34814.966502502,0
+MORT.US,D,20180531,000000,15.8988,15.8988,15.6562,15.6966,23365.263927136,0
+MORT.US,D,20180601,000000,15.6891,15.7097,15.6035,15.6891,26942.165902144,0
+MORT.US,D,20180604,000000,15.7174,15.7559,15.6759,15.7559,28440.784660034,0
+MORT.US,D,20180605,000000,15.7643,15.7643,15.6797,15.7296,25168.073575557,0
+MORT.US,D,20180606,000000,15.6778,15.7239,15.6778,15.7239,15650.940399118,0
+MORT.US,D,20180607,000000,15.7906,15.7916,15.7174,15.7239,14927.689330725,0
+MORT.US,D,20180608,000000,15.7239,15.8311,15.7239,15.8245,20673.280906399,0
+MORT.US,D,20180611,000000,15.8452,15.8922,15.7926,15.8837,235596.90831993,0
+MORT.US,D,20180612,000000,15.8358,15.8414,15.8001,15.8048,23465.242751297,0
+MORT.US,D,20180613,000000,15.8123,15.8123,15.6703,15.6891,31482.693565333,0
+MORT.US,D,20180614,000000,15.7906,15.8518,15.7446,15.8518,32514.389942305,0
+MORT.US,D,20180615,000000,15.7973,15.8621,15.7643,15.7643,22910.041195854,0
+MORT.US,D,20180618,000000,15.7906,15.9242,15.7906,15.9129,38958.769682588,0
+MORT.US,D,20180619,000000,15.8922,16.0106,15.8837,15.9787,69687.36764867,0
+MORT.US,D,20180620,000000,16.0379,16.0596,15.9655,16.0596,18863.026026391,0
+MORT.US,D,20180621,000000,16.0727,16.0727,15.9937,16.0596,12423.964308671,0
+MORT.US,D,20180622,000000,16.132,16.132,16.0097,16.0332,65250.009623178,0
+MORT.US,D,20180625,000000,16.0332,16.0651,16.0116,16.0379,34928.772185322,0
+MORT.US,D,20180626,000000,16.0332,16.0783,15.9505,16.0116,38680.105300354,0
+MORT.US,D,20180627,000000,15.9787,16.0041,15.7831,15.8245,36986.846916705,0
+MORT.US,D,20180628,000000,15.8452,16.0426,15.833,16.0426,78257.892809125,0
+MORT.US,D,20180629,000000,16.0191,16.0379,15.9242,15.9787,32462.273321201,0
+MORT.US,D,20180702,000000,16.0614,16.0746,15.9157,16.0614,39846.879450393,0
+MORT.US,D,20180703,000000,16.162,16.2439,16.162,16.2363,27669.671388586,0
+MORT.US,D,20180705,000000,16.2109,16.2909,16.1977,16.2589,42528.226426009,0
+MORT.US,D,20180706,000000,16.3717,16.3811,16.2918,16.3641,29450.145342248,0
+MORT.US,D,20180709,000000,16.3538,16.3877,16.2852,16.3106,29450.145342248,0
+MORT.US,D,20180710,000000,16.3313,16.3444,16.2692,16.2909,54896.883300037,0
+MORT.US,D,20180711,000000,16.3049,16.3256,16.3049,16.3256,8381.2035572576,0
+MORT.US,D,20180712,000000,16.3388,16.3388,16.2372,16.3059,45613.743116314,0
+MORT.US,D,20180713,000000,16.3877,16.3877,16.2297,16.2589,35964.722980344,0
+MORT.US,D,20180716,000000,16.2758,16.2758,16.2287,16.2692,33213.178106914,0
+MORT.US,D,20180717,000000,16.2645,16.2993,16.2363,16.2852,187023.15384577,0
+MORT.US,D,20180718,000000,16.2692,16.2852,16.1968,16.2439,71666.73564614,0
+MORT.US,D,20180719,000000,16.2514,16.3641,16.2222,16.3106,24137.440803097,0
+MORT.US,D,20180720,000000,16.3106,16.3313,16.2758,16.3313,35858.36252911,0
+MORT.US,D,20180723,000000,16.3313,16.3388,16.2287,16.3256,36007.267160838,0
+MORT.US,D,20180724,000000,16.3641,16.3641,16.1959,16.2287,60593.549068143,0
+MORT.US,D,20180725,000000,16.3256,16.3313,16.2993,16.3256,35437.175142222,0
+MORT.US,D,20180726,000000,16.2852,16.3538,16.2692,16.2692,84437.435025834,0
+MORT.US,D,20180727,000000,16.3106,16.3181,16.2156,16.3181,47238.930811173,0
+MORT.US,D,20180730,000000,16.3388,16.4789,16.3388,16.4544,38903.462247945,0
+MORT.US,D,20180731,000000,16.4967,16.5691,16.3548,16.5221,123153.70287961,0
+MORT.US,D,20180801,000000,16.5155,16.5155,16.2692,16.399,26791.134061392,0
+MORT.US,D,20180802,000000,16.399,16.4807,16.3961,16.4685,18522.672582442,0
+MORT.US,D,20180803,000000,16.4892,16.4892,16.3641,16.399,16901.739305633,0
+MORT.US,D,20180806,000000,16.3811,16.3933,16.3181,16.3388,32776.036652341,0
+MORT.US,D,20180807,000000,16.3538,16.3708,16.1328,16.148,27364.416893544,0
+MORT.US,D,20180808,000000,16.1348,16.1658,16.0661,16.1348,34525.666075144,0
+MORT.US,D,20180809,000000,16.1874,16.2645,16.1695,16.2222,43157.880297315,0
+MORT.US,D,20180810,000000,16.2439,16.2852,16.1959,16.2222,22019.804219024,0
+MORT.US,D,20180813,000000,16.2439,16.2993,16.1959,16.2993,24258.691717504,0
+MORT.US,D,20180814,000000,16.3256,16.3256,16.2287,16.2993,22110.210602573,0
+MORT.US,D,20180815,000000,16.2692,16.3585,16.2514,16.3059,29321.449196254,0
+MORT.US,D,20180816,000000,16.3256,16.4121,16.3256,16.4121,20237.203056338,0
+MORT.US,D,20180817,000000,16.4121,16.5024,16.4121,16.4892,20573.302082238,0
+MORT.US,D,20180820,000000,16.4967,16.5766,16.4967,16.5691,71499.749737701,0
+MORT.US,D,20180821,000000,16.5362,16.6443,16.5362,16.6171,52637.787315822,0
+MORT.US,D,20180822,000000,16.6256,16.6256,16.5155,16.5512,37242.111999667,0
+MORT.US,D,20180823,000000,16.6256,16.6256,16.5296,16.5296,19860.687058968,0
+MORT.US,D,20180824,000000,16.6039,16.6039,16.4892,16.5221,20108.506910344,0
+MORT.US,D,20180827,000000,16.5362,16.5691,16.5024,16.5512,21529.482538834,0
+MORT.US,D,20180828,000000,16.5691,16.5691,16.5099,16.5569,20553.093596503,0
+MORT.US,D,20180829,000000,16.5569,16.6171,16.5569,16.5569,24428.868439479,0
+MORT.US,D,20180830,000000,16.5851,16.6368,16.5569,16.5908,55848.809338583,0
+MORT.US,D,20180831,000000,16.6528,16.6528,16.5569,16.6105,32263.379277392,0
+MORT.US,D,20180904,000000,16.6039,16.6848,16.5908,16.6105,37803.695182184,0
+MORT.US,D,20180905,000000,16.6039,16.7544,16.6039,16.7327,133219.65598442,0
+MORT.US,D,20180906,000000,16.7477,16.8427,16.7402,16.807,52192.137025151,0
+MORT.US,D,20180907,000000,16.7657,16.8221,16.6105,16.7055,36369.956299547,0
+MORT.US,D,20180910,000000,16.7657,16.7704,16.6716,16.7402,47567.584605487,0
+MORT.US,D,20180911,000000,16.6848,16.7647,16.6848,16.728,38484.402070083,0
+MORT.US,D,20180912,000000,16.6443,16.6443,16.4469,16.5099,40365.918452416,0
+MORT.US,D,20180913,000000,16.5691,16.5983,16.5269,16.5428,26967.69241044,0
+MORT.US,D,20180914,000000,16.5512,16.5512,16.4469,16.5024,40097.890115306,0
+MORT.US,D,20180917,000000,16.4544,16.5024,16.4055,16.4544,29937.2762089,0
+MORT.US,D,20180918,000000,16.4544,16.4544,16.399,16.4093,39331.031261908,0
+MORT.US,D,20180919,000000,16.4337,16.4685,16.2993,16.3463,47165.54209982,0
+MORT.US,D,20180920,000000,16.3106,16.3708,16.2561,16.3256,27588.837445648,0
+MORT.US,D,20180921,000000,16.3313,16.4262,16.3256,16.399,38915.161897581,0
+MORT.US,D,20180924,000000,16.3585,16.4337,16.2692,16.3059,208528.17348081,0
+MORT.US,D,20180925,000000,16.3059,16.3313,16.2739,16.2909,33920.475107622,0
+MORT.US,D,20180926,000000,16.2692,16.3106,16.162,16.179,49390.602739642,0
+MORT.US,D,20180927,000000,16.1874,16.2993,16.1818,16.2758,48210.001730942,0
+MORT.US,D,20180928,000000,16.2758,16.3538,16.2439,16.3388,156400.91633092,0
+MORT.US,D,20181001,000000,16.4413,16.4413,16.2382,16.257,66556.115964334,0
+MORT.US,D,20181002,000000,16.257,16.3388,16.179,16.226,76454.019556192,0
+MORT.US,D,20181003,000000,16.2494,16.3463,16.1235,16.13,47895.174795288,0
+MORT.US,D,20181004,000000,16.1093,16.1093,15.9721,16.021,58825.83836863,0
+MORT.US,D,20181005,000000,16.0266,16.084,15.8885,15.9354,67854.777073905,0
+MORT.US,D,20181008,000000,15.9082,16.1028,15.9082,16.1028,33388.672851451,0
+MORT.US,D,20181009,000000,16.0803,16.1376,16.0651,16.1169,63583.341352338,0
+MORT.US,D,20181010,000000,16.0266,16.179,15.8885,15.9138,43613.103028598,0
+MORT.US,D,20181011,000000,15.9138,15.9646,15.6994,15.706,47941.97339383,0
+MORT.US,D,20181012,000000,15.832,15.832,15.5123,15.5885,50198.942169022,0
+MORT.US,D,20181015,000000,15.6101,15.8339,15.6101,15.7699,33899.203017375,0
+MORT.US,D,20181016,000000,15.7699,15.9787,15.7455,15.9223,17822.820813321,0
+MORT.US,D,20181017,000000,15.9552,15.9956,15.9007,15.9852,25620.105493302,0
+MORT.US,D,20181018,000000,15.9646,16.005,15.8254,15.8725,15405.247756766,0
+MORT.US,D,20181019,000000,15.8048,15.9007,15.8048,15.8612,36112.56400756,0
+MORT.US,D,20181022,000000,15.8461,15.9392,15.7906,15.7906,30059.590727819,0
+MORT.US,D,20181023,000000,15.7699,15.7699,15.596,15.6862,33290.821236315,0
+MORT.US,D,20181024,000000,15.6242,15.8668,15.6026,15.7973,29229.979208192,0
+MORT.US,D,20181025,000000,15.8461,15.9552,15.7973,15.9486,20089.362029122,0
+MORT.US,D,20181026,000000,15.9721,15.9721,15.6393,15.7417,33788.588148091,0
+MORT.US,D,20181029,000000,15.9007,15.9721,15.6854,15.7624,44353.371769188,0
+MORT.US,D,20181030,000000,15.7766,15.9082,15.7342,15.9082,23788.578523049,0
+MORT.US,D,20181031,000000,15.9364,16.0389,15.8668,15.9721,23767.306432802,0
+MORT.US,D,20181101,000000,15.9787,15.9787,15.8461,15.9364,48809.874675903,0
+MORT.US,D,20181102,000000,16.005,16.0746,15.9486,16.0341,29295.922687957,0
+MORT.US,D,20181105,000000,16.0389,16.1442,16.0341,16.1169,25585.006544395,0
+MORT.US,D,20181106,000000,16.1235,16.1723,16.0511,16.1723,17204.86659165,0
+MORT.US,D,20181107,000000,16.2137,16.2137,16.0746,16.2137,35387.185730142,0
+MORT.US,D,20181108,000000,16.2344,16.2344,16.1235,16.1442,42965.367880581,0
+MORT.US,D,20181109,000000,16.1658,16.2674,16.1366,16.2674,16266.767411764,0
+MORT.US,D,20181112,000000,16.2344,16.3388,16.179,16.179,33513.114579394,0
+MORT.US,D,20181113,000000,16.3651,16.3651,16.1235,16.2833,63049.411887142,0
+MORT.US,D,20181114,000000,16.4075,16.4075,16.1563,16.2005,39804.3352699,0
+MORT.US,D,20181115,000000,16.2137,16.2137,15.9721,16.0389,26579.476763435,0
+MORT.US,D,20181116,000000,16.0126,16.1018,15.9721,16.1018,15247.83428894,0
+MORT.US,D,20181119,000000,16.1018,16.2137,16.0389,16.0803,29619.258459709,0
+MORT.US,D,20181120,000000,16.0746,16.0803,15.879,15.9486,55936.024908596,0
+MORT.US,D,20181121,000000,15.9552,16.068,15.9007,15.9852,20358.453970744,0
+MORT.US,D,20181123,000000,15.9721,16.0718,15.9646,16.0389,17354.83482789,0
+MORT.US,D,20181126,000000,16.0746,16.1235,16.0379,16.1018,38173.829552479,0
+MORT.US,D,20181127,000000,16.0934,16.1178,16.0445,16.1018,27120.851460218,0
+MORT.US,D,20181128,000000,16.1376,16.2344,16.0746,16.2194,45756.266120967,0
+MORT.US,D,20181129,000000,16.209,16.3388,16.1799,16.2749,37226.157931982,0
+MORT.US,D,20181130,000000,16.2833,16.3059,16.1235,16.2137,33574.80364111,0
+MORT.US,D,20181203,000000,16.3171,16.3171,16.2137,16.2674,38617.352634126,0
+MORT.US,D,20181204,000000,16.2833,16.3313,16.0614,16.1169,44676.707540939,0
+MORT.US,D,20181206,000000,16.0389,16.2363,15.9655,16.226,86911.379121542,0
+MORT.US,D,20181207,000000,16.2899,16.2899,16.1328,16.241,40392.508565225,0
+MORT.US,D,20181210,000000,16.2137,16.2137,15.9975,16.1093,32511.199128769,0
+MORT.US,D,20181211,000000,16.1583,16.2137,16.1028,16.1028,34436.323296108,0
+MORT.US,D,20181212,000000,16.1235,16.1723,16.0389,16.0614,39406.547182284,0
+MORT.US,D,20181213,000000,16.0266,16.0614,15.9364,15.9646,96992.222689522,0
+MORT.US,D,20181214,000000,15.943,16.1093,15.943,15.9919,31533.746581926,0
+MORT.US,D,20181217,000000,15.9721,16.0671,15.4296,15.4352,105264.93858653,0
+MORT.US,D,20181218,000000,15.5123,15.6816,15.4916,15.6026,49237.443689864,0
+MORT.US,D,20181219,000000,15.596,15.6505,15.4164,15.4296,52487.819079583,0
+MORT.US,D,20181220,000000,15.4851,15.4851,14.7358,14.8805,135932.9110954,0
+MORT.US,D,20181221,000000,14.8317,15.1259,14.8015,14.8674,100544.66176075,0
+MORT.US,D,20181224,000000,14.8185,14.826,14.3305,14.5834,57928.156160213,0
+MORT.US,D,20181226,000000,14.7404,15.1382,14.6427,15.1382,88553.584488598,0
+MORT.US,D,20181227,000000,15.1664,15.2369,14.7903,15.2369,217820.88610515,0
+MORT.US,D,20181228,000000,15.2698,15.4117,15.2237,15.314,133819.52892938,0
+MORT.US,D,20181231,000000,15.4709,15.4709,14.9726,15.1147,97782.480842193,0
+MORT.US,D,20190102,000000,14.9971,15.2501,14.8974,15.124,77352.765369122,0
+MORT.US,D,20190103,000000,15.2237,15.4344,15.2106,15.3779,93254.716433152,0
+MORT.US,D,20190104,000000,15.4352,15.613,15.4287,15.613,89566.135984348,0
+MORT.US,D,20190107,000000,15.5706,15.8678,15.5706,15.7484,99756.530817101,0
+MORT.US,D,20190108,000000,15.7484,15.7484,15.6337,15.7051,52460.165362261,0
+MORT.US,D,20190109,000000,15.7822,15.8555,15.6468,15.8471,27807.939975191,0
+MORT.US,D,20190110,000000,15.7766,15.8733,15.7474,15.8123,133604.68081788,0
+MORT.US,D,20190111,000000,15.8123,15.9599,15.7973,15.9599,47103.853038105,0
+MORT.US,D,20190114,000000,15.9599,16.0793,15.8912,15.9881,37662.235782042,0
+MORT.US,D,20190115,000000,16.0746,16.0746,15.88,15.9947,100481.90909452,0
+MORT.US,D,20190116,000000,15.9947,16.0699,15.9852,16.0661,40252.112769596,0
+MORT.US,D,20190117,000000,16.0238,16.0793,15.9599,16.0661,39462.918221438,0
+MORT.US,D,20190118,000000,16.1018,16.1855,15.9947,16.1093,62282.553033743,0
+MORT.US,D,20190122,000000,16.0746,16.1093,15.9392,16.0369,79359.787083911,0
+MORT.US,D,20190123,000000,16.1169,16.1517,16.0003,16.1517,67845.204633293,0
+MORT.US,D,20190124,000000,16.1517,16.21,16.0624,16.21,56331.685787188,0
+MORT.US,D,20190125,000000,16.2287,16.2786,16.1977,16.2439,35481.84653174,0
+MORT.US,D,20190128,000000,16.2786,16.3228,16.1808,16.3078,115181.9870596,0
+MORT.US,D,20190129,000000,16.4657,16.4657,16.2439,16.3708,66782.663725464,0
+MORT.US,D,20190130,000000,16.4704,16.4704,16.3021,16.3886,117853.7615946,0
+MORT.US,D,20190131,000000,16.3933,16.5202,16.3143,16.5202,134308.78700505,0
+MORT.US,D,20190201,000000,16.5504,16.5682,16.3877,16.5428,84222.58691434,0
+MORT.US,D,20190204,000000,16.5428,16.6058,16.4572,16.5973,50060.673582417,0
+MORT.US,D,20190205,000000,16.5428,16.6058,16.5127,16.5428,43081.300772427,0
+MORT.US,D,20190206,000000,16.6133,16.634,16.5277,16.634,130072.45023239,0
+MORT.US,D,20190207,000000,16.5428,16.6283,16.493,16.5541,76356.167941056,0
+MORT.US,D,20190208,000000,16.5504,16.5701,16.493,16.5504,34868.146728119,0
+MORT.US,D,20190211,000000,16.5504,16.6481,16.5127,16.6481,23415.253339217,0
+MORT.US,D,20190212,000000,16.6707,16.6707,16.5776,16.5973,59159.810185506,0
+MORT.US,D,20190213,000000,16.5701,16.6199,16.4413,16.4995,70352.120468884,0
+MORT.US,D,20190214,000000,16.6481,16.6481,16.3633,16.3923,70878.604702493,0
+MORT.US,D,20190215,000000,16.5277,16.5277,16.3877,16.4356,26636.911407102,0
+MORT.US,D,20190219,000000,16.4413,16.4704,16.413,16.4572,78756.723325413,0
+MORT.US,D,20190220,000000,16.4572,16.4695,16.3228,16.3359,29094.901435125,0
+MORT.US,D,20190221,000000,16.2946,16.4281,16.2946,16.4225,31882.608861974,0
+MORT.US,D,20190222,000000,16.4855,16.5428,16.4394,16.5428,28752.420782151,0
+MORT.US,D,20190225,000000,16.5626,16.5917,16.4704,16.5071,41862.410001283,0
+MORT.US,D,20190226,000000,16.493,16.5569,16.4572,16.493,36856.023561687,0
+MORT.US,D,20190227,000000,16.4704,16.5071,16.3143,16.4413,89823.528276335,0
+MORT.US,D,20190228,000000,16.3933,16.5701,16.3877,16.5127,28016.40645961,0
+MORT.US,D,20190301,000000,16.4413,16.4413,16.3463,16.351,60984.955528685,0
+MORT.US,D,20190304,000000,16.43,16.4657,16.3566,16.4413,65076.642087666,0
+MORT.US,D,20190305,000000,16.4497,16.477,16.3905,16.4356,73555.69726006,0
+MORT.US,D,20190306,000000,16.4225,16.4535,16.2974,16.3566,47301.683477401,0
+MORT.US,D,20190307,000000,16.3801,16.3801,16.2645,16.3021,72939.870247413,0
+MORT.US,D,20190308,000000,16.2645,16.3708,16.2645,16.3566,33043.00138494,0
+MORT.US,D,20190311,000000,16.3566,16.5277,16.3454,16.4995,46567.796363885,0
+MORT.US,D,20190312,000000,16.4855,16.5334,16.4695,16.4704,45057.477956359,0
+MORT.US,D,20190313,000000,16.493,16.6021,16.493,16.5569,59378.912715048,0
+MORT.US,D,20190314,000000,16.5277,16.5626,16.5202,16.5277,46545.460669125,0
+MORT.US,D,20190315,000000,16.5861,16.5861,16.5277,16.5344,109219.42016341,0
+MORT.US,D,20190318,000000,16.5626,16.682,16.5344,16.6707,112528.29380131,0
+MORT.US,D,20190319,000000,16.6481,16.6481,16.5504,16.5504,83474.872942164,0
+MORT.US,D,20190320,000000,16.5277,16.5973,16.493,16.5296,56132.791743379,0
+MORT.US,D,20190321,000000,16.5344,16.6791,16.5344,16.6199,69254.480612146,0
+MORT.US,D,20190322,000000,16.6556,16.6556,16.4525,16.4704,74720.344201074,0
+MORT.US,D,20190325,000000,16.4572,16.5428,16.3877,16.4497,25926.423592857,0
+MORT.US,D,20190326,000000,16.5202,16.6283,16.5202,16.6283,71605.046584424,0
+MORT.US,D,20190327,000000,16.634,16.6707,16.5898,16.6556,113824.82770185,0
+MORT.US,D,20190328,000000,16.6556,16.7684,16.6443,16.7684,62744.157392099,0
+MORT.US,D,20190329,000000,16.7769,16.7769,16.682,16.7177,63955.602931658,0
+MORT.US,D,20190401,000000,16.7327,16.8559,16.681,16.8559,85532.947673546,0
+MORT.US,D,20190402,000000,16.7985,16.8174,16.7497,16.7919,92186.85750276,0
+MORT.US,D,20190403,000000,16.7985,16.9293,16.7468,16.7609,71418.915794763,0
+MORT.US,D,20190404,000000,16.7609,16.8484,16.7365,16.8484,87912.230967656,0
+MORT.US,D,20190405,000000,16.8991,16.9058,16.8352,16.8991,55592.480651109,0
+MORT.US,D,20190408,000000,16.8991,16.9348,16.8559,16.9348,81203.013703801,0
+MORT.US,D,20190409,000000,16.8991,16.9575,16.7919,16.7919,31819.856195746,0
+MORT.US,D,20190410,000000,16.8851,16.9575,16.8286,16.8991,48197.238476793,0
+MORT.US,D,20190411,000000,16.8935,16.9348,16.8634,16.9208,83020.713815394,0
+MORT.US,D,20190412,000000,16.9208,16.9208,16.8484,16.9058,58700.333036174,0
+MORT.US,D,20190415,000000,16.8851,16.902,16.8709,16.8709,27439.93281392,0
+MORT.US,D,20190416,000000,16.8935,16.9142,16.8663,16.9058,37441.006043475,0
+MORT.US,D,20190417,000000,16.9208,16.9208,16.7985,16.7985,23123.825702835,0
+MORT.US,D,20190418,000000,16.8634,16.8916,16.8211,16.8775,31411.432063007,0
+MORT.US,D,20190422,000000,16.8775,16.9293,16.8559,16.9293,58198.311706348,0
+MORT.US,D,20190423,000000,16.9433,17.0439,16.9058,17.0139,44645.863010082,0
+MORT.US,D,20190424,000000,17.0139,17.1812,17.0139,17.1351,65194.702188536,0
+MORT.US,D,20190425,000000,17.1295,17.1295,16.9113,17.0223,77706.945671731,0
+MORT.US,D,20190426,000000,17.0496,17.0937,16.979,17.0862,83391.9117902,0
+MORT.US,D,20190429,000000,17.1013,17.1333,17.0063,17.0439,62922.842950173,0
+MORT.US,D,20190430,000000,17.0721,17.0721,16.9433,17.0665,44074.707386955,0
+MORT.US,D,20190501,000000,17.0862,17.1333,16.995,17.0063,97471.908324589,0
+MORT.US,D,20190502,000000,17.0439,17.0571,16.8766,16.9293,182149.71797021,0
+MORT.US,D,20190503,000000,16.979,17.0299,16.9113,16.9997,66443.373886026,0
+MORT.US,D,20190506,000000,16.8991,17.0139,16.8944,16.8991,73943.912907064,0
+MORT.US,D,20190507,000000,16.8709,16.9668,16.8352,16.8851,29081.074576464,0
+MORT.US,D,20190508,000000,16.8935,16.8991,16.6988,16.6988,58324.880643317,0
+MORT.US,D,20190509,000000,16.6988,16.7045,16.4939,16.5832,65687.151077751,0
+MORT.US,D,20190510,000000,16.5832,16.7769,16.5832,16.7694,37614.373578987,0
+MORT.US,D,20190513,000000,16.6698,16.7177,16.5851,16.5936,54439.53335973,0
+MORT.US,D,20190514,000000,16.6114,16.7167,16.5973,16.6556,56265.742307423,0
+MORT.US,D,20190515,000000,16.6698,16.713,16.6481,16.6951,22234.652330516,0
+MORT.US,D,20190516,000000,16.6631,16.7412,16.6631,16.6753,30565.866475694,0
+MORT.US,D,20190517,000000,16.6905,16.6905,16.5992,16.6039,43727.972315931,0
+MORT.US,D,20190520,000000,16.6039,16.6114,16.4516,16.4807,38353.578715065,0
+MORT.US,D,20190521,000000,16.5748,16.5748,16.4977,16.5541,39312.949985197,0
+MORT.US,D,20190522,000000,16.5541,16.5541,16.4648,16.5249,20934.927616435,0
+MORT.US,D,20190523,000000,16.4158,16.4732,16.4008,16.4516,47032.591535778,0
+MORT.US,D,20190524,000000,16.4892,16.5908,16.4892,16.5729,26995.34612776,0
+MORT.US,D,20190528,000000,16.5964,16.6265,16.4385,16.444,63501.443804887,0
+MORT.US,D,20190529,000000,16.3961,16.4008,16.2439,16.2439,57421.880412338,0
+MORT.US,D,20190530,000000,16.2786,16.3153,16.084,16.1498,86264.707578038,0
+MORT.US,D,20190531,000000,16.0633,16.0633,15.8038,15.9335,65280.854154036,0
+MORT.US,D,20190603,000000,15.9702,16.2439,15.9702,16.1715,45456.329648487,0
+MORT.US,D,20190604,000000,16.2871,16.382,16.2052,16.382,32485.672620473,0
+MORT.US,D,20190605,000000,16.4008,16.4008,16.2212,16.3021,40795.614675403,0
+MORT.US,D,20190606,000000,16.3529,16.3641,16.1715,16.3463,47058.118044074,0
+MORT.US,D,20190607,000000,16.4158,16.4158,16.2212,16.3087,49920.277786788,0
+MORT.US,D,20190610,000000,16.3585,16.3585,16.2439,16.3238,134867.17937404,0
+MORT.US,D,20190611,000000,16.3585,16.3641,16.2598,16.2946,117183.69075183,0
+MORT.US,D,20190612,000000,16.3463,16.4083,16.3087,16.3641,103492.97346896,0
+MORT.US,D,20190613,000000,16.3726,16.46,16.3726,16.431,105052.21768406,0
+MORT.US,D,20190614,000000,16.4675,16.5099,16.4253,16.4977,56578.442034051,0
+MORT.US,D,20190617,000000,16.5024,16.5541,16.4168,16.444,76543.362335229,0
+MORT.US,D,20190618,000000,16.5249,16.5663,16.4675,16.4892,95905.218877909,0
+MORT.US,D,20190619,000000,16.4732,16.6387,16.4732,16.6228,48732.231546501,0
+MORT.US,D,20190620,000000,16.6387,16.6463,16.5738,16.6265,137654.88680088,0
+MORT.US,D,20190621,000000,16.6039,16.6039,16.5324,16.5672,165583.01408596,0
+MORT.US,D,20190624,000000,16.5588,16.6556,16.5588,16.5964,37064.490046106,0
+MORT.US,D,20190625,000000,16.6463,16.6463,16.5419,16.5672,82710.14129779,0
+MORT.US,D,20190626,000000,16.5588,16.5832,16.4751,16.4751,41047.688944828,0
+MORT.US,D,20190627,000000,16.6698,16.6698,16.4892,16.618,144712.96634479,0
+MORT.US,D,20190628,000000,16.618,16.8126,16.618,16.7045,36883.677279008,0
+MORT.US,D,20190701,000000,16.8229,16.8747,16.681,16.7337,261769.02455513,0
+MORT.US,D,20190702,000000,16.7422,16.7562,16.6096,16.6622,49244.88892145,0
+MORT.US,D,20190703,000000,16.6622,16.8183,16.6622,16.8154,49927.723018374,0
+MORT.US,D,20190705,000000,16.7045,16.8747,16.7045,16.8578,66675.239669716,0
+MORT.US,D,20190708,000000,16.9668,16.9668,16.8653,16.902,67776.070339991,0
+MORT.US,D,20190709,000000,16.9668,16.9668,16.8305,16.9311,123328.13401964,0
+MORT.US,D,20190710,000000,16.9386,16.9913,16.9095,16.9471,74837.340697432,0
+MORT.US,D,20190711,000000,16.9471,16.9913,16.9311,16.9311,52701.603586563,0
+MORT.US,D,20190712,000000,16.9753,17.0562,16.9603,17.0411,50629.70199652,0
+MORT.US,D,20190715,000000,17.0721,17.0787,17.012,17.0646,79181.101525838,0
+MORT.US,D,20190716,000000,17.0787,17.1069,17.0185,17.0646,28034.487736319,0
+MORT.US,D,20190717,000000,17.0195,17.0928,16.9668,17.0045,63956.666536169,0
+MORT.US,D,20190718,000000,16.9753,17.0279,16.9471,17.0185,24183.175797128,0
+MORT.US,D,20190719,000000,17.0355,17.0562,16.9753,16.9753,56011.540828972,0
+MORT.US,D,20190722,000000,17.0787,17.0787,16.9603,17.0562,74942.637544154,0
+MORT.US,D,20190723,000000,17.0646,17.1361,17.0477,17.0646,29693.710775573,0
+MORT.US,D,20190724,000000,17.1163,17.1163,16.9997,17.1163,57824.986522516,0
+MORT.US,D,20190725,000000,17.1163,17.1163,16.9537,17.0355,32755.828166607,0
+MORT.US,D,20190726,000000,17.0646,17.1286,17.0467,17.1286,27096.388556433,0
+MORT.US,D,20190729,000000,17.1436,17.1728,17.1211,17.1605,41326.353327062,0
+MORT.US,D,20190730,000000,17.1079,17.2094,17.1004,17.2018,34399.097138176,0
+MORT.US,D,20190731,000000,17.1605,17.2837,17.0279,17.0279,68068.561580885,0
+MORT.US,D,20190801,000000,17.0562,17.1286,16.9753,16.9979,76120.047739316,0
+MORT.US,D,20190802,000000,16.9603,17.0562,16.8653,17.0562,67023.038345253,0
+MORT.US,D,20190805,000000,16.9311,16.9311,16.5212,16.6453,151601.93277123,0
+MORT.US,D,20190806,000000,16.6311,16.8343,16.6311,16.8229,48646.079581002,0
+MORT.US,D,20190807,000000,16.7995,16.9913,16.6669,16.9659,53003.667268068,0
+MORT.US,D,20190808,000000,16.9668,17.2225,16.9311,17.2018,27731.360450302,0
+MORT.US,D,20190809,000000,17.1643,17.1643,16.9913,17.0279,42976.003925705,0
+MORT.US,D,20190812,000000,17.0045,17.0045,16.8305,16.8305,41143.413350939,0
+MORT.US,D,20190813,000000,16.9095,16.918,16.7957,16.8371,76667.804063173,0
+MORT.US,D,20190814,000000,16.6988,16.7177,16.3548,16.3548,88868.411424252,0
+MORT.US,D,20190815,000000,16.4036,16.4986,16.3388,16.3755,83607.823506206,0
+MORT.US,D,20190816,000000,16.4648,16.6096,16.4638,16.5362,66541.225501161,0
+MORT.US,D,20190819,000000,16.6988,16.6988,16.5447,16.681,98122.834286143,0
+MORT.US,D,20190820,000000,16.7177,16.7177,16.5954,16.6311,42714.357215668,0
+MORT.US,D,20190821,000000,16.6745,16.6745,16.5531,16.5531,60521.223961304,0
+MORT.US,D,20190822,000000,16.5531,16.6058,16.5212,16.5531,47065.563275661,0
+MORT.US,D,20190823,000000,16.5531,16.6096,16.3491,16.3661,29488.435104692,0
+MORT.US,D,20190826,000000,16.3604,16.4704,16.3604,16.4196,137051.82304239,0
+MORT.US,D,20190827,000000,16.4648,16.4648,16.1188,16.1338,63940.712468485,0
+MORT.US,D,20190828,000000,16.1188,16.1188,15.973,16.0379,366775.50724516,0
+MORT.US,D,20190829,000000,16.0821,16.0821,15.9335,16.0746,120994.58571956,0
+MORT.US,D,20190830,000000,16.1113,16.1263,16.0323,16.0379,89407.658912009,0
+MORT.US,D,20190903,000000,16.0087,16.0671,15.9213,16.0671,48624.807490755,0
+MORT.US,D,20190904,000000,16.1413,16.1837,16.0878,16.1413,48657.779230637,0
+MORT.US,D,20190905,000000,16.178,16.3303,16.1555,16.2354,94068.373885094,0
+MORT.US,D,20190906,000000,16.2796,16.3246,16.2212,16.288,21324.206867952,0
+MORT.US,D,20190909,000000,16.3162,16.43,16.3096,16.43,26749.65348541,0
+MORT.US,D,20190910,000000,16.4563,16.6021,16.4008,16.5954,50125.55345767,0
+MORT.US,D,20190911,000000,16.6021,16.7045,16.5889,16.6745,159457.71569939,0
+MORT.US,D,20190912,000000,16.727,16.7327,16.6246,16.6745,28022.788086684,0
+MORT.US,D,20190913,000000,16.6622,16.7797,16.6622,16.6988,33956.637661041,0
+MORT.US,D,20190916,000000,16.6988,16.7506,16.6246,16.7045,275670.33553145,0
+MORT.US,D,20190917,000000,16.7337,16.7864,16.6763,16.7864,21076.387016576,0
+MORT.US,D,20190918,000000,16.8154,16.8229,16.7506,16.8229,45689.25903669,0
+MORT.US,D,20190919,000000,16.8436,16.9838,16.8371,16.9311,54000.264696133,0
+MORT.US,D,20190920,000000,16.9386,17.0176,16.9095,16.9979,45536.099986913,0
+MORT.US,D,20190923,000000,16.9913,17.0787,16.9838,17.0562,145139.47175424,0
+MORT.US,D,20190924,000000,17.0562,17.1286,16.9198,16.95,87581.449964317,0
+MORT.US,D,20190925,000000,16.9555,17.1257,16.9555,17.0928,27184.667730958,0
+MORT.US,D,20190926,000000,17.0787,17.1361,17.0721,17.1211,40287.211718503,0
+MORT.US,D,20190927,000000,17.1361,17.1455,17.0054,17.0195,52036.850766348,0
+MORT.US,D,20190930,000000,17.0195,17.1144,16.9838,17.0477,83136.646707239,0
+MORT.US,D,20191001,000000,17.1605,17.1605,16.8343,16.9161,37816.458436332,0
+MORT.US,D,20191002,000000,16.9001,16.9001,16.6387,16.7816,62949.433062982,0
+MORT.US,D,20191003,000000,16.744,16.9066,16.6998,16.8258,59120.456818549,0
+MORT.US,D,20191004,000000,16.8258,16.9311,16.8258,16.9226,42184.682168522,0
+MORT.US,D,20191007,000000,16.9461,17.011,16.9226,16.9593,53513.133829481,0
+MORT.US,D,20191008,000000,16.8775,16.9537,16.8559,16.8559,68533.356752779,0
+MORT.US,D,20191009,000000,16.9368,17.0035,16.902,16.9575,20681.789742497,0
+MORT.US,D,20191010,000000,16.9734,17.0797,16.9734,17.0477,24512.893195954,0
+MORT.US,D,20191011,000000,17.1379,17.1963,17.1304,17.1379,46894.322949174,0
+MORT.US,D,20191014,000000,17.0937,17.0937,17.0299,17.0411,25632.86874745,0
+MORT.US,D,20191015,000000,17.0721,17.2292,17.0721,17.1013,29120.427943421,0
+MORT.US,D,20191016,000000,17.1229,17.1615,17.1013,17.1539,28451.420705158,0
+MORT.US,D,20191017,000000,17.1972,17.2301,17.1539,17.2301,21123.185615119,0
+MORT.US,D,20191018,000000,17.2367,17.3382,17.2367,17.3185,35110.648556933,0
+MORT.US,D,20191021,000000,17.3476,17.4868,17.3476,17.4868,395836.37333589,0
+MORT.US,D,20191022,000000,17.482,17.482,17.3617,17.4736,43774.770914474,0
+MORT.US,D,20191023,000000,17.4736,17.5469,17.451,17.5225,62615.461246106,0
+MORT.US,D,20191024,000000,17.4736,17.4868,17.3382,17.3561,36367.829090522,0
+MORT.US,D,20191025,000000,17.3382,17.3861,17.2733,17.2733,21296.553150631,0
+MORT.US,D,20191028,000000,17.2865,17.3852,17.2865,17.3382,54302.328377639,0
+MORT.US,D,20191029,000000,17.3316,17.4765,17.3316,17.436,48960.906516655,0
+MORT.US,D,20191030,000000,17.4144,17.4144,17.3382,17.4144,31950.679550764,0
+MORT.US,D,20191031,000000,17.5197,17.5197,17.4012,17.5197,27721.788009691,0
+MORT.US,D,20191101,000000,17.5564,17.6447,17.5197,17.5601,66014.741267552,0
+MORT.US,D,20191104,000000,17.6071,17.6381,17.499,17.5385,70379.774186205,0
+MORT.US,D,20191105,000000,17.5385,17.5385,17.4144,17.451,64426.779730625,0
+MORT.US,D,20191106,000000,17.436,17.5535,17.3928,17.5103,25732.847571611,0
+MORT.US,D,20191107,000000,17.593,17.609,17.5469,17.593,24133.186385048,0
+MORT.US,D,20191108,000000,17.6005,17.6071,17.5018,17.577,67719.699300837,0
+MORT.US,D,20191111,000000,17.5695,17.6071,17.5018,17.5385,45739.24844877,0
+MORT.US,D,20191112,000000,17.5385,17.5921,17.5272,17.5272,22168.708850752,0
+MORT.US,D,20191113,000000,17.4736,17.5103,17.4538,17.4952,70747.781347476,0
+MORT.US,D,20191114,000000,17.4595,17.5168,17.4031,17.4435,69508.682090596,0
+MORT.US,D,20191115,000000,17.436,17.484,17.4068,17.4783,69912.851805287,0
+MORT.US,D,20191118,000000,17.4736,17.5987,17.4661,17.5328,40251.049165083,0
+MORT.US,D,20191119,000000,17.6005,17.6071,17.5385,17.5385,27102.770183507,0
+MORT.US,D,20191120,000000,17.5103,17.5855,17.4595,17.5639,60874.340659401,0
+MORT.US,D,20191121,000000,17.5695,17.5695,17.4219,17.4651,60771.171021705,0
+MORT.US,D,20191122,000000,17.4698,17.5028,17.4219,17.4736,40757.324912958,0
+MORT.US,D,20191125,000000,17.4736,17.6297,17.4736,17.6137,25416.957031445,0
+MORT.US,D,20191126,000000,17.6071,17.6381,17.5592,17.6005,36148.72656098,0
+MORT.US,D,20191127,000000,17.6504,17.6955,17.6381,17.6955,100995.63007398,0
+MORT.US,D,20191129,000000,17.6889,17.7575,17.6889,17.7321,13568.402763951,0
+MORT.US,D,20191202,000000,17.7491,17.8459,17.7359,17.7707,146559.38377821,0
+MORT.US,D,20191203,000000,17.7153,17.7641,17.6833,17.7641,38106.822468201,0
+MORT.US,D,20191204,000000,17.7707,17.8299,17.7707,17.8092,54868.165978205,0
+MORT.US,D,20191205,000000,17.8299,17.8299,17.7491,17.7641,17813.248372709,0
+MORT.US,D,20191206,000000,17.814,17.9136,17.814,17.9051,27121.91506473,0
+MORT.US,D,20191209,000000,17.9146,17.9588,17.9146,17.9418,19217.206329001,0
+MORT.US,D,20191210,000000,17.9051,17.9108,17.8384,17.8544,38244.027450294,0
+MORT.US,D,20191211,000000,17.8149,17.8459,17.7914,17.814,78228.111882779,0
+MORT.US,D,20191212,000000,17.7942,17.9146,17.7942,17.8299,40603.102258669,0
+MORT.US,D,20191213,000000,17.8149,17.9154,17.8149,17.9154,19367.174565242,0
+MORT.US,D,20191216,000000,17.987,18.018,17.9211,17.9343,74680.990834117,0
+MORT.US,D,20191217,000000,17.9418,18.159,17.9239,18.1355,34385.270279515,0
+MORT.US,D,20191218,000000,18.1506,18.1741,18.0847,18.1609,58752.449657278,0
+MORT.US,D,20191219,000000,18.159,18.2775,18.159,18.2323,33513.114579394,0
+MORT.US,D,20191220,000000,18.2248,18.3302,18.2173,18.2775,67382.536670425,0
+MORT.US,D,20191223,000000,18.3075,18.3151,18.2474,18.269,165316.04935336,0
+MORT.US,D,20191224,000000,18.2925,18.3517,18.2568,18.3517,44643.735801057,0
+MORT.US,D,20191226,000000,18.3884,18.4702,18.3884,18.4627,48770.521308946,0
+MORT.US,D,20191227,000000,18.4871,18.5248,18.442,18.5078,45196.810147475,0
+MORT.US,D,20191230,000000,18.569,18.569,18.3263,18.331,64923.483037889,0
+MORT.US,D,20191231,000000,18.331,18.4476,18.3263,18.3263,57083.654177413,0
+MORT.US,D,20200102,000000,18.348,18.363,18.2116,18.3179,158945.05832444,0
+MORT.US,D,20200103,000000,18.302,18.4222,18.302,18.3687,113583.38947755,0
+MORT.US,D,20200106,000000,18.3263,18.4476,18.3263,18.4091,55209.583026666,0
+MORT.US,D,20200107,000000,18.4091,18.4862,18.3405,18.4401,137097.55803642,0
+MORT.US,D,20200108,000000,18.4862,18.4938,18.3969,18.4016,59928.79624793,0
+MORT.US,D,20200109,000000,18.4618,18.5313,18.4317,18.4552,63215.334191067,0
+MORT.US,D,20200110,000000,18.4552,18.5558,18.4552,18.5558,78841.811686401,0
+MORT.US,D,20200113,000000,18.5925,18.6564,18.5774,18.6564,57771.806296899,0
+MORT.US,D,20200114,000000,18.6545,18.7137,18.6545,18.7137,49689.475607609,0
+MORT.US,D,20200115,000000,18.7222,18.8256,18.7222,18.7438,55998.777574824,0
+MORT.US,D,20200116,000000,18.7983,18.85,18.7983,18.8322,126523.20197471,0
+MORT.US,D,20200117,000000,18.8595,18.883,18.7983,18.8595,43413.145380277,0
+MORT.US,D,20200121,000000,18.8839,18.9365,18.8453,18.9055,80715.882837148,0
+MORT.US,D,20200122,000000,18.9742,19.0052,18.9055,18.945,74964.973238913,0
+MORT.US,D,20200123,000000,18.929,18.9911,18.8962,18.9826,114405.55576559,0
+MORT.US,D,20200124,000000,19.0438,19.0438,18.7983,18.8839,71240.23023669,0
+MORT.US,D,20200127,000000,18.7768,18.8058,18.7222,18.7768,68303.618178113,0
+MORT.US,D,20200128,000000,18.8228,18.945,18.8133,18.914,37973.871904159,0
+MORT.US,D,20200129,000000,18.9516,19.0663,18.9516,19.0663,79289.589186097,0
+MORT.US,D,20200130,000000,19.0663,19.0738,18.9742,19.0513,65907.317211805,0
+MORT.US,D,20200131,000000,19.0287,19.0973,18.9252,18.9826,120913.75177661,0
+MORT.US,D,20200203,000000,18.9911,19.1199,18.9854,19.0578,97308.113229689,0
+MORT.US,D,20200204,000000,19.1575,19.181,19.0287,19.1274,82276.190656754,0
+MORT.US,D,20200205,000000,19.181,19.2948,19.18,19.2797,57582.484693702,0
+MORT.US,D,20200206,000000,19.2797,19.433,19.2797,19.3718,103335.56000113,0
+MORT.US,D,20200207,000000,19.3803,19.3803,19.2948,19.2948,48529.083084644,0
+MORT.US,D,20200210,000000,19.3503,19.3503,19.2421,19.2882,87792.043657761,0
+MORT.US,D,20200211,000000,19.2882,19.3248,19.2271,19.2364,96006.261306582,0
+MORT.US,D,20200212,000000,19.3183,19.4574,19.3051,19.4104,77790.970428207,0
+MORT.US,D,20200213,000000,19.3869,19.5636,19.3869,19.5477,140545.76386543,0
+MORT.US,D,20200214,000000,19.5186,19.5928,19.4715,19.5928,58186.612056713,0
+MORT.US,D,20200218,000000,19.5863,19.6708,19.5091,19.6615,133883.34520012,0
+MORT.US,D,20200219,000000,19.7244,19.7376,19.6708,19.6708,126726.35043657,0
+MORT.US,D,20200220,000000,19.716,19.8156,19.6615,19.8156,83966.258226866,0
+MORT.US,D,20200221,000000,19.8213,19.8213,19.5552,19.6615,135816.97820355,0
+MORT.US,D,20200224,000000,19.402,19.4555,19.2111,19.3503,130603.18888406,0
+MORT.US,D,20200225,000000,19.3625,19.3625,18.6582,18.8058,147108.20370658,0
+MORT.US,D,20200226,000000,18.7908,19.0653,18.6912,18.6912,107366.62110291,0
+MORT.US,D,20200227,000000,18.5013,18.5013,17.735,17.8356,276096.8409409,0
+MORT.US,D,20200228,000000,17.1943,17.529,16.8691,17.2931,1060677.4727244,0
+MORT.US,D,20200302,000000,17.4068,18.3922,17.4068,18.3922,161447.71974199,0
+MORT.US,D,20200303,000000,18.3555,18.7297,17.8741,18.0885,252459.29425861,0
+MORT.US,D,20200304,000000,18.3405,18.5548,18.2314,18.4862,121973.10187091,0
+MORT.US,D,20200305,000000,18.1947,18.2041,17.8666,17.9898,123488.73830099,0
+MORT.US,D,20200306,000000,17.5685,17.7228,17.0646,17.5911,153201.59395779,0
+MORT.US,D,20200309,000000,16.8117,16.8578,16.0473,16.0699,193035.71015403,0
+MORT.US,D,20200310,000000,16.5663,16.5917,15.8029,16.3378,247946.42031274,0
+MORT.US,D,20200311,000000,16.0567,16.0567,15.2068,15.3995,159942.71935701,0
+MORT.US,D,20200312,000000,13.9526,14.1142,12.609,12.6542,293298.51671901,0
+MORT.US,D,20200313,000000,13.473,13.9836,12.2743,13.097,217501.80475144,0
+MORT.US,D,20200316,000000,12.0957,12.7247,11.1864,11.2034,229778.99163741,0
+MORT.US,D,20200317,000000,11.2109,11.289,9.82886,10.0187,345678.91174284,0
+MORT.US,D,20200318,000000,9.08702,9.08702,5.19648,7.90933,736948.16730273,0
+MORT.US,D,20200319,000000,7.48145,8.17626,6.50853,7.69496,585452.59498274,0
+MORT.US,D,20200320,000000,8.20004,8.99301,7.70286,7.81672,612323.49938256,0
+MORT.US,D,20200323,000000,7.81672,7.88978,6.71716,6.92325,691290.81640142,0
+MORT.US,D,20200324,000000,7.18321,7.22007,6.14392,6.20522,584124.15294683,0
+MORT.US,D,20200325,000000,6.54895,8.1379,6.54895,7.5656,661191.87230664,0
+MORT.US,D,20200326,000000,8.32894,10.2782,8.32894,9.30045,824964.6315126,0
+MORT.US,D,20200327,000000,9.30045,9.47533,8.85009,9.07762,631107.81867503,0
+MORT.US,D,20200330,000000,8.86392,8.86392,7.91008,8.17626,264194.04284327,0
+MORT.US,D,20200331,000000,8.07772,8.19581,7.49659,7.64175,388421.98628035,0
+MORT.US,D,20200401,000000,7.28466,7.28466,6.64975,6.70541,587638.30225561,0
+MORT.US,D,20200402,000000,6.84023,6.94346,6.5467,6.5467,196107.39998568,0
+MORT.US,D,20200403,000000,6.57829,6.57829,5.68143,5.91968,369482.38072906,0
+MORT.US,D,20200406,000000,6.49123,7.00298,6.36552,6.57829,308959.02955874,0
+MORT.US,D,20200407,000000,7.14185,7.59427,6.92306,6.98305,480379.10520844,0
+MORT.US,D,20200408,000000,7.60217,8.32368,7.60217,8.26068,416554.3256318,0
+MORT.US,D,20200409,000000,9.08702,9.96607,8.67268,9.11805,850774.0586091,0
+MORT.US,D,20200413,000000,9.32395,9.32395,8.45578,8.91074,421768.1149513,0
+MORT.US,D,20200414,000000,9.17446,9.32395,8.59455,8.80054,384385.60715601,0
+MORT.US,D,20200415,000000,8.36016,8.45145,8.13366,8.28476,223833.44241342,0
+MORT.US,D,20200416,000000,8.33148,8.44346,7.99,8.03824,425718.34211014,0
+MORT.US,D,20200417,000000,8.57038,8.784,8.29161,8.72194,231948.74484259,0
+MORT.US,D,20200420,000000,8.41986,8.5623,8.14984,8.2684,131178.59892523,0
+MORT.US,D,20200421,000000,8.0938,8.53805,8.02328,8.53805,147640.00596275,0
+MORT.US,D,20200422,000000,8.7289,8.76012,8.21311,8.40406,400640.67491814,0
+MORT.US,D,20200423,000000,8.36448,8.67982,8.31588,8.35658,212189.1002123,0
+MORT.US,D,20200424,000000,8.39523,8.39523,8.01511,8.2684,157551.73641328,0
+MORT.US,D,20200427,000000,8.28476,8.57038,8.1583,8.4663,216877.4689027,0
+MORT.US,D,20200428,000000,8.7289,9.06164,8.55516,8.9507,179690.66433768,0
+MORT.US,D,20200429,000000,9.21301,9.68876,9.12651,9.48943,934683.94579681,0
+MORT.US,D,20200430,000000,9.51575,9.51575,8.96104,9.056,245382.06983348,0
+MORT.US,D,20200501,000000,8.81522,8.88873,8.63761,8.79227,167514.51988038,0
+MORT.US,D,20200504,000000,8.69684,8.84003,8.49094,8.80882,385759.78418596,0
+MORT.US,D,20200505,000000,9.08702,9.29575,8.98361,9.01557,600846.14308987,0
+MORT.US,D,20200506,000000,9.1566,9.22147,8.75363,8.784,92615.490121234,0
+MORT.US,D,20200507,000000,8.90246,9.10959,8.80882,8.91901,139334.31832587,0
+MORT.US,D,20200508,000000,9.056,9.20455,9.02497,9.17446,140740.40349118,0
+MORT.US,D,20200511,000000,9.11805,9.11805,8.80694,8.80882,159325.82873985,0
+MORT.US,D,20200512,000000,8.89607,8.90162,8.50683,8.50683,118737.61694436,0
+MORT.US,D,20200513,000000,8.42691,8.42691,7.872,8.0624,236639.24074202,0
+MORT.US,D,20200514,000000,7.92023,8.39523,7.61796,8.39523,114885.24140066,0
+MORT.US,D,20200515,000000,8.28476,8.41196,8.1975,8.2684,81615.692254589,0
+MORT.US,D,20200518,000000,8.60978,8.89607,8.55516,8.84003,205545.82642821,0
+MORT.US,D,20200519,000000,8.81522,9.10018,8.67268,8.87219,576123.71980499,0
+MORT.US,D,20200520,000000,8.98361,9.28541,8.98361,9.22147,121099.88256627,0
+MORT.US,D,20200521,000000,9.23651,9.24967,9.01839,9.18105,105911.61013002,0
+MORT.US,D,20200522,000000,9.19609,9.26848,8.96668,9.26848,98138.788353828,0
+MORT.US,D,20200526,000000,9.52139,9.69723,9.5073,9.61918,220316.1022911,0
+MORT.US,D,20200527,000000,9.80815,9.90406,9.45182,9.84763,139348.14518453,0
+MORT.US,D,20200528,000000,9.87864,9.91812,9.60037,9.64928,884767.92242807,0
+MORT.US,D,20200529,000000,9.54772,9.59379,9.33242,9.34746,185765.97331218,0
+MORT.US,D,20200601,000000,9.32395,9.77436,9.31549,9.68876,770861.19717877,0
+MORT.US,D,20200602,000000,9.77715,9.87864,9.63233,9.68028,110244.73491331,0
+MORT.US,D,20200603,000000,9.79968,10.3563,9.79968,10.2689,298075.16458395,0
+MORT.US,D,20200604,000000,10.2613,10.8537,10.1588,10.7615,487416.97626661,0
+MORT.US,D,20200605,000000,11.7121,12.0778,11.0342,11.1009,774180.70686179,0
+MORT.US,D,20200608,000000,11.6255,12.3091,11.6255,12.2197,684649.66982634,0
+MORT.US,D,20200609,000000,11.9499,12.1192,11.4601,11.5381,464259.11521939,0
+MORT.US,D,20200610,000000,11.5842,11.5842,10.6966,11.0388,1026906.965853,0
+MORT.US,D,20200611,000000,10.22,10.6158,9.95856,10.1109,481019.39512487,0
+MORT.US,D,20200612,000000,10.6562,10.8724,10.3657,10.8405,480402.50450771,0
+MORT.US,D,20200615,000000,10.3009,11.0464,10.172,10.8941,220743.67130507,0
+MORT.US,D,20200616,000000,11.4751,11.4751,10.8941,11.069,214797.05847656,0
+MORT.US,D,20200617,000000,11.1339,11.1545,10.8434,10.8875,106306.2074041,0
+MORT.US,D,20200618,000000,10.7925,10.9985,10.6562,10.8405,96373.204863339,0
+MORT.US,D,20200619,000000,11.0388,11.0388,10.6036,10.6881,86402.976164642,0
+MORT.US,D,20200622,000000,10.6158,10.6496,10.4363,10.6158,183214.38608706,0
+MORT.US,D,20200623,000000,10.8152,10.88,10.7051,10.88,120835.0450427,0
+MORT.US,D,20200624,000000,10.6966,10.7192,10.078,10.3958,404332.44618048,0
+MORT.US,D,20200625,000000,10.252,10.753,10.1636,10.738,132112.44368706,0
+MORT.US,D,20200626,000000,10.6731,10.6731,10.2689,10.3714,115814.83174444,0
+MORT.US,D,20200629,000000,10.4363,10.722,10.2125,10.6647,316029.87235679,0
+MORT.US,D,20200630,000000,10.6082,10.7136,10.5293,10.6826,92067.733797377,0
+MORT.US,D,20200701,000000,10.6731,10.8499,10.4531,10.4945,117264.52469477,0
+MORT.US,D,20200702,000000,10.7145,10.7145,10.2754,10.2999,486406.55197989,0
+MORT.US,D,20200706,000000,10.5349,10.566,10.3487,10.4531,126320.05351285,0
+MORT.US,D,20200707,000000,10.3976,10.4043,10.1146,10.1373,155999.93742976,0
+MORT.US,D,20200708,000000,10.1776,10.3262,10.0799,10.282,135457.47987838,0
+MORT.US,D,20200709,000000,10.251,10.251,9.87681,9.95856,128690.82797086,0
+MORT.US,D,20200710,000000,9.96703,10.2096,9.80815,10.2012,82933.498245381,0
+MORT.US,D,20200713,000000,10.3092,10.3487,10.1373,10.1598,295990.49973975,0
+MORT.US,D,20200714,000000,10.1466,10.4127,10.1278,10.3883,95714.8336702,0
+MORT.US,D,20200715,000000,10.5922,10.9326,10.5922,10.9082,152202.8693207,0
+MORT.US,D,20200716,000000,10.7634,11.052,10.7615,10.8772,80138.345586946,0
+MORT.US,D,20200717,000000,10.9082,10.9496,10.769,10.8434,116161.56681547,0
+MORT.US,D,20200720,000000,10.7954,10.8499,10.7145,10.8029,70160.671656663,0
+MORT.US,D,20200721,000000,10.8997,11.0125,10.8095,10.99,92771.839984548,0
+MORT.US,D,20200722,000000,10.9646,11.2561,10.9326,11.1771,82849.473488907,0
+MORT.US,D,20200723,000000,11.1771,11.2241,10.99,11.0539,46464.626726187,0
+MORT.US,D,20200724,000000,11.0388,11.1432,10.8434,10.8499,89302.362065287,0
+MORT.US,D,20200727,000000,10.8584,10.9815,10.8179,10.9646,68632.271972426,0
+MORT.US,D,20200728,000000,10.9731,11.2091,10.9731,11.1112,73168.545217566,0
+MORT.US,D,20200729,000000,11.1432,11.2908,11.1028,11.2908,91139.207058102,0
+MORT.US,D,20200730,000000,11.2166,11.2908,11.1432,11.2645,51633.744656171,0
+MORT.US,D,20200731,000000,11.2908,11.4046,11.0427,11.1921,174824.67369372,0
+MORT.US,D,20200803,000000,11.2091,11.2975,11.0135,11.242,235606.48076054,0
+MORT.US,D,20200804,000000,11.2561,11.2561,11.1197,11.1771,50412.726676002,0
+MORT.US,D,20200805,000000,11.242,11.3867,11.1771,11.3867,111783.77064267,0
+MORT.US,D,20200806,000000,11.3867,11.4836,11.2975,11.2975,120300.05197299,0
+MORT.US,D,20200807,000000,11.2823,11.4272,11.1874,11.4197,362180.73575184,0
+MORT.US,D,20200810,000000,11.4516,11.8493,11.4516,11.7516,110287.2790938,0
+MORT.US,D,20200811,000000,11.9077,12.0721,11.6801,11.7289,87041.138872048,0
+MORT.US,D,20200812,000000,11.8587,11.8738,11.5607,11.6312,110929.69621926,0
+MORT.US,D,20200813,000000,11.5973,11.7798,11.4676,11.4846,68391.897352637,0
+MORT.US,D,20200814,000000,11.4676,11.7111,11.3792,11.6378,55933.897699572,0
+MORT.US,D,20200817,000000,11.6462,11.6462,11.4846,11.5418,189839.57859444,0
+MORT.US,D,20200818,000000,11.5485,11.5823,11.4046,11.4112,117528.29861383,0
+MORT.US,D,20200819,000000,11.4272,11.5108,11.3707,11.3952,52322.960380169,0
+MORT.US,D,20200820,000000,11.3632,11.5015,11.274,11.3792,172533.66957413,0
+MORT.US,D,20200821,000000,11.3867,11.4224,11.2908,11.3313,55293.607783141,0
+MORT.US,D,20200824,000000,11.3792,11.6914,11.2645,11.6801,152135.86223642,0
+MORT.US,D,20200825,000000,11.6876,11.7685,11.4516,11.602,66848.607205229,0
+MORT.US,D,20200826,000000,11.5748,11.5748,11.4046,11.4112,90083.047777347,0
+MORT.US,D,20200827,000000,11.4046,11.6378,11.4046,11.5578,60859.450196229,0
+MORT.US,D,20200828,000000,11.5889,11.6819,11.5748,11.6716,115858.43952946,0
+MORT.US,D,20200831,000000,11.6641,11.6641,11.4272,11.4272,121831.64247076,0
+MORT.US,D,20200901,000000,11.4112,11.6255,11.4112,11.5175,86474.23766697,0
+MORT.US,D,20200902,000000,11.4846,11.5175,11.3632,11.509,115126.67962496,0
+MORT.US,D,20200903,000000,11.477,11.6255,11.2495,11.3143,121041.38431809,0
+MORT.US,D,20200904,000000,11.4272,11.4921,11.1141,11.3313,92785.666843209,0
+MORT.US,D,20200908,000000,11.274,11.5306,11.2166,11.3463,135654.24671317,0
+MORT.US,D,20200909,000000,11.4451,11.509,11.4197,11.4601,130141.5845257,0
+MORT.US,D,20200910,000000,11.4676,11.525,11.305,11.305,88452.542059926,0
+MORT.US,D,20200911,000000,11.3867,11.3867,11.0408,11.2166,58324.880643317,0
+MORT.US,D,20200914,000000,11.2908,11.6415,11.274,11.6237,77586.758361837,0
+MORT.US,D,20200915,000000,11.6876,11.6961,11.525,11.5485,60600.99429973,0
+MORT.US,D,20200916,000000,11.6547,11.8493,11.5738,11.7459,161276.47941549,0
+MORT.US,D,20200917,000000,11.6876,11.8013,11.5485,11.7459,72317.661607693,0
+MORT.US,D,20200918,000000,11.7459,11.8258,11.6067,11.6547,66852.861623278,0
+MORT.US,D,20200921,000000,11.525,11.525,11.2091,11.2908,76162.59191981,0
+MORT.US,D,20200922,000000,11.305,11.4469,11.2486,11.2823,44718.188116921,0
+MORT.US,D,20200923,000000,11.3388,11.3792,10.8837,10.8837,116248.78238548,0
+MORT.US,D,20200924,000000,10.8772,11.1197,10.6524,10.9082,71285.965230721,0
+MORT.US,D,20200925,000000,10.8922,11.2231,10.8922,11.1827,64243.839754502,0
+MORT.US,D,20200928,000000,11.3388,11.6067,11.3388,11.524,80296.822659285,0
+MORT.US,D,20200929,000000,11.5418,11.5418,11.2119,11.2975,59542.707809949,0
+MORT.US,D,20200930,000000,11.4536,11.4846,11.2438,11.2975,46749.672735495,0
+MORT.US,D,20201001,000000,11.3557,11.4394,11.2156,11.4394,81425.30704688,0
+MORT.US,D,20201002,000000,11.147,11.6312,11.147,11.6058,80716.94644166,0
+MORT.US,D,20201005,000000,11.6557,11.7299,11.6058,11.6886,143403.66919009,0
+MORT.US,D,20201006,000000,11.7224,11.8888,11.5813,11.5813,33005.775227007,0
+MORT.US,D,20201007,000000,11.6557,11.6886,11.5146,11.6472,94451.271509537,0
+MORT.US,D,20201008,000000,11.7224,11.9641,11.7054,11.9641,106422.14029595,0
+MORT.US,D,20201009,000000,11.9801,11.9884,11.7271,11.7723,54237.448502385,0
+MORT.US,D,20201012,000000,11.7723,11.8559,11.7224,11.8315,73614.195508238,0
+MORT.US,D,20201013,000000,11.8286,11.8286,11.7168,11.7638,30101.071303801,0
+MORT.US,D,20201014,000000,11.7723,11.9057,11.7299,11.7299,44682.025563502,0
+MORT.US,D,20201015,000000,11.6886,11.7656,11.6237,11.7638,45779.665420239,0
+MORT.US,D,20201016,000000,11.7393,11.7694,11.5964,11.6726,79007.733990326,0
+MORT.US,D,20201019,000000,11.7299,11.7299,11.4469,11.4563,254003.64801052,0
+MORT.US,D,20201020,000000,11.556,11.6387,11.5061,11.5231,105855.23909087,0
+MORT.US,D,20201021,000000,11.5306,11.5306,11.3849,11.4309,189266.2957623,0
+MORT.US,D,20201022,000000,11.4216,11.588,11.4216,11.5729,109993.7242484,0
+MORT.US,D,20201023,000000,11.6058,11.8559,11.6058,11.7966,86435.947904524,0
+MORT.US,D,20201026,000000,11.6726,11.7299,11.3557,11.4639,132163.49670366,0
+MORT.US,D,20201027,000000,11.4817,11.6886,11.4488,11.4563,82159.194160396,0
+MORT.US,D,20201028,000000,11.3238,11.3689,11.0774,11.1564,175521.3346493,0
+MORT.US,D,20201029,000000,11.1799,11.414,11.0135,11.3887,62225.118390076,0
+MORT.US,D,20201030,000000,11.3472,11.4177,11.2223,11.3143,228231.44707196,0
+MORT.US,D,20201102,000000,11.3727,11.6641,11.3727,11.6143,117040.10414266,0
+MORT.US,D,20201103,000000,11.7638,11.8136,11.6547,11.7299,83286.614943479,0
+MORT.US,D,20201104,000000,11.7054,11.8136,11.4817,11.6237,50781.797441785,0
+MORT.US,D,20201105,000000,11.8475,11.9462,11.7299,11.8559,282665.66240913,0
+MORT.US,D,20201106,000000,11.9302,11.9546,11.6472,11.6641,111598.70345752,0
+MORT.US,D,20201109,000000,12.138,12.4792,12.0957,12.2461,176186.08746951,0
+MORT.US,D,20201110,000000,12.3203,12.861,12.2706,12.8384,310444.88506248,0
+MORT.US,D,20201111,000000,12.8798,12.8798,12.4407,12.5084,261708.39909793,0
+MORT.US,D,20201112,000000,12.4962,12.5046,12.2047,12.3203,76612.496628531,0
+MORT.US,D,20201113,000000,12.3965,12.6945,12.3965,12.6702,97230.470100287,0
+MORT.US,D,20201116,000000,12.9023,13.1618,12.861,13.0951,175909.55029629,0
+MORT.US,D,20201117,000000,13.0105,13.2445,12.9775,13.2117,130207.52800546,0
+MORT.US,D,20201118,000000,13.3292,13.5426,13.1205,13.1205,142047.57343686,0
+MORT.US,D,20201119,000000,13.1365,13.144,12.8506,13.1111,87409.146033318,0
+MORT.US,D,20201120,000000,13.1525,13.2879,13.0951,13.2032,88471.686941149,0
+MORT.US,D,20201123,000000,13.3367,13.584,13.3104,13.5247,137997.36745386,0
+MORT.US,D,20201124,000000,13.8022,14.0155,13.7523,13.9263,305476.78838533,0
+MORT.US,D,20201125,000000,13.978,13.978,13.6771,13.7927,173587.70164585,0
+MORT.US,D,20201127,000000,13.8529,13.867,13.6686,13.7692,97728.237012063,0
+MORT.US,D,20201130,000000,13.7842,13.7842,13.3292,13.3611,253898.3511638,0
+MORT.US,D,20201201,000000,13.5276,13.7476,13.4778,13.5276,251326.55545296,0
+MORT.US,D,20201202,000000,13.4947,13.71,13.4778,13.6601,67962.201129651,0
+MORT.US,D,20201203,000000,13.7429,13.9027,13.6893,13.7278,316969.03514119,0
+MORT.US,D,20201204,000000,13.82,14.0108,13.82,13.992,132089.0443878,0
+MORT.US,D,20201207,000000,13.992,13.992,13.6836,13.8115,150038.43413808,0
+MORT.US,D,20201208,000000,13.7523,14.0343,13.7523,13.9695,125618.0745347,0
+MORT.US,D,20201209,000000,14.0607,14.0851,13.7523,13.8849,154477.9193726,0
+MORT.US,D,20201210,000000,13.8022,13.8219,13.6855,13.8115,108889.70276458,0
+MORT.US,D,20201211,000000,13.7429,13.8115,13.679,13.7523,97851.615135495,0
+MORT.US,D,20201214,000000,13.8614,13.978,13.789,13.8115,222459.26538348,0
+MORT.US,D,20201215,000000,13.8754,14.0607,13.8472,14.0522,178704.70295473,0
+MORT.US,D,20201216,000000,14.1349,14.1349,13.9911,14.0428,253938.76813527,0
+MORT.US,D,20201217,000000,14.0672,14.1763,14.0108,14.1763,250239.55164134,0
+MORT.US,D,20201218,000000,14.1594,14.3135,13.978,14.0108,265058.75331181,0
+MORT.US,D,20201221,000000,13.9695,13.9695,13.7457,13.8943,787727.83753549,0
+MORT.US,D,20201222,000000,14.0108,14.0108,13.8435,13.9187,283964.32351869,0
+MORT.US,D,20201223,000000,14.0015,14.3258,13.9601,14.2337,344042.02439835,0
+MORT.US,D,20201224,000000,14.3258,14.3258,14.0334,14.1763,247740.08103734,0
+MORT.US,D,20201228,000000,14.2685,14.4414,14.2261,14.2515,526351.28304541,0
+MORT.US,D,20201229,000000,14.2938,14.3531,14.0222,14.0607,458292.29390514,0
+MORT.US,D,20201230,000000,14.1152,14.2835,14.0146,14.1321,408286.92775737,0
+MORT.US,D,20201231,000000,14.1321,14.2431,14.039,14.2252,230743.68093011,0
+MORT.US,D,20210104,000000,14.2938,14.2938,13.6912,13.819,390979.95513253,0
+MORT.US,D,20210105,000000,13.8256,13.9281,13.741,13.741,378429.4218869,0
+MORT.US,D,20210106,000000,13.8952,14.3794,13.8952,14.1744,324481.27381186,0
+MORT.US,D,20210107,000000,14.2515,14.261,14.0475,14.1669,251326.55545296,0
+MORT.US,D,20210108,000000,14.261,14.261,14.0052,14.2252,178092.06675563,0
+MORT.US,D,20210111,000000,14.1416,14.2506,14.056,14.0907,82671.851535345,0
+MORT.US,D,20210112,000000,14.1576,14.2008,14.0625,14.2008,142633.61952315,0
+MORT.US,D,20210113,000000,14.2252,14.2337,14.1152,14.1321,141112.66507051,0
+MORT.US,D,20210114,000000,14.1829,14.3032,14.0907,14.2845,93296.197009133,0
+MORT.US,D,20210115,000000,14.261,14.261,14.0982,14.1321,131048.83917472,0
+MORT.US,D,20210119,000000,14.1576,14.261,14.1237,14.1914,321307.47794704,0
+MORT.US,D,20210120,000000,14.2252,14.3954,14.2252,14.3615,228096.36929889,0
+MORT.US,D,20210121,000000,14.3954,14.6079,14.3362,14.5487,241003.21005616,0
+MORT.US,D,20210122,000000,14.5223,14.5834,14.3615,14.5834,223669.64731852,0
+MORT.US,D,20210125,000000,14.591,14.7263,14.4302,14.6248,139536.40318321,0
+MORT.US,D,20210126,000000,14.7179,14.7865,14.574,14.591,149653.40930461,0
+MORT.US,D,20210127,000000,14.3869,14.4377,14.1576,14.1576,194816.1841077,0
+MORT.US,D,20210128,000000,14.2252,14.3615,14.1067,14.3192,355509.80825043,0
+MORT.US,D,20210129,000000,14.3267,14.3267,13.8679,13.9723,339073.9277212,0
+MORT.US,D,20210201,000000,14.0475,14.2252,13.8529,14.2008,257418.88209966,0
+MORT.US,D,20210202,000000,14.261,14.5223,14.261,14.5138,147828.26396144,0
+MORT.US,D,20210203,000000,14.5834,14.6248,14.3869,14.4377,190222.47621889,0
+MORT.US,D,20210204,000000,14.464,14.7094,14.464,14.6934,145718.07260895,0
+MORT.US,D,20210205,000000,14.7358,14.905,14.7358,14.8627,175821.27112177,0
+MORT.US,D,20210208,000000,14.8712,14.9726,14.8712,14.9726,104591.67693021,0
+MORT.US,D,20210209,000000,14.9482,14.9482,14.7649,14.8382,279628.00792187,0
+MORT.US,D,20210210,000000,14.888,15.0413,14.8843,14.9444,267565.6691474,0
+MORT.US,D,20210211,000000,14.9821,15.1344,14.7564,14.9398,234621.58298211,0
+MORT.US,D,20210212,000000,14.9726,15.092,14.905,15.0244,169787.44272326,0
+MORT.US,D,20210216,000000,15.1344,15.3121,15.0845,15.3046,175595.78696516,0
+MORT.US,D,20210217,000000,15.2876,15.2876,14.8712,14.9821,253347.40402641,0
+MORT.US,D,20210218,000000,14.9304,14.9557,14.6464,14.7019,255182.1218102,0
+MORT.US,D,20210219,000000,14.8382,15.2528,14.8382,15.1513,231569.03803168,0
+MORT.US,D,20210222,000000,15.1513,15.3892,15.0808,15.2444,223732.39998475,0
+MORT.US,D,20210223,000000,15.2791,15.2791,14.8288,15.1682,275107.68874442,0
+MORT.US,D,20210224,000000,15.2294,15.6854,15.2294,15.6787,177002.93573498,0
+MORT.US,D,20210225,000000,15.7464,15.9327,15.0676,15.109,220631.99283127,0
+MORT.US,D,20210226,000000,15.1259,15.4305,15.0168,15.2528,98946.064178696,0
+MORT.US,D,20210301,000000,15.4399,15.7032,15.4099,15.4569,240505.44314439,0
+MORT.US,D,20210302,000000,15.4569,15.644,15.3553,15.5415,88265.347665754,0
+MORT.US,D,20210303,000000,15.5848,15.7794,15.4944,15.5171,200526.67673446,0
+MORT.US,D,20210304,000000,15.5321,15.5923,14.9304,15.2021,413670.89379885,0
+MORT.US,D,20210305,000000,15.3121,15.423,14.5647,15.2294,584012.47447303,0
+MORT.US,D,20210308,000000,15.3468,15.7371,15.2791,15.5509,450748.1470991,0
+MORT.US,D,20210309,000000,15.6947,15.7117,15.4277,15.5923,271221.27785632,0
+MORT.US,D,20210310,000000,15.6703,15.9242,15.6703,15.8658,196373.30111377,0
+MORT.US,D,20210311,000000,15.9844,16.0925,15.8141,16.0003,134394.93897055,0
+MORT.US,D,20210312,000000,15.9919,16.272,15.9919,16.162,311408.51075066,0
+MORT.US,D,20210315,000000,16.2212,16.3153,16.1366,16.2984,218620.71669843,0
+MORT.US,D,20210316,000000,16.3406,16.3406,16.0521,16.1282,149100.33495819,0
+MORT.US,D,20210317,000000,16.0859,16.3576,16.0473,16.3576,338531.4894199,0
+MORT.US,D,20210318,000000,16.2805,16.3576,15.8574,15.9242,691986.41375249,0
+MORT.US,D,20210319,000000,15.958,16.272,15.7719,16.0521,250282.09582183,0
+MORT.US,D,20210322,000000,16.179,16.179,15.8988,16.0765,196618.99375611,0
+MORT.US,D,20210323,000000,16.0765,16.0765,15.644,15.7286,307155.1563058,0
+MORT.US,D,20210324,000000,15.8311,16.1874,15.6862,15.6862,372539.18009754,0
+MORT.US,D,20210325,000000,15.7286,16.0521,15.4399,15.9844,280510.79966712,0
+MORT.US,D,20210326,000000,16.0859,16.1282,15.8733,16.1113,280106.62995243,0
+MORT.US,D,20210329,000000,16.0341,16.1385,15.8658,15.8658,143834.4290176,0
+MORT.US,D,20210330,000000,15.8903,16.2212,15.8903,16.1959,186715.7721417,0
+MORT.US,D,20210331,000000,16.2137,16.2645,16.0859,16.0953,237683.70037314,0
+MORT.US,D,20210401,000000,16.1808,16.2842,16.0633,16.2842,206092.51914755,0
+MORT.US,D,20210405,000000,16.3708,16.3708,16.1442,16.2241,254357.82831313,0
+MORT.US,D,20210406,000000,16.2504,16.3021,16.163,16.1808,128536.60531657,0
+MORT.US,D,20210407,000000,16.241,16.241,16.068,16.1893,90732.910134388,0
+MORT.US,D,20210408,000000,16.2147,16.3021,16.1018,16.3021,105377.68066483,0
+MORT.US,D,20210409,000000,16.2927,16.2927,16.2147,16.2504,130910.57058812,0
+MORT.US,D,20210412,000000,16.2674,16.3623,16.2457,16.3623,131476.40818869,0
+MORT.US,D,20210413,000000,16.3623,16.4751,16.2147,16.4234,113514.25518425,0
+MORT.US,D,20210414,000000,16.4234,16.6218,16.3877,16.3961,235805.37480434,0
+MORT.US,D,20210415,000000,16.492,16.492,16.3106,16.4234,126093.50575173,0
+MORT.US,D,20210416,000000,16.4827,16.5644,16.4667,16.4667,68440.823160205,0
+MORT.US,D,20210419,000000,16.4234,16.4667,16.2147,16.2335,131803.99837849,0
+MORT.US,D,20210420,000000,16.2504,16.2504,15.9298,16.0765,364647.23461596,0
+MORT.US,D,20210421,000000,16.0765,16.335,15.9213,16.2927,140141.59415074,0
+MORT.US,D,20210422,000000,16.3106,16.4478,16.2589,16.2674,165216.07052921,0
+MORT.US,D,20210423,000000,16.3106,16.6218,16.2504,16.5786,88880.111073887,0
+MORT.US,D,20210426,000000,16.5954,16.7083,16.5005,16.5099,184237.57362794,0
+MORT.US,D,20210427,000000,16.6039,16.7393,16.5879,16.6998,109447.03152905,0
+MORT.US,D,20210428,000000,16.7515,16.8549,16.7252,16.8202,119829.93877853,0
+MORT.US,D,20210429,000000,16.8982,16.9415,16.6857,16.8023,235354.40649111,0
+MORT.US,D,20210430,000000,16.8456,16.8728,16.7393,16.8296,95590.391942255,0
+MORT.US,D,20210503,000000,16.9236,16.9668,16.8456,16.8456,230809.62440987,0
+MORT.US,D,20210504,000000,16.8202,16.8456,16.5259,16.6303,146066.934889,0
+MORT.US,D,20210505,000000,16.681,16.7515,16.6566,16.7337,84958.601236881,0
+MORT.US,D,20210506,000000,16.681,16.681,16.3454,16.5531,168187.7815367,0
+MORT.US,D,20210507,000000,16.5531,16.7252,16.5531,16.6905,235181.0389556,0
+MORT.US,D,20210510,000000,16.8023,16.8117,16.492,16.492,104347.04789237,0
+MORT.US,D,20210511,000000,16.3877,16.3877,16.1535,16.3106,180540.48434303,0
+MORT.US,D,20210512,000000,16.2674,16.2927,15.7314,15.7493,381309.66290631,0
+MORT.US,D,20210513,000000,15.817,16.2701,15.817,16.1977,151867.83389931,0
+MORT.US,D,20210514,000000,16.3191,16.5352,16.3039,16.5165,72133.658027057,0
+MORT.US,D,20210517,000000,16.5005,16.5954,16.3191,16.5786,213399.48214734,0
+MORT.US,D,20210518,000000,16.5954,16.729,16.5428,16.5691,109725.69591128,0
+MORT.US,D,20210519,000000,16.4046,16.6378,16.3031,16.6378,176313.72001098,0
+MORT.US,D,20210520,000000,16.681,16.7637,16.5597,16.7083,212059.34046179,0
+MORT.US,D,20210521,000000,16.7779,16.8023,16.6566,16.666,102747.38670581,0
+MORT.US,D,20210524,000000,16.6905,16.7939,16.6378,16.7083,100441.49212305,0
+MORT.US,D,20210525,000000,16.7939,16.8456,16.5738,16.5879,131466.83574808,0
+MORT.US,D,20210526,000000,16.666,16.7779,16.5786,16.7684,111963.51980526,0
+MORT.US,D,20210527,000000,16.8296,16.8634,16.7684,16.8117,795025.22809468,0
+MORT.US,D,20210528,000000,16.8803,16.8803,16.7939,16.8456,79299.161626708,0
+MORT.US,D,20210601,000000,16.932,17.0721,16.932,17.0534,192239.07037429,0
+MORT.US,D,20210602,000000,17.1304,17.1653,17.0374,17.0721,181762.56592772,0
+MORT.US,D,20210603,000000,17.0534,17.0627,16.9415,17.0374,107436.81900072,0
+MORT.US,D,20210604,000000,17.1154,17.1493,16.9565,17.1398,119005.64528147,0
+MORT.US,D,20210607,000000,17.1586,17.4003,17.1398,17.3909,193528.15904325,0
+MORT.US,D,20210608,000000,17.4341,17.6429,17.3909,17.6334,164810.83721,0
+MORT.US,D,20210609,000000,17.6851,17.9343,17.6429,17.7707,244849.20397279,0
+MORT.US,D,20210610,000000,17.9183,17.9183,17.6767,17.6767,150470.25757009,0
+MORT.US,D,20210611,000000,17.6579,17.6579,17.373,17.546,198256.94470512,0
+MORT.US,D,20210614,000000,17.5892,17.6569,17.4858,17.529,116220.06506365,0
+MORT.US,D,20210615,000000,17.529,17.529,17.2178,17.279,189861.91428921,0
+MORT.US,D,20210616,000000,17.3392,17.5365,17.3072,17.451,232383.75908814,0
+MORT.US,D,20210617,000000,17.4943,17.546,16.9668,17.1925,343492.14086547,0
+MORT.US,D,20210618,000000,17.0534,17.0627,16.7337,16.8803,220138.48033754,0
+MORT.US,D,20210621,000000,17.0185,17.279,16.933,17.2612,151624.26846599,0
+MORT.US,D,20210622,000000,17.2612,17.2865,17.0966,17.2517,132542.13991006,0
+MORT.US,D,20210623,000000,17.2705,17.373,17.2178,17.2273,126094.56935623,0
+MORT.US,D,20210624,000000,17.2959,17.4773,17.2612,17.451,157782.53859244,0
+MORT.US,D,20210625,000000,17.5028,17.5639,17.451,17.4605,254983.22776639,0
+MORT.US,D,20210628,000000,17.5028,17.5028,17.1586,17.3212,246508.42701204,0
+MORT.US,D,20210629,000000,17.3636,17.3636,17.1154,17.1304,206233.97854769,0
+MORT.US,D,20210630,000000,17.1154,17.1925,17.0374,17.1586,162059.29233658,0
+MORT.US,D,20210701,000000,17.1934,17.341,17.0956,17.263,123286.65344365,0
+MORT.US,D,20210702,000000,17.2978,17.2978,17.0609,17.1051,260285.29626042,0
+MORT.US,D,20210706,000000,17.1493,17.1493,16.8409,16.9725,161724.25691519,0
+MORT.US,D,20210707,000000,16.9725,16.9725,16.7177,16.8154,217611.35601621,0
+MORT.US,D,20210708,000000,16.6575,16.7712,16.288,16.5879,565633.38849976,0
+MORT.US,D,20210709,000000,16.7017,17.0956,16.7017,17.0956,142595.32976071,0
+MORT.US,D,20210712,000000,17.0609,17.2188,16.9471,17.1746,83936.47730052,0
+MORT.US,D,20210713,000000,17.043,17.043,16.6039,16.6133,204778.96757481,0
+MORT.US,D,20210714,000000,16.6745,16.8154,16.3416,16.3858,172683.63781037,0
+MORT.US,D,20210715,000000,16.367,16.5908,16.2269,16.4732,114233.25183459,0
+MORT.US,D,20210716,000000,16.5786,16.6782,16.3322,16.446,121714.64597441,0
+MORT.US,D,20210719,000000,16.1837,16.1837,15.7709,16.0868,205445.84760405,0
+MORT.US,D,20210720,000000,16.1658,16.5954,16.1038,16.5089,160604.28136369,0
+MORT.US,D,20210721,000000,16.5879,16.8681,16.5879,16.727,82159.194160396,0
+MORT.US,D,20210722,000000,16.7534,16.7534,16.3764,16.4554,150188.40237432,0
+MORT.US,D,20210723,000000,16.5089,16.5531,16.3585,16.4112,92095.387514698,0
+MORT.US,D,20210726,000000,16.446,16.6678,16.446,16.5954,87971.792820347,0
+MORT.US,D,20210727,000000,16.5249,16.5249,16.2899,16.5249,75939.234972218,0
+MORT.US,D,20210728,000000,16.5522,16.6745,16.4018,16.5691,47883.475145652,0
+MORT.US,D,20210729,000000,16.6669,16.9085,16.6669,16.8061,72325.106839279,0
+MORT.US,D,20210730,000000,16.7797,16.964,16.5786,16.6133,167749.57647761,0
+MORT.US,D,20210802,000000,16.7017,16.8587,16.4789,16.4995,98073.908478575,0
+MORT.US,D,20210803,000000,16.5165,16.5437,16.2184,16.5437,101362.57363074,0
+MORT.US,D,20210804,000000,16.4554,16.5165,16.3078,16.367,111779.51622462,0
+MORT.US,D,20210805,000000,16.3764,16.6228,16.3764,16.5879,131538.0972504,0
+MORT.US,D,20210806,000000,16.6387,16.7619,16.5522,16.6387,41308.272050352,0
+MORT.US,D,20210809,000000,16.6133,16.6133,16.429,16.5249,74567.185151297,0
+MORT.US,D,20210810,000000,16.5597,16.7017,16.4497,16.6481,54490.586376323,0
+MORT.US,D,20210811,000000,16.6828,16.7177,16.5352,16.6923,87679.301579453,0
+MORT.US,D,20210812,000000,16.7102,16.745,16.5738,16.6923,46691.174487317,0
+MORT.US,D,20210813,000000,16.727,16.8154,16.7177,16.7534,70159.60805215,0
+MORT.US,D,20210816,000000,16.7177,16.745,16.5447,16.6745,84411.908517537,0
+MORT.US,D,20210817,000000,16.5786,16.6133,16.4478,16.6039,71504.004155751,0
+MORT.US,D,20210818,000000,16.5597,16.6828,16.4732,16.4807,207075.28971695,0
+MORT.US,D,20210819,000000,16.3943,16.3943,16.131,16.2447,124659.76686909,0
+MORT.US,D,20210820,000000,16.2269,16.5344,16.1451,16.5249,108608.91117333,0
+MORT.US,D,20210823,000000,16.5879,16.7177,16.5522,16.7017,112751.6507489,0
+MORT.US,D,20210824,000000,16.7712,16.9293,16.7712,16.8935,97302.795207126,0
+MORT.US,D,20210825,000000,16.9293,17.043,16.8061,16.9565,165073.54752456,0
+MORT.US,D,20210826,000000,16.9725,16.9819,16.7534,16.7581,775731.44224079,0
+MORT.US,D,20210827,000000,16.8154,17.1032,16.8154,17.0167,110481.91871956,0
+MORT.US,D,20210830,000000,17.0609,17.0609,16.9029,16.9293,100733.98336394,0
+MORT.US,D,20210831,000000,16.9377,17.1116,16.9293,17.0167,122530.43063537,0
+MORT.US,D,20210901,000000,17.0797,17.1831,16.9913,17.1051,108519.56839428,0
+MORT.US,D,20210902,000000,17.1398,17.1398,17.026,17.0797,69804.364145028,0
+MORT.US,D,20210903,000000,17.0797,17.0797,16.9208,16.9913,82748.431060234,0
+MORT.US,D,20210907,000000,16.9725,17.043,16.7976,16.8061,101337.04712244,0
+MORT.US,D,20210908,000000,16.7976,16.8766,16.6311,16.6923,196152.0713752,0
+MORT.US,D,20210909,000000,16.6923,16.8493,16.6387,16.745,63428.055093536,0
+MORT.US,D,20210910,000000,16.7797,16.7797,16.4995,16.4995,102771.84960959,0
+MORT.US,D,20210913,000000,16.5879,16.7365,16.5165,16.7102,105421.28844984,0
+MORT.US,D,20210914,000000,16.7534,16.7534,16.5954,16.6133,55198.946981543,0
+MORT.US,D,20210915,000000,16.6481,16.7318,16.5786,16.727,61958.153657479,0
+MORT.US,D,20210916,000000,16.745,16.8061,16.6923,16.7102,64338.5005561,0
+MORT.US,D,20210917,000000,16.6923,16.7891,16.6923,16.727,83729.074420614,0
+MORT.US,D,20210920,000000,16.4902,16.5879,16.3943,16.5344,120706.34889671,0
+MORT.US,D,20210921,000000,16.6481,16.7534,16.6228,16.6387,80566.978205419,0
+MORT.US,D,20210922,000000,16.745,16.9819,16.7365,16.8935,55145.766755926,0
+MORT.US,D,20210923,000000,16.9471,17.043,16.9471,16.9471,83649.304082188,0
+MORT.US,D,20210924,000000,16.9471,17.0148,16.9123,16.9293,52751.592998642,0
+MORT.US,D,20210927,000000,16.964,17.1934,16.964,17.0956,95651.017399459,0
+MORT.US,D,20210928,000000,17.1051,17.1051,16.8559,16.8851,73669.50294288,0
+MORT.US,D,20210929,000000,16.9293,16.9293,16.8061,16.8503,59869.234395238,0
+MORT.US,D,20210930,000000,16.8681,16.9565,16.6923,16.6923,55196.819772518,0
+MORT.US,D,20211001,000000,16.7374,17.0195,16.7187,16.9697,81497.632153719,0
+MORT.US,D,20211004,000000,16.9697,17.1596,16.917,16.9433,58952.407305599,0
+MORT.US,D,20211005,000000,16.979,17.0956,16.8624,17.0063,74828.831861333,0
+MORT.US,D,20211006,000000,16.8982,16.9979,16.7459,16.9979,84216.205287266,0
+MORT.US,D,20211007,000000,17.0694,17.1859,17.0148,17.0336,91864.585335521,0
+MORT.US,D,20211008,000000,17.042,17.1653,17.0336,17.0956,80063.893271082,0
+MORT.US,D,20211011,000000,17.0956,17.2573,17.0956,17.1144,67004.957068543,0
+MORT.US,D,20211012,000000,17.1501,17.3279,17.1333,17.2573,154904.42478205,0
+MORT.US,D,20211013,000000,17.2752,17.3382,17.1775,17.3204,106379.59611545,0
+MORT.US,D,20211014,000000,17.3646,17.4586,17.3476,17.3834,64951.13675521,0
+MORT.US,D,20211015,000000,17.4905,17.5629,17.3561,17.3561,51405.069686018,0
+MORT.US,D,20211018,000000,17.3109,17.4285,17.2649,17.3834,66778.409307414,0
+MORT.US,D,20211019,000000,17.4191,17.4811,17.3871,17.4369,60238.305161021,0
+MORT.US,D,20211020,000000,17.4454,17.6551,17.4454,17.5714,81466.787622862,0
+MORT.US,D,20211021,000000,17.5629,17.6964,17.5262,17.5987,91191.323679207,0
+MORT.US,D,20211022,000000,17.6438,17.656,17.5084,17.5629,39134.264427124,0
+MORT.US,D,20211025,000000,17.5987,17.688,17.5714,17.6344,73706.729100812,0
+MORT.US,D,20211026,000000,17.6344,17.6344,17.499,17.499,76362.549568131,0
+MORT.US,D,20211027,000000,17.5357,17.5357,17.3739,17.3739,75883.927537576,0
+MORT.US,D,20211028,000000,17.4191,17.4191,17.248,17.3834,113768.4566627,0
+MORT.US,D,20211029,000000,17.4096,17.4096,17.2931,17.3476,77057.083314691,0
+MORT.US,D,20211101,000000,17.4012,17.6297,17.3928,17.6249,54143.851305299,0
+MORT.US,D,20211102,000000,17.6156,17.6156,17.3212,17.3646,142579.37569303,0
+MORT.US,D,20211103,000000,17.3382,17.6231,17.3382,17.482,112753.77795793,0
+MORT.US,D,20211104,000000,17.5262,17.6156,17.4096,17.4633,86091.340042526,0
+MORT.US,D,20211105,000000,17.5084,17.751,17.5084,17.6964,128834.41458003,0
+MORT.US,D,20211108,000000,17.7416,17.7678,17.5442,17.5799,110226.6536366,0
+MORT.US,D,20211109,000000,17.5799,17.6569,17.5469,17.5714,82668.660721808,0
+MORT.US,D,20211110,000000,17.5714,17.6513,17.4595,17.482,148804.65290377,0
+MORT.US,D,20211111,000000,17.499,17.5799,17.4905,17.5799,94500.197317105,0
+MORT.US,D,20211112,000000,17.5892,17.5892,17.4726,17.4745,75214.920299314,0
+MORT.US,D,20211115,000000,17.4905,17.5752,17.4012,17.4096,72517.619256012,0
+MORT.US,D,20211116,000000,17.4096,17.4096,17.2865,17.2931,144533.21718221,0
+MORT.US,D,20211117,000000,17.2667,17.2667,17.0694,17.1671,86305.124549507,0
+MORT.US,D,20211118,000000,17.1859,17.1953,16.9979,17.1051,80372.338579661,0
+MORT.US,D,20211119,000000,16.979,17.0862,16.9255,17.0336,102944.15354059,0
+MORT.US,D,20211122,000000,17.1314,17.1408,16.9885,17.0336,79752.257148966,0
+MORT.US,D,20211123,000000,17.0242,17.1211,17.0242,17.1051,116430.65875709,0
+MORT.US,D,20211124,000000,17.0956,17.1765,17.0242,17.1314,55578.653792449,0
+MORT.US,D,20211126,000000,16.917,16.917,16.5447,16.7637,103056.8956189,0
+MORT.US,D,20211129,000000,16.9697,16.9697,16.6208,16.7637,95122.405956825,0
+MORT.US,D,20211130,000000,16.6471,16.6566,16.2401,16.3068,111514.67870104,0
+MORT.US,D,20211201,000000,16.5306,16.6923,16.0736,16.0915,199751.30904496,0
+MORT.US,D,20211202,000000,16.1273,16.6368,16.1273,16.5663,82408.077616284,0
+MORT.US,D,20211203,000000,16.6566,16.6566,16.3519,16.4234,134204.55376285,0
+MORT.US,D,20211206,000000,16.54,16.8982,16.4695,16.791,135653.18310865,0
+MORT.US,D,20211207,000000,16.9076,17.042,16.8624,16.9697,134660.84009864,0
+MORT.US,D,20211208,000000,16.9697,17.1004,16.9433,16.9979,115739.31582407,0
+MORT.US,D,20211209,000000,16.979,16.979,16.8719,16.9076,88102.616175365,0
+MORT.US,D,20211210,000000,16.979,16.979,16.6208,16.666,49859.652329584,0
+MORT.US,D,20211213,000000,16.6378,16.6378,16.3246,16.4403,270290.62390802,0
+MORT.US,D,20211214,000000,16.3877,16.54,16.1,16.1093,158907.83216651,0
+MORT.US,D,20211215,000000,16.1723,16.2796,15.9561,16.2711,161723.19331068,0
+MORT.US,D,20211216,000000,16.3877,16.4422,16.0558,16.1066,121284.94975142,0
+MORT.US,D,20211217,000000,16.1093,16.1273,15.8687,15.9655,109088.59680839,0
+MORT.US,D,20211220,000000,15.7681,15.7681,15.3196,15.598,206004.23997303,0
+MORT.US,D,20211221,000000,15.7511,16.2974,15.7324,16.2796,106682.72340147,0
+MORT.US,D,20211222,000000,16.3246,16.4949,16.2212,16.4403,68067.497976372,0
+MORT.US,D,20211223,000000,16.5042,16.6199,16.4403,16.5757,145876.54968129,0
+MORT.US,D,20211227,000000,16.6293,16.6471,16.414,16.6378,151890.16959407,0
+MORT.US,D,20211228,000000,16.6378,16.7732,16.634,16.6471,173388.80760205,0
+MORT.US,D,20211229,000000,16.6838,16.6838,16.5372,16.6105,166254.14853325,0
+MORT.US,D,20211230,000000,16.6378,16.7854,16.5738,16.5926,137354.9503284,0
+MORT.US,D,20211231,000000,16.5559,16.6471,16.4732,16.5005,225336.31558936,0
+MORT.US,D,20220103,000000,16.5738,16.9226,16.5738,16.8399,178489.85484325,0
+MORT.US,D,20220104,000000,16.9048,17.042,16.8587,16.8954,82249.600543946,0
+MORT.US,D,20220105,000000,16.9048,16.9415,16.5738,16.5832,130043.73291056,0
+MORT.US,D,20220106,000000,16.6199,16.7901,16.5832,16.6471,439660.07005793,0
+MORT.US,D,20220107,000000,16.7581,16.8032,16.6753,16.7393,63038.775842019,0
+MORT.US,D,20220110,000000,16.7666,16.7947,16.6105,16.7027,169108.86304439,0
+MORT.US,D,20220111,000000,16.7581,16.932,16.6932,16.9226,254228.06856263,0
+MORT.US,D,20220112,000000,16.9687,16.9875,16.7919,16.8954,231190.39482529,0
+MORT.US,D,20220113,000000,16.9593,17.0054,16.7666,16.8032,79926.68828899,0
+MORT.US,D,20220114,000000,16.7027,16.7299,16.4911,16.7205,196599.84887489,0
+MORT.US,D,20220118,000000,16.6293,16.7045,16.4544,16.4817,243277.19650355,0
+MORT.US,D,20220119,000000,16.5099,16.5099,16.2429,16.2522,143381.33349533,0
+MORT.US,D,20220120,000000,16.3538,16.3698,15.9674,15.9862,253406.9658791,0
+MORT.US,D,20220121,000000,15.958,15.9674,15.6825,15.7286,277153.00022166,0
+MORT.US,D,20220124,000000,15.4992,15.7107,15.0028,15.6732,395493.89268291,0
+MORT.US,D,20220125,000000,15.5453,16.0022,15.3657,15.9035,182839.99729872,0
+MORT.US,D,20220126,000000,16.0868,16.2758,15.7286,15.848,560026.06551069,0
+MORT.US,D,20220127,000000,15.9674,16.1225,15.5913,15.6919,223885.55903453,0
+MORT.US,D,20220128,000000,15.6365,15.8208,15.3798,15.8113,132731.46151325,0
+MORT.US,D,20220131,000000,15.848,16.2344,15.8019,16.2344,63263.196394122,0
+MORT.US,D,20220201,000000,16.2711,16.2711,15.894,16.1602,145159.68023997,0
+MORT.US,D,20220202,000000,16.1517,16.1883,15.8376,15.9947,109738.45916544,0
+MORT.US,D,20220203,000000,15.9213,15.9392,15.7154,15.7192,73484.435757732,0
+MORT.US,D,20220204,000000,15.7107,15.7587,15.4437,15.6732,137048.63222885,0
+MORT.US,D,20220207,000000,15.7014,15.8847,15.6938,15.7286,59322.541675894,0
+MORT.US,D,20220208,000000,15.7653,15.9514,15.7653,15.8847,101399.79978867,0
+MORT.US,D,20220209,000000,15.9947,16.0596,15.9035,15.9402,83617.395946818,0
+MORT.US,D,20220210,000000,15.8574,16.0596,15.5913,15.6365,229290.79716625,0
+MORT.US,D,20220211,000000,15.6825,15.7559,15.3515,15.4992,162741.06282899,0
+MORT.US,D,20220214,000000,15.4709,15.4804,15.2444,15.3243,141440.25526031,0
+MORT.US,D,20220215,000000,15.4344,15.5998,15.4344,15.5913,78151.53235789,0
+MORT.US,D,20220216,000000,15.6092,15.7192,15.5725,15.6919,89356.605895416,0
+MORT.US,D,20220217,000000,15.628,15.628,15.2876,15.3337,90647.821773401,0
+MORT.US,D,20220218,000000,15.3065,15.5538,15.3065,15.4625,67745.225809133,0
+MORT.US,D,20220222,000000,15.3704,15.3704,14.8927,15.0676,170831.90235438,0
+MORT.US,D,20220223,000000,15.141,15.141,14.7179,14.7366,77823.942168089,0
+MORT.US,D,20220224,000000,14.323,15.061,14.1576,14.9933,218139.96745885,0
+MORT.US,D,20220225,000000,15.0949,15.2237,14.9933,15.1776,104253.45069529,0
+MORT.US,D,20220228,000000,15.0761,15.1682,14.9304,15.1589,139707.64350971,0
+MORT.US,D,20220301,000000,15.1127,15.1127,14.7461,15.0121,85916.908902502,0
+MORT.US,D,20220302,000000,15.0761,15.3149,15.0121,15.297,74795.860121451,0
+MORT.US,D,20220303,000000,15.3149,15.3149,15.1127,15.2416,92814.384165042,0
+MORT.US,D,20220304,000000,15.1043,15.1589,14.9661,15.1589,67838.823006219,0
+MORT.US,D,20220307,000000,15.0949,15.1861,14.92,14.9294,85959.453082995,0
+MORT.US,D,20220308,000000,14.9106,15.3798,14.9106,15.2049,152098.63607849,0
+MORT.US,D,20220309,000000,15.407,15.5171,15.2604,15.2876,90314.913561037,0
+MORT.US,D,20220310,000000,15.141,15.3149,15.03,15.3149,73381.266120034,0
+MORT.US,D,20220311,000000,15.3337,15.3892,15.1776,15.2509,39877.723981252,0
+MORT.US,D,20220314,000000,15.2604,15.3431,14.9849,15.0949,94840.550761054,0
+MORT.US,D,20220315,000000,15.1127,15.2416,15.0912,15.2049,154330.07834538,0
+MORT.US,D,20220316,000000,15.3337,15.4164,15.0676,15.3704,92126.232045556,0
+MORT.US,D,20220317,000000,15.2783,15.4212,15.2783,15.3892,63581.214143313,0
+MORT.US,D,20220318,000000,15.3337,15.4898,15.3065,15.4898,67940.929039404,0
+MORT.US,D,20220321,000000,15.5264,15.5453,15.2876,15.3337,69133.22969774,0
+MORT.US,D,20220322,000000,15.3892,15.5866,15.3892,15.5264,51530.575018474,0
+MORT.US,D,20220323,000000,15.4898,15.5453,15.3892,15.3892,71318.936970603,0
+MORT.US,D,20220324,000000,15.4164,15.4898,15.3337,15.4709,82453.812610316,0
+MORT.US,D,20220325,000000,15.4992,15.6458,15.4992,15.6458,83130.265080165,0
+MORT.US,D,20220328,000000,15.6919,15.6919,15.5538,15.6647,1290650.040383,0
+MORT.US,D,20220329,000000,15.7474,15.958,15.7474,15.958,1116146.575252,0
+MORT.US,D,20220330,000000,15.9213,15.9213,15.7107,15.738,521877.7624665,0
+MORT.US,D,20220331,000000,15.7559,15.8386,15.6919,15.6919,72379.350669409,0
+MORT.US,D,20220401,000000,15.7484,15.8236,15.6272,15.8236,80136.218377921,0
+MORT.US,D,20220404,000000,15.8518,15.8518,15.5134,15.7859,235574.57262516,0
+MORT.US,D,20220405,000000,15.7859,15.8893,15.4663,15.4944,177963.37060963,0
+MORT.US,D,20220406,000000,15.4099,15.4208,15.2031,15.2501,148475.99910945,0
+MORT.US,D,20220407,000000,15.2501,15.297,14.8552,14.9774,180218.21217579,0
+MORT.US,D,20220408,000000,14.9774,15.156,14.8645,15.062,205325.66029415,0
+MORT.US,D,20220411,000000,15.0338,15.2312,14.9961,15.0526,285166.19661765,0
+MORT.US,D,20220412,000000,15.0808,15.2406,15.0685,15.109,149781.04184609,0
+MORT.US,D,20220413,000000,15.1654,15.297,15.109,15.2876,59150.237744895,0
+MORT.US,D,20220414,000000,15.3347,15.4184,15.2312,15.2783,89448.075883479,0
+MORT.US,D,20220418,000000,15.2406,15.3158,15.1278,15.1842,359135.63603301,0
+MORT.US,D,20220419,000000,15.2218,15.2218,14.7518,14.78,179069.51930246,0
+MORT.US,D,20220420,000000,14.8552,15.1231,14.8457,15.0714,105099.0162826,0
+MORT.US,D,20220421,000000,15.1372,15.2312,14.9257,14.9492,94844.805179103,0
+MORT.US,D,20220422,000000,14.9492,14.9492,14.6013,14.6389,112743.1419128,0
+MORT.US,D,20220425,000000,14.573,14.6577,14.2936,14.6577,159106.72621031,0
+MORT.US,D,20220426,000000,14.6671,14.6671,14.2158,14.2158,156476.4322513,0
+MORT.US,D,20220427,000000,14.2628,14.468,14.244,14.3287,88333.418354544,0
+MORT.US,D,20220428,000000,14.4321,14.7518,14.338,14.7329,111204.10618344,0
+MORT.US,D,20220429,000000,14.7518,14.7705,14.3052,14.338,78747.150884802,0
+MORT.US,D,20220502,000000,14.338,14.4791,14.1218,14.3757,132947.37322926,0
+MORT.US,D,20220503,000000,14.4414,14.9209,14.4414,14.9116,150568.10918523,0
+MORT.US,D,20220504,000000,14.9398,15.1749,14.7611,15.1749,204072.73417861,0
+MORT.US,D,20220505,000000,15.0056,15.0619,14.7269,14.8739,134750.18287767,0
+MORT.US,D,20220506,000000,14.7705,14.9726,14.6671,14.8457,83411.056671424,0
+MORT.US,D,20220509,000000,14.6577,14.6859,14.3004,14.3851,139657.65409762,0
+MORT.US,D,20220510,000000,14.4885,14.7047,14.15,14.3851,179081.2189521,0
+MORT.US,D,20220511,000000,14.3851,14.5543,14.2158,14.2252,85186.212602523,0
+MORT.US,D,20220512,000000,14.15,14.1782,13.8209,14.0936,165591.52292206,0
+MORT.US,D,20220513,000000,14.2252,14.5355,14.2064,14.4885,92932.444265911,0
+MORT.US,D,20220516,000000,14.4509,14.6483,14.4264,14.5261,334104.76743954,0
+MORT.US,D,20220517,000000,14.6295,14.6671,14.5261,14.6671,136824.21167675,0
+MORT.US,D,20220518,000000,14.5825,14.5825,14.2252,14.2535,135001.19354259,0
+MORT.US,D,20220519,000000,14.1688,14.3089,14.103,14.1124,84021.565661508,0
+MORT.US,D,20220520,000000,14.2346,14.244,13.8231,14.0465,85435.096058411,0
+MORT.US,D,20220523,000000,14.1312,14.3569,14.1124,14.2722,436698.99509556,0
+MORT.US,D,20220524,000000,14.244,14.3287,13.9925,14.3192,65745.649325929,0
+MORT.US,D,20220525,000000,14.2817,14.4385,14.2346,14.338,204284.39147657,0
+MORT.US,D,20220526,000000,14.4133,14.6671,14.4133,14.5919,71901.792243367,0
+MORT.US,D,20220527,000000,14.6295,14.8175,14.6201,14.7987,74765.015590592,0
+MORT.US,D,20220531,000000,14.7987,14.7987,14.6586,14.7518,46985.792937235,0
+MORT.US,D,20220601,000000,14.78,14.7987,14.5167,14.7518,99277.908786546,0
+MORT.US,D,20220602,000000,14.78,14.8457,14.6593,14.8363,58578.018517255,0
+MORT.US,D,20220603,000000,14.7611,14.827,14.6953,14.7047,96459.356828838,0
+MORT.US,D,20220606,000000,14.7611,14.8241,14.6107,14.6107,68027.081004904,0
+MORT.US,D,20220607,000000,14.573,14.7893,14.5373,14.7705,36898.56774218,0
+MORT.US,D,20220608,000000,14.7141,14.7141,14.4509,14.5073,73367.439261374,0
+MORT.US,D,20220609,000000,14.5449,14.6766,14.4321,14.4509,84278.957953495,0
+MORT.US,D,20220610,000000,14.3287,14.3287,14.0208,14.1124,59624.6053574,0
+MORT.US,D,20220613,000000,13.8586,13.8586,12.7209,12.7961,256387.18572268,0
+MORT.US,D,20220614,000000,12.8338,12.8713,12.4107,12.4859,169059.93723681,0
+MORT.US,D,20220615,000000,12.5799,12.6551,12.185,12.467,141095.64739831,0
+MORT.US,D,20220616,000000,12.2508,12.2508,11.6961,11.7149,185947.84968379,0
+MORT.US,D,20220617,000000,11.7713,12.2021,11.6772,12.1662,167349.66118097,0
+MORT.US,D,20220621,000000,12.4482,12.7585,12.4408,12.6175,225320.36152167,0
+MORT.US,D,20220622,000000,12.5141,12.8149,12.5141,12.7303,260957.49431222,0
+MORT.US,D,20220623,000000,12.8149,13.0217,12.7585,13.0029,212795.35478433,0
+MORT.US,D,20220624,000000,13.1534,13.537,13.1534,13.4637,133440.88572298,0
+MORT.US,D,20220627,000000,13.5295,13.6593,13.3508,13.4073,398481.55775808,0
+MORT.US,D,20220628,000000,13.52,13.6329,13.3039,13.3414,91659.309664638,0
+MORT.US,D,20220629,000000,13.3321,13.3321,13.0547,13.1251,105121.35197735,0
+MORT.US,D,20220630,000000,12.9842,13.285,12.9465,13.1628,135113.9356209,0
+MORT.US,D,20220701,000000,13.1435,13.5383,13.1435,13.4998,93684.060151597,0
+MORT.US,D,20220705,000000,13.3554,13.625,13.1532,13.625,165816.46616757,0
+MORT.US,D,20220706,000000,13.6346,13.7597,13.2902,13.3554,126187.05357307,0
+MORT.US,D,20220707,000000,13.442,13.6539,13.442,13.5672,86430.93985075,0
+MORT.US,D,20220708,000000,13.5865,13.6206,13.4228,13.5768,94524.234023788,0
+MORT.US,D,20220711,000000,13.5576,13.5672,13.3939,13.4228,67179.63815877,0
+MORT.US,D,20220712,000000,13.3939,13.5865,13.2495,13.3169,319555.82237259,0
+MORT.US,D,20220713,000000,13.2398,13.4998,13.1532,13.4902,110679.66635483,0
+MORT.US,D,20220714,000000,13.3457,13.3457,13.0858,13.2206,41499.812030616,0
+MORT.US,D,20220715,000000,13.365,13.5383,13.0705,13.4805,72836.531955836,0
+MORT.US,D,20220718,000000,13.5576,13.5768,13.2509,13.4613,134722.76315965,0
+MORT.US,D,20220719,000000,13.5961,13.9803,13.5768,13.9138,80236.085527361,0
+MORT.US,D,20220720,000000,13.9138,14.0679,13.9138,14.0487,74017.344925777,0
+MORT.US,D,20220721,000000,14.0294,14.1931,13.8946,14.1835,89986.879700421,0
+MORT.US,D,20220722,000000,14.2027,14.2894,14.0101,14.1161,37648.928571919,0
+MORT.US,D,20220725,000000,14.1738,14.222,14.0775,14.2123,60629.605263948,0
+MORT.US,D,20220726,000000,14.1449,14.2412,14.0968,14.2027,60090.606203791,0
+MORT.US,D,20220727,000000,14.2412,14.6071,14.2412,14.559,89165.399437252,0
+MORT.US,D,20220728,000000,14.636,15.0677,14.636,15.0501,95128.660715525,0
+MORT.US,D,20220729,000000,15.0886,15.2619,15.0501,15.0597,198214.56767176,0
+MORT.US,D,20220801,000000,15.0501,15.2041,14.896,15.1175,164589.95770891,0
+MORT.US,D,20220802,000000,15.0019,15.0019,14.6071,14.6071,102570.79417427,0
+MORT.US,D,20220803,000000,14.6842,14.7419,14.6647,14.7034,90478.106204187,0
+MORT.US,D,20220804,000000,14.7034,14.7034,14.4793,14.5494,73417.072369378,0
+MORT.US,D,20220805,000000,14.5205,14.6198,14.4723,14.5879,64274.859023394,0
+MORT.US,D,20220808,000000,14.6553,14.8963,14.6553,14.8093,67869.224624945,0
+MORT.US,D,20220809,000000,14.8093,14.8093,14.5686,14.6938,49375.014098388,0
+MORT.US,D,20220810,000000,14.8864,14.9345,14.8382,14.8671,69443.641918198,0
+MORT.US,D,20220811,000000,14.9634,15.0019,14.8209,14.8479,30825.761278597,0
+MORT.US,D,20220812,000000,14.9153,15.0115,14.8575,15.0115,54175.117481909,0
+MORT.US,D,20220815,000000,14.9634,15.0019,14.8575,14.9827,46206.447369023,0
+MORT.US,D,20220816,000000,14.973,15.0356,14.9249,15.0212,117594.22462559,0
+MORT.US,D,20220817,000000,14.9153,14.9153,14.6938,14.8382,54523.0263165,0
+MORT.US,D,20220818,000000,14.8479,14.867,14.7516,14.7805,30314.802631974,0
+MORT.US,D,20220819,000000,14.6745,14.6938,14.5472,14.6071,54312.203948076,0
+MORT.US,D,20220822,000000,14.4531,14.4531,14.1931,14.2123,63876.062030908,0
+MORT.US,D,20220823,000000,14.222,14.3953,14.222,14.376,37348.79229372,0
+MORT.US,D,20220824,000000,14.3664,14.4338,14.3375,14.4146,48758.125000635,0
+MORT.US,D,20220825,000000,14.4434,14.6263,14.4338,14.6071,44546.870301332,0
+MORT.US,D,20220826,000000,14.6168,14.6756,14.3953,14.4049,36522.119361378,0
+MORT.US,D,20220829,000000,14.299,14.3953,14.2317,14.3183,50148.721805165,0
+MORT.US,D,20220830,000000,14.3471,14.3473,13.9522,13.9716,84876.254700354,0
+MORT.US,D,20220831,000000,14.0005,14.1449,13.8753,13.9524,52690.014098431,0
+MORT.US,D,20220901,000000,13.8753,13.8753,13.4613,13.6731,85089.154136447,0
+MORT.US,D,20220902,000000,13.7887,13.8561,13.551,13.6057,48914.94360966,0
+MORT.US,D,20220906,000000,13.7116,13.7116,13.4517,13.5672,68839.215226461,0
+MORT.US,D,20220907,000000,13.5287,13.7502,13.4565,13.7502,40999.238722339,0
+MORT.US,D,20220908,000000,13.6828,13.779,13.6022,13.779,29202.532895117,0
+MORT.US,D,20220909,000000,13.8368,14.0266,13.8272,14.0101,48088.270677318,0
+MORT.US,D,20220912,000000,14.0968,14.1835,14.0872,14.1449,38008.261278691,0
+MORT.US,D,20220913,000000,13.8657,13.9331,13.6539,13.7116,48245.089286343,0
+MORT.US,D,20220914,000000,13.7309,13.7983,13.6731,13.7887,33323.43515081,0
+MORT.US,D,20220915,000000,13.7598,13.8946,13.4488,13.4613,58928.486842873,0
+MORT.US,D,20220916,000000,13.3554,13.4805,13.2206,13.4613,60171.611842889,0
+MORT.US,D,20220919,000000,13.3361,13.5961,13.3361,13.5768,54664.266918006,0
+MORT.US,D,20220920,000000,13.4805,13.4805,13.3265,13.365,47956.376880324,0
+MORT.US,D,20220921,000000,13.4324,13.5094,13.2398,13.2494,64110.770677527,0
+MORT.US,D,20220922,000000,13.2109,13.2109,12.7412,12.768,118140.49342259,0
+MORT.US,D,20220923,000000,12.6139,12.6139,12.1172,12.3058,129531.13252048,0
+MORT.US,D,20220926,000000,12.2191,12.2769,11.3753,11.4392,610594.54418089,0
+MORT.US,D,20220927,000000,11.6029,11.7109,11.0781,11.2177,182016.5554535,0
+MORT.US,D,20220928,000000,11.3044,11.5259,11.2466,11.4296,145011.51785903,0
+MORT.US,D,20220929,000000,11.3237,11.3237,10.5148,10.6978,154545.25846066,0
+MORT.US,D,20220930,000000,10.717,10.9192,10.64,10.64,194265.02349877,0
+MORT.US,D,20221003,000000,10.79,10.846,10.2945,10.78,215164,0
+MORT.US,D,20221004,000000,11.01,11.64,11.01,11.63,399902,0
+MORT.US,D,20221005,000000,11.46,11.46,10.76,11.1,209352,0
+MORT.US,D,20221006,000000,11.04,11.15,10.67,10.74,687260,0
+MORT.US,D,20221007,000000,10.67,10.82,10.44,10.53,655123,0
+MORT.US,D,20221010,000000,10.54,10.67,10.16,10.18,202669,0
+MORT.US,D,20221011,000000,10.18,10.92,10.07,10.86,442352,0
+MORT.US,D,20221012,000000,10.85,10.9,10.4721,10.77,298314,0
+MORT.US,D,20221013,000000,10.5,10.99,10.37,10.96,514518,0
+MORT.US,D,20221014,000000,11.06,11.2,10.66,10.67,183571,0
+MORT.US,D,20221017,000000,10.89,11.03,10.8,10.9,113965,0
+MORT.US,D,20221018,000000,11.12,11.34,11.01,11.1,236355,0
+MORT.US,D,20221019,000000,11.02,11.02,10.84,10.95,172968,0
+MORT.US,D,20221020,000000,10.95,11.02,10.77,10.8,196638,0
+MORT.US,D,20221021,000000,10.81,10.95,10.69,10.93,222655,0
+MORT.US,D,20221024,000000,10.97,11.02,10.76,10.91,127701,0
+MORT.US,D,20221025,000000,10.94,11.565,10.86,11.53,137745,0
+MORT.US,D,20221026,000000,11.64,11.85,11.52,11.67,141210,0
+MORT.US,D,20221027,000000,11.88,12.04,11.7336,11.76,154351,0
+MORT.US,D,20221028,000000,11.8,12.15,11.73,12.15,81403,0
+MORT.US,D,20221031,000000,12.1,12.22,11.99,12.06,111221,0
+MORT.US,D,20221101,000000,12.22,12.3,11.96,12.05,154043,0
+MORT.US,D,20221102,000000,12.05,12.24,11.75,11.76,138391,0
+MORT.US,D,20221103,000000,11.62,11.62,11.3,11.48,133874,0
+MORT.US,D,20221104,000000,11.69,12.03,11.68,11.92,100450,0
+MORT.US,D,20221107,000000,12.01,12.12,11.88,12.09,221827,0
+MORT.US,D,20221108,000000,12.14,12.2241,11.94,12.11,181871,0
+MORT.US,D,20221109,000000,12.07,12.29,11.92,12.08,302962,0
+MORT.US,D,20221110,000000,12.57,12.9008,12.53,12.88,268597,0
+MORT.US,D,20221111,000000,12.9,13.1774,12.8251,13.09,220273,0
+MORT.US,D,20221114,000000,13.09,13.09,12.79,12.79,91206,0
+MORT.US,D,20221115,000000,13.04,13.1,12.75,12.93,139750,0
+MORT.US,D,20221116,000000,12.87,12.87,12.5635,12.62,87994,0
+MORT.US,D,20221117,000000,12.47,12.47,12.23,12.4,75399,0
+MORT.US,D,20221118,000000,12.54,12.61,12.375,12.46,49417,0
+MORT.US,D,20221121,000000,12.47,12.64,12.4549,12.62,136777,0
+MORT.US,D,20221122,000000,12.69,12.78,12.61,12.77,112791,0
+MORT.US,D,20221123,000000,12.79,12.89,12.67,12.82,102517,0
+MORT.US,D,20221125,000000,12.87,12.99,12.82,12.98,34155,0
+MORT.US,D,20221128,000000,12.94,12.94,12.7301,12.76,119125,0
+MORT.US,D,20221129,000000,12.79,12.83,12.7,12.83,51461,0
+MORT.US,D,20221130,000000,12.82,13.09,12.67,13.09,100935,0
+MORT.US,D,20221201,000000,13.11,13.33,13.07,13.08,93240,0
+MORT.US,D,20221202,000000,12.89,13.02,12.75,12.98,119132,0
+MORT.US,D,20221205,000000,12.88,12.93,12.6383,12.66,98162,0
+MORT.US,D,20221206,000000,12.66,12.69,12.33,12.49,120674,0
+MORT.US,D,20221207,000000,12.41,12.63,12.41,12.6,99316,0
+MORT.US,D,20221208,000000,12.6,12.755,12.6,12.69,88611,0
+MORT.US,D,20221209,000000,12.62,12.79,12.54,12.67,131052,0
+MORT.US,D,20221212,000000,12.69,12.73,12.54,12.73,90428,0
+MORT.US,D,20221213,000000,13.05,13.27,12.81,12.85,201576,0
+MORT.US,D,20221214,000000,12.83,12.91,12.65,12.75,164744,0
+MORT.US,D,20221215,000000,12.59,12.6,12.42,12.52,107046,0
+MORT.US,D,20221216,000000,12.37,12.4,12.18,12.21,130207,0
+MORT.US,D,20221219,000000,12.23,12.41,12.19,12.23,151343,0
+MORT.US,D,20221220,000000,12.15,12.24,11.98,12.18,93677,0
+MORT.US,D,20221221,000000,12.34,12.51,12.34,12.46,168918,0
+MORT.US,D,20221222,000000,12.35,12.41,12.1253,12.41,237293,0
+MORT.US,D,20221223,000000,12.37,12.425,12.33,12.42,63750,0
+MORT.US,D,20221227,000000,12.41,12.41,12.28,12.39,139943,0
+MORT.US,D,20221228,000000,11.97,12.0088,11.525,11.53,185141,0
+MORT.US,D,20221229,000000,11.62,11.85,11.57,11.8,287320,0
+MORT.US,D,20221230,000000,11.69,11.72,11.55,11.67,196892,0
+MORT.US,D,20230103,000000,11.8,12.02,11.74,11.89,105949,0
+MORT.US,D,20230104,000000,12.04,12.2,12.028,12.14,367372,0
+MORT.US,D,20230105,000000,12.04,12.14,11.95,12.08,78941,0
+MORT.US,D,20230106,000000,12.17,12.3014,12.08,12.28,133612,0
+MORT.US,D,20230109,000000,12.32,12.43,12.285,12.3,73398,0
+MORT.US,D,20230110,000000,12.27,12.48,12.25,12.48,60518,0
+MORT.US,D,20230111,000000,12.53,12.77,12.53,12.73,131474,0
+MORT.US,D,20230112,000000,12.81,12.93,12.71,12.9,101600,0
+MORT.US,D,20230113,000000,12.84,13.02,12.8158,13.01,84247,0
+MORT.US,D,20230117,000000,13.04,13.134,12.975,13,136279,0
+MORT.US,D,20230118,000000,13.02,13.1472,12.93,12.98,119307,0
+MORT.US,D,20230119,000000,12.86,12.89,12.75,12.88,106488,0
+MORT.US,D,20230120,000000,12.91,13.08,12.8337,13.08,54278,0
+MORT.US,D,20230123,000000,13.09,13.2,13.0693,13.15,125174,0
+MORT.US,D,20230124,000000,13.13,13.17,13.075,13.08,66164,0
+MORT.US,D,20230125,000000,12.98,13.0894,12.945,13.07,98830,0
+MORT.US,D,20230126,000000,13.13,13.21,13.085,13.21,137332,0
+MORT.US,D,20230127,000000,13.19,13.47,13.19,13.44,44625,0
+MORT.US,D,20230130,000000,13.35,13.3768,13.21,13.24,97516,0
+MORT.US,D,20230131,000000,13.3,13.57,13.3,13.57,109705,0
+MORT.US,D,20230201,000000,13.55,13.93,13.47,13.84,74243,0
+MORT.US,D,20230202,000000,13.92,14.0599,13.8787,13.95,235065,0
+MORT.US,D,20230203,000000,13.82,13.858,13.6713,13.84,76552,0
+MORT.US,D,20230206,000000,13.72,13.72,13.33,13.38,131012,0
+MORT.US,D,20230207,000000,13.34,13.55,13.25,13.52,111242,0
+MORT.US,D,20230208,000000,13.51,13.51,13.2581,13.34,61176,0
+MORT.US,D,20230209,000000,13.46,13.52,12.89,12.93,70914,0
+MORT.US,D,20230210,000000,12.92,13.05,12.92,13.04,46942,0
+MORT.US,D,20230213,000000,13.01,13.23,13,13.22,119350,0
+MORT.US,D,20230214,000000,13.17,13.2261,12.9898,13.11,87727,0
+MORT.US,D,20230215,000000,13.04,13.18,12.9401,13.16,93155,0
+MORT.US,D,20230216,000000,13.03,13.21,12.9629,13.12,95460,0
+MORT.US,D,20230217,000000,13.1,13.17,12.93,13.07,64928,0
+MORT.US,D,20230221,000000,12.98,13.02,12.55,12.61,161439,0
+MORT.US,D,20230222,000000,12.64,12.765,12.6399,12.68,36034,0
+MORT.US,D,20230223,000000,12.76,12.79,12.59,12.77,50607,0
+MORT.US,D,20230224,000000,12.6,12.6158,12.49,12.57,64216,0
+MORT.US,D,20230227,000000,12.67,12.69,12.4615,12.5,174734,0
+MORT.US,D,20230228,000000,12.48,12.55,12.45,12.47,36590,0
+MORT.US,D,20230301,000000,12.4,12.4,12.13,12.21,134155,0
+MORT.US,D,20230302,000000,12.09,12.16,11.9804,12.14,102219,0
+MORT.US,D,20230303,000000,12.21,12.39,12.2,12.34,37435,0
+MORT.US,D,20230306,000000,12.4,12.505,12.3628,12.37,94228,0
+MORT.US,D,20230307,000000,12.41,12.4236,12.13,12.17,114048,0
+MORT.US,D,20230308,000000,12.22,12.22,11.94,12.09,107118,0
+MORT.US,D,20230309,000000,12.1,12.1199,11.6,11.6,189417,0
+MORT.US,D,20230310,000000,11.6,11.6,11.0812,11.13,170630,0
+MORT.US,D,20230313,000000,11.03,11.15,10.63,11.05,285560,0
+MORT.US,D,20230314,000000,11.43,11.5412,11.05,11.19,144043,0
+MORT.US,D,20230315,000000,10.91,10.92,10.5565,10.8,265805,0
+MORT.US,D,20230316,000000,10.74,10.95,10.54,10.82,346206,0
+MORT.US,D,20230317,000000,10.79,10.8,10.43,10.46,169307,0
+MORT.US,D,20230320,000000,10.55,10.73,10.55,10.57,162573,0
+MORT.US,D,20230321,000000,10.78,10.95,10.78,10.84,110642,0
+MORT.US,D,20230322,000000,10.91,10.91,10.56,10.56,154793,0
+MORT.US,D,20230323,000000,10.65,10.82,10.3,10.33,117951,0
+MORT.US,D,20230324,000000,10.28,10.63,10.18,10.63,158844,0
+MORT.US,D,20230327,000000,10.82,10.885,10.71,10.84,71957,0
+MORT.US,D,20230328,000000,10.8,10.8699,10.74,10.82,62824,0
+MORT.US,D,20230329,000000,10.96,10.99,10.8874,10.98,89973,0
+MORT.US,D,20230330,000000,11.09,11.12,10.95,11.07,123762,0
+MORT.US,D,20230331,000000,11.1,11.32,11.09,11.3,91054,0
+MORT.US,D,20230403,000000,10.84,10.9102,10.69,10.76,185518,0
+MORT.US,D,20230404,000000,10.81,10.84,10.635,10.76,170314,0
+MORT.US,D,20230405,000000,10.72,10.88,10.66,10.81,323404,0
+MORT.US,D,20230406,000000,10.84,10.8892,10.75,10.81,333861,0
+MORT.US,D,20230410,000000,10.81,10.82,10.345,10.65,359656,0
+MORT.US,D,20230411,000000,10.68,10.82,10.61,10.75,144794,0
+MORT.US,D,20230412,000000,10.87,10.88,10.7,10.73,179540,0
+MORT.US,D,20230413,000000,10.74,10.7603,10.55,10.74,254186,0
+MORT.US,D,20230414,000000,10.78,10.85,10.53,10.64,183317,0
+MORT.US,D,20230417,000000,10.61,10.91,10.56,10.88,84873,0
+MORT.US,D,20230418,000000,10.87,10.87,10.64,10.74,258872,0
+MORT.US,D,20230419,000000,10.68,10.9337,10.65,10.89,88678,0
+MORT.US,D,20230420,000000,10.81,10.85,10.75,10.83,1189528,0
+MORT.US,D,20230421,000000,10.85,10.88,10.72,10.88,118564,0
+MORT.US,D,20230424,000000,10.82,10.8432,10.605,10.83,92175,0
+MORT.US,D,20230425,000000,10.78,10.78,10.55,10.57,1017736,0
+MORT.US,D,20230426,000000,10.59,10.8,10.545,10.58,123296,0
+MORT.US,D,20230427,000000,10.65,10.905,10.65,10.9,162422,0
+MORT.US,D,20230428,000000,10.9,11.0999,10.9,11,128228,0
+MORT.US,D,20230501,000000,10.99,11.03,10.72,10.76,141695,0
+MORT.US,D,20230502,000000,10.76,10.76,10.21,10.4,227928,0
+MORT.US,D,20230503,000000,10.42,10.68,10.4,10.42,201608,0
+MORT.US,D,20230504,000000,10.37,10.3875,10.14,10.18,388265,0
+MORT.US,D,20230505,000000,10.37,10.5467,10.32,10.49,141493,0
+MORT.US,D,20230508,000000,10.52,10.58,10.41,10.51,137344,0
+MORT.US,D,20230509,000000,10.43,10.47,10.33,10.39,125630,0
+MORT.US,D,20230510,000000,10.52,10.52,10.3,10.42,130307,0
+MORT.US,D,20230511,000000,10.35,10.43,10.29,10.42,64739,0
+MORT.US,D,20230512,000000,10.45,10.48,10.3301,10.37,83647,0
+MORT.US,D,20230515,000000,10.42,10.55,10.42,10.47,86493,0
+MORT.US,D,20230516,000000,10.44,10.4699,10.29,10.29,67785,0
+MORT.US,D,20230517,000000,10.36,10.63,10.3529,10.6,110162,0
+MORT.US,D,20230518,000000,10.57,10.75,10.55,10.74,129040,0
+MORT.US,D,20230519,000000,10.8,10.8,10.58,10.64,88622,0
+MORT.US,D,20230522,000000,10.66,10.78,10.5905,10.74,74814,0
+MORT.US,D,20230523,000000,10.73,11.0101,10.73,10.75,81236,0
+MORT.US,D,20230524,000000,10.68,10.68,10.4216,10.48,132296,0
+MORT.US,D,20230525,000000,10.46,10.46,10.12,10.252,206589,0
+MORT.US,D,20230526,000000,10.29,10.63,10.23,10.61,134123,0
+MORT.US,D,20230530,000000,10.65,10.79,10.634,10.73,153960,0
+MORT.US,D,20230531,000000,10.68,10.72,10.545,10.66,80163,0
+MORT.US,D,20230601,000000,10.7,10.85,10.6193,10.84,154934,0
+MORT.US,D,20230602,000000,10.98,11.2,10.95,11.18,242595,0
+MORT.US,D,20230605,000000,11.16,11.16,10.99,11.1,148107,0
+MORT.US,D,20230606,000000,11.06,11.375,11.06,11.33,184275,0
+MORT.US,D,20230607,000000,11.38,11.495,11.38,11.46,113327,0
+MORT.US,D,20230608,000000,11.45,11.5,11.33,11.46,109887,0
+MORT.US,D,20230609,000000,11.46,11.48,11.35,11.42,104040,0
+MORT.US,D,20230612,000000,11.43,11.61,11.4,11.61,100135,0
+MORT.US,D,20230613,000000,11.68,11.76,11.6411,11.73,118700,0
+MORT.US,D,20230614,000000,11.79,11.849,11.59,11.72,188594,0
+MORT.US,D,20230615,000000,11.66,11.88,11.65,11.87,119435,0
+MORT.US,D,20230616,000000,11.93,11.94,11.722,11.77,134590,0
+MORT.US,D,20230620,000000,11.74,11.7441,11.63,11.69,131661,0
+MORT.US,D,20230621,000000,11.71,11.83,11.602,11.78,185172,0
+MORT.US,D,20230622,000000,11.75,11.75,11.541,11.55,90797,0
+MORT.US,D,20230623,000000,11.45,11.4799,11.302,11.32,93380,0
+MORT.US,D,20230626,000000,11.3,11.6487,11.3,11.55,182213,0
+MORT.US,D,20230627,000000,11.6,11.8,11.548,11.79,90592,0
+MORT.US,D,20230628,000000,11.79,11.867,11.7,11.86,94020,0
+MORT.US,D,20230629,000000,11.9,11.96,11.8301,11.96,138132,0
+MORT.US,D,20230630,000000,12.05,12.05,11.9312,12.01,147453,0
+MORT.US,D,20230703,000000,11.67,11.755,11.62,11.67,77538,0
+MORT.US,D,20230705,000000,11.62,11.64,11.5,11.52,274461,0
+MORT.US,D,20230706,000000,11.38,11.38,11.0927,11.25,464253,0
+MORT.US,D,20230707,000000,11.28,11.58,11.2718,11.5,194217,0
+MORT.US,D,20230710,000000,11.48,11.74,11.4567,11.74,162010,0
+MORT.US,D,20230711,000000,11.79,11.899,11.75,11.85,195640,0
+MORT.US,D,20230712,000000,12,12.05,11.9,11.91,121859,0
+MORT.US,D,20230713,000000,11.95,12.095,11.93,12.08,106881,0
+MORT.US,D,20230714,000000,12.08,12.08,11.925,12,167400,0
+MORT.US,D,20230717,000000,12,12.1,11.9201,12.1,156161,0
+MORT.US,D,20230718,000000,12.1,12.3102,12.1,12.28,110915,0
+MORT.US,D,20230719,000000,12.3,12.46,12.3,12.46,109102,0
+MORT.US,D,20230720,000000,12.47,12.47,12.2471,12.27,138224,0
+MORT.US,D,20230721,000000,12.37,12.37,12.17,12.19,128300,0
+MORT.US,D,20230724,000000,12.24,12.3599,12.1851,12.31,73804,0
+MORT.US,D,20230725,000000,12.28,12.3763,12.24,12.26,89219,0
+MORT.US,D,20230726,000000,12.28,12.4782,12.26,12.44,120440,0
+MORT.US,D,20230727,000000,12.5,12.51,12.135,12.14,122908,0
+MORT.US,D,20230728,000000,12.3,12.4,12.19,12.38,289125,0
+MORT.US,D,20230731,000000,12.4,12.405,12.15,12.23,110396,0
+MORT.US,D,20230801,000000,12.18,12.18,11.99,12.05,125211,0
+MORT.US,D,20230802,000000,11.98,12,11.815,11.9,98771,0
+MORT.US,D,20230803,000000,11.85,11.85,11.67,11.72,182939,0
+MORT.US,D,20230804,000000,11.79,12.02,11.79,11.96,112063,0
+MORT.US,D,20230807,000000,11.98,12.01,11.8727,11.96,89453,0
+MORT.US,D,20230808,000000,11.8,11.945,11.76,11.94,62032,0
+MORT.US,D,20230809,000000,11.91,11.9684,11.85,11.87,151663,0
+MORT.US,D,20230810,000000,11.91,11.98,11.8101,11.87,84088,0
+MORT.US,D,20230811,000000,11.85,11.88,11.8,11.82,47209,0
+MORT.US,D,20230814,000000,11.8,11.8,11.64,11.65,76245,0
+MORT.US,D,20230815,000000,11.62,11.63,11.46,11.51,124128,0
+MORT.US,D,20230816,000000,11.55,11.565,11.4,11.42,98008,0
+MORT.US,D,20230817,000000,11.45,11.4616,11.19,11.22,133579,0
+MORT.US,D,20230818,000000,11.11,11.27,11.05,11.26,154655,0
+MORT.US,D,20230821,000000,11.27,11.27,11.1173,11.21,137334,0
+MORT.US,D,20230822,000000,11.29,11.33,11.165,11.19,42278,0
+MORT.US,D,20230823,000000,11.24,11.47,11.2096,11.45,71396,0
+MORT.US,D,20230824,000000,11.43,11.58,11.39,11.45,87086,0
+MORT.US,D,20230825,000000,11.5,11.56,11.37,11.5,51713,0
+MORT.US,D,20230828,000000,11.54,11.81,11.54,11.81,62984,0
+MORT.US,D,20230829,000000,11.81,11.9799,11.7501,11.97,71539,0
+MORT.US,D,20230830,000000,11.97,11.97,11.87,11.94,126151,0
+MORT.US,D,20230831,000000,11.95,12.01,11.9301,11.94,102886,0
+MORT.US,D,20230901,000000,12.01,12.097,12,12.03,58340,0
+MORT.US,D,20230905,000000,12.02,12.05,11.9,11.92,83191,0
+MORT.US,D,20230906,000000,11.9,11.9243,11.77,11.81,103424,0
+MORT.US,D,20230907,000000,11.73,11.86,11.73,11.79,71124,0
+MORT.US,D,20230908,000000,11.8,11.92,11.79,11.84,51475,0
+MORT.US,D,20230911,000000,11.9,11.995,11.855,11.97,131612,0
+MORT.US,D,20230912,000000,11.93,12.04,11.89,11.89,109734,0
+MORT.US,D,20230913,000000,11.95,11.96,11.85,11.91,107632,0
+MORT.US,D,20230914,000000,12.01,12.1197,12,12.06,64119,0
+MORT.US,D,20230915,000000,12.04,12.14,12,12.14,214057,0
+MORT.US,D,20230918,000000,12.18,12.18,12.07,12.09,165542,0
+MORT.US,D,20230919,000000,12.08,12.23,12.03,12.06,49282,0
+MORT.US,D,20230920,000000,12.13,12.14,11.94,11.95,123944,0
+MORT.US,D,20230921,000000,11.85,11.8538,11.5,11.5,216937,0
+MORT.US,D,20230922,000000,11.55,11.665,11.49,11.61,112027,0
+MORT.US,D,20230925,000000,11.53,11.605,11.5,11.51,73828,0
+MORT.US,D,20230926,000000,11.45,11.48,11.25,11.25,128100,0
+MORT.US,D,20230927,000000,11.3,11.37,11.1521,11.22,144344,0
+MORT.US,D,20230928,000000,11.23,11.3683,11.1201,11.33,114095,0
+MORT.US,D,20230929,000000,11.39,11.5377,11.3338,11.37,195943,0
+MORT.US,D,20231002,000000,11,11,10.62,10.7,353419,0
+MORT.US,D,20231003,000000,10.58,10.6,10.2301,10.35,394361,0
+MORT.US,D,20231004,000000,10.38,10.385,10.04,10.23,323093,0
+MORT.US,D,20231005,000000,10.18,10.45,10.15,10.42,113450,0
+MORT.US,D,20231006,000000,10.29,10.4859,10.2789,10.38,208045,0
+MORT.US,D,20231009,000000,10.32,10.6299,10.32,10.61,156585,0
+MORT.US,D,20231010,000000,10.6,10.72,10.6,10.68,153293,0
+MORT.US,D,20231011,000000,10.78,10.86,10.7301,10.86,102958,0
+MORT.US,D,20231012,000000,10.88,10.88,10.55,10.655,87117,0
+MORT.US,D,20231013,000000,10.74,10.74,10.46,10.46,86889,0
+MORT.US,D,20231016,000000,10.61,10.6519,10.46,10.65,100303,0
+MORT.US,D,20231017,000000,10.57,10.68,10.57,10.66,77074,0
+MORT.US,D,20231018,000000,10.57,10.58,10.3301,10.35,89217,0
+MORT.US,D,20231019,000000,10.32,10.34,10.02,10.02,188104,0
+MORT.US,D,20231020,000000,10.01,10.1276,9.92,9.92,261862,0
+MORT.US,D,20231023,000000,9.87,9.9,9.6603,9.8,134438,0
+MORT.US,D,20231024,000000,9.71,9.86,9.6828,9.76,149636,0
+MORT.US,D,20231025,000000,9.68,9.71,9.43,9.43,336876,0
+MORT.US,D,20231026,000000,9.5,9.69,9.5,9.57,122921,0
+MORT.US,D,20231027,000000,9.67,9.74,9.4,9.48,151541,0
+MORT.US,D,20231030,000000,9.58,9.6501,9.44,9.6,159525,0
+MORT.US,D,20231031,000000,9.69,9.8997,9.68,9.85,107140,0
+MORT.US,D,20231101,000000,9.85,10.08,9.7435,10.08,74582,0
+MORT.US,D,20231102,000000,10.2,10.48,10.17,10.48,212066,0
+MORT.US,D,20231103,000000,10.72,10.8695,10.695,10.72,212160,0
+MORT.US,D,20231106,000000,10.74,10.74,10.5128,10.56,94575,0
+MORT.US,D,20231107,000000,10.52,10.62,10.44,10.62,52549,0
+MORT.US,D,20231108,000000,10.6,10.68,10.49,10.68,71404,0
+MORT.US,D,20231109,000000,10.72,10.79,10.41,10.44,96121,0
+MORT.US,D,20231110,000000,10.53,10.5371,10.4414,10.53,75415,0
+MORT.US,D,20231113,000000,10.44,10.54,10.38,10.51,109239,0
+MORT.US,D,20231114,000000,10.84,11.0786,10.84,11.07,147744,0
+MORT.US,D,20231115,000000,11.07,11.19,11.02,11.19,110028,0
+MORT.US,D,20231116,000000,11.17,11.21,10.9095,10.93,114527,0
+MORT.US,D,20231117,000000,11.04,11.0699,10.95,11.05,61329,0
+MORT.US,D,20231120,000000,11.03,11.1388,10.97,11.11,172824,0
+MORT.US,D,20231121,000000,11.05,11.075,11.01,11.03,151749,0
+MORT.US,D,20231122,000000,11.09,11.1199,11.01,11.08,66873,0
+MORT.US,D,20231124,000000,11.05,11.076,11,11.03,54888,0
+MORT.US,D,20231127,000000,11.02,11.02,10.93,10.96,119851,0
+MORT.US,D,20231128,000000,10.94,11.07,10.8597,11.06,100429,0
+MORT.US,D,20231129,000000,11.16,11.305,11.16,11.22,273875,0
+MORT.US,D,20231130,000000,11.24,11.29,11.21,11.25,78348,0
+MORT.US,D,20231201,000000,11.21,11.6,11.18,11.6,397738,0
+MORT.US,D,20231204,000000,11.54,11.67,11.53,11.65,121964,0
+MORT.US,D,20231205,000000,11.62,11.65,11.49,11.54,107764,0
+MORT.US,D,20231206,000000,11.57,11.67,11.25,11.27,251946,0
+MORT.US,D,20231207,000000,11.3,11.42,11.2186,11.42,957006,0
+MORT.US,D,20231208,000000,11.38,11.54,11.35,11.49,201244,0
+MORT.US,D,20231211,000000,11.44,11.52,11.4201,11.49,127303,0
+MORT.US,D,20231212,000000,11.5,11.64,11.4122,11.58,157222,0
+MORT.US,D,20231213,000000,11.61,12.07,11.5127,12.03,209596,0
+MORT.US,D,20231214,000000,12.25,12.48,12.24,12.4,545926,0
+MORT.US,D,20231215,000000,12.4,12.4,12.1397,12.21,343474,0
+MORT.US,D,20231218,000000,12.23,12.2699,12.1137,12.13,265210,0
+MORT.US,D,20231219,000000,12.18,12.35,12.1653,12.34,203864,0
+MORT.US,D,20231220,000000,12.31,12.48,12.165,12.1686,318146,0
+MORT.US,D,20231221,000000,12.31,12.38,12.24,12.37,279970,0
+MORT.US,D,20231222,000000,12.4099,12.49,12.32,12.35,216389,0
+MORT.US,D,20231226,000000,12.38,12.555,12.38,12.52,234708,0
+MORT.US,D,20231227,000000,12.2,12.22,12.12,12.17,322752,0
+MORT.US,D,20231228,000000,12.13,12.16,12.06,12.12,460096,0
+MORT.US,D,20231229,000000,12.07,12.07,11.82,11.82,478766,0
+MORT.US,D,20240102,000000,11.73,11.82,11.6601,11.76,321703,0
+MORT.US,D,20240103,000000,11.65,11.65,11.36,11.49,223968,0
+MORT.US,D,20240104,000000,11.5,11.5482,11.43,11.44,589799,0
+MORT.US,D,20240105,000000,11.4,11.64,11.35,11.54,183393,0
+MORT.US,D,20240108,000000,11.56,11.82,11.49,11.82,178577,0
+MORT.US,D,20240109,000000,11.71,11.765,11.635,11.74,182684,0
+MORT.US,D,20240110,000000,11.73,11.87,11.73,11.87,148068,0
+MORT.US,D,20240111,000000,11.79,11.8,11.59,11.76,153830,0
+MORT.US,D,20240112,000000,11.88,12,11.725,11.78,172596,0
+MORT.US,D,20240116,000000,11.69,11.69,11.51,11.58,132314,0
+MORT.US,D,20240117,000000,11.46,11.565,11.3306,11.41,174062,0
+MORT.US,D,20240118,000000,11.46,11.5,11.305,11.47,80275,0
+MORT.US,D,20240119,000000,11.5,11.57,11.3107,11.56,146415,0
+MORT.US,D,20240122,000000,11.65,11.7482,11.49,11.55,284958,0
+MORT.US,D,20240123,000000,11.62,11.67,11.525,11.6,191163,0
+MORT.US,D,20240124,000000,11.71,11.74,11.52,11.55,164111,0
+MORT.US,D,20240125,000000,11.63,11.7022,11.525,11.64,596749,0
+MORT.US,D,20240126,000000,11.7,11.7701,11.69,11.7,225753,0
+MORT.US,D,20240129,000000,11.71,11.87,11.68,11.87,209058,0
+MORT.US,D,20240130,000000,11.79,11.79,11.61,11.61,199975,0
+MORT.US,D,20240131,000000,11.61,11.61,11.27,11.27,413277,0
+MORT.US,D,20240201,000000,11.34,11.422,11.1,11.41,328743,0
+MORT.US,D,20240202,000000,11.24,11.26,11.11,11.18,279582,0
+MORT.US,D,20240205,000000,11.09,11.09,10.82,11.04,296887,0
+MORT.US,D,20240206,000000,11,11.15,10.99,11.05,203640,0
+MORT.US,D,20240207,000000,11.08,11.08,10.68,10.77,287700,0
+MORT.US,D,20240208,000000,10.74,10.84,10.7007,10.8,175317,0
+MORT.US,D,20240209,000000,10.81,10.91,10.745,10.91,168935,0
+MORT.US,D,20240212,000000,10.9,11.1184,10.9,11.09,131039,0
+MORT.US,D,20240213,000000,10.83,10.83,10.58,10.64,466475,0
+MORT.US,D,20240214,000000,10.74,10.7987,10.6601,10.76,130857,0
+MORT.US,D,20240215,000000,10.85,11.23,10.85,11.17,248053,0
+MORT.US,D,20240216,000000,11.08,11.22,10.98,11.14,230050,0
+MORT.US,D,20240220,000000,11.06,11.07,10.97,11.01,156886,0
+MORT.US,D,20240221,000000,10.96,11.045,10.92,10.98,205547,0
+MORT.US,D,20240222,000000,11.02,11.0699,10.93,11,107439,0
+MORT.US,D,20240223,000000,11,11.1199,10.9513,11.05,110810,0
+MORT.US,D,20240226,000000,11.03,11.11,10.9403,10.95,151506,0
+MORT.US,D,20240227,000000,11.02,11.02,10.935,11,166065,0
+MORT.US,D,20240228,000000,10.92,10.97,10.89,10.92,132189,0
+MORT.US,D,20240229,000000,11.04,11.19,10.97,11.18,240685,0
+MORT.US,D,20240301,000000,11.17,11.28,11.0706,11.26,286940,0
+MORT.US,D,20240304,000000,11.21,11.21,11.02,11.03,316678,0
+MORT.US,D,20240305,000000,11,11.12,11,11.08,228949,0
+MORT.US,D,20240306,000000,11.18,11.215,11.11,11.14,201173,0
+MORT.US,D,20240307,000000,11.22,11.29,11.1701,11.23,1254060,0
+MORT.US,D,20240308,000000,11.31,11.4271,11.21,11.27,261864,0
+MORT.US,D,20240311,000000,11.26,11.38,11.22,11.34,196896,0
+MORT.US,D,20240312,000000,11.33,11.39,11.245,11.37,173022,0
+MORT.US,D,20240313,000000,11.4,11.46,11.38,11.4,289165,0
+MORT.US,D,20240314,000000,11.38,11.38,11.0519,11.1,213285,0
+MORT.US,D,20240315,000000,11.06,11.225,11.01,11.2,244108,0
+MORT.US,D,20240318,000000,11.24,11.27,11.1321,11.2,175082,0
+MORT.US,D,20240319,000000,11.16,11.25,11.135,11.2,129864,0
+MORT.US,D,20240320,000000,11.18,11.465,11.13,11.4,303023,0
+MORT.US,D,20240321,000000,11.45,11.5781,11.425,11.53,139672,0
+MORT.US,D,20240322,000000,11.55,11.58,11.41,11.42,201263,0
+MORT.US,D,20240325,000000,11.47,11.57,11.47,11.49,404302,0
+MORT.US,D,20240326,000000,11.55,11.55,11.295,11.3,288416,0
+MORT.US,D,20240327,000000,11.37,11.57,11.37,11.57,256526,0
+MORT.US,D,20240328,000000,11.58,11.695,11.58,11.69,292263,0
+MORT.US,D,20240401,000000,11.39,11.39,11.17,11.23,325922,0
+MORT.US,D,20240402,000000,11.14,11.185,11.04,11.07,178346,0
+MORT.US,D,20240403,000000,11.04,11.115,10.97,11.09,349055,0
+MORT.US,D,20240404,000000,11.17,11.26,11.01,11.02,471128,0
+MORT.US,D,20240405,000000,11,11.08,10.94,11.06,242214,0
+MORT.US,D,20240408,000000,11.09,11.14,11.025,11.11,270385,0
+MORT.US,D,20240409,000000,11.11,11.22,11.0913,11.22,239239,0
+MORT.US,D,20240410,000000,11.01,11.01,10.61,10.69,847145,0
+MORT.US,D,20240411,000000,10.75,10.7999,10.62,10.78,309976,0
+MORT.US,D,20240412,000000,10.74,10.79,10.6494,10.67,195091,0
+MORT.US,D,20240415,000000,10.71,10.755,10.41,10.5,269283,0
+MORT.US,D,20240416,000000,10.45,10.455,10.31,10.38,538663,0
+MORT.US,D,20240417,000000,10.44,10.52,10.4001,10.43,276348,0
+MORT.US,D,20240418,000000,10.47,10.5876,10.42,10.51,199549,0
+MORT.US,D,20240419,000000,10.51,10.67,10.49,10.66,675139,0
+MORT.US,D,20240422,000000,10.72,10.795,10.65,10.75,180471,0
+MORT.US,D,20240423,000000,10.69,10.95,10.69,10.93,361477,0
+MORT.US,D,20240424,000000,10.85,10.87,10.75,10.84,286661,0
+MORT.US,D,20240425,000000,10.77,10.815,10.7001,10.745,127594,0
+MORT.US,D,20240426,000000,10.79,10.9694,10.77,10.88,106317,0
+MORT.US,D,20240429,000000,10.92,11.01,10.89,10.9,282599,0
+MORT.US,D,20240430,000000,10.82,10.8405,10.69,10.7,133055,0
+MORT.US,D,20240501,000000,10.72,11,10.72,10.84,335830,0
+MORT.US,D,20240502,000000,10.93,10.96,10.825,10.93,210888,0
+MORT.US,D,20240503,000000,11.07,11.18,10.961,11,253498,0
+MORT.US,D,20240506,000000,11.06,11.12,11.055,11.095,205770,0
+MORT.US,D,20240507,000000,11.14,11.18,11.01,11.02,159136,0
+MORT.US,D,20240508,000000,10.99,11.155,10.975,11.12,209444,0
+MORT.US,D,20240509,000000,11.15,11.25,11.14,11.24,248658,0
+MORT.US,D,20240510,000000,11.26,11.2853,11.2,11.27,192392,0
+MORT.US,D,20240513,000000,11.31,11.345,11.225,11.26,472573,0
+MORT.US,D,20240514,000000,11.37,11.47,11.37,11.46,204992,0
+MORT.US,D,20240515,000000,11.56,11.605,11.47,11.53,270845,0
+MORT.US,D,20240516,000000,11.5,11.5,11.45,11.48,174377,0
+MORT.US,D,20240517,000000,11.49,11.515,11.44,11.5,159225,0
+MORT.US,D,20240520,000000,11.51,11.52,11.38,11.38,236974,0
+MORT.US,D,20240521,000000,11.37,11.3995,11.34,11.365,73643,0
+MORT.US,D,20240522,000000,11.34,11.37,11.24,11.26,183487,0
+MORT.US,D,20240523,000000,11.27,11.27,10.92,10.93,290826,0
+MORT.US,D,20240524,000000,10.98,11.02,10.925,11.02,439420,0
+MORT.US,D,20240528,000000,11.06,11.11,10.93,10.95,330243,0
+MORT.US,D,20240529,000000,10.88,10.88,10.745,10.81,165309,0
+MORT.US,D,20240530,000000,10.88,10.995,10.88,10.98,123895,0
+MORT.US,D,20240531,000000,11.04,11.16,11.0001,11.15,127655,0
+MORT.US,D,20240603,000000,11.24,11.26,11.1552,11.25,163310,0
+MORT.US,D,20240604,000000,11.2,11.25,11.15,11.16,121524,0
+MORT.US,D,20240605,000000,11.22,11.29,11.13,11.27,216599,0
+MORT.US,D,20240606,000000,11.23,11.26,11.13,11.13,214923,0
+MORT.US,D,20240607,000000,11.03,11.07,11,11.02,190563,0
+MORT.US,D,20240610,000000,10.96,11.0478,10.92,10.99,150721,0
+MORT.US,D,20240611,000000,10.98,10.98,10.88,10.9,146041,0
+MORT.US,D,20240612,000000,11.14,11.23,11.11,11.13,287018,0
+MORT.US,D,20240613,000000,11.08,11.2,11.08,11.18,128783,0
+MORT.US,D,20240614,000000,11.14,11.22,11.1101,11.2,99863,0
+MORT.US,D,20240617,000000,11.18,11.28,11.14,11.27,265834,0
+MORT.US,D,20240618,000000,11.26,11.3003,11.21,11.21,101927,0
+MORT.US,D,20240620,000000,11.21,11.28,11.2,11.22,138337,0
+MORT.US,D,20240621,000000,11.24,11.26,11.172,11.26,79955,0
+MORT.US,D,20240624,000000,11.26,11.3559,11.2538,11.29,138121,0
+MORT.US,D,20240625,000000,11.3,11.3,11.21,11.23,129095,0
+MORT.US,D,20240626,000000,11.17,11.22,11.1406,11.19,166963,0
+MORT.US,D,20240627,000000,11.21,11.21,11.045,11.1,135585,0
+MORT.US,D,20240628,000000,11.18,11.21,11.11,11.19,166440,0
+MORT.US,D,20240701,000000,10.99,11,10.72,10.79,282176,0
+MORT.US,D,20240702,000000,10.79,10.98,10.79,10.96,345122,0
+MORT.US,D,20240703,000000,11,11.05,10.96,10.98,186710,0
+MORT.US,D,20240705,000000,11,11.001,10.9026,10.98,252665,0
+MORT.US,D,20240708,000000,10.99,11.06,10.985,11.05,307166,0
+MORT.US,D,20240709,000000,11.04,11.12,10.9801,11.09,147568,0
+MORT.US,D,20240710,000000,11.16,11.3,11.13,11.3,304606,0
+MORT.US,D,20240711,000000,11.42,11.6604,11.38,11.66,310630,0
+MORT.US,D,20240712,000000,11.7,11.89,11.65,11.68,800015,0
+MORT.US,D,20240715,000000,11.68,11.78,11.625,11.72,351690,0
+MORT.US,D,20240716,000000,11.78,11.995,11.75,11.99,293507,0
+MORT.US,D,20240717,000000,11.89,12.09,11.885,12,320786,0
+MORT.US,D,20240718,000000,11.95,12.07,11.78,11.84,332396,0
+MORT.US,D,20240719,000000,11.82,11.94,11.76,11.82,268080,0
+MORT.US,D,20240722,000000,11.84,11.9,11.765,11.87,284646,0
+MORT.US,D,20240723,000000,11.83,11.9953,11.81,11.94,369400,0
+MORT.US,D,20240724,000000,11.8,11.84,11.495,11.5,447005,0
+MORT.US,D,20240725,000000,11.56,11.74,11.47,11.54,294520,0
+MORT.US,D,20240726,000000,11.71,11.71,11.58,11.7,216641,0
+MORT.US,D,20240729,000000,11.76,11.82,11.66,11.67,366818,0
+MORT.US,D,20240730,000000,11.74,11.785,11.7,11.78,194031,0
+MORT.US,D,20240731,000000,11.84,11.86,11.65,11.66,351895,0
+MORT.US,D,20240801,000000,11.69,11.71,11.4087,11.5,356481,0
+MORT.US,D,20240802,000000,11.37,11.445,11.2146,11.37,340770,0
+MORT.US,D,20240805,000000,11.07,11.195,10.76,11.03,447099,0
+MORT.US,D,20240806,000000,11.07,11.295,10.99,11.2,366026,0
+MORT.US,D,20240807,000000,11.37,11.45,11.235,11.24,298476,0
+MORT.US,D,20240808,000000,11.33,11.43,11.29,11.41,247382,0
+MORT.US,D,20240809,000000,11.45,11.45,11.34,11.39,192271,0
+MORT.US,D,20240812,000000,11.43,11.43,11.1848,11.21,271354,0
+MORT.US,D,20240813,000000,11.32,11.37,11.2512,11.34,223866,0
+MORT.US,D,20240814,000000,11.35,11.39,11.305,11.38,135150,0
+MORT.US,D,20240815,000000,11.49,11.5399,11.39,11.48,534111,0
+MORT.US,D,20240816,000000,11.48,11.57,11.48,11.55,225142,0
+MORT.US,D,20240819,000000,11.58,11.64,11.57,11.63,186539,0
+MORT.US,D,20240820,000000,11.61,11.62,11.52,11.54,248473,0
+MORT.US,D,20240821,000000,11.58,11.59,11.5,11.58,199262,0
+MORT.US,D,20240822,000000,11.59,11.61,11.51,11.53,259141,0
+MORT.US,D,20240823,000000,11.56,11.77,11.55,11.75,324263,0
+MORT.US,D,20240826,000000,11.81,11.9131,11.79,11.83,443200,0
+MORT.US,D,20240827,000000,11.8,11.84,11.7501,11.79,168916,0
+MORT.US,D,20240828,000000,11.78,11.83,11.71,11.79,155825,0
+MORT.US,D,20240829,000000,11.85,11.9,11.77,11.86,283017,0
+MORT.US,D,20240830,000000,11.89,11.925,11.8101,11.91,322338,0
+MORT.US,D,20240903,000000,11.88,11.88,11.745,11.8,198783,0
+MORT.US,D,20240904,000000,11.77,11.77,11.63,11.65,143537,0
+MORT.US,D,20240905,000000,11.7,11.78,11.6585,11.73,182145,0
+MORT.US,D,20240906,000000,11.74,11.7687,11.64,11.675,191061,0
+MORT.US,D,20240909,000000,11.71,11.71,11.6277,11.69,144150,0
+MORT.US,D,20240910,000000,11.71,11.74,11.63,11.74,153736,0
+MORT.US,D,20240911,000000,11.71,11.71,11.54,11.69,420149,0
+MORT.US,D,20240912,000000,11.7,11.81,11.6479,11.8,158706,0
+MORT.US,D,20240913,000000,11.88,11.985,11.85,11.97,330737,0
+MORT.US,D,20240916,000000,12.03,12.11,11.94,12.11,250338,0
+MORT.US,D,20240917,000000,12.15,12.1983,12.12,12.13,316259,0
+MORT.US,D,20240918,000000,12.15,12.3099,12.09,12.19,406114,0
+MORT.US,D,20240919,000000,12.35,12.36,12.22,12.29,328793,0
+MORT.US,D,20240920,000000,12.26,12.28,12.15,12.15,260072,0
+MORT.US,D,20240923,000000,12.2,12.2,12.02,12.03,300675,0
+MORT.US,D,20240924,000000,12.07,12.155,12.05,12.13,248506,0
+MORT.US,D,20240925,000000,12.12,12.12,11.88,11.88,291288,0
+MORT.US,D,20240926,000000,12,12,11.8999,11.96,283390,0
+MORT.US,D,20240927,000000,12.07,12.09,11.98,12.04,495004,0
+MORT.US,D,20240930,000000,12.0381,12.09,11.985,12.07,475353,0
+MORT.US,D,20241001,000000,11.79,11.79,11.445,11.5,488872,0
+MORT.US,D,20241002,000000,11.49,11.5035,11.4,11.42,1009520,0
+MORT.US,D,20241003,000000,11.43,11.45,11.325,11.45,264063,0
+MORT.US,D,20241004,000000,11.5,11.5182,11.36,11.45,347005,0
+MORT.US,D,20241007,000000,11.43,11.43,11.23,11.28,223037,0
+MORT.US,D,20241008,000000,11.31,11.36,11.23,11.36,272146,0
+MORT.US,D,20241009,000000,11.37,11.4086,11.31,11.33,120195,0
+MORT.US,D,20241010,000000,11.3,11.37,11.26,11.34,123719,0
+MORT.US,D,20241011,000000,11.35,11.36,11.3,11.33,212862,0
+MORT.US,D,20241014,000000,11.33,11.46,11.29,11.45,216784,0
+MORT.US,D,20241015,000000,11.5,11.58,11.47,11.52,229514,0
+MORT.US,D,20241016,000000,11.56,11.685,11.56,11.67,204433,0
+MORT.US,D,20241017,000000,11.69,11.69,11.6011,11.63,181091,0
+MORT.US,D,20241018,000000,11.66,11.68,11.615,11.68,232140,0
+MORT.US,D,20241021,000000,11.67,11.67,11.42,11.43,214595,0
+MORT.US,D,20241022,000000,11.4,11.4,11.315,11.33,257521,0
+MORT.US,D,20241023,000000,11.32,11.37,11.225,11.33,135855,0
+MORT.US,D,20241024,000000,11.35,11.41,11.305,11.41,256482,0
+MORT.US,D,20241025,000000,11.46,11.49,11.29,11.29,192413,0
+MORT.US,D,20241028,000000,11.36,11.36,11.24,11.26,245663,0
+MORT.US,D,20241029,000000,11.23,11.24,11.06,11.24,289231,0
+MORT.US,D,20241030,000000,11.26,11.385,11.21,11.36,280433,0
+MORT.US,D,20241031,000000,11.34,11.34,11.15,11.16,205069,0
+MORT.US,D,20241101,000000,11.24,11.285,11.06,11.1,415383,0
+MORT.US,D,20241104,000000,11.15,11.18,11.085,11.13,186100,0
+MORT.US,D,20241105,000000,11.13,11.18,11.0799,11.18,330554,0
+MORT.US,D,20241106,000000,11.34,11.34,10.9,11.11,650510,0
+MORT.US,D,20241107,000000,11.15,11.3,11.11,11.26,409328,0
+MORT.US,D,20241108,000000,11.29,11.41,11.2501,11.33,275497,0
+MORT.US,D,20241111,000000,11.36,11.44,11.321,11.37,180714,0
+MORT.US,D,20241112,000000,11.28,11.32,11.09,11.1,341060,0
+MORT.US,D,20241113,000000,11.165,11.21,11.1,11.12,190330,0
+MORT.US,D,20241114,000000,11.16,11.19,11.09,11.12,294736,0
+MORT.US,D,20241115,000000,11.11,11.13,11.05,11.09,279987,0
+MORT.US,D,20241118,000000,11.06,11.16,11.01,11.15,277473,0
+MORT.US,D,20241119,000000,11.06,11.22,11.06,11.2,921879,0
+MORT.US,D,20241120,000000,11.18,11.18,11.045,11.13,196850,0
+MORT.US,D,20241121,000000,11.15,11.23,11.11,11.23,230277,0
+MORT.US,D,20241122,000000,11.27,11.33,11.26,11.29,254234,0
+MORT.US,D,20241125,000000,11.39,11.48,11.37,11.41,322721,0
+MORT.US,D,20241126,000000,11.36,11.38,11.232,11.36,223038,0
+MORT.US,D,20241127,000000,11.4,11.51,11.4,11.45,290910,0
+MORT.US,D,20241129,000000,11.49,11.52,11.435,11.46,119840,0
+MORT.US,D,20241202,000000,11.43,11.48,11.35,11.45,207416,0
+MORT.US,D,20241203,000000,11.44,11.46,11.28,11.29,207677,0
+MORT.US,D,20241204,000000,11.27,11.33,11.25,11.28,211184,0
+MORT.US,D,20241205,000000,11.3,11.34,11.2684,11.28,112956,0
+MORT.US,D,20241206,000000,11.33,11.41,11.33,11.39,224238,0
+MORT.US,D,20241209,000000,11.42,11.5,11.39,11.45,344736,0
+MORT.US,D,20241210,000000,11.42,11.5,11.365,11.43,164614,0
+MORT.US,D,20241211,000000,11.46,11.49,11.35,11.4,179115,0
+MORT.US,D,20241212,000000,11.41,11.445,11.35,11.38,283485,0
+MORT.US,D,20241213,000000,11.39,11.4,11.3,11.4,326100,0
+MORT.US,D,20241216,000000,11.35,11.46,11.34,11.37,245933,0
+MORT.US,D,20241217,000000,11.34,11.42,11.2,11.22,411587,0
+MORT.US,D,20241218,000000,11.22,11.305,10.82,10.85,491354,0
+MORT.US,D,20241219,000000,10.92,11.05,10.795,10.8,729678,0
+MORT.US,D,20241220,000000,10.76,11.11,10.75,11.01,711743,0
+MORT.US,D,20241223,000000,11,11,10.865,10.94,470771,0
+MORT.US,D,20241224,000000,10.93,11.055,10.91,11.05,260312,0
+MORT.US,D,20241226,000000,10.99,11.04,10.96,11,219825,0
+MORT.US,D,20241227,000000,10.584,10.6697,10.5005,10.55,496609,0
+MORT.US,D,20241230,000000,10.52,10.52,10.35,10.44,884417,0
+MORT.US,D,20241231,000000,10.5,10.64,10.48,10.62,514848,0
+MORT.US,D,20250102,000000,10.64,10.72,10.5896,10.66,389619,0
+MORT.US,D,20250103,000000,10.7066,10.885,10.69,10.86,299480,0
+MORT.US,D,20250106,000000,10.86,10.89,10.76,10.76,306716,0
+MORT.US,D,20250107,000000,10.8,10.82,10.63,10.675,336659,0
+MORT.US,D,20250108,000000,10.62,10.63,10.5,10.58,367637,0
+MORT.US,D,20250110,000000,10.5,10.5,10.33,10.35,498611,0
+MORT.US,D,20250113,000000,10.31,10.375,10.185,10.36,711696,0
+MORT.US,D,20250114,000000,10.41,10.55,10.4,10.55,441565,0
+MORT.US,D,20250115,000000,10.75,10.81,10.615,10.69,335556,0
+MORT.US,D,20250116,000000,10.69,10.84,10.68,10.82,348568,0
+MORT.US,D,20250117,000000,10.89,10.9664,10.87,10.92,328704,0
+MORT.US,D,20250121,000000,10.95,10.98,10.87,10.93,281513,0
+MORT.US,D,20250122,000000,10.93,10.94,10.79,10.8,178018,0
+MORT.US,D,20250123,000000,10.8293,10.83,10.75,10.78,169608,0
+MORT.US,D,20250124,000000,10.775,10.89,10.755,10.83,237639,0
+MORT.US,D,20250127,000000,10.84,11.005,10.81,10.99,401169,0
+MORT.US,D,20250128,000000,10.97,11.045,10.935,10.97,410138,0
+MORT.US,D,20250129,000000,10.97,11.03,10.795,10.84,418140,0
+MORT.US,D,20250130,000000,11,11.1,10.9699,11.06,301284,0
+MORT.US,D,20250131,000000,11.1,11.205,11.05,11.1,415315,0
+MORT.US,D,20250203,000000,10.89,11.08,10.85,11.04,439931,0
+MORT.US,D,20250204,000000,11.06,11.225,10.965,11.22,267402,0
+MORT.US,D,20250205,000000,11.25,11.28,11.22,11.26,434470,0
+MORT.US,D,20250206,000000,11.3,11.39,11.29,11.39,198535,0
+MORT.US,D,20250207,000000,11.39,11.39,11.25,11.31,189977,0
+MORT.US,D,20250210,000000,11.36,11.36,11.24,11.31,184020,0
+MORT.US,D,20250211,000000,11.335,11.4,11.31,11.39,418168,0
+MORT.US,D,20250212,000000,11.22,11.35,11.2,11.28,274642,0
+MORT.US,D,20250213,000000,11.31,11.43,11.31,11.43,479916,0
+MORT.US,D,20250214,000000,11.45,11.55,11.45,11.55,339208,0
+MORT.US,D,20250218,000000,11.55,11.61,11.51,11.55,302621,0
+MORT.US,D,20250219,000000,11.5,11.6,11.47,11.58,264876,0
+MORT.US,D,20250220,000000,11.58,11.645,11.57,11.62,229605,0
+MORT.US,D,20250221,000000,11.7,11.73,11.455,11.51,692159,0
+MORT.US,D,20250224,000000,11.52,11.58,11.44,11.48,176664,0
+MORT.US,D,20250225,000000,11.53,11.62,11.48,11.6,203636,0
+MORT.US,D,20250226,000000,11.6,11.72,11.59,11.64,212970,0
+MORT.US,D,20250227,000000,11.66,11.69,11.6,11.62,224826,0
+MORT.US,D,20250228,000000,11.61,11.7901,11.61,11.79,289672,0
+MORT.US,D,20250303,000000,11.6098,11.75,11.4301,11.5,362020,0
+MORT.US,D,20250304,000000,11.38,11.48,11.29,11.37,337765,0
+MORT.US,D,20250305,000000,11.3599,11.4891,11.325,11.47,163385,0
+MORT.US,D,20250306,000000,11.4,11.46,11.335,11.38,204528,0
+MORT.US,D,20250307,000000,11.4,11.65,11.4,11.62,178800,0
+MORT.US,D,20250310,000000,11.62,11.74,11.435,11.49,478718,0
+MORT.US,D,20250311,000000,11.53,11.545,11.145,11.25,461063,0
+MORT.US,D,20250312,000000,11.29,11.33,11.175,11.28,480750,0
+MORT.US,D,20250313,000000,11.325,11.48,11.225,11.24,626602,0
+MORT.US,D,20250314,000000,11.32,11.47,11.28,11.46,1007373,0
+MORT.US,D,20250317,000000,11.5,11.56,11.445,11.54,1255234,0
+MORT.US,D,20250318,000000,11.52,11.59,11.47,11.565,454585,0
+MORT.US,D,20250319,000000,11.57,11.62,11.49,11.57,598838,0
+MORT.US,D,20250320,000000,11.535,11.605,11.5296,11.55,395750,0
+MORT.US,D,20250321,000000,11.5,11.555,11.4101,11.42,483534,0
+MORT.US,D,20250324,000000,11.49,11.51,11.41,11.44,393595,0
+MORT.US,D,20250325,000000,11.47,11.47,11.2941,11.32,419182,0
+MORT.US,D,20250326,000000,11.33,11.33,11.15,11.23,693429,0
+MORT.US,D,20250327,000000,11.19,11.315,11.18,11.23,379447,0
+MORT.US,D,20250328,000000,11.23,11.24,10.935,11.02,563816,0
+MORT.US,D,20250331,000000,10.92,11.2,10.88,11.17,749482,0
+MORT.US,D,20250401,000000,10.78,10.835,10.69,10.755,353182,0
+MORT.US,D,20250402,000000,10.72,10.745,10.64,10.73,1219024,0
+MORT.US,D,20250403,000000,10.55,10.65,10.44,10.5,894991,0
+MORT.US,D,20250404,000000,10.32,10.33,9.85,9.94,1746391,0
+MORT.US,D,20250407,000000,9.52,10.15,9.31,9.51,1464207,0
+MORT.US,D,20250408,000000,9.87,9.87,9.23,9.315,1566670,0
+MORT.US,D,20250409,000000,9.25,9.9,8.805,9.84,2021760,0
+MORT.US,D,20250410,000000,9.69,9.72,8.97,9.19,2033770,0
+MORT.US,D,20250411,000000,9.185,9.26,8.87,9.26,1526455,0
+MORT.US,D,20250414,000000,9.42,9.548,9.2999,9.47,695412,0
+MORT.US,D,20250415,000000,9.5,9.68,9.475,9.54,944731,0
+MORT.US,D,20250416,000000,9.52,9.5476,9.377,9.4,528108,0
+MORT.US,D,20250417,000000,9.42,9.63,9.42,9.59,613722,0
+MORT.US,D,20250421,000000,9.51,9.5461,9.3,9.43,486774,0
+MORT.US,D,20250422,000000,9.5502,9.79,9.545,9.79,532611,0
+MORT.US,D,20250423,000000,10.01,10.03,9.8099,9.83,578697,0
+MORT.US,D,20250424,000000,9.88,9.96,9.8,9.91,339482,0
+MORT.US,D,20250425,000000,9.91,10.05,9.875,10.04,341012,0
+MORT.US,D,20250428,000000,10.065,10.2551,10.06,10.24,720059,0
+MORT.US,D,20250429,000000,10.23,10.345,10.15,10.32,812537,0
+MORT.US,D,20250430,000000,10.2,10.3,10.04,10.25,461162,0
+MORT.US,D,20250501,000000,10.35,10.385,10.195,10.21,385455,0
+MORT.US,D,20250502,000000,10.26,10.3087,10.2099,10.24,370693,0
+MORT.US,D,20250505,000000,10.15,10.24,10.134,10.19,468109,0
+MORT.US,D,20250506,000000,10.11,10.155,10.0297,10.06,416567,0
+MORT.US,D,20250507,000000,10.0862,10.18,10.07,10.12,509599,0
+MORT.US,D,20250508,000000,10.2011,10.3,10.1899,10.23,416827,0
+MORT.US,D,20250509,000000,10.25,10.27,10.1687,10.2,225823,0
+MORT.US,D,20250512,000000,10.4,10.44,10.29,10.42,506024,0
+MORT.US,D,20250513,000000,10.43,10.525,10.43,10.5,388279,0
+MORT.US,D,20250514,000000,10.495,10.52,10.4017,10.42,381317,0
+MORT.US,D,20250515,000000,10.43,10.57,10.43,10.56,306941,0
+MORT.US,D,20250516,000000,10.58,10.63,10.55,10.6,256298,0
+MORT.US,D,20250519,000000,10.44,10.52,10.4,10.52,219497,0
+MORT.US,D,20250520,000000,10.48,10.555,10.47,10.48,288762,0
+MORT.US,D,20250521,000000,10.4,10.42,10,10.01,426879,0
+MORT.US,D,20250527,000000,10.08,10.18,10.0303,10.18,378813,0
+MORT.US,D,20250528,000000,10.188,10.245,10.1646,10.18,295461,0
+MORT.US,D,20250530,000000,10.18,10.24,10.12,10.15,305269,0
+MORT.US,D,20250602,000000,10.06,10.1,9.99,10.02,366450,0
+MORT.US,D,20250603,000000,10.01,10.24,9.9662,10.17,371324,0
+MORT.US,D,20250604,000000,10.19,10.2097,10.1199,10.2,186016,0
+MORT.US,D,20250605,000000,10.23,10.29,10.16,10.23,214808,0
+MORT.US,D,20250606,000000,10.3,10.33,10.26,10.33,403388,0
+MORT.US,D,20250609,000000,10.35,10.45,10.35,10.39,340585,0
+MORT.US,D,20250610,000000,10.44,10.51,10.39,10.51,302623,0
+MORT.US,D,20250611,000000,10.56,10.59,10.47,10.49,582602,0
+MORT.US,D,20250612,000000,10.45,10.565,10.42,10.54,799079,0
+MORT.US,D,20250613,000000,10.5,10.51,10.3744,10.4,654113,0
+MORT.US,D,20250616,000000,10.4782,10.525,10.375,10.38,551769,0
+MORT.US,D,20250617,000000,10.36,10.385,10.24,10.25,524540,0
+MORT.US,D,20250618,000000,10.24,10.42,10.24,10.35,628989,0
+MORT.US,D,20250620,000000,10.39,10.4191,10.305,10.33,447860,0
+MORT.US,D,20250623,000000,10.32,10.395,10.175,10.37,678258,0
+MORT.US,D,20250624,000000,10.45,10.5076,10.42,10.44,594457,0
+MORT.US,D,20250625,000000,10.43,10.49,10.39,10.39,756583,0
+MORT.US,D,20250626,000000,10.44,10.535,10.4146,10.52,1006877,0
+MORT.US,D,20250627,000000,10.57,10.57,10.415,10.49,426607,0
+MORT.US,D,20250630,000000,10.54,10.5885,10.45,10.56,1267887,0
+MORT.US,D,20250701,000000,10.26,10.52,10.26,10.44,1371740,0
+MORT.US,D,20250702,000000,10.44,10.595,10.43,10.58,965700,0
+MORT.US,D,20250703,000000,10.5801,10.67,10.55,10.61,776847,0
+MORT.US,D,20250707,000000,10.58,10.62,10.4602,10.49,1091790,0
+MORT.US,D,20250708,000000,10.48,10.645,10.475,10.57,1087843,0
+MORT.US,D,20250709,000000,10.617,10.67,10.6,10.64,736462,0
+MORT.US,D,20250710,000000,10.63,10.7,10.61,10.68,701793,0
+MORT.US,D,20250711,000000,10.61,10.6402,10.55,10.61,694423,0
+MORT.US,D,20250714,000000,10.61,10.6231,10.5328,10.56,1041545,0
+MORT.US,D,20250715,000000,10.61,10.61,10.46,10.47,1003150,0
+MORT.US,D,20250716,000000,10.49,10.6,10.435,10.57,805187,0
+MORT.US,D,20250717,000000,10.5264,10.61,10.465,10.5,898767,0
+MORT.US,D,20250718,000000,10.5305,10.5402,10.4,10.43,654345,0
+MORT.US,D,20250721,000000,10.48,10.53,10.41,10.44,854623,0
+MORT.US,D,20250722,000000,10.44,10.66,10.44,10.63,365040,0
+MORT.US,D,20250723,000000,10.65,10.75,10.65,10.75,816066,0
+MORT.US,D,20250724,000000,10.67,10.82,10.66,10.72,507303,0
+MORT.US,D,20250725,000000,10.71,10.79,10.655,10.79,412136,0
+MORT.US,D,20250728,000000,10.79,10.8299,10.65,10.7,396751,0
+MORT.US,D,20250729,000000,10.71,10.77,10.6547,10.75,398023,0
+MORT.US,D,20250730,000000,10.75,10.78,10.5444,10.57,637112,0
+MORT.US,D,20250731,000000,10.51,10.57,10.425,10.43,815295,0
+MORT.US,D,20250801,000000,10.47,10.5099,10.39,10.47,1455719,0
+MORT.US,D,20250804,000000,10.52,10.675,10.52,10.67,587097,0
+MORT.US,D,20250805,000000,10.68,10.71,10.61,10.68,653554,0
+MORT.US,D,20250806,000000,10.61,10.65,10.5,10.54,711737,0
+MORT.US,D,20250807,000000,10.63,10.645,10.55,10.59,429113,0
+MORT.US,D,20250808,000000,10.62,10.66,10.58,10.61,269870,0
+MORT.US,D,20250811,000000,10.6295,10.66,10.495,10.51,713224,0
+MORT.US,D,20250812,000000,10.57,10.665,10.54,10.65,356930,0
+MORT.US,D,20250813,000000,10.7,10.82,10.6819,10.82,987520,0
+MORT.US,D,20250814,000000,10.72,10.77,10.695,10.76,450555,0
+MORT.US,D,20250815,000000,10.76,10.78,10.715,10.73,363432,0
+MORT.US,D,20250818,000000,10.725,10.74,10.655,10.66,456787,0
+MORT.US,D,20250819,000000,10.67,10.785,10.66,10.72,378801,0
+MORT.US,D,20250820,000000,10.74,10.81,10.73,10.8,389486,0
+MORT.US,D,20250821,000000,10.74,10.74,10.62,10.64,403730,0
+MORT.US,D,20250822,000000,10.66,10.97,10.66,10.96,862076,0
+MORT.US,D,20250825,000000,10.935,10.96,10.87,10.87,419108,0
+MORT.US,D,20250826,000000,10.8897,10.93,10.835,10.92,314962,0
+MORT.US,D,20250827,000000,10.88,10.965,10.8642,10.89,263175,0
+MORT.US,D,20250828,000000,10.9194,10.92,10.8373,10.88,464045,0
+MORT.US,D,20250829,000000,10.89,11,10.87,10.99,314683,0
+MORT.US,D,20250902,000000,10.875,10.9251,10.8152,10.89,382490,0
+MORT.US,D,20250903,000000,10.8601,11.05,10.8601,11.05,298386,0
+MORT.US,D,20250904,000000,11.07,11.23,11.07,11.22,730730,0
+MORT.US,D,20250905,000000,11.2985,11.3972,11.25,11.34,659143,0
+MORT.US,D,20250908,000000,11.3199,11.35,11.26,11.3,628824,0
+MORT.US,D,20250909,000000,11.29,11.35,11.245,11.27,632009,0
+MORT.US,D,20250910,000000,11.28,11.34,11.1808,11.19,614131,0
+MORT.US,D,20250911,000000,11.24,11.29,11.165,11.18,430781,0
+MORT.US,D,20250912,000000,11.18,11.19,11.09,11.1,394946,0
+MORT.US,D,20250915,000000,11.14,11.15,11.07,11.09,497708,0
+MORT.US,D,20250916,000000,11.09,11.12,10.93,10.97,554414,0
+MORT.US,D,20250917,000000,11,11.19,10.98,11.05,533187,0
+MORT.US,D,20250918,000000,11.07,11.07,10.93,10.98,629394,0
+MORT.US,D,20250919,000000,11.0484,11.05,10.88,10.9,507094,0
+MORT.US,D,20250922,000000,10.9,10.92,10.69,10.69,793793,0
+MORT.US,D,20250923,000000,10.71,10.8,10.7,10.75,636330,0
+MORT.US,D,20250924,000000,10.735,10.755,10.68,10.71,654559,0
+MORT.US,D,20250925,000000,10.685,10.73,10.65,10.71,331507,0
+MORT.US,D,20250926,000000,10.72,10.82,10.71,10.77,275281,0
+MORT.US,D,20250929,000000,10.79,10.81,10.64,10.7,809032,0
+MORT.US,D,20250930,000000,10.71,10.77,10.63,10.77,784276,0
+MORT.US,D,20251001,000000,10.38,10.54,10.37,10.53,808152,0
+MORT.US,D,20251002,000000,10.51,10.5775,10.42,10.54,485065,0
+MORT.US,D,20251003,000000,10.56,10.67,10.55,10.58,550644,0
+MORT.US,D,20251006,000000,10.6,10.6,10.38,10.39,949908,0
+MORT.US,D,20251007,000000,10.39,10.46,10.365,10.42,708335,0
+MORT.US,D,20251008,000000,10.46,10.52,10.43,10.51,387046,0
+MORT.US,D,20251009,000000,10.52,10.56,10.35,10.37,299837,0
+MORT.US,D,20251010,000000,10.4,10.44,10.25,10.27,531166,0
+MORT.US,D,20251013,000000,10.358,10.41,10.265,10.4,485847,0
+MORT.US,D,20251014,000000,10.33,10.51,10.33,10.47,425837,0
+MORT.US,D,20251015,000000,10.52,10.54,10.46,10.48,363559,0
+MORT.US,D,20251016,000000,10.48,10.51,10.29,10.31,586234,0
+MORT.US,D,20251017,000000,10.3,10.4,10.27,10.39,593499,0
+MORT.US,D,20251020,000000,10.41,10.52,10.355,10.5,902806,0
+MORT.US,D,20251021,000000,10.495,10.51,10.42,10.47,491361,0
+MORT.US,D,20251022,000000,10.4899,10.5999,10.485,10.58,518560,0
+MORT.US,D,20251023,000000,10.5849,10.6,10.48,10.49,646820,0
+MORT.US,D,20251024,000000,10.565,10.65,10.55,10.56,470517,0
+MORT.US,D,20251027,000000,10.63,10.63,10.545,10.6,590492,0
+MORT.US,D,20251028,000000,10.59,10.61,10.4889,10.52,497972,0
+MORT.US,D,20251029,000000,10.525,10.61,10.395,10.42,635096,0
+MORT.US,D,20251030,000000,10.4,10.455,10.28,10.33,1146513,0
+MORT.US,D,20251031,000000,10.34,10.38,10.195,10.35,906285,0
+MORT.US,D,20251103,000000,10.35,10.38,10.22,10.38,896455,0
+MORT.US,D,20251104,000000,10.32,10.46,10.305,10.46,442602,0
+MORT.US,D,20251105,000000,10.46,10.54,10.46,10.51,529356,0
+MORT.US,D,20251106,000000,10.508,10.54,10.38,10.38,455774,0
+MORT.US,D,20251107,000000,10.38,10.49,10.36,10.48,500240,0
+MORT.US,D,20251110,000000,10.49,10.5,10.405,10.41,473835,0
+MORT.US,D,20251111,000000,10.45,10.5696,10.44,10.54,720342,0
+MORT.US,D,20251112,000000,10.58,10.58,10.44,10.47,615883,0
+MORT.US,D,20251113,000000,10.44,10.51,10.41,10.44,500456,0
+MORT.US,D,20251114,000000,10.43,10.4482,10.34,10.41,356051,0
+MORT.US,D,20251117,000000,10.43,10.4535,10.275,10.28,688933,0
+MORT.US,D,20251118,000000,10.26,10.33,10.23,10.31,535225,0
+MORT.US,D,20251119,000000,10.31,10.36,10.26,10.29,568614,0
+MORT.US,D,20251120,000000,10.35,10.4,10.24,10.24,653305,0
+MORT.US,D,20251121,000000,10.28,10.5,10.27,10.46,764468,0
+MORT.US,D,20251124,000000,10.49,10.5,10.395,10.46,556819,0
+MORT.US,D,20251125,000000,10.54,10.725,10.5,10.72,423636,0
+MORT.US,D,20251126,000000,10.74,10.91,10.72,10.83,534379,0
+MORT.US,D,20251128,000000,10.84,10.88,10.8,10.83,230428,0
+MORT.US,D,20251201,000000,10.77,10.83,10.73,10.8,707717,0
+MORT.US,D,20251202,000000,10.82,10.83,10.75,10.78,521118,0
+MORT.US,D,20251203,000000,10.8,10.879,10.79,10.87,454206,0
+MORT.US,D,20251204,000000,10.8985,10.91,10.77,10.8,451536,0
+MORT.US,D,20251205,000000,10.8,10.91,10.8,10.88,318347,0
+MORT.US,D,20251208,000000,10.87,10.88,10.7512,10.76,493232,0
+MORT.US,D,20251209,000000,10.77,10.835,10.67,10.67,764849,0
+MORT.US,D,20251210,000000,10.69,10.81,10.67,10.76,1532505,0
+MORT.US,D,20251211,000000,10.81,10.83,10.72,10.75,523071,0
+MORT.US,D,20251212,000000,10.77,10.85,10.72,10.72,548793,0
+MORT.US,D,20251215,000000,10.7475,10.785,10.685,10.75,592315,0
+MORT.US,D,20251216,000000,10.76,10.7797,10.65,10.66,361249,0
+MORT.US,D,20251217,000000,10.72,10.89,10.71,10.8,398007,0
+MORT.US,D,20251218,000000,10.85,10.92,10.82,10.87,835095,0
+MORT.US,D,20251219,000000,10.88,10.95,10.86,10.88,749444,0
+MORT.US,D,20251222,000000,10.89,11,10.88,10.97,1549733,0
+MORT.US,D,20251223,000000,10.9838,11,10.825,10.84,618825,0
+MORT.US,D,20251224,000000,10.85,10.945,10.85,10.94,619416,0
+MORT.US,D,20251226,000000,10.97,10.98,10.865,10.92,397822,0
+MORT.US,D,20251229,000000,10.6,10.61,10.4758,10.51,494463,0
+MORT.US,D,20251230,000000,10.51,10.56,10.485,10.51,947183,0
+MORT.US,D,20251231,000000,10.52,10.59,10.51,10.51,727683,0
+MORT.US,D,20260102,000000,10.52,10.775,10.46,10.72,687486,0
+MORT.US,D,20260105,000000,10.67,10.74,10.58,10.72,701655,0
+MORT.US,D,20260106,000000,10.72,10.77,10.62,10.76,458875,0
+MORT.US,D,20260107,000000,10.78,10.82,10.645,10.65,501957,0
+MORT.US,D,20260108,000000,10.63,10.89,10.63,10.8,918027,0
+MORT.US,D,20260109,000000,10.94,11.05,10.91,10.94,730169,0
+MORT.US,D,20260112,000000,10.9078,10.959,10.8251,10.93,298318,0
+MORT.US,D,20260113,000000,10.98,10.98,10.824,10.88,754474,0
+MORT.US,D,20260114,000000,10.89,11.0189,10.81,11.01,1119794,0
+MORT.US,D,20260115,000000,11.03,11.215,10.96,11.2,1768596,0
+MORT.US,D,20260116,000000,11.18,11.42,11.18,11.42,1788862,0
+MORT.US,D,20260120,000000,11.22,11.26,11.15,11.16,2949327,0
+MORT.US,D,20260121,000000,11.19,11.225,11.045,11.21,1674750,0
+MORT.US,D,20260122,000000,11.24,11.325,11.2,11.21,1960836,0
+MORT.US,D,20260123,000000,11.21,11.24,11.125,11.19,2033185,0
+MORT.US,D,20260126,000000,11.19,11.2031,11.04,11.19,1500891,0
+MORT.US,D,20260127,000000,11.15,11.35,11.15,11.35,1101830,0
+MORT.US,D,20260128,000000,11.35,11.4401,11.3,11.31,1927610,0
+MORT.US,D,20260129,000000,11.3176,11.35,11.185,11.3,1584576,0
+MORT.US,D,20260130,000000,11.21,11.27,10.75,10.82,4496303,0
+MORT.US,D,20260202,000000,10.8,10.85,10.68,10.73,2350741,0
+MORT.US,D,20260203,000000,10.8,10.925,10.72,10.86,3064774,0
+MORT.US,D,20260204,000000,10.86,10.93,10.7999,10.91,1631227,0
+MORT.US,D,20260205,000000,10.84,10.92,10.7601,10.79,1515507,0
+MORT.US,D,20260206,000000,10.84,10.86,10.765,10.79,1518941,0
+MORT.US,D,20260209,000000,10.76,10.78,10.545,10.68,1730273,0
+MORT.US,D,20260210,000000,10.72,10.735,10.665,10.73,1589901,0
+MORT.US,D,20260211,000000,10.79,10.885,10.75,10.78,1813637,0
+MORT.US,D,20260212,000000,10.84,10.92,10.72,10.76,1234310,0
+MORT.US,D,20260213,000000,10.795,10.93,10.64,10.82,1649430,0
+MORT.US,D,20260217,000000,10.854,10.86,10.65,10.76,1558219,0
+MORT.US,D,20260218,000000,10.74,10.8465,10.71,10.75,2871895,0
diff --git a/daily/us/nyse etfs/1/mrny.us.txt b/daily/us/nyse etfs/1/mrny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7cbd388e72e32b05345784e90b058d88b0be0cd
--- /dev/null
+++ b/daily/us/nyse etfs/1/mrny.us.txt	
@@ -0,0 +1,577 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRNY.US,D,20231026,000000,48.7105,48.7105,48.5646,48.5646,248.507,0
+MRNY.US,D,20231027,000000,47.3823,47.3823,45.7522,45.9548,1374.56,0
+MRNY.US,D,20231030,000000,47.4801,47.4801,47.4801,47.4801,151.577,0
+MRNY.US,D,20231031,000000,47.0809,48.648,47.0057,48.6154,3130.07,0
+MRNY.US,D,20231101,000000,48.8857,48.8857,48.6978,48.8319,335.065,0
+MRNY.US,D,20231102,000000,45.6273,45.9028,42.0921,45.7039,2803.38,0
+MRNY.US,D,20231103,000000,46.5547,48.0086,46.5547,47.8273,2135.64,0
+MRNY.US,D,20231106,000000,48.8605,48.8605,46.1628,46.1628,2905.49,0
+MRNY.US,D,20231107,000000,46.3788,49.137,45.9813,46.9884,3118.9,0
+MRNY.US,D,20231108,000000,46.5794,46.5794,45.4264,46.0561,1710.43,0
+MRNY.US,D,20231109,000000,46.1785,46.1785,44.893,44.893,3086.59,0
+MRNY.US,D,20231110,000000,47.2569,47.2569,44.4987,45.3121,583.971,0
+MRNY.US,D,20231113,000000,44.9998,45.3057,44.3232,45.3057,10576.5,0
+MRNY.US,D,20231114,000000,45.5772,45.6273,45.4766,45.5518,1166.34,0
+MRNY.US,D,20231115,000000,46.9559,47.2569,46.9559,47.1687,1548.48,0
+MRNY.US,D,20231116,000000,46.9557,47.2569,46.9557,47.2303,3965.74,0
+MRNY.US,D,20231117,000000,47.3569,47.3569,47.1051,47.2821,3753.53,0
+MRNY.US,D,20231120,000000,47.7824,48.8857,47.7824,48.7747,4671.37,0
+MRNY.US,D,20231121,000000,48.0837,48.2281,48.0837,48.1205,775.836,0
+MRNY.US,D,20231122,000000,48.7352,49.0112,48.7229,48.9541,1163.15,0
+MRNY.US,D,20231124,000000,49.3495,49.412,49.3495,49.3876,805.753,0
+MRNY.US,D,20231127,000000,48.0086,48.1429,46.9047,48.1429,6979.73,0
+MRNY.US,D,20231128,000000,46.9305,48.212,46.9305,48.212,1961.72,0
+MRNY.US,D,20231129,000000,49.362,49.5626,48.733,48.733,5558.5,0
+MRNY.US,D,20231130,000000,48.7858,49.1868,47.9368,47.9368,3100.95,0
+MRNY.US,D,20231201,000000,47.4568,49.4875,46.1785,49.3654,12935.5,0
+MRNY.US,D,20231204,000000,48.8857,49.7887,48.5101,49.4568,4627.09,0
+MRNY.US,D,20231205,000000,49.0112,49.137,48.6602,48.6681,1733.16,0
+MRNY.US,D,20231206,000000,48.6349,51.3428,48.5634,50.0314,6381,0
+MRNY.US,D,20231207,000000,48.9716,50.1493,48.3061,49.7656,8479.07,0
+MRNY.US,D,20231208,000000,49.4326,50.5084,49.4326,50.0494,2061.36,0
+MRNY.US,D,20231211,000000,49.97,51.3272,49.97,51.1237,3181.31,0
+MRNY.US,D,20231212,000000,48.3826,48.9821,47.9734,48.9362,3061.38,0
+MRNY.US,D,20231213,000000,47.6656,49.2874,46.1269,49.2874,6388.01,0
+MRNY.US,D,20231214,000000,51.5066,53.9376,51.5066,53.3172,10747,0
+MRNY.US,D,20231215,000000,53.9257,54.2457,53.7077,54.0632,2487.94,0
+MRNY.US,D,20231218,000000,54.0836,54.0836,52.7862,53.7008,1117.99,0
+MRNY.US,D,20231219,000000,53.9376,55.8239,53.8871,55.8239,24963.7,0
+MRNY.US,D,20231220,000000,55.5506,55.807,54.4245,54.4286,3068.81,0
+MRNY.US,D,20231221,000000,55.5767,56.7618,55.5411,56.7618,955.097,0
+MRNY.US,D,20231222,000000,57.1639,57.4966,57.1639,57.4582,2228.17,0
+MRNY.US,D,20231226,000000,58.0333,58.3779,56.2928,58.3779,6508.33,0
+MRNY.US,D,20231227,000000,59.2624,60.4142,58.9041,60.3283,4478.21,0
+MRNY.US,D,20231228,000000,60.7476,60.7476,59.5964,59.8193,2695.75,0
+MRNY.US,D,20231229,000000,60.3127,60.5942,59.749,60.3962,2263.71,0
+MRNY.US,D,20240102,000000,60.4142,63.5121,60.4142,63.4106,10948.2,0
+MRNY.US,D,20240103,000000,63.4614,63.4873,62.9235,63.307,5280.18,0
+MRNY.US,D,20240104,000000,66.5589,66.5589,63.2315,63.8448,225074,0
+MRNY.US,D,20240105,000000,63.2266,64.516,62.8547,63.9141,72912,0
+MRNY.US,D,20240108,000000,63.5703,65.6486,62.2242,65.381,39337.3,0
+MRNY.US,D,20240109,000000,65.0026,65.0026,62.7105,63.3703,36945.6,0
+MRNY.US,D,20240110,000000,63.9724,63.9724,61.3367,63.084,57035,0
+MRNY.US,D,20240111,000000,62.7105,62.7105,60.8778,61.651,28847,0
+MRNY.US,D,20240112,000000,61.651,63.5102,61.3444,61.3444,25005.9,0
+MRNY.US,D,20240116,000000,60.7346,60.7346,57.0826,59.302,41202,0
+MRNY.US,D,20240117,000000,57.3826,58.9296,56.8956,58.3012,39633.7,0
+MRNY.US,D,20240118,000000,58.5,58.5,56.5225,57.7516,32138.6,0
+MRNY.US,D,20240119,000000,57.268,58.5282,56.7528,58.1102,24758.5,0
+MRNY.US,D,20240122,000000,58.6147,59.302,57.8046,58.3427,13741.8,0
+MRNY.US,D,20240123,000000,58.672,59.706,58.3282,59.617,16188.3,0
+MRNY.US,D,20240124,000000,59.9897,60.1755,59.3699,59.3845,12234.2,0
+MRNY.US,D,20240125,000000,59.7604,60.2758,59.3539,60.1041,21117.4,0
+MRNY.US,D,20240126,000000,60.7346,60.7346,59.6737,60.133,17293.8,0
+MRNY.US,D,20240129,000000,60.2185,61.7088,59.3888,61.565,21490.6,0
+MRNY.US,D,20240130,000000,61.1928,61.1928,60.3907,60.7056,14284.9,0
+MRNY.US,D,20240131,000000,60.7912,61.3077,59.7319,60.1613,26420,0
+MRNY.US,D,20240201,000000,60.133,60.133,57.8727,59.0448,30738.9,0
+MRNY.US,D,20240202,000000,58.0713,58.6141,57.0632,58.2698,29854,0
+MRNY.US,D,20240205,000000,57.8982,57.8982,56.695,57.3826,25761,0
+MRNY.US,D,20240206,000000,57.3826,59.4454,56.8956,59.4454,55863.6,0
+MRNY.US,D,20240207,000000,59.311,59.3916,58.5447,59.2783,21037.7,0
+MRNY.US,D,20240208,000000,58.9866,58.9866,56.067,56.2439,23887.5,0
+MRNY.US,D,20240209,000000,55.9783,55.9783,51.9964,52.5858,50202.4,0
+MRNY.US,D,20240212,000000,52.5858,53.5009,51.7606,53.5009,23275.5,0
+MRNY.US,D,20240213,000000,52.4982,53.0885,50.9973,51.7606,16803.5,0
+MRNY.US,D,20240214,000000,52.0255,52.2318,51.0824,52.0849,25319,0
+MRNY.US,D,20240215,000000,52.1438,54.9751,51.6426,54.7336,12565.2,0
+MRNY.US,D,20240216,000000,54.032,54.7984,52.9992,53.6774,21082.1,0
+MRNY.US,D,20240220,000000,53.4716,54.2085,52.994,53.213,6292.63,0
+MRNY.US,D,20240221,000000,53.1174,53.7665,53.0138,53.6493,11172.7,0
+MRNY.US,D,20240222,000000,56.1843,60.038,55.6842,59.7592,26170.1,0
+MRNY.US,D,20240223,000000,59.7232,60.0075,58.7205,59.0749,13868.2,0
+MRNY.US,D,20240226,000000,58.0717,58.4267,56.9219,58.1012,9927.03,0
+MRNY.US,D,20240227,000000,58.5141,59.8864,57.7761,59.6057,7394.92,0
+MRNY.US,D,20240228,000000,58.8974,60.6083,58.8974,59.9595,9403.86,0
+MRNY.US,D,20240229,000000,59.6942,60.0777,57.4815,57.4815,7548.52,0
+MRNY.US,D,20240301,000000,57.5116,60.2244,57.5116,59.3705,8086.27,0
+MRNY.US,D,20240304,000000,59.311,59.6647,58.2202,59.6358,11915.2,0
+MRNY.US,D,20240305,000000,59.3994,59.9589,58.7205,59.7826,18411.7,0
+MRNY.US,D,20240306,000000,60.3483,61.2855,60.067,61.2543,8847.14,0
+MRNY.US,D,20240307,000000,61.6917,62.1281,60.567,61.9106,3795.93,0
+MRNY.US,D,20240308,000000,62.1597,63.5351,62.1597,63.2222,30585.1,0
+MRNY.US,D,20240311,000000,63.6596,64.9077,63.6596,64.8147,27879.3,0
+MRNY.US,D,20240312,000000,64.8458,64.8778,64.4394,64.6271,10338,0
+MRNY.US,D,20240313,000000,64.8778,65.0335,64.5341,64.7528,8064.71,0
+MRNY.US,D,20240314,000000,65.0645,65.0645,61.5974,62.3482,13276.9,0
+MRNY.US,D,20240315,000000,62.8157,63.1278,61.1982,62.9095,6765.25,0
+MRNY.US,D,20240318,000000,61.3793,65.0019,61.3793,63.2537,9509.84,0
+MRNY.US,D,20240319,000000,62.8633,63.8099,62.4727,63.4718,15068.1,0
+MRNY.US,D,20240320,000000,62.9095,62.9471,60.9415,62.4727,8211.34,0
+MRNY.US,D,20240321,000000,63.4099,64.2838,62.441,63.3151,13149.8,0
+MRNY.US,D,20240322,000000,63.5351,64.1896,63.0661,64.1588,5326.53,0
+MRNY.US,D,20240325,000000,64.409,65.7827,64.409,65.7827,8442.16,0
+MRNY.US,D,20240326,000000,65.8141,65.9085,64.8458,64.8458,8130.66,0
+MRNY.US,D,20240327,000000,66.0651,66.658,64.3204,66.6259,12669.9,0
+MRNY.US,D,20240328,000000,66.8755,66.8755,65.2838,65.4711,13647.3,0
+MRNY.US,D,20240401,000000,65.5018,65.5018,64.2219,65.252,16329.2,0
+MRNY.US,D,20240402,000000,64.5961,65.1594,64.0324,64.2548,10823.3,0
+MRNY.US,D,20240403,000000,63.7213,64.7528,60.4168,62.503,30056.2,0
+MRNY.US,D,20240404,000000,63.8794,65.3427,63.1317,63.6186,15465.5,0
+MRNY.US,D,20240405,000000,63.0666,64.2046,63.0015,63.9117,6405.1,0
+MRNY.US,D,20240408,000000,63.5213,65.0179,63.2618,65.0179,8815.24,0
+MRNY.US,D,20240409,000000,65.1468,66.8699,65.1468,66.6768,21123.4,0
+MRNY.US,D,20240410,000000,66.2204,66.4147,65.4397,66.1219,8384.27,0
+MRNY.US,D,20240411,000000,66.0579,66.4792,64.9851,66.154,6596.74,0
+MRNY.US,D,20240412,000000,66.1878,66.7387,65.6347,66.0893,10534.7,0
+MRNY.US,D,20240415,000000,65.8617,66.2523,64.9195,65.2761,6061.49,0
+MRNY.US,D,20240416,000000,64.8532,66.3507,64.6928,65.4595,12917.5,0
+MRNY.US,D,20240417,000000,66.0579,66.1878,65.0662,65.3427,4948.25,0
+MRNY.US,D,20240418,000000,65.0179,65.1789,63.5213,64.4965,5201.41,0
+MRNY.US,D,20240419,000000,64.5291,65.5696,63.8466,64.4965,5872.62,0
+MRNY.US,D,20240422,000000,64.5291,65.8304,63.1317,65.4724,16573.5,0
+MRNY.US,D,20240423,000000,65.4078,66.7721,65.3427,66.6749,3758.09,0
+MRNY.US,D,20240424,000000,67.6176,67.6176,66.3826,67.0653,6117.79,0
+MRNY.US,D,20240425,000000,66.4865,66.4865,65.2115,66.0893,2725.44,0
+MRNY.US,D,20240426,000000,66.577,67.1292,65.9915,67.1292,4713.54,0
+MRNY.US,D,20240429,000000,67.0973,68.2679,67.0973,68.1054,10352.9,0
+MRNY.US,D,20240430,000000,68.1373,68.552,67.6176,67.6176,4467.45,0
+MRNY.US,D,20240501,000000,68.2346,68.9504,67.683,68.3968,8043.13,0
+MRNY.US,D,20240502,000000,69.1774,70.8355,69.1128,70.3152,48774,0
+MRNY.US,D,20240503,000000,69.8275,70.3485,68.301,69.8601,31937.5,0
+MRNY.US,D,20240506,000000,69.9188,69.9188,66.9605,68.457,13938.1,0
+MRNY.US,D,20240507,000000,68.8312,68.9053,66.9605,67.9802,11310.1,0
+MRNY.US,D,20240508,000000,67.6743,68.8814,67.2342,68.3886,12527.5,0
+MRNY.US,D,20240509,000000,68.9668,70.3269,68.8905,69.238,9788.46,0
+MRNY.US,D,20240510,000000,68.2854,70.0199,65.9738,66.3489,29867,0
+MRNY.US,D,20240513,000000,66.5868,69.5784,66.5868,69.375,14678.5,0
+MRNY.US,D,20240514,000000,69.7146,70.3955,69.7135,70.2928,16836.3,0
+MRNY.US,D,20240515,000000,70.3616,70.7352,69.6131,70.4293,6050.15,0
+MRNY.US,D,20240516,000000,70.5312,71.1092,70.4984,71.0765,4607.23,0
+MRNY.US,D,20240517,000000,71.0765,71.7212,69.6463,71.085,6084.26,0
+MRNY.US,D,20240520,000000,71.2119,73.6253,71.0765,73.2172,12432,0
+MRNY.US,D,20240521,000000,73.2513,73.7911,73.0133,73.728,8512.85,0
+MRNY.US,D,20240522,000000,73.9994,74.2722,73.9115,74.0681,9724.06,0
+MRNY.US,D,20240523,000000,71.926,73.9659,70.8205,73.6606,41485.4,0
+MRNY.US,D,20240524,000000,73.8982,76.0754,73.2172,75.0208,15306.9,0
+MRNY.US,D,20240528,000000,73.1499,74.5092,66.995,68.9668,33516.5,0
+MRNY.US,D,20240529,000000,67.3681,67.3681,63.2537,66.8588,42644.8,0
+MRNY.US,D,20240530,000000,67.5042,68.8989,64.9541,68.6272,16859.8,0
+MRNY.US,D,20240531,000000,68.8989,70.9392,63.7643,64.3074,25221.8,0
+MRNY.US,D,20240603,000000,63.9331,66.2804,62.6072,65.8383,15386.6,0
+MRNY.US,D,20240604,000000,65.9738,66.2058,64.3074,65.805,14439.2,0
+MRNY.US,D,20240605,000000,66.2804,67.3007,65.805,67.3007,25477.1,0
+MRNY.US,D,20240606,000000,67.4947,67.6021,67.1442,67.5654,10625.5,0
+MRNY.US,D,20240607,000000,66.892,67.6724,66.3011,66.7133,12962.9,0
+MRNY.US,D,20240610,000000,66.961,66.961,64.404,66.0743,23072.7,0
+MRNY.US,D,20240611,000000,65.8963,66.892,65.8252,66.3585,6068.91,0
+MRNY.US,D,20240612,000000,66.6773,66.6773,63.9078,65.9321,12332.9,0
+MRNY.US,D,20240613,000000,65.6479,66.3585,64.9016,64.9016,10077.2,0
+MRNY.US,D,20240614,000000,64.2628,65.0086,62.06,62.592,37834.2,0
+MRNY.US,D,20240617,000000,62.1665,62.6877,61.2033,62.06,14765.6,0
+MRNY.US,D,20240618,000000,62.0241,62.0241,59.6453,60.3907,42359.9,0
+MRNY.US,D,20240620,000000,59.929,61.4197,59.2667,60.8165,13175.4,0
+MRNY.US,D,20240621,000000,61.1009,61.3858,60.0351,60.3907,6180.67,0
+MRNY.US,D,20240624,000000,60.9586,62.0241,60.6391,61.8115,11500.2,0
+MRNY.US,D,20240625,000000,62.0241,62.2729,61.5981,62.06,5547.29,0
+MRNY.US,D,20240626,000000,61.6688,61.6688,56.1988,56.1988,35915.7,0
+MRNY.US,D,20240627,000000,56.1988,56.1988,54.5288,55.5944,13459.4,0
+MRNY.US,D,20240628,000000,55.9138,56.2687,54.5288,54.7776,12037,0
+MRNY.US,D,20240701,000000,54.3516,56.4475,53.6117,53.7114,23175.5,0
+MRNY.US,D,20240702,000000,54.1742,54.9422,53.0727,54.4218,10471.8,0
+MRNY.US,D,20240703,000000,54.8484,55.3279,53.5702,53.9257,19301.2,0
+MRNY.US,D,20240705,000000,54.7674,55.0246,53.777,54.9514,10678.1,0
+MRNY.US,D,20240708,000000,55.062,55.062,53.9976,54.2863,12984.4,0
+MRNY.US,D,20240709,000000,54.5845,55.282,53.9601,54.1809,10623.3,0
+MRNY.US,D,20240710,000000,54.4116,55.6859,54.0711,54.915,10708.8,0
+MRNY.US,D,20240711,000000,55.282,56.9492,55.282,56.7134,10546.5,0
+MRNY.US,D,20240712,000000,57.1906,57.3197,56.2361,56.4564,13203.7,0
+MRNY.US,D,20240715,000000,56.8974,56.8974,54.2175,56.5665,18711.5,0
+MRNY.US,D,20240716,000000,57.3742,58.4524,56.5665,58.1452,5602.07,0
+MRNY.US,D,20240717,000000,57.3742,58.0352,56.4938,57.8522,6204.67,0
+MRNY.US,D,20240718,000000,58.3282,58.3282,56.75,56.934,4667.39,0
+MRNY.US,D,20240719,000000,56.934,56.934,55.7226,56.5665,8411.83,0
+MRNY.US,D,20240722,000000,56.7134,57.3714,56.6404,57.1906,5282.79,0
+MRNY.US,D,20240723,000000,57.3381,57.777,56.7134,57.1906,2231.4,0
+MRNY.US,D,20240724,000000,57.0444,57.0444,54.8076,56.0524,5846.98,0
+MRNY.US,D,20240725,000000,56.1624,57.5945,55.1355,57.0075,5651.65,0
+MRNY.US,D,20240726,000000,56.9703,57.6681,56.7483,57.5211,7644.14,0
+MRNY.US,D,20240729,000000,57.5585,57.8522,56.7874,57.6312,3692.12,0
+MRNY.US,D,20240730,000000,58.5492,58.8401,56.5599,56.75,4528.73,0
+MRNY.US,D,20240731,000000,57.5945,57.9242,56.5832,56.9699,5489.29,0
+MRNY.US,D,20240801,000000,52.0152,52.0152,45.3706,45.408,35688,0
+MRNY.US,D,20240802,000000,44.71,44.71,41.7372,42.5076,11222.6,0
+MRNY.US,D,20240805,000000,41.2962,41.7372,39.4974,41.1861,26721.8,0
+MRNY.US,D,20240806,000000,41.6267,41.994,39.7913,40.6356,12193,0
+MRNY.US,D,20240807,000000,41.6538,41.9987,39.6994,40.2742,8572.04,0
+MRNY.US,D,20240808,000000,40.6573,41.6919,40.5808,41.3472,6232.79,0
+MRNY.US,D,20240809,000000,41.807,41.9221,41.0023,41.769,5328.04,0
+MRNY.US,D,20240812,000000,41.8835,41.9602,40.3126,40.3892,12832.2,0
+MRNY.US,D,20240813,000000,40.619,41.3856,40.2742,41.3856,5386.49,0
+MRNY.US,D,20240814,000000,41.4237,41.539,40.6958,40.9258,5308.99,0
+MRNY.US,D,20240815,000000,41.6538,42.7651,41.6538,42.535,11367.4,0
+MRNY.US,D,20240816,000000,43.1098,43.1098,42.6502,42.9567,6006.8,0
+MRNY.US,D,20240819,000000,43.1481,43.8763,42.9179,43.723,59754,0
+MRNY.US,D,20240820,000000,43.4163,43.6259,42.9951,42.9951,8318.65,0
+MRNY.US,D,20240821,000000,43.1098,43.38,42.9567,43.1865,275343,0
+MRNY.US,D,20240822,000000,43.1481,43.1481,40.8488,41.0405,12589.5,0
+MRNY.US,D,20240823,000000,41.2703,42.1902,41.1747,41.769,4639.62,0
+MRNY.US,D,20240826,000000,41.4237,42.1521,41.3852,41.539,6621.1,0
+MRNY.US,D,20240827,000000,41.2703,41.2703,39.968,40.1591,14226.8,0
+MRNY.US,D,20240828,000000,40.2357,40.6958,39.9675,39.9675,11754.9,0
+MRNY.US,D,20240829,000000,40.1208,40.4276,39.7761,39.7761,9229.93,0
+MRNY.US,D,20240830,000000,40.3126,40.3126,39.2013,39.8527,12452.2,0
+MRNY.US,D,20240903,000000,39.9675,39.9675,37.5152,37.8217,21087.4,0
+MRNY.US,D,20240904,000000,37.9369,38.0899,37.3493,37.7068,9558.74,0
+MRNY.US,D,20240905,000000,38.205,38.205,37.2474,38.1282,15271.7,0
+MRNY.US,D,20240906,000000,38.3252,38.3252,37.3589,37.9629,8421.28,0
+MRNY.US,D,20240909,000000,38.2849,39.9756,38.2448,39.5732,19802.7,0
+MRNY.US,D,20240910,000000,39.6536,40.6198,39.2511,40.5392,5833.69,0
+MRNY.US,D,20240911,000000,40.3782,40.8215,39.9355,40.821,3285.1,0
+MRNY.US,D,20240912,000000,37.1174,37.1174,33.7761,35.9498,112356,0
+MRNY.US,D,20240913,000000,35.1447,35.5475,34.5406,35.5112,24255.3,0
+MRNY.US,D,20240916,000000,35.4671,36.3525,35.4671,35.8695,14981,0
+MRNY.US,D,20240917,000000,36.1915,37.4394,36.1512,36.7149,12955.5,0
+MRNY.US,D,20240918,000000,36.8759,36.956,36.2321,36.3525,9726.88,0
+MRNY.US,D,20240919,000000,36.7552,36.7552,35.9903,36.0704,15408,0
+MRNY.US,D,20240920,000000,36.111,36.111,34.6619,35.0643,36531.5,0
+MRNY.US,D,20240923,000000,35.3862,35.3862,34.4603,34.5007,321076,0
+MRNY.US,D,20240924,000000,34.581,34.863,34.4201,34.541,19062,0
+MRNY.US,D,20240925,000000,34.8226,34.8226,34.2993,34.3398,13326.2,0
+MRNY.US,D,20240926,000000,34.7018,34.863,34.1701,34.5007,21489.6,0
+MRNY.US,D,20240927,000000,34.7018,35.5469,34.581,35.2654,11749.1,0
+MRNY.US,D,20240930,000000,35.2255,35.9498,35.1447,35.6682,19358.3,0
+MRNY.US,D,20241001,000000,36.0707,36.0707,34.3398,34.541,14169.2,0
+MRNY.US,D,20241002,000000,34.541,34.541,33.9773,34.2993,20903.6,0
+MRNY.US,D,20241003,000000,34.4201,34.4201,33.2588,33.3333,25500.3,0
+MRNY.US,D,20241004,000000,33.6554,33.6554,32.6891,32.9306,32693,0
+MRNY.US,D,20241007,000000,32.9306,33.1319,32.045,32.1324,44079.4,0
+MRNY.US,D,20241008,000000,32.206,32.4074,31.7391,32.0853,23206.1,0
+MRNY.US,D,20241009,000000,32.3268,32.5602,31.8039,32.3268,43832,0
+MRNY.US,D,20241010,000000,32.3529,32.3529,31.2337,31.3815,40656.7,0
+MRNY.US,D,20241011,000000,31.4237,32.5653,30.7479,32.0573,35425.4,0
+MRNY.US,D,20241014,000000,32.0573,32.2685,31.4999,31.8883,28736.9,0
+MRNY.US,D,20241015,000000,31.9728,32.1842,31.5503,31.7195,24969.3,0
+MRNY.US,D,20241016,000000,31.8461,32.1274,31.6562,31.8883,13137,0
+MRNY.US,D,20241017,000000,31.8039,31.8039,30.4101,30.4524,28548.2,0
+MRNY.US,D,20241018,000000,30.4946,30.4946,29.6921,30.0723,38131.2,0
+MRNY.US,D,20241021,000000,29.8188,30.2833,29.6076,29.9455,91529.1,0
+MRNY.US,D,20241022,000000,30.0723,30.4101,29.6076,29.9032,22091.2,0
+MRNY.US,D,20241023,000000,30.0299,30.4101,29.6076,29.9455,18318.3,0
+MRNY.US,D,20241024,000000,29.9877,30.0723,29.4386,29.6921,17891.9,0
+MRNY.US,D,20241025,000000,29.9877,30.3669,29.7132,29.9032,28804.6,0
+MRNY.US,D,20241028,000000,30.0723,30.8748,29.9666,30.6213,31228.6,0
+MRNY.US,D,20241029,000000,30.6213,31.5503,30.6213,30.7479,30031.7,0
+MRNY.US,D,20241030,000000,30.7059,30.7479,30.2414,30.7059,24599.4,0
+MRNY.US,D,20241031,000000,30.7059,30.7479,30.0299,30.579,18984.4,0
+MRNY.US,D,20241101,000000,30.8326,31.2549,30.5367,30.7902,65209.3,0
+MRNY.US,D,20241104,000000,31.0859,31.3393,30.3467,30.4524,41678.4,0
+MRNY.US,D,20241105,000000,30.6633,30.7059,29.8611,30.4524,75494.3,0
+MRNY.US,D,20241106,000000,30.7479,30.7479,28.7206,29.6498,211946,0
+MRNY.US,D,20241107,000000,31.5816,31.8503,29.0279,29.252,111424,0
+MRNY.US,D,20241108,000000,29.1178,29.3865,27.3706,27.5498,134930,0
+MRNY.US,D,20241111,000000,27.5498,27.5498,25.0483,25.3548,115906,0
+MRNY.US,D,20241112,000000,24.8622,26.0266,24.6919,25.6683,69381.2,0
+MRNY.US,D,20241113,000000,25.5339,25.5339,24.7724,25.041,54552.1,0
+MRNY.US,D,20241114,000000,25.0861,25.0861,23.2495,23.742,57799.2,0
+MRNY.US,D,20241115,000000,22.846,23.0697,21.5919,22.1294,82123.7,0
+MRNY.US,D,20241118,000000,22.7565,23.4062,22.2644,23.3837,229065,0
+MRNY.US,D,20241119,000000,23.2045,23.563,22.3532,22.4879,92843.5,0
+MRNY.US,D,20241120,000000,22.4879,22.9136,22.1294,22.3982,68938.3,0
+MRNY.US,D,20241121,000000,22.2415,23.1469,21.9905,22.9806,78011.1,0
+MRNY.US,D,20241122,000000,23.115,24.367,22.7789,24.0108,126331,0
+MRNY.US,D,20241125,000000,24.6828,25.8476,24.6828,24.9068,152538,0
+MRNY.US,D,20241126,000000,24.7276,24.8397,24.1005,24.4142,135529,0
+MRNY.US,D,20241127,000000,24.6381,25.041,24.4576,24.9517,160537,0
+MRNY.US,D,20241129,000000,25.1751,25.198,24.5098,24.9068,105710,0
+MRNY.US,D,20241202,000000,25.3997,25.6683,24.4142,25.5787,414925,0
+MRNY.US,D,20241203,000000,25.4444,25.5787,24.6156,24.7724,377014,0
+MRNY.US,D,20241204,000000,24.9517,24.9963,24.1452,24.3243,393257,0
+MRNY.US,D,20241205,000000,24.2427,25.5034,24.2427,24.8962,220280,0
+MRNY.US,D,20241206,000000,25.0354,26.134,24.943,25.4567,346290,0
+MRNY.US,D,20241209,000000,25.6413,26.4372,25.41,25.8303,335890,0
+MRNY.US,D,20241210,000000,25.737,25.7837,23.8452,24.0553,242604,0
+MRNY.US,D,20241211,000000,24.0553,24.8612,23.913,24.7094,89944.1,0
+MRNY.US,D,20241212,000000,24.616,25.1296,24.2423,24.756,72777.4,0
+MRNY.US,D,20241213,000000,24.5136,24.7094,24.102,24.3356,70191.4,0
+MRNY.US,D,20241216,000000,24.3356,25.3866,24.1076,24.4292,206327,0
+MRNY.US,D,20241217,000000,24.4292,24.9895,23.8219,23.9152,94333.2,0
+MRNY.US,D,20241218,000000,23.5882,24.3356,22.4907,22.6075,177518,0
+MRNY.US,D,20241219,000000,22.7008,23.3492,22.0413,23.2615,113527,0
+MRNY.US,D,20241220,000000,23.1212,23.7283,23.0743,23.2615,53316.5,0
+MRNY.US,D,20241223,000000,23.2615,23.6818,22.911,23.4948,102377,0
+MRNY.US,D,20241224,000000,23.4948,23.8918,23.1207,23.8685,47957.6,0
+MRNY.US,D,20241226,000000,23.6352,24.0553,23.4017,24.0087,54114.4,0
+MRNY.US,D,20241227,000000,24.0553,24.3815,23.7283,23.9152,56516.5,0
+MRNY.US,D,20241230,000000,23.7752,24.0087,23.3081,23.6352,136823,0
+MRNY.US,D,20241231,000000,23.7283,24.616,23.6352,24.5693,114012,0
+MRNY.US,D,20250102,000000,24.8962,25.1063,24.5995,24.756,211845,0
+MRNY.US,D,20250103,000000,24.8988,25.0058,24.6134,24.9076,104826,0
+MRNY.US,D,20250106,000000,25.5783,25.8146,24.6624,25.1528,198449,0
+MRNY.US,D,20250107,000000,25.594,27.7759,25.2998,27.1139,377046,0
+MRNY.US,D,20250108,000000,26.9669,27.3099,24.834,24.9567,201430,0
+MRNY.US,D,20250110,000000,24.7605,25.1283,24.1231,24.3683,157719,0
+MRNY.US,D,20250113,000000,19.6122,20.4457,18.7804,20.3968,324284,0
+MRNY.US,D,20250114,000000,20.5438,20.6717,19.8573,20.2007,138422,0
+MRNY.US,D,20250115,000000,20.4114,20.6174,20.2985,20.2985,118686,0
+MRNY.US,D,20250116,000000,20.3479,20.4457,19.7103,19.8573,114304,0
+MRNY.US,D,20250117,000000,20.0537,20.3712,19.9065,20.1025,151973,0
+MRNY.US,D,20250121,000000,21.0341,21.6715,20.7153,21.0341,364269,0
+MRNY.US,D,20250122,000000,21.3038,22.7011,21.0586,21.7694,347822,0
+MRNY.US,D,20250123,000000,21.8677,23.4856,21.0095,23.4856,274696,0
+MRNY.US,D,20250124,000000,23.8289,24.5152,22.3587,22.6521,727553,0
+MRNY.US,D,20250127,000000,22.6521,23.9761,22.4069,22.8484,289921,0
+MRNY.US,D,20250128,000000,23.0444,24.4665,22.4069,24.2702,308663,0
+MRNY.US,D,20250129,000000,23.6819,24.2702,22.4069,22.505,309058,0
+MRNY.US,D,20250130,000000,22.6776,23.4065,21.9479,22.6772,330833,0
+MRNY.US,D,20250131,000000,22.7804,22.8855,21.895,21.9994,218330,0
+MRNY.US,D,20250203,000000,21.426,21.5302,20.2271,20.4875,323437,0
+MRNY.US,D,20250204,000000,20.644,21.1648,19.028,19.2885,397262,0
+MRNY.US,D,20250205,000000,19.4189,19.9142,19.1321,19.7578,164860,0
+MRNY.US,D,20250206,000000,19.8619,19.8619,19.028,19.028,144169,0
+MRNY.US,D,20250207,000000,18.9759,19.0685,18.4023,18.4546,198444,0
+MRNY.US,D,20250210,000000,18.7153,18.8714,18.0375,18.1938,218562,0
+MRNY.US,D,20250211,000000,17.9852,18.3503,17.5162,17.6205,184847,0
+MRNY.US,D,20250212,000000,17.7247,17.7768,17.3075,17.464,132009,0
+MRNY.US,D,20250213,000000,17.6724,18.2459,17.3138,18.2459,205139,0
+MRNY.US,D,20250214,000000,17.7116,19.2885,16.9427,18.9236,293725,0
+MRNY.US,D,20250218,000000,19.028,20.3574,18.602,19.9142,449274,0
+MRNY.US,D,20250219,000000,19.5493,20.3833,19.5493,20.0183,231179,0
+MRNY.US,D,20250220,000000,20.2271,20.2791,18.4085,18.9236,332620,0
+MRNY.US,D,20250221,000000,18.9759,20.0444,18.6367,19.7578,853509,0
+MRNY.US,D,20250224,000000,19.1321,19.4845,18.8193,19.2363,488499,0
+MRNY.US,D,20250225,000000,19.2885,19.7578,18.7672,18.9236,285200,0
+MRNY.US,D,20250226,000000,18.9731,19.3145,18.663,19.1321,373844,0
+MRNY.US,D,20250227,000000,18.6359,18.6918,17.6346,17.7458,356868,0
+MRNY.US,D,20250228,000000,17.5233,17.8565,17.3008,17.6346,449676,0
+MRNY.US,D,20250303,000000,17.6902,18.0796,17.2451,17.3008,324094,0
+MRNY.US,D,20250304,000000,17.0238,17.7466,16.8837,17.412,292397,0
+MRNY.US,D,20250305,000000,18.3583,19.1365,17.6624,19.1365,480896,0
+MRNY.US,D,20250306,000000,18.801,19.1365,18.5253,18.7473,291815,0
+MRNY.US,D,20250307,000000,18.8028,20.1662,18.5803,19.2479,330355,0
+MRNY.US,D,20250310,000000,19.2479,20.0339,19.2479,19.4147,232616,0
+MRNY.US,D,20250311,000000,19.5261,19.5818,18.0519,18.5803,544017,0
+MRNY.US,D,20250312,000000,18.8582,19.3592,18.6637,19.1922,145042,0
+MRNY.US,D,20250313,000000,19.2489,20.3672,18.9169,18.9699,192104,0
+MRNY.US,D,20250314,000000,19.3592,19.7231,18.9141,19.1365,218464,0
+MRNY.US,D,20250317,000000,19.1922,19.4147,18.8308,19.2479,163103,0
+MRNY.US,D,20250318,000000,19.1922,19.3586,18.6918,18.9141,166865,0
+MRNY.US,D,20250319,000000,18.8582,18.9141,18.5803,18.6918,193136,0
+MRNY.US,D,20250320,000000,18.6359,18.8865,18.2465,18.3022,150310,0
+MRNY.US,D,20250321,000000,18.1909,18.4691,17.8571,18.4691,152512,0
+MRNY.US,D,20250324,000000,18.6349,19.3597,18.5803,19.0809,467478,0
+MRNY.US,D,20250325,000000,19.242,19.4147,18.8865,19.0254,299194,0
+MRNY.US,D,20250326,000000,19.1365,19.1922,17.7458,17.9128,385108,0
+MRNY.US,D,20250327,000000,17.9876,18.4005,17.7518,18.2235,254796,0
+MRNY.US,D,20250328,000000,18.0466,18.2801,17.6339,17.6927,204832,0
+MRNY.US,D,20250331,000000,16.5723,16.5723,15.3927,16.2772,307202,0
+MRNY.US,D,20250401,000000,16.4248,16.5132,15.5402,15.5695,246082,0
+MRNY.US,D,20250402,000000,15.4811,16.3929,15.1567,15.9234,255263,0
+MRNY.US,D,20250403,000000,15.3337,15.6611,14.8323,14.8618,197584,0
+MRNY.US,D,20250404,000000,14.567,14.8618,13.8002,14.508,260710,0
+MRNY.US,D,20250407,000000,13.9772,15.1274,13.6235,14.7439,190829,0
+MRNY.US,D,20250408,000000,15.098,15.3927,14.0953,14.3901,154793,0
+MRNY.US,D,20250409,000000,14.1542,15.7461,13.9185,15.4517,199951,0
+MRNY.US,D,20250410,000000,15.1562,15.2157,13.9772,14.3901,238719,0
+MRNY.US,D,20250411,000000,14.4491,15.3337,14.2723,15.3337,159979,0
+MRNY.US,D,20250414,000000,15.6225,15.6876,15.3407,15.6285,99079.5,0
+MRNY.US,D,20250415,000000,15.6285,15.7777,15.098,15.4517,104688,0
+MRNY.US,D,20250416,000000,15.2748,15.3927,14.7439,14.9208,115182,0
+MRNY.US,D,20250417,000000,15.098,15.1567,14.567,14.7439,151078,0
+MRNY.US,D,20250421,000000,14.508,15.0093,14.09,14.98,517983,0
+MRNY.US,D,20250422,000000,15.098,15.2748,14.9208,15.2157,248857,0
+MRNY.US,D,20250423,000000,15.5695,15.9823,15.4517,15.5107,316974,0
+MRNY.US,D,20250424,000000,15.6103,15.8582,15.4244,15.8582,181404,0
+MRNY.US,D,20250425,000000,15.7275,15.9201,15.4244,15.6103,267821,0
+MRNY.US,D,20250428,000000,15.6085,16.1679,15.5485,15.7342,154913,0
+MRNY.US,D,20250429,000000,15.8582,16.0367,15.6725,15.9821,144931,0
+MRNY.US,D,20250430,000000,15.9195,16.2917,15.6725,16.2917,127280,0
+MRNY.US,D,20250501,000000,16.0391,16.1672,15.2079,15.6725,307896,0
+MRNY.US,D,20250502,000000,16.1672,16.1679,15.8582,16.044,104593,0
+MRNY.US,D,20250505,000000,16.1679,16.3582,15.9201,16.1679,93551.5,0
+MRNY.US,D,20250506,000000,15.921,16.044,14.4953,14.6812,312729,0
+MRNY.US,D,20250507,000000,14.8039,14.8052,14.1855,14.3096,166229,0
+MRNY.US,D,20250508,000000,14.4025,14.6812,14.1907,14.3716,134779,0
+MRNY.US,D,20250509,000000,14.5574,14.8653,14.4333,14.4333,203201,0
+MRNY.US,D,20250512,000000,14.7431,15.2253,14.7431,14.9909,254859,0
+MRNY.US,D,20250513,000000,15.1131,15.1769,14.8671,15.053,165819,0
+MRNY.US,D,20250514,000000,15.1718,15.1769,14.3716,14.4333,238936,0
+MRNY.US,D,20250515,000000,14.4953,14.4953,13.9378,14.1855,278773,0
+MRNY.US,D,20250516,000000,14.3701,14.9909,14.1925,14.6812,437162,0
+MRNY.US,D,20250519,000000,14.9903,15.6103,14.929,15.4244,621840,0
+MRNY.US,D,20250520,000000,15.6413,16.9422,15.4302,16.1061,618954,0
+MRNY.US,D,20250521,000000,16.166,16.1672,15.0316,15.053,447452,0
+MRNY.US,D,20250527,000000,15.7147,16.0408,15.3828,15.5845,576788,0
+MRNY.US,D,20250528,000000,15.6497,15.6497,15.2583,15.2583,284758,0
+MRNY.US,D,20250530,000000,15.6169,15.7147,15.128,15.6497,265033,0
+MRNY.US,D,20250602,000000,15.78,16.0408,15.5837,15.8453,217575,0
+MRNY.US,D,20250603,000000,15.9104,16.4321,15.6497,16.2363,180130,0
+MRNY.US,D,20250604,000000,16.3668,16.4321,15.9762,16.0408,147492,0
+MRNY.US,D,20250605,000000,16.1711,16.2363,15.454,15.6497,155793,0
+MRNY.US,D,20250606,000000,15.8393,16.3018,15.7015,16.2363,127013,0
+MRNY.US,D,20250609,000000,16.3075,16.8766,16.3018,16.4974,150934,0
+MRNY.US,D,20250610,000000,16.4321,16.5624,16.3018,16.4321,94776.4,0
+MRNY.US,D,20250611,000000,16.4959,16.6935,16.4321,16.4321,93276.4,0
+MRNY.US,D,20250612,000000,16.3668,16.627,16.1711,16.3668,114752,0
+MRNY.US,D,20250613,000000,16.1711,16.4974,15.9757,16.1061,174325,0
+MRNY.US,D,20250616,000000,16.2363,16.2363,15.6045,15.8453,218431,0
+MRNY.US,D,20250617,000000,15.8125,16.1399,15.6497,15.78,255150,0
+MRNY.US,D,20250618,000000,15.8125,15.8453,15.454,15.5845,929443,0
+MRNY.US,D,20250620,000000,15.8677,15.9386,15.6552,15.9386,405925,0
+MRNY.US,D,20250623,000000,15.7969,16.0087,15.5845,15.9386,519292,0
+MRNY.US,D,20250624,000000,16.0101,16.5052,16.0101,16.4344,320756,0
+MRNY.US,D,20250625,000000,16.4344,16.4344,16.151,16.3635,211000,0
+MRNY.US,D,20250626,000000,16.5037,16.7886,16.4344,16.6469,185474,0
+MRNY.US,D,20250627,000000,16.7177,16.7886,16.2218,16.2927,250346,0
+MRNY.US,D,20250630,000000,16.9303,17.1072,16.5052,16.6469,220531,0
+MRNY.US,D,20250701,000000,16.5761,17.5678,16.2594,17.1428,302047,0
+MRNY.US,D,20250702,000000,17.2073,17.8512,17.0742,17.6385,221449,0
+MRNY.US,D,20250703,000000,17.8454,17.9928,17.7096,17.7802,160948,0
+MRNY.US,D,20250707,000000,17.7802,17.9865,17.4714,17.6385,234039,0
+MRNY.US,D,20250708,000000,17.7448,19.0553,17.7096,18.5595,540234,0
+MRNY.US,D,20250709,000000,18.7012,18.9839,18.4179,18.7012,216049,0
+MRNY.US,D,20250710,000000,19.1262,19.4804,18.8471,19.4804,335621,0
+MRNY.US,D,20250711,000000,19.4094,19.4804,19.0553,19.3388,422521,0
+MRNY.US,D,20250714,000000,19.1618,19.2679,18.7721,19.0553,815607,0
+MRNY.US,D,20250715,000000,19.2324,19.2679,18.2052,18.2762,941804,0
+MRNY.US,D,20250716,000000,18.4887,18.7012,18.2762,18.6303,1062516,0
+MRNY.US,D,20250717,000000,18.6719,18.9402,18.4869,18.5567,492070,0
+MRNY.US,D,20250718,000000,18.7845,18.8466,18.0199,18.25,441279,0
+MRNY.US,D,20250721,000000,18.4416,18.6334,17.9818,18.0199,707888,0
+MRNY.US,D,20250722,000000,18.0981,19.0169,18.0981,18.9402,546370,0
+MRNY.US,D,20250723,000000,19.2468,19.8604,19.2468,19.5536,661948,0
+MRNY.US,D,20250724,000000,19.7837,19.7837,19.0935,19.1702,216095,0
+MRNY.US,D,20250725,000000,19.1702,19.4002,18.864,19.3236,203699,0
+MRNY.US,D,20250728,000000,19.477,19.5153,19.0935,19.1702,201733,0
+MRNY.US,D,20250729,000000,19.1563,19.1702,18.1733,18.5567,394862,0
+MRNY.US,D,20250730,000000,18.717,18.8636,18.1733,18.25,319654,0
+MRNY.US,D,20250731,000000,18.0199,18.1733,16.7163,16.9465,537521,0
+MRNY.US,D,20250801,000000,15.7963,15.9495,15.2595,15.7963,653731,0
+MRNY.US,D,20250804,000000,16.0263,16.2548,15.6429,15.8729,342747,0
+MRNY.US,D,20250805,000000,15.879,16.0201,15.7195,15.8729,2187385,0
+MRNY.US,D,20250806,000000,15.7157,15.8729,15.2595,15.4128,386124,0
+MRNY.US,D,20250807,000000,15.5662,15.6045,15.1828,15.336,254313,0
+MRNY.US,D,20250808,000000,15.336,15.5279,15.1061,15.2595,346726,0
+MRNY.US,D,20250811,000000,15.2595,15.4895,14.7994,14.9528,583320,0
+MRNY.US,D,20250812,000000,15.0155,15.336,14.7994,15.0295,488576,0
+MRNY.US,D,20250813,000000,15.1758,15.6429,15.1069,15.6429,570805,0
+MRNY.US,D,20250814,000000,15.3582,15.5994,15.0366,15.519,450581,0
+MRNY.US,D,20250815,000000,15.5994,16.1624,15.519,15.9212,412753,0
+MRNY.US,D,20250818,000000,15.9212,16.2427,15.8406,15.9212,353892,0
+MRNY.US,D,20250819,000000,16.0417,16.0818,15.7601,15.9212,240078,0
+MRNY.US,D,20250820,000000,15.8384,15.9212,15.2778,15.3582,196460,0
+MRNY.US,D,20250821,000000,15.2778,15.3582,14.9562,15.0366,176373,0
+MRNY.US,D,20250822,000000,15.1973,15.8406,15.117,15.519,122285,0
+MRNY.US,D,20250825,000000,15.5924,15.5994,14.715,14.715,243979,0
+MRNY.US,D,20250826,000000,14.715,14.7946,14.0716,14.3128,316193,0
+MRNY.US,D,20250827,000000,14.3106,14.7954,14.1119,14.554,275520,0
+MRNY.US,D,20250828,000000,14.6201,14.6201,14.0716,14.1521,123405,0
+MRNY.US,D,20250829,000000,14.1521,14.226,13.9109,13.9912,115877,0
+MRNY.US,D,20250902,000000,13.9912,14.1521,13.6695,14.0716,168152,0
+MRNY.US,D,20250903,000000,14.2165,14.3933,13.9109,13.9912,134789,0
+MRNY.US,D,20250904,000000,13.9912,14.2326,13.6695,14.2326,143125,0
+MRNY.US,D,20250905,000000,14.3128,14.6748,14.2326,14.554,2435869,0
+MRNY.US,D,20250908,000000,14.4737,14.554,13.9109,14.4737,252314,0
+MRNY.US,D,20250909,000000,14.6079,14.715,14.2326,14.3128,196090,0
+MRNY.US,D,20250910,000000,14.4335,14.715,14.2326,14.3128,326271,0
+MRNY.US,D,20250911,000000,14.4027,14.9436,14.3607,14.7807,248083,0
+MRNY.US,D,20250912,000000,14.7774,14.8647,13.6891,13.8567,690071,0
+MRNY.US,D,20250915,000000,14.0249,14.0249,13.773,13.9409,241187,0
+MRNY.US,D,20250916,000000,14.1013,14.7807,14.1013,14.3607,189291,0
+MRNY.US,D,20250917,000000,14.4448,14.7807,14.1508,14.5288,213452,0
+MRNY.US,D,20250918,000000,14.7807,14.9268,14.6127,14.6127,187692,0
+MRNY.US,D,20250919,000000,14.6991,14.7387,14.4027,14.6967,105305,0
+MRNY.US,D,20250922,000000,14.6901,15.5365,14.5337,15.2006,221090,0
+MRNY.US,D,20250923,000000,15.4105,15.4525,14.8647,14.9487,134474,0
+MRNY.US,D,20250924,000000,15.1166,15.1166,14.8647,14.9487,86216.3,0
+MRNY.US,D,20250925,000000,14.7924,14.8647,14.2767,14.3607,121016,0
+MRNY.US,D,20250926,000000,14.3607,14.4448,14.0258,14.2767,111096,0
+MRNY.US,D,20250929,000000,14.3607,14.7547,14.2818,14.6967,118096,0
+MRNY.US,D,20250930,000000,14.5337,14.8647,14.3607,14.8647,145077,0
+MRNY.US,D,20251001,000000,14.9922,15.7046,14.8647,15.2845,127057,0
+MRNY.US,D,20251002,000000,15.5341,15.7046,15.1166,15.7046,133490,0
+MRNY.US,D,20251003,000000,15.7884,15.9564,15.5365,15.7046,136821,0
+MRNY.US,D,20251006,000000,15.7791,15.8303,15.3684,15.3684,186060,0
+MRNY.US,D,20251007,000000,15.5297,15.5365,15.1166,15.3684,158069,0
+MRNY.US,D,20251008,000000,15.4441,16.2082,15.3684,15.6206,267686,0
+MRNY.US,D,20251009,000000,15.6652,15.8443,15.3967,15.4862,141548,0
+MRNY.US,D,20251010,000000,15.5865,15.7548,14.8597,15.1283,392795,0
+MRNY.US,D,20251013,000000,15.3967,15.6652,15.0395,15.1283,244264,0
+MRNY.US,D,20251014,000000,14.9491,15.1283,14.7755,14.8597,138160,0
+MRNY.US,D,20251015,000000,15.1283,15.6652,15.0385,15.5756,170959,0
+MRNY.US,D,20251016,000000,15.6855,15.8921,15.3227,15.3227,270481,0
+MRNY.US,D,20251017,000000,15.1867,15.291,14.6881,14.8695,206284,0
+MRNY.US,D,20251020,000000,15.0507,15.7761,14.9918,15.3227,307928,0
+MRNY.US,D,20251021,000000,15.4588,15.5946,15.2321,15.5946,99592.2,0
+MRNY.US,D,20251022,000000,15.5096,15.5946,15.0507,15.3227,147582,0
+MRNY.US,D,20251023,000000,14.8943,15.3531,14.8482,15.1701,215213,0
+MRNY.US,D,20251024,000000,15.354,15.446,15.0782,15.354,306910,0
+MRNY.US,D,20251027,000000,15.5379,15.6299,15.354,15.354,197961,0
+MRNY.US,D,20251028,000000,15.492,15.5379,14.7104,14.8023,190180,0
+MRNY.US,D,20251029,000000,14.8197,14.9862,14.3427,14.5266,264622,0
+MRNY.US,D,20251030,000000,14.4467,16.5107,14.2592,16.0416,466968,0
+MRNY.US,D,20251031,000000,15.9946,16.0416,15.5726,15.6664,186512,0
+MRNY.US,D,20251103,000000,15.5256,15.5726,14.5406,14.7282,280893,0
+MRNY.US,D,20251104,000000,14.6345,14.8211,13.9777,14.0715,251557,0
+MRNY.US,D,20251105,000000,14.2592,14.2592,13.884,13.884,139407,0
+MRNY.US,D,20251106,000000,14.9018,15.0446,14.0924,14.3781,244764,0
+MRNY.US,D,20251107,000000,14.2829,14.5686,13.9973,14.4734,153108,0
+MRNY.US,D,20251110,000000,14.4734,14.7591,14.1877,14.6639,148254,0
+MRNY.US,D,20251111,000000,14.6639,15.2351,14.5686,15.2351,104926,0
+MRNY.US,D,20251112,000000,15.1398,15.3303,15.0446,15.2351,141493,0
+MRNY.US,D,20251113,000000,15.0977,15.1945,14.6138,14.6138,99828.9,0
+MRNY.US,D,20251114,000000,14.4202,14.7105,14.3263,14.6138,140733,0
+MRNY.US,D,20251117,000000,14.4202,14.9042,14.4202,14.6138,190032,0
+MRNY.US,D,20251118,000000,14.4202,14.8074,14.1299,14.7105,132971,0
+MRNY.US,D,20251119,000000,14.7105,14.8074,14.2267,14.3234,149678,0
+MRNY.US,D,20251120,000000,14.6188,14.7664,13.3882,13.3882,207984,0
+MRNY.US,D,20251121,000000,13.4867,14.2742,13.4256,14.2742,351090,0
+MRNY.US,D,20251124,000000,14.225,14.4711,14.0773,14.2742,214139,0
+MRNY.US,D,20251125,000000,14.2742,14.5696,14.2339,14.5696,157234,0
+MRNY.US,D,20251126,000000,14.5696,14.7664,14.4711,14.668,227182,0
+MRNY.US,D,20251128,000000,14.6,15.1,14.6,15.1,80710.6,0
+MRNY.US,D,20251201,000000,14.7615,14.7615,14.2034,14.23,338828,0
+MRNY.US,D,20251202,000000,14.25,14.5,14.1607,14.22,154558,0
+MRNY.US,D,20251203,000000,14.22,14.76,14.19,14.76,95441,0
+MRNY.US,D,20251204,000000,14.54,14.76,14.3,14.64,96381,0
+MRNY.US,D,20251205,000000,14.675,15.2711,14.67,15.27,141756,0
+MRNY.US,D,20251208,000000,15.19,15.38,15.07,15.38,74376,0
+MRNY.US,D,20251209,000000,15.33,15.55,15.11,15.54,77146,0
+MRNY.US,D,20251210,000000,15.52,15.7499,15.46,15.71,67458,0
+MRNY.US,D,20251211,000000,15.5,15.7099,15.5,15.7,61976,0
+MRNY.US,D,20251212,000000,15.71,15.95,15.5904,15.63,69532,0
+MRNY.US,D,20251215,000000,15.55,15.91,15.3457,15.79,100672,0
+MRNY.US,D,20251216,000000,15.68,15.85,15.52,15.85,114490,0
+MRNY.US,D,20251217,000000,15.86,16.37,15.86,16.075,89374,0
+MRNY.US,D,20251218,000000,15.9,16.25,15.8,15.81,72936,0
+MRNY.US,D,20251219,000000,15.97,17.07,15.84,16.91,108420,0
+MRNY.US,D,20251222,000000,16.81,17.81,16.75,17.32,367498,0
+MRNY.US,D,20251223,000000,17.295,17.32,16.25,16.33,94719,0
+MRNY.US,D,20251224,000000,16.3434,16.5,16.31,16.5,107000,0
+MRNY.US,D,20251226,000000,16,16.04,15.42,15.5,137842,0
+MRNY.US,D,20251229,000000,15.37,15.4787,15.29,15.43,126649,0
+MRNY.US,D,20251230,000000,15.49,15.51,15.07,15.13,136161,0
+MRNY.US,D,20251231,000000,15.06,15.11,14.48,14.7,162032,0
+MRNY.US,D,20260102,000000,14.83,15.26,14.74,15.09,65808,0
+MRNY.US,D,20260105,000000,15.47,15.74,15.26,15.52,137249,0
+MRNY.US,D,20260106,000000,15.67,17.28,15.62,17.01,147839,0
+MRNY.US,D,20260107,000000,16.55,17.68,16.5,17.16,98761,0
+MRNY.US,D,20260108,000000,16.75,16.83,16.12,16.14,72750,0
+MRNY.US,D,20260109,000000,16.255,16.7299,16.21,16.26,66774,0
+MRNY.US,D,20260112,000000,16.4027,16.43,15.55,16.28,127683,0
+MRNY.US,D,20260113,000000,16.35,18.36,16.33,18.29,286794,0
+MRNY.US,D,20260114,000000,18.42,19.16,18.2898,18.59,216736,0
+MRNY.US,D,20260115,000000,18.42,18.54,17.92,18.01,127383,0
+MRNY.US,D,20260116,000000,18.8074,19.001,18.46,18.82,162080,0
+MRNY.US,D,20260120,000000,18.74,19.2,18.65,19.2,367554,0
+MRNY.US,D,20260121,000000,19.3,21.87,19.3,21.81,421543,0
+MRNY.US,D,20260122,000000,21.51,23.38,21.43,22.15,270484,0
+MRNY.US,D,20260123,000000,21.515,21.57,20.3,20.84,191961,0
+MRNY.US,D,20260126,000000,21.345,21.345,20.25,20.78,322693,0
+MRNY.US,D,20260127,000000,20.925,21.851,19.73,19.83,129351,0
+MRNY.US,D,20260128,000000,19.9,20.0159,19.1347,19.85,362322,0
+MRNY.US,D,20260129,000000,19.64,20.2,19.46,19.86,186151,0
+MRNY.US,D,20260130,000000,19.52,19.68,18.67,18.9,235169,0
+MRNY.US,D,20260202,000000,18.5,19.45,18.056,18.51,199935,0
+MRNY.US,D,20260203,000000,18.72,19.095,17.98,18.34,132562,0
+MRNY.US,D,20260204,000000,18.58,18.7356,18.03,18.57,188764,0
+MRNY.US,D,20260205,000000,18.21,18.57,17.25,17.58,129945,0
+MRNY.US,D,20260206,000000,17.43,17.69,17.04,17.66,104269,0
+MRNY.US,D,20260209,000000,17.54,17.91,17.29,17.91,89266,0
+MRNY.US,D,20260210,000000,17.99,19.1194,17.81,17.88,97723,0
+MRNY.US,D,20260211,000000,16.3967,17.55,16.08,17.52,298258,0
+MRNY.US,D,20260212,000000,16.99,17.159,16.59,17.08,97900,0
+MRNY.US,D,20260213,000000,17.755,18.2925,17.68,17.75,211470,0
+MRNY.US,D,20260217,000000,17.82,18.57,17.65,18.24,174621,0
+MRNY.US,D,20260218,000000,19.14,19.28,18.78,19.08,316249,0
diff --git a/daily/us/nyse etfs/1/muni.us.txt b/daily/us/nyse etfs/1/muni.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..99fb73e091dc83b2e1143f174a7c82684bdde85b
--- /dev/null
+++ b/daily/us/nyse etfs/1/muni.us.txt	
@@ -0,0 +1,4074 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUNI.US,D,20091202,000000,40.8456,40.8505,40.8366,40.8505,12016.686246509,0
+MUNI.US,D,20091203,000000,40.8924,40.8924,40.8844,40.8924,5696.1822961025,0
+MUNI.US,D,20091204,000000,40.9243,40.9332,40.9243,40.9243,14992.753296367,0
+MUNI.US,D,20091207,000000,40.9332,40.9332,40.9243,40.9332,26566.79348251,0
+MUNI.US,D,20091208,000000,40.9332,40.9412,40.9332,40.9412,2202.1892436386,0
+MUNI.US,D,20091209,000000,40.9332,40.9332,40.8764,40.8844,9195.1940113823,0
+MUNI.US,D,20091210,000000,40.8844,40.8844,40.8186,40.8186,9376.8696053197,0
+MUNI.US,D,20091211,000000,40.8286,40.8286,40.7678,40.7678,12123.081898207,0
+MUNI.US,D,20091214,000000,40.7588,40.8186,40.5776,40.7588,76817.660526046,0
+MUNI.US,D,20091215,000000,40.7678,40.7678,40.727,40.744,6618.612521674,0
+MUNI.US,D,20091216,000000,40.72,40.72,40.72,40.72,1341.9904369848,0
+MUNI.US,D,20091217,000000,40.727,40.737,40.727,40.727,12288.697771134,0
+MUNI.US,D,20091218,000000,40.7588,40.8017,40.7588,40.7588,13483.13952133,0
+MUNI.US,D,20091221,000000,40.7588,40.7588,40.727,40.744,22059.030541223,0
+MUNI.US,D,20091222,000000,40.72,40.72,40.6532,40.6532,5380.0065386977,0
+MUNI.US,D,20091223,000000,40.6592,40.6692,40.6044,40.6532,5432.2006319835,0
+MUNI.US,D,20091224,000000,40.6592,40.6592,40.6592,40.6592,200.74651263797,0
+MUNI.US,D,20091228,000000,40.6692,40.6692,40.6532,40.6692,9309.619523586,0
+MUNI.US,D,20091229,000000,40.6134,40.6214,40.6134,40.6214,3456.8549476259,0
+MUNI.US,D,20091230,000000,40.6044,40.6044,40.5855,40.5855,3490.9818547743,0
+MUNI.US,D,20091231,000000,40.5207,40.5526,40.5207,40.5526,3607.4148321044,0
+MUNI.US,D,20100104,000000,40.5297,40.5297,40.4669,40.4749,4330.1022776011,0
+MUNI.US,D,20100105,000000,40.4749,40.5377,40.4749,40.5297,9219.2835928989,0
+MUNI.US,D,20100106,000000,40.5855,40.5855,40.5855,40.5855,844.13908564268,0
+MUNI.US,D,20100107,000000,40.6134,40.6463,40.5855,40.5945,12833.724552946,0
+MUNI.US,D,20100108,000000,40.6692,40.6692,40.6532,40.6532,1112.1356800144,0
+MUNI.US,D,20100111,000000,40.6592,40.6692,40.6592,40.6692,1611.9944964829,0
+MUNI.US,D,20100112,000000,40.6752,40.6752,40.6752,40.6752,2307.5811627735,0
+MUNI.US,D,20100113,000000,40.727,40.727,40.703,40.703,4428.4680687937,0
+MUNI.US,D,20100114,000000,40.712,40.712,40.6463,40.6463,11743.670989321,0
+MUNI.US,D,20100115,000000,40.6852,40.6852,40.6852,40.6852,2450.1111867465,0
+MUNI.US,D,20100119,000000,40.744,40.744,40.737,40.737,3862.3629031546,0
+MUNI.US,D,20100120,000000,40.744,40.7519,40.744,40.7519,1112.1356800144,0
+MUNI.US,D,20100121,000000,40.7748,40.7748,40.7678,40.7678,609.26566585625,0
+MUNI.US,D,20100122,000000,40.7748,40.7938,40.7748,40.7938,5397.0699922719,0
+MUNI.US,D,20100125,000000,40.8286,40.8286,40.8017,40.8017,995.70270268435,0
+MUNI.US,D,20100126,000000,40.8017,40.8107,40.8017,40.8107,2786.3615954151,0
+MUNI.US,D,20100127,000000,40.7838,40.8017,40.7748,40.8017,4714.5318493028,0
+MUNI.US,D,20100128,000000,40.8017,40.8186,40.7938,40.8186,1771.5879740301,0
+MUNI.US,D,20100129,000000,40.7588,40.7588,40.737,40.737,3494.9967850271,0
+MUNI.US,D,20100201,000000,40.737,40.7748,40.737,40.7748,6470.0601023219,0
+MUNI.US,D,20100202,000000,40.8017,40.8366,40.8017,40.8366,1959.2859633466,0
+MUNI.US,D,20100203,000000,40.8286,40.8456,40.8017,40.8456,3929.6129848883,0
+MUNI.US,D,20100204,000000,40.8764,40.9501,40.8764,40.9501,6356.6383226814,0
+MUNI.US,D,20100205,000000,40.9861,41.0199,40.9861,41.0199,7606.2853638528,0
+MUNI.US,D,20100208,000000,41.0597,41.0597,41.0439,41.0597,13262.318357428,0
+MUNI.US,D,20100209,000000,41.0697,41.0767,41.0497,41.0697,6879.5829881033,0
+MUNI.US,D,20100210,000000,41.0497,41.0597,41.0497,41.0597,5640.977005127,0
+MUNI.US,D,20100211,000000,41.0597,41.0857,41.0597,41.0697,8446.4095192427,0
+MUNI.US,D,20100212,000000,41.0697,41.0946,41.0697,41.0857,8830.8390909444,0
+MUNI.US,D,20100216,000000,41.1016,41.1205,41.1016,41.1205,14059.2820126,0
+MUNI.US,D,20100217,000000,41.1105,41.1205,41.1105,41.1205,10275.210249374,0
+MUNI.US,D,20100218,000000,41.1105,41.1275,41.0697,41.1105,21388.537189012,0
+MUNI.US,D,20100219,000000,41.1205,41.1205,41.1016,41.1016,25624.288605674,0
+MUNI.US,D,20100222,000000,41.0857,41.0946,41.0497,41.0946,15561.869659695,0
+MUNI.US,D,20100223,000000,41.1016,41.1205,41.1016,41.1205,5234.4653170351,0
+MUNI.US,D,20100224,000000,41.1405,41.1494,41.1405,41.1494,26373.073097814,0
+MUNI.US,D,20100225,000000,41.1733,41.1803,41.1733,41.1803,3067.4067131082,0
+MUNI.US,D,20100226,000000,41.1335,41.1405,41.1275,41.1275,24097.611377062,0
+MUNI.US,D,20100301,000000,41.1405,41.1405,41.1335,41.1405,13404.848381401,0
+MUNI.US,D,20100302,000000,41.1405,41.1584,41.0946,41.1494,33483.51457545,0
+MUNI.US,D,20100303,000000,41.1663,41.2251,41.1494,41.1803,30083.872383926,0
+MUNI.US,D,20100304,000000,41.2251,41.2321,41.1982,41.2162,1840.8455208902,0
+MUNI.US,D,20100305,000000,41.2381,41.2381,41.2321,41.2381,6457.0115790004,0
+MUNI.US,D,20100308,000000,41.246,41.256,41.2321,41.256,7385.464199951,0
+MUNI.US,D,20100309,000000,41.256,41.2809,41.2321,41.2809,9120.9178017063,0
+MUNI.US,D,20100310,000000,41.2978,41.2978,41.256,41.264,7330.2589089756,0
+MUNI.US,D,20100311,000000,41.2978,41.3038,41.2899,41.2978,9267.462755932,0
+MUNI.US,D,20100312,000000,41.2978,41.3038,41.2978,41.3038,2660.8950250163,0
+MUNI.US,D,20100315,000000,41.2978,41.2978,41.2809,41.2899,5286.659410321,0
+MUNI.US,D,20100316,000000,41.2978,41.2978,41.272,41.272,3506.0378432222,0
+MUNI.US,D,20100317,000000,41.2899,41.2899,41.2162,41.2162,9174.1156275554,0
+MUNI.US,D,20100318,000000,41.264,41.264,41.1893,41.256,4181.549858249,0
+MUNI.US,D,20100319,000000,41.246,41.256,41.2072,41.2072,5967.1900881637,0
+MUNI.US,D,20100322,000000,41.246,41.256,41.2162,41.246,3819.2024029374,0
+MUNI.US,D,20100323,000000,41.2072,41.2321,41.1803,41.2072,24695.835984723,0
+MUNI.US,D,20100324,000000,41.1893,41.1893,41.0497,41.0497,42832.279669001,0
+MUNI.US,D,20100325,000000,41.0029,41.0029,40.72,40.727,151147.06802794,0
+MUNI.US,D,20100326,000000,40.8017,40.8456,40.727,40.8366,292565.96005346,0
+MUNI.US,D,20100329,000000,40.703,40.8107,40.703,40.72,54127.282202577,0
+MUNI.US,D,20100330,000000,40.744,40.7588,40.6942,40.6942,18409.458941466,0
+MUNI.US,D,20100331,000000,40.6592,40.6592,40.5855,40.6463,8919.1675565051,0
+MUNI.US,D,20100401,000000,40.6364,40.6592,40.6364,40.6592,14711.708178674,0
+MUNI.US,D,20100405,000000,40.5686,40.6044,40.5606,40.5945,24822.306287685,0
+MUNI.US,D,20100406,000000,40.6214,40.6214,40.5606,40.6134,80226.33631064,0
+MUNI.US,D,20100407,000000,40.5776,40.5776,40.5297,40.5457,9261.4403605529,0
+MUNI.US,D,20100408,000000,40.5686,40.5945,40.5457,40.5686,8423.3236702893,0
+MUNI.US,D,20100409,000000,40.5606,40.5855,40.5606,40.5776,934.47501632976,0
+MUNI.US,D,20100412,000000,40.5945,40.6134,40.5377,40.6134,13123.803263707,0
+MUNI.US,D,20100413,000000,40.6214,40.6463,40.5945,40.6463,31437.90761167,0
+MUNI.US,D,20100414,000000,40.5945,40.6592,40.5945,40.6364,7959.5992260956,0
+MUNI.US,D,20100415,000000,40.72,40.72,40.6692,40.6692,7427.620967605,0
+MUNI.US,D,20100416,000000,40.6852,40.737,40.6852,40.737,1463.4420771308,0
+MUNI.US,D,20100419,000000,40.737,40.7678,40.737,40.7678,26025.78163095,0
+MUNI.US,D,20100420,000000,40.8186,40.8186,40.8107,40.8107,5080.8942348671,0
+MUNI.US,D,20100421,000000,40.8366,40.8924,40.8366,40.8924,5368.9654805026,0
+MUNI.US,D,20100422,000000,40.9023,40.9103,40.9023,40.9103,1569.8377288289,0
+MUNI.US,D,20100423,000000,40.9093,40.9143,40.8754,40.8834,5624.917284116,0
+MUNI.US,D,20100426,000000,40.8456,40.9153,40.8456,40.9023,8469.4953681961,0
+MUNI.US,D,20100427,000000,40.9103,40.9501,40.8924,40.9501,27698.000081224,0
+MUNI.US,D,20100428,000000,40.9601,40.9601,40.9601,40.9601,297.1048387042,0
+MUNI.US,D,20100429,000000,40.9681,40.9681,40.9023,40.9332,4811.8939079322,0
+MUNI.US,D,20100430,000000,40.9103,40.9103,40.8585,40.8675,4726.5766400611,0
+MUNI.US,D,20100503,000000,40.9103,40.9153,40.8764,40.9153,1877.9836257282,0
+MUNI.US,D,20100504,000000,40.8924,40.9561,40.8844,40.9561,8819.7980327493,0
+MUNI.US,D,20100505,000000,40.9023,40.9103,40.9023,40.9023,2611.71212942,0
+MUNI.US,D,20100506,000000,40.8764,40.9412,40.8764,40.9023,3911.5457987509,0
+MUNI.US,D,20100507,000000,40.9103,40.9103,40.9023,40.9103,7523.9792936712,0
+MUNI.US,D,20100510,000000,40.9103,40.9103,40.8764,40.8764,599.22834022435,0
+MUNI.US,D,20100511,000000,40.9023,40.9023,40.9023,40.9023,229.85475697048,0
+MUNI.US,D,20100512,000000,40.9561,40.9561,40.9412,40.9412,6258.2725314888,0
+MUNI.US,D,20100513,000000,40.9412,40.9412,40.9412,40.9412,200.74651263797,0
+MUNI.US,D,20100514,000000,40.9561,40.9561,40.9561,40.9561,716.66505011756,0
+MUNI.US,D,20100517,000000,41.0279,41.0349,40.9681,41.0119,8670.241880834,0
+MUNI.US,D,20100518,000000,40.9771,41.0497,40.9771,41.0349,3651.5790648847,0
+MUNI.US,D,20100519,000000,41.0857,41.0857,41.0857,41.0857,401.49302527595,0
+MUNI.US,D,20100520,000000,41.1016,41.2072,41.1016,41.1335,8376.1482398194,0
+MUNI.US,D,20100521,000000,41.246,41.246,41.2251,41.2251,843.13535307949,0
+MUNI.US,D,20100524,000000,41.2251,41.256,41.2251,41.256,4213.669300271,0
+MUNI.US,D,20100525,000000,41.2978,41.3318,41.2809,41.3038,3136.6642599683,0
+MUNI.US,D,20100526,000000,41.3118,41.3636,41.2899,41.3038,40595.963518214,0
+MUNI.US,D,20100527,000000,41.3318,41.3318,41.3118,41.3118,11634.264139934,0
+MUNI.US,D,20100528,000000,41.2321,41.2321,41.1733,41.2162,3692.7320999755,0
+MUNI.US,D,20100601,000000,41.1893,41.246,41.1893,41.246,1780.6215670988,0
+MUNI.US,D,20100602,000000,41.2381,41.256,41.2381,41.256,1107.1170171984,0
+MUNI.US,D,20100603,000000,41.2251,41.2321,41.1893,41.1893,14278.095711376,0
+MUNI.US,D,20100604,000000,41.2072,41.264,41.2072,41.256,6241.2090779146,0
+MUNI.US,D,20100607,000000,41.2809,41.2899,41.2381,41.2899,93734.569146049,0
+MUNI.US,D,20100608,000000,41.264,41.2899,41.2381,41.246,51945.167610202,0
+MUNI.US,D,20100609,000000,41.2381,41.256,41.2162,41.2321,81038.35595426,0
+MUNI.US,D,20100610,000000,41.1494,41.1803,41.1205,41.1584,121134.46065601,0
+MUNI.US,D,20100611,000000,41.1335,41.1803,41.0697,41.1275,256581.14393054,0
+MUNI.US,D,20100614,000000,41.1405,41.1405,41.0597,41.0597,5846.742180581,0
+MUNI.US,D,20100615,000000,41.0597,41.0597,40.9681,40.9681,90625.005665287,0
+MUNI.US,D,20100616,000000,41.0349,41.0349,40.9332,41.0199,34377.840289253,0
+MUNI.US,D,20100617,000000,41.0119,41.0279,40.8456,40.9561,83479.433547937,0
+MUNI.US,D,20100618,000000,41.0119,41.0279,40.8186,40.9332,98377.835983365,0
+MUNI.US,D,20100621,000000,41.0199,41.0597,40.8186,40.8924,102457.00512017,0
+MUNI.US,D,20100622,000000,41.0497,41.0497,40.8505,40.8924,127470.02059486,0
+MUNI.US,D,20100623,000000,40.8107,40.9412,40.7748,40.9023,247695.09954861,0
+MUNI.US,D,20100624,000000,40.9861,41.1405,40.9861,41.0199,1664.1885897688,0
+MUNI.US,D,20100625,000000,40.9103,41.1663,40.9103,41.0697,11966.499618349,0
+MUNI.US,D,20100628,000000,41.1663,41.2321,41.1663,41.2321,6048.4924257821,0
+MUNI.US,D,20100629,000000,41.2381,41.2899,41.2162,41.264,9079.7647666155,0
+MUNI.US,D,20100630,000000,41.2231,41.262,41.1385,41.244,6540.3213817452,0
+MUNI.US,D,20100701,000000,41.1982,41.3318,41.1982,41.3318,2799.4101187365,0
+MUNI.US,D,20100702,000000,41.3816,41.3816,41.3318,41.3318,17048.39758578,0
+MUNI.US,D,20100706,000000,41.3566,41.4244,41.3566,41.4244,1294.8150065149,0
+MUNI.US,D,20100707,000000,41.4832,41.5589,41.4832,41.527,34804.426628609,0
+MUNI.US,D,20100708,000000,41.5688,41.5768,41.527,41.5768,5344.875898986,0
+MUNI.US,D,20100709,000000,41.5868,41.5868,41.5688,41.5768,18521.876988543,0
+MUNI.US,D,20100712,000000,41.5419,41.6027,41.5419,41.6027,3799.1277516736,0
+MUNI.US,D,20100713,000000,41.6625,41.6625,41.5688,41.6177,15542.798740995,0
+MUNI.US,D,20100714,000000,41.5868,41.6725,41.5868,41.6725,2661.8987575795,0
+MUNI.US,D,20100715,000000,41.7053,41.7123,41.7053,41.7123,1211.5052037702,0
+MUNI.US,D,20100716,000000,41.7373,41.7461,41.7373,41.7373,5776.4809011577,0
+MUNI.US,D,20100719,000000,41.7123,41.7123,41.7053,41.7123,716.66505011756,0
+MUNI.US,D,20100720,000000,41.7871,41.8299,41.7871,41.8299,4178.5386605594,0
+MUNI.US,D,20100721,000000,41.797,41.8777,41.797,41.8697,11352.215289677,0
+MUNI.US,D,20100722,000000,41.9116,41.9176,41.9116,41.9176,779.90020159852,0
+MUNI.US,D,20100723,000000,41.9434,41.9434,41.9434,41.9434,1547.7556124388,0
+MUNI.US,D,20100726,000000,41.9514,41.9514,41.9514,41.9514,6133.8096936533,0
+MUNI.US,D,20100727,000000,41.9564,41.9564,41.9564,41.9564,438.63113011397,0
+MUNI.US,D,20100728,000000,41.9176,41.9902,41.9176,41.9902,2242.3385461662,0
+MUNI.US,D,20100729,000000,41.9902,41.9992,41.9902,41.9992,559.07903769675,0
+MUNI.US,D,20100730,000000,41.9176,41.9176,41.8199,41.9176,5131.0808630266,0
+MUNI.US,D,20100802,000000,41.9275,41.9355,41.9056,41.9116,31112.698261196,0
+MUNI.US,D,20100803,000000,41.9056,41.9355,41.8956,41.9176,3172.7986322432,0
+MUNI.US,D,20100804,000000,41.9514,41.9514,41.8956,41.9514,10905.554299058,0
+MUNI.US,D,20100805,000000,41.9654,41.9734,41.9176,41.9734,6886.6091160457,0
+MUNI.US,D,20100806,000000,41.9902,42.0152,41.9654,42.0152,7508.9233052234,0
+MUNI.US,D,20100809,000000,41.9734,42.0322,41.9734,42.0242,3558.2319365081,0
+MUNI.US,D,20100810,000000,42.0322,42.049,42.0322,42.041,14300.177827766,0
+MUNI.US,D,20100811,000000,42.0322,42.1148,42.0322,42.083,5653.0217958853,0
+MUNI.US,D,20100812,000000,42.1148,42.1875,42.1068,42.1786,8668.2344157077,0
+MUNI.US,D,20100813,000000,42.2095,42.2503,42.1875,42.2344,29987.514057861,0
+MUNI.US,D,20100816,000000,42.2264,42.3111,42.2264,42.2941,3169.7874345536,0
+MUNI.US,D,20100817,000000,42.2941,42.3529,42.2941,42.3191,8520.6857289188,0
+MUNI.US,D,20100818,000000,42.3967,42.4307,42.3897,42.4067,4323.0761496587,0
+MUNI.US,D,20100819,000000,42.4725,42.5542,42.4645,42.4645,41275.490463493,0
+MUNI.US,D,20100820,000000,42.5313,42.5362,42.5233,42.5362,8240.6443437888,0
+MUNI.US,D,20100823,000000,42.6388,42.6388,42.614,42.6388,5440.2304924891,0
+MUNI.US,D,20100824,000000,42.6728,42.7176,42.6728,42.7176,46748.844130568,0
+MUNI.US,D,20100825,000000,42.8042,42.8212,42.7813,42.7992,2694.0181996016,0
+MUNI.US,D,20100826,000000,42.879,42.879,42.87,42.879,3205.9218068284,0
+MUNI.US,D,20100827,000000,42.862,42.862,42.8301,42.853,5967.1900881637,0
+MUNI.US,D,20100830,000000,42.7494,42.87,42.7494,42.853,5830.6824595699,0
+MUNI.US,D,20100831,000000,42.7734,42.8042,42.7494,42.8042,25960.539014342,0
+MUNI.US,D,20100901,000000,42.7992,42.8122,42.7574,42.7813,12738.369959443,0
+MUNI.US,D,20100902,000000,42.7424,42.7992,42.7236,42.7734,25001.974416496,0
+MUNI.US,D,20100903,000000,42.7236,42.7236,42.7096,42.7096,12703.239319731,0
+MUNI.US,D,20100907,000000,42.7424,42.7424,42.6648,42.7236,5847.7459131441,0
+MUNI.US,D,20100908,000000,42.7236,42.7236,42.6478,42.6558,34194.157230189,0
+MUNI.US,D,20100909,000000,42.6299,42.6299,42.5611,42.5611,3280.1980165045,0
+MUNI.US,D,20100910,000000,42.5313,42.5542,42.4217,42.4217,23282.580535752,0
+MUNI.US,D,20100913,000000,42.4406,42.4904,42.4217,42.4805,15402.276182148,0
+MUNI.US,D,20100914,000000,42.4805,42.4984,42.4406,42.4984,8392.2079608305,0
+MUNI.US,D,20100915,000000,42.5233,42.5362,42.4725,42.5362,4747.6550238881,0
+MUNI.US,D,20100916,000000,42.4904,42.5313,42.4805,42.4805,3969.7622874159,0
+MUNI.US,D,20100917,000000,42.5053,42.5362,42.5053,42.5362,3892.4748800503,0
+MUNI.US,D,20100920,000000,42.5452,42.5452,42.5053,42.5053,3990.8406712429,0
+MUNI.US,D,20100921,000000,42.5362,42.5542,42.5233,42.5542,10661.647286203,0
+MUNI.US,D,20100922,000000,42.604,42.6728,42.604,42.6728,5115.0211420155,0
+MUNI.US,D,20100923,000000,42.6648,42.7096,42.6648,42.7026,1047.8967959702,0
+MUNI.US,D,20100924,000000,42.7096,42.7096,42.6648,42.6886,2206.2041738913,0
+MUNI.US,D,20100927,000000,42.6807,42.6946,42.6648,42.6807,1350.0202974904,0
+MUNI.US,D,20100928,000000,42.6946,42.7026,42.6946,42.7026,3444.8101568676,0
+MUNI.US,D,20100929,000000,42.7176,42.7176,42.6807,42.7096,3379.5675402603,0
+MUNI.US,D,20100930,000000,42.5761,42.584,42.5283,42.5283,7628.367480243,0
+MUNI.US,D,20101001,000000,42.5233,42.5233,42.4147,42.4147,12892.944774174,0
+MUNI.US,D,20101004,000000,42.3967,42.4147,42.2503,42.2841,15742.541521069,0
+MUNI.US,D,20101005,000000,42.2841,42.328,42.2503,42.328,7247.952838794,0
+MUNI.US,D,20101006,000000,42.3111,42.4067,42.3111,42.3967,24492.078274396,0
+MUNI.US,D,20101007,000000,42.3967,42.5542,42.3967,42.4984,32229.852604027,0
+MUNI.US,D,20101008,000000,42.5452,42.5701,42.5452,42.5611,1683.2595084694,0
+MUNI.US,D,20101011,000000,42.5452,42.6209,42.5452,42.5452,4195.6021141336,0
+MUNI.US,D,20101012,000000,42.587,42.6648,42.5452,42.6388,17069.475969607,0
+MUNI.US,D,20101013,000000,42.6648,42.6648,42.6299,42.6558,3691.7283674123,0
+MUNI.US,D,20101014,000000,42.6558,42.6558,42.587,42.587,4673.378814212,0
+MUNI.US,D,20101015,000000,42.614,42.614,42.5313,42.5701,2579.592687398,0
+MUNI.US,D,20101018,000000,42.6209,42.6209,42.5452,42.5452,4715.535581866,0
+MUNI.US,D,20101019,000000,42.5611,42.614,42.5542,42.614,5789.5294244791,0
+MUNI.US,D,20101020,000000,42.6209,42.6209,42.614,42.6209,5713.2457496767,0
+MUNI.US,D,20101021,000000,42.6299,42.6299,42.5701,42.5701,6617.6087891108,0
+MUNI.US,D,20101022,000000,42.614,42.6558,42.604,42.6209,19636.020133684,0
+MUNI.US,D,20101025,000000,42.6478,42.6478,42.6478,42.6478,1703.3341597332,0
+MUNI.US,D,20101026,000000,42.6388,42.6478,42.5053,42.5313,10340.452865982,0
+MUNI.US,D,20101027,000000,42.4565,42.4565,42.3679,42.3679,10608.449460353,0
+MUNI.US,D,20101028,000000,42.4067,42.4406,42.3529,42.4147,4240.7700794772,0
+MUNI.US,D,20101029,000000,42.3769,42.3977,42.3769,42.3769,12260.593259364,0
+MUNI.US,D,20101101,000000,42.328,42.4147,42.328,42.3529,6788.2433248531,0
+MUNI.US,D,20101102,000000,42.3379,42.3897,42.3379,42.3897,2065.6816150447,0
+MUNI.US,D,20101103,000000,42.4147,42.4406,42.4067,42.4217,6356.6383226814,0
+MUNI.US,D,20101104,000000,42.4725,42.5542,42.4565,42.5542,33273.734469744,0
+MUNI.US,D,20101105,000000,42.5053,42.5313,42.4565,42.5313,1453.4047514989,0
+MUNI.US,D,20101108,000000,42.5313,42.5542,42.4805,42.5542,11412.439243469,0
+MUNI.US,D,20101109,000000,42.5133,42.5362,42.3829,42.4406,15313.947716588,0
+MUNI.US,D,20101110,000000,42.4307,42.4645,42.3599,42.3599,13015.400146883,0
+MUNI.US,D,20101111,000000,42.4067,42.4067,42.2682,42.2941,25571.090779825,0
+MUNI.US,D,20101112,000000,42.3031,42.3031,42.2503,42.2503,3344.4369005486,0
+MUNI.US,D,20101115,000000,42.2344,42.2344,42.0152,42.0242,22649.225288379,0
+MUNI.US,D,20101116,000000,41.9514,41.9514,41.6097,41.6953,45347.633472354,0
+MUNI.US,D,20101117,000000,41.4692,41.5768,41.4154,41.4921,32778.894316091,0
+MUNI.US,D,20101118,000000,41.4692,41.4742,41.3816,41.4742,11374.297406067,0
+MUNI.US,D,20101119,000000,41.4832,41.6177,41.4832,41.6097,15788.713218977,0
+MUNI.US,D,20101122,000000,41.6874,41.7303,41.6725,41.7303,18432.544790418,0
+MUNI.US,D,20101123,000000,41.8039,41.8039,41.7871,41.7871,9509.3623036608,0
+MUNI.US,D,20101124,000000,41.7871,41.7871,41.6953,41.7871,12231.485015032,0
+MUNI.US,D,20101126,000000,41.7461,41.7541,41.7461,41.7461,12898.967169553,0
+MUNI.US,D,20101129,000000,41.8528,41.8528,41.7541,41.7541,9651.8923276337,0
+MUNI.US,D,20101130,000000,41.799,41.8637,41.7333,41.7491,17196.950005132,0
+MUNI.US,D,20101201,000000,41.8199,41.8199,41.7203,41.7203,11143.438916534,0
+MUNI.US,D,20101202,000000,41.7621,41.8528,41.7621,41.8199,7364.385816124,0
+MUNI.US,D,20101203,000000,41.8697,41.8697,41.6097,41.8039,11542.924476683,0
+MUNI.US,D,20101206,000000,41.8438,41.8777,41.8199,41.8199,30869.794980904,0
+MUNI.US,D,20101207,000000,41.8528,41.8528,41.6097,41.6545,32981.648293855,0
+MUNI.US,D,20101208,000000,41.6097,41.6177,41.3816,41.511,26109.091433695,0
+MUNI.US,D,20101209,000000,41.5021,41.5021,41.3915,41.5021,13646.74792913,0
+MUNI.US,D,20101210,000000,41.4742,41.4832,41.3716,41.3816,5362.9430851234,0
+MUNI.US,D,20101213,000000,41.1982,41.3716,40.744,41.2899,20171.009589864,0
+MUNI.US,D,20101214,000000,41.256,41.256,40.8844,41.0119,24997.959486244,0
+MUNI.US,D,20101215,000000,41.0767,41.0946,40.8456,40.9103,395398.36115226,0
+MUNI.US,D,20101216,000000,40.9233,41.0029,40.9013,40.9561,12414.164341532,0
+MUNI.US,D,20101217,000000,41.0199,41.1016,40.9861,41.0349,5612.8724933577,0
+MUNI.US,D,20101220,000000,41.1275,41.1584,41.0279,41.0497,34024.52642701,0
+MUNI.US,D,20101221,000000,41.1663,41.1733,41.0029,41.1494,13414.885707033,0
+MUNI.US,D,20101222,000000,41.1803,41.2162,41.1105,41.1584,22775.695591342,0
+MUNI.US,D,20101223,000000,41.1584,41.1982,41.0697,41.0697,7835.1363882601,0
+MUNI.US,D,20101227,000000,41.1893,41.2162,41.0349,41.2072,64014.047949997,0
+MUNI.US,D,20101228,000000,41.1205,41.1803,41.0199,41.0199,9671.9669788975,0
+MUNI.US,D,20101229,000000,40.9591,41.0737,40.9273,41.0657,30170.193384361,0
+MUNI.US,D,20101230,000000,41.0827,41.1245,40.9541,40.9541,67437.779723037,0
+MUNI.US,D,20101231,000000,41.0867,41.0966,41.0029,41.0966,16806.498038051,0
+MUNI.US,D,20110103,000000,41.0119,41.1275,41.0119,41.0279,4730.5915703138,0
+MUNI.US,D,20110104,000000,41.0199,41.1205,41.0199,41.1205,19460.366935125,0
+MUNI.US,D,20110105,000000,41.1335,41.1335,41.0199,41.1016,27842.537570323,0
+MUNI.US,D,20110106,000000,40.9681,41.0279,40.9681,41.0279,4759.6998146463,0
+MUNI.US,D,20110107,000000,40.9681,40.9861,40.9243,40.9861,10852.356473209,0
+MUNI.US,D,20110110,000000,41.0199,41.0439,40.9771,41.0119,5326.8087128486,0
+MUNI.US,D,20110111,000000,40.994,41.0029,40.9153,40.9561,9010.5072197554,0
+MUNI.US,D,20110112,000000,40.9243,40.9561,40.8107,40.8186,17823.279124562,0
+MUNI.US,D,20110113,000000,40.7938,40.7938,40.6044,40.6284,34164.045253293,0
+MUNI.US,D,20110114,000000,40.6044,40.6852,40.6044,40.6692,11958.469757844,0
+MUNI.US,D,20110118,000000,40.6752,40.6752,40.6214,40.6532,8071.0135406097,0
+MUNI.US,D,20110119,000000,40.6692,40.7678,40.6692,40.737,5792.5406221687,0
+MUNI.US,D,20110120,000000,40.7519,40.7678,40.6752,40.7678,9528.4332223614,0
+MUNI.US,D,20110121,000000,40.7588,40.7678,40.72,40.72,12340.891864419,0
+MUNI.US,D,20110124,000000,40.744,40.8456,40.744,40.7519,142941.55432387,0
+MUNI.US,D,20110125,000000,40.7519,40.9023,40.7519,40.9023,37260.560210734,0
+MUNI.US,D,20110126,000000,40.9332,40.9561,40.7938,40.9501,47626.106390795,0
+MUNI.US,D,20110127,000000,40.9412,40.9412,40.8366,40.8764,17651.640856257,0
+MUNI.US,D,20110128,000000,40.9561,40.9771,40.8675,40.9681,12085.94379337,0
+MUNI.US,D,20110131,000000,40.8983,40.9213,40.8475,40.9213,4568.9906276403,0
+MUNI.US,D,20110201,000000,40.9243,40.9243,40.7938,40.7938,10564.285227573,0
+MUNI.US,D,20110202,000000,40.8764,40.9153,40.8186,40.8924,12053.824351347,0
+MUNI.US,D,20110203,000000,40.8107,40.8844,40.7838,40.7938,19874.908483723,0
+MUNI.US,D,20110204,000000,40.8585,40.8585,40.8107,40.8107,2737.1786998188,0
+MUNI.US,D,20110207,000000,40.8286,40.8286,40.6942,40.72,11001.912625125,0
+MUNI.US,D,20110208,000000,40.744,40.7938,40.72,40.72,29564.942648757,0
+MUNI.US,D,20110209,000000,40.712,40.7938,40.6532,40.7938,19779.55389022,0
+MUNI.US,D,20110210,000000,40.7519,40.7748,40.703,40.712,10830.274356819,0
+MUNI.US,D,20110211,000000,40.7678,40.8107,40.7678,40.7838,8744.5180905101,0
+MUNI.US,D,20110214,000000,40.8017,40.8017,40.712,40.712,18672.436873021,0
+MUNI.US,D,20110215,000000,40.737,40.9023,40.727,40.8456,298206.93705858,0
+MUNI.US,D,20110216,000000,40.8456,40.9332,40.7938,40.9332,48414.0364529,0
+MUNI.US,D,20110218,000000,41.0439,41.0439,40.9103,40.9681,33051.909573279,0
+MUNI.US,D,20110222,000000,41.0349,41.1335,41.0029,41.0767,21485.899247643,0
+MUNI.US,D,20110223,000000,41.1335,41.1803,41.0279,41.1803,8627.0813806169,0
+MUNI.US,D,20110224,000000,41.1733,41.1733,41.1205,41.1584,6513.220602539,0
+MUNI.US,D,20110225,000000,41.2251,41.2321,41.0946,41.2251,11574.040186143,0
+MUNI.US,D,20110228,000000,41.2231,41.254,41.2231,41.2231,8179.4166574342,0
+MUNI.US,D,20110301,000000,41.1893,41.256,41.1893,41.256,1689.2819038485,0
+MUNI.US,D,20110302,000000,41.272,41.272,41.2072,41.265,1235.5947852867,0
+MUNI.US,D,20110303,000000,41.2321,41.2321,41.1405,41.1803,8996.4549638708,0
+MUNI.US,D,20110304,000000,41.1405,41.2162,41.1405,41.1663,18164.548196047,0
+MUNI.US,D,20110307,000000,41.1893,41.1982,41.1335,41.1803,11718.577675242,0
+MUNI.US,D,20110308,000000,41.2321,41.2321,41.1574,41.1803,2771.3056069672,0
+MUNI.US,D,20110309,000000,41.2162,41.2381,41.1574,41.2381,4073.1467414245,0
+MUNI.US,D,20110310,000000,41.265,41.2899,41.1723,41.1982,13956.901291155,0
+MUNI.US,D,20110311,000000,41.256,41.264,41.1893,41.256,1490.5428563369,0
+MUNI.US,D,20110314,000000,41.2899,41.2899,41.2162,41.2809,7282.0797459425,0
+MUNI.US,D,20110315,000000,41.256,41.4094,41.256,41.4094,7585.2069800258,0
+MUNI.US,D,20110316,000000,41.4394,41.4632,41.4094,41.4334,18354.25365049,0
+MUNI.US,D,20110317,000000,41.4084,41.4552,41.3896,41.4473,6009.3468558177,0
+MUNI.US,D,20110318,000000,41.4164,41.4572,41.3915,41.4572,4747.6550238881,0
+MUNI.US,D,20110321,000000,41.4632,41.4632,41.3566,41.3816,16394.967687143,0
+MUNI.US,D,20110322,000000,41.4004,41.512,41.3038,41.4752,21623.410608799,0
+MUNI.US,D,20110323,000000,41.3397,41.3816,41.3318,41.3566,5154.16671198,0
+MUNI.US,D,20110324,000000,41.3566,41.3566,41.2809,41.2899,11430.506429606,0
+MUNI.US,D,20110325,000000,41.3048,41.3318,41.272,41.3218,23586.711502398,0
+MUNI.US,D,20110328,000000,41.3397,41.3397,41.2251,41.247,3448.8250871204,0
+MUNI.US,D,20110329,000000,41.2072,41.272,41.2072,41.272,4693.4534654758,0
+MUNI.US,D,20110330,000000,41.1982,41.2251,41.1275,41.1982,34324.642463404,0
+MUNI.US,D,20110331,000000,41.1923,41.2012,41.1434,41.1613,7642.4197361276,0
+MUNI.US,D,20110401,000000,41.1494,41.1893,41.0687,41.1405,10025.280841141,0
+MUNI.US,D,20110404,000000,41.1723,41.1723,41.1195,41.1405,2924.8766891353,0
+MUNI.US,D,20110405,000000,41.1723,41.1723,41.0429,41.1325,7922.4611212576,0
+MUNI.US,D,20110406,000000,41.0767,41.1405,41.0497,41.1405,11708.54034961,0
+MUNI.US,D,20110407,000000,41.1494,41.1574,41.0687,41.0757,6800.2881156113,0
+MUNI.US,D,20110408,000000,41.1494,41.1494,41.1195,41.1494,3113.578411015,0
+MUNI.US,D,20110411,000000,41.1494,41.1494,41.0687,41.0847,4620.1809883629,0
+MUNI.US,D,20110412,000000,41.1195,41.1723,41.0757,41.1574,5233.461584472,0
+MUNI.US,D,20110413,000000,41.1663,41.2072,41.1195,41.2072,4304.0052309581,0
+MUNI.US,D,20110414,000000,41.1982,41.2819,41.1982,41.2819,5832.6899246963,0
+MUNI.US,D,20110415,000000,41.3228,41.3318,41.3128,41.3128,4224.7103584661,0
+MUNI.US,D,20110418,000000,41.2819,41.3726,41.2321,41.3726,3311.3137259634,0
+MUNI.US,D,20110419,000000,41.4094,41.4483,41.3576,41.4483,14917.473354128,0
+MUNI.US,D,20110420,000000,41.4244,41.4941,41.4094,41.4941,2693.0144670384,0
+MUNI.US,D,20110421,000000,41.4404,41.5439,41.4404,41.5439,11999.622792935,0
+MUNI.US,D,20110425,000000,41.5439,41.5708,41.521,41.5708,10551.236704252,0
+MUNI.US,D,20110426,000000,41.6037,41.6257,41.4941,41.6257,16531.475315737,0
+MUNI.US,D,20110427,000000,41.6207,41.6495,41.6037,41.6037,4656.3153606378,0
+MUNI.US,D,20110428,000000,41.6495,41.7491,41.6495,41.7491,4414.415812909,0
+MUNI.US,D,20110429,000000,41.7601,41.7601,41.7601,41.7601,1119.1618079567,0
+MUNI.US,D,20110502,000000,41.7651,41.7741,41.7402,41.7741,1304.8523321468,0
+MUNI.US,D,20110503,000000,41.6805,41.798,41.6805,41.798,1980.3643471736,0
+MUNI.US,D,20110504,000000,41.7651,41.9474,41.7651,41.9225,27676.921697397,0
+MUNI.US,D,20110505,000000,41.9594,41.9853,41.8986,41.9853,3520.0900991069,0
+MUNI.US,D,20110506,000000,41.9604,41.9694,41.8817,41.9694,7799.0020159852,0
+MUNI.US,D,20110509,000000,41.9694,41.9863,39.0821,41.9863,85853.261059881,0
+MUNI.US,D,20110510,000000,41.8906,41.9942,41.8817,41.9225,39649.443711126,0
+MUNI.US,D,20110511,000000,41.9394,42.1188,41.9394,42.0938,24282.298168689,0
+MUNI.US,D,20110512,000000,42.1437,42.1536,42.1278,42.1536,7708.6660852982,0
+MUNI.US,D,20110513,000000,42.1905,42.2154,42.1536,42.1846,6077.6006701146,0
+MUNI.US,D,20110516,000000,42.2473,42.2473,42.1746,42.2244,6368.6831134397,0
+MUNI.US,D,20110517,000000,42.2563,42.3519,42.2473,42.2563,14475.831026324,0
+MUNI.US,D,20110518,000000,42.3261,42.3439,42.2742,42.3349,4532.8562553654,0
+MUNI.US,D,20110519,000000,42.2911,42.3091,42.2473,42.2473,7310.1842577118,0
+MUNI.US,D,20110520,000000,42.2393,42.2742,42.1995,42.2653,20600.607126908,0
+MUNI.US,D,20110523,000000,42.3261,42.3261,42.2563,42.2663,1220.5387968389,0
+MUNI.US,D,20110524,000000,42.3261,42.3349,42.2154,42.3091,11889.212210984,0
+MUNI.US,D,20110525,000000,42.2563,42.3161,42.2065,42.2911,9913.8665266263,0
+MUNI.US,D,20110526,000000,42.3011,42.3349,42.2154,42.3091,12263.604457054,0
+MUNI.US,D,20110527,000000,42.3081,42.3081,42.2473,42.2563,3600.388704162,0
+MUNI.US,D,20110531,000000,42.3071,42.3151,42.2284,42.2891,8808.7569745542,0
+MUNI.US,D,20110601,000000,42.3261,42.3659,42.2911,42.3659,3146.7015856002,0
+MUNI.US,D,20110602,000000,42.3589,42.3739,42.2822,42.3519,6486.1198233329,0
+MUNI.US,D,20110603,000000,42.3887,42.4047,42.3161,42.3161,7259.9976295523,0
+MUNI.US,D,20110606,000000,42.3519,42.4207,42.3519,42.3659,9476.2391290755,0
+MUNI.US,D,20110607,000000,42.4037,42.4037,42.3589,42.3809,3178.8210276223,0
+MUNI.US,D,20110608,000000,42.4037,42.4037,42.3251,42.4037,4429.4718013569,0
+MUNI.US,D,20110609,000000,42.4287,42.4376,42.4037,42.4287,13257.299694612,0
+MUNI.US,D,20110610,000000,42.4386,42.4386,42.4127,42.4297,6269.3135896839,0
+MUNI.US,D,20110613,000000,42.4127,42.4386,42.3887,42.4386,4258.8372656146,0
+MUNI.US,D,20110614,000000,42.3947,42.4635,42.3947,42.3947,8593.9582060316,0
+MUNI.US,D,20110615,000000,42.4207,42.4207,42.3161,42.4047,15235.656576659,0
+MUNI.US,D,20110616,000000,42.4336,42.4426,42.3699,42.4426,3244.0636442296,0
+MUNI.US,D,20110617,000000,42.4287,42.4465,42.4127,42.4287,17846.364973516,0
+MUNI.US,D,20110620,000000,42.4047,42.4635,42.3739,42.4635,3608.4185646676,0
+MUNI.US,D,20110621,000000,42.4635,42.4635,42.3739,42.3739,3699.7582279178,0
+MUNI.US,D,20110622,000000,42.4705,42.4795,42.3947,42.4795,6592.515475031,0
+MUNI.US,D,20110623,000000,42.4884,42.4964,42.4465,42.4465,14096.420117438,0
+MUNI.US,D,20110624,000000,42.4964,42.5043,42.4625,42.5043,1934.1926492669,0
+MUNI.US,D,20110627,000000,42.4465,42.5213,42.4465,42.4964,6577.4594865832,0
+MUNI.US,D,20110628,000000,42.4964,42.4964,42.4465,42.4555,20363.726241996,0
+MUNI.US,D,20110629,000000,42.4475,42.5043,42.3519,42.3947,15022.865273262,0
+MUNI.US,D,20110630,000000,42.4097,42.4356,42.3131,42.3131,9079.7647666155,0
+MUNI.US,D,20110701,000000,42.3589,42.3887,42.3359,42.3449,3029.264875707,0
+MUNI.US,D,20110705,000000,42.3669,42.4396,42.3669,42.4217,5404.0961202142,0
+MUNI.US,D,20110706,000000,42.4167,42.4167,42.3619,42.4087,6270.3173222471,0
+MUNI.US,D,20110707,000000,42.3819,42.3887,42.3669,42.3669,2223.2676274655,0
+MUNI.US,D,20110708,000000,42.4485,42.4485,42.3957,42.4485,4470.6248364477,0
+MUNI.US,D,20110711,000000,42.4376,42.4964,42.4287,42.4964,10543.206843746,0
+MUNI.US,D,20110712,000000,42.5552,42.616,42.5053,42.616,6526.2691258605,0
+MUNI.US,D,20110713,000000,42.604,42.6209,42.5532,42.6209,8601.9880665371,0
+MUNI.US,D,20110714,000000,42.6728,42.6728,42.587,42.613,10042.344294715,0
+MUNI.US,D,20110715,000000,42.6229,42.6588,42.616,42.6398,12833.724552946,0
+MUNI.US,D,20110718,000000,42.6896,42.6946,42.6896,42.6896,1568.8339962658,0
+MUNI.US,D,20110719,000000,42.6628,42.6916,42.6438,42.6538,6222.138159214,0
+MUNI.US,D,20110720,000000,42.6478,42.6946,42.6478,42.6807,5475.3611322007,0
+MUNI.US,D,20110721,000000,42.7176,42.7176,42.6807,42.6807,3942.6615082098,0
+MUNI.US,D,20110722,000000,42.7196,42.7196,42.6658,42.6658,7777.9236321583,0
+MUNI.US,D,20110725,000000,42.7176,42.7176,42.6728,42.7176,3420.7205753511,0
+MUNI.US,D,20110726,000000,42.7086,42.7305,42.6628,42.7305,12883.911181105,0
+MUNI.US,D,20110727,000000,42.6648,42.7344,42.6648,42.7344,660.45602657893,0
+MUNI.US,D,20110728,000000,42.6996,42.7724,42.6996,42.6996,1836.8305906375,0
+MUNI.US,D,20110729,000000,42.6578,42.7454,42.5711,42.7454,24655.686682195,0
+MUNI.US,D,20110801,000000,42.8082,42.8411,42.6658,42.8411,5202.3458750131,0
+MUNI.US,D,20110802,000000,42.87,42.9188,42.7873,42.7873,16000.50078981,0
+MUNI.US,D,20110803,000000,42.7932,43.137,42.7932,43.0005,5736.3315986301,0
+MUNI.US,D,20110804,000000,43.0543,43.2217,43.0283,43.2137,43696.493405907,0
+MUNI.US,D,20110805,000000,43.1439,43.1529,42.9935,43.0095,2974.0595847316,0
+MUNI.US,D,20110808,000000,43.2625,43.2625,42.7266,43.0005,41102.848462625,0
+MUNI.US,D,20110809,000000,42.9507,43.0931,42.7694,42.9935,10449.85971537,0
+MUNI.US,D,20110810,000000,42.9009,43.1838,42.8252,42.9168,16559.579827507,0
+MUNI.US,D,20110811,000000,42.4137,43.2864,42.4137,43.0753,19812.677064804,0
+MUNI.US,D,20110812,000000,43.137,43.137,42.9168,42.9706,2802.4213164261,0
+MUNI.US,D,20110815,000000,42.9845,43.3114,42.9845,43.3034,6632.6647775586,0
+MUNI.US,D,20110816,000000,43.0005,43.3282,43.0005,43.0095,2926.8841542616,0
+MUNI.US,D,20110817,000000,43.3372,43.3712,43.0333,43.3712,11436.528824985,0
+MUNI.US,D,20110818,000000,43.405,43.5385,43.1938,43.4628,15288.854402508,0
+MUNI.US,D,20110819,000000,43.5176,43.5176,43.1898,43.5026,21725.791330245,0
+MUNI.US,D,20110822,000000,43.4777,43.5385,43.424,43.424,2319.6259535318,0
+MUNI.US,D,20110823,000000,43.4956,43.4956,43.2486,43.2784,11693.484361162,0
+MUNI.US,D,20110824,000000,43.5046,43.5295,43.397,43.397,13054.545716848,0
+MUNI.US,D,20110825,000000,43.4319,43.4319,43.2695,43.424,4760.7035472095,0
+MUNI.US,D,20110826,000000,43.2516,43.4289,43.1719,43.42,5539.6000162449,0
+MUNI.US,D,20110829,000000,43.2784,43.38,43.2625,43.3712,1862.9276372804,0
+MUNI.US,D,20110830,000000,43.415,43.424,43.2625,43.415,2473.1970356998,0
+MUNI.US,D,20110831,000000,43.4378,43.4378,43.2665,43.4378,10869.419926783,0
+MUNI.US,D,20110901,000000,43.2755,43.4448,43.2755,43.4368,14575.20055008,0
+MUNI.US,D,20110902,000000,43.5275,43.5275,43.412,43.5275,2953.9849334678,0
+MUNI.US,D,20110906,000000,43.5574,43.6251,43.4837,43.5415,2873.6863284126,0
+MUNI.US,D,20110907,000000,43.5993,43.5993,43.4936,43.5903,22955.363720152,0
+MUNI.US,D,20110908,000000,43.6092,43.6431,43.5823,43.5823,4677.3937444648,0
+MUNI.US,D,20110909,000000,43.6341,43.6501,43.5893,43.6162,28897.460494236,0
+MUNI.US,D,20110912,000000,43.5644,43.6501,43.5644,43.6501,11085.222427868,0
+MUNI.US,D,20110913,000000,43.6082,44.1791,43.5564,43.6082,31078.571354048,0
+MUNI.US,D,20110914,000000,43.6082,43.6082,43.5415,43.5983,3964.7436246,0
+MUNI.US,D,20110915,000000,43.5176,43.5564,43.4448,43.4678,59936.886278319,0
+MUNI.US,D,20110916,000000,43.4289,43.5415,43.4289,43.5415,11974.529478855,0
+MUNI.US,D,20110919,000000,43.6431,43.6431,43.4827,43.5255,9720.1461419306,0
+MUNI.US,D,20110920,000000,43.6162,43.6162,43.4598,43.6162,7694.6138294135,0
+MUNI.US,D,20110921,000000,43.6241,43.6501,43.5026,43.5026,12853.79920421,0
+MUNI.US,D,20110922,000000,43.6839,43.8463,43.6839,43.8463,3298.2652026419,0
+MUNI.US,D,20110923,000000,43.7806,43.7806,43.6351,43.6351,16184.183848873,0
+MUNI.US,D,20110926,000000,43.7627,43.7627,43.5893,43.5893,4256.8298004882,0
+MUNI.US,D,20110927,000000,43.5176,43.5644,43.5106,43.5255,10107.586911322,0
+MUNI.US,D,20110928,000000,43.5893,43.5893,43.402,43.402,10830.274356819,0
+MUNI.US,D,20110929,000000,43.394,43.5106,43.3582,43.3582,9479.2503267651,0
+MUNI.US,D,20110930,000000,43.4936,43.4936,43.377,43.394,14998.775691746,0
+MUNI.US,D,20111003,000000,43.5186,43.5365,43.4608,43.5026,11223.737521589,0
+MUNI.US,D,20111004,000000,43.5176,43.5355,43.411,43.4747,15079.074296802,0
+MUNI.US,D,20111005,000000,43.3322,43.3322,43.0115,43.1141,8281.7973788796,0
+MUNI.US,D,20111006,000000,42.9805,43.0613,42.876,42.9716,47256.732807542,0
+MUNI.US,D,20111007,000000,42.9467,43.0543,42.8192,42.9885,93060.060863585,0
+MUNI.US,D,20111010,000000,42.9955,43.0135,42.8959,42.9467,4055.0795552871,0
+MUNI.US,D,20111011,000000,43.0225,43.0225,42.9467,42.9815,4575.0130230194,0
+MUNI.US,D,20111012,000000,42.9955,42.9955,42.4157,42.853,40672.247193017,0
+MUNI.US,D,20111013,000000,42.9885,43.0135,42.9039,43.0135,7824.095330065,0
+MUNI.US,D,20111014,000000,43.6082,43.6082,42.8859,42.9716,36040.021413896,0
+MUNI.US,D,20111017,000000,42.9278,42.9278,42.9278,42.9278,154.57481473124,0
+MUNI.US,D,20111018,000000,42.9467,43.1151,42.9467,43.0633,11099.274683754,0
+MUNI.US,D,20111019,000000,43.0443,43.0543,42.9885,42.9955,15987.452266488,0
+MUNI.US,D,20111020,000000,43.141,43.141,43.0543,43.133,65415.25860821,0
+MUNI.US,D,20111021,000000,43.0025,43.131,43.0025,43.0025,6609.5789286053,0
+MUNI.US,D,20111024,000000,43.141,43.1559,43.0225,43.1559,37843.728829948,0
+MUNI.US,D,20111025,000000,43.139,43.1599,43.0185,43.1599,5771.4622383417,0
+MUNI.US,D,20111026,000000,43.1898,43.2286,43.1231,43.1968,18672.436873021,0
+MUNI.US,D,20111027,000000,43.1968,43.2057,43.0135,43.0135,44248.546315662,0
+MUNI.US,D,20111028,000000,43.0433,43.1539,43.0433,43.131,22264.795716677,0
+MUNI.US,D,20111031,000000,43.2207,43.2585,43.0264,43.2516,12813.649901682,0
+MUNI.US,D,20111101,000000,43.392,43.4817,43.3562,43.4817,17319.405377841,0
+MUNI.US,D,20111102,000000,43.3662,43.393,43.2824,43.3322,8153.3196107913,0
+MUNI.US,D,20111103,000000,43.3582,43.3582,43.2665,43.3502,19080.956026239,0
+MUNI.US,D,20111104,000000,43.394,43.394,43.2745,43.2834,28459.833096685,0
+MUNI.US,D,20111107,000000,43.2994,43.4448,43.2994,43.3402,74749.971445875,0
+MUNI.US,D,20111108,000000,43.385,43.393,43.2904,43.3662,10727.893635373,0
+MUNI.US,D,20111109,000000,43.4738,43.4916,43.3742,43.4508,16252.43766317,0
+MUNI.US,D,20111110,000000,43.4458,43.4458,43.3412,43.4289,13660.800185014,0
+MUNI.US,D,20111111,000000,43.385,43.4678,43.3253,43.4518,78499.916301953,0
+MUNI.US,D,20111114,000000,43.4368,43.4448,43.3253,43.3662,59430.001333908,0
+MUNI.US,D,20111115,000000,43.3164,43.3322,43.2516,43.3253,52404.877124143,0
+MUNI.US,D,20111116,000000,43.393,43.393,43.2516,43.3253,165564.68256561,0
+MUNI.US,D,20111117,000000,43.2824,43.4518,43.2824,43.3322,84509.263157771,0
+MUNI.US,D,20111118,000000,43.4279,43.4817,43.3742,43.4738,12941.123937207,0
+MUNI.US,D,20111121,000000,43.4926,43.5176,43.4279,43.4926,5888.8989482349,0
+MUNI.US,D,20111122,000000,43.5255,43.5255,43.4518,43.5106,20185.061845748,0
+MUNI.US,D,20111123,000000,43.5016,43.5106,43.4279,43.4926,21375.488665692,0
+MUNI.US,D,20111125,000000,43.4458,43.5654,43.4458,43.4518,12200.369305573,0
+MUNI.US,D,20111128,000000,43.4827,43.4827,43.385,43.4518,66777.323696458,0
+MUNI.US,D,20111129,000000,43.5355,43.5355,43.2904,43.411,110453.74245111,0
+MUNI.US,D,20111130,000000,43.4757,43.5415,43.4608,43.5375,20110.785636073,0
+MUNI.US,D,20111201,000000,43.5475,43.5634,43.4358,43.5554,9440.1047568007,0
+MUNI.US,D,20111202,000000,43.5913,43.6531,43.5375,43.6102,8156.3308084808,0
+MUNI.US,D,20111205,000000,43.6749,43.7099,43.6421,43.7099,12233.492480158,0
+MUNI.US,D,20111206,000000,43.6959,43.8593,43.6959,43.8593,15597.000299407,0
+MUNI.US,D,20111207,000000,43.93,44.0187,43.7736,44.0187,17080.517027802,0
+MUNI.US,D,20111208,000000,43.93,43.9708,43.9041,43.93,5151.1555142904,0
+MUNI.US,D,20111209,000000,43.9708,44.2,43.93,43.9708,10710.830181799,0
+MUNI.US,D,20111212,000000,44.0108,44.0187,43.8952,44.0187,8297.8570998906,0
+MUNI.US,D,20111213,000000,43.9798,44.0486,43.8693,43.9708,19008.68728169,0
+MUNI.US,D,20111214,000000,44.0187,44.0406,43.93,43.9708,5277.6258172523,0
+MUNI.US,D,20111215,000000,44.0576,44.0824,44.0406,44.0735,10071.452539047,0
+MUNI.US,D,20111216,000000,44.0894,44.1243,44.0735,44.1243,15584.955508649,0
+MUNI.US,D,20111219,000000,44.1074,44.1332,44.0346,44.1332,8629.0888457433,0
+MUNI.US,D,20111220,000000,44.1422,44.192,44.0346,44.0984,23230.386442466,0
+MUNI.US,D,20111221,000000,44.1332,44.1332,44.0894,44.0894,9422.0375706633,0
+MUNI.US,D,20111222,000000,44.0894,44.1771,44.0894,44.1154,8578.9022175838,0
+MUNI.US,D,20111223,000000,44.192,44.192,44.0266,44.1422,12991.310565367,0
+MUNI.US,D,20111227,000000,44.1572,44.1572,44.0984,44.1572,5728.3017381246,0
+MUNI.US,D,20111228,000000,44.1332,44.1851,44.1243,44.1851,2142.9690224104,0
+MUNI.US,D,20111229,000000,44.1243,44.1771,44.1243,44.1771,8033.8754357717,0
+MUNI.US,D,20111230,000000,44.1672,44.2339,44.0984,44.2339,14909.443493622,0
+MUNI.US,D,20120103,000000,44.1851,44.2249,44.1243,44.2249,8868.9809283456,0
+MUNI.US,D,20120104,000000,44.217,44.2399,44.1332,44.217,37698.187608285,0
+MUNI.US,D,20120105,000000,44.2399,44.3047,44.1672,44.3047,23504.405432217,0
+MUNI.US,D,20120106,000000,44.2867,44.3116,44.192,44.3116,6571.437091204,0
+MUNI.US,D,20120109,000000,44.3195,44.4113,44.3116,44.3853,13808.348871803,0
+MUNI.US,D,20120110,000000,44.4361,44.469,44.3664,44.4431,27691.977685845,0
+MUNI.US,D,20120111,000000,44.5029,44.5597,44.4611,44.5597,11280.95027769,0
+MUNI.US,D,20120112,000000,44.5198,44.6005,44.5198,44.5866,19644.049994189,0
+MUNI.US,D,20120113,000000,44.6264,44.6832,44.6085,44.6652,14386.498828201,0
+MUNI.US,D,20120117,000000,44.5497,44.6882,44.5497,44.6832,226200.16670791,0
+MUNI.US,D,20120118,000000,44.6882,44.743,44.6264,44.6264,139290.97899154,0
+MUNI.US,D,20120119,000000,44.6573,44.6732,44.4361,44.4939,20606.629522288,0
+MUNI.US,D,20120120,000000,44.5427,44.5427,44.4023,44.478,17456.916738998,0
+MUNI.US,D,20120123,000000,44.5497,44.5866,44.5109,44.5597,21437.720084609,0
+MUNI.US,D,20120124,000000,44.5776,44.6085,44.5597,44.6085,19592.859633466,0
+MUNI.US,D,20120125,000000,44.6573,44.724,44.5936,44.715,20510.271196221,0
+MUNI.US,D,20120126,000000,44.733,44.756,44.6732,44.756,13273.359415622,0
+MUNI.US,D,20120127,000000,44.743,44.8108,44.733,44.8108,10937.67374108,0
+MUNI.US,D,20120130,000000,44.743,44.9203,44.743,44.9203,21221.917583523,0
+MUNI.US,D,20120131,000000,44.715,44.8356,44.715,44.8267,21000.092687058,0
+MUNI.US,D,20120201,000000,44.8018,44.9423,44.7748,44.8108,26968.286507785,0
+MUNI.US,D,20120202,000000,44.7649,44.9502,44.5198,44.8546,12496.470411714,0
+MUNI.US,D,20120203,000000,44.756,44.9423,44.6424,44.6882,33566.824378195,0
+MUNI.US,D,20120206,000000,44.6832,44.9203,44.6832,44.8167,25643.359524375,0
+MUNI.US,D,20120207,000000,44.8785,44.9203,44.6652,44.756,35013.203001752,0
+MUNI.US,D,20120208,000000,44.733,44.8446,44.6424,44.756,27419.966161221,0
+MUNI.US,D,20120209,000000,44.7838,44.8546,44.6732,44.733,13036.47853071,0
+MUNI.US,D,20120210,000000,44.8167,44.8267,44.8018,44.8167,9787.3962236644,0
+MUNI.US,D,20120213,000000,44.8108,44.8267,44.756,44.7838,16723.188235307,0
+MUNI.US,D,20120214,000000,44.6952,44.8785,44.6952,44.8616,27970.011605849,0
+MUNI.US,D,20120215,000000,44.8785,44.9124,44.8546,44.8954,28862.329854525,0
+MUNI.US,D,20120216,000000,44.8785,44.9044,44.7748,44.8108,26702.29737854,0
+MUNI.US,D,20120217,000000,44.8855,44.9044,44.8356,44.8705,17683.760298279,0
+MUNI.US,D,20120221,000000,44.8705,44.9502,44.8108,44.8356,32201.748092257,0
+MUNI.US,D,20120222,000000,44.7918,44.9423,44.743,44.8018,30045.730546525,0
+MUNI.US,D,20120223,000000,44.8167,44.8446,44.75,44.8446,21020.167338322,0
+MUNI.US,D,20120224,000000,44.8446,44.9592,44.756,44.8167,52013.421424499,0
+MUNI.US,D,20120227,000000,44.8954,44.8954,44.8018,44.8855,12495.46667915,0
+MUNI.US,D,20120228,000000,44.9044,44.9044,44.8546,44.8616,7242.9341759781,0
+MUNI.US,D,20120229,000000,44.8108,44.8356,44.724,44.733,7050.2175238456,0
+MUNI.US,D,20120301,000000,44.7918,44.7918,44.6832,44.6832,11272.920417186,0
+MUNI.US,D,20120302,000000,44.7649,44.7649,44.6732,44.733,6340.5786016704,0
+MUNI.US,D,20120305,000000,44.7052,44.7838,44.7052,44.743,7595.2443056577,0
+MUNI.US,D,20120306,000000,44.7052,44.7052,44.5866,44.5936,17221.039586648,0
+MUNI.US,D,20120307,000000,44.6424,44.6484,44.5109,44.5109,2675.9510134642,0
+MUNI.US,D,20120308,000000,44.5686,44.6424,44.5109,44.5427,11965.495885787,0
+MUNI.US,D,20120309,000000,44.5358,44.5497,44.469,44.5288,7601.2667010368,0
+MUNI.US,D,20120312,000000,44.5866,44.5866,44.4839,44.5358,7854.2073069607,0
+MUNI.US,D,20120313,000000,44.5776,44.5776,44.5497,44.5497,6709.9521849242,0
+MUNI.US,D,20120314,000000,44.756,44.756,44.2767,44.2967,12900.97463468,0
+MUNI.US,D,20120315,000000,44.2339,44.469,44.2339,44.2498,14371.442839753,0
+MUNI.US,D,20120316,000000,44.2687,44.3365,44.1243,44.1492,22986.479429611,0
+MUNI.US,D,20120319,000000,44.1572,44.2249,44.1074,44.1422,7454.7217468111,0
+MUNI.US,D,20120320,000000,44.1771,44.21,44.0486,44.1154,20295.472427699,0
+MUNI.US,D,20120321,000000,44.0486,44.1332,44.0486,44.1332,3792.1016237313,0
+MUNI.US,D,20120322,000000,44.1332,44.1851,44.1332,44.1851,5113.0136768892,0
+MUNI.US,D,20120323,000000,44.2,44.2687,44.192,44.2588,7662.4943873914,0
+MUNI.US,D,20120326,000000,44.2399,44.2767,44.217,44.2767,11272.920417186,0
+MUNI.US,D,20120327,000000,44.3285,44.4261,44.3047,44.4182,25827.042583439,0
+MUNI.US,D,20120328,000000,44.3753,44.4182,44.3285,44.4182,6964.9002559745,0
+MUNI.US,D,20120329,000000,44.4113,44.5198,44.2967,44.5198,10860.386333714,0
+MUNI.US,D,20120330,000000,44.3195,44.3515,44.2249,44.3116,15046.95485478,0
+MUNI.US,D,20120402,000000,44.3195,44.3365,44.21,44.2767,11037.043264836,0
+MUNI.US,D,20120403,000000,44.2339,44.3195,44.1572,44.217,10960.759590033,0
+MUNI.US,D,20120404,000000,44.2867,44.3047,44.1771,44.2867,2057.6517545392,0
+MUNI.US,D,20120405,000000,44.2967,44.3435,44.192,44.2588,18032.055497706,0
+MUNI.US,D,20120409,000000,44.5686,44.5936,44.5497,44.5866,3249.0823070456,0
+MUNI.US,D,20120410,000000,44.5497,44.7052,44.5497,44.6424,41874.718803718,0
+MUNI.US,D,20120411,000000,44.5497,44.743,44.5497,44.5866,47017.844457503,0
+MUNI.US,D,20120412,000000,44.5288,44.6085,44.4939,44.5936,9075.7498363628,0
+MUNI.US,D,20120413,000000,44.6573,44.75,44.5686,44.6484,23760.35723583,0
+MUNI.US,D,20120416,000000,44.6484,44.6832,44.6264,44.6652,15336.029832978,0
+MUNI.US,D,20120417,000000,44.6832,44.724,44.6344,44.6732,26684.230192403,0
+MUNI.US,D,20120418,000000,44.6952,44.724,44.6882,44.724,6544.3363119979,0
+MUNI.US,D,20120419,000000,44.724,44.8446,44.715,44.8018,41956.021141336,0
+MUNI.US,D,20120420,000000,44.6484,44.8855,44.6484,44.8108,11504.782639282,0
+MUNI.US,D,20120423,000000,44.7918,44.8546,44.724,44.8108,21523.03735248,0
+MUNI.US,D,20120424,000000,44.9283,44.9283,44.743,44.8546,17721.902135681,0
+MUNI.US,D,20120425,000000,44.9691,44.9691,44.7918,44.8167,15503.653171031,0
+MUNI.US,D,20120426,000000,44.9691,44.9691,44.7918,44.8356,7401.5239209621,0
+MUNI.US,D,20120427,000000,44.8446,44.8705,44.8167,44.8267,8309.9018906489,0
+MUNI.US,D,20120430,000000,44.733,44.7918,44.733,44.743,22877.072580223,0
+MUNI.US,D,20120501,000000,44.6732,44.756,44.6573,44.75,8703.3650554193,0
+MUNI.US,D,20120502,000000,44.8267,44.8546,44.7838,44.8267,45826.413904997,0
+MUNI.US,D,20120503,000000,44.8167,44.8616,44.743,44.8267,41806.464989421,0
+MUNI.US,D,20120504,000000,44.8267,44.8855,44.8108,44.8855,9715.1274791147,0
+MUNI.US,D,20120507,000000,44.9124,45.9236,44.8446,44.9283,9204.2276044511,0
+MUNI.US,D,20120508,000000,44.9592,45.0179,44.8785,45.0179,19276.683876061,0
+MUNI.US,D,20120509,000000,45.0179,45.0519,44.9691,45.0519,19999.371321558,0
+MUNI.US,D,20120510,000000,45.0179,45.0179,44.9363,45.0001,7284.0872110688,0
+MUNI.US,D,20120511,000000,45.0179,45.0429,44.9592,45.0339,6676.829010339,0
+MUNI.US,D,20120514,000000,45.0519,45.1007,45.0339,45.0847,11814.936001308,0
+MUNI.US,D,20120515,000000,45.0927,45.0927,45.0179,45.0847,5679.1188425283,0
+MUNI.US,D,20120516,000000,45.0429,45.0429,44.9124,44.9203,60125.588000199,0
+MUNI.US,D,20120517,000000,44.9851,45.0179,44.9044,45.0179,14637.431968998,0
+MUNI.US,D,20120518,000000,44.9921,45.0001,44.9044,44.9921,22089.142518119,0
+MUNI.US,D,20120521,000000,45.0279,45.0339,44.9502,45.0001,25447.631674553,0
+MUNI.US,D,20120522,000000,45.0001,45.0001,44.9044,44.9363,8880.0219865407,0
+MUNI.US,D,20120523,000000,44.9691,44.9691,44.9363,44.9592,9001.4736266867,0
+MUNI.US,D,20120524,000000,44.8267,44.9502,44.8267,44.9363,8138.2636223434,0
+MUNI.US,D,20120525,000000,44.9363,44.9502,44.8785,44.9203,21202.846664822,0
+MUNI.US,D,20120529,000000,44.9691,44.9691,44.8954,44.9423,14197.797106321,0
+MUNI.US,D,20120530,000000,44.9691,45.0179,44.9363,45.0179,27098.771741,0
+MUNI.US,D,20120531,000000,44.9363,44.9502,44.8855,44.9363,13138.859252155,0
+MUNI.US,D,20120601,000000,44.9781,45.0339,44.9502,45.0179,11060.129113789,0
+MUNI.US,D,20120604,000000,44.9781,45.009,44.9423,45.009,9799.4410144226,0
+MUNI.US,D,20120605,000000,45.0179,45.0179,44.8546,44.8705,44762.457388016,0
+MUNI.US,D,20120606,000000,44.8855,44.9691,44.8108,44.8446,18595.149465656,0
+MUNI.US,D,20120607,000000,44.7838,44.8705,44.7052,44.7748,10008.217387566,0
+MUNI.US,D,20120608,000000,44.7838,44.7918,44.6952,44.7748,12580.783947021,0
+MUNI.US,D,20120611,000000,44.7748,44.7918,44.6952,44.7918,9416.0151752841,0
+MUNI.US,D,20120612,000000,44.7918,44.7918,44.6652,44.7052,14018.12897751,0
+MUNI.US,D,20120613,000000,44.7052,44.756,44.6732,44.715,29170.475751424,0
+MUNI.US,D,20120614,000000,44.7748,44.8108,44.6424,44.7649,63402.774819014,0
+MUNI.US,D,20120615,000000,44.8167,44.8167,44.733,44.743,12575.765284205,0
+MUNI.US,D,20120618,000000,44.7649,44.8446,44.756,44.8267,16127.974825335,0
+MUNI.US,D,20120619,000000,44.7649,44.8446,44.7649,44.8356,9344.7501632976,0
+MUNI.US,D,20120620,000000,44.8167,44.8356,44.6952,44.724,34993.128350488,0
+MUNI.US,D,20120621,000000,44.8108,44.8356,44.733,44.7918,21239.984769661,0
+MUNI.US,D,20120622,000000,44.8356,44.8356,44.75,44.8018,40353.060237922,0
+MUNI.US,D,20120625,000000,44.8108,44.8616,44.7748,44.7748,16054.702348222,0
+MUNI.US,D,20120626,000000,44.8167,44.8267,44.7748,44.7838,13695.930824726,0
+MUNI.US,D,20120627,000000,44.8267,44.8356,44.756,44.8356,83709.288304908,0
+MUNI.US,D,20120628,000000,44.8108,44.8954,44.8108,44.8954,24197.984633381,0
+MUNI.US,D,20120629,000000,44.9423,44.9423,44.7052,44.743,21406.60437515,0
+MUNI.US,D,20120702,000000,44.6882,44.7838,44.6882,44.7838,28259.086584047,0
+MUNI.US,D,20120703,000000,44.8018,44.8018,44.715,44.715,7233.9005829094,0
+MUNI.US,D,20120705,000000,44.8018,44.8546,44.724,44.8018,80513.403823711,0
+MUNI.US,D,20120706,000000,44.756,44.8546,44.743,44.8446,47559.860041626,0
+MUNI.US,D,20120709,000000,44.8616,44.9203,44.8446,44.9203,92006.141672235,0
+MUNI.US,D,20120710,000000,44.8705,44.9781,44.8705,44.9044,70022.391073251,0
+MUNI.US,D,20120711,000000,45.0001,45.0339,44.9502,45.0339,78979.700467158,0
+MUNI.US,D,20120712,000000,45.0179,45.0927,44.9691,45.0927,38062.542528723,0
+MUNI.US,D,20120713,000000,45.0927,45.0927,45.0279,45.0927,33325.92856303,0
+MUNI.US,D,20120716,000000,45.1245,45.1555,45.0927,45.1245,82621.24220641,0
+MUNI.US,D,20120717,000000,45.1335,45.1395,45.0927,45.1335,139175.54974678,0
+MUNI.US,D,20120718,000000,45.1555,45.1555,45.0927,45.1485,64957.556559396,0
+MUNI.US,D,20120719,000000,45.1395,45.1485,45.0927,45.1395,87603.770650085,0
+MUNI.US,D,20120720,000000,45.1734,45.2242,45.1634,45.2242,17418.774901597,0
+MUNI.US,D,20120723,000000,45.3009,45.3188,45.2342,45.3188,42321.379794337,0
+MUNI.US,D,20120724,000000,45.2441,45.3587,45.2441,45.3587,73686.014928894,0
+MUNI.US,D,20120725,000000,45.3587,45.4006,45.3328,45.3846,21841.220575011,0
+MUNI.US,D,20120726,000000,45.3328,45.4006,45.3328,45.3946,25070.228230793,0
+MUNI.US,D,20120727,000000,45.4254,45.4254,45.26,45.3098,124641.50223179,0
+MUNI.US,D,20120730,000000,45.3666,45.3746,45.291,45.3587,93797.804297529,0
+MUNI.US,D,20120731,000000,45.3508,45.3508,45.2342,45.281,47959.345601775,0
+MUNI.US,D,20120801,000000,45.291,45.3009,45.26,45.273,31293.37012257,0
+MUNI.US,D,20120802,000000,45.281,45.3188,45.26,45.3098,33904.078519427,0
+MUNI.US,D,20120803,000000,45.3009,45.3009,45.1485,45.273,43118.34344951,0
+MUNI.US,D,20120806,000000,45.2242,45.2242,45.1823,45.2093,27585.582034147,0
+MUNI.US,D,20120807,000000,45.1245,45.2003,45.0847,45.1395,100859.06287957,0
+MUNI.US,D,20120808,000000,45.1555,45.1555,45.0687,45.1395,91769.260787323,0
+MUNI.US,D,20120809,000000,45.1395,45.1395,45.0599,45.1097,63167.901399228,0
+MUNI.US,D,20120810,000000,45.1335,45.1335,45.0687,45.1156,57067.21488016,0
+MUNI.US,D,20120813,000000,45.1634,45.1634,45.1245,45.1485,12126.093095897,0
+MUNI.US,D,20120814,000000,45.1395,45.1395,45.0429,45.0927,23257.487221673,0
+MUNI.US,D,20120815,000000,45.0767,45.0767,44.9363,44.9851,51554.715643121,0
+MUNI.US,D,20120816,000000,45.0001,45.0001,44.9124,44.9781,11722.592605494,0
+MUNI.US,D,20120817,000000,44.9781,44.9781,44.9044,44.9363,15117.216134203,0
+MUNI.US,D,20120820,000000,45.0179,45.0179,44.9363,44.9691,21323.294572405,0
+MUNI.US,D,20120821,000000,44.9781,44.9781,44.8954,44.8954,14737.805225317,0
+MUNI.US,D,20120822,000000,44.9691,44.9851,44.8785,44.8855,185020.03083791,0
+MUNI.US,D,20120823,000000,45.009,45.0599,44.8785,45.0001,15723.470602369,0
+MUNI.US,D,20120824,000000,45.0599,45.1097,45.0179,45.0179,37903.952783739,0
+MUNI.US,D,20120827,000000,45.1485,45.1485,45.0429,45.1245,26956.241717027,0
+MUNI.US,D,20120828,000000,45.2003,45.2162,45.1335,45.2003,44537.62129386,0
+MUNI.US,D,20120829,000000,45.2242,45.26,45.1634,45.2162,71345.310591536,0
+MUNI.US,D,20120830,000000,45.2242,45.273,45.1734,45.267,131039.29358956,0
+MUNI.US,D,20120831,000000,45.1823,45.1823,45.0927,45.1734,44807.625353359,0
+MUNI.US,D,20120904,000000,45.1156,45.2242,45.1156,45.2162,15259.746158176,0
+MUNI.US,D,20120905,000000,45.2242,45.2521,45.1634,45.2162,13268.340752806,0
+MUNI.US,D,20120906,000000,45.3328,45.3328,45.1245,45.1485,17608.48035604,0
+MUNI.US,D,20120907,000000,45.1634,45.2003,45.1156,45.1555,30549.604293247,0
+MUNI.US,D,20120910,000000,45.1734,45.1823,45.1335,45.1395,25610.236349789,0
+MUNI.US,D,20120911,000000,45.2342,45.2342,45.1245,45.1395,36237.756728844,0
+MUNI.US,D,20120912,000000,45.1156,45.1156,45.0599,45.0599,15178.443820557,0
+MUNI.US,D,20120913,000000,45.0927,45.1097,45.0429,45.0767,29740.595847316,0
+MUNI.US,D,20120914,000000,45.0599,45.0599,44.8167,44.9203,38569.427473134,0
+MUNI.US,D,20120917,000000,44.8167,44.9781,44.8108,44.9423,26901.036426052,0
+MUNI.US,D,20120918,000000,44.9423,44.9921,44.9283,44.9502,35297.259317135,0
+MUNI.US,D,20120919,000000,44.9502,45.1097,44.9363,45.1007,5801.5742152374,0
+MUNI.US,D,20120920,000000,45.1555,45.1913,45.1335,45.1913,28207.896223325,0
+MUNI.US,D,20120921,000000,45.2162,45.2162,45.1485,45.2003,44303.751606637,0
+MUNI.US,D,20120924,000000,45.26,45.26,45.1913,45.2342,56318.43038802,0
+MUNI.US,D,20120925,000000,45.2521,45.273,45.2093,45.273,45905.708777488,0
+MUNI.US,D,20120926,000000,45.3009,45.4184,45.273,45.3666,54186.502423805,0
+MUNI.US,D,20120927,000000,45.3846,45.4254,45.3188,45.4095,19616.949214982,0
+MUNI.US,D,20120928,000000,45.3587,45.4424,45.3098,45.3946,29514.756020598,0
+MUNI.US,D,20121001,000000,45.4184,45.4184,45.3746,45.4184,15503.653171031,0
+MUNI.US,D,20121002,000000,45.3508,45.4593,45.3508,45.4334,21337.34682829,0
+MUNI.US,D,20121003,000000,45.4673,45.4842,45.4184,45.4593,7320.2215833437,0
+MUNI.US,D,20121004,000000,45.4334,45.4842,45.4334,45.4842,10408.706680279,0
+MUNI.US,D,20121005,000000,45.4424,45.4593,45.3428,45.4095,22413.34813603,0
+MUNI.US,D,20121008,000000,45.4514,45.4762,45.3846,45.4593,12974.247111793,0
+MUNI.US,D,20121009,000000,45.4762,45.4762,45.3587,45.3587,13279.381811002,0
+MUNI.US,D,20121010,000000,45.3946,45.4514,45.3746,45.4424,20341.644125606,0
+MUNI.US,D,20121011,000000,45.4514,45.4514,45.3666,45.4424,32913.394479559,0
+MUNI.US,D,20121012,000000,45.4593,45.4673,45.4095,45.4514,20786.297651098,0
+MUNI.US,D,20121015,000000,45.4673,45.4842,45.4095,45.4184,42214.98414264,0
+MUNI.US,D,20121016,000000,45.3946,45.4593,45.3946,45.4593,20256.326857735,0
+MUNI.US,D,20121017,000000,45.4593,45.4593,45.3746,45.4095,19717.322471301,0
+MUNI.US,D,20121018,000000,45.3946,45.4184,45.3248,45.3666,14093.408919749,0
+MUNI.US,D,20121019,000000,45.3666,45.3746,45.3098,45.3746,9245.3806395418,0
+MUNI.US,D,20121022,000000,45.3746,45.3846,45.3508,45.3846,19313.821980899,0
+MUNI.US,D,20121023,000000,45.3946,45.4254,45.3508,45.4254,13118.784600892,0
+MUNI.US,D,20121024,000000,45.4424,45.4424,45.3946,45.4334,7692.6063642871,0
+MUNI.US,D,20121025,000000,45.3946,45.4006,45.3508,45.3666,12334.86946904,0
+MUNI.US,D,20121026,000000,45.3666,45.4006,45.3428,45.3587,12232.488747595,0
+MUNI.US,D,20121031,000000,45.3746,45.4006,45.3009,45.3746,73368.835438927,0
+MUNI.US,D,20121101,000000,45.3009,45.4184,45.3009,45.3508,67895.481771852,0
+MUNI.US,D,20121102,000000,45.3508,45.3666,44.715,45.3508,21813.116063242,0
+MUNI.US,D,20121105,000000,45.3009,45.3666,45.3009,45.3328,12404.127015901,0
+MUNI.US,D,20121106,000000,45.3846,45.4095,45.3328,45.3946,14183.744850436,0
+MUNI.US,D,20121107,000000,45.5081,45.5669,45.4842,45.542,45266.331134737,0
+MUNI.US,D,20121108,000000,45.5669,45.6685,45.5251,45.6247,52488.186926888,0
+MUNI.US,D,20121109,000000,45.5849,45.6765,45.5849,45.6765,32302.121348576,0
+MUNI.US,D,20121112,000000,45.7093,45.7093,45.6496,45.7093,16801.479375235,0
+MUNI.US,D,20121113,000000,45.6585,45.7681,45.6585,45.7681,30034.689488331,0
+MUNI.US,D,20121114,000000,45.6945,47.8564,45.6945,45.8011,167436.64379596,0
+MUNI.US,D,20121115,000000,45.81,45.8768,45.7681,45.8768,41891.782257293,0
+MUNI.US,D,20121116,000000,45.8987,45.9156,45.8588,45.9156,29063.076367163,0
+MUNI.US,D,20121119,000000,45.9236,45.9236,45.8768,45.9156,27019.476868508,0
+MUNI.US,D,20121120,000000,46.0013,46.0013,45.8768,45.8897,31292.366390008,0
+MUNI.US,D,20121121,000000,45.9076,45.9724,45.8668,45.9544,33442.36154036,0
+MUNI.US,D,20121123,000000,46.0082,46.0082,45.8837,45.9236,22654.243951195,0
+MUNI.US,D,20121126,000000,45.9644,46.0013,45.9326,46.0013,29246.759426226,0
+MUNI.US,D,20121127,000000,46.0082,46.0422,45.9644,46.0422,29714.498800672,0
+MUNI.US,D,20121128,000000,46.102,46.1099,46.059,46.095,17642.607263188,0
+MUNI.US,D,20121129,000000,46.1268,46.1836,46.059,46.1099,23662.995177201,0
+MUNI.US,D,20121130,000000,46.0502,46.1518,46.0262,46.0502,19200.400201259,0
+MUNI.US,D,20121203,000000,46.102,46.1268,46.0013,46.0502,48715.156221856,0
+MUNI.US,D,20121204,000000,46.0502,46.0502,46.0172,46.0502,11566.010325637,0
+MUNI.US,D,20121205,000000,46.1338,46.1338,46.0082,46.069,33813.74258874,0
+MUNI.US,D,20121206,000000,46.077,46.077,46.0262,46.0502,14456.760107624,0
+MUNI.US,D,20121207,000000,46.069,46.069,46.0262,46.0502,20476.144289073,0
+MUNI.US,D,20121210,000000,46.1188,46.1188,46.0342,46.059,27636.772394869,0
+MUNI.US,D,20121211,000000,46.0262,46.0262,45.8668,45.8837,65503.587073771,0
+MUNI.US,D,20121212,000000,45.81,45.81,45.5589,45.6028,58276.712618804,0
+MUNI.US,D,20121213,000000,45.5589,45.6765,45.5081,45.6247,23578.681641894,0
+MUNI.US,D,20121214,000000,45.5669,45.5769,45.3846,45.4006,41344.748010354,0
+MUNI.US,D,20121217,000000,45.3946,45.3946,45.2342,45.3428,61772.713136394,0
+MUNI.US,D,20121218,000000,45.5669,45.5669,45.0687,45.1097,64635.358406611,0
+MUNI.US,D,20121219,000000,45.0687,45.3098,44.9691,45.0927,186873.92488213,0
+MUNI.US,D,20121220,000000,45.1156,45.2093,45.0687,45.2093,70051.499317584,0
+MUNI.US,D,20121221,000000,45.1555,45.273,45.1555,45.2003,37359.92973449,0
+MUNI.US,D,20121224,000000,45.273,45.281,45.2162,45.273,24941.750462705,0
+MUNI.US,D,20121226,000000,45.281,45.3248,45.2242,45.281,31897.61712561,0
+MUNI.US,D,20121227,000000,45.2431,45.3238,45.2083,45.3238,31517.202484162,0
+MUNI.US,D,20121228,000000,45.281,45.3328,45.267,45.3238,14777.954527845,0
+MUNI.US,D,20121231,000000,45.271,45.3656,45.271,45.3577,16587.684339276,0
+MUNI.US,D,20130102,000000,45.26,45.3328,45.26,45.3098,64850.157175134,0
+MUNI.US,D,20130103,000000,45.3328,45.3428,45.26,45.273,44362.971827866,0
+MUNI.US,D,20130104,000000,45.3238,45.3238,45.2232,45.2999,26316.864074275,0
+MUNI.US,D,20130107,000000,45.3188,45.3508,45.2162,45.3508,37714.247329296,0
+MUNI.US,D,20130108,000000,45.3428,45.4762,45.3328,45.4673,55998.239700363,0
+MUNI.US,D,20130109,000000,45.4842,45.5589,45.4514,45.5589,29627.174067675,0
+MUNI.US,D,20130110,000000,45.551,45.5849,45.4902,45.5769,48196.226486688,0
+MUNI.US,D,20130111,000000,45.5938,45.6028,45.5669,45.5938,52101.74989006,0
+MUNI.US,D,20130114,000000,45.6247,45.6585,45.5938,45.6417,13369.717741689,0
+MUNI.US,D,20130115,000000,45.5669,45.6685,45.5669,45.6247,25398.448778956,0
+MUNI.US,D,20130116,000000,45.6685,45.7343,45.6685,45.6775,35947.678018081,0
+MUNI.US,D,20130117,000000,45.6855,45.7173,45.6417,45.6945,34229.287869901,0
+MUNI.US,D,20130118,000000,45.6496,45.7493,45.6496,45.7173,38621.62156642,0
+MUNI.US,D,20130122,000000,45.7173,45.7343,45.6855,45.7253,28778.016319217,0
+MUNI.US,D,20130123,000000,45.6775,45.7343,45.6685,45.7343,12884.914913668,0
+MUNI.US,D,20130124,000000,45.7253,45.7343,45.6855,45.7103,34975.061164351,0
+MUNI.US,D,20130125,000000,45.6585,45.6685,45.5669,45.5938,86166.425619597,0
+MUNI.US,D,20130128,000000,45.4514,45.542,45.4514,45.542,33417.26822628,0
+MUNI.US,D,20130129,000000,45.4982,45.5081,45.4184,45.4902,32531.976105547,0
+MUNI.US,D,20130130,000000,45.4842,45.4842,45.3746,45.4593,80022.578600312,0
+MUNI.US,D,20130131,000000,45.3428,45.4344,44.7968,45.4264,35129.635979082,0
+MUNI.US,D,20130201,000000,45.4026,45.4603,45.3856,45.4194,25620.273675421,0
+MUNI.US,D,20130204,000000,45.3856,45.4693,45.3856,45.4693,21386.529723886,0
+MUNI.US,D,20130205,000000,45.4524,45.4524,45.4105,45.4194,23470.278525069,0
+MUNI.US,D,20130206,000000,45.4693,45.4772,45.4603,45.4772,33338.977086351,0
+MUNI.US,D,20130207,000000,45.4444,45.5002,45.4344,45.4524,87496.371265824,0
+MUNI.US,D,20130208,000000,45.4772,45.5091,45.4026,45.5091,57828.044163058,0
+MUNI.US,D,20130211,000000,45.5002,45.5002,45.4603,45.5002,13350.646822989,0
+MUNI.US,D,20130212,000000,45.5002,45.5271,45.4912,45.5091,9569.5862574522,0
+MUNI.US,D,20130213,000000,45.4772,45.4842,45.4194,45.4693,24291.331761758,0
+MUNI.US,D,20130214,000000,45.4444,45.4524,45.3856,45.4194,17062.449841664,0
+MUNI.US,D,20130215,000000,45.4603,45.4693,45.3956,45.4603,17420.782366724,0
+MUNI.US,D,20130219,000000,45.4026,45.4842,45.4026,45.4772,54556.879739621,0
+MUNI.US,D,20130220,000000,45.4603,45.4603,45.3856,45.4274,43066.149356225,0
+MUNI.US,D,20130221,000000,45.3856,45.4194,45.3508,45.4194,18221.760952148,0
+MUNI.US,D,20130222,000000,45.3956,45.4274,45.3508,45.4026,86514.720819024,0
+MUNI.US,D,20130225,000000,45.3508,45.4603,45.3508,45.4524,32145.539068719,0
+MUNI.US,D,20130226,000000,45.4444,45.6785,45.4444,45.5002,58572.813724945,0
+MUNI.US,D,20130227,000000,45.5271,45.5958,45.5271,45.5869,33830.806042314,0
+MUNI.US,D,20130228,000000,45.5898,45.5988,45.5101,45.546,20089.707252245,0
+MUNI.US,D,20130301,000000,45.532,45.6167,45.532,45.6107,22144.347809095,0
+MUNI.US,D,20130304,000000,45.6765,45.7005,45.6237,45.6407,11958.469757844,0
+MUNI.US,D,20130305,000000,45.6167,45.6237,45.5839,45.5839,22945.32639452,0
+MUNI.US,D,20130306,000000,45.5579,45.5579,45.4234,45.4822,49693.795470967,0
+MUNI.US,D,20130307,000000,45.4504,45.4504,45.3567,45.4324,40739.49727475,0
+MUNI.US,D,20130308,000000,45.3816,45.3816,45.2591,45.27,41970.073397221,0
+MUNI.US,D,20130311,000000,45.3228,45.3228,45.2491,45.265,22517.736322601,0
+MUNI.US,D,20130312,000000,45.265,45.3158,45.2142,45.2142,31326.493297156,0
+MUNI.US,D,20130313,000000,45.1893,45.265,45.1525,45.2401,23167.151290986,0
+MUNI.US,D,20130314,000000,45.1605,45.2142,45.0887,45.0977,104716.40711991,0
+MUNI.US,D,20130315,000000,45.0977,45.1963,45.0807,45.1206,29128.31898377,0
+MUNI.US,D,20130318,000000,45.1445,45.265,45.1445,45.1694,30908.940550868,0
+MUNI.US,D,20130319,000000,45.1794,45.278,45.1794,45.2401,8900.0966378045,0
+MUNI.US,D,20130320,000000,45.2142,45.2591,45.1963,45.2401,35288.225724066,0
+MUNI.US,D,20130321,000000,45.2979,45.2979,45.1445,45.1794,52460.082415118,0
+MUNI.US,D,20130322,000000,45.2312,45.2491,45.2063,45.2401,28429.721119789,0
+MUNI.US,D,20130325,000000,45.265,45.27,45.2312,45.2491,41884.756129349,0
+MUNI.US,D,20130326,000000,45.278,45.288,45.2312,45.2491,13925.785581696,0
+MUNI.US,D,20130327,000000,45.2591,45.3158,45.2591,45.3158,9367.836012251,0
+MUNI.US,D,20130328,000000,45.3208,45.4125,45.3208,45.4125,32622.312036234,0
+MUNI.US,D,20130401,000000,45.4125,45.4284,45.3876,45.4284,24305.384017643,0
+MUNI.US,D,20130402,000000,45.4314,45.4494,45.3388,45.4224,33014.771468441,0
+MUNI.US,D,20130403,000000,45.4354,45.4792,45.4036,45.4792,14723.752969432,0
+MUNI.US,D,20130404,000000,45.4882,45.557,45.4653,45.557,18703.55258248,0
+MUNI.US,D,20130405,000000,45.6735,45.7901,45.6735,45.7741,38735.04334606,0
+MUNI.US,D,20130408,000000,45.7383,45.8558,45.7153,45.7981,44879.894097909,0
+MUNI.US,D,20130409,000000,45.7811,45.8299,45.7741,45.7981,14865.279260842,0
+MUNI.US,D,20130410,000000,45.7423,45.819,45.7423,45.7493,406608.04641796,0
+MUNI.US,D,20130411,000000,45.7811,45.7811,45.7054,45.7383,20736.111022939,0
+MUNI.US,D,20130412,000000,45.8598,45.8598,45.7423,45.7592,28585.299667084,0
+MUNI.US,D,20130415,000000,45.7811,45.8299,45.7741,45.8229,29995.543918365,0
+MUNI.US,D,20130416,000000,45.7553,45.8299,45.7553,45.8299,15723.470602369,0
+MUNI.US,D,20130417,000000,45.8229,45.8837,45.8229,45.8489,44794.576830037,0
+MUNI.US,D,20130418,000000,45.9136,45.9306,45.8827,45.8957,11415.450441159,0
+MUNI.US,D,20130419,000000,45.8907,45.9186,45.8509,45.9186,20009.40864719,0
+MUNI.US,D,20130422,000000,45.9256,45.9346,45.9007,45.9256,11556.976732568,0
+MUNI.US,D,20130423,000000,45.9574,45.9754,45.9096,45.9574,26178.348980555,0
+MUNI.US,D,20130424,000000,45.9574,45.9674,45.9096,45.9256,16646.904560504,0
+MUNI.US,D,20130425,000000,45.9007,45.9574,45.9007,45.9574,15992.470929304,0
+MUNI.US,D,20130426,000000,45.9007,45.9854,45.9007,45.9854,44545.651154366,0
+MUNI.US,D,20130429,000000,46.0112,46.0112,45.9395,46.0112,16202.251035011,0
+MUNI.US,D,20130430,000000,45.9196,46.0062,45.9196,46.0062,21275.115409373,0
+MUNI.US,D,20130501,000000,45.9674,46.072,45.9674,46.063,19531.631947111,0
+MUNI.US,D,20130502,000000,46.087,46.1119,46.0182,46.078,52322.571053961,0
+MUNI.US,D,20130503,000000,46.072,46.072,45.9754,46.0462,36023.961692884,0
+MUNI.US,D,20130506,000000,46.072,46.072,45.9854,45.9944,44968.222563469,0
+MUNI.US,D,20130507,000000,45.9724,45.9724,45.9156,45.9644,49042.373037457,0
+MUNI.US,D,20130508,000000,45.9236,45.9465,45.9066,45.9465,24366.611703998,0
+MUNI.US,D,20130509,000000,45.9066,45.9544,45.9066,45.9465,27051.59631053,0
+MUNI.US,D,20130510,000000,45.9236,45.9236,45.8229,45.8648,14406.573479464,0
+MUNI.US,D,20130513,000000,45.8419,45.8419,45.7861,45.7941,21810.104865552,0
+MUNI.US,D,20130514,000000,45.8021,45.8598,45.7771,45.7861,26459.394098248,0
+MUNI.US,D,20130515,000000,45.7771,45.8021,45.7343,45.8021,19020.732072448,0
+MUNI.US,D,20130516,000000,45.8249,45.8509,45.7861,45.819,11702.51795423,0
+MUNI.US,D,20130517,000000,45.7911,45.8309,45.7393,45.7562,43040.052309581,0
+MUNI.US,D,20130520,000000,45.7771,45.819,45.7771,45.7941,18899.280432302,0
+MUNI.US,D,20130521,000000,45.7861,45.7861,45.7093,45.7423,35582.319365081,0
+MUNI.US,D,20130522,000000,45.7941,45.7941,45.6675,45.7005,15257.73869305,0
+MUNI.US,D,20130523,000000,45.7493,45.7493,45.5928,45.6407,49547.250516741,0
+MUNI.US,D,20130524,000000,45.6068,45.6546,45.6068,45.6546,28168.75065336,0
+MUNI.US,D,20130528,000000,45.6147,45.6377,45.4454,45.4454,54274.830889366,0
+MUNI.US,D,20130529,000000,45.3956,45.4105,45.1136,45.2421,65187.411316366,0
+MUNI.US,D,20130530,000000,45.1993,45.2242,45.1724,45.1724,11912.298059938,0
+MUNI.US,D,20130531,000000,45.2491,45.2491,45.1116,45.1595,39017.092196316,0
+MUNI.US,D,20130603,000000,45.1077,45.1903,45.0817,45.1465,73823.526290051,0
+MUNI.US,D,20130604,000000,45.1136,45.1455,45.0647,45.1216,29014.897204129,0
+MUNI.US,D,20130605,000000,45.0737,45.1305,45.0229,45.0647,48405.002859831,0
+MUNI.US,D,20130606,000000,45.0549,45.0647,44.9961,45.0549,12985.288169987,0
+MUNI.US,D,20130607,000000,45.0399,45.0399,44.9552,44.9651,24566.354484072,0
+MUNI.US,D,20130610,000000,44.9333,44.9831,44.8297,44.8665,56032.366607511,0
+MUNI.US,D,20130611,000000,44.7778,44.7778,44.5427,44.6892,138968.78083876,0
+MUNI.US,D,20130612,000000,44.7082,44.7868,44.6434,44.726,39473.790512568,0
+MUNI.US,D,20130613,000000,44.6434,44.726,44.6274,44.6274,32457.69989587,0
+MUNI.US,D,20130614,000000,44.6015,44.726,44.6015,44.6504,24563.343286382,0
+MUNI.US,D,20130617,000000,44.6752,44.7679,44.6752,44.6852,23855.711829333,0
+MUNI.US,D,20130618,000000,44.6732,44.6872,44.6474,44.6732,14368.431642063,0
+MUNI.US,D,20130619,000000,44.6593,44.736,44.5358,44.6274,82237.816367272,0
+MUNI.US,D,20130620,000000,44.1462,44.215,43.957,43.9818,170933.64804611,0
+MUNI.US,D,20130621,000000,43.5594,43.954,43.4368,43.4368,147198.38412436,0
+MUNI.US,D,20130624,000000,43.4329,43.4329,42.9855,43.3104,88333.484223524,0
+MUNI.US,D,20130625,000000,43.2974,43.42,43.0283,43.3233,59930.863882941,0
+MUNI.US,D,20130626,000000,43.5594,43.9191,43.5594,43.9191,113746.98899092,0
+MUNI.US,D,20130627,000000,44.194,44.201,44.0735,44.1342,42311.342468705,0
+MUNI.US,D,20130628,000000,43.9101,43.928,43.7297,43.8135,35306.292910203,0
+MUNI.US,D,20130701,000000,43.7627,43.954,43.7377,43.954,185321.15060687,0
+MUNI.US,D,20130702,000000,43.8473,43.954,43.7467,43.8234,532452.02026045,0
+MUNI.US,D,20130703,000000,43.8483,43.955,43.7796,43.8334,138100.5521716,0
+MUNI.US,D,20130705,000000,43.5285,43.5933,43.4688,43.5674,149273.09933247,0
+MUNI.US,D,20130708,000000,43.6799,43.6799,43.5933,43.6291,30059.78280241,0
+MUNI.US,D,20130709,000000,43.5026,43.6799,43.3652,43.5126,192624.30873664,0
+MUNI.US,D,20130710,000000,43.5674,43.5674,43.4688,43.4688,16948.024329461,0
+MUNI.US,D,20130711,000000,43.6799,43.8742,43.6033,43.8234,137446.1185404,0
+MUNI.US,D,20130712,000000,43.6999,43.8553,43.6999,43.8463,10894.513240862,0
+MUNI.US,D,20130715,000000,43.8832,43.8832,43.6999,43.6999,23423.103094599,0
+MUNI.US,D,20130716,000000,43.7089,43.8832,43.7089,43.7786,38943.819719203,0
+MUNI.US,D,20130717,000000,43.8244,43.921,43.8145,43.8752,15399.264984459,0
+MUNI.US,D,20130718,000000,43.8653,43.8742,43.7089,43.7297,17025.311736826,0
+MUNI.US,D,20130719,000000,43.7297,43.8374,43.5425,43.5504,26879.958042225,0
+MUNI.US,D,20130722,000000,43.5594,43.7865,43.5594,43.5843,177664.67861486,0
+MUNI.US,D,20130723,000000,43.6641,43.7247,43.4757,43.4757,82446.592740415,0
+MUNI.US,D,20130724,000000,43.6799,43.6799,43.5285,43.5435,20393.838218892,0
+MUNI.US,D,20130725,000000,43.6471,43.6899,43.5285,43.5285,90272.695535607,0
+MUNI.US,D,20130726,000000,43.6561,43.7786,43.6561,43.7089,44989.300947296,0
+MUNI.US,D,20130729,000000,43.6999,43.7149,43.6899,43.7149,30907.936818306,0
+MUNI.US,D,20130730,000000,43.7377,43.8035,43.7149,43.7247,22991.498092427,0
+MUNI.US,D,20130731,000000,43.672,43.7786,43.6641,43.7697,21058.309175723,0
+MUNI.US,D,20130801,000000,43.7089,43.7796,43.6809,43.7467,83605.9038509,0
+MUNI.US,D,20130802,000000,43.7089,43.7786,43.6899,43.7697,60777.01043371,0
+MUNI.US,D,20130805,000000,43.6999,43.7547,43.6999,43.7377,5105.9875489468,0
+MUNI.US,D,20130806,000000,43.6909,43.7387,43.6561,43.6909,10903.546833932,0
+MUNI.US,D,20130807,000000,43.6899,43.7467,43.6641,43.7467,8693.3277297874,0
+MUNI.US,D,20130808,000000,43.6899,43.7627,43.6641,43.6641,11545.935674373,0
+MUNI.US,D,20130809,000000,43.7627,43.7955,43.6999,43.7955,52484.171996634,0
+MUNI.US,D,20130812,000000,43.7467,43.7955,43.7089,43.7467,6680.8439405917,0
+MUNI.US,D,20130813,000000,43.7297,43.7297,43.6023,43.6641,29919.260243564,0
+MUNI.US,D,20130814,000000,43.5763,43.6641,43.5674,43.5923,46389.507872946,0
+MUNI.US,D,20130815,000000,43.4678,43.5375,43.3134,43.5186,49049.399165399,0
+MUNI.US,D,20130816,000000,43.5923,43.5923,43.4678,43.4678,24051.439679155,0
+MUNI.US,D,20130819,000000,43.4598,43.4598,43.3392,43.4448,123728.10559929,0
+MUNI.US,D,20130820,000000,43.41,43.4608,43.3652,43.3652,24282.298168689,0
+MUNI.US,D,20130821,000000,43.3302,43.41,43.3134,43.3472,20420.938998098,0
+MUNI.US,D,20130822,000000,43.3472,43.392,43.2705,43.2964,36196.603693753,0
+MUNI.US,D,20130823,000000,43.41,43.41,43.3134,43.3392,22456.508636247,0
+MUNI.US,D,20130826,000000,43.2964,43.3652,43.2964,43.3054,18223.768417276,0
+MUNI.US,D,20130827,000000,43.2705,43.3472,43.2705,43.3302,18334.178999226,0
+MUNI.US,D,20130828,000000,43.3392,43.384,43.3054,43.3134,28727.829691058,0
+MUNI.US,D,20130829,000000,43.3054,43.3562,43.2705,43.3054,20588.56233615,0
+MUNI.US,D,20130830,000000,43.419,43.4926,43.409,43.4358,18295.033429261,0
+MUNI.US,D,20130903,000000,43.3054,43.3223,43.1509,43.2237,50767.78931358,0
+MUNI.US,D,20130904,000000,43.1998,43.2874,43.1918,43.1998,53001.094266677,0
+MUNI.US,D,20130905,000000,43.1998,43.2625,43.1241,43.1998,73671.96267301,0
+MUNI.US,D,20130906,000000,43.2556,43.3562,43.2556,43.2964,58368.052282054,0
+MUNI.US,D,20130909,000000,43.3472,43.3472,43.2556,43.3472,48809.507082797,0
+MUNI.US,D,20130910,000000,43.2486,43.3652,43.2396,43.3652,20247.293264666,0
+MUNI.US,D,20130911,000000,43.3054,43.42,43.3054,43.3751,24597.470193531,0
+MUNI.US,D,20130912,000000,43.4279,43.5285,43.42,43.4688,24429.846855478,0
+MUNI.US,D,20130913,000000,43.5504,43.5763,43.5126,43.5285,39191.741662312,0
+MUNI.US,D,20130916,000000,43.6809,43.8045,43.6809,43.7247,21921.519180067,0
+MUNI.US,D,20130917,000000,43.7387,43.7707,43.6909,43.7387,44971.233761158,0
+MUNI.US,D,20130918,000000,43.7965,43.9708,43.392,43.9708,21366.455072622,0
+MUNI.US,D,20130919,000000,43.921,44.0686,43.921,44.0197,25918.382246688,0
+MUNI.US,D,20130920,000000,44.0366,44.1532,43.9708,44.0924,29330.069228971,0
+MUNI.US,D,20130923,000000,44.0844,44.1004,43.9958,44.0596,44577.770596388,0
+MUNI.US,D,20130924,000000,44.1094,44.1452,44.0496,44.1452,17772.08876384,0
+MUNI.US,D,20130925,000000,44.0844,44.214,44.0844,44.214,13025.437472515,0
+MUNI.US,D,20130926,000000,44.1362,44.2209,44.1174,44.214,13195.068275694,0
+MUNI.US,D,20130927,000000,44.1263,44.2299,44.1263,44.1532,23258.490954235,0
+MUNI.US,D,20130930,000000,44.1273,44.2658,44.1273,44.2658,20325.584404595,0
+MUNI.US,D,20131001,000000,44.1372,44.2389,44.1094,44.1273,101509.48158052,0
+MUNI.US,D,20131002,000000,44.2299,44.2747,44.1612,44.2558,16596.717932344,0
+MUNI.US,D,20131003,000000,44.2219,44.2558,44.1462,44.1881,27484.205045265,0
+MUNI.US,D,20131004,000000,44.1711,44.2219,44.1273,44.196,10246.102005042,0
+MUNI.US,D,20131007,000000,44.0506,44.2469,44.0506,44.2219,15482.574787204,0
+MUNI.US,D,20131008,000000,44.2469,44.2747,44.1811,44.2747,10000.187527061,0
+MUNI.US,D,20131009,000000,44.2747,44.2747,44.1273,44.2219,10896.52070599,0
+MUNI.US,D,20131010,000000,44.3435,44.3435,44.1004,44.1612,22117.247029889,0
+MUNI.US,D,20131011,000000,44.0197,44.1881,44.0197,44.0844,60797.085084974,0
+MUNI.US,D,20131014,000000,44.0754,44.1462,44.0426,44.0426,41571.591569634,0
+MUNI.US,D,20131015,000000,44.0276,44.1094,43.9798,44.1094,24740.000217504,0
+MUNI.US,D,20131016,000000,44.1462,44.2219,44.0197,44.0754,63622.592250353,0
+MUNI.US,D,20131017,000000,44.1711,44.2747,44.1184,44.2558,66841.562580503,0
+MUNI.US,D,20131018,000000,44.1462,44.2837,44.1462,44.2648,36762.708859392,0
+MUNI.US,D,20131021,000000,44.1612,44.2747,44.1273,44.1811,41370.845056996,0
+MUNI.US,D,20131022,000000,44.2558,44.3435,44.2389,44.3435,23803.517736048,0
+MUNI.US,D,20131023,000000,44.3515,44.4113,44.2648,44.3664,16450.172978118,0
+MUNI.US,D,20131024,000000,44.4182,44.479,44.3575,44.479,29240.737030847,0
+MUNI.US,D,20131025,000000,44.479,44.4859,44.3185,44.3664,149904.44711472,0
+MUNI.US,D,20131028,000000,44.3743,44.5049,44.3743,44.4371,19377.05713238,0
+MUNI.US,D,20131029,000000,44.4371,44.5129,44.3943,44.4611,31031.395923578,0
+MUNI.US,D,20131030,000000,44.47,44.5218,44.3664,44.479,82679.458695075,0
+MUNI.US,D,20131031,000000,44.4641,44.4979,44.3873,44.472,29054.042774094,0
+MUNI.US,D,20131101,000000,44.4551,44.4551,44.4123,44.4202,23090.867616183,0
+MUNI.US,D,20131104,000000,44.5398,44.5398,44.4551,44.4889,29713.49506811,0
+MUNI.US,D,20131105,000000,44.3205,44.4461,44.3205,44.4202,42661.645133259,0
+MUNI.US,D,20131106,000000,44.2678,44.472,44.2678,44.4202,9816.5044679969,0
+MUNI.US,D,20131107,000000,44.2319,44.4889,44.2319,44.4889,17816.25299662,0
+MUNI.US,D,20131108,000000,44.4461,44.4461,44.3126,44.3375,36769.734987334,0
+MUNI.US,D,20131111,000000,44.3285,44.3973,44.3285,44.3683,7733.7593993779,0
+MUNI.US,D,20131112,000000,44.3285,44.3683,44.2967,44.3205,22230.668809529,0
+MUNI.US,D,20131113,000000,44.2967,44.3285,44.2678,44.2678,37352.903606547,0
+MUNI.US,D,20131114,000000,44.3605,44.3773,44.3057,44.3605,40289.825086441,0
+MUNI.US,D,20131115,000000,44.2488,44.3525,44.2488,44.3375,24388.693820388,0
+MUNI.US,D,20131118,000000,44.5079,44.5079,44.3525,44.3773,155583.56595724,0
+MUNI.US,D,20131119,000000,44.4202,44.4202,44.3285,44.3285,17071.483434733,0
+MUNI.US,D,20131120,000000,44.3605,44.4301,44.2867,44.3126,38342.583913853,0
+MUNI.US,D,20131121,000000,44.2767,44.3605,44.2389,44.2867,68734.602194678,0
+MUNI.US,D,20131122,000000,44.215,44.3375,44.215,44.3057,19621.967877798,0
+MUNI.US,D,20131125,000000,44.3126,44.3605,44.2867,44.3126,47230.635760899,0
+MUNI.US,D,20131126,000000,44.3445,44.4053,44.2389,44.3773,29246.759426226,0
+MUNI.US,D,20131127,000000,44.3605,44.4123,44.2767,44.3773,33808.723925924,0
+MUNI.US,D,20131129,000000,45.4822,45.4822,44.3355,44.3843,21669.582306706,0
+MUNI.US,D,20131202,000000,44.3027,44.3575,44.2459,44.2558,52734.101404869,0
+MUNI.US,D,20131203,000000,44.3255,44.3943,44.2389,44.2937,40686.299448901,0
+MUNI.US,D,20131204,000000,44.2558,44.2747,44.1801,44.2389,34786.359442471,0
+MUNI.US,D,20131205,000000,44.204,44.2747,44.1602,44.204,11947.428699649,0
+MUNI.US,D,20131206,000000,44.1602,44.3435,44.1084,44.1871,35775.036017213,0
+MUNI.US,D,20131209,000000,44.2299,44.2299,44.1602,44.1871,21020.167338322,0
+MUNI.US,D,20131210,000000,44.1871,44.2937,44.1871,44.2558,39079.323615234,0
+MUNI.US,D,20131211,000000,44.2558,44.3664,44.1871,44.3176,41203.221718944,0
+MUNI.US,D,20131212,000000,44.1522,44.3345,44.1522,44.2389,52193.089553309,0
+MUNI.US,D,20131213,000000,44.4182,44.4182,44.2209,44.3345,207839.89066204,0
+MUNI.US,D,20131216,000000,44.3515,44.3515,44.2648,44.2747,25996.673386617,0
+MUNI.US,D,20131217,000000,44.204,44.3255,44.204,44.3106,45319.528960586,0
+MUNI.US,D,20131218,000000,44.3345,44.3345,44.1263,44.2747,28425.706189537,0
+MUNI.US,D,20131219,000000,44.2209,44.2648,44.1522,44.1701,56617.54269185,0
+MUNI.US,D,20131220,000000,44.1602,44.2299,44.1602,44.214,55988.202374731,0
+MUNI.US,D,20131223,000000,44.1174,44.2459,44.1174,44.2389,41465.195917937,0
+MUNI.US,D,20131224,000000,44.0486,44.214,44.0486,44.1602,4823.9386986905,0
+MUNI.US,D,20131226,000000,44.1801,44.2648,44.1602,44.2299,56547.281412427,0
+MUNI.US,D,20131227,000000,44.2249,44.2588,44.1552,44.1741,70113.730736502,0
+MUNI.US,D,20131230,000000,44.208,44.3136,44.1642,44.2399,46631.407420675,0
+MUNI.US,D,20131231,000000,44.2588,44.3395,44.1392,44.1741,169799.4302497,0
+MUNI.US,D,20140102,000000,44.191,44.3215,44.1203,44.2249,36536.869032675,0
+MUNI.US,D,20140103,000000,44.1392,44.2977,44.1392,44.2977,36265.861240613,0
+MUNI.US,D,20140106,000000,44.4133,44.4133,44.2687,44.3136,62762.393443699,0
+MUNI.US,D,20140107,000000,44.3693,44.3983,44.3305,44.3783,38555.375217249,0
+MUNI.US,D,20140108,000000,44.3693,44.4212,44.3535,44.3783,42165.801247043,0
+MUNI.US,D,20140109,000000,44.3783,44.4909,44.3783,44.474,14882.342714416,0
+MUNI.US,D,20140110,000000,44.3783,44.5926,44.3783,44.5487,115406.15891788,0
+MUNI.US,D,20140113,000000,44.5487,44.6424,44.5348,44.6085,24600.48139122,0
+MUNI.US,D,20140114,000000,44.3783,44.6264,44.3783,44.6005,23751.323642762,0
+MUNI.US,D,20140115,000000,44.6344,44.6494,44.5487,44.6344,20972.991907852,0
+MUNI.US,D,20140116,000000,44.6494,44.6852,44.6085,44.6583,20098.740845313,0
+MUNI.US,D,20140117,000000,44.6264,44.718,44.5926,44.6892,23435.147885357,0
+MUNI.US,D,20140121,000000,44.8068,44.8068,44.6752,44.6892,23200.27446557,0
+MUNI.US,D,20140122,000000,44.6892,44.718,44.6494,44.6892,24969.854974474,0
+MUNI.US,D,20140123,000000,44.6982,44.8934,44.6982,44.761,30762.395596643,0
+MUNI.US,D,20140124,000000,44.8137,44.9502,44.8068,44.8326,40896.079554607,0
+MUNI.US,D,20140127,000000,44.8137,44.9353,44.7878,44.8237,31109.687063506,0
+MUNI.US,D,20140128,000000,44.8237,44.9124,44.8237,44.8685,38809.319555736,0
+MUNI.US,D,20140129,000000,44.8326,44.8934,44.7798,44.8068,30354.880175988,0
+MUNI.US,D,20140130,000000,44.6494,44.8326,44.6494,44.8137,20785.293918536,0
+MUNI.US,D,20140131,000000,44.7878,44.8416,44.726,44.7798,9800.4447469858,0
+MUNI.US,D,20140203,000000,44.9423,44.9423,44.7878,44.8516,129628.04560572,0
+MUNI.US,D,20140204,000000,44.8934,44.8934,44.7699,44.8765,49488.030295513,0
+MUNI.US,D,20140205,000000,44.8068,44.9124,44.761,44.8137,78857.245094448,0
+MUNI.US,D,20140206,000000,44.8237,44.8934,44.7978,44.8416,5799.566750111,0
+MUNI.US,D,20140207,000000,44.8606,44.9283,44.7978,44.8237,21236.973571971,0
+MUNI.US,D,20140210,000000,44.8416,45.0459,44.8137,44.9024,6653.7431613856,0
+MUNI.US,D,20140211,000000,44.9024,44.9353,44.8416,44.8765,37111.004058819,0
+MUNI.US,D,20140212,000000,44.8416,44.9691,44.8237,44.8606,21483.891782515,0
+MUNI.US,D,20140213,000000,44.7699,44.9203,44.7699,44.9124,19961.229484157,0
+MUNI.US,D,20140214,000000,44.8137,44.9423,44.8137,44.8765,13215.142926958,0
+MUNI.US,D,20140218,000000,44.8934,44.9791,44.8934,44.9592,16365.859442811,0
+MUNI.US,D,20140219,000000,44.9851,44.9851,44.9124,44.9691,27029.514194139,0
+MUNI.US,D,20140220,000000,44.9423,45.0199,44.9124,44.9592,19202.407666386,0
+MUNI.US,D,20140221,000000,44.9791,45.0021,44.9423,45.0021,11569.021523327,0
+MUNI.US,D,20140224,000000,44.9502,44.9931,44.9423,44.9791,7853.2035743975,0
+MUNI.US,D,20140225,000000,45.0289,45.0289,44.9851,44.9931,15037.92126171,0
+MUNI.US,D,20140226,000000,44.9203,45.0459,44.9203,45.0199,31158.869959103,0
+MUNI.US,D,20140227,000000,45.011,45.1445,45.011,45.1295,58332.921642343,0
+MUNI.US,D,20140228,000000,45.265,45.265,45.1116,45.1585,30873.809911157,0
+MUNI.US,D,20140303,000000,45.271,45.3508,45.1505,45.279,24611.522449415,0
+MUNI.US,D,20140304,000000,45.3956,45.3956,45.1873,45.271,27736.141918626,0
+MUNI.US,D,20140305,000000,45.1275,45.2212,45.1275,45.1953,58777.575167835,0
+MUNI.US,D,20140306,000000,45.0947,45.3756,45.0947,45.1027,26096.042910373,0
+MUNI.US,D,20140307,000000,45.0777,45.1425,44.9991,45.0429,20899.719430739,0
+MUNI.US,D,20140310,000000,45.1953,45.2212,44.9901,45.0339,28054.325141157,0
+MUNI.US,D,20140311,000000,44.9661,45.0519,44.8655,44.9761,29397.319310705,0
+MUNI.US,D,20140312,000000,45.0269,45.1275,45.0269,45.1275,23249.457361167,0
+MUNI.US,D,20140313,000000,45.0847,45.2053,45.0697,45.1774,23867.756620091,0
+MUNI.US,D,20140314,000000,45.1674,45.265,45.1176,45.1774,27961.981745343,0
+MUNI.US,D,20140317,000000,45.3428,45.3428,45.1585,45.1774,21336.343095727,0
+MUNI.US,D,20140318,000000,45.1774,45.1774,45.1176,45.1505,15958.344022155,0
+MUNI.US,D,20140319,000000,45.1674,45.2302,44.9482,44.9562,111917.18452823,0
+MUNI.US,D,20140320,000000,44.9661,45.1674,44.9661,45.0339,45403.842495893,0
+MUNI.US,D,20140321,000000,45.0269,45.1275,44.9761,44.9991,19179.321817432,0
+MUNI.US,D,20140324,000000,45.0269,45.0269,44.9403,44.9482,11133.401590902,0
+MUNI.US,D,20140325,000000,44.8735,44.9761,44.8735,44.9562,14588.249073401,0
+MUNI.US,D,20140326,000000,44.9901,45.0697,44.9661,45.0599,53610.359932534,0
+MUNI.US,D,20140327,000000,45.1873,45.1873,44.9761,45.1275,24213.040621829,0
+MUNI.US,D,20140328,000000,45.0269,45.0947,45.009,45.0169,20312.535881273,0
+MUNI.US,D,20140331,000000,45.0827,45.1146,45.0399,45.0997,31751.072171385,0
+MUNI.US,D,20140401,000000,45.0747,45.0827,45.0399,45.0489,15894.105138111,0
+MUNI.US,D,20140402,000000,45.0569,45.0667,45.0061,45.0149,23578.681641894,0
+MUNI.US,D,20140403,000000,45.0239,45.0917,45.0239,45.0667,7677.5503758393,0
+MUNI.US,D,20140404,000000,45.1245,45.1644,45.0747,45.1395,16997.207225057,0
+MUNI.US,D,20140407,000000,45.1395,45.2192,45.1335,45.1644,29400.330508395,0
+MUNI.US,D,20140408,000000,45.1335,45.2372,45.1335,45.1744,34140.95940434,0
+MUNI.US,D,20140409,000000,45.0569,45.297,45.0569,45.287,23818.573724495,0
+MUNI.US,D,20140410,000000,45.4184,45.4434,45.1395,45.3656,92267.112138665,0
+MUNI.US,D,20140411,000000,45.5191,45.5191,45.297,45.3577,27136.913578402,0
+MUNI.US,D,20140414,000000,45.3736,45.4922,45.3577,45.3836,27571.529778262,0
+MUNI.US,D,20140415,000000,45.4095,45.4693,45.3158,45.3936,20215.173822644,0
+MUNI.US,D,20140416,000000,45.3836,45.4693,45.3656,45.4603,11617.200686359,0
+MUNI.US,D,20140417,000000,45.5809,45.5809,45.3736,45.4095,36592.07432365,0
+MUNI.US,D,20140421,000000,45.5719,45.5719,45.3936,45.4006,26948.211856522,0
+MUNI.US,D,20140422,000000,45.297,45.5998,45.297,45.4782,41655.905104943,0
+MUNI.US,D,20140423,000000,45.6397,45.6397,45.4524,45.5012,6070.5745421723,0
+MUNI.US,D,20140424,000000,45.4693,45.4782,45.4095,45.4095,40882.027298723,0
+MUNI.US,D,20140425,000000,45.5629,45.5809,45.4184,45.5809,16248.422732918,0
+MUNI.US,D,20140428,000000,45.5012,45.5012,45.4524,45.4524,27299.518253638,0
+MUNI.US,D,20140429,000000,45.4603,45.5898,45.3228,45.4434,21052.286780344,0
+MUNI.US,D,20140430,000000,45.4534,45.5291,45.4534,45.4792,30302.686082702,0
+MUNI.US,D,20140501,000000,45.4444,45.5639,45.4444,45.4693,11078.196299926,0
+MUNI.US,D,20140502,000000,45.3498,45.5022,45.3498,45.4613,17678.741635463,0
+MUNI.US,D,20140505,000000,45.4344,45.4932,45.3587,45.4534,39625.35412961,0
+MUNI.US,D,20140506,000000,45.3498,45.5291,45.3498,45.5111,14938.551737955,0
+MUNI.US,D,20140507,000000,45.5111,45.5908,45.4792,45.5291,13883.628814042,0
+MUNI.US,D,20140508,000000,45.5201,45.5819,45.4693,45.537,12012.671316256,0
+MUNI.US,D,20140509,000000,45.4852,45.555,45.4852,45.4932,31316.455971524,0
+MUNI.US,D,20140512,000000,45.5022,45.5819,45.3587,45.5111,11392.364592205,0
+MUNI.US,D,20140513,000000,45.5639,45.6397,45.5639,45.5908,17463.94286694,0
+MUNI.US,D,20140514,000000,45.7273,45.7273,45.5819,45.6486,54790.749426845,0
+MUNI.US,D,20140515,000000,45.6008,45.7523,45.6008,45.7523,49290.294980564,0
+MUNI.US,D,20140516,000000,45.7353,45.7523,45.6945,45.7183,7995.7335983705,0
+MUNI.US,D,20140519,000000,46.1667,46.1667,45.7523,45.7523,222842.68128404,0
+MUNI.US,D,20140520,000000,45.7443,45.9066,45.7443,45.8299,15005.801819688,0
+MUNI.US,D,20140521,000000,45.6087,45.7791,45.6087,45.7523,11060.129113789,0
+MUNI.US,D,20140522,000000,45.7622,45.7981,45.7015,45.7353,28310.27694477,0
+MUNI.US,D,20140523,000000,45.7443,45.8299,45.6765,45.6765,6161.9142054226,0
+MUNI.US,D,20140527,000000,45.6945,45.807,45.6945,45.7622,21158.682432042,0
+MUNI.US,D,20140528,000000,45.7103,45.8479,45.6945,45.7981,38231.169599338,0
+MUNI.US,D,20140529,000000,45.8887,45.9326,45.814,45.8389,24890.560101982,0
+MUNI.US,D,20140530,000000,45.8229,45.9326,45.7791,45.8389,17686.771495969,0
+MUNI.US,D,20140602,000000,45.8229,45.9156,45.7103,45.7622,61732.563833866,0
+MUNI.US,D,20140603,000000,45.9554,45.9554,45.6765,45.6765,29994.540185803,0
+MUNI.US,D,20140604,000000,45.7015,45.8648,45.5908,45.6237,24535.238774613,0
+MUNI.US,D,20140605,000000,45.7721,45.7721,45.5908,45.6765,20146.920008347,0
+MUNI.US,D,20140606,000000,45.8479,45.8479,45.5729,45.7103,8068.0023429201,0
+MUNI.US,D,20140609,000000,45.6397,45.6945,45.4434,45.6675,14143.595547909,0
+MUNI.US,D,20140610,000000,45.7183,45.7183,45.546,45.5729,12537.623446805,0
+MUNI.US,D,20140611,000000,45.6765,45.7015,45.4842,45.6167,12227.470084779,0
+MUNI.US,D,20140612,000000,45.3656,45.6855,45.3656,45.6855,32275.02056937,0
+MUNI.US,D,20140613,000000,45.4922,45.6765,45.4922,45.6237,29841.972836198,0
+MUNI.US,D,20140616,000000,45.6317,45.6855,45.5101,45.6317,10898.528171116,0
+MUNI.US,D,20140617,000000,45.7721,45.7721,45.537,45.5639,17736.958124128,0
+MUNI.US,D,20140618,000000,45.6317,45.6945,45.5819,45.6317,19856.841297585,0
+MUNI.US,D,20140619,000000,45.6087,45.8299,45.5639,45.6237,10067.437608794,0
+MUNI.US,D,20140620,000000,45.6575,45.7791,45.5729,45.7353,7266.0200249314,0
+MUNI.US,D,20140623,000000,45.7443,45.7721,45.5908,45.7622,17565.319855823,0
+MUNI.US,D,20140624,000000,45.6675,45.8389,45.5819,45.7981,11241.804707726,0
+MUNI.US,D,20140625,000000,45.6486,45.8568,45.6167,45.7791,41856.651617581,0
+MUNI.US,D,20140626,000000,45.7353,45.8479,45.7353,45.7791,7262.0050946787,0
+MUNI.US,D,20140627,000000,45.9554,45.9554,45.7981,45.8299,13374.736404505,0
+MUNI.US,D,20140630,000000,45.8359,45.9296,45.7163,45.8359,9419.0263729737,0
+MUNI.US,D,20140701,000000,45.8041,45.8269,45.6546,45.7951,13700.949487542,0
+MUNI.US,D,20140702,000000,45.6745,45.7592,45.4892,45.6546,39239.920825344,0
+MUNI.US,D,20140703,000000,45.2232,47.8065,45.2232,45.5978,25575.105710078,0
+MUNI.US,D,20140707,000000,45.6745,45.7333,45.5251,45.6745,33226.559039274,0
+MUNI.US,D,20140708,000000,45.6745,45.82,45.6068,45.6745,21949.623691836,0
+MUNI.US,D,20140709,000000,45.5888,45.6645,45.534,45.5978,7812.0505393067,0
+MUNI.US,D,20140710,000000,45.5978,45.8539,45.5888,45.6287,17849.376171206,0
+MUNI.US,D,20140711,000000,45.7951,45.7951,45.6467,45.6645,12165.238665861,0
+MUNI.US,D,20140714,000000,45.6377,45.6825,45.6377,45.6467,16110.911371761,0
+MUNI.US,D,20140715,000000,45.7163,45.7861,45.6546,45.6745,21989.772994364,0
+MUNI.US,D,20140716,000000,45.7163,45.7771,45.7073,45.7771,9869.7022938459,0
+MUNI.US,D,20140717,000000,45.7493,45.8618,45.7493,45.8359,15545.809938685,0
+MUNI.US,D,20140718,000000,45.8359,45.9724,45.8359,45.8539,12032.74596752,0
+MUNI.US,D,20140721,000000,45.9047,45.9445,45.8359,45.8877,22507.698996969,0
+MUNI.US,D,20140722,000000,45.8618,45.9724,45.7413,45.8539,13705.968150358,0
+MUNI.US,D,20140723,000000,45.8877,45.9525,45.8877,45.9525,16653.930688446,0
+MUNI.US,D,20140724,000000,45.8817,45.9296,45.8618,45.8947,11283.96147538,0
+MUNI.US,D,20140725,000000,45.9126,46.088,45.8947,46.06,9531.4444200509,0
+MUNI.US,D,20140728,000000,45.9296,46.0432,45.9216,45.9904,6779.2097317843,0
+MUNI.US,D,20140729,000000,46.0262,46.1049,45.9624,46.0172,10439.822389738,0
+MUNI.US,D,20140730,000000,45.9126,45.9376,45.7951,45.7951,18604.183058724,0
+MUNI.US,D,20140731,000000,45.8219,46.0452,45.806,45.8469,25559.045989066,0
+MUNI.US,D,20140801,000000,45.8219,45.9924,45.7971,45.9236,21628.429271615,0
+MUNI.US,D,20140804,000000,45.806,46.0362,45.7971,45.9316,12095.981119001,0
+MUNI.US,D,20140805,000000,45.8967,45.9734,45.8219,45.8887,13526.300021547,0
+MUNI.US,D,20140806,000000,45.9644,46.081,45.8289,46.0023,6317.492752717,0
+MUNI.US,D,20140807,000000,45.9734,46.0532,45.9465,46.0282,36467.611485814,0
+MUNI.US,D,20140808,000000,46.0452,46.2603,46.0192,46.0452,32736.737548437,0
+MUNI.US,D,20140811,000000,46.1916,46.2095,46.0532,46.1756,5042.7523974659,0
+MUNI.US,D,20140812,000000,46.1338,46.1338,45.9834,45.9924,6618.612521674,0
+MUNI.US,D,20140813,000000,46.062,46.2095,46.0452,46.1518,14258.021060112,0
+MUNI.US,D,20140814,000000,46.1687,46.2334,46.1069,46.2095,11598.129767659,0
+MUNI.US,D,20140815,000000,46.1428,46.3889,46.1428,46.2334,21625.418073926,0
+MUNI.US,D,20140818,000000,46.1687,46.2603,46.1158,46.1756,20976.003105542,0
+MUNI.US,D,20140819,000000,46.1158,46.2175,46.0192,46.1756,9538.4705479933,0
+MUNI.US,D,20140820,000000,46.1597,46.1756,46.072,46.072,2435.0551982986,0
+MUNI.US,D,20140821,000000,46.1238,46.2016,46.1069,46.1836,4832.9722917592,0
+MUNI.US,D,20140822,000000,46.2255,46.3101,46.1238,46.2016,12846.773076267,0
+MUNI.US,D,20140825,000000,46.4546,46.4546,46.1338,46.1756,8814.7793699334,0
+MUNI.US,D,20140826,000000,46.2016,46.3539,46.2016,46.2763,12940.120204644,0
+MUNI.US,D,20140827,000000,46.4447,46.4447,46.099,46.3181,6885.6053834825,0
+MUNI.US,D,20140828,000000,46.5034,46.5034,46.2932,46.3002,7222.8595247143,0
+MUNI.US,D,20140829,000000,46.4665,46.5801,46.2225,46.2225,20204.132764448,0
+MUNI.US,D,20140902,000000,46.2553,46.3411,46.1716,46.2125,10355.50885443,0
+MUNI.US,D,20140903,000000,46.2553,46.2653,46.1637,46.2364,11706.532884484,0
+MUNI.US,D,20140904,000000,46.2653,46.2653,46.1378,46.2055,19519.587156353,0
+MUNI.US,D,20140905,000000,46.2125,46.2813,46.1966,46.1966,18107.335439945,0
+MUNI.US,D,20140908,000000,46.2225,46.2653,46.1547,46.1637,27368.775800498,0
+MUNI.US,D,20140909,000000,46.1547,46.1966,46.0482,46.1876,30251.495721979,0
+MUNI.US,D,20140910,000000,46.2055,46.2055,46.1109,46.1109,11615.193221233,0
+MUNI.US,D,20140911,000000,46.2733,46.2733,46.086,46.1198,14157.647803793,0
+MUNI.US,D,20140912,000000,46.067,46.2225,46.067,46.067,9962.0456896594,0
+MUNI.US,D,20140915,000000,46.1478,46.1547,46.058,46.1288,20530.345847485,0
+MUNI.US,D,20140916,000000,46.1198,46.2225,46.103,46.103,26575.827075578,0
+MUNI.US,D,20140917,000000,46.2364,46.2364,46.077,46.077,23233.397640156,0
+MUNI.US,D,20140918,000000,46.1478,46.1478,46.086,46.103,7283.0834785057,0
+MUNI.US,D,20140919,000000,46.1786,46.1876,46.1198,46.1547,22022.896168949,0
+MUNI.US,D,20140922,000000,46.2653,46.4745,46.1547,46.1876,8348.0437280501,0
+MUNI.US,D,20140923,000000,46.4845,46.4845,46.1786,46.1786,21889.399738045,0
+MUNI.US,D,20140924,000000,46.1876,46.3589,46.1288,46.1478,15431.384426481,0
+MUNI.US,D,20140925,000000,46.2295,46.2892,46.1966,46.2464,8590.947008342,0
+MUNI.US,D,20140926,000000,46.2225,46.2653,46.1378,46.1478,44173.266373422,0
+MUNI.US,D,20140929,000000,46.1966,46.2464,46.095,46.2125,23304.662652142,0
+MUNI.US,D,20140930,000000,46.3629,46.3629,46.072,46.2175,17454.909273872,0
+MUNI.US,D,20141001,000000,46.2504,46.3889,46.2095,46.3889,27373.794463314,0
+MUNI.US,D,20141002,000000,46.3889,46.3889,46.2255,46.3101,19995.356391306,0
+MUNI.US,D,20141003,000000,46.2763,46.3281,46.2504,46.3181,13976.975942419,0
+MUNI.US,D,20141006,000000,46.2603,46.3451,46.2334,46.3181,13953.890093465,0
+MUNI.US,D,20141007,000000,46.3002,46.3889,46.2693,46.3002,21403.59317746,0
+MUNI.US,D,20141008,000000,46.3181,46.4347,46.3181,46.3889,29802.827266233,0
+MUNI.US,D,20141009,000000,46.3719,46.5223,46.3719,46.5044,7900.3790048674,0
+MUNI.US,D,20141010,000000,46.5124,46.5403,46.4715,46.5124,7583.1995148994,0
+MUNI.US,D,20141013,000000,46.5662,46.6429,46.5662,46.5861,11054.10671841,0
+MUNI.US,D,20141014,000000,46.6708,46.7664,46.5961,46.7574,32225.837673774,0
+MUNI.US,D,20141015,000000,46.8621,47.0355,46.6508,46.8292,26144.222073406,0
+MUNI.US,D,20141016,000000,46.7744,46.8292,46.6708,46.6778,10750.979484327,0
+MUNI.US,D,20141017,000000,46.7505,46.7505,46.5662,46.5861,29607.099416411,0
+MUNI.US,D,20141020,000000,46.6938,46.7246,46.4885,46.6508,15134.279587777,0
+MUNI.US,D,20141021,000000,46.618,46.618,46.3979,46.4347,19372.038469564,0
+MUNI.US,D,20141022,000000,46.4965,46.5762,46.4715,46.5303,31308.426111018,0
+MUNI.US,D,20141023,000000,46.4715,46.4715,46.3451,46.3719,10116.62050439,0
+MUNI.US,D,20141024,000000,46.4546,46.5961,46.4447,46.5124,10409.710412842,0
+MUNI.US,D,20141027,000000,46.4795,46.5403,46.4447,46.4447,22375.206298628,0
+MUNI.US,D,20141028,000000,46.4546,46.5582,46.3629,46.5582,6220.1306940876,0
+MUNI.US,D,20141029,000000,46.4347,46.4965,46.3451,46.4626,12407.13821359,0
+MUNI.US,D,20141030,000000,46.3979,46.5303,46.3809,46.4626,14851.227004958,0
+MUNI.US,D,20141031,000000,46.4665,46.5174,46.3321,46.4845,18790.877315478,0
+MUNI.US,D,20141103,000000,46.4845,46.5174,46.349,46.3849,10238.072144537,0
+MUNI.US,D,20141104,000000,46.3849,46.4018,46.3769,46.3849,5731.3129358141,0
+MUNI.US,D,20141105,000000,46.3411,46.4497,46.2125,46.2813,47298.889575196,0
+MUNI.US,D,20141106,000000,46.2653,46.2653,46.1627,46.2225,7116.4638730161,0
+MUNI.US,D,20141107,000000,46.1776,46.3321,46.1776,46.2892,8787.6785907273,0
+MUNI.US,D,20141110,000000,46.3141,46.3669,46.2125,46.2364,19953.199623651,0
+MUNI.US,D,20141111,000000,46.2553,46.3411,46.2225,46.3411,7840.155051076,0
+MUNI.US,D,20141112,000000,46.2962,46.3769,46.2364,46.3411,8667.2306831445,0
+MUNI.US,D,20141113,000000,46.3231,46.3589,46.2225,46.2813,29637.211393307,0
+MUNI.US,D,20141114,000000,46.2892,46.349,46.2892,46.3411,5504.4693765332,0
+MUNI.US,D,20141117,000000,46.2892,46.3321,46.2892,46.3051,10448.855982806,0
+MUNI.US,D,20141118,000000,46.3051,46.5004,46.2962,46.3141,49801.194855229,0
+MUNI.US,D,20141119,000000,46.2733,46.3769,46.2225,46.2464,14350.364455925,0
+MUNI.US,D,20141120,000000,46.4845,46.4845,46.3589,46.3589,12571.750353953,0
+MUNI.US,D,20141121,000000,46.4117,46.4307,46.3051,46.3669,45282.390855747,0
+MUNI.US,D,20141124,000000,46.3051,46.3769,46.2813,46.3589,18462.656767314,0
+MUNI.US,D,20141125,000000,46.3849,46.5263,46.3051,46.3849,34888.740163916,0
+MUNI.US,D,20141126,000000,46.4217,46.5911,46.4117,46.4586,22127.284355521,0
+MUNI.US,D,20141128,000000,46.4685,46.6409,46.4606,46.6409,10652.613693134,0
+MUNI.US,D,20141201,000000,46.5931,46.7236,46.4417,46.5024,17018.285608884,0
+MUNI.US,D,20141202,000000,46.6996,46.6996,46.3949,46.5194,16964.084050472,0
+MUNI.US,D,20141203,000000,46.6758,46.6758,46.5104,46.5373,50993.629140297,0
+MUNI.US,D,20141204,000000,46.616,46.6578,46.5552,46.5552,13517.266428478,0
+MUNI.US,D,20141205,000000,46.4935,46.609,46.4765,46.5024,13330.572171725,0
+MUNI.US,D,20141208,000000,46.4865,46.616,46.4865,46.5831,19793.606146104,0
+MUNI.US,D,20141209,000000,46.5632,46.6758,46.5632,46.616,12068.880339795,0
+MUNI.US,D,20141210,000000,46.7316,46.7316,46.5373,46.6678,22303.941286642,0
+MUNI.US,D,20141211,000000,46.6409,46.6758,46.4865,46.4935,8859.9473352769,0
+MUNI.US,D,20141212,000000,46.616,46.6678,46.5453,46.633,30352.872710861,0
+MUNI.US,D,20141215,000000,46.5831,46.7146,46.5732,46.5732,5733.3204009405,0
+MUNI.US,D,20141216,000000,46.7734,46.8521,46.625,46.7495,19580.814842708,0
+MUNI.US,D,20141217,000000,46.7146,46.8282,46.5732,46.6,35004.169408683,0
+MUNI.US,D,20141218,000000,46.616,46.633,46.4327,46.4765,37729.303317743,0
+MUNI.US,D,20141219,000000,46.5552,46.616,46.3431,46.616,33127.189515518,0
+MUNI.US,D,20141222,000000,46.5283,46.633,46.4765,46.5373,9239.3582441627,0
+MUNI.US,D,20141223,000000,46.5194,46.6758,46.4227,46.4227,26873.935646845,0
+MUNI.US,D,20141224,000000,46.5104,46.5283,46.3341,46.5104,16357.829582305,0
+MUNI.US,D,20141226,000000,46.5552,46.5732,46.3599,46.3599,6405.8212182777,0
+MUNI.US,D,20141229,000000,46.6878,46.6957,46.3639,46.629,30597.783456279,0
+MUNI.US,D,20141230,000000,46.5493,46.6628,46.5413,46.6528,12896.959704426,0
+MUNI.US,D,20141231,000000,46.612,46.7356,46.4725,46.6957,26028.792828639,0
+MUNI.US,D,20150102,000000,46.6439,46.8043,46.62,46.7525,8186.4427853765,0
+MUNI.US,D,20150105,000000,46.9219,46.9219,46.6628,46.8132,23494.368106585,0
+MUNI.US,D,20150106,000000,46.9219,47.0125,46.7944,46.9497,36775.757382713,0
+MUNI.US,D,20150107,000000,46.9398,46.9956,46.8571,46.9308,14686.614864594,0
+MUNI.US,D,20150108,000000,46.9787,46.9787,46.8043,46.8392,15652.205590382,0
+MUNI.US,D,20150109,000000,47.0553,47.0553,46.7854,47.0125,30713.212701046,0
+MUNI.US,D,20150112,000000,46.9398,47.0305,46.8132,47.0305,7747.8116552626,0
+MUNI.US,D,20150113,000000,47.0385,47.0653,46.9059,47.0215,8836.8614863236,0
+MUNI.US,D,20150114,000000,47.151,47.3074,47.1061,47.159,32874.248909594,0
+MUNI.US,D,20150115,000000,47.2586,47.3732,47.1421,47.3732,25406.478639462,0
+MUNI.US,D,20150116,000000,47.2237,47.3074,47.0992,47.1321,55579.683221513,0
+MUNI.US,D,20150120,000000,47.3732,47.3822,47.1919,47.3264,24334.492261975,0
+MUNI.US,D,20150121,000000,47.1919,47.2925,47.1321,47.151,20421.942730661,0
+MUNI.US,D,20150122,000000,47.3164,47.3164,47.0553,47.1421,14835.167283946,0
+MUNI.US,D,20150123,000000,47.2158,47.4838,47.1998,47.2925,37112.007791382,0
+MUNI.US,D,20150126,000000,47.2397,47.3164,47.1659,47.2237,21791.033946852,0
+MUNI.US,D,20150127,000000,47.3732,47.4469,47.1919,47.2925,24145.790540096,0
+MUNI.US,D,20150128,000000,47.6701,47.6701,47.2586,47.4748,35629.49479555,0
+MUNI.US,D,20150129,000000,47.3822,47.5057,47.3164,47.4469,17016.278143758,0
+MUNI.US,D,20150130,000000,47.5027,47.5635,47.396,47.5027,14845.204609578,0
+MUNI.US,D,20150202,000000,47.4429,47.4798,47.425,47.4529,10875.442322162,0
+MUNI.US,D,20150203,000000,47.406,47.434,47.2287,47.2716,13768.199569275,0
+MUNI.US,D,20150204,000000,47.3224,47.3324,47.2367,47.3124,11671.402244772,0
+MUNI.US,D,20150205,000000,47.2815,47.3423,47.1869,47.2118,18518.865790853,0
+MUNI.US,D,20150206,000000,47.155,47.2217,47.0165,47.0435,11379.316068883,0
+MUNI.US,D,20150209,000000,47.0513,47.2048,47.0255,47.0863,14464.78996813,0
+MUNI.US,D,20150210,000000,47.0693,47.1022,46.9259,46.9259,16965.087783035,0
+MUNI.US,D,20150211,000000,46.9547,46.9547,46.881,46.9179,27756.21656989,0
+MUNI.US,D,20150212,000000,46.9259,46.9448,46.7396,46.891,49174.865735798,0
+MUNI.US,D,20150213,000000,46.8083,46.881,46.7495,46.7495,13744.109987759,0
+MUNI.US,D,20150217,000000,46.7654,46.881,46.7066,46.7574,30087.88731418,0
+MUNI.US,D,20150218,000000,46.7495,46.8432,46.7396,46.8282,6185.0000543759,0
+MUNI.US,D,20150219,000000,46.7574,46.871,46.6986,46.7316,25307.109115706,0
+MUNI.US,D,20150220,000000,46.881,46.881,46.6908,46.7066,14166.681396861,0
+MUNI.US,D,20150223,000000,46.8611,46.9448,46.6748,46.871,18746.713082697,0
+MUNI.US,D,20150224,000000,46.8521,46.9837,46.7654,46.9647,16541.512641369,0
+MUNI.US,D,20150225,000000,46.9009,47.0603,46.8521,46.891,14914.462156438,0
+MUNI.US,D,20150226,000000,46.9109,46.9837,46.7734,46.7904,18381.354429696,0
+MUNI.US,D,20150227,000000,46.9179,46.9259,46.6986,46.9259,10694.770460788,0
+MUNI.US,D,20150302,000000,46.7236,46.9009,46.7146,46.8083,28064.362466789,0
+MUNI.US,D,20150303,000000,46.7904,46.8182,46.6399,46.7316,19129.135189273,0
+MUNI.US,D,20150304,000000,46.7495,46.7814,46.6668,46.7574,15353.093286553,0
+MUNI.US,D,20150305,000000,46.7396,46.7734,46.6828,46.7236,9739.2170606313,0
+MUNI.US,D,20150306,000000,46.624,46.6668,46.4107,46.4297,23597.752560594,0
+MUNI.US,D,20150309,000000,46.5074,46.5981,46.4835,46.5343,15353.093286553,0
+MUNI.US,D,20150310,000000,46.5811,46.6479,46.5433,46.5911,38366.673495369,0
+MUNI.US,D,20150311,000000,46.5343,46.615,46.5253,46.5612,11568.017790763,0
+MUNI.US,D,20150312,000000,46.624,46.6986,46.615,46.6479,31842.411834635,0
+MUNI.US,D,20150313,000000,46.632,46.7236,46.632,46.6668,16723.188235307,0
+MUNI.US,D,20150316,000000,46.7396,46.7396,46.615,46.6908,8590.947008342,0
+MUNI.US,D,20150317,000000,46.6986,46.7814,46.6986,46.7396,4692.4497329126,0
+MUNI.US,D,20150318,000000,46.7654,46.9737,46.7574,46.9647,19814.684529932,0
+MUNI.US,D,20150319,000000,46.9737,47.0803,46.871,46.9647,15924.217115007,0
+MUNI.US,D,20150320,000000,47.0962,47.1281,46.9259,47.0165,45362.689460802,0
+MUNI.US,D,20150323,000000,47.1281,47.1281,47.0703,47.0803,2980.0819801107,0
+MUNI.US,D,20150324,000000,47.0873,47.1978,46.9936,47.0255,33107.114864254,0
+MUNI.US,D,20150325,000000,47.0085,47.1111,46.9547,46.9737,10197.922842009,0
+MUNI.US,D,20150326,000000,47.0703,47.2058,47.0355,47.0703,6071.5782747355,0
+MUNI.US,D,20150327,000000,47.0523,47.156,46.9109,47.0523,10082.493597242,0
+MUNI.US,D,20150330,000000,47.0703,47.0803,46.9737,47.0005,8477.5252287016,0
+MUNI.US,D,20150331,000000,47.0523,47.1281,47.0523,47.0873,21991.78045949,0
+MUNI.US,D,20150401,000000,47.0703,47.147,47.0445,47.0445,9372.854675067,0
+MUNI.US,D,20150402,000000,47.0803,47.1879,46.9647,47.0255,9942.9747709588,0
+MUNI.US,D,20150406,000000,46.9737,47.1978,46.9737,47.0803,15659.231718325,0
+MUNI.US,D,20150407,000000,46.9936,47.1191,46.9936,47.0703,12343.903062109,0
+MUNI.US,D,20150408,000000,47.0445,47.1639,46.9647,46.9737,18976.567839668,0
+MUNI.US,D,20150409,000000,46.9936,47.0355,46.9259,46.9837,15705.403416232,0
+MUNI.US,D,20150410,000000,47.0445,47.0445,46.9547,46.9837,8801.7308466119,0
+MUNI.US,D,20150413,000000,47.0523,47.0873,46.9179,46.9837,48127.97267239,0
+MUNI.US,D,20150414,000000,47.1879,47.1879,46.9737,47.0255,26178.348980555,0
+MUNI.US,D,20150415,000000,47.0523,47.0703,47.0005,47.0703,14817.100097809,0
+MUNI.US,D,20150416,000000,47.0703,47.1639,46.9547,47.0165,19289.732399383,0
+MUNI.US,D,20150417,000000,46.9837,47.0873,46.9837,47.0523,9942.9747709588,0
+MUNI.US,D,20150420,000000,47.1191,47.1191,46.9547,47.0165,38014.36336569,0
+MUNI.US,D,20150421,000000,47.0355,47.2297,46.9936,47.0445,12870.862657784,0
+MUNI.US,D,20150422,000000,47.0165,47.0165,46.9259,46.9837,35286.21825894,0
+MUNI.US,D,20150423,000000,46.9737,47.0803,46.9547,47.0355,26178.348980555,0
+MUNI.US,D,20150424,000000,47.0703,47.0703,46.9547,47.0255,7987.7037378649,0
+MUNI.US,D,20150427,000000,46.9448,47.0005,46.9358,46.9547,6288.3845083845,0
+MUNI.US,D,20150428,000000,46.9936,47.0085,46.891,46.9737,47472.535308628,0
+MUNI.US,D,20150429,000000,46.9358,46.9448,46.8083,46.9448,21264.074351177,0
+MUNI.US,D,20150430,000000,46.8352,46.8491,46.7544,46.8412,13975.972209855,0
+MUNI.US,D,20150501,000000,46.7206,46.7644,46.612,46.6528,26477.461284385,0
+MUNI.US,D,20150504,000000,46.629,46.7734,46.604,46.6878,30013.611104503,0
+MUNI.US,D,20150505,000000,46.8063,46.8063,46.637,46.6878,4913.2708968144,0
+MUNI.US,D,20150506,000000,46.6798,46.6798,46.5044,46.5223,25030.078928265,0
+MUNI.US,D,20150507,000000,46.5483,46.6728,46.5303,46.62,27986.07132686,0
+MUNI.US,D,20150508,000000,46.637,46.7366,46.5403,46.62,8105.1404477582,0
+MUNI.US,D,20150511,000000,46.6798,46.6798,46.4626,46.4965,21800.06753992,0
+MUNI.US,D,20150512,000000,46.4795,46.604,46.4795,46.5672,9496.3137803393,0
+MUNI.US,D,20150513,000000,46.7206,46.7206,46.4885,46.5124,31705.904206042,0
+MUNI.US,D,20150514,000000,46.5772,46.6439,46.5044,46.604,18483.735151141,0
+MUNI.US,D,20150515,000000,46.5871,46.62,46.5044,46.604,14206.830699389,0
+MUNI.US,D,20150518,000000,46.6439,46.6439,46.4885,46.4885,4120.3221718944,0
+MUNI.US,D,20150519,000000,46.2932,46.5403,46.2932,46.3719,23207.300593513,0
+MUNI.US,D,20150520,000000,46.4447,46.4885,46.2932,46.4546,12299.738829328,0
+MUNI.US,D,20150521,000000,46.4167,46.4447,46.2593,46.4447,15747.560183885,0
+MUNI.US,D,20150522,000000,46.4167,46.4447,46.2753,46.3809,21337.34682829,0
+MUNI.US,D,20150526,000000,46.4626,46.4885,46.3719,46.4885,10877.449787288,0
+MUNI.US,D,20150527,000000,46.637,46.637,46.3002,46.4447,7186.7251524394,0
+MUNI.US,D,20150528,000000,46.3539,46.5483,46.3539,46.4257,11021.987276388,0
+MUNI.US,D,20150529,000000,46.5253,46.6479,46.4387,46.4606,21926.537842883,0
+MUNI.US,D,20150601,000000,46.4207,46.5164,46.4207,46.4915,4097.236322941,0
+MUNI.US,D,20150602,000000,46.5164,46.5433,46.3131,46.3919,23652.957851569,0
+MUNI.US,D,20150603,000000,46.3919,46.3919,46.2713,46.348,12537.623446805,0
+MUNI.US,D,20150604,000000,46.3401,46.4655,46.3041,46.3759,9454.1570126853,0
+MUNI.US,D,20150605,000000,46.2633,46.3579,46.1577,46.2195,24723.940496493,0
+MUNI.US,D,20150608,000000,46.3041,46.4387,46.1916,46.348,13672.844975772,0
+MUNI.US,D,20150609,000000,46.1667,46.4297,46.1577,46.2633,8616.0403224218,0
+MUNI.US,D,20150610,000000,46.2195,46.2633,46.1916,46.2344,34139.955671777,0
+MUNI.US,D,20150611,000000,46.3311,46.3579,46.2633,46.3131,19547.691668123,0
+MUNI.US,D,20150612,000000,46.348,46.3839,46.3221,46.348,9795.4260841699,0
+MUNI.US,D,20150615,000000,46.4008,46.4008,46.3041,46.348,13216.146659521,0
+MUNI.US,D,20150616,000000,46.3839,46.4207,46.3401,46.4107,4559.9570345716,0
+MUNI.US,D,20150617,000000,46.3579,46.4387,46.2952,46.3401,31895.609660484,0
+MUNI.US,D,20150618,000000,46.4207,46.4207,46.2873,46.2952,10477.964227139,0
+MUNI.US,D,20150619,000000,46.4107,46.4735,46.2713,46.4487,19591.855900903,0
+MUNI.US,D,20150622,000000,46.2873,46.5164,46.2195,46.3401,35768.009889271,0
+MUNI.US,D,20150623,000000,46.5811,46.5811,46.2873,46.3401,37821.646713558,0
+MUNI.US,D,20150624,000000,46.3919,46.5911,46.348,46.4387,52173.014902046,0
+MUNI.US,D,20150625,000000,46.4297,46.4835,46.3131,46.4586,39078.319882671,0
+MUNI.US,D,20150626,000000,46.4297,46.5712,46.3839,46.4735,17994.917392868,0
+MUNI.US,D,20150629,000000,46.5004,46.6758,46.4586,46.5612,20275.397776435,0
+MUNI.US,D,20150630,000000,46.5204,46.5204,46.3441,46.3959,78065.300102092,0
+MUNI.US,D,20150701,000000,46.3441,46.3959,46.3071,46.3261,13870.58029072,0
+MUNI.US,D,20150702,000000,46.5104,46.5104,46.3879,46.4047,13761.173441333,0
+MUNI.US,D,20150706,000000,46.5951,46.5951,46.4337,46.5562,11373.293673505,0
+MUNI.US,D,20150707,000000,46.5463,46.5851,46.5204,46.5204,19556.725261191,0
+MUNI.US,D,20150708,000000,46.611,46.6429,46.5652,46.5851,12514.537597851,0
+MUNI.US,D,20150709,000000,46.5024,46.5463,46.4427,46.5104,27293.495858259,0
+MUNI.US,D,20150710,000000,46.5104,46.5383,46.3609,46.4337,10124.650364896,0
+MUNI.US,D,20150713,000000,46.4945,46.5293,46.4047,46.4875,13415.889439596,0
+MUNI.US,D,20150714,000000,46.5652,46.635,46.5204,46.5752,7565.132328762,0
+MUNI.US,D,20150715,000000,46.5293,46.5752,46.4695,46.5752,5613.8762259209,0
+MUNI.US,D,20150716,000000,46.4147,46.602,46.4147,46.5562,26723.375762367,0
+MUNI.US,D,20150717,000000,46.5652,46.611,46.5562,46.611,7278.0648156897,0
+MUNI.US,D,20150720,000000,46.611,46.6429,46.5752,46.627,3410.6832497192,0
+MUNI.US,D,20150721,000000,46.611,46.6708,46.5851,46.635,19330.885434473,0
+MUNI.US,D,20150722,000000,46.6508,46.7794,46.635,46.6429,10801.166112487,0
+MUNI.US,D,20150723,000000,46.6708,46.8591,46.6608,46.6948,5577.7418536461,0
+MUNI.US,D,20150724,000000,46.6868,46.7196,46.5652,46.6868,10691.759263098,0
+MUNI.US,D,20150727,000000,46.7196,46.7874,46.6948,46.7196,12278.660445502,0
+MUNI.US,D,20150728,000000,46.7535,46.7535,46.6429,46.6788,5337.8497710437,0
+MUNI.US,D,20150729,000000,46.7964,46.7964,46.611,46.611,19106.049340319,0
+MUNI.US,D,20150730,000000,46.611,46.7026,46.611,46.6708,7278.0648156897,0
+MUNI.US,D,20150731,000000,46.7396,46.8442,46.6459,46.7066,15094.130285249,0
+MUNI.US,D,20150803,000000,46.873,46.873,46.5791,46.6648,89589.153660075,0
+MUNI.US,D,20150804,000000,46.2683,46.631,45.3089,46.5233,9196.1977439455,0
+MUNI.US,D,20150805,000000,46.6648,46.6977,46.5054,46.5144,100346.15553978,0
+MUNI.US,D,20150806,000000,46.6818,46.7495,46.5602,46.5971,24418.805797283,0
+MUNI.US,D,20150807,000000,46.7236,46.7316,46.5791,46.606,13390.796125516,0
+MUNI.US,D,20150810,000000,46.613,46.6648,46.5323,46.5692,13390.796125516,0
+MUNI.US,D,20150811,000000,46.6748,46.7574,46.6548,46.6898,14607.319992102,0
+MUNI.US,D,20150812,000000,46.6898,46.8003,46.606,46.6379,17480.002587951,0
+MUNI.US,D,20150813,000000,46.6459,46.7396,46.606,46.622,9536.4630828669,0
+MUNI.US,D,20150814,000000,46.6379,46.8003,46.613,46.6379,13168.971229051,0
+MUNI.US,D,20150817,000000,46.7914,46.7914,46.613,46.613,13277.374345876,0
+MUNI.US,D,20150818,000000,46.7066,46.7396,46.613,46.631,38250.24051804,0
+MUNI.US,D,20150819,000000,46.6748,46.8202,46.5791,46.6977,13277.374345876,0
+MUNI.US,D,20150820,000000,46.6898,46.7316,46.6818,46.6977,6697.907394166,0
+MUNI.US,D,20150821,000000,46.8442,46.8442,46.7066,46.8003,27582.570836457,0
+MUNI.US,D,20150824,000000,46.9199,47.0035,46.6977,46.7396,22059.030541223,0
+MUNI.US,D,20150825,000000,46.8382,46.8382,45.554,46.6648,27126.87625277,0
+MUNI.US,D,20150826,000000,46.6898,46.7146,46.5423,46.5423,23496.375571711,0
+MUNI.US,D,20150827,000000,46.7236,46.7744,46.4277,46.6977,74576.325712443,0
+MUNI.US,D,20150828,000000,46.631,46.8003,46.5602,46.622,12823.687227314,0
+MUNI.US,D,20150831,000000,46.8601,46.8601,46.618,46.6429,140157.20019358,0
+MUNI.US,D,20150901,000000,46.6868,46.8601,46.627,46.7366,76709.257409222,0
+MUNI.US,D,20150902,000000,46.7116,46.7794,46.635,46.7724,6003.3244604386,0
+MUNI.US,D,20150903,000000,46.8162,46.8701,46.6708,46.8501,35581.315632517,0
+MUNI.US,D,20150904,000000,46.9358,46.9547,46.7794,46.8999,8953.2944636536,0
+MUNI.US,D,20150908,000000,46.6788,46.9099,46.611,46.7794,23339.793291854,0
+MUNI.US,D,20150909,000000,46.7276,46.7724,46.6508,46.7634,31044.444446899,0
+MUNI.US,D,20150910,000000,46.6868,46.7276,46.6708,46.7026,10384.617098763,0
+MUNI.US,D,20150911,000000,46.6708,46.7724,46.6708,46.7276,19490.478912021,0
+MUNI.US,D,20150914,000000,46.9936,46.9936,46.6508,46.7276,44304.755339201,0
+MUNI.US,D,20150915,000000,46.7874,46.7874,46.5383,46.5752,32740.75247869,0
+MUNI.US,D,20150916,000000,46.5024,46.6948,46.5024,46.5652,24138.764412153,0
+MUNI.US,D,20150917,000000,46.9547,46.9547,46.5562,46.7276,17666.696844705,0
+MUNI.US,D,20150918,000000,46.89,46.89,46.7116,46.8162,7249.9603039204,0
+MUNI.US,D,20150921,000000,46.5752,47.0255,46.5752,46.7964,36258.83511267,0
+MUNI.US,D,20150922,000000,46.9936,46.9936,46.8501,46.9547,17677.7379029,0
+MUNI.US,D,20150923,000000,47.1032,47.1032,46.88,46.89,16477.273757325,0
+MUNI.US,D,20150924,000000,47.0005,47.0005,46.9169,46.9547,13691.915894473,0
+MUNI.US,D,20150925,000000,46.9259,47.0085,46.8999,46.9099,21869.325086781,0
+MUNI.US,D,20150928,000000,47.0255,47.1032,46.9936,47.0523,12818.668564498,0
+MUNI.US,D,20150929,000000,47.0523,47.1799,47.0523,47.0703,10876.446054726,0
+MUNI.US,D,20150930,000000,47.0613,47.1281,47.0445,47.0703,10063.422678542,0
+MUNI.US,D,20151001,000000,47.0962,47.1639,47.0005,47.0355,43318.086229585,0
+MUNI.US,D,20151002,000000,47.1799,47.2148,47.0445,47.0703,61749.62728744,0
+MUNI.US,D,20151005,000000,47.0613,47.1719,46.9936,46.9936,5607.8538305418,0
+MUNI.US,D,20151006,000000,47.1191,47.1799,47.0355,47.147,27258.365218547,0
+MUNI.US,D,20151007,000000,47.1032,47.1899,46.9837,47.1111,20646.778824816,0
+MUNI.US,D,20151008,000000,47.1381,47.1639,47.0803,47.1032,5762.428645273,0
+MUNI.US,D,20151009,000000,47.1032,47.1998,47.0165,47.1998,7916.4387258785,0
+MUNI.US,D,20151012,000000,47.1719,47.2068,47.0803,47.1191,26398.166411893,0
+MUNI.US,D,20151013,000000,47.156,47.2237,47.0803,47.1381,12775.508064281,0
+MUNI.US,D,20151014,000000,47.2237,47.3842,47.147,47.3762,97262.689105661,0
+MUNI.US,D,20151015,000000,47.147,47.2845,47.0613,47.1381,226194.14431252,0
+MUNI.US,D,20151016,000000,47.1719,47.2845,47.0613,47.2148,200748.5201031,0
+MUNI.US,D,20151019,000000,47.0355,47.3482,47.0355,47.2845,85926.533536994,0
+MUNI.US,D,20151020,000000,47.0803,47.3004,47.0803,47.2307,45014.394261376,0
+MUNI.US,D,20151021,000000,47.2307,47.441,47.2307,47.3662,78711.703872786,0
+MUNI.US,D,20151022,000000,47.423,47.423,47.3004,47.3184,32008.027707561,0
+MUNI.US,D,20151023,000000,47.2486,47.3582,47.2148,47.2845,17867.443357343,0
+MUNI.US,D,20151026,000000,47.403,47.403,47.2068,47.3931,11423.480301664,0
+MUNI.US,D,20151027,000000,47.2586,47.4598,47.2586,47.403,13685.893499094,0
+MUNI.US,D,20151028,000000,47.413,47.413,47.3004,47.3284,18775.82132703,0
+MUNI.US,D,20151029,000000,47.3284,47.3842,47.1381,47.3004,9947.9934337747,0
+MUNI.US,D,20151030,000000,47.3004,47.432,47.2486,47.3762,18097.298114313,0
+MUNI.US,D,20151102,000000,47.4828,47.4828,47.2357,47.3712,20759.196871893,0
+MUNI.US,D,20151103,000000,47.3802,47.3892,47.2437,47.2895,10530.158320425,0
+MUNI.US,D,20151104,000000,47.1948,47.408,47.1948,47.2974,16510.39693191,0
+MUNI.US,D,20151105,000000,47.2198,47.398,47.2198,47.3532,23026.628732139,0
+MUNI.US,D,20151106,000000,47.2267,47.2267,47.0295,47.0295,150353.11557047,0
+MUNI.US,D,20151109,000000,47.1849,47.2267,47.0903,47.0903,73549.507300301,0
+MUNI.US,D,20151110,000000,47.2267,47.2616,47.0295,47.1948,14900.409900554,0
+MUNI.US,D,20151111,000000,47.2616,47.4459,47.151,47.2198,5980.2386114852,0
+MUNI.US,D,20151112,000000,47.2974,47.2974,47.151,47.2616,33862.925484336,0
+MUNI.US,D,20151113,000000,47.3134,47.3134,47.2357,47.2895,15461.496403376,0
+MUNI.US,D,20151116,000000,47.2267,47.3134,47.1948,47.2805,14108.464908197,0
+MUNI.US,D,20151117,000000,47.2706,47.3134,47.1849,47.2536,36911.261278744,0
+MUNI.US,D,20151118,000000,47.3054,47.3622,47.1669,47.2437,42668.671261201,0
+MUNI.US,D,20151119,000000,47.2616,47.3802,47.2098,47.3134,11854.081571272,0
+MUNI.US,D,20151120,000000,47.3712,47.398,47.2038,47.3622,7452.7142816847,0
+MUNI.US,D,20151123,000000,47.3134,47.398,47.3054,47.3622,13546.374672811,0
+MUNI.US,D,20151124,000000,47.3054,47.6282,47.3054,47.3892,13208.116799015,0
+MUNI.US,D,20151125,000000,47.437,47.4459,47.3712,47.408,7334.2738392283,0
+MUNI.US,D,20151127,000000,47.428,47.4548,47.3802,47.4548,1021.7997493273,0
+MUNI.US,D,20151130,000000,47.7857,47.7857,47.3712,47.4459,26184.371375934,0
+MUNI.US,D,20151201,000000,47.437,47.5326,47.418,47.5226,3517.0789014173,0
+MUNI.US,D,20151202,000000,47.5744,47.8215,47.3802,47.5675,6384.7428344507,0
+MUNI.US,D,20151203,000000,47.6551,47.6551,47.3532,47.418,9371.8509425038,0
+MUNI.US,D,20151204,000000,47.5485,47.5485,47.3532,47.4648,13546.374672811,0
+MUNI.US,D,20151207,000000,47.6731,47.6731,47.408,47.437,15240.675239474,0
+MUNI.US,D,20151208,000000,47.5485,47.5675,47.4459,47.5326,8334.9952047286,0
+MUNI.US,D,20151209,000000,47.428,47.5844,47.428,47.5136,31496.124100334,0
+MUNI.US,D,20151210,000000,47.418,47.6183,47.418,47.5844,11064.144044042,0
+MUNI.US,D,20151211,000000,47.7079,47.7687,47.5675,47.6451,16932.968341013,0
+MUNI.US,D,20151214,000000,47.7349,47.7687,47.5675,47.6013,11586.084976901,0
+MUNI.US,D,20151215,000000,47.6282,47.6641,47.5485,47.6103,14675.573806399,0
+MUNI.US,D,20151216,000000,47.7438,47.7438,47.4908,47.5485,9929.9262476373,0
+MUNI.US,D,20151217,000000,47.6909,47.7079,47.437,47.6451,20313.539613837,0
+MUNI.US,D,20151218,000000,47.6103,47.7507,47.418,47.7507,13879.61388379,0
+MUNI.US,D,20151221,000000,47.7349,47.7507,47.6551,47.7438,7784.9497601006,0
+MUNI.US,D,20151222,000000,47.7179,47.7507,47.6103,47.6641,13576.486649707,0
+MUNI.US,D,20151223,000000,47.7507,47.7507,47.6731,47.7507,10498.038878402,0
+MUNI.US,D,20151224,000000,47.7079,47.8315,47.7079,47.7259,5021.6740136389,0
+MUNI.US,D,20151228,000000,47.7438,47.971,47.7349,47.7687,12266.615654744,0
+MUNI.US,D,20151229,000000,47.8355,47.9331,47.7557,47.8195,32154.572661787,0
+MUNI.US,D,20151230,000000,47.6591,47.8444,47.6591,47.7477,51671.148620451,0
+MUNI.US,D,20151231,000000,47.7557,47.976,47.7389,47.9072,42312.346201269,0
+MUNI.US,D,20160104,000000,47.8613,48.0168,47.8185,47.8185,15990.463464178,0
+MUNI.US,D,20160105,000000,47.7906,47.9898,47.7906,47.8902,46138.574732148,0
+MUNI.US,D,20160106,000000,47.9799,48.1852,47.9799,48.1044,23358.864210554,0
+MUNI.US,D,20160107,000000,48.3336,48.3336,48.1403,48.1852,16000.50078981,0
+MUNI.US,D,20160108,000000,48.2738,48.3336,48.1652,48.3326,20839.495476948,0
+MUNI.US,D,20160111,000000,48.2907,48.487,48.0935,48.0935,12534.612249115,0
+MUNI.US,D,20160112,000000,48.0756,48.2011,48.0756,48.1393,58330.914177215,0
+MUNI.US,D,20160113,000000,48.2738,48.2738,48.0686,48.1194,19894.983134987,0
+MUNI.US,D,20160114,000000,48.1024,48.3903,47.972,48.1722,112067.74441271,0
+MUNI.US,D,20160115,000000,48.3923,48.5029,48.0875,48.1662,27561.49245263,0
+MUNI.US,D,20160119,000000,48.2818,48.3485,48.1194,48.2559,31092.623609932,0
+MUNI.US,D,20160120,000000,48.2907,48.488,48.2101,48.3835,43689.467277965,0
+MUNI.US,D,20160121,000000,48.219,48.5428,48.1463,48.3107,31964.867207345,0
+MUNI.US,D,20160122,000000,48.1562,48.4691,48.0935,48.219,20627.707906115,0
+MUNI.US,D,20160125,000000,48.1383,48.4591,48.1383,48.1692,9242.3694418523,0
+MUNI.US,D,20160126,000000,48.1024,48.4511,48.1024,48.228,14679.588736652,0
+MUNI.US,D,20160127,000000,48.3565,48.4273,48.219,48.2369,10889.494578046,0
+MUNI.US,D,20160128,000000,48.4591,48.4591,48.1284,48.2738,34432.041847665,0
+MUNI.US,D,20160129,000000,48.4133,48.4501,48.2011,48.2738,44540.63249155,0
+MUNI.US,D,20160201,000000,48.3007,48.3565,48.1463,48.1931,53828.169898746,0
+MUNI.US,D,20160202,000000,48.2649,48.3565,48.2559,48.2559,27096.764275874,0
+MUNI.US,D,20160203,000000,48.3665,48.3665,48.3007,48.3565,71320.217277456,0
+MUNI.US,D,20160204,000000,48.3485,48.3565,48.228,48.3565,40406.258063772,0
+MUNI.US,D,20160205,000000,48.3665,48.4323,48.2649,48.3485,31388.724716073,0
+MUNI.US,D,20160208,000000,48.5757,48.7282,48.3845,48.5209,15728.489265185,0
+MUNI.US,D,20160209,000000,48.6076,48.753,48.3425,48.4591,84574.505774378,0
+MUNI.US,D,20160210,000000,48.5209,48.6992,48.488,48.488,26678.207797023,0
+MUNI.US,D,20160211,000000,48.771,48.7889,48.5667,48.6724,41085.785009051,0
+MUNI.US,D,20160212,000000,48.5807,48.735,48.488,48.5627,27954.955617401,0
+MUNI.US,D,20160216,000000,48.7192,48.7192,48.4441,48.6076,27598.630557469,0
+MUNI.US,D,20160217,000000,48.6724,48.6823,48.4511,48.5906,22738.557486503,0
+MUNI.US,D,20160218,000000,48.7282,48.7282,48.3405,48.6176,48142.024928276,0
+MUNI.US,D,20160219,000000,48.5368,48.7102,48.3605,48.7012,31631.627996365,0
+MUNI.US,D,20160222,000000,48.4323,48.6902,48.4323,48.5448,11700.510489104,0
+MUNI.US,D,20160223,000000,48.5717,48.5966,48.4033,48.5368,25707.598408419,0
+MUNI.US,D,20160224,000000,48.4422,48.5418,48.4033,48.5289,18958.50065353,0
+MUNI.US,D,20160225,000000,48.3745,48.5717,48.3745,48.497,15987.452266488,0
+MUNI.US,D,20160226,000000,48.4323,48.4681,48.3276,48.3276,15222.608053338,0
+MUNI.US,D,20160229,000000,48.3565,48.5209,48.3107,48.3665,41644.864046747,0
+MUNI.US,D,20160301,000000,48.3815,48.5179,48.1911,48.3077,18322.134208467,0
+MUNI.US,D,20160302,000000,48.2071,48.4103,48.1622,48.216,24076.532993235,0
+MUNI.US,D,20160303,000000,48.2788,48.2867,48.216,48.2619,19979.296670294,0
+MUNI.US,D,20160304,000000,48.3077,48.3077,47.968,48.1064,36588.059393397,0
+MUNI.US,D,20160307,000000,48.1532,48.3395,48.1064,48.2001,24009.282911502,0
+MUNI.US,D,20160308,000000,48.2907,48.4392,48.1493,48.2977,24156.83159829,0
+MUNI.US,D,20160309,000000,48.2429,48.2977,48.2001,48.221,26138.199678028,0
+MUNI.US,D,20160310,000000,48.2877,48.2877,48.1284,48.1722,6657.7580916384,0
+MUNI.US,D,20160311,000000,48.1344,48.2848,48.1344,48.1622,11890.215943548,0
+MUNI.US,D,20160314,000000,48.1822,48.2788,48.1344,48.216,20312.535881273,0
+MUNI.US,D,20160315,000000,48.1622,48.2071,48.1244,48.1822,16526.456652921,0
+MUNI.US,D,20160316,000000,48.1722,48.216,48.0646,48.216,27503.275963966,0
+MUNI.US,D,20160317,000000,48.1443,48.2778,48.1443,48.1911,84681.905158639,0
+MUNI.US,D,20160318,000000,48.235,48.4661,48.2071,48.226,19128.131456709,0
+MUNI.US,D,20160321,000000,48.1911,48.2877,48.1304,48.235,18397.414150707,0
+MUNI.US,D,20160322,000000,48.2977,48.3395,48.1344,48.2429,46607.317839158,0
+MUNI.US,D,20160323,000000,48.2708,48.2977,48.2001,48.226,5701.2009589184,0
+MUNI.US,D,20160324,000000,48.3326,48.3395,48.1254,48.1344,15113.20120395,0
+MUNI.US,D,20160328,000000,48.3157,48.3157,48.1354,48.226,26993.379821865,0
+MUNI.US,D,20160329,000000,48.2688,48.3157,48.2001,48.235,19612.93428473,0
+MUNI.US,D,20160330,000000,48.2788,48.2788,48.1622,48.1911,20028.47956589,0
+MUNI.US,D,20160331,000000,48.3247,48.3465,48.2619,48.3395,12270.630584996,0
+MUNI.US,D,20160401,000000,48.4223,48.4223,48.2808,48.3326,61165.454935664,0
+MUNI.US,D,20160404,000000,48.4223,48.4223,48.3565,48.3963,17011.259480942,0
+MUNI.US,D,20160405,000000,48.4313,48.5807,48.4023,48.4771,18747.71681526,0
+MUNI.US,D,20160406,000000,48.4581,48.5906,48.4581,48.5707,16281.545907503,0
+MUNI.US,D,20160407,000000,48.5707,48.5906,48.5149,48.5807,11916.31299019,0
+MUNI.US,D,20160408,000000,48.5996,48.6544,48.5996,48.6454,16507.385734221,0
+MUNI.US,D,20160411,000000,48.6644,48.736,48.5807,48.5996,15539.787543305,0
+MUNI.US,D,20160412,000000,48.6185,48.6892,48.5538,48.5807,22200.556832634,0
+MUNI.US,D,20160413,000000,48.6832,48.6902,48.5906,48.6086,10818.229566061,0
+MUNI.US,D,20160414,000000,48.7102,48.736,48.5707,48.5906,10525.139657609,0
+MUNI.US,D,20160415,000000,48.772,48.772,48.5996,48.6364,44376.020351187,0
+MUNI.US,D,20160418,000000,48.7022,48.764,48.6086,48.6734,15548.821136375,0
+MUNI.US,D,20160419,000000,48.6932,48.7102,48.6185,48.6454,27562.496185194,0
+MUNI.US,D,20160420,000000,48.744,48.754,48.6185,48.7022,13447.005149054,0
+MUNI.US,D,20160421,000000,48.7282,48.7282,48.6185,48.6644,15141.305715719,0
+MUNI.US,D,20160422,000000,48.7282,48.7282,48.5906,48.6454,17940.715834455,0
+MUNI.US,D,20160425,000000,48.6454,48.6832,48.5996,48.5996,12824.690959877,0
+MUNI.US,D,20160426,000000,48.6275,48.6644,48.6185,48.6185,10511.087401724,0
+MUNI.US,D,20160427,000000,48.7102,48.7282,48.6644,48.6922,28555.187690188,0
+MUNI.US,D,20160428,000000,48.7022,48.736,48.6704,48.6832,5652.0180633221,0
+MUNI.US,D,20160429,000000,48.6185,48.754,48.6185,48.74,8664.2194854549,0
+MUNI.US,D,20160502,000000,48.761,48.7968,48.7122,48.7262,4268.8745912465,0
+MUNI.US,D,20160503,000000,48.5876,48.8596,48.5876,48.7869,15003.794354562,0
+MUNI.US,D,20160504,000000,48.9981,49.0419,48.5498,48.8427,41014.519997064,0
+MUNI.US,D,20160505,000000,48.8955,48.9045,48.778,48.778,7915.4349933153,0
+MUNI.US,D,20160506,000000,49.1356,49.1356,48.7212,48.8766,20086.696054555,0
+MUNI.US,D,20160509,000000,48.8766,49.1366,48.735,48.8516,21627.425539052,0
+MUNI.US,D,20160510,000000,49.0021,49.1804,48.743,48.9124,10933.658810827,0
+MUNI.US,D,20160511,000000,49.1615,49.1615,48.8616,49.0071,9441.1084893639,0
+MUNI.US,D,20160512,000000,48.9284,49.1455,48.9284,48.9633,12045.794490842,0
+MUNI.US,D,20160513,000000,49.0798,49.0798,48.8666,49.0131,13959.912488845,0
+MUNI.US,D,20160516,000000,49.0419,49.0419,48.9045,48.9214,10036.321899335,0
+MUNI.US,D,20160517,000000,49.0519,49.0789,48.8407,48.9533,24620.556042484,0
+MUNI.US,D,20160518,000000,49.0709,49.1884,48.7968,48.8258,30568.675211947,0
+MUNI.US,D,20160519,000000,48.8716,48.9533,48.7869,48.8168,9263.4478256793,0
+MUNI.US,D,20160520,000000,48.8865,48.9045,48.77,48.8347,11854.081571272,0
+MUNI.US,D,20160523,000000,48.8298,49.1167,48.761,48.8596,28034.250489893,0
+MUNI.US,D,20160524,000000,48.8258,48.8945,48.772,48.7869,19124.116526457,0
+MUNI.US,D,20160525,000000,48.8766,48.8766,48.6902,48.8168,18271.947580308,0
+MUNI.US,D,20160526,000000,48.7172,49.0887,48.4372,48.778,18626.265175114,0
+MUNI.US,D,20160527,000000,48.8516,49.0419,48.6156,48.6245,9175.1193601185,0
+MUNI.US,D,20160531,000000,48.5777,48.8796,48.5777,48.6902,36082.178181549,0
+MUNI.US,D,20160601,000000,48.8626,49.0459,48.7202,48.8188,9515.3846990399,0
+MUNI.US,D,20160602,000000,48.8098,49.0171,48.5478,48.8188,10550.232971689,0
+MUNI.US,D,20160603,000000,49.1207,49.1207,48.8268,48.8985,5529.562690613,0
+MUNI.US,D,20160606,000000,48.9573,49.0121,48.8288,48.8288,23812.551329116,0
+MUNI.US,D,20160607,000000,48.8895,48.9234,48.8288,48.8985,20708.00651117,0
+MUNI.US,D,20160608,000000,48.9154,48.9313,48.8606,48.9313,20296.476160263,0
+MUNI.US,D,20160609,000000,48.8796,49.0649,48.8796,49.0131,14157.647803793,0
+MUNI.US,D,20160610,000000,49.1565,49.292,48.9493,48.9752,23534.517409113,0
+MUNI.US,D,20160613,000000,49.1396,49.283,49.0589,49.1306,20752.17074395,0
+MUNI.US,D,20160614,000000,49.1834,49.1924,48.8377,49.1565,16280.54217494,0
+MUNI.US,D,20160615,000000,49.283,49.292,49.0011,49.2163,11144.442649097,0
+MUNI.US,D,20160616,000000,49.2263,49.301,49.2163,49.2263,15852.95210302,0
+MUNI.US,D,20160617,000000,49.292,49.301,49.2462,49.2552,11611.178290981,0
+MUNI.US,D,20160620,000000,49.301,49.301,49.2263,49.2263,19611.930552166,0
+MUNI.US,D,20160621,000000,49.3638,49.3638,49.2263,49.2462,11020.983543825,0
+MUNI.US,D,20160622,000000,49.2263,49.3738,49.2013,49.2013,7935.5096445791,0
+MUNI.US,D,20160623,000000,49.0749,49.1834,49.0091,49.1017,11788.838954665,0
+MUNI.US,D,20160624,000000,49.4186,49.6845,49.2691,49.3956,31551.32939131,0
+MUNI.US,D,20160627,000000,49.4883,49.6845,49.4524,49.5401,19283.710004003,0
+MUNI.US,D,20160628,000000,49.1017,49.5311,49.1017,49.4883,38829.394207,0
+MUNI.US,D,20160629,000000,49.4256,49.5142,49.3846,49.4704,18276.966243124,0
+MUNI.US,D,20160630,000000,49.4624,49.4624,49.3638,49.3826,15026.880203516,0
+MUNI.US,D,20160701,000000,49.5032,49.6188,49.4156,49.4236,13608.606091728,0
+MUNI.US,D,20160705,000000,49.557,49.5899,49.4903,49.557,12419.183004348,0
+MUNI.US,D,20160706,000000,49.4494,49.6148,49.4494,49.5819,15141.305715719,0
+MUNI.US,D,20160707,000000,49.574,49.6148,49.4962,49.5819,17028.322934516,0
+MUNI.US,D,20160708,000000,49.5212,49.5989,49.5112,49.5471,13424.923032664,0
+MUNI.US,D,20160711,000000,49.4674,49.6188,49.4674,49.5112,15413.317240344,0
+MUNI.US,D,20160712,000000,49.4932,49.6009,49.4256,49.4494,21253.033292982,0
+MUNI.US,D,20160713,000000,49.4853,49.6009,49.4156,49.4474,22160.407530106,0
+MUNI.US,D,20160714,000000,49.4236,49.5471,49.3986,49.4156,28035.254222456,0
+MUNI.US,D,20160715,000000,49.3618,49.4126,49.2721,49.3348,10340.452865982,0
+MUNI.US,D,20160718,000000,49.4932,49.4932,49.317,49.3448,21427.682758977,0
+MUNI.US,D,20160719,000000,49.3986,49.5291,49.3538,49.5291,27653.835848444,0
+MUNI.US,D,20160720,000000,49.4853,49.5212,49.3448,49.5212,36173.517844799,0
+MUNI.US,D,20160721,000000,49.4236,49.5132,49.3498,49.4932,8596.9694037212,0
+MUNI.US,D,20160722,000000,49.4674,49.4932,49.3288,49.3288,39446.689733362,0
+MUNI.US,D,20160725,000000,49.4216,49.4773,49.308,49.4156,16208.27343039,0
+MUNI.US,D,20160726,000000,49.4156,49.4853,49.3986,49.4853,22587.997602024,0
+MUNI.US,D,20160727,000000,49.4773,49.556,49.3179,49.4494,35669.644098078,0
+MUNI.US,D,20160728,000000,49.4594,49.4594,49.3896,49.4594,9595.6833040951,0
+MUNI.US,D,20160729,000000,49.4066,49.5212,49.4066,49.5082,20149.931206037,0
+MUNI.US,D,20160801,000000,49.4744,49.4833,49.4216,49.4744,9889.7769451097,0
+MUNI.US,D,20160802,000000,49.4384,49.4564,49.3866,49.4384,11995.607862682,0
+MUNI.US,D,20160803,000000,49.3956,49.4384,49.3776,49.4036,26601.924122221,0
+MUNI.US,D,20160804,000000,49.3866,49.4922,49.3866,49.4734,33781.623146718,0
+MUNI.US,D,20160805,000000,49.4644,49.4644,49.4186,49.4206,9427.0562334792,0
+MUNI.US,D,20160808,000000,49.4036,49.4684,49.4036,49.4126,21449.764875367,0
+MUNI.US,D,20160809,000000,49.4295,49.4454,49.3956,49.3956,15856.967033274,0
+MUNI.US,D,20160810,000000,49.3866,49.4464,49.3776,49.4384,8700.3538577297,0
+MUNI.US,D,20160811,000000,49.4833,49.4833,49.3318,49.3318,16243.404070102,0
+MUNI.US,D,20160812,000000,49.5092,49.5092,49.4384,49.5092,17179.886551558,0
+MUNI.US,D,20160815,000000,49.4464,49.571,49.3956,49.571,15446.440414928,0
+MUNI.US,D,20160816,000000,49.4564,49.5092,49.4464,49.4744,23253.472291419,0
+MUNI.US,D,20160817,000000,49.4644,49.563,49.4564,49.5012,21998.806587432,0
+MUNI.US,D,20160818,000000,49.5002,49.6337,49.5002,49.5271,37387.030513696,0
+MUNI.US,D,20160819,000000,49.5441,49.563,49.5002,49.554,23182.207279434,0
+MUNI.US,D,20160822,000000,49.6168,49.9246,49.6069,49.6337,31226.120040837,0
+MUNI.US,D,20160823,000000,49.6517,49.835,49.5351,49.6885,28799.094703043,0
+MUNI.US,D,20160824,000000,49.5979,49.7055,49.4922,49.554,51254.599606727,0
+MUNI.US,D,20160825,000000,49.5979,49.6517,49.566,49.6198,27247.324160352,0
+MUNI.US,D,20160826,000000,49.6069,49.7543,49.5441,49.6607,28683.665458277,0
+MUNI.US,D,20160829,000000,49.6069,49.7244,49.5002,49.6795,25727.673059682,0
+MUNI.US,D,20160830,000000,49.6885,49.6955,49.5441,49.5889,64830.08252387,0
+MUNI.US,D,20160831,000000,49.6168,49.6706,49.5789,49.6607,23341.80075698,0
+MUNI.US,D,20160901,000000,49.5819,49.6547,49.5291,49.5291,18638.309965872,0
+MUNI.US,D,20160902,000000,49.5819,49.6457,49.4853,49.5212,27163.010625044,0
+MUNI.US,D,20160906,000000,49.6098,49.6637,49.5212,49.6069,41125.934311579,0
+MUNI.US,D,20160907,000000,49.6009,49.6547,49.5819,49.5909,33366.077865557,0
+MUNI.US,D,20160908,000000,49.5909,49.6437,49.5212,49.574,33642.104320434,0
+MUNI.US,D,20160909,000000,49.557,49.561,49.4056,49.4674,69798.55871166,0
+MUNI.US,D,20160912,000000,49.4674,49.5909,49.3796,49.4853,47999.494904303,0
+MUNI.US,D,20160913,000000,49.5252,49.5252,49.3239,49.3608,84907.744985357,0
+MUNI.US,D,20160914,000000,49.3796,49.4256,49.297,49.4146,20997.081489368,0
+MUNI.US,D,20160915,000000,49.3976,49.3976,49.307,49.3438,15287.850669945,0
+MUNI.US,D,20160916,000000,49.3886,49.3886,49.307,49.3796,13514.255230788,0
+MUNI.US,D,20160919,000000,49.4146,49.4146,49.3438,49.3796,9616.7616879221,0
+MUNI.US,D,20160920,000000,49.3886,49.4853,49.307,49.3796,26192.40123644,0
+MUNI.US,D,20160921,000000,49.3796,49.4076,49.1346,49.3886,24611.522449415,0
+MUNI.US,D,20160922,000000,49.3976,49.4056,49.3239,49.4056,12155.201340229,0
+MUNI.US,D,20160923,000000,49.3438,49.4056,49.3438,49.3796,7442.6769560528,0
+MUNI.US,D,20160926,000000,49.4494,49.5032,49.3528,49.4494,37287.66098994,0
+MUNI.US,D,20160927,000000,49.4674,49.4853,49.4494,49.4773,22760.639602894,0
+MUNI.US,D,20160928,000000,49.4494,49.4932,49.4494,49.4674,15835.888649446,0
+MUNI.US,D,20160929,000000,49.4494,49.4674,49.4236,49.4494,30782.470247907,0
+MUNI.US,D,20160930,000000,49.4594,49.4823,49.4494,49.4494,9918.8851894422,0
+MUNI.US,D,20161003,000000,49.4932,49.5759,49.4494,49.5212,12349.925457488,0
+MUNI.US,D,20161004,000000,49.5112,49.5112,49.3179,49.4176,97223.543535696,0
+MUNI.US,D,20161005,000000,49.4325,49.4325,49.3438,49.3438,26364.039504745,0
+MUNI.US,D,20161006,000000,49.2701,49.3438,49.2033,49.279,15392.238856517,0
+MUNI.US,D,20161007,000000,49.2412,49.297,49.1277,49.283,15695.3660906,0
+MUNI.US,D,20161010,000000,49.2213,49.288,49.1336,49.279,12690.19079641,0
+MUNI.US,D,20161011,000000,49.2312,49.2312,49.1954,49.2043,14020.136442636,0
+MUNI.US,D,20161012,000000,49.2312,49.2312,49.0509,49.0867,37335.840152973,0
+MUNI.US,D,20161013,000000,49.1237,49.1555,49.0299,49.0867,25907.341188494,0
+MUNI.US,D,20161014,000000,49.0867,49.1426,49.0111,49.0489,17470.968994883,0
+MUNI.US,D,20161017,000000,49.0779,49.0789,49.0111,49.0679,22805.807568237,0
+MUNI.US,D,20161018,000000,49.0579,49.0699,48.9333,49.0299,11487.719185708,0
+MUNI.US,D,20161019,000000,49.0041,49.0779,48.9333,49.0299,17053.416248596,0
+MUNI.US,D,20161020,000000,49.0579,49.0867,48.9702,49.0579,11648.316395818,0
+MUNI.US,D,20161021,000000,49.0299,49.0779,49.0111,49.0299,29983.499127607,0
+MUNI.US,D,20161024,000000,49.0201,49.0779,48.9005,48.9254,17895.547869112,0
+MUNI.US,D,20161025,000000,49.0299,49.0759,48.9583,49.0389,20259.338055424,0
+MUNI.US,D,20161026,000000,49.0201,49.0867,48.9333,48.9692,31698.8780781,0
+MUNI.US,D,20161027,000000,49.0041,49.0261,48.775,48.9254,12225.462619653,0
+MUNI.US,D,20161028,000000,48.9005,49.0857,48.8815,48.9772,6533.2952538028,0
+MUNI.US,D,20161031,000000,48.9692,49.0299,48.773,48.9861,8074.0247382993,0
+MUNI.US,D,20161101,000000,48.9543,48.9981,48.741,48.9373,39709.667664917,0
+MUNI.US,D,20161102,000000,49.0739,49.1465,48.9453,49.1177,5419.1521086621,0
+MUNI.US,D,20161103,000000,48.9991,49.1167,48.9643,49.0081,5472.3499345111,0
+MUNI.US,D,20161104,000000,49.0339,49.1037,48.9543,49.0349,18166.555661173,0
+MUNI.US,D,20161107,000000,49.0081,49.0897,48.9373,49.0241,28967.721773659,0
+MUNI.US,D,20161108,000000,49.0719,49.1267,48.9154,49.0121,16513.408129599,0
+MUNI.US,D,20161109,000000,48.8586,48.8586,48.5647,48.6564,41052.661834465,0
+MUNI.US,D,20161110,000000,48.5727,48.7849,48.3157,48.3395,30509.45499072,0
+MUNI.US,D,20161111,000000,48.3157,48.5368,48.1792,48.2977,20226.214880839,0
+MUNI.US,D,20161114,000000,48.1792,48.4073,47.6342,48.0776,78525.009616033,0
+MUNI.US,D,20161115,000000,47.9231,48.1124,47.9231,48.0258,47310.934365954,0
+MUNI.US,D,20161116,000000,47.7877,48.0426,47.6531,47.7966,88545.271794357,0
+MUNI.US,D,20161117,000000,47.5445,47.8853,47.5445,47.7517,27532.384208298,0
+MUNI.US,D,20161118,000000,47.8613,47.9978,47.7359,47.8414,63061.505747529,0
+MUNI.US,D,20161121,000000,47.7877,47.7877,47.6203,47.7438,13939.837837581,0
+MUNI.US,D,20161122,000000,47.6253,47.8065,47.5625,47.6531,30868.791248341,0
+MUNI.US,D,20161123,000000,47.6531,47.7887,47.6531,47.6531,41902.823315487,0
+MUNI.US,D,20161125,000000,47.6342,47.7936,47.3812,47.3812,8566.8574268255,0
+MUNI.US,D,20161128,000000,47.6801,47.8514,47.2616,47.8514,33092.058875806,0
+MUNI.US,D,20161129,000000,47.5445,47.7607,47.3244,47.409,52040.522203705,0
+MUNI.US,D,20161130,000000,47.3632,47.429,47.2456,47.3532,22239.702402598,0
+MUNI.US,D,20161201,000000,47.1361,47.438,47.0663,47.1639,160105.38115442,0
+MUNI.US,D,20161202,000000,47.146,47.429,47.146,47.2895,52096.731227244,0
+MUNI.US,D,20161205,000000,47.5007,47.5007,47.0933,47.1649,77238.224470024,0
+MUNI.US,D,20161206,000000,47.399,47.4668,47.1649,47.409,67248.074268595,0
+MUNI.US,D,20161207,000000,47.3722,47.7857,47.3722,47.7617,86019.880665371,0
+MUNI.US,D,20161208,000000,47.5535,47.7607,47.4479,47.5794,51356.980328173,0
+MUNI.US,D,20161209,000000,47.5485,47.7707,47.419,47.7447,107877.1609614,0
+MUNI.US,D,20161212,000000,47.5993,47.6919,47.399,47.5625,71967.624780713,0
+MUNI.US,D,20161213,000000,47.5625,47.6781,47.3902,47.5993,96579.147230129,0
+MUNI.US,D,20161214,000000,47.5993,47.6811,47.3442,47.5356,70095.663550364,0
+MUNI.US,D,20161215,000000,47.5176,47.5176,47.2536,47.2805,47005.799666745,0
+MUNI.US,D,20161216,000000,47.3344,47.4828,47.2696,47.3632,191310.42281143,0
+MUNI.US,D,20161219,000000,47.5993,47.6631,46.893,47.5714,105710.10235747,0
+MUNI.US,D,20161220,000000,47.4918,47.6352,47.3442,47.3542,88111.659327059,0
+MUNI.US,D,20161221,000000,47.4479,47.6909,47.399,47.429,103621.33489347,0
+MUNI.US,D,20161222,000000,47.5535,47.6811,47.3722,47.5993,54178.472563299,0
+MUNI.US,D,20161223,000000,47.5087,47.6909,47.4568,47.6721,55440.164395229,0
+MUNI.US,D,20161227,000000,47.4848,47.7039,47.4568,47.5535,75750.692811375,0
+MUNI.US,D,20161228,000000,47.5007,47.8085,47.5007,47.6631,116339.63020164,0
+MUNI.US,D,20161229,000000,47.6909,47.7986,47.5675,47.6811,182603.04282575,0
+MUNI.US,D,20161230,000000,47.6083,47.7757,47.5894,47.5894,112139.00942469,0
+MUNI.US,D,20170103,000000,47.5356,47.7359,47.5356,47.6541,44169.25144317,0
+MUNI.US,D,20170104,000000,47.7009,47.7359,47.5993,47.6909,30090.898511869,0
+MUNI.US,D,20170105,000000,47.7279,47.8633,47.6441,47.8385,100831.96210036,0
+MUNI.US,D,20170106,000000,47.8175,47.8633,47.7279,47.8255,66015.490680997,0
+MUNI.US,D,20170109,000000,47.8633,47.9779,47.7777,47.8175,77928.792473497,0
+MUNI.US,D,20170110,000000,47.8902,48.0456,47.8175,47.8534,230983.95610407,0
+MUNI.US,D,20170111,000000,47.8902,48.0626,47.8733,47.9331,43932.370558257,0
+MUNI.US,D,20170112,000000,47.9998,48.0706,47.9819,48.0456,59548.441776365,0
+MUNI.US,D,20170113,000000,48.0278,48.0626,47.9998,48.0188,41819.513512742,0
+MUNI.US,D,20170117,000000,48.0706,48.1612,47.953,48.1154,47760.606554264,0
+MUNI.US,D,20170118,000000,48.1822,48.1822,48.0188,48.0706,17263.196354302,0
+MUNI.US,D,20170119,000000,48.0456,48.0456,47.7797,47.7986,52062.604320095,0
+MUNI.US,D,20170120,000000,47.8633,47.8703,47.6909,47.7009,59303.531030947,0
+MUNI.US,D,20170123,000000,47.7617,47.8345,47.7279,47.7887,15781.687091034,0
+MUNI.US,D,20170124,000000,47.7527,47.7986,47.6909,47.7049,60378.528606123,0
+MUNI.US,D,20170125,000000,47.7707,47.8315,47.6243,47.6811,51243.558548532,0
+MUNI.US,D,20170126,000000,47.6352,47.8115,47.5744,47.6392,45117.778715384,0
+MUNI.US,D,20170127,000000,47.7189,47.8733,47.6263,47.7009,168337.9956377,0
+MUNI.US,D,20170130,000000,47.7279,47.8434,47.6811,47.7527,70329.533237588,0
+MUNI.US,D,20170131,000000,47.7527,47.8524,47.6811,47.7617,37227.437036148,0
+MUNI.US,D,20170201,000000,47.7319,47.8673,47.6213,47.7319,23381.950059508,0
+MUNI.US,D,20170202,000000,47.7408,47.9092,47.7408,47.7667,58091.022094613,0
+MUNI.US,D,20170203,000000,47.8205,47.964,47.7667,47.8305,23044.695918276,0
+MUNI.US,D,20170206,000000,47.948,47.968,47.8125,47.8952,27133.902380712,0
+MUNI.US,D,20170207,000000,47.9122,48.0208,47.8125,47.9122,45878.607998283,0
+MUNI.US,D,20170208,000000,48.0238,48.1403,47.8683,48.0148,89997.672813293,0
+MUNI.US,D,20170209,000000,48.0875,48.0875,47.8952,48.0048,48825.566803807,0
+MUNI.US,D,20170210,000000,47.977,48.0656,47.9381,48.0626,33664.186436824,0
+MUNI.US,D,20170213,000000,48.0238,48.0846,47.949,48.0318,60637.491607426,0
+MUNI.US,D,20170214,000000,48.0238,48.0238,47.8863,47.8952,14109.46864076,0
+MUNI.US,D,20170215,000000,47.9301,47.9301,47.8235,47.8683,9455.1607452485,0
+MUNI.US,D,20170216,000000,47.9201,47.943,47.8145,47.8683,44968.222563469,0
+MUNI.US,D,20170217,000000,47.958,48.0606,47.8584,47.9042,27499.261033713,0
+MUNI.US,D,20170221,000000,47.7936,48.0606,47.7936,47.8434,30467.298223065,0
+MUNI.US,D,20170222,000000,48.0048,48.0318,47.9301,48.0148,28949.654587522,0
+MUNI.US,D,20170223,000000,48.0148,48.0516,47.9201,48.0416,32968.599770535,0
+MUNI.US,D,20170224,000000,48.0516,48.1403,47.968,48.0606,40835.855600816,0
+MUNI.US,D,20170227,000000,48.0766,48.0944,47.9381,48.0944,62799.531548537,0
+MUNI.US,D,20170228,000000,48.1024,48.1094,47.9968,48.1024,36475.64134632,0
+MUNI.US,D,20170301,000000,47.9849,47.9849,47.8833,47.9022,24239.137668472,0
+MUNI.US,D,20170302,000000,47.9182,47.9918,47.8932,47.9361,30669.048468266,0
+MUNI.US,D,20170303,000000,47.946,47.946,47.8743,47.9182,13562.434393821,0
+MUNI.US,D,20170306,000000,47.9022,47.9281,47.8095,47.9102,49962.795797902,0
+MUNI.US,D,20170307,000000,47.8653,47.8932,47.7906,47.8623,19078.948561113,0
+MUNI.US,D,20170308,000000,47.8454,47.8454,47.7667,47.7817,8926.1936844475,0
+MUNI.US,D,20170309,000000,47.8355,47.8355,47.7379,47.7647,16972.113910977,0
+MUNI.US,D,20170310,000000,47.7817,47.8275,47.7109,47.8275,25489.788442207,0
+MUNI.US,D,20170313,000000,47.7637,47.8932,47.6651,47.7727,38319.498064899,0
+MUNI.US,D,20170314,000000,47.7727,47.8035,47.6831,47.7607,35884.442866601,0
+MUNI.US,D,20170315,000000,47.7727,47.8773,47.6651,47.7657,58521.623364221,0
+MUNI.US,D,20170316,000000,47.8275,47.971,47.7727,47.8823,15787.709486413,0
+MUNI.US,D,20170317,000000,47.8932,47.968,47.8394,47.8743,27735.138186062,0
+MUNI.US,D,20170320,000000,47.9281,47.966,47.8474,47.966,11165.521032924,0
+MUNI.US,D,20170321,000000,48.0496,48.0496,47.966,48.0396,7547.0651426246,0
+MUNI.US,D,20170322,000000,48.0218,48.1582,48.0218,48.1014,12751.418482764,0
+MUNI.US,D,20170323,000000,48.1433,48.1762,48.1433,48.1572,18220.757219586,0
+MUNI.US,D,20170324,000000,48.1762,48.1762,48.1194,48.1662,14842.193411888,0
+MUNI.US,D,20170327,000000,48.1762,48.3237,48.1762,48.2599,13500.202974904,0
+MUNI.US,D,20170328,000000,48.2409,48.2857,48.212,48.2499,34435.053045354,0
+MUNI.US,D,20170329,000000,48.2857,48.3147,48.1991,48.2768,21158.682432042,0
+MUNI.US,D,20170330,000000,48.2688,48.2877,48.1871,48.2857,11451.584813433,0
+MUNI.US,D,20170331,000000,48.2599,48.2857,48.1572,48.2599,16252.43766317,0
+MUNI.US,D,20170403,000000,49.1097,49.1097,48.2669,48.3425,21068.346501355,0
+MUNI.US,D,20170404,000000,48.3276,48.3425,48.227,48.3425,23444.181478425,0
+MUNI.US,D,20170405,000000,48.4153,48.4541,48.3296,48.3425,14608.323724665,0
+MUNI.US,D,20170406,000000,48.3495,48.4343,48.2758,48.3425,44633.979619927,0
+MUNI.US,D,20170407,000000,48.5,48.5,48.4103,48.4741,24275.272040747,0
+MUNI.US,D,20170410,000000,48.4253,48.5,48.3107,48.3765,23739.278852004,0
+MUNI.US,D,20170411,000000,48.4253,48.5129,48.3336,48.5,27690.973953282,0
+MUNI.US,D,20170412,000000,48.5089,48.6205,48.3765,48.5797,86816.844320544,0
+MUNI.US,D,20170413,000000,48.5797,48.6793,48.5797,48.6354,12671.119877708,0
+MUNI.US,D,20170417,000000,48.6265,48.6434,48.5348,48.5607,54758.629984823,0
+MUNI.US,D,20170418,000000,48.6634,48.775,48.6534,48.775,42417.738120404,0
+MUNI.US,D,20170419,000000,48.6922,48.7938,48.6922,48.6922,23161.128895606,0
+MUNI.US,D,20170420,000000,48.7022,48.764,48.5896,48.7022,17827.294054816,0
+MUNI.US,D,20170421,000000,48.7292,48.766,48.6444,48.7022,11368.275010689,0
+MUNI.US,D,20170424,000000,48.6634,48.6724,48.5856,48.6464,7008.0607561916,0
+MUNI.US,D,20170425,000000,48.6176,48.7292,48.5309,48.5866,15634.138404246,0
+MUNI.US,D,20170426,000000,48.5896,48.6106,48.5269,48.5896,9756.2805142055,0
+MUNI.US,D,20170427,000000,48.5797,48.767,48.5797,48.6444,7413.5687117203,0
+MUNI.US,D,20170428,000000,48.5697,48.7162,48.5607,48.6265,9314.6381864019,0
+MUNI.US,D,20170501,000000,48.6265,48.7252,48.498,48.6126,18420.49999966,0
+MUNI.US,D,20170502,000000,48.5647,48.762,48.5309,48.5568,11106.300811696,0
+MUNI.US,D,20170503,000000,48.6315,48.7182,48.5946,48.6394,23674.036235397,0
+MUNI.US,D,20170504,000000,48.6126,48.6394,48.5647,48.5946,15176.436355431,0
+MUNI.US,D,20170505,000000,48.6215,48.7222,48.5219,48.6036,16948.024329461,0
+MUNI.US,D,20170508,000000,48.5747,48.6773,48.5568,48.5647,11409.428045779,0
+MUNI.US,D,20170509,000000,48.6394,48.6584,48.5647,48.6315,8628.0851131801,0
+MUNI.US,D,20170510,000000,48.6315,48.745,48.5309,48.5398,15196.511006695,0
+MUNI.US,D,20170511,000000,48.6494,48.7022,48.6394,48.6674,8367.1146467507,0
+MUNI.US,D,20170512,000000,48.6872,48.7968,48.6674,48.7341,12050.813153658,0
+MUNI.US,D,20170515,000000,48.77,48.7899,48.7162,48.77,18477.712755762,0
+MUNI.US,D,20170516,000000,48.78,48.8447,48.6773,48.7988,20366.737439686,0
+MUNI.US,D,20170517,000000,48.8447,48.9663,48.7988,48.9085,22864.024056902,0
+MUNI.US,D,20170518,000000,49.0051,49.0051,48.9174,48.9613,29141.367507092,0
+MUNI.US,D,20170519,000000,48.9513,48.9513,48.8536,48.9154,6716.9783128666,0
+MUNI.US,D,20170522,000000,48.9254,49.0319,48.8985,49.0221,10447.852250243,0
+MUNI.US,D,20170523,000000,49.0051,49.1775,48.9871,49.0789,18281.98490594,0
+MUNI.US,D,20170524,000000,49.0051,49.1615,48.9782,49.0599,28751.919272574,0
+MUNI.US,D,20170525,000000,49.0121,49.1137,49.0011,49.0699,7939.5245748318,0
+MUNI.US,D,20170526,000000,49.0699,49.1057,48.9782,49.1057,7223.8632572775,0
+MUNI.US,D,20170530,000000,49.1257,49.1535,49.027,49.1346,16661.960548952,0
+MUNI.US,D,20170531,000000,49.1157,49.1884,49.0967,49.1157,12404.127015901,0
+MUNI.US,D,20170601,000000,49.1864,49.281,49.0021,49.0857,21738.839853566,0
+MUNI.US,D,20170602,000000,49.2033,49.308,49.2033,49.308,6955.8666629058,0
+MUNI.US,D,20170605,000000,49.2771,49.299,49.1685,49.2332,8545.7790429985,0
+MUNI.US,D,20170606,000000,49.308,49.4016,49.298,49.3,9423.0413032264,0
+MUNI.US,D,20170607,000000,49.3468,49.3926,49.2033,49.2721,47388.22177332,0
+MUNI.US,D,20170608,000000,49.299,49.3468,49.2322,49.2522,18659.3883497,0
+MUNI.US,D,20170609,000000,49.1784,49.2562,49.1227,49.1416,12240.5186081,0
+MUNI.US,D,20170612,000000,49.1685,49.2223,49.1127,49.1585,23673.032502833,0
+MUNI.US,D,20170613,000000,49.1784,49.2382,49.1227,49.1944,23255.479756546,0
+MUNI.US,D,20170614,000000,49.2422,49.3926,49.2223,49.281,18597.156930782,0
+MUNI.US,D,20170615,000000,49.2422,49.2681,49.1515,49.1874,14349.360723363,0
+MUNI.US,D,20170616,000000,49.2223,49.3836,49.2123,49.2392,25187.664940686,0
+MUNI.US,D,20170619,000000,49.2322,49.3698,49.2223,49.295,6283.3658455685,0
+MUNI.US,D,20170620,000000,49.281,49.3368,49.2721,49.3179,12003.637723187,0
+MUNI.US,D,20170621,000000,49.2522,49.299,49.2123,49.2621,21011.133745254,0
+MUNI.US,D,20170622,000000,49.3528,49.3528,49.2123,49.2631,15368.149275,0
+MUNI.US,D,20170623,000000,49.2621,49.3468,49.2621,49.3288,14359.398048995,0
+MUNI.US,D,20170626,000000,49.308,49.3648,49.2223,49.313,4726.5766400611,0
+MUNI.US,D,20170627,000000,49.2223,49.308,49.1127,49.2621,40859.945182333,0
+MUNI.US,D,20170628,000000,49.2123,49.2621,49.1037,49.2033,31112.698261196,0
+MUNI.US,D,20170629,000000,49.0769,49.1227,49.0021,49.0669,24675.761333459,0
+MUNI.US,D,20170630,000000,48.9931,49.1127,48.9931,49.0449,28459.833096685,0
+MUNI.US,D,20170703,000000,49.1326,49.1326,48.9323,49.0299,2729.1488393132,0
+MUNI.US,D,20170705,000000,49.0011,49.0997,48.9403,49.0619,9468.20926857,0
+MUNI.US,D,20170706,000000,49.029,49.0917,48.9144,49.0071,14615.349852608,0
+MUNI.US,D,20170707,000000,49.0857,49.1326,49.0379,49.0769,99772.020513636,0
+MUNI.US,D,20170710,000000,49.0769,49.1177,49.0669,49.1037,17696.808821601,0
+MUNI.US,D,20170711,000000,49.0857,49.1685,48.9811,49.1416,18996.642490932,0
+MUNI.US,D,20170712,000000,49.1326,49.2721,49.1326,49.1864,12360.966515683,0
+MUNI.US,D,20170713,000000,49.1227,49.1585,49.0569,49.0937,17463.94286694,0
+MUNI.US,D,20170714,000000,49.1585,49.309,49.1416,49.2223,16353.814652053,0
+MUNI.US,D,20170717,000000,49.2223,49.2223,49.0857,49.1685,13683.886033968,0
+MUNI.US,D,20170718,000000,49.2123,49.3618,49.1037,49.3618,13203.098136199,0
+MUNI.US,D,20170719,000000,49.2621,49.3806,49.2621,49.3278,25528.934012171,0
+MUNI.US,D,20170720,000000,49.291,49.4146,49.285,49.315,9850.6313751453,0
+MUNI.US,D,20170721,000000,49.3568,49.5012,49.2621,49.4026,14823.122493188,0
+MUNI.US,D,20170724,000000,49.3936,49.4384,49.312,49.4295,14397.539886395,0
+MUNI.US,D,20170725,000000,49.3658,49.3986,49.2123,49.3199,4063.1094157926,0
+MUNI.US,D,20170726,000000,49.3278,49.3568,49.2322,49.3468,6942.8181395843,0
+MUNI.US,D,20170727,000000,49.291,49.3548,49.291,49.3,13053.541984284,0
+MUNI.US,D,20170728,000000,49.3568,49.4295,49.3189,49.3378,18962.515583783,0
+MUNI.US,D,20170731,000000,49.3757,49.4206,49.282,49.3846,8765.5964743371,0
+MUNI.US,D,20170801,000000,49.3568,49.4384,49.291,49.3757,6511.2131374126,0
+MUNI.US,D,20170802,000000,49.4932,49.4932,49.3936,49.4246,6607.5714634789,0
+MUNI.US,D,20170803,000000,49.4833,49.6088,49.3936,49.5012,6167.9366008017,0
+MUNI.US,D,20170804,000000,49.4644,49.5192,49.3846,49.3846,10062.418945978,0
+MUNI.US,D,20170807,000000,49.5092,49.5451,49.4564,49.5032,11274.927882312,0
+MUNI.US,D,20170808,000000,49.565,49.6188,49.4116,49.4853,14801.040376798,0
+MUNI.US,D,20170809,000000,49.5351,49.5899,49.5092,49.567,6038.4551001502,0
+MUNI.US,D,20170810,000000,49.555,49.6736,49.5451,49.6736,25766.818629647,0
+MUNI.US,D,20170811,000000,49.6357,49.6865,49.6277,49.6736,19506.538633031,0
+MUNI.US,D,20170814,000000,49.7005,49.7205,49.6755,49.7005,3782.0642980994,0
+MUNI.US,D,20170815,000000,49.6736,49.6736,49.6377,49.6457,18006.962183626,0
+MUNI.US,D,20170816,000000,49.6088,49.7403,49.6088,49.6088,7648.4421315068,0
+MUNI.US,D,20170817,000000,49.6088,49.6825,49.5271,49.6825,17344.498691921,0
+MUNI.US,D,20170818,000000,49.6865,49.7802,49.569,49.6736,4072.1430088613,0
+MUNI.US,D,20170821,000000,49.6915,49.7005,49.5989,49.6457,9722.153607057,0
+MUNI.US,D,20170822,000000,49.6637,49.6915,49.5879,49.6736,8576.8947524574,0
+MUNI.US,D,20170823,000000,49.7323,49.7603,49.6357,49.6915,4727.5803726243,0
+MUNI.US,D,20170824,000000,49.7653,49.8071,49.6637,49.6637,50302.05740426,0
+MUNI.US,D,20170825,000000,49.6736,49.7503,49.6537,49.7403,12007.652653441,0
+MUNI.US,D,20170828,000000,49.7303,49.8479,49.7085,49.7603,7766.8825739632,0
+MUNI.US,D,20170829,000000,49.7802,49.9536,49.7205,49.7303,8501.6148102182,0
+MUNI.US,D,20170830,000000,49.8071,49.835,49.5869,49.7603,11333.144370977,0
+MUNI.US,D,20170831,000000,49.8071,49.835,49.7025,49.7603,10903.546833932,0
+MUNI.US,D,20170901,000000,49.7603,49.8021,49.7195,49.7403,7360.3708858713,0
+MUNI.US,D,20170905,000000,49.8071,49.8798,49.7403,49.8709,28730.840888746,0
+MUNI.US,D,20170906,000000,49.7403,50.368,49.7403,49.8439,9004.4848243763,0
+MUNI.US,D,20170907,000000,49.8888,49.9306,49.8619,49.9306,11682.443302966,0
+MUNI.US,D,20170908,000000,49.8709,50.0134,49.8709,49.9346,13537.341079741,0
+MUNI.US,D,20170911,000000,49.9087,50.0442,49.8439,49.8439,30736.29855,0
+MUNI.US,D,20170912,000000,49.9087,49.9954,49.835,49.835,16342.773593857,0
+MUNI.US,D,20170913,000000,49.8171,49.9536,49.7901,49.8071,4461.5912433789,0
+MUNI.US,D,20170914,000000,49.7901,49.8888,49.7812,49.7901,7020.1055469499,0
+MUNI.US,D,20170915,000000,49.8071,49.9436,49.7303,49.8489,13066.590507606,0
+MUNI.US,D,20170918,000000,49.7991,49.8998,49.7005,49.7703,7449.7030839952,0
+MUNI.US,D,20170919,000000,49.8171,49.8619,49.7603,49.7991,11807.909873365,0
+MUNI.US,D,20170920,000000,49.8499,49.9436,49.7005,49.7005,9503.3399082816,0
+MUNI.US,D,20170921,000000,49.6785,49.7802,49.6497,49.7603,6654.7468939488,0
+MUNI.US,D,20170922,000000,49.7205,49.8709,49.6905,49.7005,14650.48049232,0
+MUNI.US,D,20170925,000000,49.7991,49.9346,49.7991,49.8619,12840.750680888,0
+MUNI.US,D,20170926,000000,49.7503,49.9087,49.6825,49.7991,7908.4088653729,0
+MUNI.US,D,20170927,000000,49.7303,49.8031,49.6497,49.7363,16742.259154007,0
+MUNI.US,D,20170928,000000,49.6457,49.7105,49.6088,49.6188,7531.0054216136,0
+MUNI.US,D,20170929,000000,49.6637,49.6915,49.6088,49.6457,25085.284219241,0
+MUNI.US,D,20171002,000000,49.6915,49.7503,49.6457,49.6457,11021.987276388,0
+MUNI.US,D,20171003,000000,49.6537,49.7503,49.6457,49.6825,15016.842877884,0
+MUNI.US,D,20171004,000000,49.6637,49.7703,49.6357,49.6357,12623.944447239,0
+MUNI.US,D,20171005,000000,49.6277,49.7005,49.6277,49.6357,7384.4604673878,0
+MUNI.US,D,20171006,000000,49.6088,49.6915,49.5919,49.6277,14043.22229159,0
+MUNI.US,D,20171009,000000,49.6736,49.7105,49.572,49.6537,23242.431233225,0
+MUNI.US,D,20171010,000000,49.6825,49.7991,49.6736,49.7005,10153.758609229,0
+MUNI.US,D,20171011,000000,49.7205,49.7991,49.7005,49.7303,9445.1234196166,0
+MUNI.US,D,20171012,000000,49.7303,49.827,49.7303,49.7403,7854.2073069607,0
+MUNI.US,D,20171013,000000,49.7971,49.8439,49.6825,49.6915,25900.315060551,0
+MUNI.US,D,20171016,000000,49.7603,49.835,49.7155,49.7703,8070.0098080465,0
+MUNI.US,D,20171017,000000,49.827,49.827,49.7503,49.7971,2892.7572471132,0
+MUNI.US,D,20171018,000000,49.6537,49.8619,49.6537,49.7991,10979.830508734,0
+MUNI.US,D,20171019,000000,49.8619,49.9236,49.8529,49.8988,6067.5633444827,0
+MUNI.US,D,20171020,000000,49.827,49.8998,49.7513,49.8519,7190.7400826922,0
+MUNI.US,D,20171023,000000,49.8439,49.8898,49.7553,49.8619,12905.993297495,0
+MUNI.US,D,20171024,000000,49.8071,49.8439,49.7293,49.8171,11646.308930692,0
+MUNI.US,D,20171025,000000,49.7802,49.7802,49.7403,49.7503,26714.342169298,0
+MUNI.US,D,20171026,000000,49.7503,49.8021,49.6637,49.6955,5316.7713872167,0
+MUNI.US,D,20171027,000000,49.7503,49.7603,49.6537,49.7105,14608.323724665,0
+MUNI.US,D,20171030,000000,49.7105,49.8709,49.7105,49.7303,18024.0256372,0
+MUNI.US,D,20171031,000000,49.7303,49.8071,49.6915,49.7403,16953.042992277,0
+MUNI.US,D,20171101,000000,49.7703,49.7851,49.6885,49.6885,14837.174749072,0
+MUNI.US,D,20171102,000000,49.7105,49.835,49.6985,49.8171,13391.799858079,0
+MUNI.US,D,20171103,000000,49.7901,49.9097,49.6915,49.827,9859.664968214,0
+MUNI.US,D,20171106,000000,49.835,49.8858,49.7403,49.8499,10781.091461223,0
+MUNI.US,D,20171107,000000,49.835,49.9177,49.7991,49.8898,18891.250571797,0
+MUNI.US,D,20171108,000000,49.9546,49.9546,49.7991,49.8439,123560.48226123,0
+MUNI.US,D,20171109,000000,49.8619,49.8709,49.8081,49.8529,12469.369632508,0
+MUNI.US,D,20171110,000000,49.7901,49.825,49.6825,49.6825,34101.813834376,0
+MUNI.US,D,20171113,000000,49.7851,49.9177,49.7713,49.7991,8209.5286343299,0
+MUNI.US,D,20171114,000000,49.7403,49.7991,49.6825,49.7991,17893.540403986,0
+MUNI.US,D,20171115,000000,49.7503,49.8998,49.6537,49.7703,24198.988365944,0
+MUNI.US,D,20171116,000000,49.7603,49.833,49.6637,49.7503,6084.626798057,0
+MUNI.US,D,20171117,000000,49.7303,49.7901,49.6895,49.7802,8928.2011495738,0
+MUNI.US,D,20171120,000000,49.7991,49.8171,49.6537,49.6736,31207.049122136,0
+MUNI.US,D,20171121,000000,49.7503,49.7703,49.6736,49.7005,10240.079609663,0
+MUNI.US,D,20171122,000000,49.6915,49.7503,49.6277,49.6277,45949.873010268,0
+MUNI.US,D,20171124,000000,49.572,49.7005,49.5271,49.572,11669.394779646,0
+MUNI.US,D,20171127,000000,49.5989,49.6825,49.4634,49.5989,18875.190850785,0
+MUNI.US,D,20171128,000000,49.4544,49.6188,49.4186,49.4634,13421.911834975,0
+MUNI.US,D,20171129,000000,49.3448,49.5271,49.279,49.3816,13498.195509777,0
+MUNI.US,D,20171130,000000,49.3249,49.5271,49.307,49.4086,28818.165621745,0
+MUNI.US,D,20171201,000000,49.4813,49.7613,49.4813,49.6577,4781.7819310365,0
+MUNI.US,D,20171204,000000,49.6647,49.6745,49.5002,49.5989,23219.345384271,0
+MUNI.US,D,20171205,000000,49.6457,49.836,49.6367,49.836,32399.483407205,0
+MUNI.US,D,20171206,000000,49.828,50.0222,49.828,49.9366,12710.265447673,0
+MUNI.US,D,20171207,000000,49.9366,50.2684,49.8081,49.9107,33629.055797113,0
+MUNI.US,D,20171208,000000,49.9366,50.0272,49.7215,49.7513,26704.304843666,0
+MUNI.US,D,20171211,000000,49.8908,49.9007,49.7215,49.7313,12508.515202472,0
+MUNI.US,D,20171212,000000,49.6925,49.7951,49.6447,49.7313,33094.066340933,0
+MUNI.US,D,20171213,000000,49.7115,49.9286,49.7115,49.8449,53807.091514919,0
+MUNI.US,D,20171214,000000,49.7812,49.9326,49.7353,49.9286,14608.323724665,0
+MUNI.US,D,20171215,000000,49.8719,49.9556,49.5799,49.8001,13030.456135331,0
+MUNI.US,D,20171218,000000,49.9007,49.9286,49.6277,49.8081,25182.64627787,0
+MUNI.US,D,20171219,000000,49.7613,49.8081,49.6647,49.6647,16829.583887004,0
+MUNI.US,D,20171220,000000,49.6647,49.6795,49.4634,49.555,39232.894697402,0
+MUNI.US,D,20171221,000000,49.6088,49.6547,49.4634,49.6277,49027.317049009,0
+MUNI.US,D,20171222,000000,49.5799,49.6925,49.555,49.555,16413.03487328,0
+MUNI.US,D,20171226,000000,49.6835,49.7513,49.6676,49.7313,17754.021577703,0
+MUNI.US,D,20171227,000000,49.7413,50.091,49.6277,49.8449,106207.95370881,0
+MUNI.US,D,20171228,000000,49.9456,49.9456,49.6905,49.9007,15484.58225233,0
+MUNI.US,D,20171229,000000,49.9007,49.9107,49.7413,49.9007,36863.082115711,0
+MUNI.US,D,20180102,000000,49.8181,49.831,49.7215,49.7713,49583.384889016,0
+MUNI.US,D,20180103,000000,49.8719,49.8908,49.7015,49.7663,30076.846255984,0
+MUNI.US,D,20180104,000000,49.8449,49.9366,49.7812,49.8181,10582.352413711,0
+MUNI.US,D,20180105,000000,49.8629,49.9007,49.7613,49.8001,15555.847264317,0
+MUNI.US,D,20180108,000000,49.8629,49.9187,49.7931,49.8509,52625.698288045,0
+MUNI.US,D,20180109,000000,49.8539,49.8539,49.6457,49.8001,17474.983925136,0
+MUNI.US,D,20180110,000000,49.7015,49.7363,49.6238,49.7015,21299.204990889,0
+MUNI.US,D,20180111,000000,49.6925,49.7413,49.574,49.7413,14638.435701561,0
+MUNI.US,D,20180112,000000,49.6457,49.7313,49.571,49.6118,70378.716133184,0
+MUNI.US,D,20180116,000000,49.7613,49.8181,49.6367,49.7513,15200.525936947,0
+MUNI.US,D,20180117,000000,49.7215,49.7812,49.556,49.7015,12630.970575181,0
+MUNI.US,D,20180118,000000,49.7713,49.7713,49.5271,49.6647,24563.343286382,0
+MUNI.US,D,20180119,000000,49.6277,49.7413,49.5271,49.6676,30598.787188843,0
+MUNI.US,D,20180122,000000,49.6457,49.7323,49.6457,49.6647,6228.1605545931,0
+MUNI.US,D,20180123,000000,49.6925,49.7413,49.6188,49.6647,30192.275500751,0
+MUNI.US,D,20180124,000000,49.6277,49.6915,49.5351,49.6088,14237.946408848,0
+MUNI.US,D,20180125,000000,49.563,49.6647,49.5441,49.6647,6255.2613337992,0
+MUNI.US,D,20180126,000000,49.6188,49.6457,49.571,49.5969,17647.625926004,0
+MUNI.US,D,20180129,000000,49.5351,49.5789,49.3906,49.4265,63432.88679591,0
+MUNI.US,D,20180130,000000,49.4354,49.5271,49.296,49.3906,65051.907420335,0
+MUNI.US,D,20180131,000000,49.3806,49.4634,49.2282,49.315,27829.489047003,0
+MUNI.US,D,20180201,000000,49.296,49.4246,49.1356,49.2183,29617.136742043,0
+MUNI.US,D,20180202,000000,49.2093,49.3906,49.1167,49.2582,94936.037024187,0
+MUNI.US,D,20180205,000000,49.1167,49.4265,49.0211,49.1824,37387.030513696,0
+MUNI.US,D,20180206,000000,49.2681,49.4265,49.2432,49.296,43495.746893269,0
+MUNI.US,D,20180207,000000,49.3986,49.4265,49.1685,49.287,38577.457333639,0
+MUNI.US,D,20180208,000000,49.1914,49.2751,49.0907,49.2651,90224.516372573,0
+MUNI.US,D,20180209,000000,49.2093,49.3338,49.1745,49.2093,51964.238528903,0
+MUNI.US,D,20180212,000000,49.2004,49.285,49.1545,49.1545,36583.040730581,0
+MUNI.US,D,20180213,000000,49.278,49.278,49.1067,49.2681,25734.699187625,0
+MUNI.US,D,20180214,000000,49.2183,49.2282,49.0399,49.1167,24712.899438298,0
+MUNI.US,D,20180215,000000,49.1545,49.2482,49.0639,49.1735,31850.441695141,0
+MUNI.US,D,20180216,000000,49.1545,49.1635,49.1167,49.1445,21193.813071754,0
+MUNI.US,D,20180220,000000,49.0977,49.0977,49.0977,49.0977,25351.273348486,0
+MUNI.US,D,20180221,000000,49.1455,49.2681,49.0399,49.1027,11662.368651703,0
+MUNI.US,D,20180222,000000,49.1635,49.1864,49.0789,49.1455,21545.11946887,0
+MUNI.US,D,20180223,000000,49.1914,49.306,49.1635,49.2582,26029.796561203,0
+MUNI.US,D,20180226,000000,49.306,49.3189,49.1735,49.2282,15714.437009301,0
+MUNI.US,D,20180227,000000,49.2482,49.2691,49.1157,49.1356,4833.9760243224,0
+MUNI.US,D,20180228,000000,49.2382,49.2382,49.0877,49.1735,11434.521359859,0
+MUNI.US,D,20180301,000000,49.1455,49.306,49.1455,49.306,14339.323397731,0
+MUNI.US,D,20180302,000000,49.3239,49.3239,49.1356,49.1914,11595.118569969,0
+MUNI.US,D,20180305,000000,49.287,49.302,49.1914,49.2292,15783.694556161,0
+MUNI.US,D,20180306,000000,49.2282,49.278,49.1824,49.2681,50228.784927147,0
+MUNI.US,D,20180307,000000,49.2382,49.289,49.1834,49.2582,24563.343286382,0
+MUNI.US,D,20180308,000000,49.2093,49.308,49.1735,49.2273,16725.195700433,0
+MUNI.US,D,20180309,000000,49.1735,49.2552,49.0977,49.1356,18038.077893085,0
+MUNI.US,D,20180312,000000,49.2093,49.2681,49.1267,49.2681,17978.857671857,0
+MUNI.US,D,20180313,000000,49.1735,49.286,49.1455,49.2542,34073.709322606,0
+MUNI.US,D,20180314,000000,49.1824,49.2631,49.1067,49.1904,25092.310347183,0
+MUNI.US,D,20180315,000000,49.2183,49.292,49.1356,49.1635,40683.288251211,0
+MUNI.US,D,20180316,000000,49.1635,49.278,49.1545,49.278,12196.35437532,0
+MUNI.US,D,20180319,000000,49.1635,49.2641,49.1635,49.1755,8251.6854019839,0
+MUNI.US,D,20180320,000000,49.1635,49.2282,49.0689,49.2143,19102.034410067,0
+MUNI.US,D,20180321,000000,49.1455,49.2004,49.0689,49.1824,43721.586719987,0
+MUNI.US,D,20180322,000000,49.2004,49.2681,49.1685,49.1735,11299.017463828,0
+MUNI.US,D,20180323,000000,49.1635,49.278,49.1635,49.2482,25507.855628344,0
+MUNI.US,D,20180326,000000,49.2681,49.278,49.1635,49.2522,22689.374590907,0
+MUNI.US,D,20180327,000000,49.2582,49.3628,49.1605,49.3628,12316.802282903,0
+MUNI.US,D,20180328,000000,49.296,49.4246,49.2382,49.2482,9831.5604564447,0
+MUNI.US,D,20180329,000000,49.3718,49.4454,49.2282,49.306,17248.140365854,0
+MUNI.US,D,20180402,000000,49.287,49.4275,49.287,49.3708,15933.250708076,0
+MUNI.US,D,20180403,000000,49.3438,49.3628,49.1635,49.2532,18365.294708685,0
+MUNI.US,D,20180404,000000,49.3718,49.3718,49.1735,49.2004,13293.434066886,0
+MUNI.US,D,20180405,000000,49.287,49.292,49.1974,49.2382,22066.056669166,0
+MUNI.US,D,20180406,000000,49.3438,49.4086,49.2023,49.306,27240.298032409,0
+MUNI.US,D,20180409,000000,49.2582,49.4186,49.2013,49.278,7487.8449213964,0
+MUNI.US,D,20180410,000000,49.315,49.3528,49.2183,49.2751,31265.265610801,0
+MUNI.US,D,20180411,000000,49.3806,49.4724,49.306,49.306,12978.262042045,0
+MUNI.US,D,20180412,000000,49.3438,49.4146,49.2223,49.2382,55004.544462805,0
+MUNI.US,D,20180413,000000,49.3718,49.3718,49.2582,49.278,23430.129222541,0
+MUNI.US,D,20180416,000000,49.3368,49.4186,49.2382,49.3438,42020.26002538,0
+MUNI.US,D,20180417,000000,49.3338,49.3628,49.296,49.3438,15451.459077744,0
+MUNI.US,D,20180418,000000,49.296,49.3548,49.278,49.282,31515.195019036,0
+MUNI.US,D,20180419,000000,49.2681,49.317,49.1894,49.2681,19682.19183159,0
+MUNI.US,D,20180420,000000,49.2482,49.287,49.0877,49.1545,44067.874454287,0
+MUNI.US,D,20180423,000000,49.2382,49.2382,49.1455,49.1784,18839.05647851,0
+MUNI.US,D,20180424,000000,49.2004,49.2093,49.0997,49.1455,40817.788414679,0
+MUNI.US,D,20180425,000000,49.1455,49.1455,49.0021,49.0251,8601.9880665371,0
+MUNI.US,D,20180426,000000,49.1267,49.2282,48.9613,49.1455,6547.3475096875,0
+MUNI.US,D,20180427,000000,49.0679,49.2681,49.0679,49.0779,47388.22177332,0
+MUNI.US,D,20180430,000000,49.0111,49.2382,49.0041,49.2382,17034.345329896,0
+MUNI.US,D,20180501,000000,49.1356,49.287,49.0877,49.0977,23723.219130992,0
+MUNI.US,D,20180502,000000,49.287,49.315,49.1167,49.315,19934.128704951,0
+MUNI.US,D,20180503,000000,49.4086,49.4524,49.1745,49.3996,33957.276345277,0
+MUNI.US,D,20180504,000000,49.306,49.3438,49.1824,49.3438,18126.406358645,0
+MUNI.US,D,20180507,000000,49.3896,49.3996,49.3239,49.3298,16407.012477902,0
+MUNI.US,D,20180508,000000,49.3438,49.4364,49.287,49.3618,11242.80844029,0
+MUNI.US,D,20180509,000000,49.3806,49.4136,49.2243,49.2322,19455.348272309,0
+MUNI.US,D,20180510,000000,49.4275,49.4634,49.2681,49.4036,19020.732072448,0
+MUNI.US,D,20180511,000000,49.4116,49.5012,49.278,49.315,28532.101841235,0
+MUNI.US,D,20180514,000000,49.5012,49.557,49.3866,49.4454,14013.110314694,0
+MUNI.US,D,20180515,000000,49.3438,49.4344,49.2282,49.3338,17072.487167296,0
+MUNI.US,D,20180516,000000,49.3338,49.3906,49.2332,49.311,15528.746485111,0
+MUNI.US,D,20180517,000000,49.278,49.3826,49.1735,49.296,47156.359551223,0
+MUNI.US,D,20180518,000000,49.2382,49.3906,49.2382,49.3338,27194.126334503,0
+MUNI.US,D,20180521,000000,49.278,49.4136,49.2083,49.301,15665.254113704,0
+MUNI.US,D,20180522,000000,49.3338,49.3906,49.2591,49.283,20454.062172683,0
+MUNI.US,D,20180523,000000,49.4186,49.4823,49.3338,49.4275,7372.4156766296,0
+MUNI.US,D,20180524,000000,49.4086,49.5381,49.306,49.4354,17743.984252071,0
+MUNI.US,D,20180525,000000,49.3986,49.5102,49.3986,49.4634,6504.1870094703,0
+MUNI.US,D,20180529,000000,49.5381,49.8031,49.4823,49.7453,21684.638295153,0
+MUNI.US,D,20180530,000000,49.7353,49.7353,49.5481,49.5481,12868.855192658,0
+MUNI.US,D,20180531,000000,49.6775,49.7155,49.4634,49.6029,12197.358107883,0
+MUNI.US,D,20180601,000000,49.5381,49.6307,49.3708,49.565,11178.569556245,0
+MUNI.US,D,20180604,000000,49.565,49.6686,49.4883,49.5481,16956.054189967,0
+MUNI.US,D,20180605,000000,49.6307,49.6407,49.5002,49.5132,11532.887151052,0
+MUNI.US,D,20180606,000000,49.4922,49.5202,49.3906,49.4922,11534.894616178,0
+MUNI.US,D,20180607,000000,49.6128,49.6736,49.5012,49.5291,20658.823615574,0
+MUNI.US,D,20180608,000000,49.5202,49.7215,49.5012,49.5361,12818.668564498,0
+MUNI.US,D,20180611,000000,49.7553,49.7553,49.4544,49.6128,20882.655977165,0
+MUNI.US,D,20180612,000000,49.557,49.6497,49.4275,49.565,24998.963218807,0
+MUNI.US,D,20180613,000000,49.6587,49.6995,49.4364,49.5012,13416.893172159,0
+MUNI.US,D,20180614,000000,49.5829,49.6537,49.4823,49.5481,22086.131320429,0
+MUNI.US,D,20180615,000000,49.575,49.7453,49.5291,49.557,15704.399683669,0
+MUNI.US,D,20180618,000000,49.5929,49.7453,49.5401,49.6218,7761.8639111472,0
+MUNI.US,D,20180619,000000,49.7055,49.7851,49.6248,49.7215,9601.7056994742,0
+MUNI.US,D,20180620,000000,49.6686,49.8121,49.4863,49.6307,20470.121893694,0
+MUNI.US,D,20180621,000000,49.6686,49.7353,49.6128,49.7055,25208.743324513,0
+MUNI.US,D,20180622,000000,49.6029,49.6955,49.5012,49.6069,10380.602168509,0
+MUNI.US,D,20180625,000000,49.6587,49.7951,49.5879,49.6865,15511.683031536,0
+MUNI.US,D,20180626,000000,49.6218,49.7175,49.6218,49.6307,10539.191913494,0
+MUNI.US,D,20180627,000000,49.6865,49.7851,49.6357,49.7075,9385.9031983884,0
+MUNI.US,D,20180628,000000,49.7752,49.7752,49.557,49.6029,9389.9181286412,0
+MUNI.US,D,20180629,000000,49.6865,49.7832,49.6537,49.6865,6180.9851241232,0
+MUNI.US,D,20180702,000000,49.6775,49.7553,49.5799,49.6587,16177.157720931,0
+MUNI.US,D,20180703,000000,49.7453,49.7453,49.6307,49.6775,1575.8601242081,0
+MUNI.US,D,20180705,000000,49.6587,49.8021,49.5929,49.6218,37632.944991678,0
+MUNI.US,D,20180706,000000,49.7253,49.7253,49.6059,49.6587,12217.432759147,0
+MUNI.US,D,20180709,000000,49.8121,49.8121,49.6607,49.7453,12797.590180671,0
+MUNI.US,D,20180710,000000,49.7383,49.7752,49.6865,49.7095,6809.32170868,0
+MUNI.US,D,20180711,000000,49.7752,49.7951,49.6775,49.7553,19342.930225232,0
+MUNI.US,D,20180712,000000,49.7653,49.7951,49.6865,49.7055,8608.0104619163,0
+MUNI.US,D,20180713,000000,49.7951,49.8419,49.7453,49.7901,4902.2298386193,0
+MUNI.US,D,20180716,000000,49.7951,49.9207,49.7553,49.9017,20192.08797369,0
+MUNI.US,D,20180717,000000,49.8679,49.8679,49.7951,49.8599,5572.7231908301,0
+MUNI.US,D,20180718,000000,49.831,49.9067,49.8031,49.8968,8317.9317511544,0
+MUNI.US,D,20180719,000000,49.8968,49.9167,49.7752,49.9167,9529.4369549246,0
+MUNI.US,D,20180720,000000,49.9167,49.9167,49.7553,49.7752,15978.418673419,0
+MUNI.US,D,20180723,000000,49.8499,49.8499,49.6865,49.7353,22199.55310007,0
+MUNI.US,D,20180724,000000,49.831,49.831,49.6865,49.7772,22341.07939148,0
+MUNI.US,D,20180725,000000,49.7951,49.8968,49.6865,49.8599,9759.291711895,0
+MUNI.US,D,20180726,000000,49.8679,49.8679,49.6955,49.6955,7607.289096416,0
+MUNI.US,D,20180727,000000,49.7752,49.8868,49.6865,49.8868,15472.537461572,0
+MUNI.US,D,20180730,000000,49.7453,49.8778,49.7055,49.7951,11335.151836103,0
+MUNI.US,D,20180731,000000,49.8031,49.8031,49.6955,49.7851,12849.784273956,0
+MUNI.US,D,20180801,000000,49.7055,49.7453,49.6497,49.6497,13750.132383138,0
+MUNI.US,D,20180802,000000,49.7353,49.7553,49.6686,49.6686,8152.3158782281,0
+MUNI.US,D,20180803,000000,49.6775,49.7453,49.6497,49.7453,46915.463736058,0
+MUNI.US,D,20180806,000000,49.7055,49.8221,49.7055,49.7901,13516.262695915,0
+MUNI.US,D,20180807,000000,49.7653,49.8121,49.6775,49.6955,9167.089499613,0
+MUNI.US,D,20180808,000000,49.7653,49.7851,49.7453,49.7752,11430.506429606,0
+MUNI.US,D,20180809,000000,49.7951,49.8549,49.7205,49.7293,19548.695400686,0
+MUNI.US,D,20180810,000000,49.7353,49.8549,49.7353,49.7653,13619.647149923,0
+MUNI.US,D,20180813,000000,49.7752,49.8609,49.7273,49.7832,35519.0842136,0
+MUNI.US,D,20180814,000000,49.8499,49.9436,49.7175,49.8968,82785.854346774,0
+MUNI.US,D,20180815,000000,49.8599,50.0382,49.8599,49.9436,15729.492997749,0
+MUNI.US,D,20180816,000000,49.8599,49.9436,49.8599,49.9167,4502.7442784697,0
+MUNI.US,D,20180817,000000,49.8868,49.9625,49.6865,49.9536,12754.429680453,0
+MUNI.US,D,20180820,000000,49.9167,50.082,49.8968,50.0014,16958.061655093,0
+MUNI.US,D,20180821,000000,49.8868,50.0292,49.8499,50.0094,9959.0344919698,0
+MUNI.US,D,20180822,000000,49.9436,50.0014,49.8778,49.9665,12333.865736477,0
+MUNI.US,D,20180823,000000,49.9236,50.1508,49.8599,49.9635,24268.245912805,0
+MUNI.US,D,20180824,000000,50.0652,50.0652,49.8499,49.9914,9188.16788344,0
+MUNI.US,D,20180827,000000,50.0014,50.084,49.8778,49.8778,25222.795580398,0
+MUNI.US,D,20180828,000000,49.9436,49.9724,49.8131,49.9117,8447.4132518059,0
+MUNI.US,D,20180829,000000,49.9814,50.083,49.831,49.9536,6564.4109632617,0
+MUNI.US,D,20180830,000000,49.9536,49.9665,49.8121,49.8968,20630.719103804,0
+MUNI.US,D,20180831,000000,49.8968,50.088,49.8599,49.8599,13501.206707467,0
+MUNI.US,D,20180904,000000,49.8778,49.9635,49.7851,49.7951,32493.834268146,0
+MUNI.US,D,20180905,000000,49.8778,49.9416,49.7752,49.7752,6457.0115790004,0
+MUNI.US,D,20180906,000000,49.8828,49.9914,49.7752,49.9067,18971.549176852,0
+MUNI.US,D,20180907,000000,49.8031,49.9346,49.8031,49.8699,12895.955971864,0
+MUNI.US,D,20180910,000000,49.831,49.9256,49.8051,49.84,13322.542311219,0
+MUNI.US,D,20180911,000000,49.7851,49.8221,49.7453,49.7752,13015.400146883,0
+MUNI.US,D,20180912,000000,49.7353,49.831,49.7253,49.7752,12206.391700952,0
+MUNI.US,D,20180913,000000,49.7553,49.831,49.6587,49.7463,10315.359551902,0
+MUNI.US,D,20180914,000000,49.7353,49.9167,49.7155,49.7851,18768.795199087,0
+MUNI.US,D,20180917,000000,49.7453,49.836,49.7453,49.7453,20733.09982525,0
+MUNI.US,D,20180918,000000,49.7752,49.7851,49.5919,49.5919,16495.340943462,0
+MUNI.US,D,20180919,000000,49.6307,49.7055,49.6307,49.6307,29316.016973086,0
+MUNI.US,D,20180920,000000,49.6407,49.6587,49.556,49.556,83236.530267646,0
+MUNI.US,D,20180921,000000,49.6208,49.6587,49.5271,49.5361,9665.9445835184,0
+MUNI.US,D,20180924,000000,49.564,49.6686,49.5361,49.556,12738.369959443,0
+MUNI.US,D,20180925,000000,49.5361,49.5919,49.4614,49.5182,6990.9973026174,0
+MUNI.US,D,20180926,000000,49.574,49.5819,49.4714,49.5819,13390.796125516,0
+MUNI.US,D,20180927,000000,49.5182,49.6208,49.5182,49.6208,23155.106500227,0
+MUNI.US,D,20180928,000000,49.6208,49.6686,49.4714,49.6587,12236.503677848,0
+MUNI.US,D,20181001,000000,49.6019,49.6726,49.556,49.556,13326.557241472,0
+MUNI.US,D,20181002,000000,49.6587,49.7055,49.564,49.6775,35237.035363344,0
+MUNI.US,D,20181003,000000,49.574,49.6407,49.4992,49.5819,18123.395160957,0
+MUNI.US,D,20181004,000000,49.4992,49.556,49.3767,49.5182,21206.861595076,0
+MUNI.US,D,20181005,000000,49.4783,49.5361,49.3688,49.4962,9362.8173494351,0
+MUNI.US,D,20181008,000000,49.6208,49.6208,49.3956,49.4903,22106.205971693,0
+MUNI.US,D,20181009,000000,49.4903,49.4962,49.3767,49.4424,15295.88053045,0
+MUNI.US,D,20181010,000000,49.31,49.4614,49.283,49.4514,54635.17087955,0
+MUNI.US,D,20181011,000000,49.4236,49.4614,49.1954,49.4424,41387.90851057,0
+MUNI.US,D,20181012,000000,49.301,49.4335,49.2631,49.3348,31503.150228277,0
+MUNI.US,D,20181015,000000,49.3776,49.4514,49.2631,49.301,16756.311409891,0
+MUNI.US,D,20181016,000000,49.4424,49.4424,49.3229,49.4335,25094.31781231,0
+MUNI.US,D,20181017,000000,49.301,49.4614,49.301,49.4236,17023.3042717,0
+MUNI.US,D,20181018,000000,49.4046,49.4424,49.3189,49.3866,25952.509153838,0
+MUNI.US,D,20181019,000000,49.3488,49.4046,49.2731,49.3956,34776.322116839,0
+MUNI.US,D,20181022,000000,49.3956,49.4424,49.292,49.292,37901.945318613,0
+MUNI.US,D,20181023,000000,49.5182,49.5271,49.3668,49.5271,27080.704554863,0
+MUNI.US,D,20181024,000000,49.4903,49.5421,49.3518,49.5082,22162.414995232,0
+MUNI.US,D,20181025,000000,49.4903,49.5072,49.3388,49.3578,64388.440196066,0
+MUNI.US,D,20181026,000000,49.4424,49.564,49.4146,49.4714,43765.750952768,0
+MUNI.US,D,20181029,000000,49.4614,49.5271,49.4236,49.4424,7048.2100587192,0
+MUNI.US,D,20181030,000000,49.3956,49.4285,49.3668,49.3668,22468.553427005,0
+MUNI.US,D,20181031,000000,49.6019,49.6019,49.31,49.3578,14363.412979247,0
+MUNI.US,D,20181101,000000,49.31,49.4335,49.2631,49.3438,31590.474961275,0
+MUNI.US,D,20181102,000000,49.31,49.3578,49.2133,49.2532,15777.672160781,0
+MUNI.US,D,20181105,000000,49.283,49.3767,49.2233,49.289,63920.70082162,0
+MUNI.US,D,20181106,000000,49.292,49.3866,49.2043,49.2133,35032.273920452,0
+MUNI.US,D,20181107,000000,49.3767,49.4714,49.292,49.3866,43279.944392183,0
+MUNI.US,D,20181108,000000,49.3956,49.4514,49.31,49.3568,33483.51457545,0
+MUNI.US,D,20181109,000000,49.4424,49.6696,49.4335,49.4335,53301.210303072,0
+MUNI.US,D,20181112,000000,49.4236,49.5082,49.4236,49.5052,62108.963545063,0
+MUNI.US,D,20181113,000000,49.4624,49.5929,49.4454,49.5102,51365.010188678,0
+MUNI.US,D,20181114,000000,49.4236,49.6218,49.3628,49.4992,99171.788440848,0
+MUNI.US,D,20181115,000000,49.5311,49.552,49.4992,49.4992,13397.822253459,0
+MUNI.US,D,20181116,000000,49.5271,49.6417,49.4714,49.5271,29226.684774963,0
+MUNI.US,D,20181119,000000,49.5929,49.6029,49.4803,49.6029,64676.511441702,0
+MUNI.US,D,20181120,000000,49.565,49.6029,49.5132,49.575,31712.930333984,0
+MUNI.US,D,20181121,000000,49.5829,49.6497,49.4803,49.5082,97693.290375269,0
+MUNI.US,D,20181123,000000,49.7165,49.7165,49.6277,49.6357,920.42276044511,0
+MUNI.US,D,20181126,000000,49.6417,49.7263,49.4903,49.5461,46485.866199012,0
+MUNI.US,D,20181127,000000,49.6128,49.6128,49.5461,49.5759,29867.066150278,0
+MUNI.US,D,20181128,000000,49.6417,49.6597,49.6029,49.6307,25680.497629213,0
+MUNI.US,D,20181129,000000,49.0997,49.7263,49.0997,49.7065,34618.736104418,0
+MUNI.US,D,20181130,000000,49.7065,49.8689,49.7065,49.8689,51866.876470273,0
+MUNI.US,D,20181203,000000,49.7263,49.8599,49.7263,49.832,49832.310564687,0
+MUNI.US,D,20181204,000000,49.8689,50.0164,49.836,49.9744,35419.714689844,0
+MUNI.US,D,20181206,000000,49.9744,50.1458,49.9744,50.0222,34268.433439866,0
+MUNI.US,D,20181207,000000,50.0692,50.1847,49.9744,50.1847,74906.553725733,0
+MUNI.US,D,20181210,000000,50.2973,50.2973,50.1368,50.1946,27740.156848878,0
+MUNI.US,D,20181211,000000,50.088,50.1847,49.9744,50.1558,39809.037188674,0
+MUNI.US,D,20181212,000000,50.1946,50.1946,49.9556,50.088,74048.362384206,0
+MUNI.US,D,20181213,000000,50.088,50.088,50.0164,50.0602,17786.141019724,0
+MUNI.US,D,20181214,000000,50.088,50.1747,50.0124,50.093,65870.953191898,0
+MUNI.US,D,20181217,000000,50.0213,50.1658,49.9944,50.1558,54484.610995072,0
+MUNI.US,D,20181218,000000,50.098,50.2126,50.098,50.1797,31726.982589868,0
+MUNI.US,D,20181219,000000,50.1747,50.3451,50.1688,50.3451,823170.10866508,0
+MUNI.US,D,20181220,000000,50.3839,50.3839,50.2225,50.2813,58482.477794257,0
+MUNI.US,D,20181221,000000,50.3351,50.3351,50.1747,50.3063,90408.199431637,0
+MUNI.US,D,20181224,000000,51.0205,51.0205,50.2873,50.3401,19102.034410067,0
+MUNI.US,D,20181226,000000,50.2873,50.3789,50.1946,50.1946,110173.70106597,0
+MUNI.US,D,20181227,000000,50.3351,50.4139,50.2225,50.2594,32505.879058904,0
+MUNI.US,D,20181228,000000,50.3162,50.4437,50.2684,50.3839,67927.601213874,0
+MUNI.US,D,20181231,000000,50.3261,50.4796,50.2973,50.3979,49444.869795296,0
+MUNI.US,D,20190102,000000,50.3749,50.5553,50.3749,50.4627,19048.836584217,0
+MUNI.US,D,20190103,000000,50.4627,50.633,50.4367,50.62,16535.490245989,0
+MUNI.US,D,20190104,000000,50.5354,50.5354,50.3521,50.4796,51383.077374815,0
+MUNI.US,D,20190107,000000,50.5075,50.6051,50.4527,50.4627,29530.815741609,0
+MUNI.US,D,20190108,000000,50.4039,50.5633,50.4039,50.4527,10579.341216021,0
+MUNI.US,D,20190109,000000,50.4796,50.5852,50.3839,50.4716,16253.441395734,0
+MUNI.US,D,20190110,000000,50.5354,50.6151,50.4796,50.4796,22865.027789465,0
+MUNI.US,D,20190111,000000,50.5354,50.5653,50.4985,50.5304,12507.511469909,0
+MUNI.US,D,20190114,000000,50.5075,50.5653,50.4806,50.5204,77149.896004463,0
+MUNI.US,D,20190115,000000,50.4985,50.622,50.4985,50.5453,11503.778906719,0
+MUNI.US,D,20190116,000000,50.4885,50.6589,50.4627,50.5553,33519.648947726,0
+MUNI.US,D,20190117,000000,50.5852,50.6798,50.4796,50.5254,17144.755911846,0
+MUNI.US,D,20190118,000000,50.5752,50.6808,50.4716,50.4796,14579.215480333,0
+MUNI.US,D,20190122,000000,50.4716,50.6609,50.4627,50.5852,20583.543673334,0
+MUNI.US,D,20190123,000000,50.5254,50.6131,50.5125,50.5892,8042.9090288404,0
+MUNI.US,D,20190124,000000,50.653,50.6609,50.4716,50.6609,58320.876851583,0
+MUNI.US,D,20190125,000000,50.5553,50.6609,50.4796,50.5155,39242.932023034,0
+MUNI.US,D,20190128,000000,50.624,50.653,50.5752,50.65,14481.853421704,0
+MUNI.US,D,20190129,000000,50.5752,50.6609,50.5453,50.5902,33909.097182243,0
+MUNI.US,D,20190130,000000,50.624,50.7616,50.5155,50.6948,43341.172078538,0
+MUNI.US,D,20190131,000000,50.7466,50.8502,50.624,50.8124,31395.750844015,0
+MUNI.US,D,20190201,000000,50.8213,50.8412,50.653,50.7196,697019.99639081,0
+MUNI.US,D,20190204,000000,50.7646,50.8213,50.7008,50.7646,59359.740054485,0
+MUNI.US,D,20190205,000000,50.7466,50.8412,50.5942,50.8412,65983.371238975,0
+MUNI.US,D,20190206,000000,50.7834,50.8124,50.6908,50.7466,30369.936164436,0
+MUNI.US,D,20190207,000000,50.8313,50.9179,50.7834,50.8412,43194.627124312,0
+MUNI.US,D,20190208,000000,50.8891,50.9897,50.8492,50.9568,23492.360641459,0
+MUNI.US,D,20190211,000000,50.9379,50.9757,50.8124,50.9667,20694.957987849,0
+MUNI.US,D,20190212,000000,51.0325,51.0703,50.8542,50.9947,16836.610014946,0
+MUNI.US,D,20190213,000000,50.9279,51.0515,50.8602,50.9857,13796.304081045,0
+MUNI.US,D,20190214,000000,50.9947,51.1103,50.9757,51.0505,10421.755203601,0
+MUNI.US,D,20190215,000000,51.0813,51.0813,50.9279,51.0375,5173.2376306806,0
+MUNI.US,D,20190219,000000,51.1003,51.1291,51.0225,51.1103,11756.719512643,0
+MUNI.US,D,20190220,000000,51.0325,51.1391,51.0275,51.1003,13747.121185449,0
+MUNI.US,D,20190221,000000,51.0325,51.0813,50.9947,51.0325,28203.881293072,0
+MUNI.US,D,20190222,000000,51.0903,51.1481,51.0615,51.1103,33615.003541229,0
+MUNI.US,D,20190225,000000,51.0813,51.1291,50.9757,51.0535,24388.693820388,0
+MUNI.US,D,20190226,000000,51.1003,51.2258,51.0933,51.1361,9327.6867097234,0
+MUNI.US,D,20190227,000000,51.0615,51.1581,51.0615,51.1291,17646.622193441,0
+MUNI.US,D,20190228,000000,51.2069,51.2069,51.0495,51.1103,32733.726350748,0
+MUNI.US,D,20190301,000000,51.1103,51.1192,51.0415,51.0713,11914.305525064,0
+MUNI.US,D,20190304,000000,51.0813,51.1969,50.9757,51.1581,40657.191204569,0
+MUNI.US,D,20190305,000000,51.0615,51.1849,51.0086,51.1481,29257.800484421,0
+MUNI.US,D,20190306,000000,51.1003,51.1959,51.0863,51.1869,13801.322743861,0
+MUNI.US,D,20190307,000000,51.1869,51.2936,51.1581,51.168,23652.957851569,0
+MUNI.US,D,20190308,000000,51.2158,51.3324,51.166,51.2936,26840.812472261,0
+MUNI.US,D,20190311,000000,51.3424,51.3424,51.2646,51.3035,41925.909164441,0
+MUNI.US,D,20190312,000000,51.3224,51.3712,51.2836,51.3524,12969.228448977,0
+MUNI.US,D,20190313,000000,51.3324,51.3612,51.3274,51.3474,20522.31598698,0
+MUNI.US,D,20190314,000000,51.2936,51.3612,51.1869,51.3224,17264.200086866,0
+MUNI.US,D,20190315,000000,51.3892,51.3892,51.2497,51.3424,61844.981880943,0
+MUNI.US,D,20190318,000000,51.3892,51.3982,51.3474,51.3942,21925.534110319,0
+MUNI.US,D,20190319,000000,51.3712,51.4022,51.2946,51.3802,18479.720220889,0
+MUNI.US,D,20190320,000000,51.435,51.5247,51.3324,51.421,23704.148212292,0
+MUNI.US,D,20190321,000000,51.416,51.5307,51.4072,51.435,24188.951040312,0
+MUNI.US,D,20190322,000000,51.5875,51.6701,51.5028,51.6552,25900.315060551,0
+MUNI.US,D,20190325,000000,51.6651,51.7041,51.6353,51.6711,17237.09930766,0
+MUNI.US,D,20190326,000000,51.7139,51.7219,51.6074,51.6453,31849.437962578,0
+MUNI.US,D,20190327,000000,51.6941,51.7907,51.6941,51.7618,18761.769071145,0
+MUNI.US,D,20190328,000000,51.7429,51.7907,51.7041,51.7677,24324.454936343,0
+MUNI.US,D,20190329,000000,51.7239,51.7519,51.6951,51.7329,45005.360668307,0
+MUNI.US,D,20190401,000000,51.7807,51.7807,51.6163,51.708,28649.538551128,0
+MUNI.US,D,20190402,000000,51.7618,51.7917,51.7239,51.7239,11972.522013729,0
+MUNI.US,D,20190403,000000,51.6253,51.7359,51.6253,51.6991,29094.192076622,0
+MUNI.US,D,20190404,000000,51.6651,51.7618,51.5974,51.5974,28587.307132211,0
+MUNI.US,D,20190405,000000,51.6453,51.7529,51.6074,51.6074,70283.36153968,0
+MUNI.US,D,20190408,000000,51.6941,51.7917,51.6253,51.7089,19821.710657874,0
+MUNI.US,D,20190409,000000,51.7239,51.7717,51.6253,51.6991,11495.749046214,0
+MUNI.US,D,20190410,000000,51.6552,51.7807,51.6552,51.7618,19290.736131946,0
+MUNI.US,D,20190411,000000,51.6841,51.7608,51.6841,51.7529,19197.38900357,0
+MUNI.US,D,20190412,000000,51.7041,51.7239,51.6353,51.6841,11353.219022241,0
+MUNI.US,D,20190415,000000,51.7907,51.8166,51.6761,51.7429,18223.768417276,0
+MUNI.US,D,20190416,000000,51.6941,51.7857,51.6941,51.7139,20254.319392608,0
+MUNI.US,D,20190417,000000,51.6841,51.7717,51.6453,51.7139,19257.612957361,0
+MUNI.US,D,20190418,000000,51.7239,51.8007,51.6453,51.7429,22729.523893434,0
+MUNI.US,D,20190422,000000,51.7041,51.8196,51.7041,51.7807,11706.532884484,0
+MUNI.US,D,20190423,000000,51.7717,51.8295,51.6941,51.8295,14251.998664732,0
+MUNI.US,D,20190424,000000,51.9072,51.9072,51.8455,51.9072,21456.79100331,0
+MUNI.US,D,20190425,000000,51.8973,51.9262,51.8784,51.9262,38003.322307494,0
+MUNI.US,D,20190426,000000,51.9262,52.0039,51.9182,52.0039,9943.978503522,0
+MUNI.US,D,20190429,000000,51.974,51.974,51.8395,51.9072,14583.230410585,0
+MUNI.US,D,20190430,000000,51.994,52.0418,51.8943,52.0328,26929.14093782,0
+MUNI.US,D,20190501,000000,52.0088,52.0418,51.969,52.0029,7826.1027951914,0
+MUNI.US,D,20190502,000000,52.0138,52.0278,51.9362,51.956,22551.86322975,0
+MUNI.US,D,20190503,000000,51.974,52.0616,51.8913,52.0596,59340.669135785,0
+MUNI.US,D,20190506,000000,52.1434,52.1932,52.0508,52.1434,18459.645569625,0
+MUNI.US,D,20190507,000000,52.0696,52.1633,52.0696,52.1534,16720.177037617,0
+MUNI.US,D,20190508,000000,52.1534,52.1852,52.1105,52.1434,20497.222672901,0
+MUNI.US,D,20190509,000000,52.242,52.2659,52.1633,52.1732,12929.079146449,0
+MUNI.US,D,20190510,000000,52.0976,52.252,52.0976,52.1055,9918.8851894422,0
+MUNI.US,D,20190513,000000,52.2032,52.3117,52.2032,52.2809,15812.802800493,0
+MUNI.US,D,20190514,000000,52.252,52.2958,52.1932,52.232,22170.444855738,0
+MUNI.US,D,20190515,000000,52.3695,52.3855,52.3147,52.3407,22140.332878842,0
+MUNI.US,D,20190516,000000,52.3267,52.4063,52.2918,52.3825,22599.03866022,0
+MUNI.US,D,20190517,000000,52.3795,52.4632,52.3795,52.4632,28794.076040227,0
+MUNI.US,D,20190520,000000,52.4532,52.4731,52.4243,52.4343,22189.515774438,0
+MUNI.US,D,20190521,000000,52.4493,52.4632,52.4343,52.4443,43711.549394355,0
+MUNI.US,D,20190522,000000,52.4632,52.4731,52.3506,52.4153,33228.5665044,0
+MUNI.US,D,20190523,000000,52.4931,52.5518,52.3785,52.5518,17504.092169468,0
+MUNI.US,D,20190524,000000,52.5319,52.6744,52.3975,52.5419,32595.211257027,0
+MUNI.US,D,20190528,000000,52.5907,52.6186,52.521,52.5219,19598.882028846,0
+MUNI.US,D,20190529,000000,52.5319,52.5947,52.502,52.5518,22330.038333285,0
+MUNI.US,D,20190530,000000,52.502,52.5778,52.502,52.5778,10723.87870512,0
+MUNI.US,D,20190531,000000,52.5997,52.7122,52.5618,52.7122,8005.7709240024,0
+MUNI.US,D,20190603,000000,52.6744,52.8208,52.6744,52.8109,31733.004985248,0
+MUNI.US,D,20190604,000000,52.7222,52.792,52.6654,52.7292,14009.095384441,0
+MUNI.US,D,20190605,000000,52.7222,52.7422,52.6405,52.7272,35005.173141247,0
+MUNI.US,D,20190606,000000,52.762,52.8019,52.6944,52.7402,14999.779424309,0
+MUNI.US,D,20190607,000000,52.8109,52.8298,52.783,52.8158,15118.219866766,0
+MUNI.US,D,20190610,000000,52.7222,52.779,52.7122,52.7422,26193.404969003,0
+MUNI.US,D,20190611,000000,52.7521,52.792,52.7521,52.79,34404.941068459,0
+MUNI.US,D,20190612,000000,52.772,52.789,52.7531,52.772,38822.368079058,0
+MUNI.US,D,20190613,000000,52.792,52.8208,52.7332,52.782,15982.433603672,0
+MUNI.US,D,20190614,000000,52.7322,52.8059,52.7032,52.762,17188.920144626,0
+MUNI.US,D,20190617,000000,52.7122,52.762,52.7122,52.7122,32256.953383232,0
+MUNI.US,D,20190618,000000,52.8208,52.8298,52.7322,52.8019,47485.583831949,0
+MUNI.US,D,20190619,000000,52.762,52.8258,52.7322,52.792,13555.408265879,0
+MUNI.US,D,20190620,000000,52.8597,52.8985,52.8168,52.8697,17424.797296976,0
+MUNI.US,D,20190621,000000,52.8298,52.8398,52.8019,52.8208,17677.7379029,0
+MUNI.US,D,20190624,000000,52.9095,52.9533,52.8298,52.9195,20476.144289073,0
+MUNI.US,D,20190625,000000,52.8597,52.9275,52.8019,52.8697,32083.3076498,0
+MUNI.US,D,20190626,000000,52.9095,52.9095,52.8597,52.8647,12840.750680888,0
+MUNI.US,D,20190627,000000,52.8995,52.9354,52.8697,52.9095,26757.502669516,0
+MUNI.US,D,20190628,000000,52.8398,52.9643,52.8398,52.9275,42036.319746392,0
+MUNI.US,D,20190701,000000,52.9275,52.9972,52.8567,52.8995,19372.038469564,0
+MUNI.US,D,20190702,000000,52.9643,53.0141,52.9354,52.9743,21901.444528803,0
+MUNI.US,D,20190703,000000,52.9275,53.0041,52.9275,52.9981,7852.1998418343,0
+MUNI.US,D,20190705,000000,53.0241,53.0241,52.8906,52.9404,10549.229239125,0
+MUNI.US,D,20190708,000000,52.9942,53.0141,52.9354,53.0041,17461.935401814,0
+MUNI.US,D,20190709,000000,53.0041,53.0441,52.9543,53.0341,14635.424503872,0
+MUNI.US,D,20190710,000000,53.0241,53.0629,52.9793,53.0529,13717.009208553,0
+MUNI.US,D,20190711,000000,53.0241,53.0789,53.0241,53.0341,10987.860369239,0
+MUNI.US,D,20190712,000000,53.1596,53.1596,53.0221,53.1008,11215.707661083,0
+MUNI.US,D,20190715,000000,52.9643,53.1496,52.9643,53.1496,29389.289450199,0
+MUNI.US,D,20190716,000000,53.0909,53.1496,53.0609,53.1107,26626.013703737,0
+MUNI.US,D,20190717,000000,53.0909,53.1685,53.0909,53.1546,24731.970356998,0
+MUNI.US,D,20190718,000000,53.1596,53.1805,53.0809,53.1805,18113.357835325,0
+MUNI.US,D,20190719,000000,53.1496,53.1775,53.1227,53.1775,7942.5357725214,0
+MUNI.US,D,20190722,000000,53.1855,53.2243,53.1008,53.2054,17845.361240952,0
+MUNI.US,D,20190723,000000,53.2054,53.2054,53.1028,53.1955,11838.021850261,0
+MUNI.US,D,20190724,000000,53.2453,53.2453,53.1307,53.2453,23007.557813438,0
+MUNI.US,D,20190725,000000,53.2552,53.2552,53.1855,53.1955,16840.6249452,0
+MUNI.US,D,20190726,000000,53.2054,53.2752,53.1855,53.2752,15209.559530016,0
+MUNI.US,D,20190729,000000,53.2941,53.313,53.2403,53.2941,7910.4163304993,0
+MUNI.US,D,20190730,000000,53.2941,53.313,53.2752,53.2941,18092.279451497,0
+MUNI.US,D,20190731,000000,53.313,53.3618,53.2273,53.322,17665.693112142,0
+MUNI.US,D,20190801,000000,53.4016,53.4973,53.3718,53.4674,12852.795471646,0
+MUNI.US,D,20190802,000000,53.5551,53.5551,53.3818,53.4973,9932.9374453269,0
+MUNI.US,D,20190805,000000,53.6109,53.6437,53.5551,53.5949,17577.364646581,0
+MUNI.US,D,20190806,000000,53.6049,53.6487,53.573,53.6318,10892.505775736,0
+MUNI.US,D,20190807,000000,53.7693,53.7793,53.7395,53.7395,14838.178481636,0
+MUNI.US,D,20190808,000000,54.1668,54.1668,53.6837,53.7305,15277.813344313,0
+MUNI.US,D,20190809,000000,53.6737,53.7493,53.6737,53.6837,11736.644861379,0
+MUNI.US,D,20190812,000000,53.8869,53.8958,53.7793,53.7873,34196.164695315,0
+MUNI.US,D,20190813,000000,53.9158,53.9158,53.7593,53.8171,69042.748091578,0
+MUNI.US,D,20190814,000000,53.9895,53.9984,53.9367,53.9606,21686.645760281,0
+MUNI.US,D,20190815,000000,53.9706,54.0632,53.9058,54.0482,64681.530104518,0
+MUNI.US,D,20190816,000000,54.0084,54.0174,53.9636,53.9934,14713.7156438,0
+MUNI.US,D,20190819,000000,54.3123,54.3123,53.9426,54.0084,39047.204173212,0
+MUNI.US,D,20190820,000000,54.0084,54.0462,53.9785,54.0084,19463.378132815,0
+MUNI.US,D,20190821,000000,53.9516,53.9994,53.9426,53.9516,15121.231064455,0
+MUNI.US,D,20190822,000000,53.9426,53.9706,53.9337,53.9337,15081.081761928,0
+MUNI.US,D,20190823,000000,53.9516,53.9984,53.9337,53.9516,69291.673767249,0
+MUNI.US,D,20190826,000000,53.9247,54.0084,53.9018,53.9456,24721.933031366,0
+MUNI.US,D,20190827,000000,53.9606,54.0084,53.8958,53.9606,26980.331298544,0
+MUNI.US,D,20190828,000000,54.0582,54.0582,53.9476,54.0084,32202.751824821,0
+MUNI.US,D,20190829,000000,54.0084,54.0084,53.9158,53.9895,24071.514330419,0
+MUNI.US,D,20190830,000000,53.9337,53.9895,53.9247,53.9895,21563.186655008,0
+MUNI.US,D,20190903,000000,53.9058,54.0084,53.9058,53.9795,54008.84176012,0
+MUNI.US,D,20190904,000000,53.7693,53.9606,53.7693,53.9446,20517.297324164,0
+MUNI.US,D,20190905,000000,53.8769,53.9058,53.7693,53.8022,17647.625926004,0
+MUNI.US,D,20190906,000000,53.8271,53.9018,53.7793,53.847,9511.3697687872,0
+MUNI.US,D,20190909,000000,53.8071,53.8071,53.6667,53.7793,37199.33252438,0
+MUNI.US,D,20190910,000000,53.7295,53.7593,53.5691,53.6139,28224.959676899,0
+MUNI.US,D,20190911,000000,53.7593,53.7593,53.4814,53.5641,64701.604755782,0
+MUNI.US,D,20190912,000000,53.5242,53.574,53.4495,53.5142,17153.789504915,0
+MUNI.US,D,20190913,000000,53.4864,53.4864,53.2443,53.2542,40388.190877634,0
+MUNI.US,D,20190916,000000,53.4196,53.4336,53.2831,53.4206,41896.800920109,0
+MUNI.US,D,20190917,000000,53.3908,53.4166,53.3498,53.3658,20746.148348571,0
+MUNI.US,D,20190918,000000,53.4206,53.4784,53.312,53.4664,26670.177936518,0
+MUNI.US,D,20190919,000000,53.4664,53.5292,53.4436,53.5142,14008.091651878,0
+MUNI.US,D,20190920,000000,53.5441,53.5939,53.4744,53.584,5481.3835275798,0
+MUNI.US,D,20190923,000000,53.5541,53.6916,53.5242,53.6039,25915.371048999,0
+MUNI.US,D,20190924,000000,53.6916,53.7493,53.6239,53.7105,23470.278525069,0
+MUNI.US,D,20190925,000000,53.7793,53.7793,53.583,53.6527,37259.556478171,0
+MUNI.US,D,20190926,000000,53.6827,53.6827,53.5342,53.6189,18458.641837062,0
+MUNI.US,D,20190927,000000,53.6139,53.6627,53.5969,53.6627,11177.565823683,0
+MUNI.US,D,20190930,000000,53.6328,53.7105,53.5969,53.6727,20592.577266404,0
+MUNI.US,D,20191001,000000,53.574,53.7473,53.574,53.7395,50592.136115022,0
+MUNI.US,D,20191002,000000,53.7493,53.8958,53.6916,53.7693,11840.029315388,0
+MUNI.US,D,20191003,000000,53.8958,53.8958,53.7395,53.8221,20760.200604456,0
+MUNI.US,D,20191004,000000,53.8669,53.8769,53.7793,53.8669,8800.7271140487,0
+MUNI.US,D,20191007,000000,53.8669,53.8958,53.8071,53.857,24041.402353523,0
+MUNI.US,D,20191008,000000,54.0294,54.0392,53.8869,54.0392,22449.482508305,0
+MUNI.US,D,20191009,000000,53.9994,54.0354,53.8958,53.9805,23205.293128386,0
+MUNI.US,D,20191010,000000,53.9716,53.9716,53.8869,53.9058,14386.498828201,0
+MUNI.US,D,20191011,000000,53.8669,54.0224,53.7075,53.7295,17440.857017987,0
+MUNI.US,D,20191014,000000,53.9058,53.9058,53.7793,53.8271,7866.252097719,0
+MUNI.US,D,20191015,000000,53.7873,53.8271,53.7195,53.7593,12130.10802615,0
+MUNI.US,D,20191016,000000,53.7593,53.7593,53.6229,53.7195,51697.245667094,0
+MUNI.US,D,20191017,000000,53.6229,53.6229,53.584,53.6229,12304.757492144,0
+MUNI.US,D,20191018,000000,53.574,53.6229,53.5142,53.6229,19281.702538877,0
+MUNI.US,D,20191021,000000,53.5292,53.5939,53.4874,53.5212,13264.325822554,0
+MUNI.US,D,20191022,000000,53.5939,53.5989,53.4864,53.5641,9335.7165702289,0
+MUNI.US,D,20191023,000000,53.5043,53.6139,53.4864,53.574,45851.507219077,0
+MUNI.US,D,20191024,000000,53.4864,53.584,53.4864,53.5242,13881.621348916,0
+MUNI.US,D,20191025,000000,53.5939,53.6229,53.4485,53.5641,24902.604892741,0
+MUNI.US,D,20191028,000000,53.7493,53.7493,53.4864,53.5342,22361.154042744,0
+MUNI.US,D,20191029,000000,53.5541,53.5541,53.5073,53.5073,22471.564624695,0
+MUNI.US,D,20191030,000000,53.5441,53.5939,53.5043,53.5939,15454.470275434,0
+MUNI.US,D,20191031,000000,53.6328,53.7385,53.6328,53.7245,17935.697171639,0
+MUNI.US,D,20191101,000000,53.6567,53.7015,53.6567,53.6727,26087.009317305,0
+MUNI.US,D,20191104,000000,53.6627,53.6657,53.6328,53.6527,19502.523702779,0
+MUNI.US,D,20191105,000000,53.6229,53.6229,53.5392,53.584,22336.060728664,0
+MUNI.US,D,20191106,000000,53.584,53.6527,53.584,53.6089,16755.307677329,0
+MUNI.US,D,20191107,000000,53.5441,53.5441,53.4186,53.4306,17175.871621305,0
+MUNI.US,D,20191108,000000,53.4864,53.5322,53.3488,53.3888,92903.478583728,0
+MUNI.US,D,20191111,000000,53.5142,53.5142,53.3688,53.4525,4583.0428835249,0
+MUNI.US,D,20191112,000000,53.4664,53.4664,53.3788,53.4336,22891.124836108,0
+MUNI.US,D,20191113,000000,53.4864,53.5342,53.4386,53.5242,10934.66254339,0
+MUNI.US,D,20191114,000000,53.574,53.574,53.5142,53.5541,9633.8251414963,0
+MUNI.US,D,20191115,000000,53.584,53.6229,53.4864,53.6139,17905.585194744,0
+MUNI.US,D,20191118,000000,53.5342,53.6129,53.5142,53.5939,27602.645487721,0
+MUNI.US,D,20191119,000000,53.5939,53.6039,53.5142,53.592,8135.2524246538,0
+MUNI.US,D,20191120,000000,53.6527,53.7195,53.6328,53.6876,18046.10775359,0
+MUNI.US,D,20191121,000000,53.6827,53.6827,53.6139,53.6827,10662.651018766,0
+MUNI.US,D,20191122,000000,53.7195,53.7195,53.6827,53.6965,13254.288496922,0
+MUNI.US,D,20191125,000000,53.6229,53.7195,53.6139,53.6727,14370.439107189,0
+MUNI.US,D,20191126,000000,53.8051,53.8051,53.6727,53.7693,23565.633118572,0
+MUNI.US,D,20191127,000000,53.7793,53.7793,53.7345,53.7693,13742.102522633,0
+MUNI.US,D,20191129,000000,53.7295,53.7345,53.6627,53.7015,8397.2266236464,0
+MUNI.US,D,20191202,000000,53.7345,53.7533,53.6876,53.7295,19698.251552601,0
+MUNI.US,D,20191203,000000,53.6965,53.852,53.6965,53.842,16882.781712854,0
+MUNI.US,D,20191204,000000,53.8619,53.8869,53.7345,53.8022,9590.6646412792,0
+MUNI.US,D,20191205,000000,53.8121,53.8221,53.7922,53.8091,11095.2597535,0
+MUNI.US,D,20191206,000000,53.8121,53.8121,53.7503,53.7972,15734.511660565,0
+MUNI.US,D,20191209,000000,53.8819,53.8819,53.8201,53.8619,17710.861077485,0
+MUNI.US,D,20191210,000000,54.3401,54.3401,53.7833,53.852,13683.886033968,0
+MUNI.US,D,20191211,000000,53.9576,53.9576,53.7833,53.9207,14432.670526107,0
+MUNI.US,D,20191212,000000,53.852,53.8819,53.8401,53.842,10604.434530101,0
+MUNI.US,D,20191213,000000,53.8819,53.9267,53.8121,53.8908,6434.9294626102,0
+MUNI.US,D,20191216,000000,53.7922,53.9108,53.7922,53.842,24253.189924357,0
+MUNI.US,D,20191217,000000,53.8719,53.8819,53.8719,53.8769,22705.434311918,0
+MUNI.US,D,20191218,000000,53.8819,53.8819,53.8719,53.8819,17653.648321384,0
+MUNI.US,D,20191219,000000,53.852,53.8908,53.8121,53.8908,28263.1015143,0
+MUNI.US,D,20191220,000000,53.9108,53.9108,53.8221,53.9008,12763.463273523,0
+MUNI.US,D,20191223,000000,53.9297,53.9656,53.8022,53.9108,11918.320455316,0
+MUNI.US,D,20191224,000000,53.9207,53.9207,53.8022,53.9207,14374.454037442,0
+MUNI.US,D,20191226,000000,54.0852,54.0852,53.7922,53.9476,16911.889957186,0
+MUNI.US,D,20191227,000000,54.0164,54.0164,53.8779,53.9766,25479.751116575,0
+MUNI.US,D,20191230,000000,54.2435,54.2435,53.8221,53.9576,17224.050784338,0
+MUNI.US,D,20191231,000000,53.9387,53.9766,53.8629,53.9676,28535.113038924,0
+MUNI.US,D,20200102,000000,54.0462,54.0462,53.9746,53.9964,103112.44248393,0
+MUNI.US,D,20200103,000000,54.0852,54.125,54.0344,54.125,25450.642872243,0
+MUNI.US,D,20200106,000000,54.2136,54.2136,54.0712,54.1449,28010.160908377,0
+MUNI.US,D,20200107,000000,54.1848,54.2007,54.0752,54.1578,23843.667038575,0
+MUNI.US,D,20200108,000000,54.2336,54.2625,54.1858,54.2087,58575.824922634,0
+MUNI.US,D,20200109,000000,54.2037,54.2087,54.1419,54.1708,15880.052882227,0
+MUNI.US,D,20200110,000000,54.2824,54.2824,54.125,54.2435,27744.171779131,0
+MUNI.US,D,20200113,000000,54.2625,54.2625,54.1748,54.2385,30545.589362994,0
+MUNI.US,D,20200114,000000,54.2724,54.3611,54.1648,54.2864,32015.053835504,0
+MUNI.US,D,20200115,000000,54.3123,54.3811,54.3103,54.3761,29594.05089309,0
+MUNI.US,D,20200116,000000,54.3999,54.4577,54.3411,54.4189,33272.73073718,0
+MUNI.US,D,20200117,000000,54.4487,54.4487,54.3611,54.3999,21288.163932693,0
+MUNI.US,D,20200121,000000,54.5354,54.5354,54.4388,54.4687,46240.955453593,0
+MUNI.US,D,20200122,000000,54.4876,54.4876,54.3811,54.4189,23653.961584133,0
+MUNI.US,D,20200123,000000,54.4916,54.5833,54.4527,54.5743,25992.658456365,0
+MUNI.US,D,20200124,000000,54.5255,54.5942,54.4587,54.4687,53538.091187984,0
+MUNI.US,D,20200127,000000,54.672,54.6908,54.5683,54.662,30189.264303061,0
+MUNI.US,D,20200128,000000,54.7406,54.7406,54.5554,54.642,37364.948397306,0
+MUNI.US,D,20200129,000000,54.5743,54.7018,54.5743,54.642,13840.468313825,0
+MUNI.US,D,20200130,000000,54.7506,54.7506,54.652,54.6819,22220.631483897,0
+MUNI.US,D,20200131,000000,54.7406,54.7606,54.672,54.7606,15271.790948934,0
+MUNI.US,D,20200203,000000,54.7268,54.7356,54.6868,54.7356,16087.825522807,0
+MUNI.US,D,20200204,000000,54.6968,54.6968,54.5693,54.5693,27229.256974215,0
+MUNI.US,D,20200205,000000,54.647,54.657,54.6082,54.6082,22400.299612708,0
+MUNI.US,D,20200206,000000,54.638,54.638,54.5504,54.6082,26774.56612309,0
+MUNI.US,D,20200207,000000,54.6968,54.7028,54.6142,54.677,22990.494359864,0
+MUNI.US,D,20200210,000000,54.7068,54.7337,54.638,54.638,14060.285745164,0
+MUNI.US,D,20200211,000000,54.6868,54.7356,54.6281,54.7268,40620.05309973,0
+MUNI.US,D,20200212,000000,54.6868,54.7347,54.5882,54.7068,37364.948397306,0
+MUNI.US,D,20200213,000000,54.7268,54.7268,54.6182,54.638,30852.73152733,0
+MUNI.US,D,20200214,000000,54.7268,54.7356,54.658,54.7268,23523.476350918,0
+MUNI.US,D,20200218,000000,54.7756,54.7994,54.667,54.7746,35276.180933308,0
+MUNI.US,D,20200219,000000,54.7556,54.7756,54.7058,54.7636,11440.543755238,0
+MUNI.US,D,20200220,000000,54.7586,54.8144,54.667,54.7456,22781.71798672,0
+MUNI.US,D,20200221,000000,54.7068,54.923,54.7068,54.923,14809.070237303,0
+MUNI.US,D,20200224,000000,55.1103,55.1481,54.9429,55.1003,40512.653715469,0
+MUNI.US,D,20200225,000000,55.1103,55.1791,55.0355,55.0805,13886.640011732,0
+MUNI.US,D,20200226,000000,55.1003,55.1591,54.9629,55.1293,75819.950358236,0
+MUNI.US,D,20200227,000000,55.1691,55.2538,55.0605,55.1761,27305.540649017,0
+MUNI.US,D,20200228,000000,55.3136,55.3424,55.0207,55.1591,104418.29854864,0
+MUNI.US,D,20200302,000000,55.0605,55.2826,55.0107,55.1591,56304.378132135,0
+MUNI.US,D,20200303,000000,55.1003,55.2149,55.0515,55.1293,32210.781685326,0
+MUNI.US,D,20200304,000000,55.0903,55.195,55.0306,55.1491,37099.963000624,0
+MUNI.US,D,20200305,000000,55.2338,55.2338,55.0077,55.1791,19425.236295414,0
+MUNI.US,D,20200306,000000,55.3524,55.4122,55.1293,55.1392,30723.250026678,0
+MUNI.US,D,20200309,000000,55.0007,55.6005,55.0007,55.3754,56637.617343114,0
+MUNI.US,D,20200310,000000,55.1293,55.1293,54.6868,54.9001,105955.01310289,0
+MUNI.US,D,20200311,000000,54.5982,55.0465,53.9805,54.0402,85958.652979016,0
+MUNI.US,D,20200312,000000,52.7472,52.9045,52.0248,52.0248,102645.70684205,0
+MUNI.US,D,20200313,000000,51.975,52.7292,51.975,52.6316,110912.44823248,0
+MUNI.US,D,20200316,000000,52.1683,52.8258,51.5904,51.9362,143612.04767608,0
+MUNI.US,D,20200317,000000,51.995,52.3277,51.5316,51.975,61268.839389673,0
+MUNI.US,D,20200318,000000,50.2385,51.7089,50.0642,50.895,144297.59701674,0
+MUNI.US,D,20200319,000000,50.0731,51.2388,49.3786,49.5441,274809.93101062,0
+MUNI.US,D,20200320,000000,47.9162,51.1969,47.6741,49.9954,133805.58053371,0
+MUNI.US,D,20200323,000000,48.6325,49.9954,48.0944,49.3886,117865.3036977,0
+MUNI.US,D,20200324,000000,49.7393,50.8024,49.6995,50.4169,124436.7407889,0
+MUNI.US,D,20200325,000000,50.9249,52.4034,50.6898,52.1982,111901.12480722,0
+MUNI.US,D,20200326,000000,52.4133,53.6587,52.4133,53.2213,86414.347562705,0
+MUNI.US,D,20200327,000000,53.2174,53.7903,53.2174,53.6398,38972.927963536,0
+MUNI.US,D,20200330,000000,53.3439,53.7085,53.3439,53.6109,39221.853639208,0
+MUNI.US,D,20200331,000000,53.6209,53.6298,53.1536,53.4485,73059.685809464,0
+MUNI.US,D,20200401,000000,53.315,53.315,52.3735,52.3735,22786.736649536,0
+MUNI.US,D,20200402,000000,52.2559,52.4113,52.1812,52.2261,21163.701094858,0
+MUNI.US,D,20200403,000000,52.2161,52.786,52.2161,52.6964,59592.606009146,0
+MUNI.US,D,20200406,000000,52.6495,53.1486,52.6495,52.8248,22798.781440294,0
+MUNI.US,D,20200407,000000,53.0549,53.6109,52.9324,52.9324,42721.86908705,0
+MUNI.US,D,20200408,000000,53.0021,53.4236,52.9823,53.324,64956.552826832,0
+MUNI.US,D,20200409,000000,53.591,53.7285,53.3,53.4934,224284.04124478,0
+MUNI.US,D,20200413,000000,53.3838,53.8859,53.3638,53.5212,34796.396768103,0
+MUNI.US,D,20200414,000000,53.4336,53.9516,53.3938,53.6298,51248.577211348,0
+MUNI.US,D,20200415,000000,53.9048,53.9586,53.6727,53.9148,20388.819556076,0
+MUNI.US,D,20200416,000000,53.8659,53.9247,53.4436,53.8361,38038.452947206,0
+MUNI.US,D,20200417,000000,53.4535,53.7823,53.3439,53.6009,59018.470983,0
+MUNI.US,D,20200420,000000,53.7783,53.7783,53.4634,53.6985,45729.051846367,0
+MUNI.US,D,20200421,000000,53.7185,53.7185,53.306,53.5023,22611.083450978,0
+MUNI.US,D,20200422,000000,53.2472,53.6109,53.2472,53.2762,57983.622710352,0
+MUNI.US,D,20200423,000000,53.5212,53.5212,53.0899,53.3838,113066.45831309,0
+MUNI.US,D,20200424,000000,53.1875,53.315,53.0509,53.2572,79190.484305428,0
+MUNI.US,D,20200427,000000,53.2572,53.306,52.9035,53.1775,85970.697769775,0
+MUNI.US,D,20200428,000000,53.0799,53.1875,52.9035,53.0121,19156.235968479,0
+MUNI.US,D,20200429,000000,52.9035,53.0759,52.8537,52.9523,96657.438370058,0
+MUNI.US,D,20200430,000000,52.9424,53.0121,52.756,52.9723,42552.238283871,0
+MUNI.US,D,20200501,000000,53.1197,53.1875,52.9823,53.0799,99299.262476373,0
+MUNI.US,D,20200504,000000,53.0899,53.1974,52.9823,52.9922,374504.6641169,0
+MUNI.US,D,20200505,000000,53.0321,53.2861,53.0241,53.2861,50818.979674303,0
+MUNI.US,D,20200506,000000,53.2672,53.2762,53.0968,53.2762,36129.353612019,0
+MUNI.US,D,20200507,000000,53.306,53.324,53.1974,53.296,56270.251224987,0
+MUNI.US,D,20200508,000000,53.1875,53.3538,53.1875,53.3538,24606.5037866,0
+MUNI.US,D,20200511,000000,53.4634,53.6697,53.2672,53.3798,95619.578899719,0
+MUNI.US,D,20200512,000000,53.2472,53.4574,53.2472,53.4236,19489.475179457,0
+MUNI.US,D,20200513,000000,53.4934,53.581,53.4934,53.581,24664.720275265,0
+MUNI.US,D,20200514,000000,53.6209,53.6597,53.5651,53.571,22262.788251551,0
+MUNI.US,D,20200515,000000,53.5312,53.8061,53.5212,53.7683,31809.28866005,0
+MUNI.US,D,20200518,000000,53.6985,53.8759,53.6497,53.846,55868.758199711,0
+MUNI.US,D,20200519,000000,53.7085,53.9426,53.6886,53.8859,35625.479865298,0
+MUNI.US,D,20200520,000000,53.8948,53.9815,53.7583,53.9716,33018.786398694,0
+MUNI.US,D,20200521,000000,53.9516,54.135,53.9516,54.11,30069.820128042,0
+MUNI.US,D,20200522,000000,54.1598,54.2385,54.0512,54.2286,20833.473081569,0
+MUNI.US,D,20200526,000000,54.2286,54.3083,54.2186,54.3083,27947.929489458,0
+MUNI.US,D,20200527,000000,54.3282,54.3771,54.2784,54.3322,36263.853775486,0
+MUNI.US,D,20200528,000000,54.2983,54.4547,54.2635,54.3571,54554.872274495,0
+MUNI.US,D,20200529,000000,54.4647,54.4647,54.3571,54.3571,27584.578301584,0
+MUNI.US,D,20200601,000000,54.4797,54.5474,53.9855,54.3233,181557.15349491,0
+MUNI.US,D,20200602,000000,54.5374,54.5374,54.3133,54.3233,27242.305497537,0
+MUNI.US,D,20200603,000000,54.4398,54.4797,54.3322,54.4697,70665.783646256,0
+MUNI.US,D,20200604,000000,54.4597,54.5374,54.4159,54.4697,41857.655350144,0
+MUNI.US,D,20200605,000000,54.3033,54.5454,54.2834,54.4797,55484.32862801,0
+MUNI.US,D,20200608,000000,54.4697,54.5952,54.4597,54.5952,347518.31042298,0
+MUNI.US,D,20200609,000000,54.5663,54.665,54.5623,54.6152,37189.295198748,0
+MUNI.US,D,20200610,000000,54.5474,54.6251,54.4697,54.5474,85563.18234912,0
+MUNI.US,D,20200611,000000,54.5663,54.7436,54.5663,54.7248,50150.493787218,0
+MUNI.US,D,20200612,000000,54.7935,54.7935,54.5663,54.7248,252514.0195845,0
+MUNI.US,D,20200615,000000,54.8134,54.8532,54.7248,54.8234,33286.782993066,0
+MUNI.US,D,20200616,000000,54.7636,54.8234,54.6898,54.7148,91918.816939238,0
+MUNI.US,D,20200617,000000,54.7148,54.8234,54.7148,54.7935,32928.450468007,0
+MUNI.US,D,20200618,000000,54.7248,54.8931,54.635,54.8134,44044.788605335,0
+MUNI.US,D,20200619,000000,54.8532,54.8831,54.672,54.7636,26265.673713553,0
+MUNI.US,D,20200622,000000,54.8831,54.8831,54.6251,54.8333,35867.379413026,0
+MUNI.US,D,20200623,000000,54.8732,54.8732,54.7148,54.8134,28835.229075319,0
+MUNI.US,D,20200624,000000,54.8034,54.9997,54.7148,54.8532,30667.04100314,0
+MUNI.US,D,20200625,000000,54.8433,54.8532,54.7736,54.7835,18137.447416841,0
+MUNI.US,D,20200626,000000,54.7636,54.8831,54.7536,54.8532,11720.585140368,0
+MUNI.US,D,20200629,000000,54.8931,54.8931,54.6948,54.7048,67806.149573728,0
+MUNI.US,D,20200630,000000,54.6948,54.8632,54.6848,54.6948,18303.063289767,0
+MUNI.US,D,20200701,000000,54.7048,54.912,54.7048,54.8134,81503.084131017,0
+MUNI.US,D,20200702,000000,54.8831,54.9419,54.7905,54.8234,25590.161698526,0
+MUNI.US,D,20200706,000000,54.7636,55.1153,54.7636,54.9907,76482.413849941,0
+MUNI.US,D,20200707,000000,55.0207,55.4142,54.8134,54.8831,61403.33955314,0
+MUNI.US,D,20200708,000000,54.8732,55.0107,54.8732,55.0107,47995.47997405,0
+MUNI.US,D,20200709,000000,54.8831,55.1153,54.8831,55.0605,51997.361703487,0
+MUNI.US,D,20200710,000000,55.0903,55.1273,54.912,54.912,50089.266100864,0
+MUNI.US,D,20200713,000000,55.1293,55.1293,55.0107,55.0107,28224.959676899,0
+MUNI.US,D,20200714,000000,55.1293,55.2159,55.0207,55.2069,67052.346418773,0
+MUNI.US,D,20200715,000000,55.0306,55.197,55.0306,55.19,31523.224879541,0
+MUNI.US,D,20200716,000000,55.0705,55.3245,55.0705,55.2866,28737.867016689,0
+MUNI.US,D,20200717,000000,55.187,55.3344,55.187,55.2448,59052.597890149,0
+MUNI.US,D,20200720,000000,55.3444,55.3842,55.2946,55.3744,33896.048658922,0
+MUNI.US,D,20200721,000000,55.4042,55.4042,55.3046,55.3942,19089.989619308,0
+MUNI.US,D,20200722,000000,55.4142,55.4242,55.3444,55.3444,46283.112221248,0
+MUNI.US,D,20200723,000000,55.3245,55.454,55.3245,55.3942,143928.22343349,0
+MUNI.US,D,20200724,000000,55.4042,55.5038,55.3942,55.4938,23396.002315392,0
+MUNI.US,D,20200727,000000,55.5238,55.5238,55.4042,55.4042,33526.675075668,0
+MUNI.US,D,20200728,000000,55.3942,55.5268,55.3942,55.4142,33616.007273792,0
+MUNI.US,D,20200729,000000,55.5327,55.5726,55.464,55.464,73923.89954637,0
+MUNI.US,D,20200730,000000,55.6025,55.6603,55.474,55.6603,53657.535363004,0
+MUNI.US,D,20200731,000000,55.5626,55.6603,55.5427,55.5427,26398.166411893,0
+MUNI.US,D,20200803,000000,55.6771,55.6971,55.5407,55.6583,41508.356418153,0
+MUNI.US,D,20200804,000000,55.7171,55.7269,55.6573,55.7269,35066.400827601,0
+MUNI.US,D,20200805,000000,55.7269,55.7659,55.6871,55.7659,49782.123936527,0
+MUNI.US,D,20200806,000000,55.7659,55.8445,55.7269,55.8346,23531.506211423,0
+MUNI.US,D,20200807,000000,55.8057,55.8645,55.8007,55.8545,22964.39731322,0
+MUNI.US,D,20200810,000000,55.7758,55.8844,55.7758,55.8645,26766.536262584,0
+MUNI.US,D,20200811,000000,55.8844,55.9133,55.7758,55.7957,60199.864209876,0
+MUNI.US,D,20200812,000000,55.8844,55.8844,55.7768,55.8007,54686.361240274,0
+MUNI.US,D,20200813,000000,55.8545,55.8625,55.7439,55.7559,17983.876334673,0
+MUNI.US,D,20200814,000000,55.6871,55.8147,55.6493,55.7369,47199.52005144,0
+MUNI.US,D,20200817,000000,55.7659,55.7758,55.6971,55.7758,34476.206080446,0
+MUNI.US,D,20200818,000000,55.7459,55.7659,55.6771,55.6771,54175.461365609,0
+MUNI.US,D,20200819,000000,55.7559,55.7559,55.6673,55.6871,20154.949868852,0
+MUNI.US,D,20200820,000000,55.7269,55.7269,55.6273,55.6673,23960.100015906,0
+MUNI.US,D,20200821,000000,55.5895,55.6673,55.5895,55.6573,23425.110559725,0
+MUNI.US,D,20200824,000000,55.6503,55.6851,55.5795,55.6323,14432.670526107,0
+MUNI.US,D,20200825,000000,55.6473,55.6473,55.5397,55.6373,19398.135516208,0
+MUNI.US,D,20200826,000000,55.5945,55.6085,55.5297,55.5696,33576.861703827,0
+MUNI.US,D,20200827,000000,55.5895,55.5895,55.441,55.4809,23437.155350483,0
+MUNI.US,D,20200828,000000,55.6085,55.6085,55.468,55.5008,23938.017899515,0
+MUNI.US,D,20200831,000000,55.5297,55.5397,55.5008,55.5218,69211.375162193,0
+MUNI.US,D,20200901,000000,55.3962,55.471,55.3714,55.441,54918.22346237,0
+MUNI.US,D,20200902,000000,55.3624,55.451,55.3016,55.4212,23551.580862687,0
+MUNI.US,D,20200903,000000,55.3414,55.451,55.3414,55.441,30394.025745953,0
+MUNI.US,D,20200904,000000,55.441,55.456,55.3314,55.451,34144.974334593,0
+MUNI.US,D,20200908,000000,55.441,55.471,55.4172,55.458,32517.923849662,0
+MUNI.US,D,20200909,000000,55.4809,55.4809,55.4311,55.446,13790.281685665,0
+MUNI.US,D,20200910,000000,55.4909,55.5008,55.4311,55.4909,22602.04985791,0
+MUNI.US,D,20200911,000000,55.5008,55.5008,55.3842,55.461,16426.083396602,0
+MUNI.US,D,20200914,000000,55.5108,55.5108,55.437,55.4938,23591.730165214,0
+MUNI.US,D,20200915,000000,55.5008,55.5108,55.441,55.451,19291.739864509,0
+MUNI.US,D,20200916,000000,55.4909,55.5008,55.4331,55.5008,42373.573887624,0
+MUNI.US,D,20200917,000000,55.5108,55.5108,55.441,55.471,27880.679407725,0
+MUNI.US,D,20200918,000000,55.4311,55.4889,55.4311,55.441,15411.309775217,0
+MUNI.US,D,20200921,000000,55.4311,55.5108,55.3912,55.4012,30043.723081399,0
+MUNI.US,D,20200922,000000,55.4012,55.5108,55.4012,55.4212,19385.086992886,0
+MUNI.US,D,20200923,000000,55.5008,55.5098,55.4112,55.441,34131.925811271,0
+MUNI.US,D,20200924,000000,55.5208,55.5208,55.4212,55.4212,32054.199405468,0
+MUNI.US,D,20200925,000000,55.5108,55.5108,55.4112,55.461,33391.171179637,0
+MUNI.US,D,20200928,000000,55.5108,55.5208,55.4809,55.4929,15421.347100849,0
+MUNI.US,D,20200929,000000,55.5008,55.5208,55.4311,55.5058,47359.113528988,0
+MUNI.US,D,20200930,000000,55.4909,55.4909,55.4311,55.4311,75637.271031736,0
+MUNI.US,D,20201001,000000,55.451,55.5138,55.3832,55.4311,49466.951911686,0
+MUNI.US,D,20201002,000000,55.461,55.471,55.4212,55.461,22352.120449675,0
+MUNI.US,D,20201005,000000,55.461,55.471,55.4212,55.4212,27821.459186497,0
+MUNI.US,D,20201006,000000,55.4311,55.4311,55.3314,55.3314,87933.998663374,0
+MUNI.US,D,20201007,000000,55.3314,55.3714,55.2617,55.2816,78614.341814156,0
+MUNI.US,D,20201008,000000,55.2617,55.3514,55.2617,55.3414,35120.602386013,0
+MUNI.US,D,20201009,000000,55.3215,55.3514,55.3205,55.3314,99840.274327932,0
+MUNI.US,D,20201012,000000,55.3614,55.3614,55.3036,55.3414,42656.626470443,0
+MUNI.US,D,20201013,000000,55.2717,55.3514,55.2717,55.3364,15767.634835149,0
+MUNI.US,D,20201014,000000,55.2916,55.3714,55.2916,55.3614,43758.724824826,0
+MUNI.US,D,20201015,000000,55.3614,55.3764,55.3215,55.3414,27066.652298978,0
+MUNI.US,D,20201016,000000,55.3714,55.3714,55.3116,55.3285,19877.919681412,0
+MUNI.US,D,20201019,000000,55.6174,55.6174,55.2418,55.2418,35274.173468182,0
+MUNI.US,D,20201020,000000,55.3514,55.3714,55.2518,55.3116,38229.162134212,0
+MUNI.US,D,20201021,000000,55.2219,55.3006,55.193,55.2717,12362.973980809,0
+MUNI.US,D,20201022,000000,55.2318,55.3116,55.2318,55.2966,23858.723027023,0
+MUNI.US,D,20201023,000000,55.3116,55.3215,55.2318,55.3215,66748.215452126,0
+MUNI.US,D,20201026,000000,55.3314,55.3414,55.2916,55.3016,30692.13431722,0
+MUNI.US,D,20201027,000000,55.2816,55.3514,55.2816,55.2916,37280.634861998,0
+MUNI.US,D,20201028,000000,55.3116,55.3812,55.2946,55.3714,43888.206325477,0
+MUNI.US,D,20201029,000000,55.3514,55.3514,55.2518,55.2816,24529.216379234,0
+MUNI.US,D,20201030,000000,55.3614,55.3614,55.2816,55.3414,37942.09462114,0
+MUNI.US,D,20201102,000000,55.3614,55.3614,55.1751,55.185,36539.880230363,0
+MUNI.US,D,20201103,000000,55.2518,55.2518,55.1651,55.2418,18209.71616139,0
+MUNI.US,D,20201104,000000,55.3614,55.4809,55.3614,55.441,54575.950658323,0
+MUNI.US,D,20201105,000000,55.471,55.471,55.3714,55.4112,49389.664504321,0
+MUNI.US,D,20201106,000000,55.5108,55.5108,55.4262,55.476,35516.07301591,0
+MUNI.US,D,20201109,000000,55.4112,55.4112,55.3116,55.4012,39806.025990984,0
+MUNI.US,D,20201110,000000,55.441,55.461,55.3714,55.451,26709.323506482,0
+MUNI.US,D,20201111,000000,55.451,55.471,55.3714,55.461,20219.188752896,0
+MUNI.US,D,20201112,000000,55.4012,55.5208,55.3714,55.5208,45279.379658058,0
+MUNI.US,D,20201113,000000,55.5108,55.5596,55.5008,55.5497,26474.450086696,0
+MUNI.US,D,20201116,000000,55.5696,55.5795,55.471,55.5297,44743.386469314,0
+MUNI.US,D,20201117,000000,55.6085,55.6473,55.5566,55.6373,41865.685210649,0
+MUNI.US,D,20201118,000000,55.6573,55.7071,55.5995,55.5995,16503.370803968,0
+MUNI.US,D,20201119,000000,55.6771,55.8067,55.6771,55.7867,22360.15031018,0
+MUNI.US,D,20201120,000000,55.7469,55.8356,55.7469,55.7967,29592.043427963,0
+MUNI.US,D,20201123,000000,55.8655,55.8655,55.8306,55.8565,35321.348898651,0
+MUNI.US,D,20201124,000000,55.8555,55.8655,55.7967,55.8356,71570.14668569,0
+MUNI.US,D,20201125,000000,55.9043,55.9043,55.8037,55.8256,34384.866417195,0
+MUNI.US,D,20201127,000000,55.9043,55.9043,55.8455,55.8565,14376.461502569,0
+MUNI.US,D,20201130,000000,55.9143,55.9143,55.7768,55.8854,25332.202429786,0
+MUNI.US,D,20201201,000000,55.8356,55.8356,55.7967,55.8067,111179.44109429,0
+MUNI.US,D,20201202,000000,55.8455,55.8455,55.8067,55.8256,66595.648102521,0
+MUNI.US,D,20201203,000000,55.8754,55.8854,55.8366,55.8505,23946.04776002,0
+MUNI.US,D,20201204,000000,55.8655,55.8944,55.8256,55.8754,45991.02604536,0
+MUNI.US,D,20201207,000000,55.9143,55.9442,55.8455,55.8655,52578.522857575,0
+MUNI.US,D,20201208,000000,55.8555,55.9641,55.8545,55.9542,38339.572716163,0
+MUNI.US,D,20201209,000000,55.974,55.974,55.8944,55.8944,35600.386551218,0
+MUNI.US,D,20201210,000000,55.994,55.994,55.9033,55.9043,19882.938344228,0
+MUNI.US,D,20201211,000000,55.994,56.0229,55.9482,56.013,21336.343095727,0
+MUNI.US,D,20201214,000000,56.0728,56.0728,55.9442,56.005,51706.279260162,0
+MUNI.US,D,20201215,000000,56.0229,56.0328,55.9143,55.9242,97893.033155344,0
+MUNI.US,D,20201216,000000,55.9442,56.0229,55.9242,55.9631,32499.856663524,0
+MUNI.US,D,20201217,000000,55.984,56.0428,55.9342,55.9641,66284.491007932,0
+MUNI.US,D,20201218,000000,56.0728,56.0728,55.9442,56.0428,50189.639357183,0
+MUNI.US,D,20201221,000000,55.9542,56.0926,55.9542,56.0766,100478.64823812,0
+MUNI.US,D,20201222,000000,56.0728,56.1225,56.0229,56.0976,51227.498827521,0
+MUNI.US,D,20201223,000000,56.0826,56.1225,55.9641,56.0826,18362.283510995,0
+MUNI.US,D,20201224,000000,56.0926,56.1325,56.0428,56.1325,50527.897230978,0
+MUNI.US,D,20201228,000000,56.1126,56.1594,56.0728,56.1225,65972.33018078,0
+MUNI.US,D,20201229,000000,56.0528,56.1424,56.005,56.1225,35258.11374717,0
+MUNI.US,D,20201230,000000,56.0728,56.1424,56.0568,56.1424,29573.976241826,0
+MUNI.US,D,20201231,000000,56.0826,56.1674,56.0528,56.1374,33633.070727366,0
+MUNI.US,D,20210104,000000,56.1823,56.1922,56.1146,56.1524,41208.24038176,0
+MUNI.US,D,20210105,000000,56.1823,56.2022,56.1126,56.1325,37613.874072977,0
+MUNI.US,D,20210106,000000,56.0528,56.2122,56.0528,56.1823,47741.535635562,0
+MUNI.US,D,20210107,000000,56.2221,56.2221,56.1305,56.1723,22173.456053428,0
+MUNI.US,D,20210108,000000,56.1723,56.2022,56.0926,56.0926,44080.922977609,0
+MUNI.US,D,20210111,000000,56.1325,56.1714,56.1026,56.1225,49058.432758468,0
+MUNI.US,D,20210112,000000,56.1325,56.1424,56.0338,56.0528,40310.903470269,0
+MUNI.US,D,20210113,000000,56.1225,56.1624,56.0528,56.0728,51255.60333929,0
+MUNI.US,D,20210114,000000,56.1524,56.1823,56.1026,56.1126,31600.512286907,0
+MUNI.US,D,20210115,000000,56.1126,56.1922,56.1126,56.1554,181777.97465881,0
+MUNI.US,D,20210119,000000,56.261,56.3009,56.1225,56.1922,173827.40902579,0
+MUNI.US,D,20210120,000000,56.2022,56.261,56.1235,56.2022,137601.69708769,0
+MUNI.US,D,20210121,000000,56.261,56.261,56.1424,56.2221,38204.068820132,0
+MUNI.US,D,20210122,000000,56.2909,56.2909,56.1823,56.252,52330.600914467,0
+MUNI.US,D,20210125,000000,56.271,56.3009,56.257,56.2909,32127.471882581,0
+MUNI.US,D,20210126,000000,56.2421,56.3009,56.2421,56.3009,62374.952674308,0
+MUNI.US,D,20210127,000000,56.3009,56.3885,56.3009,56.3785,42914.585739183,0
+MUNI.US,D,20210128,000000,56.3985,56.4234,56.3287,56.3785,35784.069610282,0
+MUNI.US,D,20210129,000000,56.3785,56.4085,56.3387,56.3785,43473.664776879,0
+MUNI.US,D,20210201,000000,56.3487,56.3607,56.3009,56.3447,74454.874072298,0
+MUNI.US,D,20210202,000000,56.3387,56.3686,56.3287,56.3387,59740.154695935,0
+MUNI.US,D,20210203,000000,56.3587,56.3686,56.3019,56.3577,57068.218612723,0
+MUNI.US,D,20210204,000000,56.3686,56.3905,56.3198,56.3735,35243.057758722,0
+MUNI.US,D,20210205,000000,56.3785,56.3985,56.3686,56.3735,38132.803808147,0
+MUNI.US,D,20210208,000000,56.4185,56.4185,56.3785,56.3985,56393.710330259,0
+MUNI.US,D,20210209,000000,56.4185,56.4483,56.3985,56.4383,68773.747764643,0
+MUNI.US,D,20210210,000000,56.4085,56.5081,56.4085,56.4583,55190.234986995,0
+MUNI.US,D,20210211,000000,56.4782,56.5181,56.4583,56.4981,41526.423604291,0
+MUNI.US,D,20210212,000000,56.4981,56.5081,56.4583,56.4782,48787.424966407,0
+MUNI.US,D,20210216,000000,56.5081,56.5121,56.4283,56.4583,78477.834185563,0
+MUNI.US,D,20210217,000000,56.4782,56.4782,56.3487,56.3487,42076.469048919,0
+MUNI.US,D,20210218,000000,56.3985,56.3985,56.2421,56.252,35362.501933743,0
+MUNI.US,D,20210219,000000,56.2421,56.2421,56.0728,56.1026,95680.806586074,0
+MUNI.US,D,20210222,000000,56.1325,56.1325,55.8944,55.9143,105744.22926461,0
+MUNI.US,D,20210223,000000,55.8854,55.8854,55.7559,55.8455,59662.867288569,0
+MUNI.US,D,20210224,000000,55.7459,55.7459,55.6174,55.7061,171570.01449117,0
+MUNI.US,D,20210225,000000,55.6264,55.6264,55.5098,55.5248,84455.061599359,0
+MUNI.US,D,20210226,000000,55.47,55.5785,55.47,55.5785,50340.199241661,0
+MUNI.US,D,20210301,000000,55.6363,55.6363,55.461,55.4889,73679.992533516,0
+MUNI.US,D,20210302,000000,55.5287,55.5287,55.4998,55.5128,36164.484251731,0
+MUNI.US,D,20210303,000000,55.4998,55.5008,55.45,55.4899,44807.625353359,0
+MUNI.US,D,20210304,000000,55.5487,55.5656,55.4998,55.5287,57186.659055179,0
+MUNI.US,D,20210305,000000,55.5487,55.6075,55.4998,55.5785,55695.112466279,0
+MUNI.US,D,20210308,000000,55.6363,55.6463,55.5985,55.6174,40698.344239659,0
+MUNI.US,D,20210309,000000,55.6961,55.7161,55.6533,55.6712,44703.237166787,0
+MUNI.US,D,20210310,000000,55.7061,55.7359,55.6663,55.7111,42697.779505533,0
+MUNI.US,D,20210311,000000,55.7359,55.8047,55.7359,55.7887,11790.846419791,0
+MUNI.US,D,20210312,000000,55.7061,55.7459,55.6563,55.7359,51886.951121536,0
+MUNI.US,D,20210315,000000,55.7161,55.7857,55.7161,55.7729,49653.646168439,0
+MUNI.US,D,20210316,000000,55.8057,55.8057,55.7559,55.7857,33658.164041446,0
+MUNI.US,D,20210317,000000,55.7259,55.7259,55.6761,55.6861,120063.47801108,0
+MUNI.US,D,20210318,000000,55.5885,55.6025,55.4998,55.5287,20142.905078094,0
+MUNI.US,D,20210319,000000,55.4899,55.5487,55.45,55.5387,34272.448370118,0
+MUNI.US,D,20210322,000000,55.5198,55.5686,55.5198,55.5487,30519.492316351,0
+MUNI.US,D,20210323,000000,55.5785,55.6075,55.5586,55.5935,22298.922623826,0
+MUNI.US,D,20210324,000000,55.6174,55.6463,55.6075,55.6363,26843.823669949,0
+MUNI.US,D,20210325,000000,55.6363,55.6761,55.6174,55.6563,35097.51653706,0
+MUNI.US,D,20210326,000000,55.6264,55.6761,55.5885,55.6363,27461.119196311,0
+MUNI.US,D,20210329,000000,55.7259,55.7259,55.6264,55.6363,34979.076094603,0
+MUNI.US,D,20210330,000000,55.6363,55.6761,55.6075,55.6553,47037.919108767,0
+MUNI.US,D,20210331,000000,55.6363,55.6961,55.6075,55.6075,76710.261141785,0
+MUNI.US,D,20210401,000000,55.6264,55.7259,55.6264,55.6363,132288.94063074,0
+MUNI.US,D,20210405,000000,55.7559,55.7559,55.6463,55.6961,91004.416574173,0
+MUNI.US,D,20210406,000000,55.6563,55.7758,55.6563,55.7359,46523.00430385,0
+MUNI.US,D,20210407,000000,55.7359,55.7857,55.7349,55.7857,59007.429924806,0
+MUNI.US,D,20210408,000000,55.8356,55.8854,55.8157,55.8715,37380.004385754,0
+MUNI.US,D,20210409,000000,55.8854,55.9043,55.8455,55.8854,42882.466297161,0
+MUNI.US,D,20210412,000000,55.8555,55.9242,55.8555,55.8854,40801.728693668,0
+MUNI.US,D,20210413,000000,55.9442,55.98,55.9043,55.9242,203106.28789403,0
+MUNI.US,D,20210414,000000,56.0438,56.0438,55.974,55.984,30378.969757505,0
+MUNI.US,D,20210415,000000,56.1833,56.2231,56.1136,56.1136,57315.136823267,0
+MUNI.US,D,20210416,000000,56.2132,56.2132,56.1076,56.1325,60003.13262749,0
+MUNI.US,D,20210419,000000,56.1136,56.1534,56.1086,56.1265,23424.106827162,0
+MUNI.US,D,20210420,000000,56.1434,56.1932,56.1335,56.1932,60339.383036159,0
+MUNI.US,D,20210421,000000,56.1136,56.1932,56.1136,56.1235,25151.530568412,0
+MUNI.US,D,20210422,000000,56.1634,56.2032,56.1235,56.2032,30140.081407465,0
+MUNI.US,D,20210423,000000,56.1136,56.1932,56.1036,56.1932,45482.133635823,0
+MUNI.US,D,20210426,000000,56.2231,56.2231,56.1335,56.2032,41976.0957926,0
+MUNI.US,D,20210427,000000,56.2032,56.2032,56.1285,56.1733,24099.618842189,0
+MUNI.US,D,20210428,000000,56.1733,56.1833,56.1136,56.1733,52917.784463933,0
+MUNI.US,D,20210429,000000,56.0438,56.1086,56.0179,56.0836,26854.864728145,0
+MUNI.US,D,20210430,000000,56.0238,56.1136,56.0238,56.0836,31298.388785386,0
+MUNI.US,D,20210503,000000,56.0737,56.0737,55.9641,55.974,121533.94621616,0
+MUNI.US,D,20210504,000000,56.0238,56.0338,55.985,56.0238,38077.598517171,0
+MUNI.US,D,20210505,000000,56.0238,56.0538,55.984,56.0538,26446.345574927,0
+MUNI.US,D,20210506,000000,56.0737,56.0737,56.014,56.0737,36305.006810577,0
+MUNI.US,D,20210507,000000,55.974,56.1136,55.974,56.0638,52157.958913598,0
+MUNI.US,D,20210510,000000,56.0538,56.1235,56.0438,56.0438,64515.914231592,0
+MUNI.US,D,20210511,000000,55.994,56.0986,55.994,56.0638,32208.774220199,0
+MUNI.US,D,20210512,000000,56.0238,56.0388,55.9641,56.014,28419.683794157,0
+MUNI.US,D,20210513,000000,56.0338,56.0338,55.974,56.0238,58291.768607251,0
+MUNI.US,D,20210514,000000,56.0438,56.0638,56.0238,56.0358,39043.18924296,0
+MUNI.US,D,20210517,000000,56.0638,56.0737,56.0338,56.0638,40862.956380023,0
+MUNI.US,D,20210518,000000,56.0238,56.0836,55.974,56.0538,46264.041302547,0
+MUNI.US,D,20210519,000000,56.0438,56.0737,55.984,56.004,45014.394261376,0
+MUNI.US,D,20210520,000000,56.0238,56.0398,55.984,56.0238,34540.444964489,0
+MUNI.US,D,20210521,000000,56.0438,56.0737,56.014,56.0528,21692.668155659,0
+MUNI.US,D,20210524,000000,56.0438,56.0936,56.0438,56.0737,29212.632519077,0
+MUNI.US,D,20210525,000000,55.994,56.1235,55.994,56.1235,66552.487602304,0
+MUNI.US,D,20210526,000000,56.1434,56.2719,56.1235,56.1644,24017.312772007,0
+MUNI.US,D,20210527,000000,56.1833,56.1833,56.1116,56.1384,31849.437962578,0
+MUNI.US,D,20210528,000000,56.1733,56.1833,56.0996,56.1634,44449.2928283,0
+MUNI.US,D,20210601,000000,55.7659,56.1335,55.7659,56.1335,45092.685401305,0
+MUNI.US,D,20210602,000000,56.1733,56.1733,56.0737,56.1136,49329.440550529,0
+MUNI.US,D,20210603,000000,56.1534,56.1534,56.1036,56.1235,23387.972454887,0
+MUNI.US,D,20210604,000000,56.1733,56.2032,56.1285,56.2032,48021.577020693,0
+MUNI.US,D,20210607,000000,56.1235,56.2032,56.1235,56.1733,18867.16099028,0
+MUNI.US,D,20210608,000000,56.2032,56.2719,56.1853,56.253,56051.437526212,0
+MUNI.US,D,20210609,000000,56.3208,56.3895,56.2919,56.3297,48114.92414907,0
+MUNI.US,D,20210610,000000,56.3895,56.3995,56.3347,56.3895,15946.299231397,0
+MUNI.US,D,20210611,000000,56.4095,56.4095,56.3208,56.3397,25296.068057511,0
+MUNI.US,D,20210614,000000,56.4195,56.4195,56.2919,56.2919,39293.118651193,0
+MUNI.US,D,20210615,000000,56.3208,56.3895,56.3108,56.3547,31543.299530805,0
+MUNI.US,D,20210616,000000,56.3297,56.3895,56.2331,56.2819,32603.241117533,0
+MUNI.US,D,20210617,000000,56.2819,56.2949,56.2261,56.2919,95302.399409751,0
+MUNI.US,D,20210618,000000,56.3009,56.3287,56.2311,56.2819,41184.150800244,0
+MUNI.US,D,20210621,000000,56.3208,56.3208,56.2032,56.253,54515.726704531,0
+MUNI.US,D,20210622,000000,56.2431,56.2431,56.1932,56.2231,23831.622247817,0
+MUNI.US,D,20210623,000000,56.1733,56.2231,56.1434,56.1524,17898.559066801,0
+MUNI.US,D,20210624,000000,56.1235,56.2032,56.1235,56.1584,24609.514984289,0
+MUNI.US,D,20210625,000000,56.1634,56.1932,56.1235,56.1932,44438.251770105,0
+MUNI.US,D,20210628,000000,56.1634,56.2231,56.1434,56.1534,76272.633744234,0
+MUNI.US,D,20210629,000000,56.1833,56.2251,56.1833,56.2231,30388.003350573,0
+MUNI.US,D,20210630,000000,56.2919,56.2919,56.2331,56.2431,74797.146876345,0
+MUNI.US,D,20210701,000000,56.2719,56.2719,56.2032,56.2132,64696.586092966,0
+MUNI.US,D,20210702,000000,56.2719,56.2919,56.262,56.2819,50224.769996895,0
+MUNI.US,D,20210706,000000,56.3108,56.3497,56.2989,56.3497,130131.91935244,0
+MUNI.US,D,20210707,000000,56.3397,56.4185,56.3397,56.4005,50316.109660144,0
+MUNI.US,D,20210708,000000,56.4891,56.52,56.4861,56.4991,69918.00288668,0
+MUNI.US,D,20210709,000000,56.5091,56.5091,56.4493,56.4593,17105.610341881,0
+MUNI.US,D,20210712,000000,56.4593,56.5091,56.4593,56.4891,34778.329581965,0
+MUNI.US,D,20210713,000000,56.4891,56.539,56.4293,56.4293,58743.448260687,0
+MUNI.US,D,20210714,000000,56.4293,56.523,56.4293,56.5191,91001.405376483,0
+MUNI.US,D,20210715,000000,56.5489,56.5489,56.5191,56.5489,47884.065659536,0
+MUNI.US,D,20210716,000000,56.5589,56.5589,56.5101,56.5489,32781.905513781,0
+MUNI.US,D,20210719,000000,56.6286,56.6585,56.6087,56.6436,57680.495476269,0
+MUNI.US,D,20210720,000000,56.6684,56.6784,56.5988,56.6087,33819.764984119,0
+MUNI.US,D,20210721,000000,56.5688,56.6047,56.539,56.539,51141.177827087,0
+MUNI.US,D,20210722,000000,56.5888,56.6386,56.5738,56.6087,81672.714934196,0
+MUNI.US,D,20210723,000000,56.5688,56.5888,56.5489,56.5489,34999.150745867,0
+MUNI.US,D,20210726,000000,56.5688,56.6186,56.5688,56.6007,24183.932377496,0
+MUNI.US,D,20210727,000000,56.5888,56.6276,56.5688,56.5688,34470.183685066,0
+MUNI.US,D,20210728,000000,56.5988,56.6286,56.5599,56.6186,44527.583968229,0
+MUNI.US,D,20210729,000000,56.5888,56.6077,56.5499,56.5988,31373.668727625,0
+MUNI.US,D,20210730,000000,56.5988,56.6186,56.5489,56.5988,28592.325795027,0
+MUNI.US,D,20210802,000000,56.4792,56.5489,56.4792,56.539,62388.00119763,0
+MUNI.US,D,20210803,000000,56.529,56.5489,56.5051,56.529,28372.508363688,0
+MUNI.US,D,20210804,000000,56.5589,56.5589,56.4593,56.5091,47023.866852882,0
+MUNI.US,D,20210805,000000,56.4693,56.529,56.4693,56.4891,25658.415512823,0
+MUNI.US,D,20210806,000000,56.4693,56.4792,56.3795,56.4293,22439.445182673,0
+MUNI.US,D,20210809,000000,56.4693,56.4693,56.4095,56.4195,18572.063616702,0
+MUNI.US,D,20210810,000000,56.3895,56.4293,56.3895,56.4095,40646.150146374,0
+MUNI.US,D,20210811,000000,56.3795,56.4493,56.3696,56.3895,40113.168155319,0
+MUNI.US,D,20210812,000000,56.3696,56.4095,56.3557,56.3597,25970.576339974,0
+MUNI.US,D,20210813,000000,56.3497,56.3995,56.3497,56.3795,43219.720438392,0
+MUNI.US,D,20210816,000000,56.4195,56.4313,56.3705,56.3945,21299.204990889,0
+MUNI.US,D,20210817,000000,56.3995,56.4195,56.3755,56.3755,62315.732453079,0
+MUNI.US,D,20210818,000000,56.3995,56.4185,56.3696,56.3696,30703.175375414,0
+MUNI.US,D,20210819,000000,56.3795,56.4095,56.3795,56.3795,17912.611322687,0
+MUNI.US,D,20210820,000000,56.4095,56.4195,56.3497,56.3995,34572.564406511,0
+MUNI.US,D,20210823,000000,56.4293,56.4293,56.3875,56.4195,19472.411725883,0
+MUNI.US,D,20210824,000000,56.4293,56.4393,56.3696,56.3696,52174.018634609,0
+MUNI.US,D,20210825,000000,56.3995,56.4195,56.3397,56.3597,277082.38153369,0
+MUNI.US,D,20210826,000000,56.3208,56.3627,56.3158,56.3397,36897.209022859,0
+MUNI.US,D,20210827,000000,56.3597,56.3795,56.3297,56.3795,73617.761114597,0
+MUNI.US,D,20210830,000000,56.3397,56.3995,56.3397,56.3995,22408.329473214,0
+MUNI.US,D,20210831,000000,56.3995,56.3995,56.3397,56.3647,29818.886987245,0
+MUNI.US,D,20210901,000000,56.3208,56.3208,56.262,56.3208,96586.173358071,0
+MUNI.US,D,20210902,000000,56.3208,56.3297,56.2719,56.3009,114504.80707614,0
+MUNI.US,D,20210903,000000,56.262,56.2719,56.2431,56.2719,56930.707251566,0
+MUNI.US,D,20210907,000000,56.3009,56.3009,56.1733,56.1833,54805.805415293,0
+MUNI.US,D,20210908,000000,56.1833,56.2819,56.1733,56.2769,49942.721146638,0
+MUNI.US,D,20210909,000000,56.2331,56.2919,56.2231,56.2919,61275.865517615,0
+MUNI.US,D,20210910,000000,56.2819,56.2819,56.2132,56.2231,54932.275718255,0
+MUNI.US,D,20210913,000000,56.2919,56.2919,56.2241,56.2819,43088.231472615,0
+MUNI.US,D,20210914,000000,56.2331,56.3108,56.2331,56.2819,23359.867943118,0
+MUNI.US,D,20210915,000000,56.253,56.3108,56.2431,56.2919,40033.873282828,0
+MUNI.US,D,20210916,000000,56.2231,56.2819,56.2231,56.2231,39483.827838199,0
+MUNI.US,D,20210917,000000,56.2819,56.2819,56.2231,56.2341,25901.318793114,0
+MUNI.US,D,20210920,000000,56.2919,56.3108,56.255,56.2919,26667.166738829,0
+MUNI.US,D,20210921,000000,56.267,56.2919,56.2491,56.2819,24708.884508045,0
+MUNI.US,D,20210922,000000,56.3108,56.3108,56.258,56.2749,77613.620448656,0
+MUNI.US,D,20210923,000000,56.2719,56.2719,56.1634,56.1634,92235.996429206,0
+MUNI.US,D,20210924,000000,56.1534,56.2032,56.1196,56.1494,18360.276045869,0
+MUNI.US,D,20210927,000000,56.1136,56.1434,56.0836,56.0836,34885.728966227,0
+MUNI.US,D,20210928,000000,56.0638,56.0638,55.9342,55.9442,43703.51953385,0
+MUNI.US,D,20210929,000000,55.9043,55.979,55.8894,55.9542,43196.634589439,0
+MUNI.US,D,20210930,000000,55.9641,55.9641,55.8944,55.9242,49015.272258251,0
+MUNI.US,D,20211001,000000,55.9143,55.9242,55.8346,55.8645,177623.52557977,0
+MUNI.US,D,20211004,000000,55.8445,55.9332,55.8445,55.8944,23010.569011128,0
+MUNI.US,D,20211005,000000,55.8844,55.9043,55.8346,55.8346,19054.858979596,0
+MUNI.US,D,20211006,000000,55.8247,55.9242,55.8247,55.8744,23495.371839149,0
+MUNI.US,D,20211007,000000,55.8744,55.8894,55.8445,55.8824,18279.977440814,0
+MUNI.US,D,20211008,000000,55.8545,55.8595,55.8147,55.8197,25427.557023289,0
+MUNI.US,D,20211011,000000,55.7947,55.8237,55.7549,55.7897,27642.794790249,0
+MUNI.US,D,20211012,000000,55.8445,55.8645,55.7847,55.7947,53872.334131526,0
+MUNI.US,D,20211013,000000,55.8047,55.8435,55.8047,55.8047,27358.738474866,0
+MUNI.US,D,20211014,000000,55.8744,55.8744,55.8047,55.8047,94843.693628374,0
+MUNI.US,D,20211015,000000,55.8047,55.8615,55.8047,55.8545,37206.358652322,0
+MUNI.US,D,20211018,000000,55.8645,55.8645,55.8247,55.8545,16350.803454363,0
+MUNI.US,D,20211019,000000,55.8545,55.8545,55.7947,55.8147,26046.860014777,0
+MUNI.US,D,20211020,000000,55.8346,55.8346,55.7897,55.8276,33295.816586134,0
+MUNI.US,D,20211021,000000,55.7749,55.7749,55.6752,55.7151,35059.374699658,0
+MUNI.US,D,20211022,000000,55.6951,55.7251,55.6553,55.7251,19962.23321672,0
+MUNI.US,D,20211025,000000,55.6553,55.7151,55.6254,55.7151,40370.123691496,0
+MUNI.US,D,20211026,000000,55.6851,55.6951,55.6254,55.6553,22900.158429177,0
+MUNI.US,D,20211027,000000,55.6353,55.7251,55.6353,55.7251,42307.327538453,0
+MUNI.US,D,20211028,000000,55.6851,55.7449,55.6752,55.7151,58210.466269633,0
+MUNI.US,D,20211029,000000,55.7349,55.7549,55.7151,55.7549,59253.344402787,0
+MUNI.US,D,20211101,000000,55.5975,55.6752,55.5975,55.6752,83176.306313854,0
+MUNI.US,D,20211102,000000,55.6353,55.7151,55.6353,55.6553,38858.502451332,0
+MUNI.US,D,20211103,000000,55.6851,55.7251,55.6752,55.7151,69542.606908046,0
+MUNI.US,D,20211104,000000,55.7549,55.7847,55.7201,55.7847,45179.006401739,0
+MUNI.US,D,20211105,000000,55.8147,55.8645,55.8147,55.8645,44924.058330689,0
+MUNI.US,D,20211108,000000,55.8147,55.8545,55.8047,55.8346,37434.205944166,0
+MUNI.US,D,20211109,000000,55.9342,55.9482,55.8904,55.9442,25847.117234703,0
+MUNI.US,D,20211110,000000,55.9442,55.9442,55.8844,55.8994,41042.624508834,0
+MUNI.US,D,20211111,000000,55.8346,55.9242,55.8346,55.9023,23093.878813873,0
+MUNI.US,D,20211112,000000,55.8346,55.9043,55.8346,55.8744,20743.137150882,0
+MUNI.US,D,20211115,000000,55.9242,55.9242,55.8595,55.8735,37765.437690019,0
+MUNI.US,D,20211116,000000,55.8645,55.8645,55.8077,55.8147,61979.482044411,0
+MUNI.US,D,20211117,000000,55.8445,55.8625,55.7947,55.8396,25380.381592819,0
+MUNI.US,D,20211118,000000,55.8346,55.8545,55.7719,55.8545,22786.736649536,0
+MUNI.US,D,20211119,000000,55.8744,55.9223,55.8744,55.8744,24906.619822993,0
+MUNI.US,D,20211122,000000,55.8346,55.8794,55.8047,55.8047,31341.549285604,0
+MUNI.US,D,20211123,000000,55.7947,55.8346,55.7947,55.8247,29847.995231577,0
+MUNI.US,D,20211124,000000,55.8247,55.8247,55.7927,55.8047,46371.440686808,0
+MUNI.US,D,20211126,000000,55.9213,55.9442,55.8844,55.9322,27091.745613058,0
+MUNI.US,D,20211129,000000,55.9342,55.9472,55.8744,55.9442,36203.629821695,0
+MUNI.US,D,20211130,000000,56.004,56.0338,55.9452,56.0238,34245.347590912,0
+MUNI.US,D,20211201,000000,55.8844,55.9542,55.8844,55.9542,51236.53242059,0
+MUNI.US,D,20211202,000000,55.9043,55.9242,55.8944,55.9093,20936.857535577,0
+MUNI.US,D,20211203,000000,55.9043,55.9542,55.8744,55.9392,49525.168400351,0
+MUNI.US,D,20211206,000000,55.9043,55.9392,55.8655,55.9043,71555.090697242,0
+MUNI.US,D,20211207,000000,55.8744,55.9242,55.8744,55.8894,18964.523048909,0
+MUNI.US,D,20211208,000000,55.8645,55.9143,55.8445,55.8445,43066.149356225,0
+MUNI.US,D,20211209,000000,55.8445,55.8944,55.8445,55.8665,45413.879821525,0
+MUNI.US,D,20211210,000000,55.9242,55.9412,55.8844,55.9143,41435.083941041,0
+MUNI.US,D,20211213,000000,55.9542,55.9671,55.9233,55.9522,36357.200903863,0
+MUNI.US,D,20211214,000000,55.9442,55.9442,55.8954,55.9322,25156.549231228,0
+MUNI.US,D,20211215,000000,55.9442,55.9542,55.8645,55.9043,103965.61516265,0
+MUNI.US,D,20211216,000000,55.8645,55.9542,55.8645,55.9542,70297.413795566,0
+MUNI.US,D,20211217,000000,55.9143,55.9542,55.9143,55.9392,40412.28045915,0
+MUNI.US,D,20211220,000000,55.9442,55.9641,55.9143,55.9392,73478.242288314,0
+MUNI.US,D,20211221,000000,55.9442,55.9442,55.8744,55.8744,40650.165076626,0
+MUNI.US,D,20211222,000000,55.9442,55.9641,55.9242,55.9242,27812.425593428,0
+MUNI.US,D,20211223,000000,55.9043,55.9542,55.8944,55.9392,38256.262913418,0
+MUNI.US,D,20211227,000000,55.9641,55.9641,55.9143,55.9542,18197.671370632,0
+MUNI.US,D,20211228,000000,55.9242,55.984,55.9242,55.984,47851.946217513,0
+MUNI.US,D,20211229,000000,55.9412,55.984,55.9143,55.9522,47618.076530291,0
+MUNI.US,D,20211230,000000,55.984,55.984,55.9422,55.9502,62135.060591705,0
+MUNI.US,D,20211231,000000,55.9532,55.9641,55.9043,55.9063,75355.222181479,0
+MUNI.US,D,20220103,000000,55.9242,55.9442,55.8964,55.9442,74584.355572949,0
+MUNI.US,D,20220104,000000,55.8744,55.9542,55.8675,55.9242,41252.40461454,0
+MUNI.US,D,20220105,000000,55.9342,55.9342,55.8545,55.8655,44943.12924939,0
+MUNI.US,D,20220106,000000,55.8744,55.8744,55.8027,55.8207,26564.786017383,0
+MUNI.US,D,20220107,000000,55.7151,55.7818,55.6861,55.7649,75383.326693249,0
+MUNI.US,D,20220110,000000,55.6653,55.7449,55.6353,55.6653,58478.462864005,0
+MUNI.US,D,20220111,000000,55.5367,55.6254,55.5367,55.6164,52976.000952597,0
+MUNI.US,D,20220112,000000,55.5268,55.6254,55.5268,55.6234,46146.604592654,0
+MUNI.US,D,20220113,000000,55.5068,55.6553,55.5068,55.6254,126280.59750748,0
+MUNI.US,D,20220114,000000,55.5367,55.5965,55.5367,55.5447,66031.550402009,0
+MUNI.US,D,20220118,000000,55.467,55.5367,55.3972,55.472,54861.010706268,0
+MUNI.US,D,20220119,000000,55.3872,55.4869,55.3872,55.457,36424.450985597,0
+MUNI.US,D,20220120,000000,55.4869,55.4869,55.4072,55.457,78519.990953217,0
+MUNI.US,D,20220121,000000,55.457,55.457,55.2976,55.3674,75213.695890069,0
+MUNI.US,D,20220124,000000,55.3374,55.3374,55.2478,55.2876,91885.693764653,0
+MUNI.US,D,20220125,000000,55.2079,55.2677,55.1382,55.1382,55579.683221513,0
+MUNI.US,D,20220126,000000,55.0785,55.1382,54.93,54.9788,99195.878022365,0
+MUNI.US,D,20220127,000000,54.92,54.9887,54.8702,54.9599,153512.86567939,0
+MUNI.US,D,20220128,000000,54.8503,54.9349,54.7008,54.8004,286724.23653569,0
+MUNI.US,D,20220131,000000,54.6908,54.7806,54.6122,54.651,1061834.6263427,0
+MUNI.US,D,20220201,000000,54.7108,54.7606,54.666,54.7108,291969.74291092,0
+MUNI.US,D,20220202,000000,54.7905,54.8304,54.7556,54.8004,156464.84314773,0
+MUNI.US,D,20220203,000000,54.8204,54.92,54.7406,54.8802,176298.59859636,0
+MUNI.US,D,20220204,000000,54.8602,54.8602,54.7806,54.8403,118723.49503922,0
+MUNI.US,D,20220207,000000,54.8702,54.8702,54.7905,54.7905,52061.600587532,0
+MUNI.US,D,20220208,000000,54.7506,54.7686,54.7008,54.7008,55444.179325482,0
+MUNI.US,D,20220209,000000,54.7308,54.7506,54.7008,54.7008,61068.092877035,0
+MUNI.US,D,20220210,000000,54.6211,54.6311,54.4617,54.4617,53800.065386977,0
+MUNI.US,D,20220211,000000,54.5315,54.5315,54.3033,54.3421,151387.96384312,0
+MUNI.US,D,20220214,000000,54.4119,54.4119,54.2435,54.2734,96606.248009335,0
+MUNI.US,D,20220215,000000,54.2236,54.2435,54.1588,54.1838,52785.291765591,0
+MUNI.US,D,20220216,000000,54.2037,54.2136,54.1538,54.1638,53543.1098508,0
+MUNI.US,D,20220217,000000,54.1838,54.2625,54.1838,54.2435,94697.148674148,0
+MUNI.US,D,20220218,000000,54.2635,54.2983,54.2635,54.2834,109554.39807449,0
+MUNI.US,D,20220222,000000,54.2933,54.3322,54.2635,54.3322,174625.37641352,0
+MUNI.US,D,20220223,000000,54.3133,54.3243,54.1937,54.2535,117110.49681017,0
+MUNI.US,D,20220224,000000,54.3919,54.4418,54.3322,54.3721,87446.184637665,0
+MUNI.US,D,20220225,000000,54.3233,54.3821,54.2505,54.3233,95054.477466644,0
+MUNI.US,D,20220228,000000,54.3233,54.4019,54.3233,54.3821,54527.771495289,0
+MUNI.US,D,20220301,000000,54.3133,54.3919,54.2734,54.3919,90835.789503557,0
+MUNI.US,D,20220302,000000,54.4019,54.4019,54.2834,54.3322,63536.271249918,0
+MUNI.US,D,20220303,000000,54.3233,54.3233,54.1638,54.2336,106589.37208283,0
+MUNI.US,D,20220304,000000,54.2236,54.2435,54.1538,54.1937,103322.22258964,0
+MUNI.US,D,20220307,000000,54.1937,54.1937,54.0941,54.129,129709.34794334,0
+MUNI.US,D,20220308,000000,53.9546,54.0244,53.9247,53.9446,83017.71656887,0
+MUNI.US,D,20220309,000000,53.9347,53.9347,53.8649,53.8948,50287.001415812,0
+MUNI.US,D,20220310,000000,53.8351,53.8749,53.7165,53.7453,74289.258199372,0
+MUNI.US,D,20220311,000000,53.7155,53.7653,53.6069,53.6269,114148.4820162,0
+MUNI.US,D,20220314,000000,53.587,53.587,53.298,53.3379,151270.52713321,0
+MUNI.US,D,20220315,000000,53.2283,53.2881,53.2184,53.2881,108805.61358234,0
+MUNI.US,D,20220316,000000,53.2084,53.323,53.0889,53.2782,222031.66537297,0
+MUNI.US,D,20220317,000000,53.3976,53.4176,53.2881,53.2881,264017.79849121,0
+MUNI.US,D,20220318,000000,53.3578,53.4376,53.3578,53.3578,241118.64379459,0
+MUNI.US,D,20220321,000000,53.3478,53.3558,53.1685,53.1785,165843.72021818,0
+MUNI.US,D,20220322,000000,53.1586,53.2283,53.0589,53.0589,177156.78993789,0
+MUNI.US,D,20220323,000000,53.1486,53.1486,52.9703,52.9803,265926.89782639,0
+MUNI.US,D,20220324,000000,53.0401,53.0401,52.8607,52.8607,136560.82641967,0
+MUNI.US,D,20220325,000000,52.8607,52.8906,52.781,52.8507,817814.19170789,0
+MUNI.US,D,20220328,000000,52.8308,52.8308,52.7012,52.7511,131445.80527765,0
+MUNI.US,D,20220329,000000,52.7212,52.756,52.6514,52.6714,75991.588626541,0
+MUNI.US,D,20220330,000000,52.6914,52.78,52.6316,52.6316,148961.94223788,0
+MUNI.US,D,20220331,000000,52.8009,52.8109,52.7212,52.7212,630630.11346374,0
+MUNI.US,D,20220401,000000,52.6415,52.7312,52.6415,52.6814,492705.21449069,0
+MUNI.US,D,20220404,000000,52.6914,52.781,52.6914,52.7012,442241.55614377,0
+MUNI.US,D,20220405,000000,52.6914,52.7212,52.6116,52.6216,312912.62284188,0
+MUNI.US,D,20220406,000000,52.6016,52.6016,52.4133,52.5319,181840.20607773,0
+MUNI.US,D,20220407,000000,52.4024,52.4951,52.3337,52.3437,254894.87322438,0
+MUNI.US,D,20220408,000000,52.2839,52.3437,52.2639,52.3337,257826.77604145,0
+MUNI.US,D,20220411,000000,52.3137,52.3137,52.1842,52.2141,216103.62085478,0
+MUNI.US,D,20220412,000000,52.1144,52.2141,52.0846,52.0946,229625.90594607,0
+MUNI.US,D,20220413,000000,52.0946,52.1444,52.0946,52.1046,112739.24149748,0
+MUNI.US,D,20220414,000000,52.1046,52.1046,51.9461,52.0448,239338.0222275,0
+MUNI.US,D,20220418,000000,51.965,52.0248,51.8853,51.965,104932.209621,0
+MUNI.US,D,20220419,000000,51.8455,51.8654,51.6771,51.7269,138414.72046388,0
+MUNI.US,D,20220420,000000,51.7269,51.7369,51.6572,51.7169,264870.97116992,0
+MUNI.US,D,20220421,000000,51.6971,51.6971,51.5376,51.5675,191440.90804464,0
+MUNI.US,D,20220422,000000,51.5376,51.6074,51.5277,51.5775,155987.06644764,0
+MUNI.US,D,20220425,000000,51.5775,51.6473,51.5476,51.5775,238472.80475803,0
+MUNI.US,D,20220426,000000,51.6273,51.6273,51.5277,51.5426,132369.23923579,0
+MUNI.US,D,20220427,000000,51.5775,51.5875,51.5376,51.5476,107979.54168284,0
+MUNI.US,D,20220428,000000,51.5476,51.5775,51.4878,51.5476,148258.32571108,0
+MUNI.US,D,20220429,000000,51.458,51.5078,51.438,51.438,372157.93738415,0
+MUNI.US,D,20220502,000000,51.428,51.4679,51.3484,51.423,569987.6031935,0
+MUNI.US,D,20220503,000000,51.4082,51.4978,51.3384,51.3782,171257.85366402,0
+MUNI.US,D,20220504,000000,51.418,51.428,51.3085,51.3484,625559.25655451,0
+MUNI.US,D,20220505,000000,51.3682,51.3682,51.1591,51.1989,357193.28859956,0
+MUNI.US,D,20220506,000000,51.2388,51.2686,51.1391,51.1889,230071.56320413,0
+MUNI.US,D,20220509,000000,51.2089,51.2089,51.0295,51.1491,255778.15787999,0
+MUNI.US,D,20220510,000000,51.1989,51.1989,51.0495,51.0993,358260.25631424,0
+MUNI.US,D,20220511,000000,50.9797,51.0495,50.9399,50.9697,219527.35262782,0
+MUNI.US,D,20220512,000000,50.9797,51.0595,50.9598,51.0195,328225.5668259,0
+MUNI.US,D,20220513,000000,50.9498,50.9797,50.8502,50.8901,663134.98879008,0
+MUNI.US,D,20220516,000000,50.9449,50.9897,50.9199,50.9797,673207.44506169,0
+MUNI.US,D,20220517,000000,50.8502,50.8502,50.7705,50.8004,454921.70961454,0
+MUNI.US,D,20220518,000000,50.7108,50.7985,50.7108,50.7206,137270.46534185,0
+MUNI.US,D,20220519,000000,50.7506,50.9,50.7506,50.8502,574548.56396064,0
+MUNI.US,D,20220520,000000,50.8502,51.0096,50.8502,50.9897,522001.15681252,0
+MUNI.US,D,20220523,000000,50.9697,51.0693,50.9399,50.9897,320138.49356428,0
+MUNI.US,D,20220524,000000,51.1192,51.3383,51.1192,51.2985,329814.47547343,0
+MUNI.US,D,20220525,000000,51.458,51.6074,51.458,51.5476,376834.32739606,0
+MUNI.US,D,20220526,000000,51.6671,51.8465,51.6671,51.8465,604397.56292478,0
+MUNI.US,D,20220527,000000,52.0058,52.0358,51.994,52.0058,140125.08075156,0
+MUNI.US,D,20220531,000000,52.0756,52.0756,51.966,51.996,252587.2920616,0
+MUNI.US,D,20220601,000000,52.0158,52.0158,51.9263,51.976,121088.2889581,0
+MUNI.US,D,20220602,000000,52.1354,52.1354,52.0458,52.0656,504257.17256045,0
+MUNI.US,D,20220603,000000,52.0458,52.1055,51.986,52.0556,145577.3560348,0
+MUNI.US,D,20220606,000000,52.0756,52.0756,52.0146,52.0258,265789.38646524,0
+MUNI.US,D,20220607,000000,52.0358,52.0508,51.996,52.0258,161167.33020627,0
+MUNI.US,D,20220608,000000,52.0258,52.0258,51.9064,51.966,178170.5598267,0
+MUNI.US,D,20220609,000000,51.9362,51.9362,51.8265,51.9162,275959.20479548,0
+MUNI.US,D,20220610,000000,51.7867,51.7867,51.6671,51.6671,358827.36521244,0
+MUNI.US,D,20220613,000000,51.3085,51.3484,50.9997,51.0096,455428.59455895,0
+MUNI.US,D,20220614,000000,51.0096,51.1116,50.9199,50.9598,399807.75830235,0
+MUNI.US,D,20220615,000000,50.9299,51.0993,50.8602,50.9697,409091.28077929,0
+MUNI.US,D,20220616,000000,50.7904,50.9298,50.7804,50.8402,450256.36066084,0
+MUNI.US,D,20220617,000000,50.8901,50.9897,50.8607,50.8901,367087.08047492,0
+MUNI.US,D,20220621,000000,50.8701,50.9498,50.8602,50.91,250204.43095659,0
+MUNI.US,D,20220622,000000,50.9697,51.0893,50.9697,51.0395,304173.12341419,0
+MUNI.US,D,20220623,000000,51.1391,51.2088,51.1094,51.179,232773.61126423,0
+MUNI.US,D,20220624,000000,51.1093,51.2188,51.1093,51.2089,393408.96321202,0
+MUNI.US,D,20220627,000000,51.169,51.2238,51.0893,51.1192,734914.91558148,0
+MUNI.US,D,20220628,000000,51.1093,51.139,51.0395,51.0595,406087.10921767,0
+MUNI.US,D,20220629,000000,51.1391,51.3384,51.1391,51.2487,542981.17484832,0
+MUNI.US,D,20220630,000000,51.3882,51.4778,51.2886,51.2886,168490.5629873,0
+MUNI.US,D,20220701,000000,51.4878,51.5675,51.4541,51.5426,144005.51084085,0
+MUNI.US,D,20220705,000000,51.6074,51.6473,51.5974,51.6473,227326.35464381,0
+MUNI.US,D,20220706,000000,51.7767,51.7767,51.5576,51.6074,518102.6595371,0
+MUNI.US,D,20220707,000000,51.7169,51.7169,51.6173,51.7169,330598.39060528,0
+MUNI.US,D,20220708,000000,51.6671,51.7369,51.6173,51.6971,182705.4235472,0
+MUNI.US,D,20220711,000000,51.7469,51.7967,51.7469,51.7519,93606.091377961,0
+MUNI.US,D,20220712,000000,51.8465,51.8565,51.7867,51.8166,146607.18564464,0
+MUNI.US,D,20220713,000000,51.7867,51.8465,51.7219,51.8465,283914.78909133,0
+MUNI.US,D,20220714,000000,51.8166,51.9362,51.717,51.9262,181188.78364422,0
+MUNI.US,D,20220715,000000,51.9262,51.956,51.8265,51.9162,292425.43749461,0
+MUNI.US,D,20220718,000000,51.956,51.961,51.8315,51.8664,785449.8389404,0
+MUNI.US,D,20220719,000000,51.8365,51.9261,51.737,51.7767,502189.48348028,0
+MUNI.US,D,20220720,000000,51.966,51.966,51.8166,51.8565,372944.86371369,0
+MUNI.US,D,20220721,000000,51.8764,51.8797,51.8405,51.8664,300977.23893298,0
+MUNI.US,D,20220722,000000,52.0556,52.0756,52.0058,52.0358,318670.03282433,0
+MUNI.US,D,20220725,000000,52.0058,52.0358,51.956,52.0358,258215.22054341,0
+MUNI.US,D,20220726,000000,52.0856,52.1154,52.0573,52.1055,292539.86300681,0
+MUNI.US,D,20220727,000000,52.2051,52.2649,52.1154,52.1553,246452.47863538,0
+MUNI.US,D,20220728,000000,52.3147,52.3845,52.2549,52.3845,100231.73002758,0
+MUNI.US,D,20220729,000000,52.3645,52.4343,52.3545,52.4343,92681.653687262,0
+MUNI.US,D,20220801,000000,52.4742,52.4842,52.4093,52.4542,294452.45966794,0
+MUNI.US,D,20220802,000000,52.554,52.584,52.5241,52.584,277897.1491846,0
+MUNI.US,D,20220803,000000,52.4343,52.5341,52.4143,52.5341,127546.63306041,0
+MUNI.US,D,20220804,000000,52.5341,52.574,52.4942,52.5241,90439.971771282,0
+MUNI.US,D,20220805,000000,52.4043,52.4144,52.2876,52.3445,105020.30846436,0
+MUNI.US,D,20220808,000000,52.4542,52.4542,52.3544,52.3544,89771.627013239,0
+MUNI.US,D,20220809,000000,52.3445,52.3844,52.3345,52.3744,170994.05241385,0
+MUNI.US,D,20220810,000000,52.4842,52.4842,52.3944,52.4443,99354.909270995,0
+MUNI.US,D,20220811,000000,52.4443,52.4443,52.3245,52.3445,126969.47177011,0
+MUNI.US,D,20220812,000000,52.4143,52.4143,52.3145,52.3445,74735.372981465,0
+MUNI.US,D,20220815,000000,52.4143,52.4493,52.3944,52.4143,173037.16330088,0
+MUNI.US,D,20220816,000000,52.4143,52.4143,52.2666,52.3095,174791.69354276,0
+MUNI.US,D,20220817,000000,52.2247,52.2267,52.0351,52.085,237867.60684718,0
+MUNI.US,D,20220818,000000,52.0551,52.1049,52.0052,52.0451,217871.37297686,0
+MUNI.US,D,20220819,000000,51.9453,51.9453,51.8355,51.8355,103222.69152893,0
+MUNI.US,D,20220822,000000,51.8754,51.8754,51.7736,51.8255,803559.82053865,0
+MUNI.US,D,20220823,000000,51.8355,51.8355,51.7357,51.7956,127488.51612493,0
+MUNI.US,D,20220824,000000,51.8056,51.8056,51.6658,51.6908,289726.95160358,0
+MUNI.US,D,20220825,000000,51.6858,51.7157,51.6459,51.6758,94713.570561467,0
+MUNI.US,D,20220826,000000,51.7157,51.7257,51.6459,51.7257,116948.30846398,0
+MUNI.US,D,20220829,000000,51.6259,51.635,51.5361,51.5361,173070.22983314,0
+MUNI.US,D,20220830,000000,51.4962,51.536,51.4563,51.5111,149684.17539841,0
+MUNI.US,D,20220831,000000,51.576,51.576,51.4762,51.5161,180128.43144581,0
+MUNI.US,D,20220901,000000,51.3265,51.3265,51.1569,51.2267,160507.95362387,0
+MUNI.US,D,20220902,000000,51.5161,51.5161,51.3365,51.3764,126095.71370562,0
+MUNI.US,D,20220906,000000,51.3066,51.3066,51.1868,51.2267,181873.94354253,0
+MUNI.US,D,20220907,000000,51.1868,51.2267,51.1469,51.1868,154162.18547891,0
+MUNI.US,D,20220908,000000,51.1968,51.2367,51.1768,51.1768,178560.27620393,0
+MUNI.US,D,20220909,000000,51.1868,51.2866,51.1768,51.2567,60045.816530325,0
+MUNI.US,D,20220912,000000,51.3664,51.3664,51.2766,51.2916,112965.2943512,0
+MUNI.US,D,20220913,000000,51.1968,51.1968,51.107,51.1369,203377.20967087,0
+MUNI.US,D,20220914,000000,51.0571,51.067,50.9972,51.0072,119318.07660906,0
+MUNI.US,D,20220915,000000,51.0072,51.037,50.9576,50.9872,164792.57459147,0
+MUNI.US,D,20220916,000000,50.9074,50.9772,50.9074,50.9772,85792.62096498,0
+MUNI.US,D,20220919,000000,50.8874,50.9573,50.8874,50.9173,147742.26814041,0
+MUNI.US,D,20220920,000000,50.7976,50.7976,50.6575,50.6778,204064.59273537,0
+MUNI.US,D,20220921,000000,50.6678,50.7177,50.6179,50.6878,123125.73789926,0
+MUNI.US,D,20220922,000000,50.588,50.6186,50.4882,50.4882,156500.89112399,0
+MUNI.US,D,20220923,000000,50.4483,50.4682,50.3685,50.3685,114881.14918985,0
+MUNI.US,D,20220926,000000,50.3186,50.3186,50.1489,50.1988,175642.40523628,0
+MUNI.US,D,20220927,000000,50.2387,50.2387,50.0189,50.109,152876.5987854,0
+MUNI.US,D,20220928,000000,50.1689,50.1689,50.0491,50.079,369290.03829456,0
+MUNI.US,D,20220929,000000,50.0092,50.079,50.0092,50.079,259130.38910456,0
+MUNI.US,D,20220930,000000,49.9992,50.099,49.9992,50.0192,302495.64313542,0
+MUNI.US,D,20221003,000000,50.1389,50.1389,49.9994,50.089,841667.49594065,0
+MUNI.US,D,20221004,000000,50.2088,50.3674,50.2088,50.2687,211831.21975124,0
+MUNI.US,D,20221005,000000,50.3086,50.3086,50.1888,50.2786,225488.69958952,0
+MUNI.US,D,20221006,000000,50.2687,50.2886,50.2188,50.2886,138799.27418908,0
+MUNI.US,D,20221007,000000,50.2587,50.2986,50.2088,50.2886,168678.39313973,0
+MUNI.US,D,20221010,000000,50.2088,50.2387,50.1165,50.2387,184977.18749405,0
+MUNI.US,D,20221011,000000,50.2188,50.3485,50.1889,50.3285,328520.00603781,0
+MUNI.US,D,20221012,000000,50.3685,50.4184,50.3196,50.3485,518303.86490267,0
+MUNI.US,D,20221013,000000,50.1389,50.2387,50.0591,50.2387,236786.43144399,0
+MUNI.US,D,20221014,000000,50.2986,50.3186,50.1589,50.2487,238862.60886328,0
+MUNI.US,D,20221017,000000,50.3385,50.3485,50.2188,50.2687,170344.74596226,0
+MUNI.US,D,20221018,000000,50.3086,50.3086,50.2188,50.2188,209748.02821905,0
+MUNI.US,D,20221019,000000,50.2088,50.2088,50.1489,50.1788,158146.20160781,0
+MUNI.US,D,20221020,000000,50.1589,50.1988,50.0291,50.079,324631.18144116,0
+MUNI.US,D,20221021,000000,49.9593,49.9593,49.7277,49.7796,216009.62700918,0
+MUNI.US,D,20221024,000000,49.7597,49.7597,49.5402,49.6,318268.37902201,0
+MUNI.US,D,20221025,000000,49.6699,49.6699,49.4902,49.5202,320649.16934452,0
+MUNI.US,D,20221026,000000,49.5701,49.6072,49.4802,49.5501,660507.98989809,0
+MUNI.US,D,20221027,000000,49.61,49.61,49.5301,49.58,204697.86692889,0
+MUNI.US,D,20221028,000000,49.58,49.6299,49.5202,49.6299,682301.84070384,0
+MUNI.US,D,20221031,000000,49.6299,49.6699,49.5501,49.6,310323.39313517,0
+MUNI.US,D,20221101,000000,49.81,49.81,49.6426,49.72,332617,0
+MUNI.US,D,20221102,000000,49.71,49.8529,49.63,49.8,235109,0
+MUNI.US,D,20221103,000000,49.6,49.7,49.568,49.67,256234,0
+MUNI.US,D,20221104,000000,49.73,49.73,49.6776,49.73,167535,0
+MUNI.US,D,20221107,000000,49.75,49.75,49.64,49.65,935297,0
+MUNI.US,D,20221108,000000,49.77,49.84,49.7,49.84,540621,0
+MUNI.US,D,20221109,000000,49.73,49.87,49.72,49.87,520490,0
+MUNI.US,D,20221110,000000,50.28,50.35,50.216,50.35,365968,0
+MUNI.US,D,20221111,000000,50.42,50.43,50.3,50.42,228648,0
+MUNI.US,D,20221114,000000,50.44,50.44,50.35,50.4,302082,0
+MUNI.US,D,20221115,000000,50.44,50.63,50.4313,50.55,762703,0
+MUNI.US,D,20221116,000000,50.7,50.8399,50.68,50.79,362308,0
+MUNI.US,D,20221117,000000,50.82,50.9399,50.81,50.87,481988,0
+MUNI.US,D,20221118,000000,50.96,50.96,50.85,50.91,207998,0
+MUNI.US,D,20221121,000000,50.97,50.9798,50.9,50.94,212596,0
+MUNI.US,D,20221122,000000,50.96,51.04,50.94,51.04,200653,0
+MUNI.US,D,20221123,000000,51.08,51.15,51.0646,51.15,207136,0
+MUNI.US,D,20221125,000000,51.15,51.16,51.1367,51.15,18988,0
+MUNI.US,D,20221128,000000,51.18,51.2099,51.1,51.155,227897,0
+MUNI.US,D,20221129,000000,51.22,51.329,51.1588,51.3,194889,0
+MUNI.US,D,20221130,000000,51.3,51.46,51.27,51.46,202594,0
+MUNI.US,D,20221201,000000,51.39,51.49,51.39,51.46,182815,0
+MUNI.US,D,20221202,000000,51.5,51.54,51.44,51.54,315197,0
+MUNI.US,D,20221205,000000,51.5,51.59,51.5,51.52,234202,0
+MUNI.US,D,20221206,000000,51.68,51.68,51.58,51.62,217855,0
+MUNI.US,D,20221207,000000,51.63,51.75,51.63,51.75,330277,0
+MUNI.US,D,20221208,000000,51.76,51.7799,51.7,51.74,328322,0
+MUNI.US,D,20221209,000000,51.74,51.74,51.67,51.69,250351,0
+MUNI.US,D,20221212,000000,51.78,51.78,51.64,51.71,527558,0
+MUNI.US,D,20221213,000000,52.01,52.01,51.8,51.83,239131,0
+MUNI.US,D,20221214,000000,51.83,51.85,51.72,51.84,252469,0
+MUNI.US,D,20221215,000000,51.86,51.86,51.79,51.82,287385,0
+MUNI.US,D,20221216,000000,51.76,51.84,51.65,51.81,401891,0
+MUNI.US,D,20221219,000000,51.72,51.76,51.67,51.76,296974,0
+MUNI.US,D,20221220,000000,51.7,51.7,51.61,51.62,305922,0
+MUNI.US,D,20221221,000000,51.62,51.62,51.54,51.57,457314,0
+MUNI.US,D,20221222,000000,51.61,51.62,51.56,51.62,291591,0
+MUNI.US,D,20221223,000000,51.52,51.58,51.5081,51.55,215980,0
+MUNI.US,D,20221227,000000,51.59,51.59,51.46,51.52,258174,0
+MUNI.US,D,20221228,000000,51.5,51.5344,51.46,51.46,226213,0
+MUNI.US,D,20221229,000000,51.39,51.39,51.3101,51.38,616405,0
+MUNI.US,D,20221230,000000,51.36,51.38,51.32,51.38,322499,0
+MUNI.US,D,20230103,000000,51.51,51.5199,51.42,51.42,143006,0
+MUNI.US,D,20230104,000000,51.55,51.6099,51.52,51.55,208306,0
+MUNI.US,D,20230105,000000,51.58,51.61,51.53,51.6,152199,0
+MUNI.US,D,20230106,000000,51.58,51.81,51.57,51.77,190961,0
+MUNI.US,D,20230109,000000,51.86,51.92,51.8321,51.92,168461,0
+MUNI.US,D,20230110,000000,51.89,51.9091,51.75,51.85,136495,0
+MUNI.US,D,20230111,000000,51.94,52.05,51.9301,52,145991,0
+MUNI.US,D,20230112,000000,52.15,52.22,52.09,52.21,487727,0
+MUNI.US,D,20230113,000000,52.23,52.28,52.18,52.26,411035,0
+MUNI.US,D,20230117,000000,52.25,52.29,52.22,52.28,259547,0
+MUNI.US,D,20230118,000000,52.48,52.48,52.4233,52.48,308346,0
+MUNI.US,D,20230119,000000,52.46,52.52,52.4401,52.46,183728,0
+MUNI.US,D,20230120,000000,52.46,52.4698,52.39,52.39,359717,0
+MUNI.US,D,20230123,000000,52.43,52.45,52.38,52.45,148591,0
+MUNI.US,D,20230124,000000,52.48,52.48,52.35,52.44,778239,0
+MUNI.US,D,20230125,000000,52.5,52.5,52.39,52.42,74740,0
+MUNI.US,D,20230126,000000,52.51,52.51,52.4008,52.46,56020,0
+MUNI.US,D,20230127,000000,52.4,52.43,52.36,52.43,87845,0
+MUNI.US,D,20230130,000000,52.45,52.51,52.38,52.51,114694,0
+MUNI.US,D,20230131,000000,52.51,52.51,52.42,52.46,144945,0
+MUNI.US,D,20230201,000000,52.43,52.5049,52.34,52.39,231740,0
+MUNI.US,D,20230202,000000,52.61,52.61,52.51,52.59,160610,0
+MUNI.US,D,20230203,000000,52.5,52.5,52.38,52.45,189884,0
+MUNI.US,D,20230206,000000,52.31,52.3399,52.26,52.29,191213,0
+MUNI.US,D,20230207,000000,52.29,52.299,52.1893,52.24,166075,0
+MUNI.US,D,20230208,000000,52.25,52.28,52.19,52.28,134625,0
+MUNI.US,D,20230209,000000,52.3,52.3,52.13,52.13,170649,0
+MUNI.US,D,20230210,000000,52.22,52.2599,52.14,52.19,73546,0
+MUNI.US,D,20230213,000000,52.21,52.26,52.14,52.19,78238,0
+MUNI.US,D,20230214,000000,52.1,52.16,52.06,52.16,195687,0
+MUNI.US,D,20230215,000000,52.11,52.11,51.9653,51.99,143922,0
+MUNI.US,D,20230216,000000,51.95,51.95,51.74,51.78,197742,0
+MUNI.US,D,20230217,000000,51.68,51.68,51.54,51.55,196717,0
+MUNI.US,D,20230221,000000,51.42,51.47,51.38,51.39,110169,0
+MUNI.US,D,20230222,000000,51.44,51.44,51.35,51.4,129515,0
+MUNI.US,D,20230223,000000,51.43,51.51,51.43,51.49,101258,0
+MUNI.US,D,20230224,000000,51.43,51.43,51.29,51.36,120535,0
+MUNI.US,D,20230227,000000,51.31,51.43,51.31,51.41,433174,0
+MUNI.US,D,20230228,000000,51.46,51.48,51.4088,51.48,64254,0
+MUNI.US,D,20230301,000000,51.28,51.32,51.214,51.29,194390,0
+MUNI.US,D,20230302,000000,51.21,51.27,51.15,51.27,121941,0
+MUNI.US,D,20230303,000000,51.33,51.33,51.24,51.29,87401,0
+MUNI.US,D,20230306,000000,51.31,51.342,51.27,51.31,69543,0
+MUNI.US,D,20230307,000000,51.36,51.36,51.25,51.34,100109,0
+MUNI.US,D,20230308,000000,51.35,51.35,51.2831,51.34,156294,0
+MUNI.US,D,20230309,000000,51.39,51.4483,51.34,51.41,170535,0
+MUNI.US,D,20230310,000000,51.62,51.6933,51.55,51.56,91841,0
+MUNI.US,D,20230313,000000,51.89,51.9,51.74,51.81,83418,0
+MUNI.US,D,20230314,000000,51.75,51.75,51.57,51.73,135551,0
+MUNI.US,D,20230315,000000,51.78,51.96,51.76,51.77,191089,0
+MUNI.US,D,20230316,000000,51.94,51.94,51.74,51.81,205721,0
+MUNI.US,D,20230317,000000,51.89,51.9768,51.85,51.89,154617,0
+MUNI.US,D,20230320,000000,51.85,51.94,51.7401,51.75,179708,0
+MUNI.US,D,20230321,000000,51.7,51.7699,51.66,51.69,115924,0
+MUNI.US,D,20230322,000000,51.74,51.91,51.7,51.91,99047,0
+MUNI.US,D,20230323,000000,51.98,52.02,51.87,52.01,49852,0
+MUNI.US,D,20230324,000000,52.12,52.14,51.97,52.12,100594,0
+MUNI.US,D,20230327,000000,51.99,52.0626,51.9789,52,109165,0
+MUNI.US,D,20230328,000000,51.99,52.0599,51.99,52.05,94372,0
+MUNI.US,D,20230329,000000,52.07,52.13,52.02,52.12,67477,0
+MUNI.US,D,20230330,000000,52.1,52.17,52.05,52.13,58174,0
+MUNI.US,D,20230331,000000,52.23,52.26,52.14,52.26,89651,0
+MUNI.US,D,20230403,000000,52.1,52.19,52.0513,52.18,56702,0
+MUNI.US,D,20230404,000000,52.18,52.28,52.12,52.23,51300,0
+MUNI.US,D,20230405,000000,52.41,52.462,52.3442,52.42,42722,0
+MUNI.US,D,20230406,000000,52.44,52.4521,52.37,52.39,112202,0
+MUNI.US,D,20230410,000000,52.49,52.49,52.3631,52.45,98454,0
+MUNI.US,D,20230411,000000,52.47,52.47,52.3801,52.45,121546,0
+MUNI.US,D,20230412,000000,52.58,52.58,52.46,52.58,133970,0
+MUNI.US,D,20230413,000000,52.6,52.62,52.5,52.57,57965,0
+MUNI.US,D,20230414,000000,52.47,52.5491,52.36,52.39,117340,0
+MUNI.US,D,20230417,000000,52.46,52.46,52.32,52.35,85877,0
+MUNI.US,D,20230418,000000,52.11,52.13,51.99,51.99,184921,0
+MUNI.US,D,20230419,000000,51.85,51.95,51.85,51.95,184253,0
+MUNI.US,D,20230420,000000,51.95,51.98,51.9142,51.92,122130,0
+MUNI.US,D,20230421,000000,51.94,51.98,51.87,51.93,206749,0
+MUNI.US,D,20230424,000000,51.99,52.06,51.955,52.06,98051,0
+MUNI.US,D,20230425,000000,52.12,52.18,52.06,52.17,124290,0
+MUNI.US,D,20230426,000000,52.16,52.1999,52.06,52.11,166849,0
+MUNI.US,D,20230427,000000,52.09,52.09,51.97,52.04,138859,0
+MUNI.US,D,20230428,000000,52.08,52.12,52.01,52.12,77923,0
+MUNI.US,D,20230501,000000,52,52,51.77,51.77,137846,0
+MUNI.US,D,20230502,000000,51.83,52.015,51.83,51.96,148407,0
+MUNI.US,D,20230503,000000,52.02,52.0899,52.02,52.06,54810,0
+MUNI.US,D,20230504,000000,52.12,52.175,52.0619,52.11,108254,0
+MUNI.US,D,20230505,000000,52.18,52.18,52.08,52.08,110834,0
+MUNI.US,D,20230508,000000,52.06,52.13,52.0201,52.13,72335,0
+MUNI.US,D,20230509,000000,52.19,52.19,52.04,52.13,63182,0
+MUNI.US,D,20230510,000000,52.19,52.19,52.1,52.1,88726,0
+MUNI.US,D,20230511,000000,52.18,52.215,52.14,52.17,72328,0
+MUNI.US,D,20230512,000000,52.1,52.14,52.04,52.04,68686,0
+MUNI.US,D,20230515,000000,52.1,52.1099,52,52.03,81447,0
+MUNI.US,D,20230516,000000,52.06,52.06,51.97,52.04,40216,0
+MUNI.US,D,20230517,000000,52.05,52.05,51.9181,51.98,64675,0
+MUNI.US,D,20230518,000000,51.94,51.94,51.68,51.77,96058,0
+MUNI.US,D,20230519,000000,51.67,51.6999,51.5,51.51,94436,0
+MUNI.US,D,20230522,000000,51.58,51.58,51.4617,51.51,85376,0
+MUNI.US,D,20230523,000000,51.51,51.51,51.29,51.29,126025,0
+MUNI.US,D,20230524,000000,51.4,51.4,51.28,51.32,78594,0
+MUNI.US,D,20230525,000000,51.29,51.38,51.26,51.31,92700,0
+MUNI.US,D,20230526,000000,51.35,51.3756,51.25,51.37,105780,0
+MUNI.US,D,20230530,000000,51.38,51.5499,51.38,51.52,204043,0
+MUNI.US,D,20230531,000000,51.63,51.66,51.5792,51.66,73740,0
+MUNI.US,D,20230601,000000,51.56,51.63,51.56,51.63,98045,0
+MUNI.US,D,20230602,000000,51.66,51.66,51.485,51.51,117428,0
+MUNI.US,D,20230605,000000,51.5,51.6372,51.5,51.58,94413,0
+MUNI.US,D,20230606,000000,51.68,51.7,51.614,51.66,149192,0
+MUNI.US,D,20230607,000000,51.69,51.69,51.54,51.59,101702,0
+MUNI.US,D,20230608,000000,51.64,51.666,51.6028,51.62,49924,0
+MUNI.US,D,20230609,000000,51.67,51.67,51.6298,51.655,74489,0
+MUNI.US,D,20230612,000000,51.66,51.6699,51.6201,51.66,57109,0
+MUNI.US,D,20230613,000000,51.62,51.71,51.604,51.63,70981,0
+MUNI.US,D,20230614,000000,51.69,51.7,51.6044,51.65,122069,0
+MUNI.US,D,20230615,000000,51.7,51.7699,51.7,51.72,66899,0
+MUNI.US,D,20230616,000000,51.71,51.7878,51.691,51.72,91374,0
+MUNI.US,D,20230620,000000,51.8,51.87,51.745,51.79,113976,0
+MUNI.US,D,20230621,000000,51.8,51.85,51.75,51.82,72298,0
+MUNI.US,D,20230622,000000,51.79,51.82,51.75,51.78,89989,0
+MUNI.US,D,20230623,000000,51.83,51.912,51.83,51.9,49619,0
+MUNI.US,D,20230626,000000,51.83,51.92,51.83,51.91,94513,0
+MUNI.US,D,20230627,000000,51.88,51.91,51.84,51.88,68241,0
+MUNI.US,D,20230628,000000,51.95,51.96,51.8601,51.94,55922,0
+MUNI.US,D,20230629,000000,51.94,51.94,51.75,51.76,61431,0
+MUNI.US,D,20230630,000000,51.84,51.84,51.74,51.84,61951,0
+MUNI.US,D,20230703,000000,51.72,51.7558,51.68,51.68,31374,0
+MUNI.US,D,20230705,000000,51.67,51.74,51.63,51.65,71087,0
+MUNI.US,D,20230706,000000,51.51,51.55,51.449,51.55,52735,0
+MUNI.US,D,20230707,000000,51.53,51.59,51.48,51.56,92878,0
+MUNI.US,D,20230710,000000,51.49,51.57,51.47,51.55,70099,0
+MUNI.US,D,20230711,000000,51.56,51.6,51.5092,51.56,53660,0
+MUNI.US,D,20230712,000000,51.68,51.73,51.66,51.66,137193,0
+MUNI.US,D,20230713,000000,51.77,51.82,51.75,51.79,96400,0
+MUNI.US,D,20230714,000000,51.81,51.81,51.72,51.78,73318,0
+MUNI.US,D,20230717,000000,51.79,51.8199,51.74,51.76,110527,0
+MUNI.US,D,20230718,000000,51.85,51.9099,51.83,51.83,88499,0
+MUNI.US,D,20230719,000000,51.97,51.98,51.89,51.97,88833,0
+MUNI.US,D,20230720,000000,51.99,51.99,51.87,51.93,70157,0
+MUNI.US,D,20230721,000000,51.95,51.9745,51.9,51.9,62052,0
+MUNI.US,D,20230724,000000,51.97,52.02,51.94,51.97,66153,0
+MUNI.US,D,20230725,000000,51.89,51.96,51.88,51.91,91232,0
+MUNI.US,D,20230726,000000,51.99,52.1,51.92,51.98,64346,0
+MUNI.US,D,20230727,000000,51.88,51.94,51.8012,51.805,63493,0
+MUNI.US,D,20230728,000000,51.88,51.88,51.78,51.82,61845,0
+MUNI.US,D,20230731,000000,51.86,51.8793,51.76,51.81,46626,0
+MUNI.US,D,20230801,000000,51.68,51.68,51.56,51.56,54391,0
+MUNI.US,D,20230802,000000,51.58,51.58,51.41,51.42,102420,0
+MUNI.US,D,20230803,000000,51.28,51.28,51.1301,51.21,87445,0
+MUNI.US,D,20230804,000000,51.24,51.38,51.185,51.37,208819,0
+MUNI.US,D,20230807,000000,51.36,51.39,51.27,51.3,65503,0
+MUNI.US,D,20230808,000000,51.34,51.39,51.3176,51.39,63090,0
+MUNI.US,D,20230809,000000,51.42,51.4732,51.3661,51.43,52089,0
+MUNI.US,D,20230810,000000,51.45,51.51,51.38,51.39,155062,0
+MUNI.US,D,20230811,000000,51.32,51.42,51.3,51.36,72209,0
+MUNI.US,D,20230814,000000,51.39,51.4699,51.335,51.41,89198,0
+MUNI.US,D,20230815,000000,51.46,51.46,51.3701,51.43,64675,0
+MUNI.US,D,20230816,000000,51.45,51.45,51.31,51.35,54915,0
+MUNI.US,D,20230817,000000,51.29,51.3414,51.2001,51.21,108260,0
+MUNI.US,D,20230818,000000,51.19,51.24,51.1101,51.21,161907,0
+MUNI.US,D,20230821,000000,51.11,51.115,51,51.02,76297,0
+MUNI.US,D,20230822,000000,51.01,51.06,50.92,50.92,97298,0
+MUNI.US,D,20230823,000000,50.96,51.15,50.96,51.12,50557,0
+MUNI.US,D,20230824,000000,50.98,51.0999,50.98,51.08,57728,0
+MUNI.US,D,20230825,000000,50.97,51.09,50.97,51.09,84260,0
+MUNI.US,D,20230828,000000,51.09,51.1299,51.05,51.07,210615,0
+MUNI.US,D,20230829,000000,51.2,51.2296,51.0701,51.19,141480,0
+MUNI.US,D,20230830,000000,51.31,51.31,51.166,51.21,95126,0
+MUNI.US,D,20230831,000000,51.27,51.29,51.205,51.24,71080,0
+MUNI.US,D,20230901,000000,51.17,51.17,51.04,51.09,97478,0
+MUNI.US,D,20230905,000000,51.15,51.15,51,51.01,72997,0
+MUNI.US,D,20230906,000000,50.95,51.042,50.95,51.04,77493,0
+MUNI.US,D,20230907,000000,51.06,51.06,50.9001,51,155805,0
+MUNI.US,D,20230908,000000,51.08,51.08,50.9601,51.03,91602,0
+MUNI.US,D,20230911,000000,51.08,51.08,50.93,51.03,56333,0
+MUNI.US,D,20230912,000000,51.02,51.04,50.86,50.98,159609,0
+MUNI.US,D,20230913,000000,50.99,51.06,50.9194,51,94651,0
+MUNI.US,D,20230914,000000,50.91,50.97,50.86,50.86,62371,0
+MUNI.US,D,20230915,000000,50.93,50.93,50.83,50.88,84319,0
+MUNI.US,D,20230918,000000,50.88,50.9489,50.85,50.86,106553,0
+MUNI.US,D,20230919,000000,50.85,50.9007,50.8,50.84,64087,0
+MUNI.US,D,20230920,000000,50.88,50.9,50.82,50.87,225728,0
+MUNI.US,D,20230921,000000,50.71,50.71,50.4901,50.59,285188,0
+MUNI.US,D,20230922,000000,50.5,50.6725,50.5,50.53,319434,0
+MUNI.US,D,20230925,000000,50.49,50.49,50.2505,50.31,215068,0
+MUNI.US,D,20230926,000000,50.32,50.32,50.1601,50.27,292491,0
+MUNI.US,D,20230927,000000,50.26,50.2899,50.14,50.2,189959,0
+MUNI.US,D,20230928,000000,50.15,50.17,49.975,50.04,140747,0
+MUNI.US,D,20230929,000000,50.08,50.1851,50.04,50.07,130934,0
+MUNI.US,D,20231002,000000,49.88,49.88,49.7501,49.76,259944,0
+MUNI.US,D,20231003,000000,49.83,49.83,49.57,49.61,184335,0
+MUNI.US,D,20231004,000000,49.6,49.71,49.6,49.65,186376,0
+MUNI.US,D,20231005,000000,49.74,49.74,49.68,49.73,301349,0
+MUNI.US,D,20231006,000000,49.6,49.67,49.46,49.67,248293,0
+MUNI.US,D,20231009,000000,49.59,49.75,49.59,49.73,289231,0
+MUNI.US,D,20231010,000000,49.71,49.9499,49.71,49.84,139699,0
+MUNI.US,D,20231011,000000,50.13,50.13,49.99,50.08,543484,0
+MUNI.US,D,20231012,000000,50.11,50.1799,49.9542,49.97,157920,0
+MUNI.US,D,20231013,000000,50.08,50.1594,50.0006,50.02,227064,0
+MUNI.US,D,20231016,000000,49.93,50.0399,49.87,49.97,207915,0
+MUNI.US,D,20231017,000000,49.87,49.87,49.69,49.73,136248,0
+MUNI.US,D,20231018,000000,49.73,49.73,49.55,49.66,318890,0
+MUNI.US,D,20231019,000000,49.63,49.63,49.4301,49.45,102489,0
+MUNI.US,D,20231020,000000,49.5,49.5511,49.47,49.5,224920,0
+MUNI.US,D,20231023,000000,49.43,49.565,49.43,49.52,420971,0
+MUNI.US,D,20231024,000000,49.58,49.63,49.4936,49.63,414416,0
+MUNI.US,D,20231025,000000,49.56,49.56,49.41,49.5,564990,0
+MUNI.US,D,20231026,000000,49.43,49.565,49.43,49.47,134978,0
+MUNI.US,D,20231027,000000,49.49,49.541,49.42,49.47,327246,0
+MUNI.US,D,20231030,000000,49.56,49.56,49.42,49.45,163966,0
+MUNI.US,D,20231031,000000,49.51,49.53,49.43,49.48,207018,0
+MUNI.US,D,20231101,000000,49.36,49.53,49.36,49.49,227943,0
+MUNI.US,D,20231102,000000,49.97,49.97,49.745,49.77,252478,0
+MUNI.US,D,20231103,000000,50.01,50.2,50.01,50.15,384317,0
+MUNI.US,D,20231106,000000,50.21,50.21,50.02,50.12,183171,0
+MUNI.US,D,20231107,000000,50.14,50.36,50.14,50.36,353970,0
+MUNI.US,D,20231108,000000,50.32,50.45,50.298,50.4,325787,0
+MUNI.US,D,20231109,000000,50.48,50.48,50.2714,50.31,339907,0
+MUNI.US,D,20231110,000000,50.35,50.53,50.35,50.44,408059,0
+MUNI.US,D,20231113,000000,50.54,50.62,50.386,50.62,98128,0
+MUNI.US,D,20231114,000000,50.82,50.9099,50.7401,50.83,541310,0
+MUNI.US,D,20231115,000000,50.88,50.88,50.63,50.86,1024474,0
+MUNI.US,D,20231116,000000,50.83,51.02,50.83,50.87,1010153,0
+MUNI.US,D,20231117,000000,50.93,50.96,50.87,50.96,490664,0
+MUNI.US,D,20231120,000000,51.02,51.1,50.96,51.04,230823,0
+MUNI.US,D,20231121,000000,51.07,51.19,51.06,51.18,543215,0
+MUNI.US,D,20231122,000000,51.13,51.25,51.13,51.19,172843,0
+MUNI.US,D,20231124,000000,51.2,51.2,51.15,51.15,62076,0
+MUNI.US,D,20231127,000000,51.26,51.3,51.23,51.28,467224,0
+MUNI.US,D,20231128,000000,51.36,51.42,51.3154,51.41,430488,0
+MUNI.US,D,20231129,000000,51.61,51.72,51.565,51.72,155761,0
+MUNI.US,D,20231130,000000,51.6,51.7128,51.6,51.64,244303,0
+MUNI.US,D,20231201,000000,51.67,51.83,51.54,51.82,160067,0
+MUNI.US,D,20231204,000000,51.72,51.79,51.66,51.69,287085,0
+MUNI.US,D,20231205,000000,51.79,52.02,51.79,51.85,255865,0
+MUNI.US,D,20231206,000000,51.87,52.03,51.87,52.03,140618,0
+MUNI.US,D,20231207,000000,51.96,52.1,51.96,52.1,188073,0
+MUNI.US,D,20231208,000000,52.02,52.04,51.92,52.04,314191,0
+MUNI.US,D,20231211,000000,52,52.01,51.92,52.01,225934,0
+MUNI.US,D,20231212,000000,51.98,52.115,51.98,52.09,365960,0
+MUNI.US,D,20231213,000000,52.03,52.33,52.03,52.24,367973,0
+MUNI.US,D,20231214,000000,52.41,52.5948,52.41,52.48,238179,0
+MUNI.US,D,20231215,000000,52.69,52.7,52.595,52.65,240279,0
+MUNI.US,D,20231218,000000,52.68,52.68,52.57,52.66,181218,0
+MUNI.US,D,20231219,000000,52.72,52.735,52.63,52.7,380700,0
+MUNI.US,D,20231220,000000,52.78,52.88,52.72,52.84,232896,0
+MUNI.US,D,20231221,000000,52.89,52.89,52.79,52.82,264623,0
+MUNI.US,D,20231222,000000,52.88,52.88,52.79,52.81,128434,0
+MUNI.US,D,20231226,000000,52.85,52.87,52.82,52.83,150783,0
+MUNI.US,D,20231227,000000,52.92,53.02,52.919,53.02,281363,0
+MUNI.US,D,20231228,000000,52.82,52.82,52.75,52.77,232092,0
+MUNI.US,D,20231229,000000,52.77,52.84,52.715,52.8,184140,0
+MUNI.US,D,20240102,000000,52.73,52.7799,52.68,52.71,199673,0
+MUNI.US,D,20240103,000000,52.68,52.81,52.61,52.76,190675,0
+MUNI.US,D,20240104,000000,52.73,52.7388,52.65,52.71,159263,0
+MUNI.US,D,20240105,000000,52.65,52.75,52.61,52.72,205897,0
+MUNI.US,D,20240108,000000,52.78,52.8025,52.6801,52.785,171728,0
+MUNI.US,D,20240109,000000,52.8,52.81,52.73,52.78,222420,0
+MUNI.US,D,20240110,000000,52.79,52.8099,52.6601,52.74,83242,0
+MUNI.US,D,20240111,000000,52.76,52.81,52.6601,52.81,97905,0
+MUNI.US,D,20240112,000000,52.81,52.83,52.74,52.78,120295,0
+MUNI.US,D,20240116,000000,52.76,52.76,52.57,52.64,247757,0
+MUNI.US,D,20240117,000000,52.57,52.57,52.44,52.45,140879,0
+MUNI.US,D,20240118,000000,52.49,52.49,52.3501,52.4,97159,0
+MUNI.US,D,20240119,000000,52.4,52.4,52.25,52.29,169020,0
+MUNI.US,D,20240122,000000,52.34,52.41,52.27,52.32,142167,0
+MUNI.US,D,20240123,000000,52.24,52.297,52.23,52.28,265420,0
+MUNI.US,D,20240124,000000,52.32,52.375,52.21,52.22,458114,0
+MUNI.US,D,20240125,000000,52.3,52.37,52.3,52.32,101704,0
+MUNI.US,D,20240126,000000,52.37,52.37,52.26,52.34,161231,0
+MUNI.US,D,20240129,000000,52.39,52.52,52.39,52.52,207822,0
+MUNI.US,D,20240130,000000,52.59,52.59,52.43,52.54,158384,0
+MUNI.US,D,20240131,000000,52.56,52.74,52.4401,52.71,344174,0
+MUNI.US,D,20240201,000000,52.72,52.83,52.7,52.82,112649,0
+MUNI.US,D,20240202,000000,52.66,52.66,52.45,52.48,268527,0
+MUNI.US,D,20240205,000000,52.54,52.54,52.29,52.36,183346,0
+MUNI.US,D,20240206,000000,52.24,52.446,52.24,52.33,102144,0
+MUNI.US,D,20240207,000000,52.44,52.4562,52.34,52.43,413727,0
+MUNI.US,D,20240208,000000,52.45,52.45,52.3301,52.39,152606,0
+MUNI.US,D,20240209,000000,52.43,52.44,52.3654,52.41,103654,0
+MUNI.US,D,20240212,000000,52.49,52.56,52.47,52.53,93762,0
+MUNI.US,D,20240213,000000,52.42,52.42,52.255,52.27,195143,0
+MUNI.US,D,20240214,000000,52.33,52.42,52.29,52.4,131627,0
+MUNI.US,D,20240215,000000,52.48,52.51,52.41,52.51,113332,0
+MUNI.US,D,20240216,000000,52.38,52.49,52.38,52.46,74547,0
+MUNI.US,D,20240220,000000,52.47,52.53,52.47,52.47,207737,0
+MUNI.US,D,20240221,000000,52.45,52.52,52.44,52.46,216409,0
+MUNI.US,D,20240222,000000,52.56,52.56,52.455,52.46,106800,0
+MUNI.US,D,20240223,000000,52.57,52.6,52.53,52.59,202238,0
+MUNI.US,D,20240226,000000,52.6,52.61,52.48,52.53,105513,0
+MUNI.US,D,20240227,000000,52.52,52.57,52.51,52.51,156748,0
+MUNI.US,D,20240228,000000,52.56,52.67,52.56,52.67,70281,0
+MUNI.US,D,20240229,000000,52.62,52.69,52.615,52.69,113738,0
+MUNI.US,D,20240301,000000,52.49,52.5499,52.4,52.52,155140,0
+MUNI.US,D,20240304,000000,52.45,52.47,52.42,52.44,84757,0
+MUNI.US,D,20240305,000000,52.55,52.6,52.515,52.58,123370,0
+MUNI.US,D,20240306,000000,52.6,52.6,52.52,52.54,134675,0
+MUNI.US,D,20240307,000000,52.6,52.64,52.59,52.64,90260,0
+MUNI.US,D,20240308,000000,52.67,52.67,52.62,52.62,132171,0
+MUNI.US,D,20240311,000000,52.68,52.68,52.6,52.62,94218,0
+MUNI.US,D,20240312,000000,52.58,52.59,52.532,52.55,96260,0
+MUNI.US,D,20240313,000000,52.56,52.64,52.56,52.62,116029,0
+MUNI.US,D,20240314,000000,52.56,52.57,52.45,52.46,148067,0
+MUNI.US,D,20240315,000000,52.51,52.51,52.46,52.5,98780,0
+MUNI.US,D,20240318,000000,52.48,52.53,52.47,52.47,88028,0
+MUNI.US,D,20240319,000000,52.54,52.57,52.52,52.56,72864,0
+MUNI.US,D,20240320,000000,52.54,52.55,52.46,52.55,66245,0
+MUNI.US,D,20240321,000000,52.54,52.56,52.49,52.53,99279,0
+MUNI.US,D,20240322,000000,52.6,52.61,52.55,52.56,116379,0
+MUNI.US,D,20240325,000000,52.6,52.6,52.5,52.5,103296,0
+MUNI.US,D,20240326,000000,52.52,52.54,52.44,52.46,113496,0
+MUNI.US,D,20240327,000000,52.45,52.505,52.438,52.45,103501,0
+MUNI.US,D,20240328,000000,52.46,52.51,52.441,52.47,69247,0
+MUNI.US,D,20240401,000000,52.35,52.35,52.17,52.2,138243,0
+MUNI.US,D,20240402,000000,52.18,52.18,52.06,52.09,164126,0
+MUNI.US,D,20240403,000000,51.99,52.0391,51.92,52.01,176014,0
+MUNI.US,D,20240404,000000,52.06,52.07,52,52.07,170443,0
+MUNI.US,D,20240405,000000,51.96,52.0299,51.93,51.95,216887,0
+MUNI.US,D,20240408,000000,51.95,51.96,51.9,51.92,152200,0
+MUNI.US,D,20240409,000000,52.04,52.09,52.01,52.06,167004,0
+MUNI.US,D,20240410,000000,51.83,51.88,51.73,51.76,224552,0
+MUNI.US,D,20240411,000000,51.78,51.845,51.735,51.8,149570,0
+MUNI.US,D,20240412,000000,52.06,52.06,51.89,51.93,187310,0
+MUNI.US,D,20240415,000000,51.98,51.98,51.81,51.94,195683,0
+MUNI.US,D,20240416,000000,51.86,51.92,51.78,51.82,153687,0
+MUNI.US,D,20240417,000000,51.85,51.96,51.76,51.89,138582,0
+MUNI.US,D,20240418,000000,51.89,51.89,51.81,51.81,93915,0
+MUNI.US,D,20240419,000000,51.95,51.95,51.89,51.89,135201,0
+MUNI.US,D,20240422,000000,51.95,51.95,51.87,51.92,82418,0
+MUNI.US,D,20240423,000000,51.9,51.9997,51.85,51.91,216470,0
+MUNI.US,D,20240424,000000,51.91,51.94,51.8799,51.89,97109,0
+MUNI.US,D,20240425,000000,51.8,51.82,51.75,51.75,140381,0
+MUNI.US,D,20240426,000000,51.8,51.85,51.78,51.78,112653,0
+MUNI.US,D,20240429,000000,51.83,51.885,51.83,51.87,144469,0
+MUNI.US,D,20240430,000000,51.86,51.86,51.8,51.85,97635,0
+MUNI.US,D,20240501,000000,51.74,51.78,51.7012,51.76,126498,0
+MUNI.US,D,20240502,000000,51.72,51.81,51.72,51.78,464747,0
+MUNI.US,D,20240503,000000,51.84,51.95,51.84,51.92,161676,0
+MUNI.US,D,20240506,000000,52.01,52.01,51.93,52,119502,0
+MUNI.US,D,20240507,000000,52.08,52.18,52.065,52.18,138671,0
+MUNI.US,D,20240508,000000,52.19,52.19,52.105,52.14,146111,0
+MUNI.US,D,20240509,000000,52.15,52.185,52.12,52.18,107762,0
+MUNI.US,D,20240510,000000,52.17,52.17,52.13,52.14,105878,0
+MUNI.US,D,20240513,000000,52.17,52.21,52.135,52.14,117357,0
+MUNI.US,D,20240514,000000,52.21,52.21,52.1617,52.18,111943,0
+MUNI.US,D,20240515,000000,52.2,52.3,52.2,52.29,275708,0
+MUNI.US,D,20240516,000000,52.28,52.3,52.23,52.24,220943,0
+MUNI.US,D,20240517,000000,52.27,52.27,52.12,52.16,246326,0
+MUNI.US,D,20240520,000000,52.18,52.18,52.05,52.05,109977,0
+MUNI.US,D,20240521,000000,52.07,52.11,52.01,52.01,190962,0
+MUNI.US,D,20240522,000000,51.96,52,51.89,51.905,228297,0
+MUNI.US,D,20240523,000000,51.93,51.93,51.77,51.79,159138,0
+MUNI.US,D,20240524,000000,51.72,51.74,51.705,51.74,76802,0
+MUNI.US,D,20240528,000000,51.79,51.79,51.67,51.68,198656,0
+MUNI.US,D,20240529,000000,51.7,51.7,51.55,51.55,206745,0
+MUNI.US,D,20240530,000000,51.65,51.65,51.56,51.59,144048,0
+MUNI.US,D,20240531,000000,51.76,51.76,51.615,51.63,149832,0
+MUNI.US,D,20240603,000000,51.59,51.64,51.54,51.62,134937,0
+MUNI.US,D,20240604,000000,51.69,51.85,51.645,51.71,304465,0
+MUNI.US,D,20240605,000000,51.8,52.2999,51.765,51.88,113168,0
+MUNI.US,D,20240606,000000,51.98,52.04,51.96,52.01,185000,0
+MUNI.US,D,20240607,000000,51.93,51.97,51.8626,51.91,161390,0
+MUNI.US,D,20240610,000000,51.86,51.87,51.82,51.85,116850,0
+MUNI.US,D,20240611,000000,51.91,51.92,51.86,51.87,202730,0
+MUNI.US,D,20240612,000000,52.11,52.12,52.0347,52.1,200029,0
+MUNI.US,D,20240613,000000,52.17,52.2525,52.17,52.22,78377,0
+MUNI.US,D,20240614,000000,52.28,52.29,52.23,52.27,121041,0
+MUNI.US,D,20240617,000000,52.26,52.28,52.17,52.21,58012,0
+MUNI.US,D,20240618,000000,52.26,52.28,52.2006,52.28,148877,0
+MUNI.US,D,20240620,000000,52.2,52.25,52.1701,52.25,115983,0
+MUNI.US,D,20240621,000000,52.28,52.28,52.19,52.22,86554,0
+MUNI.US,D,20240624,000000,52.24,52.28,52.17,52.2,127029,0
+MUNI.US,D,20240625,000000,52.27,52.27,52.19,52.2,85670,0
+MUNI.US,D,20240626,000000,52.14,52.145,52.1,52.12,132421,0
+MUNI.US,D,20240627,000000,52.11,52.21,52.11,52.16,90362,0
+MUNI.US,D,20240628,000000,52.19,52.21,52.06,52.06,103849,0
+MUNI.US,D,20240701,000000,51.85,51.85,51.76,51.78,125181,0
+MUNI.US,D,20240702,000000,51.88,51.95,51.87,51.89,181921,0
+MUNI.US,D,20240703,000000,51.97,52.11,51.92,52.11,194103,0
+MUNI.US,D,20240705,000000,52.15,52.15,52.08,52.14,115211,0
+MUNI.US,D,20240708,000000,52.14,52.14,52.0912,52.13,129282,0
+MUNI.US,D,20240709,000000,52.11,52.14,52.09,52.11,87170,0
+MUNI.US,D,20240710,000000,52.14,52.16,52.11,52.13,122296,0
+MUNI.US,D,20240711,000000,52.24,52.3,52.2332,52.26,170734,0
+MUNI.US,D,20240712,000000,52.32,52.32,52.295,52.31,144588,0
+MUNI.US,D,20240715,000000,52.31,52.31,52.23,52.27,132481,0
+MUNI.US,D,20240716,000000,52.3,52.37,52.3,52.36,123552,0
+MUNI.US,D,20240717,000000,52.35,52.39,52.32,52.37,160423,0
+MUNI.US,D,20240718,000000,52.31,52.36,52.31,52.35,87359,0
+MUNI.US,D,20240719,000000,52.34,52.34,52.3,52.33,90961,0
+MUNI.US,D,20240722,000000,52.37,52.4,52.29,52.33,219541,0
+MUNI.US,D,20240723,000000,52.37,52.37,52.28,52.28,148311,0
+MUNI.US,D,20240724,000000,52.38,52.3899,52.25,52.25,92597,0
+MUNI.US,D,20240725,000000,52.31,52.3499,52.26,52.29,117673,0
+MUNI.US,D,20240726,000000,52.32,52.34,52.32,52.33,168354,0
+MUNI.US,D,20240729,000000,52.34,52.39,52.34,52.35,111394,0
+MUNI.US,D,20240730,000000,52.34,52.37,52.31,52.34,124383,0
+MUNI.US,D,20240731,000000,52.41,52.46,52.34,52.42,149418,0
+MUNI.US,D,20240801,000000,52.4,52.43,52.34,52.34,214759,0
+MUNI.US,D,20240802,000000,52.59,52.645,52.56,52.64,295263,0
+MUNI.US,D,20240805,000000,52.81,52.83,52.67,52.67,270279,0
+MUNI.US,D,20240806,000000,52.7,52.7,52.58,52.61,191338,0
+MUNI.US,D,20240807,000000,52.61,52.61,52.44,52.45,204650,0
+MUNI.US,D,20240808,000000,52.48,52.48,52.33,52.38,195365,0
+MUNI.US,D,20240809,000000,52.49,52.49,52.405,52.42,552968,0
+MUNI.US,D,20240812,000000,52.45,52.48,52.4333,52.45,183586,0
+MUNI.US,D,20240813,000000,52.53,52.605,52.49,52.57,330025,0
+MUNI.US,D,20240814,000000,52.61,52.666,52.5937,52.66,171641,0
+MUNI.US,D,20240815,000000,52.59,52.59,52.43,52.51,131839,0
+MUNI.US,D,20240816,000000,52.56,52.565,52.51,52.56,68367,0
+MUNI.US,D,20240819,000000,52.55,52.63,52.54,52.56,160658,0
+MUNI.US,D,20240820,000000,52.62,52.67,52.595,52.65,122183,0
+MUNI.US,D,20240821,000000,52.66,52.7099,52.605,52.67,125777,0
+MUNI.US,D,20240822,000000,52.62,52.75,52.56,52.6,178945,0
+MUNI.US,D,20240823,000000,52.65,52.73,52.6101,52.65,199492,0
+MUNI.US,D,20240826,000000,52.68,52.6986,52.62,52.65,111529,0
+MUNI.US,D,20240827,000000,52.55,52.645,52.55,52.61,88579,0
+MUNI.US,D,20240828,000000,52.63,52.64,52.5998,52.61,142880,0
+MUNI.US,D,20240829,000000,52.58,52.61,52.535,52.61,97856,0
+MUNI.US,D,20240830,000000,52.65,52.65,52.54,52.58,124828,0
+MUNI.US,D,20240903,000000,52.53,52.555,52.5,52.54,154710,0
+MUNI.US,D,20240904,000000,52.58,52.63,52.52,52.62,209309,0
+MUNI.US,D,20240905,000000,52.67,52.71,52.54,52.71,198076,0
+MUNI.US,D,20240906,000000,52.71,52.78,52.62,52.69,267161,0
+MUNI.US,D,20240909,000000,52.72,52.745,52.6903,52.72,122610,0
+MUNI.US,D,20240910,000000,52.71,52.825,52.71,52.78,126617,0
+MUNI.US,D,20240911,000000,52.81,52.87,52.76,52.76,97234,0
+MUNI.US,D,20240912,000000,52.8,52.8,52.725,52.76,104199,0
+MUNI.US,D,20240913,000000,52.87,52.87,52.8,52.87,175854,0
+MUNI.US,D,20240916,000000,52.88,52.91,52.85,52.88,163804,0
+MUNI.US,D,20240917,000000,52.89,52.9,52.85,52.86,88244,0
+MUNI.US,D,20240918,000000,52.88,52.96,52.8301,52.88,286004,0
+MUNI.US,D,20240919,000000,52.87,52.88,52.805,52.84,453754,0
+MUNI.US,D,20240920,000000,52.85,52.875,52.805,52.85,194688,0
+MUNI.US,D,20240923,000000,52.84,52.8754,52.771,52.86,84888,0
+MUNI.US,D,20240924,000000,52.82,52.88,52.8,52.88,312908,0
+MUNI.US,D,20240925,000000,52.81,52.855,52.795,52.81,120962,0
+MUNI.US,D,20240926,000000,52.87,52.87,52.8,52.83,190351,0
+MUNI.US,D,20240927,000000,52.9,52.97,52.885,52.97,141169,0
+MUNI.US,D,20240930,000000,52.99,53,52.93,52.98,123575,0
+MUNI.US,D,20241001,000000,52.92,52.93,52.85,52.89,392388,0
+MUNI.US,D,20241002,000000,52.85,52.92,52.84,52.92,141024,0
+MUNI.US,D,20241003,000000,52.93,52.93,52.85,52.87,127662,0
+MUNI.US,D,20241004,000000,52.81,52.81,52.63,52.68,208556,0
+MUNI.US,D,20241007,000000,52.59,52.6,52.54,52.57,146498,0
+MUNI.US,D,20241008,000000,52.53,52.59,52.52,52.59,185469,0
+MUNI.US,D,20241009,000000,52.51,52.525,52.465,52.5,109813,0
+MUNI.US,D,20241010,000000,52.5,52.52,52.45,52.49,96017,0
+MUNI.US,D,20241011,000000,52.46,52.53,52.45,52.46,169036,0
+MUNI.US,D,20241014,000000,52.44,52.455,52.3801,52.45,195337,0
+MUNI.US,D,20241015,000000,52.54,52.55,52.5,52.52,155767,0
+MUNI.US,D,20241016,000000,52.62,52.62,52.54,52.54,106447,0
+MUNI.US,D,20241017,000000,52.56,52.56,52.495,52.5,411363,0
+MUNI.US,D,20241018,000000,52.62,52.62,52.5,52.5,182726,0
+MUNI.US,D,20241021,000000,52.47,52.475,52.33,52.34,350981,0
+MUNI.US,D,20241022,000000,52.39,52.39,52.23,52.26,175893,0
+MUNI.US,D,20241023,000000,52.15,52.15,51.94,51.99,281878,0
+MUNI.US,D,20241024,000000,51.87,52.05,51.87,52.05,140290,0
+MUNI.US,D,20241025,000000,52.2,52.2,52.08,52.08,163270,0
+MUNI.US,D,20241028,000000,52.13,52.19,52.08,52.08,237476,0
+MUNI.US,D,20241029,000000,52.07,52.1,51.98,52.1,230373,0
+MUNI.US,D,20241030,000000,52.07,52.14,52.05,52.11,190201,0
+MUNI.US,D,20241031,000000,52.17,52.17,52.06,52.09,179876,0
+MUNI.US,D,20241101,000000,52.03,52.07,51.92,51.93,182435,0
+MUNI.US,D,20241104,000000,52.15,52.15,52.05,52.11,223876,0
+MUNI.US,D,20241105,000000,52.06,52.14,52.04,52.14,240981,0
+MUNI.US,D,20241106,000000,51.41,51.63,51.41,51.57,295410,0
+MUNI.US,D,20241107,000000,51.6,51.795,51.6,51.74,232150,0
+MUNI.US,D,20241108,000000,52.03,52.145,52.01,52.12,321308,0
+MUNI.US,D,20241111,000000,52.105,52.15,52.05,52.15,107512,0
+MUNI.US,D,20241112,000000,52.1299,52.1299,51.9729,52.02,215677,0
+MUNI.US,D,20241113,000000,52.08,52.14,51.97,51.97,313664,0
+MUNI.US,D,20241114,000000,52.02,52.0669,51.98,51.98,220952,0
+MUNI.US,D,20241115,000000,52,52.1,51.985,52.06,325345,0
+MUNI.US,D,20241118,000000,52.0601,52.13,52.06,52.12,230945,0
+MUNI.US,D,20241119,000000,52.1897,52.21,52.16,52.18,158516,0
+MUNI.US,D,20241120,000000,52.1394,52.17,52.06,52.08,439246,0
+MUNI.US,D,20241121,000000,52.1537,52.19,52.11,52.12,243950,0
+MUNI.US,D,20241122,000000,52.18,52.1999,52.1207,52.15,181942,0
+MUNI.US,D,20241125,000000,52.3,52.39,52.28,52.35,200390,0
+MUNI.US,D,20241126,000000,52.35,52.42,52.31,52.39,209327,0
+MUNI.US,D,20241127,000000,52.47,52.5399,52.46,52.51,233890,0
+MUNI.US,D,20241129,000000,52.56,52.61,52.52,52.61,107648,0
+MUNI.US,D,20241202,000000,52.36,52.565,52.36,52.55,319128,0
+MUNI.US,D,20241203,000000,52.5799,52.6,52.51,52.54,220934,0
+MUNI.US,D,20241204,000000,52.5,52.64,52.4933,52.61,158092,0
+MUNI.US,D,20241205,000000,52.59,52.62,52.55,52.61,154513,0
+MUNI.US,D,20241206,000000,52.65,52.705,52.62,52.68,166077,0
+MUNI.US,D,20241209,000000,52.66,52.66,52.6,52.61,132267,0
+MUNI.US,D,20241210,000000,52.575,52.6,52.54,52.54,174723,0
+MUNI.US,D,20241211,000000,52.57,52.59,52.41,52.41,228757,0
+MUNI.US,D,20241212,000000,52.43,52.45,52.26,52.37,192901,0
+MUNI.US,D,20241213,000000,52.23,52.25,52.15,52.16,323239,0
+MUNI.US,D,20241216,000000,52.205,52.32,52.1835,52.24,333056,0
+MUNI.US,D,20241217,000000,52.18,52.21,52.085,52.12,557056,0
+MUNI.US,D,20241218,000000,52.06,52.1491,51.88,51.88,216630,0
+MUNI.US,D,20241219,000000,51.6901,51.81,51.625,51.69,320641,0
+MUNI.US,D,20241220,000000,51.74,51.83,51.71,51.8,281442,0
+MUNI.US,D,20241223,000000,51.7714,51.8099,51.74,51.77,245884,0
+MUNI.US,D,20241224,000000,51.77,51.85,51.73,51.85,368087,0
+MUNI.US,D,20241226,000000,51.83,51.83,51.74,51.77,308589,0
+MUNI.US,D,20241227,000000,51.8,51.8,51.7,51.72,1366541,0
+MUNI.US,D,20241230,000000,51.84,51.92,51.825,51.88,830463,0
+MUNI.US,D,20241231,000000,51.75,51.795,51.72,51.73,745598,0
+MUNI.US,D,20250102,000000,51.78,51.86,51.75,51.78,310654,0
+MUNI.US,D,20250103,000000,51.82,51.8699,51.76,51.76,198639,0
+MUNI.US,D,20250106,000000,51.76,51.835,51.74,51.82,189726,0
+MUNI.US,D,20250107,000000,51.76,51.81,51.69,51.69,264238,0
+MUNI.US,D,20250108,000000,51.67,51.7,51.56,51.65,321817,0
+MUNI.US,D,20250110,000000,51.46,51.5,51.43,51.43,339256,0
+MUNI.US,D,20250113,000000,51.38,51.48,51.3048,51.35,300533,0
+MUNI.US,D,20250114,000000,51.35,51.41,51.3,51.37,256404,0
+MUNI.US,D,20250115,000000,51.53,51.59,51.48,51.56,365967,0
+MUNI.US,D,20250116,000000,51.58,51.625,51.53,51.54,488963,0
+MUNI.US,D,20250117,000000,51.65,51.6999,51.645,51.66,232994,0
+MUNI.US,D,20250121,000000,51.745,51.78,51.73,51.75,592518,0
+MUNI.US,D,20250122,000000,51.805,51.845,51.76,51.76,360635,0
+MUNI.US,D,20250123,000000,51.72,51.74,51.6829,51.72,236554,0
+MUNI.US,D,20250124,000000,51.71,51.8,51.69,51.8,249154,0
+MUNI.US,D,20250127,000000,51.97,52.015,51.92,52.01,218058,0
+MUNI.US,D,20250128,000000,51.92,52,51.92,51.99,142908,0
+MUNI.US,D,20250129,000000,51.99,52.04,51.885,51.98,190202,0
+MUNI.US,D,20250130,000000,52.03,52.06,51.94,51.94,530353,0
+MUNI.US,D,20250131,000000,52.045,52.05,51.89,51.92,140502,0
+MUNI.US,D,20250203,000000,51.87,51.945,51.81,51.88,264297,0
+MUNI.US,D,20250204,000000,51.82,51.98,51.81,51.98,309810,0
+MUNI.US,D,20250205,000000,52.04,52.24,52.03,52.13,532131,0
+MUNI.US,D,20250206,000000,52.13,52.17,52.105,52.13,196724,0
+MUNI.US,D,20250207,000000,52.08,52.13,52.01,52.02,278862,0
+MUNI.US,D,20250210,000000,52.03,52.115,52.03,52.06,237364,0
+MUNI.US,D,20250211,000000,52,52.0165,51.97,51.97,330800,0
+MUNI.US,D,20250212,000000,51.8,51.85,51.68,51.68,234816,0
+MUNI.US,D,20250213,000000,51.82,51.92,51.81,51.88,216742,0
+MUNI.US,D,20250214,000000,52.01,52.0499,51.9301,51.98,236310,0
+MUNI.US,D,20250218,000000,51.92,51.9595,51.87,51.87,136111,0
+MUNI.US,D,20250219,000000,51.9,51.965,51.708,51.93,170520,0
+MUNI.US,D,20250220,000000,51.98,52.02,51.96,51.99,250110,0
+MUNI.US,D,20250221,000000,52.0217,52.1899,52.0199,52.15,192045,0
+MUNI.US,D,20250224,000000,52.13,52.205,52.1299,52.16,135356,0
+MUNI.US,D,20250225,000000,52.34,52.4,52.32,52.37,186237,0
+MUNI.US,D,20250226,000000,52.37,52.49,52.33,52.49,113630,0
+MUNI.US,D,20250227,000000,52.39,52.45,52.3733,52.45,141601,0
+MUNI.US,D,20250228,000000,52.49,52.53,52.45,52.53,255597,0
+MUNI.US,D,20250303,000000,52.31,52.415,52.3,52.37,122787,0
+MUNI.US,D,20250304,000000,52.3294,52.39,52.2,52.28,308567,0
+MUNI.US,D,20250305,000000,52.24,52.32,52.14,52.19,278094,0
+MUNI.US,D,20250306,000000,52.16,52.22,52.03,52.05,254309,0
+MUNI.US,D,20250307,000000,52.11,52.15,51.96,52.04,227561,0
+MUNI.US,D,20250310,000000,52.11,52.175,52.09,52.11,178917,0
+MUNI.US,D,20250311,000000,52.1199,52.145,51.93,51.95,156035,0
+MUNI.US,D,20250312,000000,51.95,51.95,51.75,51.78,259028,0
+MUNI.US,D,20250313,000000,51.68,51.72,51.58,51.68,228315,0
+MUNI.US,D,20250314,000000,51.68,51.76,51.65,51.68,346701,0
+MUNI.US,D,20250317,000000,51.7468,51.77,51.7031,51.73,373622,0
+MUNI.US,D,20250318,000000,51.7,51.7899,51.7,51.75,199501,0
+MUNI.US,D,20250319,000000,51.72,51.825,51.64,51.8,152763,0
+MUNI.US,D,20250320,000000,51.96,51.975,51.83,51.83,439410,0
+MUNI.US,D,20250321,000000,51.91,51.93,51.76,51.76,100232,0
+MUNI.US,D,20250324,000000,51.78,51.87,51.625,51.66,203223,0
+MUNI.US,D,20250325,000000,51.64,51.75,51.57,51.57,172460,0
+MUNI.US,D,20250326,000000,51.52,51.59,51.36,51.36,129395,0
+MUNI.US,D,20250327,000000,51.28,51.3,51.2023,51.255,301877,0
+MUNI.US,D,20250328,000000,51.33,51.5,51.32,51.45,196198,0
+MUNI.US,D,20250331,000000,51.54,51.57,51.4801,51.55,291706,0
+MUNI.US,D,20250401,000000,51.54,51.65,51.53,51.56,174916,0
+MUNI.US,D,20250402,000000,51.62,51.67,51.49,51.53,200111,0
+MUNI.US,D,20250403,000000,51.82,51.99,51.719,51.8,264132,0
+MUNI.US,D,20250404,000000,52.0287,52.1111,51.86,51.86,362955,0
+MUNI.US,D,20250407,000000,51.6275,51.73,50.8,50.99,766563,0
+MUNI.US,D,20250408,000000,50.83,51.04,50.365,50.39,678777,0
+MUNI.US,D,20250409,000000,49.7768,51.24,49.5835,51.24,661334,0
+MUNI.US,D,20250410,000000,50.9122,51.16,50.645,50.76,857886,0
+MUNI.US,D,20250411,000000,50.3154,50.435,49.91,50.34,1310972,0
+MUNI.US,D,20250414,000000,50.7129,50.75,50.6,50.6,427463,0
+MUNI.US,D,20250415,000000,50.7,50.8,50.66,50.71,571010,0
+MUNI.US,D,20250416,000000,50.8185,50.86,50.73,50.82,302461,0
+MUNI.US,D,20250417,000000,50.88,50.9197,50.76,50.79,327255,0
+MUNI.US,D,20250421,000000,50.82,50.84,50.52,50.6,389216,0
+MUNI.US,D,20250422,000000,50.615,50.68,50.435,50.6,800092,0
+MUNI.US,D,20250423,000000,50.91,51.13,50.73,50.75,321458,0
+MUNI.US,D,20250424,000000,50.86,51.02,50.86,50.9,338037,0
+MUNI.US,D,20250425,000000,50.985,51.0899,50.95,51,366970,0
+MUNI.US,D,20250428,000000,50.9914,51.14,50.98,51.12,368682,0
+MUNI.US,D,20250429,000000,51.0874,51.2,51.0874,51.17,440139,0
+MUNI.US,D,20250430,000000,51.2,51.33,51.1989,51.3,213054,0
+MUNI.US,D,20250501,000000,51.2051,51.23,51.07,51.13,345015,0
+MUNI.US,D,20250502,000000,51.0587,51.15,50.99,51.06,1017564,0
+MUNI.US,D,20250505,000000,51.02,51.05,50.98,51.01,286959,0
+MUNI.US,D,20250506,000000,50.971,51.12,50.96,51.09,398134,0
+MUNI.US,D,20250507,000000,51.095,51.18,51.095,51.15,234098,0
+MUNI.US,D,20250508,000000,51.1646,51.18,51.06,51.08,332083,0
+MUNI.US,D,20250509,000000,51.09,51.15,51.08,51.1,281757,0
+MUNI.US,D,20250512,000000,51.0489,51.09,50.985,51.04,337636,0
+MUNI.US,D,20250513,000000,51.04,51.08,50.95,51.06,456413,0
+MUNI.US,D,20250514,000000,51.04,51.059,50.91,50.92,393451,0
+MUNI.US,D,20250515,000000,51,51.1599,51,51.11,417508,0
+MUNI.US,D,20250516,000000,51.14,51.1651,51.11,51.13,388226,0
+MUNI.US,D,20250519,000000,50.94,51.1082,50.92,51.09,425370,0
+MUNI.US,D,20250520,000000,51.0538,51.0799,50.99,51.05,327111,0
+MUNI.US,D,20250521,000000,50.97,51,50.82,50.87,324194,0
+MUNI.US,D,20250527,000000,51.015,51.07,50.94,51.07,287502,0
+MUNI.US,D,20250528,000000,51.01,51.07,50.935,50.96,202156,0
+MUNI.US,D,20250530,000000,51.02,51.05,50.97,50.98,338163,0
+MUNI.US,D,20250602,000000,50.81,50.8591,50.74,50.8,581988,0
+MUNI.US,D,20250603,000000,50.811,50.85,50.74,50.79,1540873,0
+MUNI.US,D,20250604,000000,50.9044,50.96,50.8646,50.9,200150,0
+MUNI.US,D,20250605,000000,50.93,50.98,50.85,50.91,268014,0
+MUNI.US,D,20250606,000000,50.8001,50.875,50.78,50.78,265044,0
+MUNI.US,D,20250609,000000,50.8,50.935,50.75,50.89,464394,0
+MUNI.US,D,20250610,000000,50.96,51,50.89,50.93,392109,0
+MUNI.US,D,20250611,000000,50.945,51,50.915,50.97,272905,0
+MUNI.US,D,20250612,000000,51.065,51.14,51.05,51.14,273937,0
+MUNI.US,D,20250613,000000,51.09,51.11,51.02,51.05,285599,0
+MUNI.US,D,20250616,000000,51.05,51.1051,51.04,51.06,193483,0
+MUNI.US,D,20250617,000000,51.13,51.16,51.09,51.14,179610,0
+MUNI.US,D,20250618,000000,51.17,51.185,51.06,51.12,406401,0
+MUNI.US,D,20250620,000000,51.09,51.16,51.09,51.16,251027,0
+MUNI.US,D,20250623,000000,51.17,51.26,51.15,51.205,206097,0
+MUNI.US,D,20250624,000000,51.1918,51.26,51.18,51.23,270824,0
+MUNI.US,D,20250625,000000,51.1895,51.23,51.1601,51.22,358934,0
+MUNI.US,D,20250626,000000,51.225,51.267857,51.1956,51.24,222754,0
+MUNI.US,D,20250627,000000,51.2734,51.2899,51.2133,51.28,140678,0
+MUNI.US,D,20250630,000000,51.3335,51.36,51.285,51.36,254839,0
+MUNI.US,D,20250701,000000,51.17,51.235,51.17,51.21,140578,0
+MUNI.US,D,20250702,000000,51.1492,51.26,51.1492,51.26,357644,0
+MUNI.US,D,20250703,000000,51.2,51.27,51.19,51.27,178697,0
+MUNI.US,D,20250707,000000,51.28,51.28,51.15,51.25,296776,0
+MUNI.US,D,20250708,000000,51.23,51.24,51.1945,51.2,252293,0
+MUNI.US,D,20250709,000000,51.22,51.31,51.22,51.27,253147,0
+MUNI.US,D,20250710,000000,51.245,51.3,51.245,51.29,205677,0
+MUNI.US,D,20250711,000000,51.2101,51.22,51.13,51.16,173897,0
+MUNI.US,D,20250714,000000,51.1553,51.19,51.115,51.17,326482,0
+MUNI.US,D,20250715,000000,51.18,51.18,51.015,51.08,400111,0
+MUNI.US,D,20250716,000000,51.08,51.16,50.985,51,398962,0
+MUNI.US,D,20250717,000000,51.01,51.05,50.93,50.96,498705,0
+MUNI.US,D,20250718,000000,50.955,51.01,50.89,50.9,575245,0
+MUNI.US,D,20250721,000000,51.025,51.125,51,51,344233,0
+MUNI.US,D,20250722,000000,51.03,51.05,51,51.04,226822,0
+MUNI.US,D,20250723,000000,51,51.01,50.9333,50.98,273755,0
+MUNI.US,D,20250724,000000,50.94,50.9765,50.91,50.95,216699,0
+MUNI.US,D,20250725,000000,50.99,51.03,50.965,51.03,321196,0
+MUNI.US,D,20250728,000000,51.0454,51.06,51.01,51.04,214364,0
+MUNI.US,D,20250729,000000,51.06,51.1799,51.05,51.12,450090,0
+MUNI.US,D,20250730,000000,51.0936,51.14,51.03,51.07,289248,0
+MUNI.US,D,20250731,000000,51.12,51.16,51.11,51.14,331826,0
+MUNI.US,D,20250801,000000,51.11,51.275,51.11,51.23,551644,0
+MUNI.US,D,20250804,000000,51.26,51.32,51.24,51.26,347550,0
+MUNI.US,D,20250805,000000,51.29,51.3299,51.2649,51.27,413163,0
+MUNI.US,D,20250806,000000,51.26,51.261,51.15,51.22,519456,0
+MUNI.US,D,20250807,000000,51.2864,51.29,51.23,51.23,419171,0
+MUNI.US,D,20250808,000000,51.235,51.25,51.195,51.23,445830,0
+MUNI.US,D,20250811,000000,51.29,51.33,51.27,51.3,272364,0
+MUNI.US,D,20250812,000000,51.3,51.33,51.2599,51.32,181264,0
+MUNI.US,D,20250813,000000,51.35,51.4,51.35,51.38,264619,0
+MUNI.US,D,20250814,000000,51.31,51.365,51.31,51.36,191882,0
+MUNI.US,D,20250815,000000,51.31,51.37,51.2734,51.31,189028,0
+MUNI.US,D,20250818,000000,51.3,51.325,51.272,51.32,307511,0
+MUNI.US,D,20250819,000000,51.32,51.35,51.2801,51.32,366599,0
+MUNI.US,D,20250820,000000,51.31,51.35,51.29,51.32,509965,0
+MUNI.US,D,20250821,000000,51.29,51.29,51.22,51.28,224699,0
+MUNI.US,D,20250822,000000,51.2999,51.4497,51.28,51.41,485482,0
+MUNI.US,D,20250825,000000,51.38,51.42,51.36,51.4,295567,0
+MUNI.US,D,20250826,000000,51.405,51.445,51.395,51.44,209130,0
+MUNI.US,D,20250827,000000,51.4,51.48,51.4,51.48,291410,0
+MUNI.US,D,20250828,000000,51.43,51.4999,51.401,51.48,384933,0
+MUNI.US,D,20250829,000000,51.45,51.5,51.45,51.5,149067,0
+MUNI.US,D,20250902,000000,51.26,51.29,51.2,51.21,331578,0
+MUNI.US,D,20250903,000000,51.245,51.36,51.2395,51.35,310402,0
+MUNI.US,D,20250904,000000,51.435,51.49,51.414333,51.48,310616,0
+MUNI.US,D,20250905,000000,51.59,51.77,51.59,51.77,978615,0
+MUNI.US,D,20250908,000000,51.81,52,51.81,52,496686,0
+MUNI.US,D,20250909,000000,52,52.06,51.91,51.93,302726,0
+MUNI.US,D,20250910,000000,52.03,52.16,52.03,52.12,273189,0
+MUNI.US,D,20250911,000000,52.16,52.305,52.16,52.3,337836,0
+MUNI.US,D,20250912,000000,52.22,52.29,52.205,52.26,297526,0
+MUNI.US,D,20250915,000000,52.32,52.35,52.295,52.35,241787,0
+MUNI.US,D,20250916,000000,52.36,52.395,52.335,52.37,357128,0
+MUNI.US,D,20250917,000000,52.4,52.565,52.32,52.33,423055,0
+MUNI.US,D,20250918,000000,52.31,52.37,52.27,52.34,260707,0
+MUNI.US,D,20250919,000000,52.33,52.365,52.3001,52.33,192002,0
+MUNI.US,D,20250922,000000,52.3378,52.35,52.3,52.33,179648,0
+MUNI.US,D,20250923,000000,52.3355,52.37,52.28,52.36,462677,0
+MUNI.US,D,20250924,000000,52.33,52.34,52.28,52.3,388591,0
+MUNI.US,D,20250925,000000,52.2001,52.2682,52.2001,52.26,265901,0
+MUNI.US,D,20250926,000000,52.2448,52.28,52.2038,52.25,271443,0
+MUNI.US,D,20250929,000000,52.21,52.3,52.21,52.27,270401,0
+MUNI.US,D,20250930,000000,52.29,52.35,52.273,52.28,403788,0
+MUNI.US,D,20251001,000000,52.225,52.2555,52.2,52.21,246582,0
+MUNI.US,D,20251002,000000,52.1943,52.26,52.175,52.24,399741,0
+MUNI.US,D,20251003,000000,52.24,52.25,52.2131,52.24,325223,0
+MUNI.US,D,20251006,000000,52.17,52.23,52.145,52.23,216284,0
+MUNI.US,D,20251007,000000,52.22,52.2655,52.2,52.25,338933,0
+MUNI.US,D,20251008,000000,52.2797,52.32,52.26,52.3,296280,0
+MUNI.US,D,20251009,000000,52.2878,52.29,52.25,52.27,297505,0
+MUNI.US,D,20251010,000000,52.3,52.3999,52.3,52.39,337985,0
+MUNI.US,D,20251013,000000,52.4537,52.5,52.365,52.48,130777,0
+MUNI.US,D,20251014,000000,52.42,52.4799,52.385,52.39,212526,0
+MUNI.US,D,20251015,000000,52.44,52.49,52.425,52.43,442070,0
+MUNI.US,D,20251016,000000,52.5,52.58,52.485,52.57,456677,0
+MUNI.US,D,20251017,000000,52.6061,52.615,52.575,52.6,226043,0
+MUNI.US,D,20251020,000000,52.66,52.685,52.61,52.62,296431,0
+MUNI.US,D,20251021,000000,52.65,52.68,52.64,52.64,290560,0
+MUNI.US,D,20251022,000000,52.72,52.74,52.645,52.69,235025,0
+MUNI.US,D,20251023,000000,52.6301,52.71,52.63,52.67,258649,0
+MUNI.US,D,20251024,000000,52.69,52.72,52.6604,52.7,347891,0
+MUNI.US,D,20251027,000000,52.68,52.73,52.68,52.72,297011,0
+MUNI.US,D,20251028,000000,52.7399,52.75,52.705,52.72,269115,0
+MUNI.US,D,20251029,000000,52.71,52.74,52.6233,52.66,319265,0
+MUNI.US,D,20251030,000000,52.5891,52.6599,52.5043,52.6,251651,0
+MUNI.US,D,20251031,000000,52.64,52.7,52.62,52.7,355692,0
+MUNI.US,D,20251103,000000,52.475,52.54,52.43,52.43,461869,0
+MUNI.US,D,20251104,000000,52.4467,52.53,52.44,52.5,330986,0
+MUNI.US,D,20251105,000000,52.4847,52.4847,52.41,52.44,465244,0
+MUNI.US,D,20251106,000000,52.47,52.525,52.47,52.52,338485,0
+MUNI.US,D,20251107,000000,52.5299,52.54,52.46,52.54,444514,0
+MUNI.US,D,20251110,000000,52.52,52.56,52.51,52.54,294060,0
+MUNI.US,D,20251111,000000,52.566,52.675,52.56,52.66,180641,0
+MUNI.US,D,20251112,000000,52.615,52.65,52.55,52.59,292159,0
+MUNI.US,D,20251113,000000,52.5275,52.56,52.495,52.55,496120,0
+MUNI.US,D,20251114,000000,52.5633,52.57,52.44,52.46,306651,0
+MUNI.US,D,20251117,000000,52.51,52.55,52.43,52.51,318430,0
+MUNI.US,D,20251118,000000,52.53,52.58,52.515,52.55,316217,0
+MUNI.US,D,20251119,000000,52.5506,52.57,52.48,52.5,171445,0
+MUNI.US,D,20251120,000000,52.515,52.56,52.485,52.5,240430,0
+MUNI.US,D,20251121,000000,52.55,52.59,52.505,52.57,152154,0
+MUNI.US,D,20251124,000000,52.57,52.59,52.55,52.59,185193,0
+MUNI.US,D,20251125,000000,52.575,52.62,52.57,52.62,422094,0
+MUNI.US,D,20251126,000000,52.5999,52.65,52.565,52.62,264968,0
+MUNI.US,D,20251128,000000,52.67,52.67,52.63,52.66,86728,0
+MUNI.US,D,20251201,000000,52.4409,52.46,52.39,52.43,172867,0
+MUNI.US,D,20251202,000000,52.3834,52.42,52.3736,52.42,243777,0
+MUNI.US,D,20251203,000000,52.43,52.49,52.4201,52.46,336592,0
+MUNI.US,D,20251204,000000,52.385,52.44,52.35,52.42,187346,0
+MUNI.US,D,20251205,000000,52.39,52.4397,52.36,52.42,386645,0
+MUNI.US,D,20251208,000000,52.41,52.42,52.385,52.41,442350,0
+MUNI.US,D,20251209,000000,52.4,52.45,52.37,52.37,361538,0
+MUNI.US,D,20251210,000000,52.36,52.421,52.355,52.41,455466,0
+MUNI.US,D,20251211,000000,52.445,52.5,52.425,52.45,465024,0
+MUNI.US,D,20251212,000000,52.389,52.43,52.389,52.4,432302,0
+MUNI.US,D,20251215,000000,52.44,52.48,52.3941,52.41,352069,0
+MUNI.US,D,20251216,000000,52.38,52.48,52.38,52.48,242072,0
+MUNI.US,D,20251217,000000,52.46,52.4872,52.44,52.475,822709,0
+MUNI.US,D,20251218,000000,52.5,52.54,52.475,52.49,228445,0
+MUNI.US,D,20251219,000000,52.49,52.49,52.455,52.49,531372,0
+MUNI.US,D,20251222,000000,52.46,52.5,52.46,52.49,407379,0
+MUNI.US,D,20251223,000000,52.45,52.51,52.4,52.48,473250,0
+MUNI.US,D,20251224,000000,52.4885,52.53,52.45,52.53,296780,0
+MUNI.US,D,20251226,000000,52.52,52.56,52.505,52.52,371800,0
+MUNI.US,D,20251229,000000,52.57,52.57,52.525,52.56,480798,0
+MUNI.US,D,20251230,000000,52.6,52.6,52.5401,52.55,943056,0
+MUNI.US,D,20251231,000000,52.44,52.45,52.4,52.41,361970,0
+MUNI.US,D,20260102,000000,52.435,52.47,52.43,52.45,300056,0
+MUNI.US,D,20260105,000000,52.475,52.5,52.46,52.49,403860,0
+MUNI.US,D,20260106,000000,52.5,52.55,52.48,52.55,545227,0
+MUNI.US,D,20260107,000000,52.605,52.66,52.595,52.64,624761,0
+MUNI.US,D,20260108,000000,52.65,52.67,52.64,52.67,376576,0
+MUNI.US,D,20260109,000000,52.6511,52.7,52.65,52.7,297078,0
+MUNI.US,D,20260112,000000,52.66,52.69,52.66,52.67,280133,0
+MUNI.US,D,20260113,000000,52.69,52.74,52.675,52.7,452609,0
+MUNI.US,D,20260114,000000,52.73,52.755,52.68,52.74,375127,0
+MUNI.US,D,20260115,000000,52.73,52.78,52.73,52.75,205750,0
+MUNI.US,D,20260116,000000,52.75,52.8,52.715,52.72,312448,0
+MUNI.US,D,20260120,000000,52.67,52.7,52.565,52.62,358430,0
+MUNI.US,D,20260121,000000,52.57,52.675,52.57,52.67,546505,0
+MUNI.US,D,20260122,000000,52.643,52.69,52.63,52.67,355612,0
+MUNI.US,D,20260123,000000,52.69,52.72,52.68,52.69,221971,0
+MUNI.US,D,20260126,000000,52.73,52.74,52.72,52.74,463645,0
+MUNI.US,D,20260127,000000,52.74,52.77,52.74,52.75,253484,0
+MUNI.US,D,20260128,000000,52.755,52.785,52.72,52.78,426854,0
+MUNI.US,D,20260129,000000,52.78,52.83,52.75,52.83,195094,0
+MUNI.US,D,20260130,000000,52.8,52.85,52.79,52.83,232040,0
+MUNI.US,D,20260202,000000,52.72,52.75,52.6936,52.7,534896,0
+MUNI.US,D,20260203,000000,52.71,52.75,52.695,52.75,305517,0
+MUNI.US,D,20260204,000000,52.76,52.81,52.73,52.8,541682,0
+MUNI.US,D,20260205,000000,52.84,52.92,52.84,52.87,458254,0
+MUNI.US,D,20260206,000000,52.93,52.93,52.87,52.91,331635,0
+MUNI.US,D,20260209,000000,52.88,52.97,52.88,52.96,321731,0
+MUNI.US,D,20260210,000000,53,53.05,52.99,53.01,335099,0
+MUNI.US,D,20260211,000000,52.93,53,52.93,52.98,349381,0
+MUNI.US,D,20260212,000000,53.01,53.08,53.0099,53.07,248008,0
+MUNI.US,D,20260213,000000,53.1,53.17,53.1,53.13,236647,0
+MUNI.US,D,20260217,000000,53.145,53.18,53.12,53.17,271899,0
+MUNI.US,D,20260218,000000,53.15,53.1699,53.125,53.145,258567,0
diff --git a/daily/us/nyse etfs/1/mvfd.us.txt b/daily/us/nyse etfs/1/mvfd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..744468966915298f886c3fbbcdc4b24b2f70cb36
--- /dev/null
+++ b/daily/us/nyse etfs/1/mvfd.us.txt	
@@ -0,0 +1,474 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MVFD.US,D,20240308,000000,25.19,25.19,25.06,25.076,33005,0
+MVFD.US,D,20240311,000000,25.12,25.12,25.1153,25.1153,5219,0
+MVFD.US,D,20240312,000000,25.1,25.2418,25.1,25.2418,50165,0
+MVFD.US,D,20240313,000000,25.368,25.3899,25.25,25.3,71109,0
+MVFD.US,D,20240314,000000,25.04,25.1,24.96,25.0772,26385,0
+MVFD.US,D,20240315,000000,25.2144,25.24,25.155,25.2339,30067,0
+MVFD.US,D,20240318,000000,25.25,25.34,25.19,25.19,22522,0
+MVFD.US,D,20240319,000000,25.36,25.37,25.31,25.37,16169,0
+MVFD.US,D,20240320,000000,25.3446,25.6777,25.3287,25.65,31372,0
+MVFD.US,D,20240321,000000,25.83,25.87,25.7999,25.85,16246,0
+MVFD.US,D,20240322,000000,25.6803,25.6803,25.5587,25.5587,10683,0
+MVFD.US,D,20240325,000000,25.5651,25.5651,25.5651,25.5651,90,0
+MVFD.US,D,20240326,000000,25.61,25.61,25.53,25.53,11175,0
+MVFD.US,D,20240327,000000,25.78,25.8715,25.77,25.8715,7672,0
+MVFD.US,D,20240328,000000,25.8901,25.93,25.87,25.9113,30905,0
+MVFD.US,D,20240401,000000,25.85,25.8699,25.7616,25.7616,3250,0
+MVFD.US,D,20240402,000000,25.575,25.61,25.56,25.61,57674,0
+MVFD.US,D,20240403,000000,25.63,25.63,25.5574,25.5574,1644,0
+MVFD.US,D,20240404,000000,25.7597,25.7597,25.24,25.277,21923,0
+MVFD.US,D,20240405,000000,25.36,25.438,25.36,25.438,9016,0
+MVFD.US,D,20240408,000000,25.55,25.55,25.4963,25.4963,3746,0
+MVFD.US,D,20240409,000000,25.51,25.5399,25.5087,25.5087,410,0
+MVFD.US,D,20240410,000000,25.1384,25.1384,25.1384,25.1384,10,0
+MVFD.US,D,20240411,000000,25.038,25.09,25.038,25.0785,1738,0
+MVFD.US,D,20240412,000000,24.91,24.91,24.6743,24.6743,1149,0
+MVFD.US,D,20240415,000000,24.9,24.9,24.44,24.5018,9833,0
+MVFD.US,D,20240416,000000,24.44,24.45,24.3066,24.4089,12254,0
+MVFD.US,D,20240417,000000,24.409,24.41,24.28,24.3176,30055,0
+MVFD.US,D,20240418,000000,24.2758,24.2758,24.2758,24.2758,7,0
+MVFD.US,D,20240419,000000,24.41,24.41,24.31,24.36,21020,0
+MVFD.US,D,20240422,000000,24.415,24.67,24.415,24.5498,122662,0
+MVFD.US,D,20240423,000000,24.79,24.79,24.7702,24.7765,15819,0
+MVFD.US,D,20240424,000000,24.82,24.83,24.71,24.81,2510,0
+MVFD.US,D,20240425,000000,24.6787,24.6787,24.6787,24.6787,7,0
+MVFD.US,D,20240426,000000,24.75,24.75,24.6579,24.6579,412,0
+MVFD.US,D,20240429,000000,24.8,24.82,24.7445,24.7701,17758,0
+MVFD.US,D,20240430,000000,24.62,24.69,24.4322,24.4322,30188,0
+MVFD.US,D,20240501,000000,24.4144,24.4144,24.4144,24.4144,81,0
+MVFD.US,D,20240502,000000,24.618,24.618,24.618,24.618,1,0
+MVFD.US,D,20240503,000000,24.75,24.84,24.7,24.8399,16658,0
+MVFD.US,D,20240506,000000,24.79,25.05,24.79,25.0449,2624,0
+MVFD.US,D,20240507,000000,25.1601,25.1601,25.1601,25.1601,1,0
+MVFD.US,D,20240508,000000,25.139,25.17,25.139,25.1534,2578,0
+MVFD.US,D,20240509,000000,25.38,25.3837,25.35,25.3837,2776,0
+MVFD.US,D,20240510,000000,25.4296,25.4301,25.4296,25.4301,4801,0
+MVFD.US,D,20240513,000000,25.3756,25.3756,25.3756,25.3756,198,0
+MVFD.US,D,20240514,000000,25.51,25.5349,25.51,25.5349,269,0
+MVFD.US,D,20240515,000000,25.562,25.562,25.562,25.562,16,0
+MVFD.US,D,20240516,000000,25.4753,25.4753,25.4753,25.4753,9,0
+MVFD.US,D,20240517,000000,25.43,25.49,25.3881,25.479,7979,0
+MVFD.US,D,20240520,000000,25.4935,25.57,25.43,25.4347,10012,0
+MVFD.US,D,20240521,000000,25.41,25.4501,25.41,25.4501,3458,0
+MVFD.US,D,20240522,000000,25.4397,25.4397,25.2274,25.2274,256,0
+MVFD.US,D,20240523,000000,25.11,25.11,25.02,25.0369,337,0
+MVFD.US,D,20240524,000000,25.18,25.215,25.18,25.215,5379,0
+MVFD.US,D,20240528,000000,25.045,25.045,25.0252,25.0252,200,0
+MVFD.US,D,20240529,000000,24.95,24.95,24.8035,24.8035,3722,0
+MVFD.US,D,20240530,000000,24.97,25.098,24.97,25.098,2217,0
+MVFD.US,D,20240531,000000,25.25,25.4416,25.25,25.4416,310,0
+MVFD.US,D,20240603,000000,25.33,25.33,25.1,25.203,4300,0
+MVFD.US,D,20240604,000000,24.99,25.09,24.9787,24.9968,11110,0
+MVFD.US,D,20240605,000000,25.12,25.14,25.1147,25.1361,1550,0
+MVFD.US,D,20240606,000000,25.09,25.09,25,25.0073,608,0
+MVFD.US,D,20240607,000000,25.0084,25.0084,25.0084,25.0084,9,0
+MVFD.US,D,20240610,000000,24.89,25.012,24.89,25.012,305,0
+MVFD.US,D,20240611,000000,24.79,24.8925,24.79,24.8925,3581,0
+MVFD.US,D,20240612,000000,25.1233,25.1233,25.1233,25.1233,3,0
+MVFD.US,D,20240613,000000,25.0307,25.0307,25.0307,25.0307,77,0
+MVFD.US,D,20240614,000000,24.58,24.66,24.58,24.6291,1548,0
+MVFD.US,D,20240617,000000,24.9126,24.9126,24.9126,24.9126,3,0
+MVFD.US,D,20240618,000000,25.06,25.07,25.06,25.0639,1167,0
+MVFD.US,D,20240620,000000,24.99,25.0384,24.99,25.0384,913,0
+MVFD.US,D,20240621,000000,25.03,25.0639,25.03,25.0639,1273,0
+MVFD.US,D,20240624,000000,25.3136,25.3136,25.3136,25.3136,131,0
+MVFD.US,D,20240625,000000,25.13,25.13,25.01,25.022,3529,0
+MVFD.US,D,20240626,000000,24.8959,24.8959,24.8959,24.8959,15,0
+MVFD.US,D,20240627,000000,24.703,24.703,24.703,24.703,3,0
+MVFD.US,D,20240628,000000,24.744,24.8,24.69,24.7,1146,0
+MVFD.US,D,20240701,000000,24.46,24.46,24.3339,24.3339,436,0
+MVFD.US,D,20240702,000000,24.31,24.3548,24.3,24.3548,55060,0
+MVFD.US,D,20240703,000000,24.46,24.46,24.36,24.389,4571,0
+MVFD.US,D,20240705,000000,24.13,24.1645,24.13,24.1645,7731,0
+MVFD.US,D,20240708,000000,24.2799,24.2799,24.1689,24.1689,800,0
+MVFD.US,D,20240709,000000,24.1535,24.1535,24.1535,24.1535,49,0
+MVFD.US,D,20240710,000000,24.21,24.35,24.21,24.35,8674,0
+MVFD.US,D,20240711,000000,24.6296,24.6296,24.6296,24.6296,2,0
+MVFD.US,D,20240712,000000,24.79,24.81,24.7761,24.7761,1720,0
+MVFD.US,D,20240715,000000,24.97,25.0395,24.9224,24.9224,4487,0
+MVFD.US,D,20240716,000000,25.24,25.3277,25.24,25.3277,542,0
+MVFD.US,D,20240717,000000,25.46,25.47,25.4104,25.4104,4607,0
+MVFD.US,D,20240718,000000,25.56,25.56,25.31,25.31,1617,0
+MVFD.US,D,20240719,000000,25.19,25.19,25.1307,25.1307,4088,0
+MVFD.US,D,20240722,000000,25.21,25.38,25.21,25.3538,1825,0
+MVFD.US,D,20240723,000000,25.48,25.48,25.2394,25.2394,310,0
+MVFD.US,D,20240724,000000,25.0677,25.0677,25.0677,25.0677,141,0
+MVFD.US,D,20240725,000000,25.2825,25.2825,25.2825,25.2825,68,0
+MVFD.US,D,20240726,000000,25.61,25.6349,25.61,25.6349,199,0
+MVFD.US,D,20240729,000000,25.6,25.65,25.6,25.605,130993,0
+MVFD.US,D,20240730,000000,25.756,25.756,25.73,25.73,4216,0
+MVFD.US,D,20240731,000000,25.84,25.8501,25.8368,25.8368,974,0
+MVFD.US,D,20240801,000000,25.4801,25.5108,25.4801,25.5108,629,0
+MVFD.US,D,20240802,000000,24.8095,24.89,24.8095,24.88,10227,0
+MVFD.US,D,20240805,000000,24.31,24.4,24.1199,24.2,29517,0
+MVFD.US,D,20240806,000000,24.4799,24.51,24.285,24.388,2824,0
+MVFD.US,D,20240807,000000,24.77,24.77,24.299,24.299,17149,0
+MVFD.US,D,20240808,000000,24.6448,24.7,24.57,24.6898,3293,0
+MVFD.US,D,20240809,000000,24.96,24.96,24.64,24.77,6647,0
+MVFD.US,D,20240812,000000,24.76,24.76,24.6694,24.6694,574,0
+MVFD.US,D,20240813,000000,24.77,24.9,24.77,24.8979,4231,0
+MVFD.US,D,20240814,000000,24.94,24.9856,24.94,24.9856,1886,0
+MVFD.US,D,20240815,000000,25.2923,25.2923,25.2923,25.2923,5,0
+MVFD.US,D,20240816,000000,25.3132,25.4301,25.3132,25.4301,753,0
+MVFD.US,D,20240819,000000,25.5066,25.54,25.5066,25.5173,1117,0
+MVFD.US,D,20240820,000000,25.486,25.486,25.3608,25.3608,102,0
+MVFD.US,D,20240821,000000,25.37,25.4764,25.37,25.4764,415,0
+MVFD.US,D,20240822,000000,25.415,25.416,25.415,25.416,215,0
+MVFD.US,D,20240823,000000,25.79,25.79,25.79,25.79,140,0
+MVFD.US,D,20240826,000000,25.8974,25.98,25.8822,25.8822,3493,0
+MVFD.US,D,20240827,000000,25.86,25.86,25.85,25.8516,787,0
+MVFD.US,D,20240828,000000,25.8383,25.8383,25.8383,25.8383,9,0
+MVFD.US,D,20240829,000000,25.95,26.12,25.95,26.0099,7354,0
+MVFD.US,D,20240830,000000,26.03,26.2305,26.03,26.2305,919,0
+MVFD.US,D,20240903,000000,25.87,25.87,25.7529,25.7529,10575,0
+MVFD.US,D,20240904,000000,25.7902,25.7993,25.79,25.7993,250,0
+MVFD.US,D,20240905,000000,25.7299,25.7299,25.618,25.618,926,0
+MVFD.US,D,20240906,000000,25.55,25.55,25.3142,25.3142,4254,0
+MVFD.US,D,20240909,000000,25.34,25.5,25.34,25.3949,2976,0
+MVFD.US,D,20240910,000000,25.23,25.3415,25.22,25.3415,1709,0
+MVFD.US,D,20240911,000000,25.1799,25.24,24.935,25.24,8377,0
+MVFD.US,D,20240912,000000,25.36,25.4,25.36,25.3856,2610,0
+MVFD.US,D,20240913,000000,25.62,25.6839,25.61,25.6839,806,0
+MVFD.US,D,20240916,000000,25.83,25.9203,25.83,25.9203,376,0
+MVFD.US,D,20240917,000000,26.04,26.04,26.0178,26.0178,1385,0
+MVFD.US,D,20240918,000000,26.0016,26.0016,26.0016,26.0016,31,0
+MVFD.US,D,20240919,000000,26.17,26.29,26.17,26.2271,14922,0
+MVFD.US,D,20240920,000000,26.11,26.11,26.0786,26.0786,4375,0
+MVFD.US,D,20240923,000000,26.23,26.2563,26.2299,26.2563,322,0
+MVFD.US,D,20240924,000000,26.33,26.3557,26.33,26.3557,573,0
+MVFD.US,D,20240925,000000,26.2964,26.2964,26.17,26.18,8204,0
+MVFD.US,D,20240926,000000,26.15,26.19,26.15,26.19,1391,0
+MVFD.US,D,20240927,000000,26.37,26.37,26.3,26.3,434,0
+MVFD.US,D,20240930,000000,26.29,26.39,26.22,26.39,15791,0
+MVFD.US,D,20241001,000000,26.26,26.4195,26.23,26.39,11760,0
+MVFD.US,D,20241002,000000,26.33,26.38,26.315,26.38,7496,0
+MVFD.US,D,20241003,000000,26.3,26.3464,26.3,26.3464,18920,0
+MVFD.US,D,20241004,000000,26.61,26.7,26.6,26.7,3886,0
+MVFD.US,D,20241007,000000,26.49,26.53,26.35,26.4562,6992,0
+MVFD.US,D,20241008,000000,26.295,26.33,26.2929,26.2929,1503,0
+MVFD.US,D,20241009,000000,26.25,26.45,26.24,26.34,34641,0
+MVFD.US,D,20241010,000000,26.0533,26.0533,26.0533,26.0533,1,0
+MVFD.US,D,20241011,000000,26.38,26.4508,26.38,26.4508,1790,0
+MVFD.US,D,20241014,000000,26.465,26.64,26.46,26.64,4365,0
+MVFD.US,D,20241015,000000,26.78,26.78,26.547,26.547,1787,0
+MVFD.US,D,20241016,000000,26.899,26.899,26.8443,26.8443,1749,0
+MVFD.US,D,20241017,000000,26.77,26.81,26.77,26.81,205,0
+MVFD.US,D,20241018,000000,26.777,26.777,26.777,26.777,1,0
+MVFD.US,D,20241021,000000,26.48,26.49,26.44,26.44,3266,0
+MVFD.US,D,20241022,000000,26.4119,26.51,26.4119,26.4953,1902,0
+MVFD.US,D,20241023,000000,26.42,26.42,26.23,26.2818,2301,0
+MVFD.US,D,20241024,000000,26.425,26.4543,26.423,26.4543,574,0
+MVFD.US,D,20241025,000000,26.46,26.46,26.1174,26.1174,822,0
+MVFD.US,D,20241028,000000,26.24,26.34,26.24,26.3273,5819,0
+MVFD.US,D,20241029,000000,26.23,26.2384,26.15,26.2384,439,0
+MVFD.US,D,20241030,000000,26.43,26.43,26.1909,26.1909,2851,0
+MVFD.US,D,20241031,000000,26.27,26.27,26.1225,26.1225,6082,0
+MVFD.US,D,20241101,000000,26.38,26.38,26.125,26.16,7904,0
+MVFD.US,D,20241104,000000,26.19,26.1903,26.19,26.1903,353,0
+MVFD.US,D,20241105,000000,26.39,26.5,26.39,26.5,26104,0
+MVFD.US,D,20241106,000000,27.14,27.55,27.13,27.55,6974,0
+MVFD.US,D,20241107,000000,27.6572,27.6572,27.53,27.53,4494,0
+MVFD.US,D,20241108,000000,27.6386,27.6386,27.6386,27.6386,1,0
+MVFD.US,D,20241111,000000,27.89,27.9,27.8587,27.8587,1797,0
+MVFD.US,D,20241112,000000,27.8,27.8,27.53,27.53,1828,0
+MVFD.US,D,20241113,000000,27.52,27.5201,27.4,27.4,9137,0
+MVFD.US,D,20241114,000000,27.485,27.485,27.35,27.37,19844,0
+MVFD.US,D,20241115,000000,27.21,27.21,27.05,27.06,15725,0
+MVFD.US,D,20241118,000000,27.13,27.14,27.1,27.1,8913,0
+MVFD.US,D,20241119,000000,27.1,27.1,27.04,27.0557,9885,0
+MVFD.US,D,20241120,000000,26.91,27.0566,26.9,27.0566,11427,0
+MVFD.US,D,20241121,000000,27.3925,27.58,27.3925,27.52,18090,0
+MVFD.US,D,20241122,000000,27.7,27.86,27.7,27.79,6732,0
+MVFD.US,D,20241125,000000,28.05,28.05,28.03,28.03,635,0
+MVFD.US,D,20241126,000000,27.93,28.03,27.93,28.03,5593,0
+MVFD.US,D,20241127,000000,27.96,27.96,27.93,27.93,6751,0
+MVFD.US,D,20241129,000000,28.1299,28.1299,28.0021,28.0021,1800,0
+MVFD.US,D,20241202,000000,27.9,28.07,27.8457,28.03,4493,0
+MVFD.US,D,20241203,000000,27.82,27.82,27.76,27.76,6867,0
+MVFD.US,D,20241204,000000,27.69,27.82,27.69,27.81,8808,0
+MVFD.US,D,20241205,000000,27.93,27.96,27.91,27.91,3779,0
+MVFD.US,D,20241206,000000,27.67,27.72,27.67,27.72,1131,0
+MVFD.US,D,20241210,000000,27.39,27.39,27.28,27.28,955,0
+MVFD.US,D,20241211,000000,27.44,27.44,27.3,27.3,1446,0
+MVFD.US,D,20241212,000000,27.33,27.33,27.2775,27.2775,3331,0
+MVFD.US,D,20241213,000000,27.19,27.19,27.15,27.17,5178,0
+MVFD.US,D,20241216,000000,27.25,27.25,27.09,27.11,11933,0
+MVFD.US,D,20241217,000000,27.0392,27.0392,26.877,26.877,1143,0
+MVFD.US,D,20241218,000000,26.84,26.84,25.96,25.96,5640,0
+MVFD.US,D,20241219,000000,26.01,26.01,25.8,25.8,22632,0
+MVFD.US,D,20241220,000000,26.2,26.2,26.03,26.03,5148,0
+MVFD.US,D,20241223,000000,25.89,26.08,25.89,26.08,7941,0
+MVFD.US,D,20241224,000000,26.27,26.27,26.2699,26.2699,1589,0
+MVFD.US,D,20241226,000000,26.17,26.37,26.17,26.36,7206,0
+MVFD.US,D,20241227,000000,26.33,26.33,26.14,26.1461,658,0
+MVFD.US,D,20241230,000000,25.79,25.99,25.79,25.95,2555,0
+MVFD.US,D,20241231,000000,26.07,26.1,25.8686,25.97,3951,0
+MVFD.US,D,20250102,000000,26.17,26.17,25.96,25.96,1121,0
+MVFD.US,D,20250103,000000,26.1,26.25,26.1,26.25,4020,0
+MVFD.US,D,20250106,000000,26.36,26.43,26.12,26.14,9437,0
+MVFD.US,D,20250107,000000,26.21,26.21,25.86,25.87,8126,0
+MVFD.US,D,20250108,000000,25.61,25.76,25.61,25.76,208,0
+MVFD.US,D,20250110,000000,25.53,25.53,25.29,25.4,40441,0
+MVFD.US,D,20250113,000000,25.32,25.64,25.32,25.63,9363,0
+MVFD.US,D,20250114,000000,25.85,25.9,25.7,25.9,7351,0
+MVFD.US,D,20250115,000000,26.23,26.32,26.2285,26.25,7246,0
+MVFD.US,D,20250116,000000,26.17,26.33,26.17,26.33,1079,0
+MVFD.US,D,20250117,000000,26.5352,26.55,26.4899,26.51,2982,0
+MVFD.US,D,20250121,000000,26.74,26.7599,26.69,26.71,528899,0
+MVFD.US,D,20250122,000000,26.73,26.73,26.66,26.66,4087,0
+MVFD.US,D,20250123,000000,26.75,26.78,26.73,26.78,36015,0
+MVFD.US,D,20250124,000000,26.8899,26.8899,26.847,26.847,754,0
+MVFD.US,D,20250127,000000,26.83,26.89,26.66,26.89,1937,0
+MVFD.US,D,20250128,000000,26.7601,26.8812,26.7601,26.8812,451,0
+MVFD.US,D,20250129,000000,26.85,26.96,26.85,26.86,9015,0
+MVFD.US,D,20250131,000000,27.095,27.095,26.8666,26.8666,184,0
+MVFD.US,D,20250203,000000,26.63,26.68,26.44,26.635,2103,0
+MVFD.US,D,20250204,000000,26.86,26.93,26.86,26.93,6233,0
+MVFD.US,D,20250205,000000,26.78,26.98,26.78,26.98,9803,0
+MVFD.US,D,20250206,000000,26.84,26.84,26.64,26.72,30663,0
+MVFD.US,D,20250207,000000,26.7089,26.7089,26.515,26.56,12295,0
+MVFD.US,D,20250210,000000,26.65,26.75,26.65,26.69,2660,0
+MVFD.US,D,20250211,000000,26.73,26.75,26.71,26.75,9572,0
+MVFD.US,D,20250212,000000,26.53,26.62,26.4999,26.61,13757,0
+MVFD.US,D,20250213,000000,26.83,27.07,26.825,27.05,3879,0
+MVFD.US,D,20250214,000000,27.155,27.155,27.01,27.01,4312,0
+MVFD.US,D,20250218,000000,27.12,27.25,27.05,27.23,4707,0
+MVFD.US,D,20250219,000000,27.12,27.28,27.07,27.2668,6019,0
+MVFD.US,D,20250220,000000,27.16,27.18,27.06,27.16,3394,0
+MVFD.US,D,20250221,000000,27.35,27.35,27.02,27.05,4684,0
+MVFD.US,D,20250224,000000,27.15,27.19,27.115,27.14,3650,0
+MVFD.US,D,20250225,000000,27.08,27.13,27.07,27.1,15370,0
+MVFD.US,D,20250226,000000,27.3,27.3,27,27.03,4738,0
+MVFD.US,D,20250227,000000,27.005,27.005,26.8116,26.8116,469,0
+MVFD.US,D,20250228,000000,26.85,27.0012,26.72,27.0012,10397,0
+MVFD.US,D,20250303,000000,27.05,27.14,26.67,26.68,56130,0
+MVFD.US,D,20250304,000000,26.13,26.4,26.1145,26.1145,15185,0
+MVFD.US,D,20250305,000000,26.17,26.23,26.07,26.23,5055,0
+MVFD.US,D,20250306,000000,26,26.07,25.88,26.07,6208,0
+MVFD.US,D,20250307,000000,26.12,26.34,25.96,26.3103,3550,0
+MVFD.US,D,20250310,000000,26.4499,26.52,26.14,26.14,21186,0
+MVFD.US,D,20250311,000000,25.75,25.75,25.49,25.5866,7010,0
+MVFD.US,D,20250312,000000,25.5,25.66,25.19,25.2504,10835,0
+MVFD.US,D,20250313,000000,25.24,25.24,24.91,24.91,15171,0
+MVFD.US,D,20250314,000000,25.18,25.38,25.07,25.38,16741,0
+MVFD.US,D,20250317,000000,25.68,25.7134,25.68,25.7134,6259,0
+MVFD.US,D,20250318,000000,25.5828,25.65,25.54,25.6,15156,0
+MVFD.US,D,20250319,000000,25.62,25.83,25.62,25.81,1701,0
+MVFD.US,D,20250320,000000,25.68,25.68,25.57,25.59,12226,0
+MVFD.US,D,20250321,000000,25.3,25.54,25.3,25.49,11176,0
+MVFD.US,D,20250324,000000,25.82,25.93,25.77,25.92,17208,0
+MVFD.US,D,20250325,000000,25.86,25.9,25.8,25.8,5124,0
+MVFD.US,D,20250326,000000,25.86,25.8601,25.76,25.86,1730,0
+MVFD.US,D,20250327,000000,25.79,25.79,25.68,25.69,5028,0
+MVFD.US,D,20250328,000000,25.36,25.43,25.36,25.41,8078,0
+MVFD.US,D,20250331,000000,25.5,25.7703,25.43,25.64,10317,0
+MVFD.US,D,20250401,000000,25.66,25.72,25.6,25.72,5056,0
+MVFD.US,D,20250402,000000,25.62,26.06,25.62,26.06,3605,0
+MVFD.US,D,20250403,000000,24.81,24.81,24.59,24.59,448,0
+MVFD.US,D,20250404,000000,23.75,23.95,23.52,23.59,9667,0
+MVFD.US,D,20250407,000000,23.24,23.51,23.1,23.31,164343,0
+MVFD.US,D,20250408,000000,23.77,23.96,22.38,22.54,9995,0
+MVFD.US,D,20250409,000000,22.33,24.57,22.32,24.5609,39456,0
+MVFD.US,D,20250411,000000,23.22,23.6504,23.22,23.6504,810,0
+MVFD.US,D,20250414,000000,23.97,24.03,23.9142,23.9142,13806,0
+MVFD.US,D,20250415,000000,24.0573,24.11,23.9399,23.9399,4082,0
+MVFD.US,D,20250416,000000,23.94,23.94,23.5608,23.6716,59016,0
+MVFD.US,D,20250417,000000,23.81,23.96,23.7289,23.7289,2235,0
+MVFD.US,D,20250421,000000,23.02,23.14,22.94,23.14,19709,0
+MVFD.US,D,20250422,000000,23.42,23.72,23.42,23.687,3124,0
+MVFD.US,D,20250423,000000,24.3,24.42,23.9719,23.9719,1314,0
+MVFD.US,D,20250425,000000,24.2,24.29,24.19,24.2798,22965,0
+MVFD.US,D,20250428,000000,24.42,24.45,24.34,24.45,1539,0
+MVFD.US,D,20250429,000000,24.37,24.476,24.37,24.476,223,0
+MVFD.US,D,20250430,000000,24.07,24.36,24.0699,24.36,2591,0
+MVFD.US,D,20250501,000000,24.36,24.36,24.2362,24.2362,421,0
+MVFD.US,D,20250502,000000,24.56,24.7336,24.56,24.7336,23336,0
+MVFD.US,D,20250505,000000,24.63,24.63,24.4583,24.4583,223,0
+MVFD.US,D,20250506,000000,24.43,24.43,24.32,24.3291,1569,0
+MVFD.US,D,20250507,000000,24.3861,24.3861,24.18,24.311,633,0
+MVFD.US,D,20250508,000000,24.8699,24.8699,24.6717,24.6717,1316,0
+MVFD.US,D,20250512,000000,25.63,25.63,25.608,25.608,854,0
+MVFD.US,D,20250514,000000,25.56,25.6299,25.4566,25.4566,972,0
+MVFD.US,D,20250515,000000,25.39,25.5766,25.3899,25.5766,4403,0
+MVFD.US,D,20250516,000000,25.55,25.7967,25.55,25.7967,918,0
+MVFD.US,D,20250519,000000,25.62,25.759,25.62,25.759,4701,0
+MVFD.US,D,20250520,000000,25.75,25.8199,25.6939,25.6939,887,0
+MVFD.US,D,20250521,000000,25.33,25.33,25.0417,25.0417,605,0
+MVFD.US,D,20250527,000000,25.39,25.4196,25.3,25.4196,753,0
+MVFD.US,D,20250528,000000,25.35,25.35,25.2434,25.2434,1251,0
+MVFD.US,D,20250530,000000,25.25,25.31,25.25,25.2793,650,0
+MVFD.US,D,20250602,000000,25.12,25.17,25.08,25.1689,3512,0
+MVFD.US,D,20250603,000000,25.41,25.48,25.41,25.4681,21743,0
+MVFD.US,D,20250604,000000,25.4,25.4799,25.2218,25.2218,872,0
+MVFD.US,D,20250605,000000,25.3,25.32,25.197,25.197,860,0
+MVFD.US,D,20250606,000000,25.45,25.5277,25.45,25.5277,3203,0
+MVFD.US,D,20250611,000000,25.7,25.75,25.5872,25.5872,882,0
+MVFD.US,D,20250612,000000,25.529,25.6341,25.51,25.6341,6289,0
+MVFD.US,D,20250613,000000,25.5,25.51,25.2436,25.2436,3105,0
+MVFD.US,D,20250616,000000,25.58,25.63,25.58,25.6,1988,0
+MVFD.US,D,20250617,000000,25.595,25.595,25.46,25.46,11265,0
+MVFD.US,D,20250618,000000,25.57,25.58,25.4215,25.4215,8693,0
+MVFD.US,D,20250620,000000,25.54,25.54,25.4,25.461,7922,0
+MVFD.US,D,20250623,000000,25.57,25.65,25.55,25.6474,1620,0
+MVFD.US,D,20250624,000000,25.83,25.83,25.7976,25.7976,659,0
+MVFD.US,D,20250625,000000,25.64,25.66,25.5107,25.5107,5228,0
+MVFD.US,D,20250626,000000,25.79,25.9077,25.79,25.9077,10135,0
+MVFD.US,D,20250627,000000,26.04,26.05,25.75,25.8837,1485,0
+MVFD.US,D,20250630,000000,25.91,25.93,25.81,25.93,2848,0
+MVFD.US,D,20250701,000000,26.125,26.322,26.125,26.322,2778,0
+MVFD.US,D,20250702,000000,26.2301,26.37,26.2301,26.3699,1629,0
+MVFD.US,D,20250703,000000,26.57,26.58,26.5424,26.5424,1178,0
+MVFD.US,D,20250707,000000,26.265,26.2689,26.2301,26.2689,607,0
+MVFD.US,D,20250708,000000,26.62,26.62,26.5079,26.5079,3255,0
+MVFD.US,D,20250710,000000,26.5401,26.61,26.5401,26.5778,665,0
+MVFD.US,D,20250711,000000,26.32,26.41,26.32,26.3215,739,0
+MVFD.US,D,20250714,000000,26.26,26.3141,26.22,26.3141,2907,0
+MVFD.US,D,20250715,000000,26.14,26.14,25.9,25.9,2888,0
+MVFD.US,D,20250716,000000,25.8,25.9184,25.76,25.9184,1534,0
+MVFD.US,D,20250717,000000,25.9,26.06,25.9,26.0354,10181,0
+MVFD.US,D,20250718,000000,25.945,25.945,25.9061,25.9061,157,0
+MVFD.US,D,20250721,000000,25.89,25.9,25.76,25.76,64791,0
+MVFD.US,D,20250722,000000,26.14,26.2099,26.05,26.1759,3091,0
+MVFD.US,D,20250723,000000,26.45,26.45,26.4168,26.4168,885,0
+MVFD.US,D,20250724,000000,26.19,26.19,26.07,26.08,5894,0
+MVFD.US,D,20250725,000000,26.04,26.197,26.04,26.197,473,0
+MVFD.US,D,20250728,000000,26.2,26.24,26.189,26.189,1141,0
+MVFD.US,D,20250729,000000,26.13,26.1655,26.1,26.1655,1619,0
+MVFD.US,D,20250730,000000,26.28,26.2801,26.109,26.109,768,0
+MVFD.US,D,20250731,000000,25.85,25.85,25.6967,25.6967,251,0
+MVFD.US,D,20250801,000000,25.42,25.4775,25.42,25.4775,210,0
+MVFD.US,D,20250804,000000,25.62,25.6887,25.5,25.6887,4617,0
+MVFD.US,D,20250805,000000,25.79,25.8589,25.79,25.8589,6572,0
+MVFD.US,D,20250806,000000,25.79,25.86,25.6947,25.6947,8136,0
+MVFD.US,D,20250807,000000,25.725,25.725,25.724,25.724,309,0
+MVFD.US,D,20250808,000000,25.94,25.94,25.9089,25.9089,6863,0
+MVFD.US,D,20250811,000000,25.93,25.93,25.81,25.8366,3609,0
+MVFD.US,D,20250812,000000,26.15,26.2717,26.15,26.2717,358,0
+MVFD.US,D,20250813,000000,26.44,26.6522,26.44,26.6522,6480,0
+MVFD.US,D,20250814,000000,26.46,26.6338,26.46,26.6338,302,0
+MVFD.US,D,20250815,000000,26.5814,26.61,26.52,26.5515,1747,0
+MVFD.US,D,20250818,000000,26.655,26.655,26.6053,26.6053,1075,0
+MVFD.US,D,20250819,000000,26.67,26.67,26.6594,26.6594,894,0
+MVFD.US,D,20250820,000000,26.63,26.775,26.63,26.71,2456,0
+MVFD.US,D,20250821,000000,26.74,26.81,26.74,26.7485,1660,0
+MVFD.US,D,20250822,000000,27.38,27.51,27.36,27.47,7862,0
+MVFD.US,D,20250825,000000,27.4401,27.49,27.4401,27.49,1171,0
+MVFD.US,D,20250826,000000,27.36,27.41,27.36,27.3921,9984,0
+MVFD.US,D,20250827,000000,27.49,27.63,27.49,27.56,6287,0
+MVFD.US,D,20250828,000000,27.46,27.59,27.46,27.5724,1926,0
+MVFD.US,D,20250829,000000,27.77,27.77,27.53,27.653,2613,0
+MVFD.US,D,20250902,000000,27.62,27.62,27.5,27.62,3221,0
+MVFD.US,D,20250903,000000,27.3627,27.3627,27.2801,27.3429,566,0
+MVFD.US,D,20250904,000000,27.5593,27.6423,27.5593,27.6423,529,0
+MVFD.US,D,20250905,000000,27.47,27.625,27.39,27.4453,3793,0
+MVFD.US,D,20250908,000000,27.28,27.4,27.2749,27.33,3152,0
+MVFD.US,D,20250909,000000,27.36,27.36,27.05,27.05,24205,0
+MVFD.US,D,20250910,000000,27.11,27.2385,27.07,27.2385,2464,0
+MVFD.US,D,20250911,000000,27.32,27.5331,27.32,27.5331,2655,0
+MVFD.US,D,20250912,000000,27.505,27.505,27.2447,27.2447,7331,0
+MVFD.US,D,20250915,000000,27.2,27.2,27.1097,27.1097,651,0
+MVFD.US,D,20250916,000000,27.17,27.2172,27.14,27.2172,902,0
+MVFD.US,D,20250917,000000,27.3508,27.3508,27.1854,27.1854,389,0
+MVFD.US,D,20250919,000000,27.02,27.07,27.01,27.038,2393,0
+MVFD.US,D,20250922,000000,26.91,27.0617,26.9,27.0617,2340,0
+MVFD.US,D,20250923,000000,27.34,27.34,27.1726,27.1726,361,0
+MVFD.US,D,20250924,000000,27.32,27.3307,27.27,27.2887,1422,0
+MVFD.US,D,20250925,000000,27.16,27.16,27.04,27.12,2349,0
+MVFD.US,D,20250926,000000,27.16,27.245,27.16,27.212,343,0
+MVFD.US,D,20250929,000000,26.99,27.0222,26.99,27.0222,1614,0
+MVFD.US,D,20250930,000000,26.92,27.058,26.84,27.058,1936,0
+MVFD.US,D,20251001,000000,27.04,27.14,27.04,27.128,31302,0
+MVFD.US,D,20251002,000000,26.94,27.0897,26.94,27.0897,394,0
+MVFD.US,D,20251003,000000,27.161,27.49,27.161,27.3973,1541,0
+MVFD.US,D,20251006,000000,27.48,27.6,27.3374,27.3374,1781,0
+MVFD.US,D,20251007,000000,27.16,27.185,27.14,27.185,3380,0
+MVFD.US,D,20251008,000000,27.345,27.3782,27.3397,27.3782,23771,0
+MVFD.US,D,20251009,000000,27.179,27.25,27.088,27.088,3969,0
+MVFD.US,D,20251010,000000,26.3396,26.3396,25.9954,25.9954,785,0
+MVFD.US,D,20251013,000000,26.5446,26.7971,26.5446,26.7971,2811,0
+MVFD.US,D,20251014,000000,26.96,27.24,26.96,27.17,1268,0
+MVFD.US,D,20251015,000000,27.2,27.229,27.19,27.229,2092,0
+MVFD.US,D,20251016,000000,27.26,27.295,26.9005,26.9005,654,0
+MVFD.US,D,20251017,000000,26.88,26.9337,26.8264,26.9337,2284,0
+MVFD.US,D,20251021,000000,27.38,27.41,27.35,27.35,6027,0
+MVFD.US,D,20251022,000000,27.3,27.3101,27.0345,27.168,9540,0
+MVFD.US,D,20251023,000000,27.53,27.64,27.49,27.6134,1813,0
+MVFD.US,D,20251024,000000,27.859,27.859,27.7492,27.7492,2719,0
+MVFD.US,D,20251027,000000,28.13,28.13,27.87,27.94,9718,0
+MVFD.US,D,20251028,000000,27.64,27.76,27.64,27.6923,566,0
+MVFD.US,D,20251030,000000,27.97,27.97,27.6323,27.6323,1050,0
+MVFD.US,D,20251031,000000,27.7,27.7003,27.54,27.7003,5443,0
+MVFD.US,D,20251103,000000,27.74,27.91,27.74,27.91,16493,0
+MVFD.US,D,20251104,000000,27.62,27.62,27.49,27.49,6554,0
+MVFD.US,D,20251105,000000,27.63,27.93,27.62,27.8515,2359,0
+MVFD.US,D,20251106,000000,27.84,27.9,27.77,27.77,1374,0
+MVFD.US,D,20251107,000000,27.61,27.94,27.61,27.94,10800,0
+MVFD.US,D,20251110,000000,28.04,28.14,28.0234,28.0234,1432,0
+MVFD.US,D,20251111,000000,28.269,28.27,28.1497,28.1497,6856,0
+MVFD.US,D,20251112,000000,28.4,28.4,28.26,28.26,3478,0
+MVFD.US,D,20251113,000000,28.25,28.25,27.71,27.79,2888,0
+MVFD.US,D,20251114,000000,27.78,27.78,27.39,27.7075,18583,0
+MVFD.US,D,20251117,000000,27.3,27.44,27.0163,27.0163,744,0
+MVFD.US,D,20251118,000000,26.92,27.18,26.92,27.0907,8272,0
+MVFD.US,D,20251119,000000,26.9616,27.08,26.9616,27.06,6778,0
+MVFD.US,D,20251120,000000,26.97,26.97,26.6711,26.6711,14778,0
+MVFD.US,D,20251121,000000,27.44,27.44,27.36,27.36,1822,0
+MVFD.US,D,20251124,000000,27.35,27.67,27.35,27.64,10671,0
+MVFD.US,D,20251125,000000,27.87,28.24,27.87,28.16,1190,0
+MVFD.US,D,20251126,000000,28.55,28.55,28.3766,28.3766,4157,0
+MVFD.US,D,20251128,000000,28.4335,28.51,28.4335,28.438,1385,0
+MVFD.US,D,20251201,000000,28.42,28.58,28.38,28.4,3221,0
+MVFD.US,D,20251202,000000,28.24,28.46,28.24,28.36,5121,0
+MVFD.US,D,20251203,000000,28.81,28.83,28.81,28.82,4292,0
+MVFD.US,D,20251204,000000,28.92,28.92,28.78,28.7886,13818,0
+MVFD.US,D,20251205,000000,28.9964,29,28.87,28.91,14399,0
+MVFD.US,D,20251208,000000,28.94,28.94,28.76,28.79,7810,0
+MVFD.US,D,20251209,000000,28.87,29.08,28.87,29.01,21607,0
+MVFD.US,D,20251210,000000,29.06,29.6609,29.06,29.54,16440,0
+MVFD.US,D,20251211,000000,29.6,29.68,29.6,29.68,6991,0
+MVFD.US,D,20251212,000000,29.485,29.485,29.19,29.29,21174,0
+MVFD.US,D,20251215,000000,29.08,29.22,29.08,29.17,14668,0
+MVFD.US,D,20251216,000000,29.02,29.04,28.65,28.79,3699,0
+MVFD.US,D,20251217,000000,28.63,28.66,28.54,28.5813,1682,0
+MVFD.US,D,20251218,000000,28.92,28.92,28.4599,28.48,7085,0
+MVFD.US,D,20251219,000000,28.67,28.72,28.62,28.72,6823,0
+MVFD.US,D,20251222,000000,28.93,28.96,28.9,28.94,9205,0
+MVFD.US,D,20251223,000000,28.79,29.35,28.7899,28.79,29858,0
+MVFD.US,D,20251224,000000,28.84,28.91,28.77,28.8228,6524,0
+MVFD.US,D,20251226,000000,28.82,28.82,28.7,28.81,15124,0
+MVFD.US,D,20251229,000000,28.71,28.71,28.29,28.6261,4088,0
+MVFD.US,D,20251230,000000,28.49,28.58,28.48,28.48,3132,0
+MVFD.US,D,20251231,000000,28.33,28.33,28.1924,28.1924,1168,0
+MVFD.US,D,20260102,000000,28.46,28.82,28.46,28.805,1160,0
+MVFD.US,D,20260105,000000,29.36,29.51,29.36,29.4,4878,0
+MVFD.US,D,20260106,000000,29.58,29.8557,29.58,29.8557,4874,0
+MVFD.US,D,20260107,000000,29.5,29.65,29.5,29.621,55322,0
+MVFD.US,D,20260108,000000,30.098,30.16,30.098,30.1599,8428,0
+MVFD.US,D,20260109,000000,30.05,30.22,30.05,30.2,8837,0
+MVFD.US,D,20260112,000000,29.985,30.09,29.985,30.08,6266,0
+MVFD.US,D,20260113,000000,30.2,30.2,30.0099,30.04,11984,0
+MVFD.US,D,20260114,000000,30.06,30.13,30.06,30.1264,3926,0
+MVFD.US,D,20260115,000000,30.47,30.47,30.3,30.43,3866,0
+MVFD.US,D,20260116,000000,30.58,30.58,30.28,30.29,15396,0
+MVFD.US,D,20260120,000000,30.09,30.09,29.94,29.97,8140,0
+MVFD.US,D,20260121,000000,30.42,30.64,30.33,30.64,12315,0
+MVFD.US,D,20260122,000000,30.735,30.74,30.6,30.63,13047,0
+MVFD.US,D,20260123,000000,30.27,30.27,30.18,30.2204,12230,0
+MVFD.US,D,20260126,000000,30.2,30.35,30.2,30.24,26233,0
+MVFD.US,D,20260127,000000,30.47,30.47,30.14,30.25,11420,0
+MVFD.US,D,20260128,000000,30.25,30.25,30.08,30.1046,4015,0
+MVFD.US,D,20260129,000000,30.09,30.26,30.045,30.24,10430,0
+MVFD.US,D,20260130,000000,30.16,30.25,29.9,30.1565,6243,0
+MVFD.US,D,20260202,000000,30.28,30.63,30.28,30.52,26039,0
+MVFD.US,D,20260203,000000,30.56,30.56,30.29,30.45,6768,0
+MVFD.US,D,20260204,000000,30.78,30.95,30.64,30.82,27353,0
+MVFD.US,D,20260205,000000,30.66,30.85,30.56,30.6668,2930,0
+MVFD.US,D,20260206,000000,31.15,31.46,31.15,31.46,15237,0
+MVFD.US,D,20260209,000000,31.43,31.86,31.09,31.13,13798,0
+MVFD.US,D,20260210,000000,31.1466,31.225,31.0893,31.0893,10699,0
+MVFD.US,D,20260211,000000,31.16,31.26,31.03,31.2403,12809,0
+MVFD.US,D,20260212,000000,31.56,31.56,30.71,30.84,18484,0
+MVFD.US,D,20260213,000000,30.81,31.03,30.81,30.95,13605,0
+MVFD.US,D,20260217,000000,31.24,31.24,30.59,30.89,13971,0
+MVFD.US,D,20260218,000000,31.12,31.14,30.86,30.98,17478,0
diff --git a/daily/us/nyse etfs/1/mvpl.us.txt b/daily/us/nyse etfs/1/mvpl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0cf86b864ba6363d0fa47618a953e9e9759ab5b9
--- /dev/null
+++ b/daily/us/nyse etfs/1/mvpl.us.txt	
@@ -0,0 +1,316 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MVPL.US,D,20240229,000000,25.17,25.3719,25.17,25.3719,5052,0
+MVPL.US,D,20240301,000000,25.49,25.77,25.49,25.7382,7063,0
+MVPL.US,D,20240304,000000,25.6495,25.6495,25.6495,25.6495,1010,0
+MVPL.US,D,20240305,000000,25.1249,25.1249,25.1249,25.1249,1000,0
+MVPL.US,D,20240306,000000,25.48,25.62,25.3,25.39,10125,0
+MVPL.US,D,20240307,000000,25.77,25.99,25.71,25.9094,11193,0
+MVPL.US,D,20240308,000000,25.6,25.85,25.49,25.6,14400,0
+MVPL.US,D,20240311,000000,25.45,25.56,25.33,25.4686,5000,0
+MVPL.US,D,20240312,000000,25.96,26.07,25.96,26.07,5020,0
+MVPL.US,D,20240313,000000,25.95,25.98,25.93,25.9394,697,0
+MVPL.US,D,20240314,000000,25.7621,25.7621,25.7621,25.7621,1,0
+MVPL.US,D,20240315,000000,25.434,25.434,25.434,25.434,1,0
+MVPL.US,D,20240318,000000,26.02,26.02,25.7521,25.7521,5001,0
+MVPL.US,D,20240319,000000,25.68,26.08,25.67,26.08,5326,0
+MVPL.US,D,20240320,000000,26.2,26.52,26.05,26.49,6001,0
+MVPL.US,D,20240321,000000,26.85,26.89,26.6972,26.6972,7253,0
+MVPL.US,D,20240322,000000,26.71,26.75,26.6,26.66,6725,0
+MVPL.US,D,20240325,000000,26.53,26.58,26.47,26.47,5364,0
+MVPL.US,D,20240326,000000,26.56,26.58,26.3012,26.3012,2056,0
+MVPL.US,D,20240327,000000,26.48,26.6928,26.47,26.6928,2414,0
+MVPL.US,D,20240328,000000,26.74,26.8482,26.74,26.79,409,0
+MVPL.US,D,20240401,000000,26.51,26.6609,26.51,26.6609,3606,0
+MVPL.US,D,20240402,000000,26.16,26.31,26.13,26.2654,2133,0
+MVPL.US,D,20240403,000000,26.19,26.3115,26.19,26.3115,163,0
+MVPL.US,D,20240404,000000,26.74,26.77,25.7021,25.7021,999,0
+MVPL.US,D,20240405,000000,26.15,26.2467,26.15,26.2467,250,0
+MVPL.US,D,20240408,000000,26.31,26.31,26.1917,26.1917,284,0
+MVPL.US,D,20240409,000000,26.1127,26.217,25.99,26.217,302,0
+MVPL.US,D,20240410,000000,25.72,25.8132,25.72,25.8132,101,0
+MVPL.US,D,20240411,000000,26.22,26.23,26.1747,26.1747,1000,0
+MVPL.US,D,20240412,000000,25.3647,25.3647,25.3647,25.3647,65,0
+MVPL.US,D,20240415,000000,25.59,25.59,24.79,24.8007,627,0
+MVPL.US,D,20240416,000000,24.63,24.79,24.59,24.7006,601,0
+MVPL.US,D,20240417,000000,24.4183,24.4183,24.4183,24.4183,11,0
+MVPL.US,D,20240418,000000,24.2333,24.2333,24.2333,24.2333,19,0
+MVPL.US,D,20240419,000000,23.7301,23.7501,23.72,23.7501,1429,0
+MVPL.US,D,20240422,000000,23.87,24.36,23.87,24.1984,4291,0
+MVPL.US,D,20240423,000000,24.74,24.7604,24.74,24.7604,770,0
+MVPL.US,D,20240424,000000,24.84,24.84,24.8206,24.8206,101,0
+MVPL.US,D,20240425,000000,24.5698,24.57,24.5481,24.5481,388,0
+MVPL.US,D,20240426,000000,25.18,25.19,25.0562,25.0562,5038,0
+MVPL.US,D,20240429,000000,25.19,25.22,25.1,25.1806,5089,0
+MVPL.US,D,20240430,000000,24.4741,24.4741,24.4741,24.4741,95,0
+MVPL.US,D,20240501,000000,24.2759,24.2759,24.2759,24.2759,124,0
+MVPL.US,D,20240502,000000,24.6238,24.6238,24.6238,24.6238,259,0
+MVPL.US,D,20240503,000000,25.2787,25.2787,25.2787,25.2787,179,0
+MVPL.US,D,20240506,000000,25.7717,25.7717,25.7717,25.7717,126,0
+MVPL.US,D,20240507,000000,25.8796,25.8796,25.8796,25.8796,97,0
+MVPL.US,D,20240508,000000,25.7657,25.88,25.75,25.88,470,0
+MVPL.US,D,20240509,000000,26.1044,26.1044,26.1044,26.1044,166,0
+MVPL.US,D,20240510,000000,26.23,26.23,26.23,26.23,83,0
+MVPL.US,D,20240513,000000,26.1774,26.1774,26.1774,26.1774,99,0
+MVPL.US,D,20240514,000000,26.19,26.4762,26.19,26.4762,270,0
+MVPL.US,D,20240515,000000,27.0828,27.0828,27.0828,27.0828,157,0
+MVPL.US,D,20240516,000000,26.9984,26.9984,26.9984,26.9984,79,0
+MVPL.US,D,20240517,000000,26.9844,26.9844,26.9844,26.9844,102,0
+MVPL.US,D,20240520,000000,27.13,27.13,27.0575,27.0575,1484,0
+MVPL.US,D,20240521,000000,27.12,27.2041,27.1199,27.2041,3436,0
+MVPL.US,D,20240522,000000,26.9896,26.9896,26.9896,26.9896,74,0
+MVPL.US,D,20240523,000000,26.73,26.73,26.57,26.5975,914,0
+MVPL.US,D,20240524,000000,26.9507,26.9507,26.9507,26.9507,103,0
+MVPL.US,D,20240528,000000,26.9447,26.9447,26.9447,26.9447,57,0
+MVPL.US,D,20240529,000000,26.7099,26.74,26.5778,26.5778,415,0
+MVPL.US,D,20240530,000000,26.43,26.43,26.2737,26.2737,720,0
+MVPL.US,D,20240531,000000,26.09,26.6423,25.9999,26.6423,970,0
+MVPL.US,D,20240603,000000,26.62,26.71,26.36,26.6894,954,0
+MVPL.US,D,20240604,000000,26.8109,26.8109,26.8109,26.8109,121,0
+MVPL.US,D,20240605,000000,27.09,27.4337,27.09,27.4337,4844,0
+MVPL.US,D,20240606,000000,27.4112,27.4112,27.4112,27.4112,368,0
+MVPL.US,D,20240607,000000,27.3822,27.3822,27.3822,27.3822,92,0
+MVPL.US,D,20240610,000000,27.41,27.51,27.41,27.49,1662,0
+MVPL.US,D,20240611,000000,27.5,27.6153,27.5,27.6153,814,0
+MVPL.US,D,20240612,000000,28.3799,28.3799,28.1676,28.1676,353,0
+MVPL.US,D,20240613,000000,28.11,28.2636,28.11,28.2636,209,0
+MVPL.US,D,20240614,000000,28.1682,28.1682,28.1682,28.1682,256,0
+MVPL.US,D,20240617,000000,28.52,28.6902,28.52,28.6524,1372,0
+MVPL.US,D,20240618,000000,28.74,28.7786,28.74,28.7786,466,0
+MVPL.US,D,20240620,000000,28.6414,28.6414,28.6414,28.6414,250,0
+MVPL.US,D,20240621,000000,28.5435,28.5435,28.5435,28.5435,186,0
+MVPL.US,D,20240624,000000,28.3818,28.3818,28.3818,28.3818,89,0
+MVPL.US,D,20240625,000000,28.4299,28.5495,28.4299,28.5495,160,0
+MVPL.US,D,20240626,000000,28.52,28.66,28.52,28.66,358,0
+MVPL.US,D,20240627,000000,28.6508,28.6508,28.6508,28.6508,275,0
+MVPL.US,D,20240628,000000,28.4759,28.4759,28.4759,28.4759,110,0
+MVPL.US,D,20240701,000000,28.6138,28.6138,28.6138,28.6138,9,0
+MVPL.US,D,20240702,000000,28.9196,28.9196,28.9196,28.9196,228,0
+MVPL.US,D,20240703,000000,29.2219,29.2219,29.2219,29.2219,4,0
+MVPL.US,D,20240705,000000,29.5528,29.5528,29.5528,29.5528,94,0
+MVPL.US,D,20240708,000000,29.5819,29.5819,29.5819,29.5819,160,0
+MVPL.US,D,20240709,000000,29.66,29.66,29.6278,29.6278,716,0
+MVPL.US,D,20240710,000000,29.93,30.2276,29.93,30.2276,309,0
+MVPL.US,D,20240711,000000,29.75,29.75,29.7363,29.7363,243,0
+MVPL.US,D,20240712,000000,29.85,30.0037,29.815,30.0037,498,0
+MVPL.US,D,20240715,000000,30.1398,30.1398,30.1398,30.1398,24,0
+MVPL.US,D,20240716,000000,30.5629,30.5629,30.5629,30.5629,200,0
+MVPL.US,D,20240717,000000,29.81,29.81,29.7165,29.7165,105,0
+MVPL.US,D,20240718,000000,29.64,29.64,29.2282,29.2282,400,0
+MVPL.US,D,20240719,000000,28.83,28.83,28.7622,28.7622,1048,0
+MVPL.US,D,20240722,000000,29.33,29.48,29.15,29.4056,2023,0
+MVPL.US,D,20240723,000000,29.2866,29.2866,29.2866,29.2866,126,0
+MVPL.US,D,20240724,000000,28.0799,28.0799,27.9432,27.9432,266,0
+MVPL.US,D,20240725,000000,27.7205,27.7205,27.7205,27.7205,179,0
+MVPL.US,D,20240726,000000,28.12,28.55,28.12,28.1853,677,0
+MVPL.US,D,20240729,000000,28.3088,28.3088,28.3088,28.3088,30,0
+MVPL.US,D,20240730,000000,28.15,28.15,28.0936,28.0936,201,0
+MVPL.US,D,20240731,000000,28.9144,28.9144,28.9144,28.9144,70,0
+MVPL.US,D,20240801,000000,28.0504,28.0504,28.0504,28.0504,132,0
+MVPL.US,D,20240802,000000,27.0397,27.0397,26.84,27.0237,289,0
+MVPL.US,D,20240805,000000,25.88,26.1893,25.88,26.1893,306,0
+MVPL.US,D,20240806,000000,25.735,25.9833,25.735,25.9833,190,0
+MVPL.US,D,20240807,000000,26.5,26.5,26.2915,26.2915,2764,0
+MVPL.US,D,20240808,000000,26.6901,26.8604,26.6901,26.8604,387,0
+MVPL.US,D,20240809,000000,26.91,27.0194,26.91,27.0194,442,0
+MVPL.US,D,20240812,000000,27.17,27.17,26.9691,26.9691,602,0
+MVPL.US,D,20240813,000000,27.4122,27.9005,27.4122,27.9005,482,0
+MVPL.US,D,20240814,000000,28.1727,28.1727,28.1727,28.1727,154,0
+MVPL.US,D,20240815,000000,28.94,28.9989,28.94,28.9989,147,0
+MVPL.US,D,20240816,000000,29.1509,29.1509,29.1509,29.1509,131,0
+MVPL.US,D,20240819,000000,29.64,29.6748,29.59,29.6748,3170,0
+MVPL.US,D,20240820,000000,29.6063,29.6063,29.6063,29.6063,69,0
+MVPL.US,D,20240821,000000,29.6,29.92,29.6,29.8486,7687,0
+MVPL.US,D,20240822,000000,29.2405,29.2405,29.2405,29.2405,177,0
+MVPL.US,D,20240823,000000,29.9689,29.9689,29.9689,29.9689,94,0
+MVPL.US,D,20240826,000000,29.7233,29.7233,29.7233,29.7233,47,0
+MVPL.US,D,20240827,000000,29.8604,29.8604,29.8604,29.8604,80,0
+MVPL.US,D,20240828,000000,29.66,29.715,29.45,29.5587,2625,0
+MVPL.US,D,20240829,000000,29.95,29.95,29.4832,29.4832,242,0
+MVPL.US,D,20240830,000000,29.88,30.0828,29.88,30.0828,185,0
+MVPL.US,D,20240903,000000,28.9999,28.9999,28.59,28.748,296,0
+MVPL.US,D,20240904,000000,28.9097,29.0489,28.59,28.7384,8951,0
+MVPL.US,D,20240905,000000,28.4657,28.4657,28.4657,28.4657,19,0
+MVPL.US,D,20240906,000000,27.5,27.5294,27.5,27.5294,271,0
+MVPL.US,D,20240909,000000,28.1384,28.1384,28.1384,28.1384,1,0
+MVPL.US,D,20240910,000000,28.4012,28.4012,28.4012,28.4012,1,0
+MVPL.US,D,20240911,000000,29.0072,29.0072,29.0072,29.0072,33,0
+MVPL.US,D,20240912,000000,29.1,29.388,29.1,29.388,206,0
+MVPL.US,D,20240913,000000,29.7421,29.7421,29.7421,29.7421,12,0
+MVPL.US,D,20240916,000000,29.8274,29.8274,29.8274,29.8274,1,0
+MVPL.US,D,20240917,000000,30.03,30.03,29.8075,29.8075,373,0
+MVPL.US,D,20240918,000000,29.6857,29.6857,29.6857,29.6857,2,0
+MVPL.US,D,20240919,000000,30.57,30.74,30.57,30.6383,414,0
+MVPL.US,D,20240920,000000,30.49,30.5132,30.49,30.5132,323,0
+MVPL.US,D,20240923,000000,30.6775,30.6775,30.6775,30.6775,43,0
+MVPL.US,D,20240924,000000,30.7983,30.7983,30.7983,30.7983,9,0
+MVPL.US,D,20240925,000000,30.6842,30.6842,30.6842,30.6842,34,0
+MVPL.US,D,20240926,000000,31.016,31.016,30.9615,30.9615,1795,0
+MVPL.US,D,20240927,000000,30.8841,30.8841,30.8841,30.8841,2,0
+MVPL.US,D,20240930,000000,30.7596,31.122,30.7596,31.122,241,0
+MVPL.US,D,20241001,000000,30.64,30.64,30.5421,30.5421,752,0
+MVPL.US,D,20241002,000000,30.5619,30.5619,30.5619,30.5619,33,0
+MVPL.US,D,20241003,000000,30.43,30.43,30.4271,30.4271,103,0
+MVPL.US,D,20241004,000000,30.63,30.9794,30.63,30.9794,3884,0
+MVPL.US,D,20241007,000000,30.3735,30.3735,30.3735,30.3735,26,0
+MVPL.US,D,20241008,000000,30.755,31.0083,30.755,31.0083,402,0
+MVPL.US,D,20241009,000000,31.1961,31.1961,31.1961,31.1961,37,0
+MVPL.US,D,20241010,000000,31.03,31.0677,31.0299,31.0677,280,0
+MVPL.US,D,20241011,000000,31.3797,31.4151,31.3797,31.4151,1005,0
+MVPL.US,D,20241014,000000,31.9096,31.9218,31.9096,31.9218,215,0
+MVPL.US,D,20241015,000000,32.01,32.01,31.3705,31.3705,384,0
+MVPL.US,D,20241016,000000,31.41,31.6736,31.41,31.6736,551,0
+MVPL.US,D,20241017,000000,31.95,31.95,31.73,31.74,2157,0
+MVPL.US,D,20241018,000000,31.9011,31.9011,31.9011,31.9011,33,0
+MVPL.US,D,20241021,000000,31.7346,31.7346,31.7346,31.7346,2,0
+MVPL.US,D,20241022,000000,31.74,31.7973,31.74,31.7973,561,0
+MVPL.US,D,20241023,000000,30.9943,31.1488,30.9943,31.1488,584,0
+MVPL.US,D,20241024,000000,31.3075,31.3075,31.3075,31.3075,72,0
+MVPL.US,D,20241025,000000,31.26,31.26,31.2284,31.2284,2411,0
+MVPL.US,D,20241028,000000,31.4289,31.4289,31.4289,31.4289,26,0
+MVPL.US,D,20241029,000000,31.5248,31.5248,31.5248,31.5248,3,0
+MVPL.US,D,20241030,000000,31.58,31.58,31.3062,31.3062,501,0
+MVPL.US,D,20241031,000000,30.2457,30.2457,30.2457,30.2457,31,0
+MVPL.US,D,20241101,000000,30.3929,30.4299,30.1601,30.1601,915,0
+MVPL.US,D,20241104,000000,30.1347,30.1347,30.1347,30.1347,45,0
+MVPL.US,D,20241105,000000,30.4932,30.4932,30.4932,30.4932,25,0
+MVPL.US,D,20241106,000000,32.0354,32.0354,32.0354,32.0354,32,0
+MVPL.US,D,20241107,000000,32.4982,32.4982,32.4982,32.4982,5,0
+MVPL.US,D,20241108,000000,32.7574,32.7574,32.7574,32.7574,107,0
+MVPL.US,D,20241111,000000,32.81,32.81,32.7772,32.7772,699,0
+MVPL.US,D,20241203,000000,33.13,33.31,33.13,33.2592,207,0
+MVPL.US,D,20241204,000000,33.7,33.7,33.6441,33.6441,143,0
+MVPL.US,D,20241206,000000,33.71,33.71,33.6666,33.6666,103,0
+MVPL.US,D,20241217,000000,33.07,33.223,33.07,33.223,101,0
+MVPL.US,D,20241218,000000,33.32,33.37,31.4,31.4,789,0
+MVPL.US,D,20241219,000000,31.53,31.62,31.23,31.23,265,0
+MVPL.US,D,20241220,000000,32.15,32.15,31.8003,31.8003,400,0
+MVPL.US,D,20241224,000000,32.71,32.9355,32.71,32.9355,178,0
+MVPL.US,D,20241230,000000,29.41,29.5915,29.3758,29.5915,1133,0
+MVPL.US,D,20250102,000000,28.9565,29.1092,28.9565,29.1092,416,0
+MVPL.US,D,20250103,000000,29.4,29.8114,29.4,29.8114,631,0
+MVPL.US,D,20250107,000000,29.72,30.3,29.4895,29.4895,1137,0
+MVPL.US,D,20250110,000000,28.935,28.99,28.6962,28.6962,1630,0
+MVPL.US,D,20250113,000000,28.45,28.7406,28.45,28.7406,141,0
+MVPL.US,D,20250114,000000,28.98,28.98,28.71,28.7605,331,0
+MVPL.US,D,20250115,000000,29.8,29.925,29.619,29.8557,456,0
+MVPL.US,D,20250116,000000,29.94,29.94,29.7584,29.7584,211,0
+MVPL.US,D,20250117,000000,30.3989,30.53,30.3065,30.3065,1862,0
+MVPL.US,D,20250121,000000,30.632,30.8306,30.632,30.8306,104,0
+MVPL.US,D,20250122,000000,31.26,31.26,31.2067,31.2067,200,0
+MVPL.US,D,20250124,000000,31.5,31.5,31.19,31.3184,399,0
+MVPL.US,D,20250127,000000,30.4,30.4,30.3399,30.3679,390,0
+MVPL.US,D,20250128,000000,30.78,30.9683,30.78,30.9683,129,0
+MVPL.US,D,20250129,000000,30.82,30.82,30.6844,30.6844,106,0
+MVPL.US,D,20250130,000000,30.83,30.9924,30.83,30.9924,102,0
+MVPL.US,D,20250131,000000,30.67,30.67,30.6101,30.6646,222,0
+MVPL.US,D,20250206,000000,31.1,31.1,31.0637,31.0637,323,0
+MVPL.US,D,20250213,000000,31.286,31.3743,31.286,31.3743,173,0
+MVPL.US,D,20250224,000000,30.455,30.455,30.455,30.455,761,0
+MVPL.US,D,20250228,000000,29.49,29.5658,29.49,29.5658,480,0
+MVPL.US,D,20250310,000000,26.93,26.9482,26.7875,26.7875,1841,0
+MVPL.US,D,20250314,000000,26.99,26.99,26.9843,26.9843,153,0
+MVPL.US,D,20250318,000000,27,27,26.7019,26.7019,133,0
+MVPL.US,D,20250325,000000,28.12,28.2267,28.12,28.2267,591,0
+MVPL.US,D,20250326,000000,27.7,27.7,27.6066,27.6066,201,0
+MVPL.US,D,20250327,000000,27.6,27.6,27.4576,27.4576,134,0
+MVPL.US,D,20250328,000000,26.49,26.49,26.3313,26.3313,406,0
+MVPL.US,D,20250404,000000,24.84,24.84,24.0026,24.0026,187,0
+MVPL.US,D,20250409,000000,23.76,25.97,23.76,25.8144,2535,0
+MVPL.US,D,20250416,000000,25.15,25.1901,24.9408,24.9408,401,0
+MVPL.US,D,20250422,000000,24.73,25.0159,24.73,25.0159,247,0
+MVPL.US,D,20250423,000000,25.75,25.75,25.462,25.462,205,0
+MVPL.US,D,20250425,000000,26,26.1256,26,26.1256,235,0
+MVPL.US,D,20250501,000000,26.7,26.7,26.5251,26.5251,2005,0
+MVPL.US,D,20250502,000000,26.94,26.94,26.889,26.889,103,0
+MVPL.US,D,20250505,000000,26.8,26.8,26.7218,26.7218,155,0
+MVPL.US,D,20250512,000000,28.04,28.3694,28.04,28.3694,603,0
+MVPL.US,D,20250515,000000,29.15,29.15,29.1481,29.1481,123,0
+MVPL.US,D,20250603,000000,29.56,29.635,29.4864,29.635,2827,0
+MVPL.US,D,20250605,000000,29.48,29.48,29.2468,29.2468,50004,0
+MVPL.US,D,20250609,000000,29.94,29.9521,29.94,29.9521,20003,0
+MVPL.US,D,20250612,000000,30.27,30.27,30.2,30.2429,13807,0
+MVPL.US,D,20250613,000000,29.57,29.67,29.529,29.529,761,0
+MVPL.US,D,20250617,000000,29.85,29.97,29.65,29.6646,20918,0
+MVPL.US,D,20250618,000000,29.8,29.8,29.6383,29.6383,20078,0
+MVPL.US,D,20250624,000000,30.49,30.7793,30.49,30.7793,550,0
+MVPL.US,D,20250625,000000,30.7,30.7084,30.7,30.7084,106,0
+MVPL.US,D,20250626,000000,31.07,31.2199,31.07,31.2199,20003,0
+MVPL.US,D,20250630,000000,31.58,31.8922,31.58,31.8922,327,0
+MVPL.US,D,20250701,000000,31.7559,31.88,31.7559,31.7809,17981,0
+MVPL.US,D,20250702,000000,31.63,31.99,31.59,31.97,17680,0
+MVPL.US,D,20250703,000000,32.6,32.6,32.5595,32.5595,453,0
+MVPL.US,D,20250707,000000,32.12,32.12,32.0421,32.0421,23167,0
+MVPL.US,D,20250709,000000,32.2345,32.3895,32.2345,32.3895,244,0
+MVPL.US,D,20250710,000000,32.52,32.5548,32.52,32.5548,853,0
+MVPL.US,D,20250714,000000,32.29,32.4229,32.29,32.4229,133,0
+MVPL.US,D,20250716,000000,32.3376,32.3727,32.3376,32.3727,239,0
+MVPL.US,D,20250717,000000,32.62,32.7458,32.62,32.7458,544,0
+MVPL.US,D,20250718,000000,32.67,32.6865,32.571,32.6865,22995,0
+MVPL.US,D,20250721,000000,32.93,33.04,32.7826,32.7826,153833,0
+MVPL.US,D,20250723,000000,33.01,33.302,32.89,33.302,679,0
+MVPL.US,D,20250724,000000,33.31,33.4278,33.31,33.4278,158,0
+MVPL.US,D,20250728,000000,33.68,33.68,33.6037,33.6037,20293,0
+MVPL.US,D,20250731,000000,33.7517,33.86,33.0483,33.0483,5320,0
+MVPL.US,D,20250805,000000,32.83,32.87,32.6413,32.6413,217,0
+MVPL.US,D,20250807,000000,32.89,32.983,32.89,32.983,815,0
+MVPL.US,D,20250808,000000,33.41,33.59,33.41,33.5373,650,0
+MVPL.US,D,20250811,000000,33.6,33.6,33.2662,33.2662,103,0
+MVPL.US,D,20250812,000000,33.76,34.0527,33.76,34.0527,103,0
+MVPL.US,D,20250813,000000,34.29,34.29,34.2896,34.2896,133,0
+MVPL.US,D,20250814,000000,34.31,34.3322,34.31,34.3322,103,0
+MVPL.US,D,20250815,000000,34.26,34.26,34.0926,34.0926,104,0
+MVPL.US,D,20250818,000000,34.16,34.16,34.1158,34.1158,108,0
+MVPL.US,D,20250821,000000,33.53,33.53,33.2483,33.2483,307,0
+MVPL.US,D,20250905,000000,34.18,34.3778,34.14,34.3778,1015,0
+MVPL.US,D,20250910,000000,34.83,34.9806,34.83,34.9806,116,0
+MVPL.US,D,20250911,000000,35.38,35.5532,35.38,35.5532,105,0
+MVPL.US,D,20250916,000000,35.8134,35.8134,35.7692,35.7692,464,0
+MVPL.US,D,20250917,000000,35.65,35.65,35.62,35.6275,392,0
+MVPL.US,D,20250922,000000,36.66,36.6907,36.6599,36.6907,303,0
+MVPL.US,D,20250923,000000,36.65,36.65,36.23,36.2491,204,0
+MVPL.US,D,20250924,000000,36.26,36.26,36.0095,36.0095,203,0
+MVPL.US,D,20250926,000000,35.83,36.0585,35.83,36.0585,146,0
+MVPL.US,D,20250929,000000,36.2,36.2172,36.2,36.2172,103,0
+MVPL.US,D,20251001,000000,36.67,36.8155,36.6699,36.8155,2006,0
+MVPL.US,D,20251002,000000,36.7355,36.8349,36.7355,36.8349,292,0
+MVPL.US,D,20251007,000000,37.13,37.13,36.8178,36.8178,625,0
+MVPL.US,D,20251008,000000,37.08,37.2397,37.08,37.2397,166,0
+MVPL.US,D,20251014,000000,36.2,36.2,35.9558,35.9558,5004,0
+MVPL.US,D,20251021,000000,36.64,36.65,36.5384,36.5384,1145,0
+MVPL.US,D,20251022,000000,35.82,36.11,35.82,36.0692,2461,0
+MVPL.US,D,20251024,000000,37.06,37.18,36.95,37.0788,2268,0
+MVPL.US,D,20251028,000000,38.29,38.35,38.161,38.161,2541,0
+MVPL.US,D,20251031,000000,37.73,37.73,37.6095,37.6095,156,0
+MVPL.US,D,20251103,000000,37.5585,37.7301,37.5585,37.6377,455,0
+MVPL.US,D,20251110,000000,37.196,37.44,37.196,37.4321,983,0
+MVPL.US,D,20251111,000000,37.19,37.5439,37.19,37.5439,212,0
+MVPL.US,D,20251112,000000,37.6207,37.634,37.572,37.572,815,0
+MVPL.US,D,20251113,000000,36.44,36.44,36.295,36.295,318,0
+MVPL.US,D,20251117,000000,36.1472,36.35,35.5954,35.5954,1211,0
+MVPL.US,D,20251118,000000,35.76,35.76,35.2218,35.2218,427,0
+MVPL.US,D,20251119,000000,35.26,35.3232,35.21,35.3232,1263,0
+MVPL.US,D,20251120,000000,35.8845,35.8845,34.7911,34.7911,274,0
+MVPL.US,D,20251121,000000,34.85,35.0912,34.85,35.0912,126,0
+MVPL.US,D,20251201,000000,36.648,36.648,36.409,36.409,563,0
+MVPL.US,D,20251202,000000,36.75,36.75,36.6211,36.6211,191,0
+MVPL.US,D,20251203,000000,36.61,36.97,36.61,36.8723,685,0
+MVPL.US,D,20251204,000000,36.8,36.851,36.8,36.851,178,0
+MVPL.US,D,20251205,000000,37.26,37.26,36.96,36.9836,232,0
+MVPL.US,D,20251208,000000,36.92,36.92,36.695,36.695,258,0
+MVPL.US,D,20251211,000000,37.294,37.3093,37.294,37.3093,277,0
+MVPL.US,D,20251212,000000,36.5,36.5182,36.5,36.5182,171,0
+MVPL.US,D,20251215,000000,36.445,36.4517,36.445,36.4517,314,0
+MVPL.US,D,20251216,000000,36.02,36.3299,36.02,36.3299,268,0
+MVPL.US,D,20251218,000000,35.96,35.96,35.45,35.609,587,0
+MVPL.US,D,20251219,000000,36.05,36.149,36.05,36.149,1809,0
+MVPL.US,D,20251230,000000,36.93,36.93,36.8426,36.8426,539,0
+MVPL.US,D,20251231,000000,36.6,36.648,36.3276,36.3276,2435,0
+MVPL.US,D,20260107,000000,37.29,37.29,37.0423,37.0423,457,0
+MVPL.US,D,20260116,000000,37.28,37.28,37.2167,37.2167,184,0
+MVPL.US,D,20260122,000000,37.05,37.05,36.8422,36.8422,245,0
+MVPL.US,D,20260128,000000,37.5,37.5632,37.48,37.5632,813,0
+MVPL.US,D,20260130,000000,37.02,37.0823,37.02,37.0823,412,0
+MVPL.US,D,20260206,000000,36.61,37.0063,36.6099,37.0063,218,0
+MVPL.US,D,20260209,000000,37.39,37.4,37.3257,37.3257,1173,0
+MVPL.US,D,20260213,000000,35.95,35.95,35.8705,35.8705,425,0
+MVPL.US,D,20260217,000000,35.65,35.964,35.65,35.964,111,0
diff --git a/daily/us/nyse etfs/1/mzz.us.txt b/daily/us/nyse etfs/1/mzz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a1a12dda9288414003e69e428990a51af44d5863
--- /dev/null
+++ b/daily/us/nyse etfs/1/mzz.us.txt	
@@ -0,0 +1,4850 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MZZ.US,D,20060713,000000,3337.28,3409.72,3337.28,3400.2,555,0
+MZZ.US,D,20060714,000000,3419.72,3502.76,3419.72,3465.68,986,0
+MZZ.US,D,20060717,000000,3472.44,3518.32,3442.2,3495.36,699,0
+MZZ.US,D,20060718,000000,3468,3596.24,3455.08,3503.68,1492,0
+MZZ.US,D,20060719,000000,3493.56,3493.56,3316.76,3343.24,1554,0
+MZZ.US,D,20060720,000000,3328.2,3487.52,3322.2,3482.08,952,0
+MZZ.US,D,20060721,000000,3503.68,3619.12,3498.52,3599.32,2053,0
+MZZ.US,D,20060724,000000,3534.24,3544.44,3436.2,3436.2,1875,0
+MZZ.US,D,20060725,000000,3429.04,3451.96,3341.52,3354.68,2508,0
+MZZ.US,D,20060726,000000,3390.04,3431.68,3327.72,3360.64,2017,0
+MZZ.US,D,20060727,000000,3330.6,3443.6,3302.12,3419.72,1617,0
+MZZ.US,D,20060728,000000,3380.92,3407.36,3310.76,3318.56,1120,0
+MZZ.US,D,20060731,000000,3348.76,3350.2,3299.8,3313.16,1193,0
+MZZ.US,D,20060801,000000,3367.12,3418.36,3349.24,3370.4,1634,0
+MZZ.US,D,20060802,000000,3325.84,3356.56,3283.76,3328.2,872,0
+MZZ.US,D,20060803,000000,3374.92,3376.8,3257.16,3281.92,1221,0
+MZZ.US,D,20060804,000000,3220.6,3350.2,3190.8,3300.72,1350,0
+MZZ.US,D,20060807,000000,3339.64,3377.12,3320.76,3352.52,1071,0
+MZZ.US,D,20060808,000000,3335.08,3435.32,3310.28,3416.68,1404,0
+MZZ.US,D,20060809,000000,3356.56,3471.48,3346.52,3469.6,2813,0
+MZZ.US,D,20060810,000000,3501.8,3523.24,3406.88,3417.56,1947,0
+MZZ.US,D,20060811,000000,3447.24,3511.8,3442.68,3475.64,1153,0
+MZZ.US,D,20060814,000000,3445,3496.76,3401.92,3472.44,1854,0
+MZZ.US,D,20060815,000000,3393.72,3424.84,3350.2,3354.2,1911,0
+MZZ.US,D,20060816,000000,3325.36,3330.6,3250.16,3252.56,1708,0
+MZZ.US,D,20060817,000000,3270.48,3282.4,3228.28,3265,1331,0
+MZZ.US,D,20060818,000000,3260.92,3307.6,3239.76,3243,1320,0
+MZZ.US,D,20060821,000000,3275.48,3325.36,3275.48,3306.2,877,0
+MZZ.US,D,20060822,000000,3318.08,3328.2,3287.44,3301.16,1403,0
+MZZ.US,D,20060823,000000,3289.32,3396.88,3281,3358,1766,0
+MZZ.US,D,20060824,000000,3367.12,3431.24,3356.56,3398.32,1914,0
+MZZ.US,D,20060825,000000,3398.32,3411.92,3347.48,3400.96,1363,0
+MZZ.US,D,20060828,000000,3392.8,3401.44,3327.72,3334.6,1328,0
+MZZ.US,D,20060829,000000,3322.2,3387.8,3298.4,3301.16,1247,0
+MZZ.US,D,20060830,000000,3291.52,3325.08,3281,3291.92,1404,0
+MZZ.US,D,20060831,000000,3275.48,3292.4,3248.52,3267.32,1076,0
+MZZ.US,D,20060901,000000,3243.92,3279.56,3220.6,3238,2068,0
+MZZ.US,D,20060905,000000,3245.68,3252.56,3206.8,3207.72,2606,0
+MZZ.US,D,20060906,000000,3261.4,3331.8,3260.92,3319.32,1980,0
+MZZ.US,D,20060907,000000,3362.56,3403.32,3317.6,3365.44,3873,0
+MZZ.US,D,20060908,000000,3368.96,3380.44,3339.64,3364,965,0
+MZZ.US,D,20060911,000000,3413.32,3440.8,3336.96,3367.12,2589,0
+MZZ.US,D,20060912,000000,3364.96,3384.52,3253.04,3261.4,2743,0
+MZZ.US,D,20060913,000000,3268.6,3276.88,3202.24,3212.24,2047,0
+MZZ.US,D,20060914,000000,3226.04,3267.64,3217.76,3242.04,1894,0
+MZZ.US,D,20060915,000000,3206.8,3274.12,3206.8,3263.08,1838,0
+MZZ.US,D,20060918,000000,3291.04,3348.76,3230.68,3255.92,1985,0
+MZZ.US,D,20060919,000000,3259.04,3351.08,3256.68,3284.72,2476,0
+MZZ.US,D,20060920,000000,3249.84,3270.96,3212.72,3231.16,1787,0
+MZZ.US,D,20060921,000000,3229.72,3305.28,3222.8,3294.28,1827,0
+MZZ.US,D,20060922,000000,3320.28,3378.08,3316.76,3341.04,2924,0
+MZZ.US,D,20060925,000000,3338.24,3401.44,3273.36,3280.04,2786,0
+MZZ.US,D,20060926,000000,3284.72,3299.04,3224.16,3224.16,2735,0
+MZZ.US,D,20060927,000000,3231.56,3236.08,3193,3209.88,3269,0
+MZZ.US,D,20060928,000000,3204.92,3242.04,3173.88,3207.28,1774,0
+MZZ.US,D,20060929,000000,3205.4,3254.48,3193,3245.2,1948,0
+MZZ.US,D,20061002,000000,3258.56,3304.8,3227,3291.52,1747,0
+MZZ.US,D,20061003,000000,3318.56,3343.72,3264.52,3311.72,2476,0
+MZZ.US,D,20061004,000000,3323.64,3323.64,3197.64,3198.92,3576,0
+MZZ.US,D,20061005,000000,3189.88,3197.64,3114.2,3118.32,5573,0
+MZZ.US,D,20061006,000000,3138.12,3192.2,3133.48,3165.6,2256,0
+MZZ.US,D,20061009,000000,3164.64,3178.92,3105.2,3129.8,1213,0
+MZZ.US,D,20061010,000000,3132.56,3133,3093.68,3110.2,1568,0
+MZZ.US,D,20061011,000000,3126.64,3161,3090.88,3115.64,1193,0
+MZZ.US,D,20061012,000000,3087.76,3096.16,3027.2,3028.16,2028,0
+MZZ.US,D,20061013,000000,3030,3037.72,2993.76,2997.4,2217,0
+MZZ.US,D,20061016,000000,3002.84,3002.84,2960.36,2964.92,2117,0
+MZZ.US,D,20061017,000000,2984.52,3042.72,2984.52,3018.96,2136,0
+MZZ.US,D,20061018,000000,2971.4,3048.68,2971.4,3023.6,1926,0
+MZZ.US,D,20061019,000000,3032.64,3044.56,2993.76,2994.68,1565,0
+MZZ.US,D,20061020,000000,3006.64,3062.48,3006.64,3045.48,1156,0
+MZZ.US,D,20061023,000000,3067.08,3079.44,3001.16,3023.6,1264,0
+MZZ.US,D,20061024,000000,3029.52,3035.52,3000.68,3002.4,1611,0
+MZZ.US,D,20061025,000000,3001.6,3011.68,2970.92,2976.84,1818,0
+MZZ.US,D,20061026,000000,2947.96,2991.88,2922.76,2929.16,2190,0
+MZZ.US,D,20061027,000000,2947.52,3000.68,2928.2,3000.68,2157,0
+MZZ.US,D,20061030,000000,3032.64,3036.76,2972.84,2985.48,2077,0
+MZZ.US,D,20061031,000000,2980.04,3047.88,2980.04,3022.16,2077,0
+MZZ.US,D,20061101,000000,3001.16,3101.36,2991.4,3101.36,1996,0
+MZZ.US,D,20061102,000000,3145,3145,3088.24,3100.88,4103,0
+MZZ.US,D,20061103,000000,3092.76,3126.16,3060.12,3085.36,2508,0
+MZZ.US,D,20061106,000000,3058.36,3065.68,2998.84,3031.28,1615,0
+MZZ.US,D,20061107,000000,3026.28,3029.04,2961.64,2990.44,3217,0
+MZZ.US,D,20061108,000000,3039.64,3042.28,2957.08,2966.8,2611,0
+MZZ.US,D,20061109,000000,2963.52,3018.04,2957.72,2993.76,1937,0
+MZZ.US,D,20061110,000000,2995.96,3007.88,2961.64,2963.04,1424,0
+MZZ.US,D,20061113,000000,2985.96,2985.96,2941.44,2958.96,762,0
+MZZ.US,D,20061114,000000,2947.52,2976.4,2891.92,2893.36,4763,0
+MZZ.US,D,20061115,000000,2886.48,2894.76,2844.48,2859.96,2708,0
+MZZ.US,D,20061116,000000,2840.2,2869.56,2840.2,2855.48,1623,0
+MZZ.US,D,20061117,000000,2885.28,2913.64,2866.92,2866.92,1092,0
+MZZ.US,D,20061120,000000,2927.24,2927.24,2845.76,2865,1484,0
+MZZ.US,D,20061121,000000,2861.4,2878.36,2855.48,2855.48,596,0
+MZZ.US,D,20061122,000000,2849.52,2864.08,2828,2828.8,644,0
+MZZ.US,D,20061124,000000,2857.6,2863.64,2826.56,2839.44,361,0
+MZZ.US,D,20061127,000000,2869.56,2959.44,2855,2958.52,2278,0
+MZZ.US,D,20061128,000000,2973.16,2977.8,2929.64,2932.28,1647,0
+MZZ.US,D,20061129,000000,2903.16,2914.6,2864.56,2865,2112,0
+MZZ.US,D,20061130,000000,2862.84,2892.88,2836.16,2846.72,1676,0
+MZZ.US,D,20061201,000000,2847.16,2918.2,2840.68,2866.44,3352,0
+MZZ.US,D,20061204,000000,2848.12,2848.12,2788,2796.24,2305,0
+MZZ.US,D,20061205,000000,2788.92,2804.68,2771.52,2781.72,1526,0
+MZZ.US,D,20061206,000000,2788,2803.24,2767.04,2785.76,1497,0
+MZZ.US,D,20061207,000000,2776.24,2817.8,2769.32,2810.56,1615,0
+MZZ.US,D,20061208,000000,2828,2839.44,2783.44,2811.04,1559,0
+MZZ.US,D,20061211,000000,2819.68,2834.24,2805.92,2812.28,663,0
+MZZ.US,D,20061212,000000,2829.76,2876.48,2820.16,2849.04,1685,0
+MZZ.US,D,20061213,000000,2822.76,2855.48,2819.2,2841.8,863,0
+MZZ.US,D,20061214,000000,2819.68,2819.68,2770.6,2801.8,1467,0
+MZZ.US,D,20061215,000000,2785.28,2821.56,2780.88,2818.28,915,0
+MZZ.US,D,20061218,000000,2815.12,2886.04,2799.08,2866.44,1931,0
+MZZ.US,D,20061219,000000,2907.16,2925.96,2858.56,2871,3979,0
+MZZ.US,D,20061220,000000,2811.36,2824.64,2787.68,2816.08,1350,0
+MZZ.US,D,20061221,000000,2814.68,2855.96,2790.8,2844.96,2535,0
+MZZ.US,D,20061222,000000,2865,2892.4,2848.12,2892.4,2453,0
+MZZ.US,D,20061226,000000,2880.6,2880.6,2837.56,2843.56,1298,0
+MZZ.US,D,20061227,000000,2797.68,2816.56,2787.68,2793.64,1084,0
+MZZ.US,D,20061228,000000,2801.32,2817.8,2794.4,2813.24,1875,0
+MZZ.US,D,20061229,000000,2819.68,2867.88,2799.4,2862.36,1554,0
+MZZ.US,D,20070103,000000,2828.8,2903.16,2794.4,2833.48,3915,0
+MZZ.US,D,20070104,000000,2844,2887.88,2822.48,2835.2,2286,0
+MZZ.US,D,20070105,000000,2859.52,2913.64,2858.08,2913.64,4034,0
+MZZ.US,D,20070108,000000,2905.36,2931.52,2883.36,2905.36,3773,0
+MZZ.US,D,20070109,000000,2896.2,2927.24,2871,2879.32,3016,0
+MZZ.US,D,20070110,000000,2915.8,2920.52,2840.2,2842.6,1983,0
+MZZ.US,D,20070111,000000,2831.16,2838.04,2772.48,2800.36,3655,0
+MZZ.US,D,20070112,000000,2792.24,2797.04,2747.4,2747.4,1829,0
+MZZ.US,D,20070116,000000,2740.44,2782.96,2728.56,2782.96,998,0
+MZZ.US,D,20070117,000000,2793.2,2793.2,2753.24,2777.2,1113,0
+MZZ.US,D,20070118,000000,2783.92,2834.72,2772.48,2830.24,3636,0
+MZZ.US,D,20070119,000000,2844.96,2854.04,2795.28,2795.28,4704,0
+MZZ.US,D,20070122,000000,2797.2,2841.64,2794.88,2817.36,2253,0
+MZZ.US,D,20070123,000000,2817.36,2828,2760.04,2788.44,2751,0
+MZZ.US,D,20070124,000000,2774.84,2779.92,2727.12,2731.64,3430,0
+MZZ.US,D,20070125,000000,2735.48,2809.12,2729.04,2787.68,3378,0
+MZZ.US,D,20070126,000000,2773.88,2828,2772.96,2780.88,3413,0
+MZZ.US,D,20070129,000000,2780.4,2780.4,2737.2,2753.72,2419,0
+MZZ.US,D,20070130,000000,2752.92,2759.08,2727.12,2730.28,2334,0
+MZZ.US,D,20070131,000000,2726.2,2750.56,2680.96,2704.2,4376,0
+MZZ.US,D,20070201,000000,2666.28,2671.76,2635.52,2643.44,5102,0
+MZZ.US,D,20070202,000000,2632.68,2650.64,2614.52,2637.76,1727,0
+MZZ.US,D,20070205,000000,2632.2,2647.92,2618.12,2632.68,2354,0
+MZZ.US,D,20070206,000000,2631.72,2637.44,2601.16,2601.16,3459,0
+MZZ.US,D,20070207,000000,2592.84,2611.24,2576.4,2579.28,3056,0
+MZZ.US,D,20070208,000000,2591.08,2608.84,2577.36,2587.12,3112,0
+MZZ.US,D,20070209,000000,2587.44,2648.4,2573.76,2606.64,4020,0
+MZZ.US,D,20070212,000000,2622.64,2655.64,2611.72,2639.6,3362,0
+MZZ.US,D,20070213,000000,2628.64,2630.08,2588.32,2588.32,2307,0
+MZZ.US,D,20070214,000000,2583.76,2592.36,2544.92,2563.56,4567,0
+MZZ.US,D,20070215,000000,2557.56,2568.28,2536.52,2542.56,1487,0
+MZZ.US,D,20070216,000000,2552.08,2571.4,2539.68,2545.72,1362,0
+MZZ.US,D,20070220,000000,2547.16,2569.96,2508.16,2516.32,4172,0
+MZZ.US,D,20070221,000000,2527,2535.28,2498.84,2499.32,2778,0
+MZZ.US,D,20070222,000000,2488.88,2523.2,2480.76,2489.84,2082,0
+MZZ.US,D,20070223,000000,2493.44,2518.24,2491.28,2496.24,1706,0
+MZZ.US,D,20070226,000000,2484.76,2538.44,2479.36,2516,2377,0
+MZZ.US,D,20070227,000000,2618.6,2702.84,2586.96,2691.32,9610,0
+MZZ.US,D,20070228,000000,2675.4,2714.32,2641.52,2659.84,6266,0
+MZZ.US,D,20070301,000000,2723.48,2789.84,2652.2,2688.2,8155,0
+MZZ.US,D,20070302,000000,2702.84,2771.08,2678.12,2766.08,12753,0
+MZZ.US,D,20070305,000000,2822.48,2891.16,2769.8,2889.32,9976,0
+MZZ.US,D,20070306,000000,2828.8,2828.8,2755.56,2776.56,8918,0
+MZZ.US,D,20070307,000000,2775.76,2786.24,2732.92,2766.56,6531,0
+MZZ.US,D,20070308,000000,2709.24,2741.72,2694.64,2717.6,7587,0
+MZZ.US,D,20070309,000000,2686.8,2733.08,2684.96,2694.16,5550,0
+MZZ.US,D,20070312,000000,2712.12,2722.72,2680.48,2689.16,2583,0
+MZZ.US,D,20070313,000000,2721.6,2799.88,2705.8,2793.2,8896,0
+MZZ.US,D,20070314,000000,2782.16,2866.44,2762.92,2771.52,13998,0
+MZZ.US,D,20070315,000000,2768.44,2768.44,2728.08,2736.76,5449,0
+MZZ.US,D,20070316,000000,2736.28,2778.96,2728.08,2770.6,5640,0
+MZZ.US,D,20070319,000000,2726.64,2740.92,2701.72,2707.32,4509,0
+MZZ.US,D,20070320,000000,2722.08,2723.96,2661.6,2663,4497,0
+MZZ.US,D,20070321,000000,2663.48,2677.32,2573.76,2580.08,10847,0
+MZZ.US,D,20070322,000000,2574.08,2598.36,2568.28,2579.28,4546,0
+MZZ.US,D,20070323,000000,2567.32,2577.84,2553.04,2560.92,2394,0
+MZZ.US,D,20070326,000000,2559,2612.68,2559,2572.8,4342,0
+MZZ.US,D,20070327,000000,2570.92,2593.32,2568.28,2569.48,3024,0
+MZZ.US,D,20070328,000000,2592.84,2630.52,2580.56,2600.28,3861,0
+MZZ.US,D,20070329,000000,2572.32,2639.6,2567.8,2608.84,5153,0
+MZZ.US,D,20070330,000000,2587.88,2632.2,2568.28,2591.88,2144,0
+MZZ.US,D,20070402,000000,2583.76,2603.04,2571.88,2571.88,2007,0
+MZZ.US,D,20070403,000000,2553.52,2561.8,2523.68,2540.16,3297,0
+MZZ.US,D,20070404,000000,2537.96,2553.52,2528.28,2534.2,1107,0
+MZZ.US,D,20070405,000000,2542.56,2542.56,2512.76,2524.16,1446,0
+MZZ.US,D,20070409,000000,2513.64,2533.4,2506.76,2519.16,1475,0
+MZZ.US,D,20070410,000000,2524.16,2524.16,2496.68,2504.92,1549,0
+MZZ.US,D,20070411,000000,2507.68,2552.56,2507.68,2537.48,3917,0
+MZZ.US,D,20070412,000000,2544.44,2565.44,2481.2,2504.12,2866,0
+MZZ.US,D,20070413,000000,2497.12,2522,2491.28,2492.68,1787,0
+MZZ.US,D,20070416,000000,2465.04,2469.28,2439.92,2440.88,3491,0
+MZZ.US,D,20070417,000000,2438.52,2457.8,2432.04,2444.04,1773,0
+MZZ.US,D,20070418,000000,2461.92,2489.36,2440.88,2454.12,2568,0
+MZZ.US,D,20070419,000000,2490.8,2506.32,2454.6,2476.04,3975,0
+MZZ.US,D,20070420,000000,2436.2,2453.64,2418.36,2425.2,3856,0
+MZZ.US,D,20070423,000000,2432.04,2444.96,2413.28,2421.12,2302,0
+MZZ.US,D,20070424,000000,2418.04,2458.6,2418.04,2423.48,1345,0
+MZZ.US,D,20070425,000000,2405.12,2432.52,2379.48,2392.8,3576,0
+MZZ.US,D,20070426,000000,2394.92,2412.84,2373.92,2375.84,2149,0
+MZZ.US,D,20070427,000000,2397.2,2412.04,2386.76,2404.68,2455,0
+MZZ.US,D,20070430,000000,2418.84,2476.04,2406.48,2476.04,3620,0
+MZZ.US,D,20070501,000000,2471,2509.12,2451.44,2455.52,6192,0
+MZZ.US,D,20070502,000000,2458.28,2458.28,2390.4,2404.2,4661,0
+MZZ.US,D,20070503,000000,2398.16,2411.08,2382.64,2394.92,3133,0
+MZZ.US,D,20070504,000000,2383.88,2396.76,2370.76,2370.76,5457,0
+MZZ.US,D,20070507,000000,2376.32,2382.2,2361.56,2379,2607,0
+MZZ.US,D,20070508,000000,2397.2,2423.8,2370.76,2379.48,3888,0
+MZZ.US,D,20070509,000000,2393.72,2393.72,2330.88,2345.04,4558,0
+MZZ.US,D,20070510,000000,2364.32,2412.84,2352.96,2406.04,5298,0
+MZZ.US,D,20070511,000000,2393.72,2399.12,2361.56,2361.56,3300,0
+MZZ.US,D,20070514,000000,2362.96,2401.8,2348.32,2379,3886,0
+MZZ.US,D,20070515,000000,2389.92,2409.2,2351.52,2400.56,5477,0
+MZZ.US,D,20070516,000000,2396.32,2423,2374.88,2378.56,5380,0
+MZZ.US,D,20070517,000000,2386.28,2399.12,2354.68,2375.36,2941,0
+MZZ.US,D,20070518,000000,2368.92,2376.32,2337.72,2351.52,3008,0
+MZZ.US,D,20070521,000000,2352,2352.64,2298.28,2313.52,5016,0
+MZZ.US,D,20070522,000000,2312.12,2325.52,2290.6,2306.6,1562,0
+MZZ.US,D,20070523,000000,2293.32,2322.16,2274.96,2318.24,4002,0
+MZZ.US,D,20070524,000000,2321.24,2400.56,2298.76,2391.84,8703,0
+MZZ.US,D,20070525,000000,2379.48,2383.4,2354.68,2358.4,3375,0
+MZZ.US,D,20070529,000000,2354.36,2356.04,2320.44,2337.24,4400,0
+MZZ.US,D,20070530,000000,2375.36,2375.36,2284.2,2284.2,6121,0
+MZZ.US,D,20070531,000000,2274.48,2283.24,2249.88,2256.6,5872,0
+MZZ.US,D,20070601,000000,2242.96,2253.96,2225.08,2233.16,4049,0
+MZZ.US,D,20070604,000000,2245.64,2248.92,2214.52,2220.52,3099,0
+MZZ.US,D,20070605,000000,2235.56,2261.48,2226,2247,3870,0
+MZZ.US,D,20070606,000000,2261.32,2313.04,2261.32,2310.24,6127,0
+MZZ.US,D,20070607,000000,2317.12,2405.12,2257.56,2405.12,7539,0
+MZZ.US,D,20070608,000000,2403.72,2420.16,2346.88,2356.04,7685,0
+MZZ.US,D,20070611,000000,2369.36,2377.44,2331.96,2350.08,3966,0
+MZZ.US,D,20070612,000000,2369.8,2405.12,2347.84,2405.12,11679,0
+MZZ.US,D,20070613,000000,2380.32,2390.88,2315.2,2350.56,8602,0
+MZZ.US,D,20070614,000000,2335,2340.08,2296.52,2306.16,16002,0
+MZZ.US,D,20070615,000000,2269.96,2292.84,2253.96,2285.48,3651,0
+MZZ.US,D,20070618,000000,2286.44,2310.24,2282.92,2298.28,1843,0
+MZZ.US,D,20070619,000000,2314,2335.48,2296.52,2302.84,4285,0
+MZZ.US,D,20070620,000000,2292.36,2360.32,2286.44,2360.32,3381,0
+MZZ.US,D,20070621,000000,2361.56,2389.44,2316.64,2319,6473,0
+MZZ.US,D,20070622,000000,2336.92,2384.84,2335,2356.48,6940,0
+MZZ.US,D,20070625,000000,2361.56,2418.04,2348.8,2405.12,7975,0
+MZZ.US,D,20070626,000000,2361.12,2428.04,2354.36,2428.04,6607,0
+MZZ.US,D,20070627,000000,2434.44,2437.16,2341.92,2343.68,7647,0
+MZZ.US,D,20070628,000000,2343.68,2350.56,2311.64,2346.88,2900,0
+MZZ.US,D,20070629,000000,2338.16,2378.56,2314,2347.36,4504,0
+MZZ.US,D,20070702,000000,2332.12,2337.08,2297.8,2298.28,2390,0
+MZZ.US,D,20070703,000000,2292.36,2294.68,2274.48,2280.88,2532,0
+MZZ.US,D,20070705,000000,2280.4,2307.56,2269.48,2283.24,3067,0
+MZZ.US,D,20070706,000000,2288.28,2297.32,2250.64,2255.84,5954,0
+MZZ.US,D,20070709,000000,2246.52,2275.92,2241.56,2256.32,1454,0
+MZZ.US,D,20070710,000000,2278.72,2320.76,2275.44,2317.12,5076,0
+MZZ.US,D,20070711,000000,2325.04,2334.04,2275.44,2285.96,3456,0
+MZZ.US,D,20070712,000000,2265.84,2269.48,2219.08,2227.44,7671,0
+MZZ.US,D,20070713,000000,2227.76,2238.84,2204.36,2210.32,2730,0
+MZZ.US,D,20070716,000000,2222.24,2245.16,2211.28,2240.6,3792,0
+MZZ.US,D,20070717,000000,2231.48,2231.96,2207.64,2231.96,3429,0
+MZZ.US,D,20070718,000000,2257.56,2282.28,2241.08,2241.08,3782,0
+MZZ.US,D,20070719,000000,2216.28,2233.64,2212.64,2233.16,2970,0
+MZZ.US,D,20070720,000000,2279.16,2292.84,2231.48,2272.76,4729,0
+MZZ.US,D,20070723,000000,2251.12,2292.84,2251.12,2292.84,4004,0
+MZZ.US,D,20070724,000000,2327.24,2404.68,2325.52,2376.32,5777,0
+MZZ.US,D,20070725,000000,2353.92,2442.16,2346.4,2406.8,13731,0
+MZZ.US,D,20070726,000000,2469.28,2563.08,2440.88,2507.68,17432,0
+MZZ.US,D,20070727,000000,2520.12,2618.12,2471.32,2618.12,13421,0
+MZZ.US,D,20070730,000000,2589.2,2607.08,2502.68,2526.52,14948,0
+MZZ.US,D,20070731,000000,2473.36,2608.84,2460.48,2602.12,14529,0
+MZZ.US,D,20070801,000000,2579.28,2656.52,2539.36,2570.44,16382,0
+MZZ.US,D,20070802,000000,2543.04,2581,2520.12,2520.56,8802,0
+MZZ.US,D,20070803,000000,2540.16,2684.96,2528.76,2668.04,16190,0
+MZZ.US,D,20070806,000000,2653.92,2746.92,2610.28,2621.28,14331,0
+MZZ.US,D,20070807,000000,2644.6,2652.04,2543.52,2581,14977,0
+MZZ.US,D,20070808,000000,2529.72,2569.96,2449.52,2503.64,13684,0
+MZZ.US,D,20070809,000000,2570.92,2634.12,2520.56,2625.04,20305,0
+MZZ.US,D,20070810,000000,2696.88,2730.76,2567.32,2604.32,19750,0
+MZZ.US,D,20070813,000000,2546.68,2608.84,2523.68,2597.88,7032,0
+MZZ.US,D,20070814,000000,2600.68,2696.4,2574.08,2696.4,11229,0
+MZZ.US,D,20070815,000000,2705.16,2825.12,2642,2788.44,13041,0
+MZZ.US,D,20070816,000000,2838.52,2974.04,2789.4,2811.84,28628,0
+MZZ.US,D,20070817,000000,2811.84,2811.84,1924.08,2689.16,17470,0
+MZZ.US,D,20070820,000000,2663.48,2730,2638.72,2665.32,8871,0
+MZZ.US,D,20070821,000000,2695.12,2695.92,2635.04,2649.2,7510,0
+MZZ.US,D,20070822,000000,2592.84,2622.2,2567.96,2585.68,8771,0
+MZZ.US,D,20070823,000000,2563.56,2629.12,2557.08,2605.72,12708,0
+MZZ.US,D,20070824,000000,2612.68,2615.8,2528.76,2530.2,5125,0
+MZZ.US,D,20070827,000000,2552.56,2597.12,2540.16,2587.88,4301,0
+MZZ.US,D,20070828,000000,2613.16,2712.88,2609.8,2703.28,10697,0
+MZZ.US,D,20070829,000000,2694.64,2695.44,2576.4,2577.36,9389,0
+MZZ.US,D,20070830,000000,2630.52,2632.2,2563.08,2612.68,7950,0
+MZZ.US,D,20070831,000000,2559.96,2584.24,2510.84,2541.6,11321,0
+MZZ.US,D,20070904,000000,2544.44,2544.44,2447.6,2478.44,4511,0
+MZZ.US,D,20070905,000000,2515.08,2548.04,2499.8,2508.16,7496,0
+MZZ.US,D,20070906,000000,2509.12,2548.52,2484.76,2499.32,4251,0
+MZZ.US,D,20070907,000000,2569.04,2608.84,2551.12,2567.8,9210,0
+MZZ.US,D,20070910,000000,2560.92,2683.24,2554,2631.28,6737,0
+MZZ.US,D,20070911,000000,2614.04,2617.2,2561.4,2562.6,4852,0
+MZZ.US,D,20070912,000000,2574.08,2580.56,2540.64,2573.76,5003,0
+MZZ.US,D,20070913,000000,2550.8,2586,2521.04,2563.08,5309,0
+MZZ.US,D,20070914,000000,2595.68,2607.72,2534.2,2544.44,5273,0
+MZZ.US,D,20070917,000000,2559.96,2583.76,2545.24,2571.4,5507,0
+MZZ.US,D,20070918,000000,2652.04,2652.04,2422.52,2425.2,13570,0
+MZZ.US,D,20070919,000000,2392.32,2423,2352,2407.76,10150,0
+MZZ.US,D,20070920,000000,2372.48,2453.16,2354.36,2438.12,4952,0
+MZZ.US,D,20070921,000000,2423.48,2441.2,2404.2,2441.2,3384,0
+MZZ.US,D,20070924,000000,2425.68,2476.52,2425.68,2461.92,10799,0
+MZZ.US,D,20070925,000000,2463.36,2482.4,2432.52,2438.52,4145,0
+MZZ.US,D,20070926,000000,2421.6,2432.04,2393.24,2405.12,6498,0
+MZZ.US,D,20070927,000000,2386.76,2394.12,2367.48,2369.8,3134,0
+MZZ.US,D,20070928,000000,2368.44,2400.08,2350.08,2387.24,2288,0
+MZZ.US,D,20071001,000000,2370.28,2370.28,2317.12,2326.76,6404,0
+MZZ.US,D,20071002,000000,2325.52,2325.52,2290.12,2307.08,4918,0
+MZZ.US,D,20071003,000000,2306.6,2332.12,2295.16,2303.8,6995,0
+MZZ.US,D,20071004,000000,2300.2,2320.28,2299.4,2314.76,2739,0
+MZZ.US,D,20071005,000000,2281.36,2289.64,2231.96,2232.88,7734,0
+MZZ.US,D,20071008,000000,2245.16,2273.24,2223.68,2264.4,3043,0
+MZZ.US,D,20071009,000000,2248.92,2263.48,2219.56,2221.76,4089,0
+MZZ.US,D,20071010,000000,2228.72,2257.08,2220.52,2232.24,3753,0
+MZZ.US,D,20071011,000000,2211.28,2285.96,2192.12,2253,7790,0
+MZZ.US,D,20071012,000000,2247.96,2260.36,2231.48,2258.52,2479,0
+MZZ.US,D,20071015,000000,2247.48,2309.28,2243.88,2274.48,4435,0
+MZZ.US,D,20071016,000000,2288.28,2329,2280.88,2326.76,8000,0
+MZZ.US,D,20071017,000000,2291.4,2369.36,2281.36,2312.6,7629,0
+MZZ.US,D,20071018,000000,2336.44,2359.36,2296.52,2306.6,6001,0
+MZZ.US,D,20071019,000000,2325.52,2464.24,2323.6,2464.24,9233,0
+MZZ.US,D,20071022,000000,2482.4,2503.16,2382.64,2391.36,11137,0
+MZZ.US,D,20071023,000000,2336.92,2412.84,2336.92,2368.92,7223,0
+MZZ.US,D,20071024,000000,2391.84,2454.12,2364.32,2365.76,12118,0
+MZZ.US,D,20071025,000000,2372,2440.88,2359.36,2375.36,9215,0
+MZZ.US,D,20071026,000000,2326.32,2385.8,2314,2332.6,5183,0
+MZZ.US,D,20071029,000000,2323.12,2348.32,2312.6,2319.96,8244,0
+MZZ.US,D,20071030,000000,2341.48,2363.4,2325.84,2354.36,4231,0
+MZZ.US,D,20071031,000000,2337.72,2348.32,2269.48,2274,10752,0
+MZZ.US,D,20071101,000000,2319.96,2383.4,2319.96,2382.2,9615,0
+MZZ.US,D,20071102,000000,2362.48,2423.48,2356.96,2378.08,9748,0
+MZZ.US,D,20071105,000000,2437.16,2452.36,2398.16,2428.04,11046,0
+MZZ.US,D,20071106,000000,2406.8,2441.68,2360.64,2360.64,6727,0
+MZZ.US,D,20071107,000000,2407.76,2476.2,2393.72,2455.52,13129,0
+MZZ.US,D,20071108,000000,2519.64,2554.48,2434.92,2452.84,21289,0
+MZZ.US,D,20071109,000000,2519.16,2551.12,2471,2522.28,13503,0
+MZZ.US,D,20071112,000000,2548.96,2608.84,2493.44,2608.84,15969,0
+MZZ.US,D,20071113,000000,2599.8,2599.8,2476.04,2495.76,15804,0
+MZZ.US,D,20071114,000000,2421.12,2515.08,2421.12,2508.16,9535,0
+MZZ.US,D,20071115,000000,2533.4,2596.16,2508.16,2572.8,20162,0
+MZZ.US,D,20071116,000000,2542.56,2625.96,2510.84,2579.28,14671,0
+MZZ.US,D,20071119,000000,2579.28,2684.96,2579.28,2671.32,16007,0
+MZZ.US,D,20071120,000000,2625.96,2754.6,2618.6,2665.8,18817,0
+MZZ.US,D,20071121,000000,2643.44,2779.44,2643.44,2764.8,17701,0
+MZZ.US,D,20071123,000000,2733.08,2736.76,2661.6,2708.76,8126,0
+MZZ.US,D,20071126,000000,2697.36,2788.92,2647.92,2788.92,12343,0
+MZZ.US,D,20071127,000000,2839.88,2839.88,2701.08,2708.76,27414,0
+MZZ.US,D,20071128,000000,2673.96,2673.96,2533.72,2548.04,16537,0
+MZZ.US,D,20071129,000000,2598.84,2598.84,2536.04,2556.36,10109,0
+MZZ.US,D,20071130,000000,2476.52,2552.08,2476.52,2505.84,19128,0
+MZZ.US,D,20071203,000000,2474.32,2546.68,2474.32,2537.96,7554,0
+MZZ.US,D,20071204,000000,2569.04,2591.88,2535.56,2551.6,6880,0
+MZZ.US,D,20071205,000000,2522,2524.16,2468.84,2484.12,9656,0
+MZZ.US,D,20071206,000000,2452.36,2488.88,2381.72,2383.08,8957,0
+MZZ.US,D,20071207,000000,2377.28,2395.4,2363.84,2382.2,6253,0
+MZZ.US,D,20071210,000000,2356.96,2378.56,2330.88,2338.16,5894,0
+MZZ.US,D,20071211,000000,2333.08,2481.6,2326.76,2481.2,16733,0
+MZZ.US,D,20071212,000000,2416.6,2512.76,2361.56,2446.4,16986,0
+MZZ.US,D,20071213,000000,2499.8,2524.16,2437.16,2437.16,17276,0
+MZZ.US,D,20071214,000000,2484.76,2548.52,2476.04,2542.08,11546,0
+MZZ.US,D,20071217,000000,2589.2,2629.6,2561.4,2623.12,17629,0
+MZZ.US,D,20071218,000000,2588.32,2672.56,2567.32,2589.2,17634,0
+MZZ.US,D,20071219,000000,2604.32,2624.56,2567.32,2595.68,15098,0
+MZZ.US,D,20071220,000000,2527,2589.2,2478.44,2478.44,16137,0
+MZZ.US,D,20071221,000000,2460.96,2485.72,2422.04,2432.52,11059,0
+MZZ.US,D,20071224,000000,2417.56,2419.24,2372,2372.96,5070,0
+MZZ.US,D,20071226,000000,2425.2,2444.04,2354.68,2392.8,3594,0
+MZZ.US,D,20071227,000000,2406.8,2472.88,2400.08,2465.96,5491,0
+MZZ.US,D,20071228,000000,2429.8,2487.48,2428.04,2475.28,4658,0
+MZZ.US,D,20071231,000000,2488.44,2521.52,2470.24,2512.28,5852,0
+MZZ.US,D,20080102,000000,2520.12,2588.32,2493.92,2559.96,10314,0
+MZZ.US,D,20080103,000000,2555.44,2611.24,2535.12,2595.2,8894,0
+MZZ.US,D,20080104,000000,2668.52,2764.36,2656.52,2739.52,19092,0
+MZZ.US,D,20080107,000000,2730,2820.16,2712.88,2767.04,25191,0
+MZZ.US,D,20080108,000000,2752,2913.64,2710.68,2913.64,24346,0
+MZZ.US,D,20080109,000000,2937.04,3012.64,2858.56,2867.88,29654,0
+MZZ.US,D,20080110,000000,2915.32,2938.28,2772.48,2825.6,37154,0
+MZZ.US,D,20080111,000000,2856.4,2918.68,2831.16,2895.24,28981,0
+MZZ.US,D,20080114,000000,2852.6,2885.28,2825.6,2828.8,16126,0
+MZZ.US,D,20080115,000000,2917.72,2984.52,2875.52,2961.64,18668,0
+MZZ.US,D,20080116,000000,3003.32,3064.88,2923.24,3008.84,30645,0
+MZZ.US,D,20080117,000000,2991.4,3179.4,2956.64,3175.6,58509,0
+MZZ.US,D,20080118,000000,3164.16,3275.96,3086.8,3224.64,49565,0
+MZZ.US,D,20080122,000000,3509.12,3509.12,3171.96,3259.52,59682,0
+MZZ.US,D,20080123,000000,3390.04,3425.32,3069.88,3072.56,55849,0
+MZZ.US,D,20080124,000000,3051.52,3094.92,2985.48,3018.04,29473,0
+MZZ.US,D,20080125,000000,2965.84,3098.2,2943,3071.12,31145,0
+MZZ.US,D,20080128,000000,3097.72,3138.6,2917.24,2922.76,28182,0
+MZZ.US,D,20080129,000000,2900.28,2966.8,2883.36,2886.04,9008,0
+MZZ.US,D,20080130,000000,2917.72,2980.44,2811.04,2980.44,24380,0
+MZZ.US,D,20080131,000000,3043.2,3047.88,2789.4,2851.64,23660,0
+MZZ.US,D,20080201,000000,2807.76,2810.56,2687.24,2692.76,16656,0
+MZZ.US,D,20080204,000000,2699.68,2746.92,2694.64,2731.64,12620,0
+MZZ.US,D,20080205,000000,2815.6,2886.04,2775.76,2876.96,18297,0
+MZZ.US,D,20080206,000000,2861.88,2959.92,2829.28,2920.52,9988,0
+MZZ.US,D,20080207,000000,2982.28,3011.2,2856.4,2880.28,11087,0
+MZZ.US,D,20080208,000000,2900.28,2939.72,2836.16,2886.48,10908,0
+MZZ.US,D,20080211,000000,2877.44,2941.12,2835.2,2859.52,10050,0
+MZZ.US,D,20080212,000000,2816.88,2881.08,2778.48,2835.2,11672,0
+MZZ.US,D,20080213,000000,2785.28,2830.24,2764.8,2771.52,9511,0
+MZZ.US,D,20080214,000000,2762.92,2862.36,2761,2854.04,7291,0
+MZZ.US,D,20080215,000000,2895.72,2940.64,2863.64,2878.84,8259,0
+MZZ.US,D,20080219,000000,2811.36,2886.48,2793.64,2843.08,6563,0
+MZZ.US,D,20080220,000000,2901.24,2912.68,2776.56,2782.48,10818,0
+MZZ.US,D,20080221,000000,2756.36,2870.52,2732.44,2858.56,9017,0
+MZZ.US,D,20080222,000000,2854.52,2934.64,2821.56,2821.56,9104,0
+MZZ.US,D,20080225,000000,2830.72,2854.52,2702.84,2712.12,11502,0
+MZZ.US,D,20080226,000000,2732.6,2735.48,2630.08,2666.28,14509,0
+MZZ.US,D,20080227,000000,2707.32,2720.16,2632.2,2692.76,6882,0
+MZZ.US,D,20080228,000000,2722.08,2767.52,2701.88,2756.36,6593,0
+MZZ.US,D,20080229,000000,2803.72,2926.76,2801.32,2872.88,10179,0
+MZZ.US,D,20080303,000000,2914.92,2966.32,2875.04,2904.44,11439,0
+MZZ.US,D,20080304,000000,2954.92,3019.28,2909.36,2935.12,15747,0
+MZZ.US,D,20080305,000000,2914.6,2955.4,2855,2899.8,12464,0
+MZZ.US,D,20080306,000000,2928.68,3072.08,2915.8,3071.6,9681,0
+MZZ.US,D,20080307,000000,3118.8,3174.36,3026.28,3117.36,19351,0
+MZZ.US,D,20080310,000000,3113.24,3250.16,3110.64,3232.04,22858,0
+MZZ.US,D,20080311,000000,3086.8,3202.24,3023.6,3023.6,20089,0
+MZZ.US,D,20080312,000000,3030,3068,2960.36,3054.68,16087,0
+MZZ.US,D,20080313,000000,3136.68,3185.28,2972.84,3000.2,22716,0
+MZZ.US,D,20080314,000000,2949.36,3160.52,2949.36,3083.48,36250,0
+MZZ.US,D,20080317,000000,3227.32,3293.36,3140.32,3229.72,31444,0
+MZZ.US,D,20080318,000000,3106.44,3161,2953.48,2954.92,36096,0
+MZZ.US,D,20080319,000000,2952.52,3136.68,2908.56,3136.68,19720,0
+MZZ.US,D,20080320,000000,3110.64,3168.36,2992.36,3045.04,14203,0
+MZZ.US,D,20080324,000000,2989.24,2992.68,2816.08,2850.84,12702,0
+MZZ.US,D,20080325,000000,2844,2870.52,2776.56,2800.36,11748,0
+MZZ.US,D,20080326,000000,2822.76,2865.96,2810.08,2865.96,10583,0
+MZZ.US,D,20080327,000000,2840.68,2909.36,2817.36,2903.96,18692,0
+MZZ.US,D,20080328,000000,2905.8,2971.4,2876.48,2958.52,9555,0
+MZZ.US,D,20080331,000000,2954.92,2981.84,2895.24,2923.24,8028,0
+MZZ.US,D,20080401,000000,2850.84,2859.04,2714.32,2717.6,9270,0
+MZZ.US,D,20080402,000000,2716.68,2735.96,2652.96,2690.88,6280,0
+MZZ.US,D,20080403,000000,2720.16,2723.96,2659.36,2665.8,5123,0
+MZZ.US,D,20080404,000000,2671.76,2686.8,2606.2,2650.64,9331,0
+MZZ.US,D,20080407,000000,2620.32,2658.4,2588.32,2643.44,6683,0
+MZZ.US,D,20080408,000000,2677.32,2683.72,2620,2630.96,5225,0
+MZZ.US,D,20080409,000000,2634.12,2735.48,2627.2,2709.72,5241,0
+MZZ.US,D,20080410,000000,2719.28,2735.48,2642.48,2657,4760,0
+MZZ.US,D,20080411,000000,2712.88,2762.44,2689.16,2754.12,8117,0
+MZZ.US,D,20080414,000000,2750.56,2777.52,2728.56,2756.84,6829,0
+MZZ.US,D,20080415,000000,2730.76,2785.76,2724.28,2736.28,6398,0
+MZZ.US,D,20080416,000000,2693.24,2696.4,2567.32,2567.32,7645,0
+MZZ.US,D,20080417,000000,2598.84,2630.96,2582.84,2584.24,5185,0
+MZZ.US,D,20080418,000000,2517.28,2546.68,2494.36,2543.96,8966,0
+MZZ.US,D,20080421,000000,2556.36,2556.36,2516.32,2517.28,4042,0
+MZZ.US,D,20080422,000000,2537.96,2615.16,2537.96,2573.76,7405,0
+MZZ.US,D,20080423,000000,2570.92,2603.04,2543.96,2579.76,2905,0
+MZZ.US,D,20080424,000000,2571.88,2626.72,2505.08,2548.04,5078,0
+MZZ.US,D,20080425,000000,2520.12,2544.44,2458.44,2466.92,4182,0
+MZZ.US,D,20080428,000000,2455.52,2488.88,2431.16,2453.16,3952,0
+MZZ.US,D,20080429,000000,2461.92,2505.36,2457.8,2481.2,4673,0
+MZZ.US,D,20080430,000000,2471.48,2503.16,2423.48,2483.36,8640,0
+MZZ.US,D,20080501,000000,2499.32,2513.64,2428.04,2428.04,6759,0
+MZZ.US,D,20080502,000000,2385.32,2439.28,2372,2418.84,6485,0
+MZZ.US,D,20080505,000000,2432.04,2450.96,2413.28,2437.16,3310,0
+MZZ.US,D,20080506,000000,2450.96,2459.04,2377.28,2382.2,6311,0
+MZZ.US,D,20080507,000000,2383.88,2447.6,2365.28,2435.72,6641,0
+MZZ.US,D,20080508,000000,2431.16,2448.08,2400.88,2409.68,4093,0
+MZZ.US,D,20080509,000000,2436.2,2447.76,2395.4,2397.2,6353,0
+MZZ.US,D,20080512,000000,2400.88,2426.16,2348.64,2354.68,3995,0
+MZZ.US,D,20080513,000000,2342.88,2362.96,2317.12,2317.12,3920,0
+MZZ.US,D,20080514,000000,2301.6,2314,2265.84,2312.6,4325,0
+MZZ.US,D,20080515,000000,2308.32,2317.12,2252.52,2254.4,4486,0
+MZZ.US,D,20080516,000000,2235.08,2279.92,2229.2,2239.64,4154,0
+MZZ.US,D,20080519,000000,2235.56,2270.4,2204.08,2243.44,4671,0
+MZZ.US,D,20080520,000000,2264.88,2290.92,2253.96,2253.96,5192,0
+MZZ.US,D,20080521,000000,2254.4,2335.48,2229.64,2329,10559,0
+MZZ.US,D,20080522,000000,2328.56,2334.52,2296.52,2319.48,6282,0
+MZZ.US,D,20080523,000000,2336.44,2399.12,2329.92,2379.92,8024,0
+MZZ.US,D,20080527,000000,2365.76,2376.8,2327.24,2335.16,3785,0
+MZZ.US,D,20080528,000000,2319,2346.4,2293.76,2293.76,5286,0
+MZZ.US,D,20080529,000000,2299.72,2300.68,2249.4,2280.88,7423,0
+MZZ.US,D,20080530,000000,2277.28,2281.8,2243.88,2248.44,3817,0
+MZZ.US,D,20080602,000000,2255.36,2315.68,2255.36,2285.96,5119,0
+MZZ.US,D,20080603,000000,2278.24,2326.32,2242.48,2279.16,5853,0
+MZZ.US,D,20080604,000000,2296.52,2298.76,2231.08,2271.32,5255,0
+MZZ.US,D,20080605,000000,2253.48,2259,2166.88,2166.88,8681,0
+MZZ.US,D,20080606,000000,2196.64,2289.64,2195.28,2289.64,8583,0
+MZZ.US,D,20080609,000000,2274,2325.84,2253.48,2281.8,6900,0
+MZZ.US,D,20080610,000000,2317.12,2343.68,2295.16,2322.64,9290,0
+MZZ.US,D,20080611,000000,2322.16,2398.64,2309.28,2391.36,8318,0
+MZZ.US,D,20080612,000000,2379.92,2417.08,2339.12,2390.4,9253,0
+MZZ.US,D,20080613,000000,2364.8,2376.32,2311.16,2311.16,6866,0
+MZZ.US,D,20080616,000000,2341.92,2341.92,2280.4,2285.16,3957,0
+MZZ.US,D,20080617,000000,2271.32,2289.16,2259.88,2286.92,4582,0
+MZZ.US,D,20080618,000000,2306.16,2348.32,2299.24,2318.4,7090,0
+MZZ.US,D,20080619,000000,2319.96,2340.56,2290.6,2298.28,6362,0
+MZZ.US,D,20080620,000000,2326.32,2389.92,2320.76,2381.72,8082,0
+MZZ.US,D,20080623,000000,2357.44,2397.2,2341.92,2397.2,5375,0
+MZZ.US,D,20080624,000000,2400.08,2450.96,2379,2440.4,12113,0
+MZZ.US,D,20080625,000000,2423.48,2433.48,2370.28,2405.6,10085,0
+MZZ.US,D,20080626,000000,2454.6,2544.92,2448.08,2533.4,12766,0
+MZZ.US,D,20080627,000000,2542.08,2578.32,2517.76,2562.28,9548,0
+MZZ.US,D,20080630,000000,2559.48,2583.32,2524.16,2573.76,10699,0
+MZZ.US,D,20080701,000000,2635.04,2671.76,2567.48,2575,15211,0
+MZZ.US,D,20080702,000000,2572.32,2733.08,2546.68,2731.64,10361,0
+MZZ.US,D,20080703,000000,2718.56,2818.28,2714.76,2791.76,14631,0
+MZZ.US,D,20080707,000000,2752,2890.24,2725.72,2833,19305,0
+MZZ.US,D,20080708,000000,2833.92,2909.04,2697.36,2698.28,23693,0
+MZZ.US,D,20080709,000000,2692.76,2792.72,2650.64,2767.52,18684,0
+MZZ.US,D,20080710,000000,2778.96,2827.52,2723.48,2739.52,19235,0
+MZZ.US,D,20080711,000000,2793.64,2864.56,2713.36,2788.92,27681,0
+MZZ.US,D,20080714,000000,2735,2854.52,2718.56,2844.48,16243,0
+MZZ.US,D,20080715,000000,2882.88,2982.28,2793.2,2891.6,24562,0
+MZZ.US,D,20080716,000000,2866.92,2924.16,2743.12,2748.64,14981,0
+MZZ.US,D,20080717,000000,2709.24,2753.24,2657,2692.76,17704,0
+MZZ.US,D,20080718,000000,2648.4,2713.36,2647.48,2691.8,13962,0
+MZZ.US,D,20080721,000000,2665.32,2691.8,2641.04,2642.96,6884,0
+MZZ.US,D,20080722,000000,2680.48,2698.28,2577.84,2586.48,10760,0
+MZZ.US,D,20080723,000000,2589.64,2600.28,2516.8,2559,9135,0
+MZZ.US,D,20080724,000000,2569.96,2741.08,2569.96,2715.24,9440,0
+MZZ.US,D,20080725,000000,2693.24,2733.56,2675.88,2722.56,9868,0
+MZZ.US,D,20080728,000000,2712.12,2779.44,2682.76,2763.88,10804,0
+MZZ.US,D,20080729,000000,2759.08,2759.08,2649.2,2655.16,9058,0
+MZZ.US,D,20080730,000000,2631.4,2664.88,2574.52,2579.76,10567,0
+MZZ.US,D,20080731,000000,2614.04,2660.8,2577.84,2640.08,8835,0
+MZZ.US,D,20080801,000000,2639.6,2701.4,2621.76,2659.36,9565,0
+MZZ.US,D,20080804,000000,2659.36,2767.96,2654.84,2748.16,9233,0
+MZZ.US,D,20080805,000000,2718.56,2745.96,2638.72,2643.76,9375,0
+MZZ.US,D,20080806,000000,2655.64,2670.36,2592.84,2598.84,5934,0
+MZZ.US,D,20080807,000000,2639.16,2695.92,2612.2,2668.04,6800,0
+MZZ.US,D,20080808,000000,2682.76,2690.4,2564.96,2573.76,6800,0
+MZZ.US,D,20080811,000000,2575.92,2585.2,2491.72,2515.52,6279,0
+MZZ.US,D,20080812,000000,2534.64,2584.08,2527.8,2564.48,7822,0
+MZZ.US,D,20080813,000000,2576.4,2614.04,2532.44,2547.6,9136,0
+MZZ.US,D,20080814,000000,2575.44,2579.28,2504.6,2510.04,5893,0
+MZZ.US,D,20080815,000000,2488.44,2534.64,2475.44,2499.8,4566,0
+MZZ.US,D,20080818,000000,2493.12,2599.32,2493.12,2568.6,6381,0
+MZZ.US,D,20080819,000000,2598.84,2652.96,2584.72,2625.48,7643,0
+MZZ.US,D,20080820,000000,2606.64,2654.4,2594.72,2608.04,6942,0
+MZZ.US,D,20080821,000000,2639.6,2652.48,2590.6,2612.2,6177,0
+MZZ.US,D,20080822,000000,2581,2602.6,2552.08,2565.44,5078,0
+MZZ.US,D,20080825,000000,2581,2680.96,2578.8,2654.4,8120,0
+MZZ.US,D,20080826,000000,2653.44,2681.4,2626.72,2629.6,10216,0
+MZZ.US,D,20080827,000000,2628.16,2630.96,2555.88,2582.4,4822,0
+MZZ.US,D,20080828,000000,2545.72,2559.48,2490.8,2496.68,4570,0
+MZZ.US,D,20080829,000000,2514.6,2559.48,2498.84,2543.04,3947,0
+MZZ.US,D,20080902,000000,2493.12,2624.08,2472.88,2592.36,6172,0
+MZZ.US,D,20080903,000000,2611.72,2665.32,2581,2632.68,8538,0
+MZZ.US,D,20080904,000000,2663.48,2784.4,2647.92,2767.52,11510,0
+MZZ.US,D,20080905,000000,2792.72,2882.28,2727.6,2757.8,12731,0
+MZZ.US,D,20080908,000000,2595.2,2740,2553.52,2655.16,16320,0
+MZZ.US,D,20080909,000000,2672.56,2881.96,2672.56,2865,17129,0
+MZZ.US,D,20080910,000000,2836.6,2898.84,2757.8,2786.24,13845,0
+MZZ.US,D,20080911,000000,2859.96,2925.48,2744.52,2748.16,18561,0
+MZZ.US,D,20080912,000000,2799.24,2815.12,2664.88,2664.88,22680,0
+MZZ.US,D,20080915,000000,2849.52,2936.08,2763.88,2921.8,28805,0
+MZZ.US,D,20080916,000000,3041.04,3068.96,2767.96,2767.96,39286,0
+MZZ.US,D,20080917,000000,2881.52,3068,2861.88,3068,31261,0
+MZZ.US,D,20080918,000000,2972.84,3175.12,2771.52,2794.88,41552,0
+MZZ.US,D,20080919,000000,2285.16,2640.72,2187.4,2572.32,15694,0
+MZZ.US,D,20080922,000000,2546.68,2761.48,2529.72,2746.92,13557,0
+MZZ.US,D,20080923,000000,2761.48,2862.36,2703.28,2822.76,17919,0
+MZZ.US,D,20080924,000000,2749.12,2889.32,2713.84,2859.52,8768,0
+MZZ.US,D,20080925,000000,2844.48,2870.52,2777.52,2811.84,10231,0
+MZZ.US,D,20080926,000000,2898.44,2944.68,2847.48,2853.56,12554,0
+MZZ.US,D,20080929,000000,2949.68,3319.32,2941.12,3263.56,20978,0
+MZZ.US,D,20080930,000000,3141.24,3233.76,3000.2,3000.68,9993,0
+MZZ.US,D,20081001,000000,3037.24,3143.12,3037.24,3066.6,6669,0
+MZZ.US,D,20081002,000000,3094.92,3423.4,3083,3411.6,10200,0
+MZZ.US,D,20081003,000000,3352.52,3601.2,3227.8,3555.04,16081,0
+MZZ.US,D,20081006,000000,3753.28,4260.52,3736.28,3871.04,25051,0
+MZZ.US,D,20081007,000000,3784.44,4352.08,3748.68,4352.08,15776,0
+MZZ.US,D,20081008,000000,4604.08,4672.72,4139.56,4420.76,23129,0
+MZZ.US,D,20081009,000000,4248.12,5087,4210.44,5034.68,14389,0
+MZZ.US,D,20081010,000000,5494.08,5840.92,4794.08,5085.08,19308,0
+MZZ.US,D,20081013,000000,4569.64,4722.68,3950.88,4002.48,12647,0
+MZZ.US,D,20081014,000000,3657.12,4361.68,3652.08,4137.2,12104,0
+MZZ.US,D,20081015,000000,4246.24,4947.68,4214.68,4907.8,16550,0
+MZZ.US,D,20081016,000000,4888.04,5460.68,4496.36,4587.4,22438,0
+MZZ.US,D,20081017,000000,4888.52,4916.92,4199.48,4647.08,11905,0
+MZZ.US,D,20081020,000000,4500,4598.96,4168.96,4214.68,11240,0
+MZZ.US,D,20081021,000000,4312.68,4450.6,4185.84,4439.64,9504,0
+MZZ.US,D,20081022,000000,4690.6,5146.84,4620.96,4940.72,14500,0
+MZZ.US,D,20081023,000000,4884.44,5651.76,4823.4,5169.08,18643,0
+MZZ.US,D,20081024,000000,6160.72,6161.64,5304.04,5470.4,15616,0
+MZZ.US,D,20081027,000000,5751.64,5995.24,5408.96,5995.24,9329,0
+MZZ.US,D,20081028,000000,5712.64,6153.36,4859.16,4859.16,10383,0
+MZZ.US,D,20081029,000000,4962.72,5061.68,4411.72,4836.72,9516,0
+MZZ.US,D,20081030,000000,4515.48,4702.52,4362.6,4364,13604,0
+MZZ.US,D,20081031,000000,4344.28,4511.44,4021.76,4094.56,12476,0
+MZZ.US,D,20081103,000000,4123.84,4189.44,4036.32,4128.4,7521,0
+MZZ.US,D,20081104,000000,3985.12,4093.8,3892.6,3951.2,6647,0
+MZZ.US,D,20081105,000000,4047,4349.24,3959.04,4329.64,14467,0
+MZZ.US,D,20081106,000000,4386.48,4740.12,4312.24,4723.32,10113,0
+MZZ.US,D,20081107,000000,4626.4,4746.88,4429.16,4448.2,11144,0
+MZZ.US,D,20081110,000000,4259.08,4789.56,4254.96,4713.96,9023,0
+MZZ.US,D,20081111,000000,4832.16,5073.2,4700.32,4932.92,19112,0
+MZZ.US,D,20081112,000000,5128.56,5464.36,5065.24,5443.8,13954,0
+MZZ.US,D,20081113,000000,5396.08,5884.8,4560.56,4564.16,37741,0
+MZZ.US,D,20081114,000000,4721.28,5089.2,4593.56,5089.2,18510,0
+MZZ.US,D,20081117,000000,5161.6,5251.8,4880.28,5208.32,18627,0
+MZZ.US,D,20081118,000000,5167.56,5625.04,5059.8,5217.92,18499,0
+MZZ.US,D,20081119,000000,5210.04,6016.44,5141.4,6003.6,19978,0
+MZZ.US,D,20081120,000000,6139.08,6992.2,5953.2,6914.76,35285,0
+MZZ.US,D,20081121,000000,6618.8,7299.6,6069.56,6151,46545,0
+MZZ.US,D,20081124,000000,6034.32,6034.32,5059.32,5289,17744,0
+MZZ.US,D,20081125,000000,5090.12,5398.44,4987.52,5019.48,19716,0
+MZZ.US,D,20081126,000000,5245.8,5245.8,4449.64,4509.76,14237,0
+MZZ.US,D,20081128,000000,4557.24,4602.16,4376.92,4380.04,2081,0
+MZZ.US,D,20081201,000000,4643.84,5353.44,4607.8,5286.12,17757,0
+MZZ.US,D,20081202,000000,5115.32,5279.24,4810.28,4811.04,17308,0
+MZZ.US,D,20081203,000000,5021.36,5077.64,4554.6,4614.92,28781,0
+MZZ.US,D,20081204,000000,4747.32,5071.28,4455.96,4868.04,52187,0
+MZZ.US,D,20081205,000000,5040.6,5253.72,4421.2,4454.72,42950,0
+MZZ.US,D,20081208,000000,4190.88,4303.24,4021.76,4103.76,24412,0
+MZZ.US,D,20081209,000000,4142.24,4349.24,3922.8,4287.48,25530,0
+MZZ.US,D,20081210,000000,4195.84,4257.16,3988.4,4058,24533,0
+MZZ.US,D,20081211,000000,4147.24,4519.28,3985.12,4426.28,26777,0
+MZZ.US,D,20081212,000000,4698,4718.44,4127.2,4189.44,33245,0
+MZZ.US,D,20081215,000000,4145,4528.4,4088.56,4382.48,25790,0
+MZZ.US,D,20081216,000000,4229.76,4278.68,3848.12,3848.12,28044,0
+MZZ.US,D,20081217,000000,3941.64,4003.88,3658.52,3779.96,17192,0
+MZZ.US,D,20081218,000000,3772.04,4043.8,3743.64,3903,28855,0
+MZZ.US,D,20081219,000000,3818.84,3951.2,3742.32,3896.72,26761,0
+MZZ.US,D,20081222,000000,3877.96,4232.88,3875.64,4049.24,24739,0
+MZZ.US,D,20081223,000000,3992.76,4173.44,3949.44,4133.92,17872,0
+MZZ.US,D,20081224,000000,4130.8,4209.2,4078.12,4097.08,6604,0
+MZZ.US,D,20081226,000000,4036.64,4109.44,3974.6,3987.16,6407,0
+MZZ.US,D,20081229,000000,3995.88,4190.4,3960.16,4070.52,8561,0
+MZZ.US,D,20081230,000000,4017.84,4044.24,3812,3817.76,6403,0
+MZZ.US,D,20081231,000000,3826.52,3839.68,3563.64,3657.76,12303,0
+MZZ.US,D,20090102,000000,3603.12,3716.68,3408,3467.08,14347,0
+MZZ.US,D,20090105,000000,3455.08,3574.92,3396.08,3431.24,8713,0
+MZZ.US,D,20090106,000000,3396.72,3441.92,3278.16,3366.04,14642,0
+MZZ.US,D,20090107,000000,3474.52,3610,3431.84,3557.36,16729,0
+MZZ.US,D,20090108,000000,3580.56,3635.08,3490.88,3518.48,21187,0
+MZZ.US,D,20090109,000000,3497.72,3743.64,3487.68,3690.4,22398,0
+MZZ.US,D,20090112,000000,3701.64,3957.6,3677.76,3900.48,16960,0
+MZZ.US,D,20090113,000000,3931.28,3968.96,3773.16,3807.64,20162,0
+MZZ.US,D,20090114,000000,3955.12,4153.36,3933.16,4103.76,17018,0
+MZZ.US,D,20090115,000000,4108.8,4366.68,3872.28,3991.48,30065,0
+MZZ.US,D,20090116,000000,3822.72,4093.8,3778.2,3859.72,26873,0
+MZZ.US,D,20090120,000000,3934.4,4320.84,3895.52,4317.12,26307,0
+MZZ.US,D,20090121,000000,4160.88,4347.24,3899.24,3916.84,26020,0
+MZZ.US,D,20090122,000000,4074.96,4236.8,3921.84,4112.6,27769,0
+MZZ.US,D,20090123,000000,4293.92,4329.64,3914.32,4024.12,27045,0
+MZZ.US,D,20090126,000000,4016.6,4093.16,3793.92,3976.48,11086,0
+MZZ.US,D,20090127,000000,3917.48,3991.16,3821.44,3868.56,10694,0
+MZZ.US,D,20090128,000000,3704.44,3728,3534.16,3565.52,11618,0
+MZZ.US,D,20090129,000000,3661.48,3832.12,3659,3803.24,11436,0
+MZZ.US,D,20090130,000000,3744.24,4066.48,3726.16,4013.48,15637,0
+MZZ.US,D,20090202,000000,4137.68,4157.68,3947,4003.4,17520,0
+MZZ.US,D,20090203,000000,3956.4,4070.2,3871.8,3930.04,14184,0
+MZZ.US,D,20090204,000000,3919.96,3989.64,3767.56,3933.76,18961,0
+MZZ.US,D,20090205,000000,4000.32,4059.88,3745.52,3824,16847,0
+MZZ.US,D,20090206,000000,3813.28,3829.6,3502.12,3519.72,18041,0
+MZZ.US,D,20090209,000000,3526.56,3606.28,3467.08,3537.88,10708,0
+MZZ.US,D,20090210,000000,3591.92,3885.48,3502.76,3842.84,25744,0
+MZZ.US,D,20090211,000000,3817.76,3959.52,3743.08,3829.6,18814,0
+MZZ.US,D,20090212,000000,3972.04,4053.6,3775.08,3781.36,25503,0
+MZZ.US,D,20090213,000000,3775.08,3879.84,3707.92,3854.76,17356,0
+MZZ.US,D,20090217,000000,4135.2,4203.52,4057.36,4165.64,34314,0
+MZZ.US,D,20090218,000000,4127.64,4352.24,4109.44,4265.68,37553,0
+MZZ.US,D,20090219,000000,4175.36,4424.4,4130.16,4405.6,27498,0
+MZZ.US,D,20090220,000000,4573.72,4715.48,4381.72,4470.88,60770,0
+MZZ.US,D,20090223,000000,4409.96,4842.24,4400,4836.6,50790,0
+MZZ.US,D,20090224,000000,4746.24,4812.76,4371.08,4427.56,29004,0
+MZZ.US,D,20090225,000000,4471.44,4685.4,4348.44,4533.52,50019,0
+MZZ.US,D,20090226,000000,4427.56,4726.2,4391.76,4682.2,24998,0
+MZZ.US,D,20090227,000000,4859.16,4899.36,4529.2,4734.32,43512,0
+MZZ.US,D,20090302,000000,4969,5352.96,4934.48,5308.44,43266,0
+MZZ.US,D,20090303,000000,5158.44,5504.16,5157.2,5405.68,35041,0
+MZZ.US,D,20090304,000000,5251.32,5323.48,4898.08,5083.16,41368,0
+MZZ.US,D,20090305,000000,5320.96,5618.4,5201.12,5544.28,44383,0
+MZZ.US,D,20090306,000000,5464.04,5920.72,5360.48,5649.76,42834,0
+MZZ.US,D,20090309,000000,5773.96,5801.6,5436.36,5751.32,29024,0
+MZZ.US,D,20090310,000000,5460.2,5514.92,4944.48,4969,25281,0
+MZZ.US,D,20090311,000000,4877.4,5021.68,4730,4920.68,19295,0
+MZZ.US,D,20090312,000000,4921.96,5053.08,4406.8,4443.84,19010,0
+MZZ.US,D,20090313,000000,4379.24,4551.12,4359.8,4418.12,16666,0
+MZZ.US,D,20090316,000000,4304,4539.24,4260.64,4539.24,14848,0
+MZZ.US,D,20090317,000000,4524.8,4609.44,4195.4,4206.08,19663,0
+MZZ.US,D,20090318,000000,4234.92,4337.24,3869.76,3945.08,21195,0
+MZZ.US,D,20090319,000000,3842.84,4011.56,3825.88,3987.16,12451,0
+MZZ.US,D,20090320,000000,3926.88,4251.2,3918.76,4215.48,8427,0
+MZZ.US,D,20090323,000000,3950.72,4053.92,3594.36,3596.24,10917,0
+MZZ.US,D,20090324,000000,3704.12,3771.88,3602.48,3766.92,7443,0
+MZZ.US,D,20090325,000000,3698.48,3933.16,3525.92,3675.92,11929,0
+MZZ.US,D,20090326,000000,3573.64,3623.84,3387.96,3387.96,14200,0
+MZZ.US,D,20090327,000000,3482.68,3561.4,3451.96,3553.6,6780,0
+MZZ.US,D,20090330,000000,3731.68,3864.12,3710.36,3792.72,8982,0
+MZZ.US,D,20090331,000000,3700.4,3783.24,3543.52,3694.08,14954,0
+MZZ.US,D,20090401,000000,3830.88,3871.04,3579.92,3598.12,14745,0
+MZZ.US,D,20090402,000000,3394.16,3417.44,3192.84,3306.96,10721,0
+MZZ.US,D,20090403,000000,3305.76,3349.08,3169.6,3169.6,10020,0
+MZZ.US,D,20090406,000000,3231.16,3351.56,3219.48,3248.08,10876,0
+MZZ.US,D,20090407,000000,3357.84,3469.44,3333.4,3469.44,9456,0
+MZZ.US,D,20090408,000000,3413.04,3478.96,3336.8,3350.32,7435,0
+MZZ.US,D,20090409,000000,3191.56,3212.24,2995.8,2998.96,6101,0
+MZZ.US,D,20090413,000000,3054.84,3127.6,2961.92,3002.08,9226,0
+MZZ.US,D,20090414,000000,3084.24,3156.48,3001.44,3145.16,8869,0
+MZZ.US,D,20090415,000000,3180.32,3207.28,3056.64,3071.76,7605,0
+MZZ.US,D,20090416,000000,3011.52,3084.88,2853.4,2906.72,7902,0
+MZZ.US,D,20090417,000000,2890.4,2937.52,2798.12,2833.32,6903,0
+MZZ.US,D,20090420,000000,2953.16,3131.96,2937.52,3125.68,10242,0
+MZZ.US,D,20090421,000000,3160.84,3179.08,2939.4,2943.76,15693,0
+MZZ.US,D,20090422,000000,3028.44,3039.16,2777.52,2929.32,9696,0
+MZZ.US,D,20090423,000000,2908.56,3056.08,2901.72,2938.12,13865,0
+MZZ.US,D,20090424,000000,2889.8,2938.12,2741.08,2795.6,14515,0
+MZZ.US,D,20090427,000000,2876,2888.52,2755.56,2847.8,11431,0
+MZZ.US,D,20090428,000000,2898.56,2931.24,2743,2820.16,14333,0
+MZZ.US,D,20090429,000000,2759.88,2787.52,2608.04,2666.6,10642,0
+MZZ.US,D,20090430,000000,2594.88,2682.76,2541.6,2676.52,9068,0
+MZZ.US,D,20090501,000000,2715.4,2740.92,2640.72,2687.72,8342,0
+MZZ.US,D,20090504,000000,2633.16,2656.4,2469.44,2473.52,11266,0
+MZZ.US,D,20090505,000000,2495.12,2559.16,2467.24,2508.96,7220,0
+MZZ.US,D,20090506,000000,2441.2,2566.08,2432.36,2462.56,7859,0
+MZZ.US,D,20090507,000000,2407.28,2616.28,2393.56,2584.88,10945,0
+MZZ.US,D,20090508,000000,2520.88,2550.36,2406.64,2419.24,12462,0
+MZZ.US,D,20090511,000000,2506.44,2547.44,2466.28,2513.96,9885,0
+MZZ.US,D,20090512,000000,2487.64,2657,2465.64,2573.6,8654,0
+MZZ.US,D,20090513,000000,2657,2800.68,2648.24,2793.8,11886,0
+MZZ.US,D,20090514,000000,2788.76,2812.6,2651.44,2717.92,11271,0
+MZZ.US,D,20090515,000000,2731.64,2791.92,2665.2,2761.8,9957,0
+MZZ.US,D,20090518,000000,2702.84,2720.32,2543.52,2552.24,12345,0
+MZZ.US,D,20090519,000000,2559.8,2594.24,2480.76,2539.68,8438,0
+MZZ.US,D,20090520,000000,2496.4,2579.92,2406.64,2570.6,12356,0
+MZZ.US,D,20090521,000000,2637.6,2719.72,2608.04,2655.8,14180,0
+MZZ.US,D,20090522,000000,2627.52,2707.8,2615.96,2694.32,11010,0
+MZZ.US,D,20090526,000000,2743,2748.64,2475.12,2491.44,8977,0
+MZZ.US,D,20090527,000000,2507.04,2574.24,2443.76,2567.16,12366,0
+MZZ.US,D,20090528,000000,2525.24,2645.08,2503.32,2537.8,10679,0
+MZZ.US,D,20090529,000000,2517.76,2537.8,2439.92,2439.92,10682,0
+MZZ.US,D,20090601,000000,2353.44,2377.92,2245.48,2276.2,13294,0
+MZZ.US,D,20090602,000000,2288.76,2308.64,2227.28,2258.04,10536,0
+MZZ.US,D,20090603,000000,2291.24,2366.56,2279.92,2324.56,7897,0
+MZZ.US,D,20090604,000000,2298.12,2347.68,2258.68,2259.32,6832,0
+MZZ.US,D,20090605,000000,2212.8,2313.84,2206.52,2267.44,7569,0
+MZZ.US,D,20090608,000000,2304.44,2357.76,2262.44,2299.08,7046,0
+MZZ.US,D,20090609,000000,2274.96,2291.88,2224.16,2261.16,5034,0
+MZZ.US,D,20090610,000000,2209.68,2334.52,2209.68,2269.96,7218,0
+MZZ.US,D,20090611,000000,2250.48,2254.88,2198.36,2249.24,6368,0
+MZZ.US,D,20090612,000000,2274.96,2323.76,2253.64,2253.64,7829,0
+MZZ.US,D,20090615,000000,2310.68,2409.84,2308.8,2363.4,7614,0
+MZZ.US,D,20090616,000000,2335.16,2466.92,2322.64,2449.36,10295,0
+MZZ.US,D,20090617,000000,2453.16,2509.6,2398.48,2453.64,11065,0
+MZZ.US,D,20090618,000000,2449.36,2492.68,2406.04,2418.68,5833,0
+MZZ.US,D,20090619,000000,2365.92,2432.36,2348.96,2407.92,6612,0
+MZZ.US,D,20090622,000000,2448.72,2574.52,2448.72,2569.2,11160,0
+MZZ.US,D,20090623,000000,2550.36,2630.52,2531.72,2594.24,8624,0
+MZZ.US,D,20090624,000000,2568.6,2568.6,2479.52,2532.16,8081,0
+MZZ.US,D,20090625,000000,2560.44,2561.68,2395.4,2395.4,9763,0
+MZZ.US,D,20090626,000000,2429.32,2443.12,2367.8,2397.84,5382,0
+MZZ.US,D,20090629,000000,2376,2434.28,2342.08,2352.8,4941,0
+MZZ.US,D,20090630,000000,2354.68,2418.04,2330.72,2376,5792,0
+MZZ.US,D,20090701,000000,2348.32,2348.32,2285,2329.48,4698,0
+MZZ.US,D,20090702,000000,2400.4,2476.36,2399.12,2463.2,4870,0
+MZZ.US,D,20090706,000000,2511.48,2580.56,2495.76,2503.32,5268,0
+MZZ.US,D,20090707,000000,2513.96,2623.76,2510.2,2623.76,5585,0
+MZZ.US,D,20090708,000000,2602.44,2722.72,2586.16,2645.08,8788,0
+MZZ.US,D,20090709,000000,2613.76,2667.72,2597.4,2644.44,6446,0
+MZZ.US,D,20090710,000000,2671.48,2700.92,2605.6,2641.36,9105,0
+MZZ.US,D,20090713,000000,2623.12,2709.72,2511.48,2517.12,7380,0
+MZZ.US,D,20090714,000000,2517.12,2543.52,2468.2,2475.76,4690,0
+MZZ.US,D,20090715,000000,2385.32,2407.28,2309.44,2321.36,5594,0
+MZZ.US,D,20090716,000000,2330.72,2341.48,2234.12,2255.52,6822,0
+MZZ.US,D,20090717,000000,2246.68,2288.76,2244.84,2267.44,3933,0
+MZZ.US,D,20090720,000000,2227.92,2244.2,2190.28,2201.84,4761,0
+MZZ.US,D,20090721,000000,2157.64,2255.52,2155.8,2192.76,6659,0
+MZZ.US,D,20090722,000000,2218.48,2219.72,2148.2,2175.2,4566,0
+MZZ.US,D,20090723,000000,2177.08,2177.08,2033.4,2055.96,7704,0
+MZZ.US,D,20090724,000000,2080.48,2096.08,2023.36,2024.64,5936,0
+MZZ.US,D,20090727,000000,2027.76,2054.12,2000.8,2005.76,5540,0
+MZZ.US,D,20090728,000000,2029.64,2056.56,1992.6,2010.8,5807,0
+MZZ.US,D,20090729,000000,2037.8,2059.76,2018.36,2037.16,3772,0
+MZZ.US,D,20090730,000000,1990.08,2005.12,1943.08,1986.92,5685,0
+MZZ.US,D,20090731,000000,1997.64,1997.64,1951.28,1988.2,3635,0
+MZZ.US,D,20090803,000000,1948.72,1970.64,1899.8,1899.8,4580,0
+MZZ.US,D,20090804,000000,1920.4,1924.88,1857.76,1873.44,5863,0
+MZZ.US,D,20090805,000000,1860.28,1919.16,1860.28,1890.96,4400,0
+MZZ.US,D,20090806,000000,1865.28,1923.6,1852.08,1911.08,3960,0
+MZZ.US,D,20090807,000000,1852.72,1876.52,1790.6,1825.72,4993,0
+MZZ.US,D,20090810,000000,1833.88,1860.92,1813.8,1830.8,3408,0
+MZZ.US,D,20090811,000000,1852.72,1897.88,1843.92,1885.96,3754,0
+MZZ.US,D,20090812,000000,1885.96,1887.16,1803.76,1832.68,4545,0
+MZZ.US,D,20090813,000000,1814.44,1862.08,1805.68,1808.12,3737,0
+MZZ.US,D,20090814,000000,1812.52,1888.44,1807.52,1855.24,3700,0
+MZZ.US,D,20090817,000000,1916.08,1968.24,1916.08,1962.52,6835,0
+MZZ.US,D,20090818,000000,1938,1961.88,1904.76,1912.96,3861,0
+MZZ.US,D,20090819,000000,1957.44,1959.36,1875.24,1885.96,6315,0
+MZZ.US,D,20090820,000000,1889.68,1889.68,1839.08,1845.16,4579,0
+MZZ.US,D,20090821,000000,1812.52,1821.92,1766.12,1771.76,4597,0
+MZZ.US,D,20090824,000000,1761.76,1797.48,1745.4,1785.52,3439,0
+MZZ.US,D,20090825,000000,1768.68,1777.44,1733.48,1770.48,5460,0
+MZZ.US,D,20090826,000000,1774.92,1793.76,1750.44,1771.76,3721,0
+MZZ.US,D,20090827,000000,1772.4,1836.36,1750.44,1757.96,4395,0
+MZZ.US,D,20090828,000000,1723.48,1783.04,1715.28,1754.2,3574,0
+MZZ.US,D,20090831,000000,1788.04,1815.72,1780.56,1798.76,3136,0
+MZZ.US,D,20090901,000000,1823.16,1882.16,1749.8,1880.28,6754,0
+MZZ.US,D,20090902,000000,1882.8,1903.48,1863.36,1890.32,3322,0
+MZZ.US,D,20090903,000000,1874.04,1916.08,1842.68,1846.44,2860,0
+MZZ.US,D,20090904,000000,1846.44,1864,1793.12,1794.32,2656,0
+MZZ.US,D,20090908,000000,1761.76,1783.64,1749.8,1749.8,2818,0
+MZZ.US,D,20090909,000000,1754.84,1761.76,1689.6,1704.68,3227,0
+MZZ.US,D,20090910,000000,1704.68,1726,1662.64,1668.32,2909,0
+MZZ.US,D,20090911,000000,1658.2,1678.92,1640.08,1662,3025,0
+MZZ.US,D,20090914,000000,1690.24,1690.24,1618.64,1618.64,2514,0
+MZZ.US,D,20090915,000000,1619.24,1631.24,1586.04,1593.6,1955,0
+MZZ.US,D,20090916,000000,1584.16,1589.8,1530.88,1532.08,3170,0
+MZZ.US,D,20090917,000000,1537.12,1559.76,1509.52,1547.76,3028,0
+MZZ.US,D,20090918,000000,1530.88,1567.92,1530.88,1551.56,2026,0
+MZZ.US,D,20090921,000000,1584.8,1594.8,1551.56,1557.24,2970,0
+MZZ.US,D,20090922,000000,1543.4,1557.88,1532.08,1542.2,2666,0
+MZZ.US,D,20090923,000000,1534.64,1584.16,1526.44,1582.88,4175,0
+MZZ.US,D,20090924,000000,1575.44,1653.8,1564.08,1635.04,4016,0
+MZZ.US,D,20090925,000000,1643.2,1668.88,1629.16,1653.8,3663,0
+MZZ.US,D,20090928,000000,1638.8,1645,1575.44,1588.56,3709,0
+MZZ.US,D,20090929,000000,1582.24,1589.8,1555.36,1576.68,2834,0
+MZZ.US,D,20090930,000000,1564.72,1635.04,1556.6,1595.44,4702,0
+MZZ.US,D,20091001,000000,1605.52,1693.36,1604.24,1690.88,5880,0
+MZZ.US,D,20091002,000000,1720.92,1734.12,1690.24,1722.84,4760,0
+MZZ.US,D,20091005,000000,1706.52,1717.2,1643.8,1650.08,4002,0
+MZZ.US,D,20091006,000000,1623.72,1634.24,1578.04,1603.6,3819,0
+MZZ.US,D,20091007,000000,1611.8,1619.24,1597.36,1601.12,1147,0
+MZZ.US,D,20091008,000000,1581.6,1588.56,1539.68,1560.32,3866,0
+MZZ.US,D,20091009,000000,1558.52,1566,1532.08,1534,1963,0
+MZZ.US,D,20091012,000000,1517.08,1543.4,1506.36,1527.68,1962,0
+MZZ.US,D,20091013,000000,1537.12,1563.44,1528.32,1542.2,2180,0
+MZZ.US,D,20091014,000000,1502.64,1521.44,1483.8,1486.24,3390,0
+MZZ.US,D,20091015,000000,1505.12,1506.36,1476.84,1478.76,2563,0
+MZZ.US,D,20091016,000000,1496.96,1524.56,1492.56,1503.92,3822,0
+MZZ.US,D,20091019,000000,1496.96,1513.28,1461.84,1471.88,4099,0
+MZZ.US,D,20091020,000000,1468.12,1515.8,1468.12,1500.12,2474,0
+MZZ.US,D,20091021,000000,1505.76,1531.48,1460.56,1527.04,5403,0
+MZZ.US,D,20091022,000000,1530.88,1557.88,1480.68,1492.56,4185,0
+MZZ.US,D,20091023,000000,1483.16,1539.04,1480.04,1529.6,4683,0
+MZZ.US,D,20091026,000000,1523.92,1571,1484.44,1563.44,5422,0
+MZZ.US,D,20091027,000000,1557.24,1604.24,1547.76,1596.08,6182,0
+MZZ.US,D,20091028,000000,1604.24,1704.52,1599.88,1698.96,5470,0
+MZZ.US,D,20091029,000000,1674.52,1680.12,1616.76,1627.52,4384,0
+MZZ.US,D,20091030,000000,1640.08,1728.48,1633.76,1717.84,9130,0
+MZZ.US,D,20091102,000000,1702.16,1757.96,1658.2,1703.4,10408,0
+MZZ.US,D,20091103,000000,1724.72,1736,1656.32,1665.16,6210,0
+MZZ.US,D,20091104,000000,1632.48,1678.28,1617.4,1676.92,5605,0
+MZZ.US,D,20091105,000000,1647.52,1661.36,1596.72,1597.36,4582,0
+MZZ.US,D,20091106,000000,1629.32,1637.52,1576.68,1602.96,4581,0
+MZZ.US,D,20091109,000000,1572.88,1573.52,1522.72,1526.44,5466,0
+MZZ.US,D,20091110,000000,1536.52,1549.04,1513.92,1526.6,3366,0
+MZZ.US,D,20091111,000000,1499.48,1525.2,1480.68,1505.12,3818,0
+MZZ.US,D,20091112,000000,1503.28,1552.8,1489.44,1548.4,5156,0
+MZZ.US,D,20091113,000000,1531.48,1559.12,1507.64,1518.28,5405,0
+MZZ.US,D,20091116,000000,1494.4,1496.96,1449.88,1467.52,7099,0
+MZZ.US,D,20091117,000000,1480.68,1488.64,1466.28,1469.32,3543,0
+MZZ.US,D,20091118,000000,1470.6,1494.4,1468.72,1481.92,3240,0
+MZZ.US,D,20091119,000000,1510.12,1559.76,1505.76,1546.52,5272,0
+MZZ.US,D,20091120,000000,1565.36,1578.04,1550.28,1561.56,4207,0
+MZZ.US,D,20091123,000000,1522.72,1539.68,1490.68,1528.32,4417,0
+MZZ.US,D,20091124,000000,1525.84,1561.56,1525.84,1535.24,3234,0
+MZZ.US,D,20091125,000000,1523.32,1538.4,1510.44,1513.92,3301,0
+MZZ.US,D,20091127,000000,1611.8,1620.52,1542.2,1576.04,2802,0
+MZZ.US,D,20091130,000000,1578.52,1607.88,1566,1569.76,4603,0
+MZZ.US,D,20091201,000000,1546.52,1546.52,1511.2,1523.92,3723,0
+MZZ.US,D,20091202,000000,1521.44,1525.84,1481.92,1501.68,4645,0
+MZZ.US,D,20091203,000000,1492.56,1534.64,1475.64,1532.72,2609,0
+MZZ.US,D,20091204,000000,1484.44,1528.96,1458.72,1490.08,4938,0
+MZZ.US,D,20091207,000000,1498.2,1502.64,1474.4,1493.8,3326,0
+MZZ.US,D,20091208,000000,1519.52,1541.6,1495.04,1517.08,2267,0
+MZZ.US,D,20091209,000000,1519.52,1544,1505.76,1515.8,3458,0
+MZZ.US,D,20091210,000000,1498.84,1504.32,1476.84,1495.68,1609,0
+MZZ.US,D,20091211,000000,1476.28,1495.04,1469.32,1470.6,4018,0
+MZZ.US,D,20091214,000000,1451.16,1469.32,1428.6,1431.12,3931,0
+MZZ.US,D,20091215,000000,1441.8,1447.44,1421.64,1430.48,2751,0
+MZZ.US,D,20091216,000000,1413.52,1424.16,1404.8,1416.72,2997,0
+MZZ.US,D,20091217,000000,1438,1451.16,1427.32,1442.44,3460,0
+MZZ.US,D,20091218,000000,1426.68,1458.4,1424.8,1434.24,1905,0
+MZZ.US,D,20091221,000000,1408.48,1410.36,1390.32,1394.6,1770,0
+MZZ.US,D,20091222,000000,1390.32,1390.32,1368.32,1368.32,2343,0
+MZZ.US,D,20091223,000000,1360.8,1372.76,1346.4,1346.4,1389,0
+MZZ.US,D,20091224,000000,1338.88,1342.6,1333.24,1335.76,1647,0
+MZZ.US,D,20091228,000000,1321.88,1342.6,1321.88,1335.92,1076,0
+MZZ.US,D,20091229,000000,1330.72,1342.04,1330.72,1342.04,1220,0
+MZZ.US,D,20091230,000000,1352.08,1356.84,1337,1350.24,2228,0
+MZZ.US,D,20091231,000000,1350.24,1387.16,1338.88,1387.16,2800,0
+MZZ.US,D,20100104,000000,1355.2,1355.2,1330.72,1339.48,3901,0
+MZZ.US,D,20100105,000000,1341.4,1354.6,1330.08,1331.96,1588,0
+MZZ.US,D,20100106,000000,1327.56,1328.84,1312.04,1316.36,2076,0
+MZZ.US,D,20100107,000000,1320.64,1333.08,1300.6,1303.56,3546,0
+MZZ.US,D,20100108,000000,1310,1313.8,1286.76,1288,1074,0
+MZZ.US,D,20100111,000000,1273.6,1298.08,1273.6,1291.8,2470,0
+MZZ.US,D,20100112,000000,1308.12,1333.24,1305.92,1321.28,2395,0
+MZZ.US,D,20100113,000000,1312.52,1328.84,1285.52,1286.76,2000,0
+MZZ.US,D,20100114,000000,1296.84,1296.84,1277.68,1283.04,1282,0
+MZZ.US,D,20100115,000000,1285.52,1323.8,1279.28,1316.96,14098,0
+MZZ.US,D,20100119,000000,1315.08,1315.08,1281.76,1283.68,5980,0
+MZZ.US,D,20100120,000000,1303.72,1326.28,1298.68,1302.48,5478,0
+MZZ.US,D,20100121,000000,1301.2,1341.4,1286.76,1335.76,4613,0
+MZZ.US,D,20100122,000000,1337,1396.52,1333.88,1391.6,4969,0
+MZZ.US,D,20100125,000000,1373.36,1399.88,1367.72,1385.88,3278,0
+MZZ.US,D,20100126,000000,1389.08,1402.88,1367.16,1394.6,2162,0
+MZZ.US,D,20100127,000000,1399.72,1429.24,1385.72,1390.96,4312,0
+MZZ.US,D,20100128,000000,1384.6,1446.04,1384.6,1426.68,3428,0
+MZZ.US,D,20100129,000000,1421.04,1465.64,1390.96,1465,11328,0
+MZZ.US,D,20100201,000000,1459.32,1459.32,1420.4,1422.28,7458,0
+MZZ.US,D,20100202,000000,1414.8,1427.32,1375.88,1379.68,3260,0
+MZZ.US,D,20100203,000000,1394.04,1407.88,1379.68,1396.52,2595,0
+MZZ.US,D,20100204,000000,1420.4,1485.6,1416.72,1483.16,7268,0
+MZZ.US,D,20100205,000000,1488.8,1546.52,1480.68,1480.68,8912,0
+MZZ.US,D,20100208,000000,1480.04,1508.28,1461.2,1498.84,3999,0
+MZZ.US,D,20100209,000000,1460.56,1493.16,1441.96,1465.64,5081,0
+MZZ.US,D,20100210,000000,1470.6,1495.68,1447.44,1458.08,3676,0
+MZZ.US,D,20100211,000000,1468.72,1485.04,1422.28,1424.16,3778,0
+MZZ.US,D,20100212,000000,1454.32,1459.32,1398.44,1402.24,3911,0
+MZZ.US,D,20100216,000000,1372.12,1390.96,1354.6,1355.76,3689,0
+MZZ.US,D,20100217,000000,1344.48,1352.72,1335.76,1337,2592,0
+MZZ.US,D,20100218,000000,1333.24,1340.12,1317.52,1318.16,4504,0
+MZZ.US,D,20100219,000000,1321.88,1329.44,1304.36,1310,2202,0
+MZZ.US,D,20100222,000000,1298.08,1313.8,1293.68,1308.44,1700,0
+MZZ.US,D,20100223,000000,1314.44,1344.48,1308.76,1342.6,5151,0
+MZZ.US,D,20100224,000000,1335.12,1339.48,1314.44,1317.52,3130,0
+MZZ.US,D,20100225,000000,1353.32,1362.08,1311.88,1313.8,4413,0
+MZZ.US,D,20100226,000000,1311.28,1331.32,1308.12,1314.44,1637,0
+MZZ.US,D,20100301,000000,1304.96,1304.96,1266.72,1269.2,3061,0
+MZZ.US,D,20100302,000000,1257.92,1259.32,1241.04,1249.2,3156,0
+MZZ.US,D,20100303,000000,1239.76,1246.64,1224.68,1240.4,2832,0
+MZZ.US,D,20100304,000000,1236.6,1247.92,1229.68,1238.52,1694,0
+MZZ.US,D,20100305,000000,1222.16,1227.8,1201.48,1203.96,3857,0
+MZZ.US,D,20100308,000000,1200.84,1203.16,1193.28,1198.36,2440,0
+MZZ.US,D,20100309,000000,1205.24,1205.24,1182.2,1195.8,3726,0
+MZZ.US,D,20100310,000000,1198.36,1198.36,1175.68,1177.6,4309,0
+MZZ.US,D,20100311,000000,1188.24,1192.48,1163.84,1166.36,4003,0
+MZZ.US,D,20100312,000000,1154.44,1175.68,1154.44,1160.08,2667,0
+MZZ.US,D,20100315,000000,1160.68,1183.92,1160.08,1165.08,3314,0
+MZZ.US,D,20100316,000000,1158.8,1164.48,1139.36,1140,2113,0
+MZZ.US,D,20100317,000000,1131.24,1132.48,1114.28,1121.8,2675,0
+MZZ.US,D,20100318,000000,1120.52,1134.88,1118.04,1133.12,2135,0
+MZZ.US,D,20100319,000000,1125.52,1160.08,1125.52,1155.72,2070,0
+MZZ.US,D,20100322,000000,1170.68,1172.6,1126.8,1129.36,2808,0
+MZZ.US,D,20100323,000000,1125.52,1134.88,1109.2,1109.2,1632,0
+MZZ.US,D,20100324,000000,1118.04,1130,1113.64,1127.44,1313,0
+MZZ.US,D,20100325,000000,1113,1145.04,1107.36,1144.4,3858,0
+MZZ.US,D,20100326,000000,1139.36,1156.32,1128.08,1146.96,3675,0
+MZZ.US,D,20100329,000000,1137.44,1139.36,1128.08,1128.72,1233,0
+MZZ.US,D,20100330,000000,1123.68,1135.52,1114.92,1125.52,2167,0
+MZZ.US,D,20100331,000000,1133.12,1137.44,1116.2,1137.44,1072,0
+MZZ.US,D,20100401,000000,1121.8,1127.44,1108,1116.8,2457,0
+MZZ.US,D,20100405,000000,1107.36,1110.48,1079.76,1079.76,4255,0
+MZZ.US,D,20100406,000000,1087.92,1089.84,1066.4,1068.44,1215,0
+MZZ.US,D,20100407,000000,1074.12,1096,1072.2,1084.08,3012,0
+MZZ.US,D,20100408,000000,1094.12,1106.28,1084.08,1086.64,2683,0
+MZZ.US,D,20100409,000000,1084.08,1094.76,1067.16,1067.16,1631,0
+MZZ.US,D,20100412,000000,1064.08,1071.56,1062.84,1063.44,1216,0
+MZZ.US,D,20100413,000000,1065.32,1075.96,1055.36,1055.96,839,0
+MZZ.US,D,20100414,000000,1043.4,1047.8,1023.32,1024.56,3687,0
+MZZ.US,D,20100415,000000,1025.8,1028.32,1015.8,1025.8,1761,0
+MZZ.US,D,20100416,000000,1032.04,1062.2,1025.16,1050.88,5830,0
+MZZ.US,D,20100419,000000,1058.4,1079.76,1042.76,1055.36,4219,0
+MZZ.US,D,20100420,000000,1045.88,1050.28,1028.64,1028.96,1755,0
+MZZ.US,D,20100421,000000,1027.68,1033.28,1019.48,1020.76,2355,0
+MZZ.US,D,20100422,000000,1038.32,1044.6,995.04,997.56,5555,0
+MZZ.US,D,20100423,000000,993.2,1002.56,975.6,978.8,2365,0
+MZZ.US,D,20100426,000000,978.16,986.88,970.52,985.6,1384,0
+MZZ.US,D,20100427,000000,993.2,1035.2,984.32,1032.68,2853,0
+MZZ.US,D,20100428,000000,1023.92,1037.68,1016.4,1026.4,3538,0
+MZZ.US,D,20100429,000000,1013.28,1020.76,993.2,998.16,2883,0
+MZZ.US,D,20100430,000000,993.2,1037.08,989.44,1037.08,2404,0
+MZZ.US,D,20100503,000000,1028.32,1028.32,1002.88,1005.12,1240,0
+MZZ.US,D,20100504,000000,1033.92,1070.28,1032.68,1060.92,6538,0
+MZZ.US,D,20100505,000000,1082.28,1097.92,1053.44,1084.08,8652,0
+MZZ.US,D,20100506,000000,1096.64,1264.24,1075.96,1155.08,16073,0
+MZZ.US,D,20100507,000000,1165.72,1241.68,1148.16,1213.4,15600,0
+MZZ.US,D,20100510,000000,1110.48,1122.4,1087.92,1089.2,8552,0
+MZZ.US,D,20100511,000000,1113,1115.56,1056.56,1081.64,5694,0
+MZZ.US,D,20100512,000000,1070.28,1072.2,1032.04,1033.28,4899,0
+MZZ.US,D,20100513,000000,1035.84,1057.8,1023.6,1052.16,5249,0
+MZZ.US,D,20100514,000000,1065.92,1116.8,1064.08,1101.04,7699,0
+MZZ.US,D,20100517,000000,1091.12,1150.64,1074.72,1097.28,13781,0
+MZZ.US,D,20100518,000000,1069.68,1138.08,1067.16,1130,11270,0
+MZZ.US,D,20100519,000000,1140,1185.2,1118.04,1151.24,17102,0
+MZZ.US,D,20100520,000000,1208.96,1251.56,1197.72,1250.48,19519,0
+MZZ.US,D,20100521,000000,1293.04,1300.12,1198.36,1212.16,18190,0
+MZZ.US,D,20100524,000000,1222.16,1237.88,1194.52,1236,6091,0
+MZZ.US,D,20100525,000000,1294.28,1330.72,1237.88,1239.12,8842,0
+MZZ.US,D,20100526,000000,1225.88,1241.68,1180.8,1232.2,17077,0
+MZZ.US,D,20100527,000000,1176.32,1192.64,1137.44,1137.44,7888,0
+MZZ.US,D,20100528,000000,1143.16,1175.68,1138.72,1163.2,5464,0
+MZZ.US,D,20100601,000000,1185.8,1224.68,1158.2,1224.68,4882,0
+MZZ.US,D,20100602,000000,1209.6,1226.52,1160.08,1161.28,7762,0
+MZZ.US,D,20100603,000000,1153.8,1169.4,1139.36,1142.52,6849,0
+MZZ.US,D,20100604,000000,1197.08,1242.88,1172.12,1236,11872,0
+MZZ.US,D,20100607,000000,1230.96,1288.64,1222.16,1286.16,8336,0
+MZZ.US,D,20100608,000000,1284.88,1323.8,1267.96,1272.32,16780,0
+MZZ.US,D,20100609,000000,1254.16,1276.12,1207.88,1266.08,10397,0
+MZZ.US,D,20100610,000000,1222.16,1224.04,1183.92,1185.2,5099,0
+MZZ.US,D,20100611,000000,1209.6,1209.6,1157.56,1159.12,3557,0
+MZZ.US,D,20100614,000000,1132.48,1152.84,1112.36,1148.8,5491,0
+MZZ.US,D,20100615,000000,1131.24,1137.44,1091.68,1095.4,3147,0
+MZZ.US,D,20100616,000000,1106.72,1114.92,1089.52,1102.32,3198,0
+MZZ.US,D,20100617,000000,1094.76,1127.44,1091.68,1108,4853,0
+MZZ.US,D,20100618,000000,1099.84,1119.28,1097.28,1110.48,2185,0
+MZZ.US,D,20100621,000000,1082.28,1136.8,1077.88,1125.52,6281,0
+MZZ.US,D,20100622,000000,1121.8,1175.68,1106.12,1173.24,4909,0
+MZZ.US,D,20100623,000000,1178.24,1205.68,1158.2,1178.88,5509,0
+MZZ.US,D,20100624,000000,1194.52,1222.16,1186.44,1219.64,5924,0
+MZZ.US,D,20100625,000000,1212.76,1232.2,1183.92,1191.4,6052,0
+MZZ.US,D,20100628,000000,1188.24,1212.16,1176.32,1199.64,5074,0
+MZZ.US,D,20100629,000000,1235.36,1293.68,1235.36,1280.52,10553,0
+MZZ.US,D,20100630,000000,1291.16,1306.84,1247.28,1303.72,10102,0
+MZZ.US,D,20100701,000000,1304.96,1373.96,1294.92,1319.36,12504,0
+MZZ.US,D,20100702,000000,1307.48,1348.32,1299.96,1338.28,6037,0
+MZZ.US,D,20100706,000000,1298.08,1365.28,1272.32,1346.4,12735,0
+MZZ.US,D,20100707,000000,1339.8,1342.04,1249.84,1250.48,9938,0
+MZZ.US,D,20100708,000000,1225.88,1254.16,1212.76,1224.04,9760,0
+MZZ.US,D,20100709,000000,1226.52,1230.96,1197.72,1198.36,4919,0
+MZZ.US,D,20100712,000000,1208.96,1229.68,1188.24,1210.24,6091,0
+MZZ.US,D,20100713,000000,1179.52,1186.28,1144.4,1152.52,4986,0
+MZZ.US,D,20100714,000000,1158.2,1175.68,1145.04,1156.32,4112,0
+MZZ.US,D,20100715,000000,1155.08,1191.4,1153.8,1159.44,4312,0
+MZZ.US,D,20100716,000000,1173.24,1238.52,1171.96,1232.2,5974,0
+MZZ.US,D,20100719,000000,1227.16,1255.44,1214.52,1219.04,4204,0
+MZZ.US,D,20100720,000000,1252.96,1258.56,1180.8,1184.56,4745,0
+MZZ.US,D,20100721,000000,1165.72,1224.04,1165.08,1218.44,6752,0
+MZZ.US,D,20100722,000000,1189.48,1189.48,1143.16,1148.8,6259,0
+MZZ.US,D,20100723,000000,1158.2,1163.2,1113,1115.56,6176,0
+MZZ.US,D,20100726,000000,1107.36,1114.92,1072.84,1072.84,3678,0
+MZZ.US,D,20100727,000000,1057.8,1092.92,1056.56,1086.64,4502,0
+MZZ.US,D,20100728,000000,1091.68,1124.28,1085.36,1112.36,3685,0
+MZZ.US,D,20100729,000000,1100.4,1152.52,1095.4,1126.16,3621,0
+MZZ.US,D,20100730,000000,1159.44,1162.56,1112.36,1122.4,5215,0
+MZZ.US,D,20100802,000000,1081.04,1099.2,1075.32,1078.48,4173,0
+MZZ.US,D,20100803,000000,1082.28,1108.16,1077.24,1092.92,2712,0
+MZZ.US,D,20100804,000000,1081.64,1090.48,1069.04,1069.04,3038,0
+MZZ.US,D,20100805,000000,1086.64,1090.48,1070.92,1080.56,1641,0
+MZZ.US,D,20100806,000000,1106.72,1115.56,1079.76,1083.44,4531,0
+MZZ.US,D,20100809,000000,1070.92,1080.4,1061.56,1064.08,2107,0
+MZZ.US,D,20100810,000000,1087.28,1103.6,1075.32,1091.12,2664,0
+MZZ.US,D,20100811,000000,1129.36,1166.96,1129.36,1163.2,5723,0
+MZZ.US,D,20100812,000000,1208.96,1210.88,1169.24,1179.52,3390,0
+MZZ.US,D,20100813,000000,1183.32,1191.4,1171.96,1189.48,2520,0
+MZZ.US,D,20100816,000000,1206.44,1215.92,1176.32,1187.64,3498,0
+MZZ.US,D,20100817,000000,1163.2,1170.68,1130,1147.56,3511,0
+MZZ.US,D,20100818,000000,1151.24,1166.68,1126.16,1141.88,2583,0
+MZZ.US,D,20100819,000000,1151.88,1187,1141.88,1178.24,5715,0
+MZZ.US,D,20100820,000000,1189.48,1209.6,1180.16,1180.8,3570,0
+MZZ.US,D,20100823,000000,1169.4,1205.24,1158.8,1205.24,2971,0
+MZZ.US,D,20100824,000000,1237.88,1260.44,1217.16,1239.76,9513,0
+MZZ.US,D,20100825,000000,1260.44,1272.96,1214.68,1223.44,8234,0
+MZZ.US,D,20100826,000000,1215.32,1242.28,1199.64,1237.24,5685,0
+MZZ.US,D,20100827,000000,1215.32,1260.44,1183.32,1185.8,7719,0
+MZZ.US,D,20100830,000000,1197.08,1225.88,1182.04,1222.16,5831,0
+MZZ.US,D,20100831,000000,1232.84,1247.28,1205.84,1224.68,4094,0
+MZZ.US,D,20100901,000000,1190.12,1190.76,1141.28,1144.4,5023,0
+MZZ.US,D,20100902,000000,1142.52,1145.68,1110.48,1113.64,2849,0
+MZZ.US,D,20100903,000000,1081.04,1096.64,1073.48,1083.44,4197,0
+MZZ.US,D,20100907,000000,1089.84,1114.28,1087.92,1109.2,3446,0
+MZZ.US,D,20100908,000000,1108,1108,1086.64,1097.92,1739,0
+MZZ.US,D,20100909,000000,1068.44,1101.04,1068.44,1091.68,2592,0
+MZZ.US,D,20100910,000000,1088.56,1093.52,1077.88,1086.64,2870,0
+MZZ.US,D,20100913,000000,1060.28,1063.44,1043.4,1047.16,2799,0
+MZZ.US,D,20100914,000000,1049.04,1057.8,1035.2,1047.16,2820,0
+MZZ.US,D,20100915,000000,1051.52,1061.56,1033.28,1037.68,4059,0
+MZZ.US,D,20100916,000000,1042.12,1050.28,1034.56,1042.76,1945,0
+MZZ.US,D,20100917,000000,1032.68,1053.44,1032.68,1038.32,4890,0
+MZZ.US,D,20100920,000000,1028.96,1039.6,1000.64,1003.84,6316,0
+MZZ.US,D,20100921,000000,1003.2,1017.68,998.16,1013.28,6158,0
+MZZ.US,D,20100922,000000,1018.28,1038.32,1004.48,1030.24,7096,0
+MZZ.US,D,20100923,000000,1046.52,1052.16,1018.28,1045.24,4721,0
+MZZ.US,D,20100924,000000,1017.04,1018.28,994.4,995.68,6594,0
+MZZ.US,D,20100927,000000,993.8,1005.72,986.88,996.28,5457,0
+MZZ.US,D,20100928,000000,992.56,1018.28,978.8,981.24,9971,0
+MZZ.US,D,20100929,000000,986.88,991.32,973.72,981.84,4430,0
+MZZ.US,D,20100930,000000,969.88,988.8,954.92,978.16,8947,0
+MZZ.US,D,20101001,000000,966.16,986.24,960.6,973.72,4180,0
+MZZ.US,D,20101004,000000,979.4,1005.12,968.64,993.8,3754,0
+MZZ.US,D,20101005,000000,972.44,978.16,948,954.32,5315,0
+MZZ.US,D,20101006,000000,954.92,974.36,951.16,965.56,3659,0
+MZZ.US,D,20101007,000000,956.2,980.64,956.2,967.4,2670,0
+MZZ.US,D,20101008,000000,968.04,975.6,948,954.92,3542,0
+MZZ.US,D,20101011,000000,954.32,955.56,942.36,951.16,1592,0
+MZZ.US,D,20101012,000000,957.44,971.8,939.92,944.84,2940,0
+MZZ.US,D,20101013,000000,931.04,939.28,915.36,926.08,2757,0
+MZZ.US,D,20101014,000000,927.92,944.2,922.32,934.16,2025,0
+MZZ.US,D,20101015,000000,919.12,945.48,917.88,934.16,1769,0
+MZZ.US,D,20101018,000000,931.04,935.44,922.96,926.72,2773,0
+MZZ.US,D,20101019,000000,945.48,964.92,929.16,954.32,6105,0
+MZZ.US,D,20101020,000000,947.36,948.64,922.96,929.76,3163,0
+MZZ.US,D,20101021,000000,924.84,948.64,912.88,934.16,3713,0
+MZZ.US,D,20101022,000000,928.52,932.88,919.12,919.76,2292,0
+MZZ.US,D,20101025,000000,909.08,911,892.16,908.44,3913,0
+MZZ.US,D,20101026,000000,919.12,927.32,900.92,911.64,2846,0
+MZZ.US,D,20101027,000000,922.32,931.04,911.64,912.88,3467,0
+MZZ.US,D,20101028,000000,900.92,924.24,899.08,914.72,4140,0
+MZZ.US,D,20101029,000000,920.4,920.4,905.36,909.72,4116,0
+MZZ.US,D,20101101,000000,899.08,922.32,889,911,4019,0
+MZZ.US,D,20101102,000000,893.44,904.08,887.16,892.16,4728,0
+MZZ.US,D,20101103,000000,889.64,906,884,886.52,3627,0
+MZZ.US,D,20101104,000000,861.4,866.4,852,853.28,5407,0
+MZZ.US,D,20101105,000000,852.64,853.28,837.56,841.36,4634,0
+MZZ.US,D,20101108,000000,843.88,850.72,840.72,841.36,1333,0
+MZZ.US,D,20101109,000000,837.56,866.4,835.04,859.56,2927,0
+MZZ.US,D,20101110,000000,858.92,871.44,844.48,844.48,2759,0
+MZZ.US,D,20101111,000000,861.4,866.4,844.48,848.28,1109,0
+MZZ.US,D,20101112,000000,862.04,880.24,851.36,873.32,2966,0
+MZZ.US,D,20101115,000000,866.4,870.8,852.64,870.16,3796,0
+MZZ.US,D,20101116,000000,882.72,909.08,878.96,901.52,5720,0
+MZZ.US,D,20101117,000000,897.16,900.92,886.52,890.28,3780,0
+MZZ.US,D,20101118,000000,870.8,870.8,854.56,865.76,3335,0
+MZZ.US,D,20101119,000000,867.68,875.8,857.08,860.2,2212,0
+MZZ.US,D,20101122,000000,865.76,868.88,845.08,845.72,4797,0
+MZZ.US,D,20101123,000000,865.16,873.32,861.4,864.52,5753,0
+MZZ.US,D,20101124,000000,853.92,853.92,828.84,829.48,3793,0
+MZZ.US,D,20101126,000000,841.36,844.48,831.88,836.92,969,0
+MZZ.US,D,20101129,000000,850.12,862.64,838.2,842,3504,0
+MZZ.US,D,20101130,000000,858.92,860.2,842.64,852,4446,0
+MZZ.US,D,20101201,000000,824.4,826.32,815,815.6,8207,0
+MZZ.US,D,20101202,000000,814.36,815,794.88,795.52,3005,0
+MZZ.US,D,20101203,000000,798.64,801.16,782.96,785.48,2452,0
+MZZ.US,D,20101206,000000,787.4,789.92,781.72,784.84,809,0
+MZZ.US,D,20101207,000000,768.56,784.84,766,782.96,4006,0
+MZZ.US,D,20101208,000000,780.48,788.68,774.84,785.48,951,0
+MZZ.US,D,20101209,000000,777.28,787.4,777.28,781.12,1308,0
+MZZ.US,D,20101210,000000,776,777.92,761.64,765.36,1024,0
+MZZ.US,D,20101213,000000,759.72,768.56,759.12,767.28,1742,0
+MZZ.US,D,20101214,000000,762.88,771.68,760.36,768.56,2735,0
+MZZ.US,D,20101215,000000,770.44,775.44,756.12,774.84,3721,0
+MZZ.US,D,20101216,000000,773.6,779.84,759.72,759.72,3920,0
+MZZ.US,D,20101217,000000,757.92,761.64,750.36,756.12,1670,0
+MZZ.US,D,20101220,000000,753.56,761,751,753.56,1197,0
+MZZ.US,D,20101221,000000,749.08,749.72,741.6,742.2,1209,0
+MZZ.US,D,20101222,000000,740.96,742.2,734.68,739.08,756,0
+MZZ.US,D,20101223,000000,738.44,742.84,736.56,742.2,1000,0
+MZZ.US,D,20101227,000000,745.96,751.64,739.08,740.32,1365,0
+MZZ.US,D,20101228,000000,736.56,746.6,736.56,742.2,1457,0
+MZZ.US,D,20101229,000000,739.72,740.96,736.56,737.84,963,0
+MZZ.US,D,20101230,000000,739.08,739.08,732.2,737.84,3215,0
+MZZ.US,D,20101231,000000,741.6,746.6,737.2,745.96,1017,0
+MZZ.US,D,20110103,000000,735.28,735.28,719.04,726.52,1764,0
+MZZ.US,D,20110104,000000,723.4,751.64,723.4,742.84,1781,0
+MZZ.US,D,20110105,000000,744.72,747.24,732.2,734.04,2090,0
+MZZ.US,D,20110106,000000,730.36,739.08,728.44,737.2,1727,0
+MZZ.US,D,20110107,000000,732.8,755.48,727.8,740.96,6192,0
+MZZ.US,D,20110110,000000,749.08,757.28,729.08,732.8,2698,0
+MZZ.US,D,20110111,000000,726.52,732.8,722.12,726.52,1702,0
+MZZ.US,D,20110112,000000,714.64,722.12,714.64,717.16,1866,0
+MZZ.US,D,20110113,000000,715.88,722.12,714.64,718.44,2470,0
+MZZ.US,D,20110114,000000,719.04,719.64,707.64,707.64,1608,0
+MZZ.US,D,20110118,000000,710.16,712.08,696.4,696.4,2450,0
+MZZ.US,D,20110119,000000,697.04,720.24,696.4,717.8,4313,0
+MZZ.US,D,20110120,000000,723.4,734.68,717.16,729.08,6188,0
+MZZ.US,D,20110121,000000,719.04,734.04,719.04,733.4,2389,0
+MZZ.US,D,20110124,000000,731,732.8,717.8,720.24,2040,0
+MZZ.US,D,20110125,000000,727.8,731,720.88,720.88,2044,0
+MZZ.US,D,20110126,000000,713.36,718.44,702.04,706.48,3579,0
+MZZ.US,D,20110127,000000,707.64,707.64,697.04,700.2,3439,0
+MZZ.US,D,20110128,000000,698.92,727.8,696.4,726.52,4932,0
+MZZ.US,D,20110131,000000,720.24,722.76,705.88,714.64,4683,0
+MZZ.US,D,20110201,000000,703.96,704.6,689.56,692.68,6339,0
+MZZ.US,D,20110202,000000,694.48,695.76,687,695.12,2920,0
+MZZ.US,D,20110203,000000,693.32,706.48,688.92,691.4,3623,0
+MZZ.US,D,20110204,000000,689.56,693.88,681.92,683.16,4211,0
+MZZ.US,D,20110207,000000,678.24,678.24,666.92,671.92,6796,0
+MZZ.US,D,20110208,000000,669.36,674.4,664.44,665.04,1776,0
+MZZ.US,D,20110209,000000,668.12,671.28,663.2,666.92,4663,0
+MZZ.US,D,20110210,000000,675.04,675.04,660,661.92,5794,0
+MZZ.US,D,20110211,000000,665.68,665.68,647.48,648.72,2164,0
+MZZ.US,D,20110214,000000,646.84,648.12,641.2,642.44,2026,0
+MZZ.US,D,20110215,000000,646.2,648.72,643.08,646.84,2499,0
+MZZ.US,D,20110216,000000,639.96,641.84,634.32,638.12,3444,0
+MZZ.US,D,20110218,000000,631.2,634.96,628.04,631.2,1771,0
+MZZ.US,D,20110222,000000,643.08,661.92,637.48,660,8533,0
+MZZ.US,D,20110223,000000,661.28,690.76,657.48,678.88,6772,0
+MZZ.US,D,20110224,000000,678.88,693.32,669.36,679.52,16340,0
+MZZ.US,D,20110225,000000,670.8,673.04,651.28,651.28,16600,0
+MZZ.US,D,20110228,000000,644,654.76,640.72,648.88,10783,0
+MZZ.US,D,20110301,000000,643.84,674.24,643.08,670.32,13469,0
+MZZ.US,D,20110302,000000,671.76,672.4,656,664.12,8883,0
+MZZ.US,D,20110303,000000,649.84,651.28,632.72,635.88,5971,0
+MZZ.US,D,20110304,000000,634.48,651.92,634.16,643.84,8965,0
+MZZ.US,D,20110307,000000,637.8,670,636.36,660.96,7061,0
+MZZ.US,D,20110308,000000,659.04,665.68,639.52,644.76,7335,0
+MZZ.US,D,20110309,000000,648.88,655.04,643.24,648.4,4540,0
+MZZ.US,D,20110310,000000,663.48,676.64,662.56,672.4,9482,0
+MZZ.US,D,20110311,000000,681.32,681.32,658.56,663.64,12013,0
+MZZ.US,D,20110314,000000,672.72,679.2,662.72,669.84,11799,0
+MZZ.US,D,20110315,000000,700.2,708.56,669.36,678.08,10923,0
+MZZ.US,D,20110316,000000,682.36,698.16,669.84,691.56,14417,0
+MZZ.US,D,20110317,000000,671.28,684.92,670.96,683.96,6321,0
+MZZ.US,D,20110318,000000,670.48,679.96,668.28,676.8,4794,0
+MZZ.US,D,20110321,000000,659.52,660,647.48,649.52,6643,0
+MZZ.US,D,20110322,000000,649.52,660.16,646.84,658.4,2956,0
+MZZ.US,D,20110323,000000,661.44,672.88,656.16,660.64,3422,0
+MZZ.US,D,20110324,000000,652.08,665.36,644.64,647.32,7700,0
+MZZ.US,D,20110325,000000,642.92,646.36,626.76,637.48,8719,0
+MZZ.US,D,20110328,000000,634.8,642.76,630.56,642.12,6582,0
+MZZ.US,D,20110329,000000,641.84,648.72,630.08,631.48,6625,0
+MZZ.US,D,20110330,000000,623.8,625.84,616.4,618.8,11334,0
+MZZ.US,D,20110331,000000,617.84,620.36,611.36,612.48,10537,0
+MZZ.US,D,20110401,000000,604.52,608.84,600.76,603.88,4320,0
+MZZ.US,D,20110404,000000,599.64,606.08,598.68,602.96,2356,0
+MZZ.US,D,20110405,000000,605,605,592.88,598.36,3899,0
+MZZ.US,D,20110406,000000,591.44,602.64,588.96,597.76,3596,0
+MZZ.US,D,20110407,000000,596.52,607.4,593.8,604.36,6397,0
+MZZ.US,D,20110408,000000,598.52,618.8,596.68,613.28,7502,0
+MZZ.US,D,20110411,000000,611.36,625.84,609.48,622.28,4713,0
+MZZ.US,D,20110412,000000,628.84,636.84,623.8,634.96,9336,0
+MZZ.US,D,20110413,000000,626.6,637,623.96,630.08,2580,0
+MZZ.US,D,20110414,000000,638.44,641.52,628.36,630.08,2397,0
+MZZ.US,D,20110415,000000,628.36,631.32,617.36,618,8157,0
+MZZ.US,D,20110418,000000,635.12,649.84,634.16,639.52,8808,0
+MZZ.US,D,20110419,000000,634.48,641.2,631.6,634,6937,0
+MZZ.US,D,20110420,000000,614.4,616.56,609.64,610.76,7660,0
+MZZ.US,D,20110421,000000,604.2,608.84,601.88,603.12,8606,0
+MZZ.US,D,20110425,000000,602.96,608.2,600.6,602.96,2420,0
+MZZ.US,D,20110426,000000,599.16,599.16,587.44,590.8,4201,0
+MZZ.US,D,20110427,000000,588.52,593.8,582.68,582.68,4056,0
+MZZ.US,D,20110428,000000,584.72,585.52,577.8,580.84,11618,0
+MZZ.US,D,20110429,000000,580.68,583.16,577.04,578.28,1025,0
+MZZ.US,D,20110502,000000,575.12,585.84,573.84,584.56,7075,0
+MZZ.US,D,20110503,000000,587.44,602.04,584.88,596.36,6502,0
+MZZ.US,D,20110504,000000,594.92,612.16,593.52,606.64,6916,0
+MZZ.US,D,20110505,000000,615.8,618,600.28,611.36,4235,0
+MZZ.US,D,20110506,000000,599.16,613.76,593.68,608.52,10449,0
+MZZ.US,D,20110509,000000,609.48,609.96,594.12,596.52,9200,0
+MZZ.US,D,20110510,000000,592.56,593.36,581.72,584.08,3871,0
+MZZ.US,D,20110511,000000,586.32,601.24,584.88,596.04,5963,0
+MZZ.US,D,20110512,000000,600.76,606.8,585.84,588.64,2077,0
+MZZ.US,D,20110513,000000,591.44,602.52,588.52,600.92,2355,0
+MZZ.US,D,20110516,000000,606.48,612.8,597,611.68,5012,0
+MZZ.US,D,20110517,000000,619.4,627.72,615.16,619.88,4952,0
+MZZ.US,D,20110518,000000,619.4,619.88,599.96,601.24,7528,0
+MZZ.US,D,20110519,000000,594.92,607.12,593.36,599,4091,0
+MZZ.US,D,20110520,000000,602.04,613.92,601.08,607.88,5004,0
+MZZ.US,D,20110523,000000,626,629.76,621.16,627.08,10895,0
+MZZ.US,D,20110524,000000,624.12,634.48,621,631.04,6428,0
+MZZ.US,D,20110525,000000,634.32,634.64,618.64,621.64,4840,0
+MZZ.US,D,20110526,000000,625.52,626,608.84,610.28,3444,0
+MZZ.US,D,20110527,000000,605.32,606.24,599.32,603.24,5100,0
+MZZ.US,D,20110531,000000,590.16,600.92,589.6,589.72,6634,0
+MZZ.US,D,20110601,000000,590.8,620.2,590.04,618.92,9997,0
+MZZ.US,D,20110602,000000,617.52,626.44,612.64,620.84,6967,0
+MZZ.US,D,20110603,000000,638.44,639.36,624.6,637.96,11801,0
+MZZ.US,D,20110606,000000,640.08,656.16,637.16,655.68,4718,0
+MZZ.US,D,20110607,000000,648.88,653,641.36,650.64,7516,0
+MZZ.US,D,20110608,000000,654.44,663.48,652.52,662.72,6435,0
+MZZ.US,D,20110609,000000,660.64,666,651.44,656.84,8990,0
+MZZ.US,D,20110610,000000,663.64,679.52,661.92,676.64,8434,0
+MZZ.US,D,20110613,000000,675.52,686.04,667.84,679.84,14649,0
+MZZ.US,D,20110614,000000,666.92,667.96,650.96,655.2,7258,0
+MZZ.US,D,20110615,000000,666.6,679.52,658.72,675.04,12421,0
+MZZ.US,D,20110616,000000,674.88,688.76,667.4,676.64,13156,0
+MZZ.US,D,20110617,000000,663.2,676.48,663.04,673.6,8853,0
+MZZ.US,D,20110620,000000,675.84,675.84,658.88,662.88,7061,0
+MZZ.US,D,20110621,000000,654.44,656.84,635.24,637.32,11634,0
+MZZ.US,D,20110622,000000,642.6,643.08,631.04,642.76,12043,0
+MZZ.US,D,20110623,000000,658.28,669.2,641.52,643.24,7867,0
+MZZ.US,D,20110624,000000,640.88,655.68,637.8,653,5242,0
+MZZ.US,D,20110627,000000,652.08,659.36,642.6,647.32,6523,0
+MZZ.US,D,20110628,000000,643.56,644.16,626.76,627.24,6789,0
+MZZ.US,D,20110629,000000,621.64,628.68,614.4,617.36,4557,0
+MZZ.US,D,20110630,000000,614.08,614.56,604.36,609.8,8288,0
+MZZ.US,D,20110701,000000,606.36,609.48,587.76,588.8,6328,0
+MZZ.US,D,20110705,000000,586,594.6,585.52,587.44,6489,0
+MZZ.US,D,20110706,000000,587.76,592.56,579.4,580.84,3874,0
+MZZ.US,D,20110707,000000,571.04,571.96,567.04,568.8,4717,0
+MZZ.US,D,20110708,000000,582.04,585.52,576.4,576.72,31285,0
+MZZ.US,D,20110711,000000,589.28,603.24,586.48,600.44,5811,0
+MZZ.US,D,20110712,000000,605.32,606.8,596.04,605.16,3818,0
+MZZ.US,D,20110713,000000,599.16,603.12,587.28,602.04,5448,0
+MZZ.US,D,20110714,000000,597.92,619.08,592.08,617.68,10812,0
+MZZ.US,D,20110715,000000,613.12,618.8,609.48,610.28,8404,0
+MZZ.US,D,20110718,000000,613.6,632.88,612.8,626,7463,0
+MZZ.US,D,20110719,000000,616.08,616.08,600.76,601.4,7679,0
+MZZ.US,D,20110720,000000,600.76,609.16,600.44,603.12,3816,0
+MZZ.US,D,20110721,000000,598.52,600.28,587.12,592.08,5604,0
+MZZ.US,D,20110722,000000,593.68,595.72,587.28,589.88,4310,0
+MZZ.US,D,20110725,000000,602.64,604.52,590.32,598.68,6636,0
+MZZ.US,D,20110726,000000,600.44,607.72,598.84,606.36,6162,0
+MZZ.US,D,20110727,000000,612.32,641.04,612,639.96,10279,0
+MZZ.US,D,20110728,000000,639.52,646.36,625.36,645.08,6863,0
+MZZ.US,D,20110729,000000,663.2,669.68,641.68,646.04,14902,0
+MZZ.US,D,20110801,000000,635.4,668.76,631.04,657.16,27215,0
+MZZ.US,D,20110802,000000,664.76,697.36,653.8,697.04,11124,0
+MZZ.US,D,20110803,000000,695.76,728.92,689.88,690.32,40967,0
+MZZ.US,D,20110804,000000,711.12,772.48,710.32,772.48,25215,0
+MZZ.US,D,20110805,000000,757,832.04,752.28,798.32,34019,0
+MZZ.US,D,20110808,000000,854.4,929.44,831.04,928.84,54782,0
+MZZ.US,D,20110809,000000,884.16,941.08,808.4,809.2,54531,0
+MZZ.US,D,20110810,000000,845.4,865.92,806.84,864.52,23944,0
+MZZ.US,D,20110811,000000,854.56,856.76,750.2,773.6,25287,0
+MZZ.US,D,20110812,000000,761.32,780.32,752.76,764,19690,0
+MZZ.US,D,20110815,000000,751.32,751.32,723.4,723.4,13191,0
+MZZ.US,D,20110816,000000,744.4,755.96,728.6,743.8,12974,0
+MZZ.US,D,20110817,000000,731.92,763.04,724.64,751.48,19158,0
+MZZ.US,D,20110818,000000,797.44,845.24,796.8,831.88,23645,0
+MZZ.US,D,20110819,000000,858,866.56,808.88,863.24,26557,0
+MZZ.US,D,20110822,000000,817.32,873.16,817.2,861.12,36727,0
+MZZ.US,D,20110823,000000,856.6,867.84,791.32,793.8,18378,0
+MZZ.US,D,20110824,000000,797.88,805.76,766.32,769.48,21549,0
+MZZ.US,D,20110825,000000,755.96,807.76,750.36,802.92,13803,0
+MZZ.US,D,20110826,000000,813.4,834.08,755.64,760.52,30084,0
+MZZ.US,D,20110829,000000,740.8,740.8,700.04,701.08,15212,0
+MZZ.US,D,20110830,000000,710,717,685.4,695.12,21177,0
+MZZ.US,D,20110831,000000,685.24,700.76,666.28,689.72,16352,0
+MZZ.US,D,20110901,000000,686.84,714.8,675.04,711.92,17047,0
+MZZ.US,D,20110902,000000,744.88,762.88,732.36,757.44,6784,0
+MZZ.US,D,20110906,000000,810.6,811.2,764,766.64,17689,0
+MZZ.US,D,20110907,000000,739.56,743.92,709.04,710,15125,0
+MZZ.US,D,20110908,000000,722.44,734.36,704.44,729.72,10079,0
+MZZ.US,D,20110909,000000,743.8,780.16,733.24,768.72,22620,0
+MZZ.US,D,20110912,000000,792.92,798.48,760.68,760.68,20912,0
+MZZ.US,D,20110913,000000,752.12,763.36,733.4,738.92,25789,0
+MZZ.US,D,20110914,000000,729.24,754.68,694,711.12,33256,0
+MZZ.US,D,20110915,000000,694.96,716.2,691.24,693.16,15246,0
+MZZ.US,D,20110916,000000,691.24,704.92,679.96,694,11289,0
+MZZ.US,D,20110919,000000,722.12,732.04,702.52,711.92,14279,0
+MZZ.US,D,20110920,000000,707.04,729.72,693,729.08,22896,0
+MZZ.US,D,20110921,000000,731.92,780.32,724.16,780.32,19139,0
+MZZ.US,D,20110922,000000,830.72,858.76,808.88,836.32,37215,0
+MZZ.US,D,20110923,000000,845.24,846.84,812.92,816.24,27506,0
+MZZ.US,D,20110926,000000,801.8,839.64,782.8,784.68,34367,0
+MZZ.US,D,20110927,000000,752.12,766.16,722.28,757.76,27306,0
+MZZ.US,D,20110928,000000,752.12,808.56,748.36,805.28,26627,0
+MZZ.US,D,20110929,000000,773.12,830.12,770.12,790.52,29381,0
+MZZ.US,D,20110930,000000,819.04,836.92,799.88,836.16,28564,0
+MZZ.US,D,20111003,000000,849.52,914.72,824.4,914.12,36813,0
+MZZ.US,D,20111004,000000,929,946.28,835.84,836.76,54667,0
+MZZ.US,D,20111005,000000,834.4,858,794.56,802.28,33197,0
+MZZ.US,D,20111006,000000,808.4,814.84,761.32,762.88,30068,0
+MZZ.US,D,20111007,000000,753.56,791.96,750.68,786.92,29438,0
+MZZ.US,D,20111010,000000,753.72,759.28,729.4,729.56,23396,0
+MZZ.US,D,20111011,000000,742.68,743.16,719.04,728.76,19033,0
+MZZ.US,D,20111012,000000,717.64,719.36,692.2,711.28,31034,0
+MZZ.US,D,20111013,000000,718.88,732.92,700.92,706.8,19705,0
+MZZ.US,D,20111014,000000,690.48,700.92,677.76,680.44,15106,0
+MZZ.US,D,20111017,000000,688.6,723.4,687.64,720.08,32947,0
+MZZ.US,D,20111018,000000,715.88,736.08,674.4,682.04,31855,0
+MZZ.US,D,20111019,000000,688.12,708.56,677.12,703.8,25796,0
+MZZ.US,D,20111020,000000,702.2,730.2,696.08,698,37261,0
+MZZ.US,D,20111021,000000,682.68,686.04,664.76,668.28,16992,0
+MZZ.US,D,20111024,000000,663.8,663.96,626.44,629,18061,0
+MZZ.US,D,20111025,000000,636.2,661.12,635.72,660,25595,0
+MZZ.US,D,20111026,000000,640.4,673.36,636.04,642,20496,0
+MZZ.US,D,20111027,000000,600.44,614.24,575.92,586.64,51159,0
+MZZ.US,D,20111028,000000,590.64,596.68,584.24,590.04,9939,0
+MZZ.US,D,20111031,000000,613.6,619.72,601.08,619.56,8676,0
+MZZ.US,D,20111101,000000,663.04,669.84,638.76,660.16,15251,0
+MZZ.US,D,20111102,000000,638.88,648.88,624.44,630.88,6499,0
+MZZ.US,D,20111103,000000,616.08,639.04,598.36,601.72,8870,0
+MZZ.US,D,20111104,000000,613.28,622.88,597.32,597.48,4910,0
+MZZ.US,D,20111107,000000,598.52,623.32,594.92,600.76,14542,0
+MZZ.US,D,20111108,000000,591.6,616.4,587.44,588.64,12745,0
+MZZ.US,D,20111109,000000,618.92,642,616.24,639.36,21350,0
+MZZ.US,D,20111110,000000,621.8,645.56,621.64,633.84,16779,0
+MZZ.US,D,20111111,000000,617.84,619.88,598.52,604.68,7671,0
+MZZ.US,D,20111114,000000,610.12,622.88,606.24,617.2,13599,0
+MZZ.US,D,20111115,000000,619.88,628.04,598.68,604.84,17079,0
+MZZ.US,D,20111116,000000,618.92,622.72,597,621.32,13783,0
+MZZ.US,D,20111117,000000,623.64,650.16,621.48,645.72,19180,0
+MZZ.US,D,20111118,000000,639.8,653.16,638.28,646.2,13487,0
+MZZ.US,D,20111121,000000,666.6,686.04,665.2,672.72,8176,0
+MZZ.US,D,20111122,000000,675.84,688.76,668.12,679.52,12733,0
+MZZ.US,D,20111123,000000,694.8,718.88,693.64,717,12567,0
+MZZ.US,D,20111125,000000,724.64,724.76,705.08,723.24,6282,0
+MZZ.US,D,20111128,000000,676.96,684.28,663.32,670.96,13313,0
+MZZ.US,D,20111129,000000,668.44,676.16,660.32,670,10455,0
+MZZ.US,D,20111130,000000,622.88,627.4,602.96,603.24,16187,0
+MZZ.US,D,20111201,000000,607.56,611.52,596.04,610.6,6273,0
+MZZ.US,D,20111202,000000,596.36,608.68,589.6,606.96,5362,0
+MZZ.US,D,20111205,000000,586.16,597.76,578.44,590.32,10128,0
+MZZ.US,D,20111206,000000,590.48,600.28,587.76,593.2,15547,0
+MZZ.US,D,20111207,000000,601.56,616.88,592.08,596.52,15655,0
+MZZ.US,D,20111208,000000,606.24,630.4,602.96,627.08,19896,0
+MZZ.US,D,20111209,000000,622.88,623.8,594.6,597.32,14787,0
+MZZ.US,D,20111212,000000,612,629.28,612,618,11996,0
+MZZ.US,D,20111213,000000,606.96,647.96,603.88,641.68,7982,0
+MZZ.US,D,20111214,000000,651.6,664.92,647,661.12,7721,0
+MZZ.US,D,20111215,000000,644.76,659.36,644.76,651.44,10326,0
+MZZ.US,D,20111216,000000,642.44,644.16,621.96,638.12,11045,0
+MZZ.US,D,20111219,000000,629.6,662.24,626,660,13026,0
+MZZ.US,D,20111220,000000,634.96,634.96,611.36,613.76,13353,0
+MZZ.US,D,20111221,000000,619.4,631.04,609,612,14735,0
+MZZ.US,D,20111222,000000,606.48,607.72,595.72,599.64,4311,0
+MZZ.US,D,20111223,000000,595.88,600.76,591.6,591.6,4494,0
+MZZ.US,D,20111227,000000,597,597.48,584.08,590.04,5615,0
+MZZ.US,D,20111228,000000,589.44,610.76,589.44,610.28,9211,0
+MZZ.US,D,20111229,000000,606.24,607.72,592.08,593.52,5270,0
+MZZ.US,D,20111230,000000,594.76,599.96,589.44,596.52,11171,0
+MZZ.US,D,20120103,000000,573.36,589.88,568.64,587.44,6879,0
+MZZ.US,D,20120104,000000,592.08,598.36,585.68,590.32,1704,0
+MZZ.US,D,20120105,000000,596.52,607.12,578.76,581.88,5904,0
+MZZ.US,D,20120106,000000,582.36,590.16,574.8,582.52,4638,0
+MZZ.US,D,20120109,000000,578.28,586.16,573.36,575.12,6935,0
+MZZ.US,D,20120110,000000,562,564.2,557.84,560.08,6658,0
+MZZ.US,D,20120111,000000,563.92,564.2,556.28,558.16,2223,0
+MZZ.US,D,20120112,000000,553.72,566.88,553.72,555.44,4876,0
+MZZ.US,D,20120113,000000,563.76,571.8,559.44,560.88,10094,0
+MZZ.US,D,20120117,000000,551.24,560.88,547.6,558.48,7368,0
+MZZ.US,D,20120118,000000,559.28,561.36,540.16,540.16,9768,0
+MZZ.US,D,20120119,000000,536.64,538.76,529.56,531.56,3740,0
+MZZ.US,D,20120120,000000,532.52,536.16,531.4,532.96,3518,0
+MZZ.US,D,20120123,000000,531.56,540.16,524.04,532.64,9392,0
+MZZ.US,D,20120124,000000,538.44,542.4,527.84,528.64,3461,0
+MZZ.US,D,20120125,000000,532.36,534.56,515.68,517.6,4939,0
+MZZ.US,D,20120126,000000,510.56,528.8,510.4,524.52,4367,0
+MZZ.US,D,20120127,000000,527.2,527.2,516.64,518.56,2363,0
+MZZ.US,D,20120130,000000,526.72,533.44,520.88,524.04,6120,0
+MZZ.US,D,20120131,000000,516.48,530.2,515.04,525.76,5744,0
+MZZ.US,D,20120201,000000,516.16,516.8,503.64,504.76,4971,0
+MZZ.US,D,20120202,000000,502.08,505.52,498.16,503.16,7027,0
+MZZ.US,D,20120203,000000,490.12,492.52,485.32,486.52,8069,0
+MZZ.US,D,20120206,000000,490.92,492.2,486.84,487.6,1986,0
+MZZ.US,D,20120207,000000,489.2,494.24,484.2,486.24,3106,0
+MZZ.US,D,20120208,000000,484.36,491.24,480.6,484.04,2602,0
+MZZ.US,D,20120209,000000,481.32,491.88,480.76,482.92,5845,0
+MZZ.US,D,20120210,000000,492.84,496.6,489.48,493.48,6633,0
+MZZ.US,D,20120213,000000,482.6,491.24,480.6,483.24,3701,0
+MZZ.US,D,20120214,000000,486.68,489.8,483.08,483.08,4076,0
+MZZ.US,D,20120215,000000,477.88,489.8,476.92,486.36,13746,0
+MZZ.US,D,20120216,000000,483.88,484.68,470.4,471.52,9259,0
+MZZ.US,D,20120217,000000,466.16,473.64,466.16,472,5146,0
+MZZ.US,D,20120221,000000,469.76,479.8,468.72,476.16,9042,0
+MZZ.US,D,20120222,000000,475.84,482.28,472.88,480.6,3982,0
+MZZ.US,D,20120223,000000,479,484.36,470.88,471.68,5839,0
+MZZ.US,D,20120224,000000,470.4,472.72,466.8,471.2,1931,0
+MZZ.US,D,20120227,000000,477.72,483.56,467.76,470.56,3358,0
+MZZ.US,D,20120228,000000,472,477.72,467.44,472.6,11957,0
+MZZ.US,D,20120229,000000,470.88,480.12,466.96,479,6719,0
+MZZ.US,D,20120301,000000,474.88,475.52,466.96,470.72,11029,0
+MZZ.US,D,20120302,000000,471.2,481.96,468.84,478.36,16894,0
+MZZ.US,D,20120305,000000,479.8,486.36,478.04,481.8,4852,0
+MZZ.US,D,20120306,000000,491.72,502.88,491.72,500.2,12355,0
+MZZ.US,D,20120307,000000,497.72,498.64,489.2,490.28,903,0
+MZZ.US,D,20120308,000000,483.88,489.48,477.08,479,7962,0
+MZZ.US,D,20120309,000000,478.2,478.68,465.36,469.44,16870,0
+MZZ.US,D,20120312,000000,468.72,475.68,467.76,473.2,3090,0
+MZZ.US,D,20120313,000000,466.8,469.44,454.92,454.92,8049,0
+MZZ.US,D,20120314,000000,455.4,463.64,453.96,461.08,3437,0
+MZZ.US,D,20120315,000000,460.6,462.84,452.04,452.36,2905,0
+MZZ.US,D,20120316,000000,452.84,455.24,451.44,453.96,2178,0
+MZZ.US,D,20120319,000000,455.4,456.28,445.96,451.6,3189,0
+MZZ.US,D,20120320,000000,457.8,461.08,455.72,457.52,5206,0
+MZZ.US,D,20120321,000000,455.72,460.92,453.96,458.6,5147,0
+MZZ.US,D,20120322,000000,466.48,474.24,465.2,468.24,5454,0
+MZZ.US,D,20120323,000000,468.24,474.88,461.72,461.88,8433,0
+MZZ.US,D,20120326,000000,453.32,454.28,448.08,448.08,9599,0
+MZZ.US,D,20120327,000000,448.56,452.04,447.04,452.04,4608,0
+MZZ.US,D,20120328,000000,452.2,463.8,451.44,456.28,6509,0
+MZZ.US,D,20120329,000000,462.52,468.08,456.28,457.96,20079,0
+MZZ.US,D,20120330,000000,452.36,460.76,452.04,458.28,12809,0
+MZZ.US,D,20120402,000000,459.88,462.68,448.88,453.48,5904,0
+MZZ.US,D,20120403,000000,455.72,458.76,449.52,451.12,4189,0
+MZZ.US,D,20120404,000000,459.56,467.92,458.28,463.48,4916,0
+MZZ.US,D,20120405,000000,465.84,468.4,462.68,467.44,2616,0
+MZZ.US,D,20120409,000000,480.92,483.56,477.4,479.16,4619,0
+MZZ.US,D,20120410,000000,481.04,502.88,478.52,501.6,24142,0
+MZZ.US,D,20120411,000000,492.2,493.64,487.48,489.96,10095,0
+MZZ.US,D,20120412,000000,485.64,485.64,470.72,471.84,7954,0
+MZZ.US,D,20120413,000000,474.72,484.84,474.24,483.88,10467,0
+MZZ.US,D,20120416,000000,476.76,489.64,476.76,482.6,6224,0
+MZZ.US,D,20120417,000000,476.6,476.6,462.68,467.12,8259,0
+MZZ.US,D,20120418,000000,472.16,473.2,468.4,470.56,3563,0
+MZZ.US,D,20120419,000000,470.56,479.32,461.08,473.8,7890,0
+MZZ.US,D,20120420,000000,469.12,472.44,464.4,472.44,4724,0
+MZZ.US,D,20120423,000000,484.68,491.72,481.48,481.48,19657,0
+MZZ.US,D,20120424,000000,481.04,483.4,475.2,479.64,1838,0
+MZZ.US,D,20120425,000000,468.72,468.96,462.2,462.84,2923,0
+MZZ.US,D,20120426,000000,463.32,464.12,451.92,453.96,4115,0
+MZZ.US,D,20120427,000000,450.8,458.12,448.24,449.84,3128,0
+MZZ.US,D,20120430,000000,449.84,457.68,449.68,457.2,2570,0
+MZZ.US,D,20120501,000000,455.84,457.8,443.12,452.84,27434,0
+MZZ.US,D,20120502,000000,458.28,460.6,449.52,450.64,7226,0
+MZZ.US,D,20120503,000000,452.68,468.08,452.68,465.52,5698,0
+MZZ.US,D,20120504,000000,471.2,483.4,471.04,480.44,9017,0
+MZZ.US,D,20120507,000000,482.12,482.12,474.4,476.76,8190,0
+MZZ.US,D,20120508,000000,483.4,495.8,477.56,478.2,6879,0
+MZZ.US,D,20120509,000000,489.64,493.64,478.2,481.96,4003,0
+MZZ.US,D,20120510,000000,474.24,484.04,474.24,481.8,3597,0
+MZZ.US,D,20120511,000000,488.56,488.56,472.6,480.76,4764,0
+MZZ.US,D,20120514,000000,490.6,495.48,484.68,491.4,5720,0
+MZZ.US,D,20120515,000000,491.4,498.96,486.36,495.8,7680,0
+MZZ.US,D,20120516,000000,492.84,504.44,487,504.44,2993,0
+MZZ.US,D,20120517,000000,504.88,530.68,503.96,530.68,16611,0
+MZZ.US,D,20120518,000000,529.08,545.2,524.04,544.24,13877,0
+MZZ.US,D,20120521,000000,540.8,544.56,518.56,518.56,10503,0
+MZZ.US,D,20120522,000000,516.48,522,507.84,515.84,4220,0
+MZZ.US,D,20120523,000000,525.76,531.4,508.48,508.48,10837,0
+MZZ.US,D,20120524,000000,508.32,517.92,506,507.2,3581,0
+MZZ.US,D,20120525,000000,505.84,511.2,503.48,508.32,3254,0
+MZZ.US,D,20120529,000000,500.68,505.84,493.64,495.16,5896,0
+MZZ.US,D,20120530,000000,505.36,516.16,505.36,514.44,4223,0
+MZZ.US,D,20120531,000000,515.2,530.36,511.68,516.8,14423,0
+MZZ.US,D,20120601,000000,537.52,550.12,534.56,550.12,9900,0
+MZZ.US,D,20120604,000000,547.92,566.88,545.04,556.24,11690,0
+MZZ.US,D,20120605,000000,560.88,560.88,540,541.44,8286,0
+MZZ.US,D,20120606,000000,533.28,533.28,517.44,517.76,8274,0
+MZZ.US,D,20120607,000000,503.64,523.24,502.72,522.32,12368,0
+MZZ.US,D,20120608,000000,523.4,530.68,512.6,513.72,5685,0
+MZZ.US,D,20120611,000000,503.04,534.4,502.72,534.24,8413,0
+MZZ.US,D,20120612,000000,529.08,537.52,522,522.32,20411,0
+MZZ.US,D,20120613,000000,527.84,540.16,521.52,537.52,8591,0
+MZZ.US,D,20120614,000000,535.2,538.92,525.44,529.24,10874,0
+MZZ.US,D,20120615,000000,526.08,528.16,515.52,518.24,5674,0
+MZZ.US,D,20120618,000000,523.72,527.36,508.48,509.76,6314,0
+MZZ.US,D,20120619,000000,503.48,505.2,493.92,498.16,9575,0
+MZZ.US,D,20120620,000000,497.84,505.68,493.16,499.4,19051,0
+MZZ.US,D,20120621,000000,499.56,527.36,498.8,526.08,18847,0
+MZZ.US,D,20120622,000000,521.52,528,517.76,520.4,7569,0
+MZZ.US,D,20120625,000000,535.52,543.92,534.88,539.52,30200,0
+MZZ.US,D,20120626,000000,536,543,528.64,532.64,6617,0
+MZZ.US,D,20120627,000000,528,532.52,520.24,522.64,3844,0
+MZZ.US,D,20120628,000000,531.56,534.88,519.32,519.32,10074,0
+MZZ.US,D,20120629,000000,497.4,501.92,489.64,489.64,19548,0
+MZZ.US,D,20120702,000000,490.6,490.92,479.96,483.4,3138,0
+MZZ.US,D,20120703,000000,483.24,483.24,471.68,472.44,4774,0
+MZZ.US,D,20120705,000000,472.44,478.68,469.44,472.28,2410,0
+MZZ.US,D,20120706,000000,481.32,487.92,480.92,483.72,2662,0
+MZZ.US,D,20120709,000000,484.2,491.4,483.72,486.52,4206,0
+MZZ.US,D,20120710,000000,482.76,500.84,475.04,497.08,1509,0
+MZZ.US,D,20120711,000000,497.56,503.48,494.08,500.2,2068,0
+MZZ.US,D,20120712,000000,506.72,516,499.28,503.32,22726,0
+MZZ.US,D,20120713,000000,499.4,499.4,487,488.08,4815,0
+MZZ.US,D,20120716,000000,490.92,498.8,490.28,493.16,18368,0
+MZZ.US,D,20120717,000000,487.76,502.72,486.36,488.08,7737,0
+MZZ.US,D,20120718,000000,490.92,490.92,477.72,480.76,2847,0
+MZZ.US,D,20120719,000000,477.56,483.88,476,480.6,2514,0
+MZZ.US,D,20120720,000000,488.08,490.6,483.72,490.6,4554,0
+MZZ.US,D,20120723,000000,506.56,513.08,500.36,502.24,7378,0
+MZZ.US,D,20120724,000000,500.52,522.8,500.52,516.32,4057,0
+MZZ.US,D,20120725,000000,513.56,520.12,510.24,514.76,4081,0
+MZZ.US,D,20120726,000000,498,507.68,494.88,499.72,4428,0
+MZZ.US,D,20120727,000000,493.32,496.44,474.88,478.84,7342,0
+MZZ.US,D,20120730,000000,477.56,484.2,474.4,481.32,6789,0
+MZZ.US,D,20120731,000000,483.56,487.76,478.84,487.76,6383,0
+MZZ.US,D,20120801,000000,483.88,496.6,481.64,496.44,5121,0
+MZZ.US,D,20120802,000000,505.52,509.28,496.28,501.76,7904,0
+MZZ.US,D,20120803,000000,485.64,486.08,478.2,481.96,7904,0
+MZZ.US,D,20120806,000000,479.8,480.12,473.48,476.92,2569,0
+MZZ.US,D,20120807,000000,471.04,471.36,462.36,467.92,9166,0
+MZZ.US,D,20120808,000000,470.56,470.56,465.52,467.44,2266,0
+MZZ.US,D,20120809,000000,467.44,468.24,462.68,465.04,3471,0
+MZZ.US,D,20120810,000000,469.12,470.4,463.96,464.24,3404,0
+MZZ.US,D,20120813,000000,465.04,472.88,464.72,466,2057,0
+MZZ.US,D,20120814,000000,461.24,469.76,460.76,467.28,3842,0
+MZZ.US,D,20120815,000000,468.56,468.56,461.56,461.56,4108,0
+MZZ.US,D,20120816,000000,461.24,462.2,451.76,453,3077,0
+MZZ.US,D,20120817,000000,451.76,453.64,448.24,448.56,2234,0
+MZZ.US,D,20120820,000000,450.32,454.44,449.36,451.76,740,0
+MZZ.US,D,20120821,000000,447.76,452.2,443.12,450.32,1107,0
+MZZ.US,D,20120822,000000,450.96,456.12,449.52,452.36,13268,0
+MZZ.US,D,20120823,000000,457.2,460.16,454.92,458.12,5765,0
+MZZ.US,D,20120824,000000,459.24,461.56,453.48,455.56,2681,0
+MZZ.US,D,20120827,000000,451.12,457.52,451.12,455.84,15649,0
+MZZ.US,D,20120828,000000,455.56,457.8,450.64,451.92,2188,0
+MZZ.US,D,20120829,000000,452.52,454.28,449.52,451.28,385,0
+MZZ.US,D,20120830,000000,455.72,461.56,455.4,457.68,1237,0
+MZZ.US,D,20120831,000000,453.48,461.24,450.64,452.52,1527,0
+MZZ.US,D,20120904,000000,452.2,459.08,441.04,442.64,3932,0
+MZZ.US,D,20120905,000000,442.96,446.56,442.48,444.84,1187,0
+MZZ.US,D,20120906,000000,438.76,439.32,425.36,427.76,3308,0
+MZZ.US,D,20120907,000000,425.52,426.16,420.8,423.12,847,0
+MZZ.US,D,20120910,000000,424.4,426.8,421.88,426.32,1127,0
+MZZ.US,D,20120911,000000,426.64,426.64,423.12,425.04,1689,0
+MZZ.US,D,20120912,000000,422.64,423.76,418.96,421.28,2311,0
+MZZ.US,D,20120913,000000,420.64,425.2,410.76,413.16,6895,0
+MZZ.US,D,20120914,000000,409.96,409.96,401.08,404.08,10879,0
+MZZ.US,D,20120917,000000,405.76,412.52,405.76,412.2,1747,0
+MZZ.US,D,20120918,000000,415.52,419.08,414.56,416.96,4989,0
+MZZ.US,D,20120919,000000,415.04,417.28,413.32,415.2,11765,0
+MZZ.US,D,20120920,000000,420.8,424.4,419.88,420.96,6092,0
+MZZ.US,D,20120921,000000,415.36,420.8,414.56,420.36,568,0
+MZZ.US,D,20120924,000000,424.08,425.04,419.08,422.2,2283,0
+MZZ.US,D,20120925,000000,418.8,435.24,418.8,435.24,3690,0
+MZZ.US,D,20120926,000000,434.04,444.68,434.04,441.04,4837,0
+MZZ.US,D,20120927,000000,438.6,438.76,429.84,431.36,1545,0
+MZZ.US,D,20120928,000000,435.08,438.6,432.16,435.08,2395,0
+MZZ.US,D,20121001,000000,430.16,442.32,430.16,438.92,1819,0
+MZZ.US,D,20121002,000000,436.2,438.76,434.2,435.08,1396,0
+MZZ.US,D,20121003,000000,432.92,438.44,431.36,434.8,651,0
+MZZ.US,D,20121004,000000,432.16,433.88,426.8,426.8,1371,0
+MZZ.US,D,20121005,000000,423.44,427.6,419.56,427.44,2190,0
+MZZ.US,D,20121008,000000,430.92,430.92,427.6,430.48,2497,0
+MZZ.US,D,20121009,000000,430.64,439.32,430.64,439.08,1751,0
+MZZ.US,D,20121010,000000,438.28,444.36,438.28,442.64,644,0
+MZZ.US,D,20121011,000000,436.52,439.08,434.36,438.6,865,0
+MZZ.US,D,20121012,000000,438.76,445.96,438.12,445.16,842,0
+MZZ.US,D,20121015,000000,442.32,446.44,437.48,437.48,1045,0
+MZZ.US,D,20121016,000000,434.2,434.52,427.76,428.24,1962,0
+MZZ.US,D,20121017,000000,427.44,428.4,420.2,421.44,506,0
+MZZ.US,D,20121018,000000,422.48,425.04,420.2,421.88,4054,0
+MZZ.US,D,20121019,000000,425.68,435.56,424.88,434.36,6932,0
+MZZ.US,D,20121022,000000,435.08,440.88,432.92,435.56,5554,0
+MZZ.US,D,20121023,000000,445,451.12,438.76,441.52,6599,0
+MZZ.US,D,20121024,000000,438.12,445,436.52,444.36,3194,0
+MZZ.US,D,20121025,000000,438.28,449.04,436.84,442,2171,0
+MZZ.US,D,20121026,000000,441.52,449.68,441.04,445.16,814,0
+MZZ.US,D,20121031,000000,442.48,446.44,439.64,440.4,1461,0
+MZZ.US,D,20121101,000000,439.08,439.08,419.08,419.08,1725,0
+MZZ.US,D,20121102,000000,416.32,431.36,416,431.36,1304,0
+MZZ.US,D,20121105,000000,431.52,432.64,426.32,426.64,1061,0
+MZZ.US,D,20121106,000000,423.76,425.04,417.28,418.8,759,0
+MZZ.US,D,20121107,000000,428.24,439.92,428.24,436.68,2447,0
+MZZ.US,D,20121108,000000,437,447.92,435.24,447.92,6421,0
+MZZ.US,D,20121109,000000,452.68,452.68,439.64,446.28,2854,0
+MZZ.US,D,20121112,000000,443.44,448.72,443.44,447.76,3906,0
+MZZ.US,D,20121113,000000,452.52,452.52,442.96,449.52,1668,0
+MZZ.US,D,20121114,000000,447.76,466.16,447.76,464.24,2466,0
+MZZ.US,D,20121115,000000,466,473.64,461.88,468.4,54982,0
+MZZ.US,D,20121116,000000,468.08,472.72,460.92,461.4,13313,0
+MZZ.US,D,20121119,000000,452.36,453.32,437.64,442.96,4648,0
+MZZ.US,D,20121120,000000,445.8,446.12,439.32,439.32,6363,0
+MZZ.US,D,20121121,000000,438.92,441.2,436.52,436.52,2676,0
+MZZ.US,D,20121123,000000,439.16,439.16,427.76,427.92,1741,0
+MZZ.US,D,20121126,000000,430.16,432.92,426.32,428.4,2924,0
+MZZ.US,D,20121127,000000,428.88,430.16,425.04,430.16,1420,0
+MZZ.US,D,20121128,000000,433.4,438.28,423.44,423.44,1596,0
+MZZ.US,D,20121129,000000,417.88,422.64,417.88,418.04,1945,0
+MZZ.US,D,20121130,000000,417.44,420.48,417.44,418.04,2112,0
+MZZ.US,D,20121203,000000,413.32,434.04,413.32,419.72,1093,0
+MZZ.US,D,20121204,000000,419.72,423.12,418.2,419.88,1041,0
+MZZ.US,D,20121205,000000,416.64,424.08,414.88,417.6,3271,0
+MZZ.US,D,20121206,000000,417.28,417.76,415.52,415.84,460,0
+MZZ.US,D,20121207,000000,412.84,418.36,412.68,415.84,1246,0
+MZZ.US,D,20121210,000000,414.88,415.36,409.8,410.76,1533,0
+MZZ.US,D,20121211,000000,407.28,408.4,405.48,406.68,718,0
+MZZ.US,D,20121212,000000,403.44,408.56,396.06,407.6,4242,0
+MZZ.US,D,20121213,000000,407.76,414.56,406.08,413.16,778,0
+MZZ.US,D,20121214,000000,415.36,415.68,412.04,415.2,4633,0
+MZZ.US,D,20121217,000000,412.68,413,406.84,406.84,22955,0
+MZZ.US,D,20121218,000000,405.2,405.76,395.1,395.4,27564,0
+MZZ.US,D,20121219,000000,395.1,397.32,393.24,397.32,2632,0
+MZZ.US,D,20121220,000000,394.78,397.32,391.18,391.18,1073,0
+MZZ.US,D,20121221,000000,402.16,402.32,396.7,396.7,2686,0
+MZZ.US,D,20121224,000000,399.68,400.64,397.32,399.04,4692,0
+MZZ.US,D,20121226,000000,398.56,405.2,396.54,404.72,1716,0
+MZZ.US,D,20121227,000000,403.6,413.64,402.64,405.2,7217,0
+MZZ.US,D,20121228,000000,409.16,410.92,405.04,410.92,3210,0
+MZZ.US,D,20121231,000000,411.24,411.4,396.86,397,2548,0
+MZZ.US,D,20130102,000000,377.54,384.12,373.62,376.76,11404,0
+MZZ.US,D,20130103,000000,378.96,378.96,370.94,375.66,2306,0
+MZZ.US,D,20130104,000000,372.68,374.4,369.38,370.16,1805,0
+MZZ.US,D,20130107,000000,372.84,373.94,370.94,372.04,1032,0
+MZZ.US,D,20130108,000000,372.36,376.76,370.94,374.1,2973,0
+MZZ.US,D,20130109,000000,371.1,371.1,369.06,370.32,565,0
+MZZ.US,D,20130110,000000,365.46,370.94,365.46,368.6,598,0
+MZZ.US,D,20130111,000000,368.6,371.58,368.44,369.22,1216,0
+MZZ.US,D,20130114,000000,369.84,369.84,368.6,368.92,386,0
+MZZ.US,D,20130115,000000,371.58,371.58,363.74,363.88,2193,0
+MZZ.US,D,20130116,000000,361.38,367.34,361.38,365.46,3228,0
+MZZ.US,D,20130117,000000,363.12,363.12,358.08,359.82,2298,0
+MZZ.US,D,20130118,000000,358.88,361.22,357.46,357.46,1980,0
+MZZ.US,D,20130122,000000,356.98,357.3,351.98,351.98,5368,0
+MZZ.US,D,20130123,000000,351.5,353.08,350.86,352.28,4403,0
+MZZ.US,D,20130124,000000,351.82,351.98,346.32,348.52,1907,0
+MZZ.US,D,20130125,000000,345.22,347.42,342.56,342.56,1866,0
+MZZ.US,D,20130128,000000,342.88,345.86,341.92,343.34,893,0
+MZZ.US,D,20130129,000000,343.18,346,342.88,342.88,900,0
+MZZ.US,D,20130130,000000,343.5,348.2,343.04,347.1,1796,0
+MZZ.US,D,20130131,000000,347.58,347.58,342.88,344.6,1333,0
+MZZ.US,D,20130201,000000,341.3,343.66,338.02,338.8,3600,0
+MZZ.US,D,20130204,000000,340.98,346.48,340.04,345.38,1694,0
+MZZ.US,D,20130205,000000,342.88,343.18,339.42,340.84,1964,0
+MZZ.US,D,20130206,000000,341.92,342.4,337.22,337.22,2985,0
+MZZ.US,D,20130207,000000,336.6,342.56,336.6,338.32,1092,0
+MZZ.US,D,20130208,000000,336.6,336.76,334.4,334.56,2534,0
+MZZ.US,D,20130211,000000,335.66,336.6,335.5,335.5,4252,0
+MZZ.US,D,20130212,000000,335.66,335.66,331.72,332.68,2136,0
+MZZ.US,D,20130213,000000,331.88,333.3,330,330.8,1267,0
+MZZ.US,D,20130214,000000,333.3,333.3,328.44,328.92,1395,0
+MZZ.US,D,20130215,000000,328.92,331.42,327.04,330.32,914,0
+MZZ.US,D,20130219,000000,326.24,329.38,325.46,325.78,1152,0
+MZZ.US,D,20130220,000000,324.84,336.76,324.84,336.76,1478,0
+MZZ.US,D,20130221,000000,337.38,346.16,337.22,343.66,4403,0
+MZZ.US,D,20130222,000000,336.44,340.36,333.94,335.96,5039,0
+MZZ.US,D,20130225,000000,332.2,349.16,331.26,349.16,1422,0
+MZZ.US,D,20130226,000000,346.8,351.02,344.28,345.7,3180,0
+MZZ.US,D,20130227,000000,344.92,344.92,333.62,335.96,2504,0
+MZZ.US,D,20130228,000000,336.28,337.08,332.36,337.08,3359,0
+MZZ.US,D,20130301,000000,341.14,346.32,338.16,338.16,1338,0
+MZZ.US,D,20130304,000000,338.96,342.08,335.82,335.96,536,0
+MZZ.US,D,20130305,000000,333,333,326.88,326.88,678,0
+MZZ.US,D,20130306,000000,325.94,327.2,324.06,325.94,2634,0
+MZZ.US,D,20130307,000000,325.62,325.94,324.06,324.36,805,0
+MZZ.US,D,20130308,000000,319.96,325.14,318.1,318.24,2653,0
+MZZ.US,D,20130311,000000,314.8,321.7,314.8,318.1,762,0
+MZZ.US,D,20130312,000000,318.4,320.12,317.46,318.24,1626,0
+MZZ.US,D,20130313,000000,317.78,319.34,316.06,316.52,1116,0
+MZZ.US,D,20130314,000000,315.26,315.42,311.18,311.18,2408,0
+MZZ.US,D,20130315,000000,313.7,314.32,312.12,312.12,825,0
+MZZ.US,D,20130318,000000,316.84,318.4,311.96,314.48,2797,0
+MZZ.US,D,20130319,000000,313.7,320.9,312.44,315.42,5204,0
+MZZ.US,D,20130320,000000,312.28,313.08,309.16,309.46,3845,0
+MZZ.US,D,20130321,000000,310.56,315.42,310.56,315.26,2786,0
+MZZ.US,D,20130322,000000,312.76,314.18,312.28,313.38,296,0
+MZZ.US,D,20130325,000000,310.4,315.9,309.16,314.8,475,0
+MZZ.US,D,20130326,000000,309.3,313.7,309.3,310.24,909,0
+MZZ.US,D,20130327,000000,314.18,315.74,308.68,309.3,2678,0
+MZZ.US,D,20130328,000000,308.52,309.62,304.28,305.08,2025,0
+MZZ.US,D,20130401,000000,305.08,312.44,303.5,311.82,1435,0
+MZZ.US,D,20130402,000000,308.36,315.26,304.76,313.54,2042,0
+MZZ.US,D,20130403,000000,312.92,325.78,312.44,324.52,9920,0
+MZZ.US,D,20130404,000000,323.58,324.68,320.6,320.9,26356,0
+MZZ.US,D,20130405,000000,328.92,331.26,321.38,321.86,17071,0
+MZZ.US,D,20130408,000000,320.28,323.42,316.06,316.22,3407,0
+MZZ.US,D,20130409,000000,315.42,318.56,313.86,316.22,3579,0
+MZZ.US,D,20130410,000000,313.54,313.7,306.96,307.28,3793,0
+MZZ.US,D,20130411,000000,307.12,307.12,303.04,304.6,1960,0
+MZZ.US,D,20130412,000000,304.14,310.56,304.14,307.28,1068,0
+MZZ.US,D,20130415,000000,309.78,327.82,309.78,326.56,8666,0
+MZZ.US,D,20130416,000000,321.86,323.58,314.94,314.94,6732,0
+MZZ.US,D,20130417,000000,321.7,330,321.7,325.78,4505,0
+MZZ.US,D,20130418,000000,323.42,332.52,323.42,330.32,3367,0
+MZZ.US,D,20130419,000000,325.78,329.22,319.66,319.96,30451,0
+MZZ.US,D,20130422,000000,319.34,325.94,317.3,318.4,4368,0
+MZZ.US,D,20130423,000000,313.86,314.18,310.88,311.18,3547,0
+MZZ.US,D,20130424,000000,310.88,312.44,308.84,309.46,617,0
+MZZ.US,D,20130425,000000,307.12,307.12,303.34,305.24,2094,0
+MZZ.US,D,20130426,000000,306.64,310.56,306.64,308.84,549,0
+MZZ.US,D,20130429,000000,306.32,306.64,303.04,304.44,825,0
+MZZ.US,D,20130430,000000,304.28,305.86,298.96,299.26,1821,0
+MZZ.US,D,20130501,000000,300.06,309.62,300.06,309.3,1343,0
+MZZ.US,D,20130502,000000,306.96,306.96,303.04,303.5,635,0
+MZZ.US,D,20130503,000000,296.92,299.26,292.36,295.66,4533,0
+MZZ.US,D,20130506,000000,296.28,296.28,291.9,292.84,921,0
+MZZ.US,D,20130507,000000,291.74,291.74,286.88,287.04,3981,0
+MZZ.US,D,20130508,000000,289.06,289.06,285.14,285.14,1721,0
+MZZ.US,D,20130509,000000,284.22,286.88,283.9,286.1,2157,0
+MZZ.US,D,20130510,000000,285.3,286.72,282.48,282.96,1819,0
+MZZ.US,D,20130513,000000,283.74,284.84,282.48,283.9,1505,0
+MZZ.US,D,20130514,000000,282.8,282.8,277.16,277.16,2659,0
+MZZ.US,D,20130515,000000,279.04,279.04,274.18,275.12,2525,0
+MZZ.US,D,20130516,000000,275.74,278.24,273.22,277.78,3730,0
+MZZ.US,D,20130517,000000,276.06,276.06,271.98,271.98,1906,0
+MZZ.US,D,20130520,000000,273.38,273.38,269.78,271.66,2122,0
+MZZ.US,D,20130521,000000,270.26,272.92,269.14,270.56,6254,0
+MZZ.US,D,20130522,000000,270.1,281.86,266.48,279.82,6370,0
+MZZ.US,D,20130523,000000,286.88,287.2,280.76,280.92,2010,0
+MZZ.US,D,20130524,000000,283.74,287.34,282.48,282.48,1853,0
+MZZ.US,D,20130528,000000,275.42,280.92,274.02,278.24,1471,0
+MZZ.US,D,20130529,000000,281.7,287.2,281.22,283.12,1422,0
+MZZ.US,D,20130530,000000,280.92,280.92,277.46,278.72,459,0
+MZZ.US,D,20130531,000000,281.7,283.12,277.94,283.12,1640,0
+MZZ.US,D,20130603,000000,283.9,290.5,282.8,285.62,3570,0
+MZZ.US,D,20130604,000000,285.14,292.68,282.02,289.86,1271,0
+MZZ.US,D,20130605,000000,291.58,297.86,290.18,297.86,1668,0
+MZZ.US,D,20130606,000000,298.32,298.8,290.5,290.5,3961,0
+MZZ.US,D,20130607,000000,287.34,290.96,284.22,284.22,929,0
+MZZ.US,D,20130610,000000,286.26,287.5,284.06,285,831,0
+MZZ.US,D,20130611,000000,291.12,294.26,287.34,291.42,1427,0
+MZZ.US,D,20130612,000000,287.66,297.86,287.66,296.44,1774,0
+MZZ.US,D,20130613,000000,298.32,298.64,285.78,285.78,1084,0
+MZZ.US,D,20130614,000000,287.98,289.54,285.14,288.28,1201,0
+MZZ.US,D,20130617,000000,283.74,287.04,283.12,285.3,1491,0
+MZZ.US,D,20130618,000000,283.58,284.38,279.2,280.6,649,0
+MZZ.US,D,20130619,000000,280.92,288.44,279.82,287.82,3088,0
+MZZ.US,D,20130620,000000,295.34,304.92,293.46,303.18,4301,0
+MZZ.US,D,20130621,000000,304.14,310.56,299.74,304.76,5428,0
+MZZ.US,D,20130624,000000,312.12,317.78,307.42,311.5,4864,0
+MZZ.US,D,20130625,000000,305.4,310.88,302.88,303.98,4265,0
+MZZ.US,D,20130626,000000,299.58,301.78,297.38,299.9,1708,0
+MZZ.US,D,20130627,000000,295.34,295.66,290.8,290.8,1655,0
+MZZ.US,D,20130628,000000,295.34,295.98,288.92,292.68,1256,0
+MZZ.US,D,20130701,000000,289.54,289.54,283.26,285.78,884,0
+MZZ.US,D,20130702,000000,283.58,289.7,282.48,287.2,1397,0
+MZZ.US,D,20130703,000000,289.38,289.86,287.82,287.82,295,0
+MZZ.US,D,20130705,000000,282.32,287.34,279.82,279.82,656,0
+MZZ.US,D,20130708,000000,276.84,278.4,276.06,278.4,1521,0
+MZZ.US,D,20130709,000000,276.06,276.06,271.66,272.28,402,0
+MZZ.US,D,20130710,000000,271.66,274.48,271.66,272.28,1133,0
+MZZ.US,D,20130711,000000,266.64,267.9,264.14,264.76,1293,0
+MZZ.US,D,20130712,000000,264.3,264.6,262.88,263.18,345,0
+MZZ.US,D,20130715,000000,262.1,263.34,260.68,261.46,1857,0
+MZZ.US,D,20130716,000000,263.18,265.24,263.18,264.76,534,0
+MZZ.US,D,20130717,000000,262.4,263.18,262.4,262.88,462,0
+MZZ.US,D,20130718,000000,258.8,258.8,257.24,258.34,818,0
+MZZ.US,D,20130719,000000,259.42,259.58,257.08,257.7,813,0
+MZZ.US,D,20130722,000000,256.3,257.24,255.2,255.52,1100,0
+MZZ.US,D,20130723,000000,253.78,257.54,253.16,255.36,357,0
+MZZ.US,D,20130724,000000,253.16,259.58,253.16,259.42,784,0
+MZZ.US,D,20130725,000000,258.34,261,257.24,257.24,3639,0
+MZZ.US,D,20130726,000000,260.52,262.24,259.74,259.74,628,0
+MZZ.US,D,20130729,000000,262.4,263.18,259.9,262.24,774,0
+MZZ.US,D,20130730,000000,259.9,261.16,259.42,260.06,315,0
+MZZ.US,D,20130731,000000,258.02,258.02,255.2,258.02,211,0
+MZZ.US,D,20130801,000000,253.94,253.94,245.94,246.42,2017,0
+MZZ.US,D,20130802,000000,249.54,250.64,248.92,248.92,841,0
+MZZ.US,D,20130805,000000,250.18,250.96,248.76,249.24,708,0
+MZZ.US,D,20130806,000000,250.96,254.72,250.96,254.42,483,0
+MZZ.US,D,20130807,000000,256.14,259.1,255.2,257.7,1691,0
+MZZ.US,D,20130808,000000,255.04,257.4,254.72,254.72,83,0
+MZZ.US,D,20130809,000000,255.52,255.52,253.78,255.04,246,0
+MZZ.US,D,20130812,000000,258.64,259.1,253.3,254.26,795,0
+MZZ.US,D,20130813,000000,253.16,257.4,253.16,254.1,457,0
+MZZ.US,D,20130814,000000,257.54,257.7,256.6,257.7,2021,0
+MZZ.US,D,20130815,000000,268.22,268.22,262.88,266.48,2757,0
+MZZ.US,D,20130816,000000,268.22,268.68,264.92,268.22,1814,0
+MZZ.US,D,20130819,000000,268.84,271.82,267.42,271.36,506,0
+MZZ.US,D,20130820,000000,271.36,272.12,263.98,265.24,1114,0
+MZZ.US,D,20130821,000000,267.9,269.62,264.76,268.06,1066,0
+MZZ.US,D,20130822,000000,267.74,267.74,262.88,263.5,576,0
+MZZ.US,D,20130823,000000,261.32,264.76,261.32,263.66,400,0
+MZZ.US,D,20130826,000000,261.78,262.72,260.06,262.4,600,0
+MZZ.US,D,20130827,000000,267.9,272.92,266.8,272.76,3184,0
+MZZ.US,D,20130828,000000,273.54,273.86,269.3,271.66,1223,0
+MZZ.US,D,20130829,000000,272.28,272.28,266.8,269,1447,0
+MZZ.US,D,20130830,000000,269.14,277.46,269.14,277,990,0
+MZZ.US,D,20130903,000000,268.22,282.02,268.22,277.94,2921,0
+MZZ.US,D,20130904,000000,277.78,278.24,271.5,272.12,1572,0
+MZZ.US,D,20130905,000000,269.46,270.4,268.84,269.94,530,0
+MZZ.US,D,20130906,000000,267.74,273.7,266.48,269.62,589,0
+MZZ.US,D,20130909,000000,266.64,266.64,261.16,261.16,1272,0
+MZZ.US,D,20130910,000000,257.7,258.94,255.82,255.82,1510,0
+MZZ.US,D,20130911,000000,256.14,257.4,255.36,255.98,442,0
+MZZ.US,D,20130912,000000,254.72,257.24,254.58,256.76,462,0
+MZZ.US,D,20130913,000000,257.24,257.24,255.82,255.98,201,0
+MZZ.US,D,20130916,000000,249.7,253.46,249.54,253.46,2063,0
+MZZ.US,D,20130917,000000,251.74,251.74,249.24,249.24,695,0
+MZZ.US,D,20130918,000000,250.02,252.68,243.58,244.22,3248,0
+MZZ.US,D,20130919,000000,242.8,245.32,242.8,245.32,2359,0
+MZZ.US,D,20130920,000000,244.38,249.08,244.38,249.08,1089,0
+MZZ.US,D,20130923,000000,251.28,252.52,250.5,250.8,1892,0
+MZZ.US,D,20130924,000000,250.96,252.68,248.28,251.12,975,0
+MZZ.US,D,20130925,000000,251.28,252.06,249.24,250.18,963,0
+MZZ.US,D,20130926,000000,248.44,248.92,247.36,247.36,311,0
+MZZ.US,D,20130927,000000,250.64,250.64,248.44,248.76,1308,0
+MZZ.US,D,20130930,000000,253.3,254.26,248.6,248.76,3479,0
+MZZ.US,D,20131001,000000,250.18,250.18,240.46,242.34,1617,0
+MZZ.US,D,20131002,000000,245.32,246.56,243.12,243.26,943,0
+MZZ.US,D,20131003,000000,243.9,250.8,243.9,246.88,3299,0
+MZZ.US,D,20131004,000000,244.68,244.84,243.12,244.38,277,0
+MZZ.US,D,20131007,000000,249.08,249.4,246.42,249.24,1378,0
+MZZ.US,D,20131008,000000,250.34,256.14,248.28,256.14,3761,0
+MZZ.US,D,20131009,000000,254.72,259.58,254.72,258.18,1411,0
+MZZ.US,D,20131010,000000,251.12,252.06,245.64,245.64,2430,0
+MZZ.US,D,20131011,000000,245.94,245.94,241.24,241.54,2440,0
+MZZ.US,D,20131014,000000,243.58,244.52,239.36,239.5,2689,0
+MZZ.US,D,20131015,000000,240.46,245,240.46,244.06,1446,0
+MZZ.US,D,20131016,000000,240.6,241.54,237.94,238.4,1868,0
+MZZ.US,D,20131017,000000,239.5,239.5,233.86,234.34,1497,0
+MZZ.US,D,20131018,000000,232.92,233.7,230.1,230.1,1566,0
+MZZ.US,D,20131021,000000,230.42,231.2,229.94,230.26,317,0
+MZZ.US,D,20131022,000000,228.38,228.7,225.86,227.6,1076,0
+MZZ.US,D,20131023,000000,229.78,232.46,229.78,230.56,1218,0
+MZZ.US,D,20131024,000000,229.78,230.88,229.16,229.78,308,0
+MZZ.US,D,20131025,000000,229,230.72,228.84,228.84,471,0
+MZZ.US,D,20131028,000000,227.74,230.1,227.74,229.46,389,0
+MZZ.US,D,20131029,000000,227.44,229.46,227.28,228.54,172,0
+MZZ.US,D,20131030,000000,228.7,230.88,228.54,229.46,518,0
+MZZ.US,D,20131031,000000,228.84,231.5,226.96,230.1,1103,0
+MZZ.US,D,20131101,000000,228.84,232.78,228.84,229.78,1137,0
+MZZ.US,D,20131104,000000,228.54,229.32,226.64,226.64,1143,0
+MZZ.US,D,20131105,000000,229.62,230.26,228.54,229.62,1009,0
+MZZ.US,D,20131106,000000,228.22,230.26,226.64,229.78,1144,0
+MZZ.US,D,20131107,000000,227.9,237.64,227.9,237.32,2227,0
+MZZ.US,D,20131108,000000,238.56,238.56,230.88,230.88,1332,0
+MZZ.US,D,20131111,000000,231.66,231.66,228.7,228.84,2082,0
+MZZ.US,D,20131112,000000,230.26,231.98,229.78,229.78,574,0
+MZZ.US,D,20131113,000000,232.14,232.14,225.56,225.56,1041,0
+MZZ.US,D,20131114,000000,224.3,226.18,222.72,222.88,1593,0
+MZZ.US,D,20131115,000000,222.88,223.66,221.46,221.78,877,0
+MZZ.US,D,20131118,000000,221.78,225.08,221.16,225.08,897,0
+MZZ.US,D,20131119,000000,224.46,229,224.46,227.9,1804,0
+MZZ.US,D,20131120,000000,227.44,230.72,226.02,229.46,1993,0
+MZZ.US,D,20131121,000000,227.9,227.9,223.34,223.34,1167,0
+MZZ.US,D,20131122,000000,223.34,223.82,222.26,222.26,756,0
+MZZ.US,D,20131125,000000,221.94,223.82,221.78,223.2,453,0
+MZZ.US,D,20131126,000000,222.72,223.82,222.42,222.72,2189,0
+MZZ.US,D,20131127,000000,221.94,223.34,221.62,221.94,2277,0
+MZZ.US,D,20131129,000000,221.62,223.66,221.32,223.66,2562,0
+MZZ.US,D,20131202,000000,223.82,225.24,219.74,223.5,1518,0
+MZZ.US,D,20131203,000000,225.56,226.34,222.88,225.08,771,0
+MZZ.US,D,20131204,000000,226.34,228.38,223.98,225.24,494,0
+MZZ.US,D,20131205,000000,225.86,227.28,225.08,225.08,675,0
+MZZ.US,D,20131206,000000,222.72,222.72,220.38,221.32,1562,0
+MZZ.US,D,20131209,000000,219.9,221.32,219.58,220.84,219,0
+MZZ.US,D,20131210,000000,221.46,221.94,219.9,221.94,1044,0
+MZZ.US,D,20131211,000000,222.56,230.1,222.42,229.46,2640,0
+MZZ.US,D,20131212,000000,229,230.88,228.38,229.46,1429,0
+MZZ.US,D,20131213,000000,227.9,229.32,226.48,227.74,760,0
+MZZ.US,D,20131216,000000,225.4,225.7,223.66,224.3,1101,0
+MZZ.US,D,20131217,000000,225.86,226.64,223.5,224.3,1698,0
+MZZ.US,D,20131218,000000,223.34,226.48,219.28,219.58,3188,0
+MZZ.US,D,20131219,000000,221.62,222.88,221.32,222.42,964,0
+MZZ.US,D,20131220,000000,220.38,220.84,217.24,217.4,1493,0
+MZZ.US,D,20131223,000000,215.2,215.52,213.78,213.78,1407,0
+MZZ.US,D,20131224,000000,213.32,213.32,212.06,212.36,543,0
+MZZ.US,D,20131226,000000,211.12,212.06,210.96,212.06,872,0
+MZZ.US,D,20131227,000000,211.76,212.22,211.12,211.6,821,0
+MZZ.US,D,20131230,000000,211.76,211.76,210.18,210.96,642,0
+MZZ.US,D,20131231,000000,209.7,210.02,208.76,209.54,2038,0
+MZZ.US,D,20140102,000000,211.12,215.04,210.96,213.94,977,0
+MZZ.US,D,20140103,000000,212.84,212.84,211.44,212.22,422,0
+MZZ.US,D,20140106,000000,210.64,214.88,210.5,214.88,1113,0
+MZZ.US,D,20140107,000000,213.32,214.1,210.8,211.28,144,0
+MZZ.US,D,20140108,000000,211.9,212.22,210.8,210.8,934,0
+MZZ.US,D,20140109,000000,209.08,211.76,209.08,210.02,343,0
+MZZ.US,D,20140110,000000,209.24,209.4,207.2,207.2,2096,0
+MZZ.US,D,20140113,000000,208.3,213.94,208.3,213.94,1294,0
+MZZ.US,D,20140114,000000,212.52,212.68,207.82,207.82,451,0
+MZZ.US,D,20140115,000000,207.04,207.04,205.16,205.62,735,0
+MZZ.US,D,20140116,000000,206.42,206.58,205.32,206.1,1057,0
+MZZ.US,D,20140117,000000,206.42,207.52,205.94,207.36,242,0
+MZZ.US,D,20140121,000000,205,207.66,204.38,205.62,291,0
+MZZ.US,D,20140122,000000,205.16,205.62,203.9,203.9,80,0
+MZZ.US,D,20140123,000000,206.1,208.3,206.1,207.2,312,0
+MZZ.US,D,20140124,000000,209.86,217.56,209.08,217.04,6811,0
+MZZ.US,D,20140127,000000,216.68,223.98,216.3,221.9,8421,0
+MZZ.US,D,20140128,000000,220.18,220.38,217.12,217.12,3157,0
+MZZ.US,D,20140129,000000,223.5,223.5,218.42,221.74,2519,0
+MZZ.US,D,20140130,000000,218.38,218.56,214.72,215.32,2892,0
+MZZ.US,D,20140131,000000,221.24,221.54,214.8,216.02,2038,0
+MZZ.US,D,20140203,000000,217.9,233.3,217.9,233.22,7011,0
+MZZ.US,D,20140204,000000,230.88,232.14,227.08,227.44,3257,0
+MZZ.US,D,20140205,000000,230.06,231.46,227.7,228.54,3291,0
+MZZ.US,D,20140206,000000,224.58,225.28,222.02,222.02,2741,0
+MZZ.US,D,20140207,000000,220.6,221.28,217.78,217.82,5501,0
+MZZ.US,D,20140210,000000,218.18,218.84,216.72,216.72,1533,0
+MZZ.US,D,20140211,000000,215.52,215.72,211.28,212.26,2654,0
+MZZ.US,D,20140212,000000,210.8,211.04,208.36,209.9,1249,0
+MZZ.US,D,20140213,000000,209.24,209.28,206.5,206.7,732,0
+MZZ.US,D,20140214,000000,206.02,206.22,205.08,205.24,1004,0
+MZZ.US,D,20140218,000000,204.6,204.6,202.46,202.62,2937,0
+MZZ.US,D,20140219,000000,203.12,205.58,201.6,205.48,2203,0
+MZZ.US,D,20140220,000000,205.04,205.04,202.76,202.76,670,0
+MZZ.US,D,20140221,000000,202.76,202.76,200.8,202.02,868,0
+MZZ.US,D,20140224,000000,200.56,200.56,197.35,199.66,1078,0
+MZZ.US,D,20140225,000000,200.76,200.88,199.36,200.6,681,0
+MZZ.US,D,20140226,000000,199.44,199.66,197,198.68,802,0
+MZZ.US,D,20140227,000000,198.96,198.96,196.97,197,4977,0
+MZZ.US,D,20140228,000000,196.58,197.75,194.3,196.42,2494,0
+MZZ.US,D,20140303,000000,201.16,201.48,197.94,198.84,4002,0
+MZZ.US,D,20140304,000000,193.44,195.51,191.9,192.3,3694,0
+MZZ.US,D,20140305,000000,192.34,193.75,192.34,193.2,301,0
+MZZ.US,D,20140306,000000,192.81,193.36,192.22,192.89,1204,0
+MZZ.US,D,20140307,000000,191.75,193.36,191.04,192.46,6096,0
+MZZ.US,D,20140310,000000,192.5,195.51,192.5,194.14,2795,0
+MZZ.US,D,20140311,000000,193.2,197.71,193.04,196.54,2996,0
+MZZ.US,D,20140312,000000,198.57,199.54,195.98,196.22,2905,0
+MZZ.US,D,20140313,000000,194.18,201.16,194.18,200.06,5210,0
+MZZ.US,D,20140314,000000,201.44,201.44,197.82,198.68,4236,0
+MZZ.US,D,20140317,000000,195.59,196.3,194.3,196.02,1735,0
+MZZ.US,D,20140318,000000,195.67,195.67,191.86,192.1,725,0
+MZZ.US,D,20140319,000000,192.54,196.06,191.86,194.93,2581,0
+MZZ.US,D,20140320,000000,195.35,195.35,193.75,193.75,606,0
+MZZ.US,D,20140321,000000,191.24,194.41,190.33,194.3,2365,0
+MZZ.US,D,20140324,000000,192.1,199,192.06,196.89,10537,0
+MZZ.US,D,20140325,000000,194.3,197.51,194.18,196.3,5567,0
+MZZ.US,D,20140326,000000,193.79,201.2,193.79,201.2,4922,0
+MZZ.US,D,20140327,000000,202.34,203.44,199.94,202.3,3323,0
+MZZ.US,D,20140328,000000,200.6,200.6,196.97,200.26,2281,0
+MZZ.US,D,20140331,000000,197.59,197.63,193.94,194.1,1391,0
+MZZ.US,D,20140401,000000,194.3,194.3,190.64,190.64,2522,0
+MZZ.US,D,20140402,000000,190.72,190.76,189.2,189.67,2270,0
+MZZ.US,D,20140403,000000,188.76,191.75,188.76,190.88,2437,0
+MZZ.US,D,20140404,000000,188.61,197.79,188.57,197.08,4478,0
+MZZ.US,D,20140407,000000,199.78,205.08,199.12,203.68,5361,0
+MZZ.US,D,20140408,000000,202.14,205.58,201.16,201.36,2379,0
+MZZ.US,D,20140409,000000,199.16,201.36,197.23,197.35,6230,0
+MZZ.US,D,20140410,000000,197.43,206.22,197.27,205.86,982,0
+MZZ.US,D,20140411,000000,208.4,211,206.14,210.84,2519,0
+MZZ.US,D,20140414,000000,209.54,210.76,207.2,209.12,2539,0
+MZZ.US,D,20140415,000000,210.96,212.92,206.14,206.42,1589,0
+MZZ.US,D,20140416,000000,203.48,204.26,200.52,201.64,3230,0
+MZZ.US,D,20140417,000000,202.14,202.76,199.98,200.72,835,0
+MZZ.US,D,20140421,000000,201.16,201.68,199.44,200.14,443,0
+MZZ.US,D,20140422,000000,199,199,195.74,196.54,1156,0
+MZZ.US,D,20140423,000000,195.43,197.43,195.43,197.23,1159,0
+MZZ.US,D,20140424,000000,197.67,197.67,195.78,197.35,1486,0
+MZZ.US,D,20140425,000000,199.12,201.78,198.68,201.78,750,0
+MZZ.US,D,20140428,000000,201.4,207.32,199.04,203.08,2549,0
+MZZ.US,D,20140429,000000,200.56,201.78,200.56,201.36,1425,0
+MZZ.US,D,20140430,000000,201.74,202.34,199,199.08,4049,0
+MZZ.US,D,20140501,000000,199.82,201.08,196.78,198.18,2555,0
+MZZ.US,D,20140502,000000,197.55,197.82,194.61,197.19,926,0
+MZZ.US,D,20140505,000000,197.82,198.42,196.26,197.31,2471,0
+MZZ.US,D,20140506,000000,198.42,200.52,197.35,200.3,1217,0
+MZZ.US,D,20140507,000000,200.48,203.9,198.3,198.34,2612,0
+MZZ.US,D,20140508,000000,201.68,201.68,195.28,200.4,1702,0
+MZZ.US,D,20140509,000000,201.28,201.98,199.32,199.32,942,0
+MZZ.US,D,20140512,000000,195.01,195.01,193.12,193.32,1589,0
+MZZ.US,D,20140513,000000,193.63,195.09,192.38,194.93,814,0
+MZZ.US,D,20140514,000000,196.02,198.22,196.02,198.1,3876,0
+MZZ.US,D,20140515,000000,202.74,205.52,201,201.44,1379,0
+MZZ.US,D,20140516,000000,200.3,202.02,199.36,199.36,8152,0
+MZZ.US,D,20140519,000000,197.43,197.9,195.94,197.35,1579,0
+MZZ.US,D,20140520,000000,199.98,202.74,199.98,201.08,738,0
+MZZ.US,D,20140521,000000,200.88,200.88,198.02,199.16,883,0
+MZZ.US,D,20140522,000000,198.3,198.49,195.71,196.42,1420,0
+MZZ.US,D,20140523,000000,197.23,197.23,193.82,194.22,1289,0
+MZZ.US,D,20140527,000000,192.54,192.54,190.88,191.67,7911,0
+MZZ.US,D,20140528,000000,193.32,193.32,191.9,192.58,1789,0
+MZZ.US,D,20140529,000000,192.73,192.73,190.84,190.84,709,0
+MZZ.US,D,20140530,000000,191.16,192.14,190.57,191.44,1501,0
+MZZ.US,D,20140602,000000,193.52,193.52,190.3,190.41,903,0
+MZZ.US,D,20140603,000000,190.88,190.88,190.88,190.88,61,0
+MZZ.US,D,20140604,000000,189.95,189.95,188.57,188.57,1283,0
+MZZ.US,D,20140605,000000,188.02,189.2,184.49,184.81,2839,0
+MZZ.US,D,20140606,000000,183.52,183.52,182.18,182.57,5244,0
+MZZ.US,D,20140609,000000,182.25,182.25,180.3,181.4,1177,0
+MZZ.US,D,20140610,000000,182.61,183.28,182.18,182.41,917,0
+MZZ.US,D,20140611,000000,184.18,184.45,183.55,183.59,486,0
+MZZ.US,D,20140612,000000,184.49,185.83,184.49,185.2,678,0
+MZZ.US,D,20140613,000000,185.44,186.07,183.83,184.38,1311,0
+MZZ.US,D,20140616,000000,183.55,184.69,183.32,184.26,1697,0
+MZZ.US,D,20140617,000000,181.56,182.49,179.75,181.2,1585,0
+MZZ.US,D,20140618,000000,181.67,181.94,179.43,179.59,1600,0
+MZZ.US,D,20140619,000000,179,180.46,179,179.32,1020,0
+MZZ.US,D,20140620,000000,178.68,178.72,178.34,178.41,400,0
+MZZ.US,D,20140623,000000,178.22,178.72,177.36,178.68,1782,0
+MZZ.US,D,20140624,000000,179.12,181.4,176.65,181.32,2015,0
+MZZ.US,D,20140625,000000,182.49,182.49,178.96,178.96,773,0
+MZZ.US,D,20140626,000000,182.06,182.25,179.71,179.71,4195,0
+MZZ.US,D,20140627,000000,179.55,179.55,177.83,177.87,447,0
+MZZ.US,D,20140630,000000,177.83,177.83,176.1,176.1,919,0
+MZZ.US,D,20140701,000000,174.03,174.03,171.47,173.28,2205,0
+MZZ.US,D,20140702,000000,173.95,175.52,173.95,175.28,1352,0
+MZZ.US,D,20140703,000000,173.52,174.49,173.36,173.36,790,0
+MZZ.US,D,20140707,000000,174.57,176.73,174.57,176.69,1471,0
+MZZ.US,D,20140708,000000,178.88,180.5,178.41,179.24,2678,0
+MZZ.US,D,20140709,000000,179.12,179.28,178.41,178.41,688,0
+MZZ.US,D,20140710,000000,183.09,183.16,179.71,180.62,1284,0
+MZZ.US,D,20140711,000000,182.18,182.33,181.2,181.36,648,0
+MZZ.US,D,20140714,000000,178.84,180.02,178.84,179.79,553,0
+MZZ.US,D,20140715,000000,179.94,182.33,179.94,180.96,3105,0
+MZZ.US,D,20140716,000000,178.72,182.57,178.72,181.67,818,0
+MZZ.US,D,20140717,000000,182.81,185.75,181.48,185.36,3557,0
+MZZ.US,D,20140718,000000,184.3,184.3,180.8,180.88,2142,0
+MZZ.US,D,20140721,000000,182.37,183.32,181.48,182.14,1147,0
+MZZ.US,D,20140722,000000,179.4,180.26,178.96,180.26,1856,0
+MZZ.US,D,20140723,000000,180.02,181.71,180.02,180.54,1315,0
+MZZ.US,D,20140724,000000,179.36,180.06,178.8,180.06,1442,0
+MZZ.US,D,20140725,000000,181.83,182.73,181.28,182.49,1040,0
+MZZ.US,D,20140728,000000,183.55,184.77,182.41,183.13,1296,0
+MZZ.US,D,20140729,000000,181.44,184.84,181.28,184.77,977,0
+MZZ.US,D,20140730,000000,182.85,185.08,182.81,183.99,1902,0
+MZZ.US,D,20140731,000000,187.24,191.63,186.54,191.63,6636,0
+MZZ.US,D,20140801,000000,192.14,195.32,190.88,192.38,4177,0
+MZZ.US,D,20140804,000000,191.63,193.98,189.79,190.06,1813,0
+MZZ.US,D,20140805,000000,191.55,192.54,189.4,191.9,2101,0
+MZZ.US,D,20140806,000000,193.36,193.36,190.72,191.4,1584,0
+MZZ.US,D,20140807,000000,189.47,193.82,189.28,192.93,784,0
+MZZ.US,D,20140808,000000,193.12,193.12,188.8,188.84,2914,0
+MZZ.US,D,20140811,000000,186.3,187.4,185.56,186.93,861,0
+MZZ.US,D,20140812,000000,187.32,189.99,186.5,188.65,1544,0
+MZZ.US,D,20140813,000000,187.55,187.55,185,185.36,1216,0
+MZZ.US,D,20140814,000000,184.14,184.18,183.87,183.87,683,0
+MZZ.US,D,20140815,000000,182.45,186.66,182.1,184.14,1467,0
+MZZ.US,D,20140818,000000,181.63,182.29,179.83,179.83,7990,0
+MZZ.US,D,20140819,000000,177.79,177.83,177.71,177.83,680,0
+MZZ.US,D,20140820,000000,178.6,178.6,176.34,176.54,3457,0
+MZZ.US,D,20140821,000000,176.92,177.83,176.03,176.03,1651,0
+MZZ.US,D,20140822,000000,176.69,177.2,175.44,176.26,5167,0
+MZZ.US,D,20140825,000000,174.61,175.24,174.45,175.04,325,0
+MZZ.US,D,20140826,000000,174.19,174.49,173.4,173.91,1092,0
+MZZ.US,D,20140827,000000,173.71,174.3,173.71,174.3,578,0
+MZZ.US,D,20140828,000000,176.07,176.14,174.8,174.8,1280,0
+MZZ.US,D,20140829,000000,174.77,174.88,172.89,173.09,2843,0
+MZZ.US,D,20140902,000000,171,172.81,171,171.87,917,0
+MZZ.US,D,20140903,000000,171.51,173.05,170.93,173.05,1281,0
+MZZ.US,D,20140904,000000,171.63,173.79,171.28,173.67,1355,0
+MZZ.US,D,20140905,000000,174.57,174.57,172.34,172.42,1623,0
+MZZ.US,D,20140908,000000,173.09,174.15,171.83,173.09,1338,0
+MZZ.US,D,20140909,000000,174.23,175.32,173.91,175.32,472,0
+MZZ.US,D,20140910,000000,176.34,176.89,174.73,174.8,1255,0
+MZZ.US,D,20140911,000000,175.71,175.87,173.75,173.75,464,0
+MZZ.US,D,20140912,000000,174.49,177.2,174.49,176.58,2181,0
+MZZ.US,D,20140915,000000,178.06,178.76,177.36,178.02,2096,0
+MZZ.US,D,20140916,000000,178.49,178.49,175.44,175.91,1765,0
+MZZ.US,D,20140917,000000,175.12,176.42,174.92,176.14,251,0
+MZZ.US,D,20140918,000000,175.36,175.6,174.15,175.6,729,0
+MZZ.US,D,20140919,000000,173.83,177.55,173.83,177.24,670,0
+MZZ.US,D,20140922,000000,178.96,182.22,178.96,181.94,12253,0
+MZZ.US,D,20140923,000000,184.45,184.92,181.75,184.88,7269,0
+MZZ.US,D,20140924,000000,184.49,186.07,182.93,183.28,1681,0
+MZZ.US,D,20140925,000000,187.12,188.45,187.12,188.14,2398,0
+MZZ.US,D,20140926,000000,187.47,188.53,185.2,185.44,2052,0
+MZZ.US,D,20140929,000000,189.4,189.4,185.87,186.03,2610,0
+MZZ.US,D,20140930,000000,185.44,189.4,185.44,189.4,2940,0
+MZZ.US,D,20141001,000000,192.26,195.32,189.83,194.49,6355,0
+MZZ.US,D,20141002,000000,194.06,198.46,192.22,193.63,6145,0
+MZZ.US,D,20141003,000000,190.68,191.24,189.83,190.8,2759,0
+MZZ.US,D,20141006,000000,189.79,192.89,188.26,191.9,15697,0
+MZZ.US,D,20141007,000000,194.06,197.82,193.2,197.82,4672,0
+MZZ.US,D,20141008,000000,198.02,200.64,191.98,191.98,5939,0
+MZZ.US,D,20141009,000000,192.89,200.88,192.89,200.84,10312,0
+MZZ.US,D,20141010,000000,202.76,207.9,200.18,207.9,5623,0
+MZZ.US,D,20141013,000000,207.16,213.44,205.82,213.16,8464,0
+MZZ.US,D,20141014,000000,207.08,211.52,205.08,209.24,4691,0
+MZZ.US,D,20141015,000000,217.48,218.84,207.24,210.18,12908,0
+MZZ.US,D,20141016,000000,217.64,217.64,204.72,205.56,6170,0
+MZZ.US,D,20141017,000000,201,203.36,199.86,201.94,5921,0
+MZZ.US,D,20141020,000000,200.56,201.74,198.92,199,1452,0
+MZZ.US,D,20141021,000000,195.98,195.98,188.42,188.42,7129,0
+MZZ.US,D,20141022,000000,188.69,192.69,187.32,192.46,4258,0
+MZZ.US,D,20141023,000000,187.71,189.08,185.08,186.46,4272,0
+MZZ.US,D,20141024,000000,186.42,187.98,185.32,185.32,7205,0
+MZZ.US,D,20141027,000000,188.42,188.69,185.4,185.4,2874,0
+MZZ.US,D,20141028,000000,184.1,184.22,179.28,179.47,35792,0
+MZZ.US,D,20141029,000000,178.37,182.1,178.37,179.63,12536,0
+MZZ.US,D,20141030,000000,181.12,181.4,178.6,178.88,4348,0
+MZZ.US,D,20141031,000000,175.08,177.24,174.11,174.65,6468,0
+MZZ.US,D,20141103,000000,174.49,174.88,172.58,173.79,3815,0
+MZZ.US,D,20141104,000000,174.3,176.42,174.26,175.08,5350,0
+MZZ.US,D,20141105,000000,174.15,175.24,173.91,174.3,5742,0
+MZZ.US,D,20141106,000000,174.23,174.26,171.36,171.36,45466,0
+MZZ.US,D,20141107,000000,172.58,172.89,170.85,171.36,4943,0
+MZZ.US,D,20141110,000000,170.97,170.97,170.06,170.54,2554,0
+MZZ.US,D,20141111,000000,170.22,170.93,169.9,170.14,1980,0
+MZZ.US,D,20141112,000000,171.2,171.2,169.24,169.24,3398,0
+MZZ.US,D,20141113,000000,169.12,171.79,169.12,170.93,2604,0
+MZZ.US,D,20141114,000000,170.58,171.28,169.94,170.73,2445,0
+MZZ.US,D,20141117,000000,171.39,171.94,171.08,171.59,2398,0
+MZZ.US,D,20141118,000000,171.36,171.36,168.61,169.51,6652,0
+MZZ.US,D,20141119,000000,171.12,172.7,170.06,171.08,2328,0
+MZZ.US,D,20141120,000000,172.1,173.05,169.28,169.28,2001,0
+MZZ.US,D,20141121,000000,164.77,168.18,164.77,167.75,5208,0
+MZZ.US,D,20141124,000000,166.78,166.78,165.83,165.83,213,0
+MZZ.US,D,20141125,000000,164.57,166.42,164.57,165.48,1078,0
+MZZ.US,D,20141126,000000,165.36,165.67,165.24,165.32,3141,0
+MZZ.US,D,20141128,000000,166.03,168.22,166.03,168.02,799,0
+MZZ.US,D,20141201,000000,168.61,172.18,168.37,172.18,3498,0
+MZZ.US,D,20141202,000000,172.58,172.58,169.98,169.98,956,0
+MZZ.US,D,20141203,000000,168.81,168.81,166.86,167.08,1127,0
+MZZ.US,D,20141204,000000,167.56,168.77,167.56,167.75,3292,0
+MZZ.US,D,20141205,000000,166.7,167.87,166.66,167.36,3572,0
+MZZ.US,D,20141208,000000,167.48,170.46,165.67,169.63,4501,0
+MZZ.US,D,20141209,000000,172.85,174.15,167.56,167.56,5231,0
+MZZ.US,D,20141210,000000,169.43,174.23,169.2,174.23,8091,0
+MZZ.US,D,20141211,000000,171.67,172.77,169.51,172.14,4757,0
+MZZ.US,D,20141212,000000,174.11,176.77,173.67,176.77,4691,0
+MZZ.US,D,20141215,000000,174.19,180.46,174.19,179.04,2018,0
+MZZ.US,D,20141216,000000,181.56,181.56,175.24,180.26,4282,0
+MZZ.US,D,20141217,000000,178.37,179,171.55,171.83,8743,0
+MZZ.US,D,20141218,000000,166.96,169.16,165.05,165.91,6440,0
+MZZ.US,D,20141219,000000,165.67,166.66,164.46,164.81,1326,0
+MZZ.US,D,20141222,000000,163.63,164.81,163.63,163.67,1197,0
+MZZ.US,D,20141223,000000,162.77,162.77,161.44,162.42,6408,0
+MZZ.US,D,20141224,000000,162.1,162.1,161.2,161.4,1899,0
+MZZ.US,D,20141226,000000,160.02,160.85,159.99,160.85,835,0
+MZZ.US,D,20141229,000000,158.96,159.36,158.88,159.36,514,0
+MZZ.US,D,20141230,000000,159.63,160.65,159.59,160.65,528,0
+MZZ.US,D,20141231,000000,160.42,163.79,160.18,163.79,1530,0
+MZZ.US,D,20150102,000000,162.58,166.42,162.58,164.42,2020,0
+MZZ.US,D,20150105,000000,165.21,170.18,165.21,169.47,12140,0
+MZZ.US,D,20150106,000000,169.78,174.77,169.47,173.01,5843,0
+MZZ.US,D,20150107,000000,170.34,171.71,168.65,168.65,5636,0
+MZZ.US,D,20150108,000000,165.44,166.14,163.28,163.36,7767,0
+MZZ.US,D,20150109,000000,162.7,166.92,162.7,166.1,2897,0
+MZZ.US,D,20150112,000000,169.16,169.16,166.96,167.79,1295,0
+MZZ.US,D,20150113,000000,163.95,170.85,162.34,168.41,3527,0
+MZZ.US,D,20150114,000000,170.77,173.32,169.36,169.36,1443,0
+MZZ.US,D,20150115,000000,168.61,173.2,168.61,173.09,2337,0
+MZZ.US,D,20150116,000000,175.16,175.16,167.91,168.26,5046,0
+MZZ.US,D,20150120,000000,167.44,171.71,166.66,169.01,6555,0
+MZZ.US,D,20150121,000000,170.26,170.54,166.96,166.96,1650,0
+MZZ.US,D,20150122,000000,164.42,165.87,160.73,160.73,4599,0
+MZZ.US,D,20150123,000000,161.79,162.3,160.89,162.3,2548,0
+MZZ.US,D,20150126,000000,162.96,162.96,158.85,158.85,2043,0
+MZZ.US,D,20150127,000000,162.34,162.38,159.63,160.73,1378,0
+MZZ.US,D,20150128,000000,159.4,165.09,159.4,164.49,3136,0
+MZZ.US,D,20150129,000000,163.71,166.34,161.94,161.94,2248,0
+MZZ.US,D,20150130,000000,165.05,166.66,164.69,166.62,1148,0
+MZZ.US,D,20150202,000000,165.83,169.94,163.44,163.67,3637,0
+MZZ.US,D,20150203,000000,161.16,161.16,157.68,157.71,2750,0
+MZZ.US,D,20150204,000000,158.02,159.16,157.9,159.12,1547,0
+MZZ.US,D,20150205,000000,157.32,157.56,155.68,155.84,3255,0
+MZZ.US,D,20150206,000000,156.06,157.83,154.93,157.44,5484,0
+MZZ.US,D,20150209,000000,157.44,158.88,156.7,158.5,4284,0
+MZZ.US,D,20150210,000000,156.85,159.04,155.64,156.03,10881,0
+MZZ.US,D,20150211,000000,156.06,157.36,155.84,156.03,2426,0
+MZZ.US,D,20150212,000000,153.75,153.75,152.85,153.05,2665,0
+MZZ.US,D,20150213,000000,152.89,153.13,151.2,151.28,2208,0
+MZZ.US,D,20150217,000000,152.54,152.54,151.16,151.32,514,0
+MZZ.US,D,20150218,000000,150.26,150.26,150.15,150.15,939,0
+MZZ.US,D,20150219,000000,150.15,150.18,150.15,150.18,1004,0
+MZZ.US,D,20150220,000000,150.38,150.38,148.22,148.22,456,0
+MZZ.US,D,20150223,000000,149.47,149.83,148.73,149.2,1000,0
+MZZ.US,D,20150224,000000,148.85,149.08,148.07,148.11,773,0
+MZZ.US,D,20150225,000000,147.99,148.81,147.79,148.42,349,0
+MZZ.US,D,20150226,000000,149.2,149.2,148.42,149.08,635,0
+MZZ.US,D,20150227,000000,149.63,150.07,148.89,150.03,4040,0
+MZZ.US,D,20150302,000000,149.67,149.79,147.95,147.95,2500,0
+MZZ.US,D,20150303,000000,149.16,150.46,149.16,149.51,4897,0
+MZZ.US,D,20150304,000000,150.77,151.76,150.58,150.69,587,0
+MZZ.US,D,20150305,000000,151.24,151.24,150.11,150.42,1276,0
+MZZ.US,D,20150306,000000,151.98,154.23,151.98,153.99,2270,0
+MZZ.US,D,20150309,000000,152.81,153.32,152.38,152.89,1837,0
+MZZ.US,D,20150310,000000,155.91,156.85,155.76,156.85,1633,0
+MZZ.US,D,20150311,000000,156.3,156.5,154.46,154.46,2525,0
+MZZ.US,D,20150312,000000,151.87,152.5,150.58,150.85,2066,0
+MZZ.US,D,20150313,000000,152.81,154.69,152.38,152.81,1735,0
+MZZ.US,D,20150316,000000,151.9,152.3,149.01,149.04,3647,0
+MZZ.US,D,20150317,000000,149.87,149.87,148.38,148.89,2831,0
+MZZ.US,D,20150318,000000,149.51,149.51,145.44,145.56,3749,0
+MZZ.US,D,20150319,000000,146.02,146.62,146.02,146.3,536,0
+MZZ.US,D,20150320,000000,144.82,145.12,142.65,143.05,5509,0
+MZZ.US,D,20150323,000000,143.05,143.32,142.38,143.32,4514,0
+MZZ.US,D,20150324,000000,143.71,144.7,143.52,144.54,1378,0
+MZZ.US,D,20150325,000000,144.46,149.47,144.46,149.47,3800,0
+MZZ.US,D,20150326,000000,150.18,151.08,149.08,150.07,2474,0
+MZZ.US,D,20150327,000000,150.46,150.46,148.57,148.77,2780,0
+MZZ.US,D,20150330,000000,146.18,146.92,144.19,144.42,5126,0
+MZZ.US,D,20150331,000000,145.24,146.3,145.24,145.36,1842,0
+MZZ.US,D,20150401,000000,145.24,148.57,145.24,146.46,2551,0
+MZZ.US,D,20150402,000000,145.83,145.83,144.62,145.16,1301,0
+MZZ.US,D,20150406,000000,145.98,145.98,142.89,142.89,2423,0
+MZZ.US,D,20150407,000000,143.13,145.4,142.97,145.4,2407,0
+MZZ.US,D,20150408,000000,144.85,144.93,143.91,143.95,2347,0
+MZZ.US,D,20150409,000000,143.91,144.7,143.55,144.7,948,0
+MZZ.US,D,20150410,000000,143.16,143.67,142.85,143.32,1785,0
+MZZ.US,D,20150413,000000,142.62,144.19,142.62,144.19,1123,0
+MZZ.US,D,20150414,000000,143.28,145.52,143.28,144.96,791,0
+MZZ.US,D,20150415,000000,142.22,142.65,141.72,142.65,2510,0
+MZZ.US,D,20150416,000000,143.59,143.59,142.65,143.32,502,0
+MZZ.US,D,20150417,000000,147,147.79,146.58,146.78,1837,0
+MZZ.US,D,20150420,000000,145.28,145.28,143.79,144.19,1753,0
+MZZ.US,D,20150421,000000,143.55,144.3,143.55,144.27,1319,0
+MZZ.US,D,20150422,000000,145.36,145.48,143.63,143.67,970,0
+MZZ.US,D,20150423,000000,143.28,143.28,141.44,141.95,1887,0
+MZZ.US,D,20150424,000000,142.77,143.36,142.54,143.2,875,0
+MZZ.US,D,20150427,000000,142.18,145.76,142.18,145.28,2704,0
+MZZ.US,D,20150428,000000,145.28,145.8,144.38,144.42,1395,0
+MZZ.US,D,20150429,000000,146.62,146.62,145.28,146.02,1684,0
+MZZ.US,D,20150430,000000,147.56,150.3,147.16,149.43,3928,0
+MZZ.US,D,20150501,000000,147.67,148.57,146.54,146.78,587,0
+MZZ.US,D,20150504,000000,144.89,145.76,144.85,145.76,1505,0
+MZZ.US,D,20150505,000000,146.85,149.99,146.85,149.39,1785,0
+MZZ.US,D,20150506,000000,150.07,150.54,149.47,149.47,2650,0
+MZZ.US,D,20150507,000000,149.63,149.67,147.79,148.22,1210,0
+MZZ.US,D,20150508,000000,144.5,145.95,144.5,145.64,2245,0
+MZZ.US,D,20150511,000000,146.42,146.42,145,145.68,1097,0
+MZZ.US,D,20150512,000000,148.34,148.34,145.91,146.38,2398,0
+MZZ.US,D,20150513,000000,146.38,146.38,145.12,146.02,279,0
+MZZ.US,D,20150514,000000,144.89,144.89,142.89,142.89,2040,0
+MZZ.US,D,20150515,000000,143.09,143.32,143.05,143.05,318,0
+MZZ.US,D,20150518,000000,143.13,143.13,140.7,140.77,1896,0
+MZZ.US,D,20150519,000000,140.77,141.68,140.77,141.36,3107,0
+MZZ.US,D,20150520,000000,141.04,141.36,140.3,140.93,934,0
+MZZ.US,D,20150521,000000,140.73,140.73,140.73,140.73,179,0
+MZZ.US,D,20150522,000000,140.85,141.6,140.58,141,1607,0
+MZZ.US,D,20150526,000000,143.75,144.66,143.67,144.07,4130,0
+MZZ.US,D,20150527,000000,142.65,143.32,141.52,141.52,995,0
+MZZ.US,D,20150528,000000,142.14,142.97,141.72,142.22,523,0
+MZZ.US,D,20150529,000000,143.24,144.34,143.24,143.91,460,0
+MZZ.US,D,20150601,000000,143.16,144.74,142.5,143.48,5407,0
+MZZ.US,D,20150602,000000,144.5,144.89,142.89,143.24,2563,0
+MZZ.US,D,20150603,000000,141.4,141.95,141,141.87,689,0
+MZZ.US,D,20150604,000000,143.55,144.5,143.16,144.34,562,0
+MZZ.US,D,20150605,000000,145.28,145.32,143.32,143.48,638,0
+MZZ.US,D,20150608,000000,143.55,145.12,143.55,144.58,638,0
+MZZ.US,D,20150609,000000,145.48,147.04,145.12,145.76,886,0
+MZZ.US,D,20150610,000000,144.78,144.78,141.99,142.58,1777,0
+MZZ.US,D,20150611,000000,141.48,142.26,141.04,141.04,2459,0
+MZZ.US,D,20150612,000000,142.62,142.62,141.95,142.3,2142,0
+MZZ.US,D,20150615,000000,144.62,145.95,143.52,143.99,3112,0
+MZZ.US,D,20150616,000000,143.28,143.28,141.83,141.83,562,0
+MZZ.US,D,20150617,000000,141.08,143.01,140.62,142.06,4080,0
+MZZ.US,D,20150618,000000,139.87,139.87,138.97,139.24,1301,0
+MZZ.US,D,20150619,000000,139.67,140.46,139.24,140.42,4336,0
+MZZ.US,D,20150622,000000,139.51,139.51,138.26,139.05,816,0
+MZZ.US,D,20150623,000000,139.17,139.17,139.05,139.05,170,0
+MZZ.US,D,20150624,000000,139.21,141.44,139.21,141.44,2372,0
+MZZ.US,D,20150625,000000,140.5,142.54,140.5,142.14,587,0
+MZZ.US,D,20150626,000000,141.83,141.83,141.44,141.56,638,0
+MZZ.US,D,20150629,000000,143.36,147.79,143.2,147.64,3188,0
+MZZ.US,D,20150630,000000,145.64,147.79,145.56,147.28,3343,0
+MZZ.US,D,20150701,000000,145.12,146.96,145.04,145.98,3571,0
+MZZ.US,D,20150702,000000,145.24,147.32,144.96,146.5,1735,0
+MZZ.US,D,20150706,000000,149.08,149.87,146.78,147.48,2219,0
+MZZ.US,D,20150707,000000,147.12,150.73,145.98,146.1,2831,0
+MZZ.US,D,20150708,000000,147.67,150.73,147.52,150.03,3163,0
+MZZ.US,D,20150709,000000,146.92,149.83,146.58,149.83,1989,0
+MZZ.US,D,20150710,000000,147.16,147.52,146.46,146.46,1123,0
+MZZ.US,D,20150713,000000,144.3,144.66,143.87,144.03,970,0
+MZZ.US,D,20150714,000000,143.48,143.83,142.81,142.85,991,0
+MZZ.US,D,20150715,000000,143.52,144.74,143.52,144.66,317,0
+MZZ.US,D,20150716,000000,143.55,143.67,142.97,143.52,816,0
+MZZ.US,D,20150717,000000,145.56,145.91,145.48,145.72,1046,0
+MZZ.US,D,20150720,000000,146.14,146.14,145.4,145.83,613,0
+MZZ.US,D,20150721,000000,145.48,147.91,145.48,147.87,536,0
+MZZ.US,D,20150722,000000,148.42,149.04,146.92,147.24,1989,0
+MZZ.US,D,20150723,000000,147.12,149.36,147.04,149.04,2551,0
+MZZ.US,D,20150724,000000,149.01,152.02,148.73,151.79,4055,0
+MZZ.US,D,20150727,000000,154.19,154.61,152.77,154.07,13236,0
+MZZ.US,D,20150728,000000,153.95,154.89,150.85,150.85,5407,0
+MZZ.US,D,20150729,000000,150.46,150.54,147.04,147.04,2729,0
+MZZ.US,D,20150730,000000,148.26,148.26,146.78,146.78,230,0
+MZZ.US,D,20150731,000000,146.22,146.38,144.78,146.26,12318,0
+MZZ.US,D,20150803,000000,146.14,148.3,146.14,147.16,2673,0
+MZZ.US,D,20150804,000000,147.56,147.56,145.83,146.81,2602,0
+MZZ.US,D,20150805,000000,144.66,146.38,144.3,145.91,485,0
+MZZ.US,D,20150806,000000,147.71,149.83,147.71,148.57,2150,0
+MZZ.US,D,20150807,000000,149.47,150.18,149.01,149.12,357,0
+MZZ.US,D,20150810,000000,147.12,147.12,144.54,144.54,1811,0
+MZZ.US,D,20150811,000000,147.36,147.91,146.14,147.2,3177,0
+MZZ.US,D,20150812,000000,148.85,152.1,147.64,147.64,4897,0
+MZZ.US,D,20150813,000000,147.67,148.3,147,147.91,970,0
+MZZ.US,D,20150814,000000,148.85,148.89,146.14,146.14,1479,0
+MZZ.US,D,20150817,000000,147.44,147.44,143.59,143.59,434,0
+MZZ.US,D,20150818,000000,144.34,145,144.34,144.89,485,0
+MZZ.US,D,20150819,000000,147.16,148.97,146.42,147,4285,0
+MZZ.US,D,20150820,000000,151.2,154.61,150.42,154.61,5636,0
+MZZ.US,D,20150821,000000,158.42,161.67,156.3,161.67,5050,0
+MZZ.US,D,20150824,000000,164.89,180.38,164.89,173.32,18102,0
+MZZ.US,D,20150825,000000,167.75,178.92,167.75,178.72,2704,0
+MZZ.US,D,20150826,000000,174.8,177.44,169.01,169.01,7626,0
+MZZ.US,D,20150827,000000,165.01,166.66,161.36,163.63,3851,0
+MZZ.US,D,20150828,000000,162.02,162.02,159.47,159.47,1174,0
+MZZ.US,D,20150831,000000,160.42,161.79,159.87,161.63,1250,0
+MZZ.US,D,20150901,000000,167.08,171.63,165.99,170.89,9462,0
+MZZ.US,D,20150902,000000,167.48,170.46,165.55,165.55,5534,0
+MZZ.US,D,20150903,000000,164.69,164.97,162.42,163.67,1760,0
+MZZ.US,D,20150904,000000,167.12,168.97,166.78,167.4,9155,0
+MZZ.US,D,20150908,000000,163.52,163.91,159.75,159.99,3672,0
+MZZ.US,D,20150909,000000,157.4,163.59,157.16,163.59,4106,0
+MZZ.US,D,20150910,000000,163.67,163.67,160.06,163.4,2569,0
+MZZ.US,D,20150911,000000,164.69,165.01,161.16,161.16,4514,0
+MZZ.US,D,20150914,000000,159.91,162.66,159.91,162.34,893,0
+MZZ.US,D,20150915,000000,161.28,161.9,158.57,158.57,2296,0
+MZZ.US,D,20150916,000000,158.22,158.65,155.4,155.64,995,0
+MZZ.US,D,20150917,000000,155.56,156.1,153.09,155.84,2616,0
+MZZ.US,D,20150918,000000,159.28,161.28,157.98,161.28,1913,0
+MZZ.US,D,20150921,000000,159.44,159.79,156.1,158.73,1097,0
+MZZ.US,D,20150922,000000,162.22,164.18,162.02,164.18,1071,0
+MZZ.US,D,20150923,000000,163.16,164.42,162.5,164.42,932,0
+MZZ.US,D,20150924,000000,167.83,168.65,165.44,165.95,1611,0
+MZZ.US,D,20150925,000000,164.42,166.18,163.44,166.18,1021,0
+MZZ.US,D,20150928,000000,168.81,174.77,168.81,174.15,2070,0
+MZZ.US,D,20150929,000000,174.92,176.73,173.99,175.08,1658,0
+MZZ.US,D,20150930,000000,171.04,174.23,170.18,170.34,536,0
+MZZ.US,D,20151001,000000,170.22,174.15,169.43,171.2,2525,0
+MZZ.US,D,20151002,000000,174.84,175.91,166.86,166.86,3826,0
+MZZ.US,D,20151005,000000,161.86,162.14,159.59,159.71,10161,0
+MZZ.US,D,20151006,000000,159.79,161.79,159.63,161.05,2882,0
+MZZ.US,D,20151007,000000,159.44,160.26,156.93,156.93,4846,0
+MZZ.US,D,20151008,000000,157.24,157.24,153.32,153.64,1148,0
+MZZ.US,D,20151009,000000,153.13,153.87,152.69,153.87,3468,0
+MZZ.US,D,20151012,000000,152.97,153.48,152.97,153.32,380,0
+MZZ.US,D,20151013,000000,153.2,156.34,152.54,156.3,1174,0
+MZZ.US,D,20151014,000000,155.84,156.93,155.84,156.14,689,0
+MZZ.US,D,20151015,000000,157.6,158.18,155.24,155.24,357,0
+MZZ.US,D,20151016,000000,154.69,155.44,154.34,154.57,2092,0
+MZZ.US,D,20151019,000000,154.57,154.57,154.57,154.57,3,0
+MZZ.US,D,20151020,000000,153.16,154.34,152.5,154.34,409,0
+MZZ.US,D,20151021,000000,153.71,157.12,153.71,157.12,2142,0
+MZZ.US,D,20151022,000000,156.14,156.14,154.53,154.77,409,0
+MZZ.US,D,20151023,000000,153.2,154.53,153.2,153.28,510,0
+MZZ.US,D,20151026,000000,153.95,154.15,153.95,154.15,102,0
+MZZ.US,D,20151027,000000,157.36,157.36,156.38,156.38,2908,0
+MZZ.US,D,20151028,000000,155.28,155.28,150.03,150.03,1658,0
+MZZ.US,D,20151029,000000,150.62,152.42,150.62,151.56,867,0
+MZZ.US,D,20151030,000000,150.97,151.94,150.22,151.9,867,0
+MZZ.US,D,20151102,000000,151.76,151.76,147.16,147.4,517,0
+MZZ.US,D,20151103,000000,147.99,147.99,145.95,146.46,615,0
+MZZ.US,D,20151104,000000,146.46,147.6,146.46,147.6,77,0
+MZZ.US,D,20151105,000000,149.39,149.43,147.2,147.2,510,0
+MZZ.US,D,20151106,000000,148.65,148.65,148.65,148.65,25,0
+MZZ.US,D,20151109,000000,149.83,151.28,149.63,150.26,408,0
+MZZ.US,D,20151110,000000,151.44,151.44,149.99,149.99,562,0
+MZZ.US,D,20151111,000000,148.93,150.34,148.93,149.24,613,0
+MZZ.US,D,20151112,000000,154.07,156.85,152.77,156.85,1148,0
+MZZ.US,D,20151113,000000,157.75,159.83,157.08,159.67,2908,0
+MZZ.US,D,20151116,000000,158.85,159.75,155.91,155.91,1785,0
+MZZ.US,D,20151117,000000,156.03,157.04,153.79,156.7,944,0
+MZZ.US,D,20151118,000000,155.32,155.52,151.24,151.32,1735,0
+MZZ.US,D,20151119,000000,151.56,152.14,151.12,151.56,306,0
+MZZ.US,D,20151120,000000,150.18,150.38,149.51,150.38,1556,0
+MZZ.US,D,20151123,000000,148.97,149.43,148.97,149.43,51,0
+MZZ.US,D,20151124,000000,151.24,151.24,147.24,147.67,2117,0
+MZZ.US,D,20151125,000000,146.74,146.96,146.54,146.96,153,0
+MZZ.US,D,20151127,000000,146.96,146.96,146.96,146.96,25,0
+MZZ.US,D,20151130,000000,144.96,147.2,144.5,147.16,1735,0
+MZZ.US,D,20151201,000000,146.1,146.14,144.82,144.82,914,0
+MZZ.US,D,20151202,000000,144.93,148.42,144.93,148.11,1374,0
+MZZ.US,D,20151203,000000,149.99,153.52,149.39,153.13,1813,0
+MZZ.US,D,20151204,000000,149.95,151.72,149.55,149.55,3596,0
+MZZ.US,D,20151207,000000,152.73,152.73,152.3,152.3,714,0
+MZZ.US,D,20151208,000000,154.23,155.68,154.23,154.42,1556,0
+MZZ.US,D,20151209,000000,153.52,158.38,152.46,158.14,1735,0
+MZZ.US,D,20151210,000000,157.32,157.4,155.84,157.4,689,0
+MZZ.US,D,20151211,000000,160.77,162.42,159.08,162.22,2397,0
+MZZ.US,D,20151214,000000,162.22,165.71,162.22,163.75,2762,0
+MZZ.US,D,20151215,000000,160.54,160.93,160.02,160.34,2780,0
+MZZ.US,D,20151216,000000,158.92,160.46,156.1,156.85,3290,0
+MZZ.US,D,20151217,000000,157.94,160.46,157.08,160.38,765,0
+MZZ.US,D,20151218,000000,161.9,164.97,161.9,164.97,2296,0
+MZZ.US,D,20151221,000000,163.28,164.93,161.83,163.04,2500,0
+MZZ.US,D,20151222,000000,162.92,162.92,159.71,159.71,1401,0
+MZZ.US,D,20151223,000000,158.69,158.69,155.4,155.64,1684,0
+MZZ.US,D,20151224,000000,155.04,155.56,154.38,155.2,2718,0
+MZZ.US,D,20151228,000000,156.78,158.85,155.84,155.84,1125,0
+MZZ.US,D,20151229,000000,155.16,155.16,152.72,153.64,1683,0
+MZZ.US,D,20151230,000000,155.28,155.84,155.28,155.84,323,0
+MZZ.US,D,20151231,000000,156.5,158.92,155.52,158.92,1071,0
+MZZ.US,D,20160104,000000,164.07,166.01,163.4,163.4,3718,0
+MZZ.US,D,20160105,000000,163.87,164.54,162.85,163.16,1342,0
+MZZ.US,D,20160106,000000,166.34,168.81,165.59,168.33,1516,0
+MZZ.US,D,20160107,000000,173.01,176.54,171.75,176.1,5429,0
+MZZ.US,D,20160108,000000,173.83,181.28,173.83,181.08,2904,0
+MZZ.US,D,20160111,000000,179.75,185.16,178.84,182.06,2239,0
+MZZ.US,D,20160112,000000,178.49,185.28,178.49,181.16,957,0
+MZZ.US,D,20160113,000000,179.59,190.33,179,190.14,4762,0
+MZZ.US,D,20160114,000000,188.69,192.42,184.92,185.91,2361,0
+MZZ.US,D,20160115,000000,194.41,197.55,191.2,191.2,2378,0
+MZZ.US,D,20160119,000000,188.72,196.06,187.08,193.36,2270,0
+MZZ.US,D,20160120,000000,197.59,208.4,192.92,195.82,8105,0
+MZZ.US,D,20160121,000000,195.59,197.59,189.69,194.53,6042,0
+MZZ.US,D,20160122,000000,189.32,190.08,185.48,185.48,2815,0
+MZZ.US,D,20160125,000000,186.46,193.36,186.46,193.16,3209,0
+MZZ.US,D,20160126,000000,188.76,188.76,184.42,184.45,1285,0
+MZZ.US,D,20160127,000000,185.64,190.02,183.09,188.23,2213,0
+MZZ.US,D,20160128,000000,185.48,190.06,185.48,188.49,2871,0
+MZZ.US,D,20160129,000000,184.48,184.48,175.64,175.67,4360,0
+MZZ.US,D,20160201,000000,178.41,179.59,175.71,176.22,2920,0
+MZZ.US,D,20160202,000000,181.75,184.3,179.94,183.67,8366,0
+MZZ.US,D,20160203,000000,180.69,187.28,180.46,181.36,4581,0
+MZZ.US,D,20160204,000000,181.75,181.75,176.64,178.57,4103,0
+MZZ.US,D,20160205,000000,180.69,186.42,180.58,186.38,1499,0
+MZZ.US,D,20160208,000000,193.48,197.9,192.54,193.04,5419,0
+MZZ.US,D,20160209,000000,195.86,196.38,192.1,193.79,4009,0
+MZZ.US,D,20160210,000000,191.2,192.58,186.81,192.58,1504,0
+MZZ.US,D,20160211,000000,196.66,201,196.66,198.24,3993,0
+MZZ.US,D,20160212,000000,194.18,195.29,190.86,191.2,2530,0
+MZZ.US,D,20160216,000000,186.42,187.79,182.02,182.18,2759,0
+MZZ.US,D,20160217,000000,179.98,179.98,175.32,176.34,6979,0
+MZZ.US,D,20160218,000000,177.59,178.45,176.81,177.9,315,0
+MZZ.US,D,20160219,000000,178.8,179.12,177.24,177.86,1285,0
+MZZ.US,D,20160222,000000,174.53,174.69,172.38,173.28,3311,0
+MZZ.US,D,20160223,000000,174.38,175.38,173.03,175.1,1019,0
+MZZ.US,D,20160224,000000,179.98,180.46,177.83,177.83,1251,0
+MZZ.US,D,20160225,000000,172.3,173.34,169.98,170.14,3324,0
+MZZ.US,D,20160226,000000,167.6,168.18,166.86,168.18,1537,0
+MZZ.US,D,20160229,000000,166.3,169.2,166.3,169.2,106,0
+MZZ.US,D,20160301,000000,167.72,168.22,162.82,162.82,1532,0
+MZZ.US,D,20160302,000000,163.22,163.22,159.32,159.32,2411,0
+MZZ.US,D,20160303,000000,159.26,159.28,156.06,156.06,2173,0
+MZZ.US,D,20160304,000000,155.36,156.1,152.89,153.68,4585,0
+MZZ.US,D,20160307,000000,155.26,155.26,152.14,152.73,982,0
+MZZ.US,D,20160308,000000,157.44,157.96,157.14,157.96,712,0
+MZZ.US,D,20160309,000000,156.26,157.08,156.14,156.78,1571,0
+MZZ.US,D,20160310,000000,154.69,159.99,154.69,157.87,1212,0
+MZZ.US,D,20160311,000000,154.23,154.23,151.12,151.44,1559,0
+MZZ.US,D,20160314,000000,152.73,152.93,151.68,152.1,1454,0
+MZZ.US,D,20160315,000000,154.69,155.2,154.27,154.65,249,0
+MZZ.US,D,20160316,000000,153.2,154.32,150.97,151.44,6427,0
+MZZ.US,D,20160317,000000,150.26,150.26,147.52,147.99,919,0
+MZZ.US,D,20160318,000000,147.44,148.26,145.85,146.7,1242,0
+MZZ.US,D,20160321,000000,147.08,147.24,146.78,146.88,249,0
+MZZ.US,D,20160322,000000,147.87,148.38,145.6,146.42,1498,0
+MZZ.US,D,20160323,000000,147.99,149.67,147.99,149.67,4721,0
+MZZ.US,D,20160324,000000,152.85,152.85,149.79,149.79,1357,0
+MZZ.US,D,20160328,000000,150.54,150.61,148.57,148.94,3265,0
+MZZ.US,D,20160329,000000,149.91,149.91,143.2,143.2,2626,0
+MZZ.US,D,20160330,000000,142.14,143.87,141.82,143.24,2859,0
+MZZ.US,D,20160331,000000,143.13,143.16,142.46,143.05,410,0
+MZZ.US,D,20160401,000000,143.56,143.91,141.57,141.57,3521,0
+MZZ.US,D,20160404,000000,142.64,144.38,142.58,144.38,2400,0
+MZZ.US,D,20160405,000000,146.54,147.5,146.11,147.44,5105,0
+MZZ.US,D,20160406,000000,147.71,147.99,144.5,144.5,3609,0
+MZZ.US,D,20160407,000000,145.75,149.16,145.75,148.38,2106,0
+MZZ.US,D,20160408,000000,145.98,146.62,144.7,146.5,404,0
+MZZ.US,D,20160411,000000,145.08,146.33,143.48,146.33,815,0
+MZZ.US,D,20160412,000000,146.22,146.42,143.67,143.67,496,0
+MZZ.US,D,20160413,000000,141.56,141.79,138.85,138.85,879,0
+MZZ.US,D,20160414,000000,139.47,139.75,139.4,139.67,681,0
+MZZ.US,D,20160415,000000,140.03,140.03,138.65,138.65,203,0
+MZZ.US,D,20160418,000000,139.59,139.59,137.52,137.52,572,0
+MZZ.US,D,20160419,000000,136.66,136.66,135.17,136.42,1068,0
+MZZ.US,D,20160420,000000,136.26,136.66,136.18,136.18,460,0
+MZZ.US,D,20160421,000000,136.85,138.48,135.59,138.48,278,0
+MZZ.US,D,20160422,000000,137.91,137.91,136.18,136.18,385,0
+MZZ.US,D,20160425,000000,137.16,138.38,137.16,138.38,334,0
+MZZ.US,D,20160426,000000,136.34,136.81,135.44,135.44,2985,0
+MZZ.US,D,20160427,000000,135.75,135.75,134.11,134.11,547,0
+MZZ.US,D,20160428,000000,135.05,137.91,134.03,137.52,4086,0
+MZZ.US,D,20160429,000000,138.07,140.7,137.86,139.43,1740,0
+MZZ.US,D,20160502,000000,138.07,138.51,136.58,136.58,2263,0
+MZZ.US,D,20160503,000000,140.76,140.76,140.18,140.18,131,0
+MZZ.US,D,20160504,000000,142.02,142.02,139.59,140.88,2291,0
+MZZ.US,D,20160505,000000,140.42,142.22,139.87,141.36,1388,0
+MZZ.US,D,20160506,000000,141.4,142.9,140.46,140.46,1294,0
+MZZ.US,D,20160509,000000,140.81,140.96,139.55,139.55,1771,0
+MZZ.US,D,20160510,000000,138.38,139.82,137.32,137.32,590,0
+MZZ.US,D,20160511,000000,140.03,140.03,139.79,139.79,77,0
+MZZ.US,D,20160512,000000,141.52,141.52,139.71,139.95,586,0
+MZZ.US,D,20160513,000000,140.26,143.44,140.26,143.05,2644,0
+MZZ.US,D,20160516,000000,140.14,140.14,138.73,139.21,498,0
+MZZ.US,D,20160517,000000,140.58,143.32,139.59,143.32,1712,0
+MZZ.US,D,20160518,000000,144.46,144.54,140.5,143.44,2220,0
+MZZ.US,D,20160519,000000,143.32,146.4,143.32,144.15,1749,0
+MZZ.US,D,20160520,000000,141.68,141.87,140.03,140.38,4292,0
+MZZ.US,D,20160523,000000,140.58,141,140.14,141,821,0
+MZZ.US,D,20160524,000000,138.49,138.49,135.29,136.02,2809,0
+MZZ.US,D,20160525,000000,134.82,134.82,133.87,134.19,1378,0
+MZZ.US,D,20160526,000000,133.99,134.34,133.99,134.15,426,0
+MZZ.US,D,20160527,000000,133.32,133.32,132.54,132.54,434,0
+MZZ.US,D,20160531,000000,132.3,133.16,131.6,132.1,1239,0
+MZZ.US,D,20160601,000000,132.34,132.34,131.28,131.28,1033,0
+MZZ.US,D,20160602,000000,131.09,131.56,129.68,129.68,3223,0
+MZZ.US,D,20160603,000000,130.54,131.49,130.54,131.17,1598,0
+MZZ.US,D,20160606,000000,129.72,129.72,127.91,127.95,5583,0
+MZZ.US,D,20160607,000000,128.14,128.18,126.66,127.56,1464,0
+MZZ.US,D,20160608,000000,127.04,127.08,126.52,126.52,310,0
+MZZ.US,D,20160609,000000,127.83,128.1,127.12,127.12,455,0
+MZZ.US,D,20160610,000000,130.14,131.18,129.05,130.85,3278,0
+MZZ.US,D,20160613,000000,132.3,133.72,130.65,133.72,3173,0
+MZZ.US,D,20160614,000000,134.5,135.42,133.6,134.42,1436,0
+MZZ.US,D,20160615,000000,133.63,133.65,132.14,133.32,1742,0
+MZZ.US,D,20160616,000000,134.94,137.28,134.11,134.11,1813,0
+MZZ.US,D,20160617,000000,135.32,135.32,133.76,133.76,679,0
+MZZ.US,D,20160620,000000,129.83,130.03,129.4,129.68,743,0
+MZZ.US,D,20160621,000000,130.18,131.2,130.18,131.2,1026,0
+MZZ.US,D,20160622,000000,130.18,131.56,130.18,131.56,242,0
+MZZ.US,D,20160623,000000,127.2,127.28,126.58,126.58,525,0
+MZZ.US,D,20160624,000000,137.99,137.99,133.16,137.48,14517,0
+MZZ.US,D,20160627,000000,140.85,146.54,140.72,145.32,10340,0
+MZZ.US,D,20160628,000000,142.38,142.38,139.21,139.59,2379,0
+MZZ.US,D,20160629,000000,136.26,136.26,134.15,134.5,2954,0
+MZZ.US,D,20160630,000000,134.34,134.76,129.12,129.12,2066,0
+MZZ.US,D,20160701,000000,127.57,129.36,127.57,128.65,407,0
+MZZ.US,D,20160705,000000,130.97,133.24,130.97,131.87,1887,0
+MZZ.US,D,20160706,000000,133.28,133.28,130.1,130.1,4071,0
+MZZ.US,D,20160707,000000,130.38,130.38,129.2,129.76,2148,0
+MZZ.US,D,20160708,000000,126.54,126.54,124.83,124.83,5567,0
+MZZ.US,D,20160711,000000,123.28,124.23,123.13,123.44,2979,0
+MZZ.US,D,20160712,000000,121.56,121.56,120.69,120.97,707,0
+MZZ.US,D,20160713,000000,121.17,122.22,120.65,121.72,2447,0
+MZZ.US,D,20160714,000000,118.88,121.13,118.88,120.97,3865,0
+MZZ.US,D,20160715,000000,120.77,121.42,120.77,120.81,422,0
+MZZ.US,D,20160718,000000,120.77,121.28,120.5,120.74,1271,0
+MZZ.US,D,20160719,000000,121.76,122.26,121.52,121.52,300,0
+MZZ.US,D,20160720,000000,121.17,121.8,119.68,119.68,932,0
+MZZ.US,D,20160721,000000,120.38,121.8,119.72,121.8,617,0
+MZZ.US,D,20160722,000000,120.73,120.73,119.84,119.84,8952,0
+MZZ.US,D,20160726,000000,119.84,119.84,119.18,119.48,140,0
+MZZ.US,D,20160727,000000,119.2,119.2,119.2,119.2,86,0
+MZZ.US,D,20160728,000000,120.3,120.3,120,120,113,0
+MZZ.US,D,20160729,000000,118.19,118.19,118.19,118.19,43,0
+MZZ.US,D,20160801,000000,119.48,119.48,117.59,119.18,1013,0
+MZZ.US,D,20160802,000000,121.25,122.5,121.25,121.58,1457,0
+MZZ.US,D,20160803,000000,121.13,121.13,120.42,120.42,3928,0
+MZZ.US,D,20160804,000000,119.66,120.46,119.66,120.46,106,0
+MZZ.US,D,20160805,000000,118.69,118.69,117.71,117.91,2992,0
+MZZ.US,D,20160808,000000,117.52,118.22,117.52,118.01,1361,0
+MZZ.US,D,20160809,000000,117.71,118.22,117.67,118.22,612,0
+MZZ.US,D,20160810,000000,117.44,119,117.44,118.81,485,0
+MZZ.US,D,20160811,000000,117.89,118.54,117.89,118.11,569,0
+MZZ.US,D,20160812,000000,118.21,118.21,118.21,118.21,85,0
+MZZ.US,D,20160815,000000,116.34,116.34,116.34,116.34,55,0
+MZZ.US,D,20160816,000000,118.07,118.88,118.07,118.88,57,0
+MZZ.US,D,20160817,000000,120.46,120.58,119.52,119.52,682,0
+MZZ.US,D,20160818,000000,118.42,118.46,117.83,117.87,337,0
+MZZ.US,D,20160819,000000,118.27,118.27,118.27,118.27,59,0
+MZZ.US,D,20160822,000000,117.61,117.61,117.61,117.61,128,0
+MZZ.US,D,20160823,000000,117.28,117.28,115.86,116.32,343,0
+MZZ.US,D,20160824,000000,117.48,118.15,116.92,118.03,840,0
+MZZ.US,D,20160825,000000,117.2,117.71,117.08,117.36,894,0
+MZZ.US,D,20160826,000000,117.04,119.23,115.54,118.85,1287,0
+MZZ.US,D,20160829,000000,116.78,116.78,115.64,116.34,895,0
+MZZ.US,D,20160830,000000,116.18,117.24,115.6,116.38,785,0
+MZZ.US,D,20160831,000000,117.24,117.63,117.24,117.63,390,0
+MZZ.US,D,20160901,000000,117.59,118.5,117.3,117.52,827,0
+MZZ.US,D,20160902,000000,116.22,116.22,115.09,115.24,1195,0
+MZZ.US,D,20160906,000000,115.71,115.91,115.4,115.4,798,0
+MZZ.US,D,20160907,000000,115.05,115.6,114.54,114.54,377,0
+MZZ.US,D,20160908,000000,115.34,115.68,115.16,115.52,1220,0
+MZZ.US,D,20160909,000000,117.44,121.99,117.44,121.99,1906,0
+MZZ.US,D,20160912,000000,123.52,123.52,119.16,119.38,4168,0
+MZZ.US,D,20160913,000000,121.32,124.13,121.17,123.84,1041,0
+MZZ.US,D,20160914,000000,123.09,124.82,122.98,124.19,1044,0
+MZZ.US,D,20160915,000000,122.9,122.9,121.41,122.1,2185,0
+MZZ.US,D,20160916,000000,123.58,123.72,122.73,123.13,2851,0
+MZZ.US,D,20160919,000000,120.38,122.42,120.18,121.09,8578,0
+MZZ.US,D,20160920,000000,122.08,122.11,121.56,122.06,784,0
+MZZ.US,D,20160921,000000,121.84,122.26,119.32,119.32,1265,0
+MZZ.US,D,20160922,000000,117.48,117.79,116.92,117.44,837,0
+MZZ.US,D,20160923,000000,117.59,117.83,116.85,117.83,1372,0
+MZZ.US,D,20160926,000000,119.37,119.48,118.96,119.48,851,0
+MZZ.US,D,20160927,000000,120.21,120.21,118.58,118.58,1266,0
+MZZ.US,D,20160928,000000,119.32,119.32,118.06,118.27,161,0
+MZZ.US,D,20160929,000000,117.71,120.02,117.62,120.02,1915,0
+MZZ.US,D,20160930,000000,118.85,119.12,116.96,116.96,2491,0
+MZZ.US,D,20161003,000000,119,119.64,118.81,119.44,224,0
+MZZ.US,D,20161004,000000,120.18,121.44,119.84,120.65,2825,0
+MZZ.US,D,20161005,000000,119.28,119.28,118.27,118.85,449,0
+MZZ.US,D,20161006,000000,119.99,119.99,118.78,118.82,421,0
+MZZ.US,D,20161007,000000,119.74,120.85,119.74,120.22,322,0
+MZZ.US,D,20161010,000000,117.55,118.69,117.55,118.69,167,0
+MZZ.US,D,20161011,000000,121.76,123.72,121.76,122.5,1093,0
+MZZ.US,D,20161012,000000,121.8,122.38,121.01,121.64,1374,0
+MZZ.US,D,20161013,000000,123.87,124.17,122.42,122.42,520,0
+MZZ.US,D,20161014,000000,120.97,122.73,120.52,122.73,498,0
+MZZ.US,D,20161017,000000,123.05,123.05,122.03,122.99,868,0
+MZZ.US,D,20161018,000000,121.32,121.88,120.49,121.31,2988,0
+MZZ.US,D,20161019,000000,121.44,121.44,119.8,119.8,426,0
+MZZ.US,D,20161021,000000,123.34,123.34,121.28,121.71,988,0
+MZZ.US,D,20161024,000000,120.15,120.65,120.15,120.3,469,0
+MZZ.US,D,20161025,000000,120.65,122.46,120.65,121.99,799,0
+MZZ.US,D,20161026,000000,123.86,123.86,122.68,123.53,502,0
+MZZ.US,D,20161027,000000,125.29,125.79,125.09,125.48,1472,0
+MZZ.US,D,20161028,000000,123.91,126.22,123.76,126.22,91542,0
+MZZ.US,D,20161031,000000,125.68,125.68,123.99,124.11,4901,0
+MZZ.US,D,20161101,000000,124.11,127.48,124.11,126.73,3135,0
+MZZ.US,D,20161102,000000,128.03,129.05,126.81,128.68,650,0
+MZZ.US,D,20161103,000000,128.77,129.87,127.68,129.48,422,0
+MZZ.US,D,20161104,000000,129.6,129.6,126.86,128.85,6109,0
+MZZ.US,D,20161107,000000,125.48,125.48,123.72,123.8,1051,0
+MZZ.US,D,20161108,000000,124.82,124.82,122.92,123.68,444,0
+MZZ.US,D,20161109,000000,126.03,126.03,117.93,118.62,6015,0
+MZZ.US,D,20161110,000000,116.1,118.96,115.36,117.48,6471,0
+MZZ.US,D,20161111,000000,117.77,117.77,115.4,115.4,1160,0
+MZZ.US,D,20161114,000000,114.03,114.03,111.43,111.56,71,0
+MZZ.US,D,20161116,000000,111.09,111.09,110.34,110.42,853,0
+MZZ.US,D,20161117,000000,110.58,110.58,108.46,109.06,5834,0
+MZZ.US,D,20161118,000000,109.28,109.28,108.42,108.94,1001,0
+MZZ.US,D,20161121,000000,107.01,108.62,107.01,107.5,1227,0
+MZZ.US,D,20161122,000000,107.2,107.4,105.59,105.59,12523,0
+MZZ.US,D,20161123,000000,105.49,105.57,105.01,105.01,482,0
+MZZ.US,D,20161125,000000,104.66,104.66,104.27,104.31,104,0
+MZZ.US,D,20161128,000000,104.03,106.07,104.03,106.05,1040,0
+MZZ.US,D,20161129,000000,105.49,105.76,104.94,105.37,544,0
+MZZ.US,D,20161130,000000,105.09,105.53,104.42,105.53,969,0
+MZZ.US,D,20161201,000000,105.52,106.85,105.25,106.31,111026,0
+MZZ.US,D,20161202,000000,105.76,106.65,105.74,106.65,296,0
+MZZ.US,D,20161205,000000,103.81,103.81,103.47,103.47,119,0
+MZZ.US,D,20161206,000000,103.36,103.6,101.41,101.76,2176,0
+MZZ.US,D,20161207,000000,101.41,101.76,99.068,99.64,854,0
+MZZ.US,D,20161208,000000,98.416,98.416,98.416,98.416,53,0
+MZZ.US,D,20161209,000000,97.82,97.956,97.48,97.48,670,0
+MZZ.US,D,20161212,000000,97.72,99.172,97.284,98.736,7304,0
+MZZ.US,D,20161213,000000,97.324,99.328,97.248,97.84,1697,0
+MZZ.US,D,20161214,000000,99.072,101.17,98.496,101.17,3285,0
+MZZ.US,D,20161215,000000,100.38,101.29,98.936,100.18,1480,0
+MZZ.US,D,20161216,000000,98.776,99.83,98.436,99.83,1092,0
+MZZ.US,D,20161219,000000,99.4,99.98,99.096,99.248,2108,0
+MZZ.US,D,20161220,000000,97.844,98.644,97.844,98.036,1765,0
+MZZ.US,D,20161221,000000,97.92,98.856,97.92,98.856,495,0
+MZZ.US,D,20161222,000000,99.392,100.53,99.392,100.5,673,0
+MZZ.US,D,20161223,000000,99.83,100.14,99.56,99.64,286,0
+MZZ.US,D,20161227,000000,98.524,98.896,98.26,98.896,641,0
+MZZ.US,D,20161228,000000,98.376,101.29,98.376,100.85,10540,0
+MZZ.US,D,20161229,000000,101.01,101.01,100.26,100.3,1595,0
+MZZ.US,D,20161230,000000,100.46,101.72,100.24,101.72,4522,0
+MZZ.US,D,20170103,000000,99.56,101.24,98.696,98.736,11962,0
+MZZ.US,D,20170104,000000,99.132,99.132,96.58,96.772,781,0
+MZZ.US,D,20170105,000000,97.244,98.976,96.924,98.26,679,0
+MZZ.US,D,20170106,000000,98.128,98.204,97.56,98.204,396,0
+MZZ.US,D,20170110,000000,98.792,99.032,98.26,98.376,498,0
+MZZ.US,D,20170111,000000,98.144,98.144,97.832,97.832,223,0
+MZZ.US,D,20170112,000000,100.58,100.58,99.148,99.148,687,0
+MZZ.US,D,20170117,000000,98.536,99.87,98.376,99.364,1236,0
+MZZ.US,D,20170118,000000,98.976,98.976,98.696,98.696,312,0
+MZZ.US,D,20170119,000000,99.79,100.14,99.79,100,347,0
+MZZ.US,D,20170123,000000,99.56,100.38,99.56,99.95,637,0
+MZZ.US,D,20170124,000000,97.084,97.324,96.284,96.38,873,0
+MZZ.US,D,20170125,000000,95.564,95.564,95.084,95.084,197,0
+MZZ.US,D,20170126,000000,94.54,95.504,94.54,95.448,755,0
+MZZ.US,D,20170130,000000,98.536,99.56,98.204,98.576,1795,0
+MZZ.US,D,20170131,000000,98.092,99.08,97.48,97.48,564,0
+MZZ.US,D,20170201,000000,96.46,97.8,96.344,96.344,1905,0
+MZZ.US,D,20170202,000000,97.68,98.256,97.204,97.996,821,0
+MZZ.US,D,20170203,000000,96.58,96.58,95.348,95.564,470,0
+MZZ.US,D,20170206,000000,95.68,96.116,95.328,96.116,389,0
+MZZ.US,D,20170207,000000,95.256,96.812,95.256,96.812,223,0
+MZZ.US,D,20170208,000000,97.044,97.044,96.652,96.652,134,0
+MZZ.US,D,20170209,000000,94.736,94.936,94.736,94.936,229,0
+MZZ.US,D,20170210,000000,93.808,94.108,93.396,93.68,781,0
+MZZ.US,D,20170213,000000,92.852,92.852,92.852,92.852,71,0
+MZZ.US,D,20170215,000000,93.048,93.072,91.892,91.892,324,0
+MZZ.US,D,20170216,000000,92.816,92.852,92.272,92.272,420,0
+MZZ.US,D,20170217,000000,92.736,92.736,92.072,92.072,583,0
+MZZ.US,D,20170221,000000,91.052,91.328,90.504,90.504,1071,0
+MZZ.US,D,20170222,000000,90.932,91.52,90.932,91.012,6399,0
+MZZ.US,D,20170223,000000,91.952,92.152,91.952,92.112,280,0
+MZZ.US,D,20170224,000000,93.008,93.32,91.756,91.756,344,0
+MZZ.US,D,20170227,000000,90.812,91.132,90.544,90.544,424,0
+MZZ.US,D,20170228,000000,90.912,92.392,90.912,92.392,434,0
+MZZ.US,D,20170301,000000,90.696,90.696,88.852,89.404,682,0
+MZZ.US,D,20170302,000000,90.108,90.972,90.108,90.852,334,0
+MZZ.US,D,20170303,000000,91.756,91.836,91.404,91.404,115,0
+MZZ.US,D,20170306,000000,91.992,92.736,91.992,92.54,260,0
+MZZ.US,D,20170307,000000,93.02,93.02,93.02,93.02,39,0
+MZZ.US,D,20170308,000000,94.032,94.188,94.032,94.188,326,0
+MZZ.US,D,20170309,000000,94.348,95.584,94.348,95.54,294,0
+MZZ.US,D,20170310,000000,93.88,95.22,93.88,95.22,325,0
+MZZ.US,D,20170313,000000,94.42,94.42,93.6,93.92,921,0
+MZZ.US,D,20170314,000000,95.132,95.132,94.38,94.656,322,0
+MZZ.US,D,20170315,000000,93.68,93.68,91.852,92.332,506,0
+MZZ.US,D,20170316,000000,91.716,92.352,91.492,91.636,244,0
+MZZ.US,D,20170317,000000,91.912,91.912,91.756,91.756,52,0
+MZZ.US,D,20170320,000000,92.704,92.816,92.564,92.564,98,0
+MZZ.US,D,20170321,000000,94.54,96.416,94.54,96.416,1656,0
+MZZ.US,D,20170322,000000,96.46,97.276,96.46,96.46,1326,0
+MZZ.US,D,20170323,000000,95.812,95.812,94.412,95.32,872,0
+MZZ.US,D,20170324,000000,95.092,96.264,94.58,95.916,629,0
+MZZ.US,D,20170327,000000,97.816,97.856,96.192,96.192,740,0
+MZZ.US,D,20170328,000000,95.896,95.896,93.96,94.328,950,0
+MZZ.US,D,20170329,000000,94.108,94.416,93.88,93.88,94,0
+MZZ.US,D,20170330,000000,93.324,93.324,92.664,92.664,418,0
+MZZ.US,D,20170331,000000,93.52,93.52,92.664,92.664,303,0
+MZZ.US,D,20170403,000000,93.36,94,93.36,94,526,0
+MZZ.US,D,20170404,000000,94.108,94.308,94.108,94.308,117,0
+MZZ.US,D,20170405,000000,93.52,95.524,93.28,95.524,1404,0
+MZZ.US,D,20170406,000000,95.484,95.484,93.804,94.148,816,0
+MZZ.US,D,20170407,000000,94.38,94.42,93.84,94,457,0
+MZZ.US,D,20170410,000000,93.6,93.8,93.36,93.76,414,0
+MZZ.US,D,20170411,000000,94.308,94.736,93.32,93.32,618,0
+MZZ.US,D,20170412,000000,93.28,95.16,93.28,94.696,934,0
+MZZ.US,D,20170413,000000,95.524,96.924,95.384,96.484,1252,0
+MZZ.US,D,20170417,000000,96.392,96.616,95.328,95.68,1622,0
+MZZ.US,D,20170418,000000,95.368,95.604,94.992,95.36,334,0
+MZZ.US,D,20170419,000000,93.64,93.88,93.204,93.8,733,0
+MZZ.US,D,20170420,000000,94,94,92.352,92.624,411,0
+MZZ.US,D,20170421,000000,93.048,93.32,92.704,92.852,546,0
+MZZ.US,D,20170424,000000,91.092,91.092,90.244,90.244,291,0
+MZZ.US,D,20170425,000000,88.852,89.676,88.852,89.444,278,0
+MZZ.US,D,20170426,000000,89.368,89.432,88.676,89.328,753,0
+MZZ.US,D,20170427,000000,89.692,89.692,89.692,89.692,58,0
+MZZ.US,D,20170428,000000,90.028,90.972,89.932,90.804,958,0
+MZZ.US,D,20170501,000000,91.364,91.364,90.464,90.464,317,0
+MZZ.US,D,20170502,000000,91.092,91.092,91.092,91.092,56,0
+MZZ.US,D,20170503,000000,91.092,91.992,91.092,91.804,155,0
+MZZ.US,D,20170504,000000,91.44,92.892,91.44,91.836,200,0
+MZZ.US,D,20170505,000000,91.044,91.044,90.484,90.484,158,0
+MZZ.US,D,20170508,000000,91.716,91.716,91.52,91.52,75,0
+MZZ.US,D,20170509,000000,91.132,91.52,90.772,91.212,803,0
+MZZ.US,D,20170511,000000,91.604,91.636,91.604,91.636,79,0
+MZZ.US,D,20170515,000000,90.628,91.288,90.628,91.288,164,0
+MZZ.US,D,20170516,000000,91.404,92.052,91.288,91.44,644,0
+MZZ.US,D,20170517,000000,94.42,95.092,94.096,94.5,1283,0
+MZZ.US,D,20170518,000000,95.824,95.824,94.712,94.712,149,0
+MZZ.US,D,20170519,000000,93.128,93.128,92.704,92.816,2099,0
+MZZ.US,D,20170522,000000,92.152,92.52,92.052,92.052,220,0
+MZZ.US,D,20170523,000000,92.152,92.152,91.44,91.56,295,0
+MZZ.US,D,20170524,000000,91.2,91.636,91.092,91.092,194,0
+MZZ.US,D,20170525,000000,90.144,90.736,90.144,90.504,339,0
+MZZ.US,D,20170526,000000,91.288,91.288,91.288,91.288,1050,0
+MZZ.US,D,20170530,000000,91.856,91.952,91.856,91.952,54,0
+MZZ.US,D,20170531,000000,92.052,92.052,91.636,91.636,485,0
+MZZ.US,D,20170602,000000,88.78,88.78,88.156,88.156,169,0
+MZZ.US,D,20170605,000000,89.012,89.012,89.012,89.012,32,0
+MZZ.US,D,20170606,000000,90.024,90.024,90.024,90.024,260,0
+MZZ.US,D,20170607,000000,89.952,90.504,89.952,90.344,206,0
+MZZ.US,D,20170609,000000,87.44,87.44,87.316,87.316,442,0
+MZZ.US,D,20170612,000000,87.796,88.144,87.636,88.144,677,0
+MZZ.US,D,20170614,000000,87.636,87.636,87.636,87.636,51,0
+MZZ.US,D,20170619,000000,87.636,87.636,87.44,87.5,211,0
+MZZ.US,D,20170620,000000,88.584,89.028,88.584,89.028,334,0
+MZZ.US,D,20170621,000000,89.04,89.676,89.04,89.676,229,0
+MZZ.US,D,20170622,000000,89.732,89.732,89.732,89.732,117,0
+MZZ.US,D,20170623,000000,89.208,89.208,89.204,89.204,1352,0
+MZZ.US,D,20170626,000000,88.228,88.932,88.228,88.932,727,0
+MZZ.US,D,20170628,000000,87.54,87.636,87.54,87.636,164,0
+MZZ.US,D,20170629,000000,87.912,90.108,87.872,88.816,3665,0
+MZZ.US,D,20170630,000000,88.148,88.776,88.148,88.776,697,0
+MZZ.US,D,20170703,000000,88.816,88.816,88.816,88.816,47,0
+MZZ.US,D,20170706,000000,89.484,89.916,88.852,89.916,836,0
+MZZ.US,D,20170707,000000,90.184,90.184,88.7,88.776,334,0
+MZZ.US,D,20170710,000000,88.972,89.088,88.972,89.088,485,0
+MZZ.US,D,20170711,000000,88.66,88.66,88.66,88.66,51,0
+MZZ.US,D,20170712,000000,87.304,87.628,87.304,87.628,253,0
+MZZ.US,D,20170713,000000,88.036,88.036,86.816,86.816,969,0
+MZZ.US,D,20170714,000000,86.54,86.776,86.148,86.696,2643,0
+MZZ.US,D,20170717,000000,86.504,86.572,86.248,86.512,609,0
+MZZ.US,D,20170718,000000,87.636,87.636,86.856,86.856,367,0
+MZZ.US,D,20170719,000000,85.608,85.608,85.348,85.348,422,0
+MZZ.US,D,20170720,000000,85.248,85.248,85.248,85.248,60,0
+MZZ.US,D,20170721,000000,86.036,86.036,85.76,85.76,213,0
+MZZ.US,D,20170724,000000,85.876,85.956,85.608,85.608,272,0
+MZZ.US,D,20170725,000000,84.74,84.86,83.956,83.956,265,0
+MZZ.US,D,20170726,000000,83.56,84.876,83.56,84.84,234,0
+MZZ.US,D,20170727,000000,86.076,86.372,85.488,86.372,653,0
+MZZ.US,D,20170728,000000,86.932,87.128,86.888,86.968,12740,0
+MZZ.US,D,20170731,000000,87.208,87.208,87.008,87.008,289,0
+MZZ.US,D,20170801,000000,87.008,87.048,86.928,86.928,187,0
+MZZ.US,D,20170802,000000,88.228,88.228,87.912,87.912,123,0
+MZZ.US,D,20170803,000000,88.344,88.816,88.304,88.816,237,0
+MZZ.US,D,20170807,000000,87.636,87.756,87.524,87.756,423,0
+MZZ.US,D,20170808,000000,87.528,88.316,86.856,88.316,12481,0
+MZZ.US,D,20170809,000000,89.56,90.028,89.56,89.596,391,0
+MZZ.US,D,20170810,000000,90.444,92.292,90.4,92.292,4235,0
+MZZ.US,D,20170811,000000,93.048,93.048,92.112,92.112,1348,0
+MZZ.US,D,20170814,000000,90.304,90.584,89.748,89.748,2123,0
+MZZ.US,D,20170815,000000,89.088,90.736,89.088,90.736,371,0
+MZZ.US,D,20170816,000000,90.264,90.344,90.264,90.344,51,0
+MZZ.US,D,20170817,000000,91.288,93.52,90.696,93.52,2111,0
+MZZ.US,D,20170818,000000,94.656,94.656,93.492,93.632,2463,0
+MZZ.US,D,20170821,000000,94.62,94.62,93.62,93.96,658,0
+MZZ.US,D,20170822,000000,92.972,93.008,92.212,92.212,446,0
+MZZ.US,D,20170823,000000,92.664,93.204,92.664,93.008,825,0
+MZZ.US,D,20170824,000000,92.58,93.048,92.304,92.584,759,0
+MZZ.US,D,20170825,000000,92.152,92.312,91.604,91.604,493,0
+MZZ.US,D,20170828,000000,91.596,92.352,91.196,92.352,372,0
+MZZ.US,D,20170829,000000,93.36,93.36,92.272,92.272,209,0
+MZZ.US,D,20170830,000000,90.964,90.964,90.964,90.964,128,0
+MZZ.US,D,20170831,000000,90.344,90.344,89.56,89.56,2665,0
+MZZ.US,D,20170901,000000,88.892,88.892,88.62,88.776,455,0
+MZZ.US,D,20170905,000000,89.484,91.052,89.484,91.052,527,0
+MZZ.US,D,20170906,000000,90.564,90.564,90.544,90.544,124,0
+MZZ.US,D,20170907,000000,91.52,91.992,91.364,91.412,548,0
+MZZ.US,D,20170908,000000,92.032,92.032,90.504,90.504,1322,0
+MZZ.US,D,20170911,000000,88.62,89.288,87.952,88.7,1344,0
+MZZ.US,D,20170913,000000,87.636,87.636,87.364,87.52,628,0
+MZZ.US,D,20170914,000000,87.796,87.796,87.796,87.796,55,0
+MZZ.US,D,20170915,000000,87.632,87.632,87.364,87.364,102,0
+MZZ.US,D,20170918,000000,86.128,86.228,86.076,86.076,2697,0
+MZZ.US,D,20170919,000000,86.156,86.156,86.148,86.152,179,0
+MZZ.US,D,20170920,000000,85.912,85.912,85.744,85.744,438,0
+MZZ.US,D,20170921,000000,85.996,86.148,85.996,86.148,3040,0
+MZZ.US,D,20170922,000000,85.76,85.76,85.76,85.76,61,0
+MZZ.US,D,20170925,000000,85.916,85.916,85.328,85.408,256,0
+MZZ.US,D,20170926,000000,85.128,85.128,84.78,85.012,161,0
+MZZ.US,D,20170927,000000,83.64,83.64,83.4,83.4,3375,0
+MZZ.US,D,20171002,000000,82.112,82.192,81.72,81.72,186,0
+MZZ.US,D,20171003,000000,81.948,82.032,81.208,81.248,7733,0
+MZZ.US,D,20171005,000000,80.7,81.052,80.7,80.776,1406,0
+MZZ.US,D,20171010,000000,80.856,81.168,80.856,80.976,506,0
+MZZ.US,D,20171011,000000,80.7,80.816,80.66,80.664,925,0
+MZZ.US,D,20171012,000000,80.68,80.68,80.68,80.68,29,0
+MZZ.US,D,20171016,000000,80.72,80.72,80.72,80.72,25,0
+MZZ.US,D,20171017,000000,81.12,81.12,81.088,81.088,82,0
+MZZ.US,D,20171018,000000,80.776,80.792,80.384,80.384,439,0
+MZZ.US,D,20171020,000000,79.948,79.948,79.52,79.64,174,0
+MZZ.US,D,20171023,000000,79.832,80.34,79.832,80.34,428,0
+MZZ.US,D,20171024,000000,79.6,79.6,79.6,79.6,26,0
+MZZ.US,D,20171026,000000,80.148,80.148,79.824,79.872,230,0
+MZZ.US,D,20171027,000000,80.064,80.136,79.092,79.132,991,0
+MZZ.US,D,20171030,000000,79.6,80.504,79.36,80.108,4477,0
+MZZ.US,D,20171031,000000,79.092,79.328,79.092,79.328,1188,0
+MZZ.US,D,20171101,000000,78.408,79.148,78.348,79.148,108,0
+MZZ.US,D,20171102,000000,79.524,79.64,79.212,79.64,371,0
+MZZ.US,D,20171106,000000,78.78,78.78,78.384,78.58,8147,0
+MZZ.US,D,20171107,000000,79.908,80.08,79.752,79.752,730,0
+MZZ.US,D,20171109,000000,80.228,80.308,80.228,80.308,77,0
+MZZ.US,D,20171110,000000,79.812,80.308,79.812,80.308,183,0
+MZZ.US,D,20171113,000000,81.284,81.284,81.284,81.284,116,0
+MZZ.US,D,20171115,000000,81.672,81.672,80.348,80.72,1076,0
+MZZ.US,D,20171116,000000,79.052,79.052,78.78,78.82,213,0
+MZZ.US,D,20171120,000000,78.072,78.384,78.072,78.384,106,0
+MZZ.US,D,20171121,000000,77.368,77.404,77.368,77.404,299,0
+MZZ.US,D,20171122,000000,76.464,76.972,76.464,76.972,102,0
+MZZ.US,D,20171129,000000,74.972,74.972,74.424,74.884,184,0
+MZZ.US,D,20171130,000000,73.816,73.816,73.816,73.816,83,0
+MZZ.US,D,20171201,000000,74.112,74.66,74.112,74.66,97,0
+MZZ.US,D,20171204,000000,73.1,74.268,72.94,74.264,561,0
+MZZ.US,D,20171205,000000,75.276,75.292,75.2,75.292,741,0
+MZZ.US,D,20171206,000000,76.148,76.148,75.452,75.452,420,0
+MZZ.US,D,20171207,000000,75.76,75.76,74.892,75.092,888,0
+MZZ.US,D,20171208,000000,74.932,74.932,74.344,74.344,211,0
+MZZ.US,D,20171211,000000,74.564,74.86,74.564,74.64,897,0
+MZZ.US,D,20171212,000000,74.62,74.7,74.568,74.7,486,0
+MZZ.US,D,20171213,000000,74.504,75.072,74.504,75.072,200,0
+MZZ.US,D,20171214,000000,75.172,75.252,75.172,75.252,130,0
+MZZ.US,D,20171215,000000,74.148,74.7,73.996,74.7,365,0
+MZZ.US,D,20171218,000000,73.68,73.68,73.1,73.252,1107,0
+MZZ.US,D,20171219,000000,73.212,73.876,73.1,73.876,919,0
+MZZ.US,D,20171220,000000,73.02,73.72,73.02,73.484,195,0
+MZZ.US,D,20171221,000000,73.52,73.52,73.52,73.52,32,0
+MZZ.US,D,20171222,000000,73.52,73.628,73.284,73.284,1115,0
+MZZ.US,D,20171226,000000,73.1,73.252,73.1,73.252,288,0
+MZZ.US,D,20171227,000000,72.86,72.888,72.82,72.832,257,0
+MZZ.US,D,20171228,000000,73.324,73.324,73.136,73.136,124,0
+MZZ.US,D,20171229,000000,72.54,73.52,72.404,73.52,1884,0
+MZZ.US,D,20180102,000000,73.324,73.324,72.268,72.268,209,0
+MZZ.US,D,20180103,000000,71.764,71.764,71.764,71.764,29,0
+MZZ.US,D,20180104,000000,71.248,71.488,71.216,71.488,1633,0
+MZZ.US,D,20180105,000000,71.248,71.448,71.128,71.128,134,0
+MZZ.US,D,20180108,000000,70.588,70.928,70.508,70.508,188,0
+MZZ.US,D,20180109,000000,70.508,70.508,70.108,70.188,306,0
+MZZ.US,D,20180110,000000,70.856,71.208,70.848,71.208,474,0
+MZZ.US,D,20180111,000000,69.84,69.84,69.092,69.092,533,0
+MZZ.US,D,20180112,000000,68.848,68.98,68.848,68.98,273,0
+MZZ.US,D,20180116,000000,68.54,69.8,68.54,69.44,931,0
+MZZ.US,D,20180117,000000,69.056,69.056,68.46,68.7,692,0
+MZZ.US,D,20180118,000000,69.212,69.212,69.212,69.212,485,0
+MZZ.US,D,20180119,000000,68.496,68.496,67.88,67.88,249,0
+MZZ.US,D,20180122,000000,67.98,67.98,67.248,67.268,1003,0
+MZZ.US,D,20180123,000000,67.088,67.088,67.048,67.048,169,0
+MZZ.US,D,20180124,000000,66.312,66.892,66.312,66.892,191,0
+MZZ.US,D,20180125,000000,67.76,67.82,67.228,67.82,2102,0
+MZZ.US,D,20180126,000000,67.44,67.48,67.128,67.136,147,0
+MZZ.US,D,20180129,000000,66.584,67.52,66.584,67.4,535,0
+MZZ.US,D,20180130,000000,69.056,69.056,69.056,69.056,387,0
+MZZ.US,D,20180131,000000,68.66,69.6,68.66,69.584,339,0
+MZZ.US,D,20180201,000000,69.8,69.8,69.8,69.8,72,0
+MZZ.US,D,20180202,000000,70.348,72.112,70.328,72.112,361,0
+MZZ.US,D,20180205,000000,72.992,77.208,72.424,77.208,4742,0
+MZZ.US,D,20180206,000000,79.948,80.676,75.604,76.188,6597,0
+MZZ.US,D,20180207,000000,75.392,75.868,75.252,75.868,1435,0
+MZZ.US,D,20180208,000000,75.76,81.128,75.72,81.128,7926,0
+MZZ.US,D,20180209,000000,78.78,83.52,78.78,80.7,14410,0
+MZZ.US,D,20180212,000000,79.56,79.56,77.288,77.404,3919,0
+MZZ.US,D,20180213,000000,77.724,77.792,77.58,77.58,696,0
+MZZ.US,D,20180214,000000,77.672,77.672,74.464,74.464,667,0
+MZZ.US,D,20180215,000000,73.72,74.396,72.94,72.94,2147,0
+MZZ.US,D,20180216,000000,73.364,73.364,72.188,72.54,1182,0
+MZZ.US,D,20180220,000000,72.5,73.284,72.5,73.284,499,0
+MZZ.US,D,20180221,000000,72.308,73.72,71.892,73.72,370,0
+MZZ.US,D,20180222,000000,73.72,74.148,72.86,74.14,543,0
+MZZ.US,D,20180223,000000,73.444,73.816,73.364,73.816,540,0
+MZZ.US,D,20180226,000000,71.564,71.604,71.564,71.604,363,0
+MZZ.US,D,20180227,000000,71.368,73.252,71.368,73.252,841,0
+MZZ.US,D,20180228,000000,73.06,75.212,73.06,75.132,590,0
+MZZ.US,D,20180301,000000,75.092,75.292,74.424,74.504,534,0
+MZZ.US,D,20180302,000000,76.464,76.972,74.188,74.188,2906,0
+MZZ.US,D,20180305,000000,73.484,73.484,72.94,72.94,278,0
+MZZ.US,D,20180306,000000,72.624,72.624,71.208,71.208,1277,0
+MZZ.US,D,20180307,000000,71.956,71.956,70.736,70.736,827,0
+MZZ.US,D,20180308,000000,70.628,71.92,70.488,71.088,419,0
+MZZ.US,D,20180309,000000,69.8,69.8,68.74,68.78,1590,0
+MZZ.US,D,20180312,000000,68.42,68.58,68.42,68.5,436,0
+MZZ.US,D,20180313,000000,68.148,69.292,68.148,69.292,1135,0
+MZZ.US,D,20180314,000000,68.94,69.876,68.94,69.856,1047,0
+MZZ.US,D,20180316,000000,69.604,69.604,69.604,69.604,33,0
+MZZ.US,D,20180319,000000,70.968,72.072,70.968,71.028,2560,0
+MZZ.US,D,20180321,000000,70.696,70.696,69.68,70.188,1360,0
+MZZ.US,D,20180322,000000,72.12,74.112,71.612,74.112,682,0
+MZZ.US,D,20180323,000000,74.308,77.132,74.308,77.052,1638,0
+MZZ.US,D,20180326,000000,75.292,76.264,74.62,74.66,881,0
+MZZ.US,D,20180327,000000,73.52,75.952,73.52,75.952,4387,0
+MZZ.US,D,20180328,000000,75.608,75.988,75.608,75.988,1106,0
+MZZ.US,D,20180402,000000,74.464,77.672,73.956,76.932,1476,0
+MZZ.US,D,20180403,000000,75.988,76.656,75.988,76.656,350,0
+MZZ.US,D,20180404,000000,76.228,76.344,73.324,73.412,2469,0
+MZZ.US,D,20180405,000000,73.324,73.324,72.228,72.424,515,0
+MZZ.US,D,20180406,000000,72.94,74.344,72.94,74.344,135,0
+MZZ.US,D,20180409,000000,74.504,75.292,73.78,75.292,432,0
+MZZ.US,D,20180410,000000,74.892,74.892,74.892,74.892,108,0
+MZZ.US,D,20180411,000000,73.1,73.1,73.1,73.1,80,0
+MZZ.US,D,20180412,000000,72.444,72.444,72.444,72.444,150,0
+MZZ.US,D,20180413,000000,72.228,72.92,72.088,72.92,2201,0
+MZZ.US,D,20180416,000000,72.308,72.308,71.268,71.428,219,0
+MZZ.US,D,20180417,000000,71.048,71.048,70.308,70.348,1137,0
+MZZ.US,D,20180418,000000,69.876,69.876,69.64,69.68,424,0
+MZZ.US,D,20180419,000000,71.088,71.128,70.736,70.736,533,0
+MZZ.US,D,20180420,000000,71.128,71.844,71.128,71.724,1041,0
+MZZ.US,D,20180423,000000,71.524,72.148,71.288,71.764,791,0
+MZZ.US,D,20180424,000000,71.564,73.284,70.696,73.284,1051,0
+MZZ.US,D,20180425,000000,73.364,73.364,73.364,73.364,312,0
+MZZ.US,D,20180426,000000,71.644,72.112,71.644,72.112,128,0
+MZZ.US,D,20180427,000000,72.112,72.228,72.112,72.228,146,0
+MZZ.US,D,20180430,000000,72.692,72.9,72.692,72.9,800,0
+MZZ.US,D,20180501,000000,74.172,74.328,73.956,74.052,1659,0
+MZZ.US,D,20180502,000000,73.52,73.52,72.884,72.884,239,0
+MZZ.US,D,20180503,000000,73.836,75.332,73.5,73.876,2223,0
+MZZ.US,D,20180504,000000,73.08,73.08,71.328,71.516,246,0
+MZZ.US,D,20180508,000000,71.168,71.168,70.808,70.808,468,0
+MZZ.US,D,20180509,000000,70.108,70.456,69.6,69.6,370,0
+MZZ.US,D,20180510,000000,69.72,69.72,68.62,68.62,162,0
+MZZ.US,D,20180514,000000,68.54,69.132,68.54,69.096,711,0
+MZZ.US,D,20180515,000000,69.588,69.62,69.56,69.62,475,0
+MZZ.US,D,20180516,000000,68.72,68.72,68.72,68.72,62,0
+MZZ.US,D,20180517,000000,68.22,68.5,67.92,67.92,882,0
+MZZ.US,D,20180518,000000,68.172,68.172,68.172,68.172,50,0
+MZZ.US,D,20180521,000000,68.26,68.26,67.288,67.288,335,0
+MZZ.US,D,20180522,000000,66.856,67.44,66.852,67.44,411,0
+MZZ.US,D,20180525,000000,68.3,68.42,68.156,68.228,307,0
+MZZ.US,D,20180530,000000,68.5,68.5,67.44,67.44,211,0
+MZZ.US,D,20180531,000000,66.852,67.48,66.852,67.48,1596,0
+MZZ.US,D,20180601,000000,67.68,67.68,66.968,67.048,173,0
+MZZ.US,D,20180605,000000,66.504,66.504,66.504,66.504,48,0
+MZZ.US,D,20180606,000000,66.544,66.544,65.292,65.292,277,0
+MZZ.US,D,20180607,000000,64.78,64.78,64.78,64.78,174,0
+MZZ.US,D,20180608,000000,64.78,64.78,64.66,64.66,113,0
+MZZ.US,D,20180611,000000,64.384,64.54,64.384,64.54,148,0
+MZZ.US,D,20180612,000000,64.384,64.384,64.384,64.384,106,0
+MZZ.US,D,20180613,000000,64.856,64.856,64.856,64.856,47,0
+MZZ.US,D,20180614,000000,64.74,65.372,64.74,65.372,409,0
+MZZ.US,D,20180615,000000,64.936,64.936,64.936,64.936,30,0
+MZZ.US,D,20180618,000000,65.452,65.452,64.756,65.192,182,0
+MZZ.US,D,20180619,000000,65.608,66.092,65.056,65.144,209,0
+MZZ.US,D,20180620,000000,64.936,64.936,64.58,64.58,238,0
+MZZ.US,D,20180622,000000,65.136,65.136,65.136,65.136,51,0
+MZZ.US,D,20180625,000000,67.484,67.544,66.66,67.544,377,0
+MZZ.US,D,20180626,000000,67.332,67.332,66.584,66.74,752,0
+MZZ.US,D,20180627,000000,66.316,68.04,66.316,67.94,368,0
+MZZ.US,D,20180628,000000,68.544,68.704,68,68,358,0
+MZZ.US,D,20180629,000000,67.052,67.684,67.052,67.684,435,0
+MZZ.US,D,20180702,000000,68.08,68.344,68.08,68.344,110,0
+MZZ.US,D,20180703,000000,66.78,66.932,66.192,66.932,1161,0
+MZZ.US,D,20180705,000000,67.092,67.216,67.092,67.216,63,0
+MZZ.US,D,20180706,000000,66.2,66.2,65.952,65.952,372,0
+MZZ.US,D,20180709,000000,64.152,64.152,63.912,63.912,463,0
+MZZ.US,D,20180710,000000,63.724,63.724,63.644,63.644,237,0
+MZZ.US,D,20180711,000000,64.976,64.976,64.58,64.836,491,0
+MZZ.US,D,20180712,000000,64.82,64.82,64.464,64.464,172,0
+MZZ.US,D,20180717,000000,65.056,65.056,64.856,64.856,235,0
+MZZ.US,D,20180718,000000,65.136,65.492,65.132,65.216,5514,0
+MZZ.US,D,20180719,000000,64.52,64.52,63.92,63.92,246,0
+MZZ.US,D,20180720,000000,64.308,64.308,64.304,64.304,77,0
+MZZ.US,D,20180723,000000,64.976,65.136,64.976,65.136,80,0
+MZZ.US,D,20180724,000000,64.464,65.216,64.464,65.176,395,0
+MZZ.US,D,20180726,000000,64.936,64.936,64.936,64.936,54,0
+MZZ.US,D,20180727,000000,66.292,66.292,66.292,66.292,131,0
+MZZ.US,D,20180731,000000,66.332,66.332,65.116,65.404,300,0
+MZZ.US,D,20180801,000000,65.568,66.312,65.568,65.804,292,0
+MZZ.US,D,20180802,000000,64.7,64.756,64.7,64.756,202,0
+MZZ.US,D,20180803,000000,64.268,64.5,64.268,64.5,292,0
+MZZ.US,D,20180806,000000,63.996,63.996,63.92,63.92,156,0
+MZZ.US,D,20180807,000000,63.724,63.724,63.128,63.244,307,0
+MZZ.US,D,20180808,000000,63.684,63.684,63.684,63.684,157,0
+MZZ.US,D,20180810,000000,64.344,64.66,64.112,64.66,3047,0
+MZZ.US,D,20180813,000000,64.74,65.756,64.74,65.412,464,0
+MZZ.US,D,20180814,000000,65.332,65.332,63.92,64.192,1203,0
+MZZ.US,D,20180815,000000,65.716,65.832,65.452,65.716,1501,0
+MZZ.US,D,20180816,000000,64.66,64.66,64.152,64.348,444,0
+MZZ.US,D,20180817,000000,64.616,64.616,63.72,63.72,264,0
+MZZ.US,D,20180820,000000,63.92,63.92,63.096,63.096,1331,0
+MZZ.US,D,20180821,000000,62.932,62.932,62.072,62.268,792,0
+MZZ.US,D,20180822,000000,62.108,62.268,62.108,62.256,387,0
+MZZ.US,D,20180823,000000,62.424,62.776,62.384,62.696,942,0
+MZZ.US,D,20180824,000000,62.192,62.344,62.052,62.344,156,0
+MZZ.US,D,20180827,000000,61.716,62.072,61.484,61.756,1252,0
+MZZ.US,D,20180828,000000,61.796,61.992,61.52,61.656,580,0
+MZZ.US,D,20180829,000000,61.484,61.512,61.284,61.304,326,0
+MZZ.US,D,20180830,000000,61.404,62.072,61.404,61.992,1410,0
+MZZ.US,D,20180831,000000,62.464,62.464,61.756,61.756,286,0
+MZZ.US,D,20180904,000000,61.952,61.952,61.936,61.944,109,0
+MZZ.US,D,20180905,000000,62.54,62.816,62.06,62.152,639,0
+MZZ.US,D,20180906,000000,62.232,62.5,61.736,62.436,810,0
+MZZ.US,D,20180907,000000,63.012,63.012,62.328,62.832,441,0
+MZZ.US,D,20180910,000000,62.26,62.26,62.26,62.26,269,0
+MZZ.US,D,20180911,000000,62.932,62.932,62.008,62.232,441,0
+MZZ.US,D,20180912,000000,62.816,62.816,62.816,62.816,45,0
+MZZ.US,D,20180913,000000,61.756,61.756,61.756,61.756,248,0
+MZZ.US,D,20180914,000000,62.032,62.032,61.56,61.56,111,0
+MZZ.US,D,20180917,000000,61.636,62.616,61.56,62.616,2327,0
+MZZ.US,D,20180918,000000,62.656,62.656,62.172,62.172,438,0
+MZZ.US,D,20180921,000000,61.796,61.796,61.048,61.6,542,0
+MZZ.US,D,20180924,000000,62.368,62.972,62.368,62.5,357,0
+MZZ.US,D,20180925,000000,62.276,62.504,62.276,62.504,118,0
+MZZ.US,D,20180926,000000,62.656,62.932,62.62,62.932,197,0
+MZZ.US,D,20180927,000000,63.176,63.448,63.176,63.448,307,0
+MZZ.US,D,20180928,000000,62.92,62.92,62.92,62.92,680,0
+MZZ.US,D,20181001,000000,63.608,64.392,63.608,64.172,1450,0
+MZZ.US,D,20181002,000000,64.276,64.788,64.276,64.708,288,0
+MZZ.US,D,20181003,000000,64.708,64.708,63.836,64.204,1568,0
+MZZ.US,D,20181004,000000,64.984,65.972,64.984,65.576,2791,0
+MZZ.US,D,20181005,000000,65.576,66.988,65.576,66.244,3008,0
+MZZ.US,D,20181008,000000,66.712,66.988,66.54,66.54,1565,0
+MZZ.US,D,20181009,000000,66.632,67.396,66.516,67.396,1344,0
+MZZ.US,D,20181010,000000,67.672,70.764,67.672,70.764,3352,0
+MZZ.US,D,20181011,000000,71.524,73.18,70.884,73.144,2456,0
+MZZ.US,D,20181012,000000,71.484,74.832,71.484,73.524,870,0
+MZZ.US,D,20181015,000000,73.568,73.912,72.584,72.62,2567,0
+MZZ.US,D,20181016,000000,71.56,72.216,69.588,69.588,2665,0
+MZZ.US,D,20181017,000000,69.668,70.484,69.668,69.828,462,0
+MZZ.US,D,20181018,000000,70.844,72.416,70.844,72.148,816,0
+MZZ.US,D,20181019,000000,72.384,73.016,71.588,72.964,925,0
+MZZ.US,D,20181022,000000,72.66,73.976,72.66,73.688,225,0
+MZZ.US,D,20181023,000000,75.816,76.836,74.692,75.224,1441,0
+MZZ.US,D,20181024,000000,76.676,79.828,75.964,79.828,3206,0
+MZZ.US,D,20181025,000000,79.004,79.004,76.796,77.776,27458,0
+MZZ.US,D,20181026,000000,79.904,81.364,78.016,79.552,1548,0
+MZZ.US,D,20181029,000000,78.332,80.816,77.132,80.552,1984,0
+MZZ.US,D,20181030,000000,79.296,79.296,77.388,77.388,665,0
+MZZ.US,D,20181031,000000,75.884,76.796,75.428,76.796,3791,0
+MZZ.US,D,20181101,000000,74.944,75.024,73.528,73.528,22524,0
+MZZ.US,D,20181102,000000,72.9,74.672,72.9,73.568,359,0
+MZZ.US,D,20181105,000000,73.452,73.768,73.292,73.292,276,0
+MZZ.US,D,20181106,000000,73.256,73.256,72.228,72.228,293,0
+MZZ.US,D,20181107,000000,71.72,71.72,69.828,69.828,318,0
+MZZ.US,D,20181108,000000,69.984,70.924,69.984,70.46,2363,0
+MZZ.US,D,20181109,000000,71.88,72.788,71.588,71.68,706,0
+MZZ.US,D,20181112,000000,71.92,74.376,71.92,74.376,899,0
+MZZ.US,D,20181113,000000,74.16,74.236,73.18,74.236,562,0
+MZZ.US,D,20181114,000000,73.18,75.664,73.044,74.496,1522,0
+MZZ.US,D,20181115,000000,76.448,76.448,73.132,73.964,3135,0
+MZZ.US,D,20181116,000000,73.76,73.76,72.86,72.86,842,0
+MZZ.US,D,20181119,000000,74.196,75.46,73.952,75.144,608,0
+MZZ.US,D,20181120,000000,77.388,78.016,76.32,77.696,1410,0
+MZZ.US,D,20181121,000000,77.272,77.272,75.028,75.624,769,0
+MZZ.US,D,20181123,000000,76.044,76.28,75.544,76.28,222,0
+MZZ.US,D,20181126,000000,75.224,75.224,74.08,74.476,1166,0
+MZZ.US,D,20181127,000000,75.064,75.736,75.064,75.664,569,0
+MZZ.US,D,20181128,000000,75.304,76.52,72.66,72.66,968,0
+MZZ.US,D,20181129,000000,72.74,73.924,72.74,72.82,491,0
+MZZ.US,D,20181130,000000,72.464,72.612,71.84,71.84,234,0
+MZZ.US,D,20181203,000000,71.56,71.6,70.58,71.524,620,0
+MZZ.US,D,20181204,000000,72.268,75.928,72.268,75.928,358,0
+MZZ.US,D,20181206,000000,77.352,80.344,76.596,76.596,11995,0
+MZZ.US,D,20181207,000000,77.116,80.496,76.636,79.632,2265,0
+MZZ.US,D,20181210,000000,80.224,82.628,79.972,80.856,2209,0
+MZZ.US,D,20181211,000000,78.452,81.484,78.136,81.264,2058,0
+MZZ.US,D,20181212,000000,79.404,79.912,78.332,79.912,1817,0
+MZZ.US,D,20181213,000000,79.944,81.812,79.088,81.636,1885,0
+MZZ.US,D,20181214,000000,83.292,84.556,81.916,84.244,3397,0
+MZZ.US,D,20181217,000000,84.44,87.992,83.688,87.744,5743,0
+MZZ.US,D,20181218,000000,86.484,87.512,85.584,87.512,857,0
+MZZ.US,D,20181219,000000,87.468,91.524,85.896,90.88,5374,0
+MZZ.US,D,20181220,000000,91.444,95.272,90.932,93.644,9650,0
+MZZ.US,D,20181221,000000,92.632,97.512,91.444,97.276,4915,0
+MZZ.US,D,20181224,000000,97.472,102.32,97.472,102.32,4452,0
+MZZ.US,D,20181226,000000,100.66,102.94,92.76,92.76,12547,0
+MZZ.US,D,20181227,000000,95.332,100.94,92.452,92.452,5630,0
+MZZ.US,D,20181228,000000,90.396,92.72,90.124,91.976,3256,0
+MZZ.US,D,20181231,000000,91.5,92.96,90.356,90.356,587,0
+MZZ.US,D,20190102,000000,93.08,93.08,90.12,90.868,4662,0
+MZZ.US,D,20190103,000000,92.296,94.78,91.228,93.672,5791,0
+MZZ.US,D,20190104,000000,93.836,93.836,87.236,87.744,9074,0
+MZZ.US,D,20190107,000000,87.748,88.028,85.028,85.78,2748,0
+MZZ.US,D,20190108,000000,84.636,85.224,82.82,82.82,4523,0
+MZZ.US,D,20190109,000000,81.828,81.908,80.568,81.244,19916,0
+MZZ.US,D,20190110,000000,82.42,82.472,79.904,79.904,2540,0
+MZZ.US,D,20190111,000000,80.368,80.368,79.356,79.66,690,0
+MZZ.US,D,20190114,000000,81.12,81.12,80.012,80.644,1827,0
+MZZ.US,D,20190115,000000,80.924,80.924,79.708,79.708,2104,0
+MZZ.US,D,20190116,000000,78.368,78.832,78.276,78.516,1070,0
+MZZ.US,D,20190117,000000,79.5,79.5,77.284,77.284,1453,0
+MZZ.US,D,20190118,000000,75.904,75.948,74.88,75.168,694,0
+MZZ.US,D,20190122,000000,76.184,77.92,76.184,77.62,1593,0
+MZZ.US,D,20190123,000000,77.016,78.912,76.104,77.672,1448,0
+MZZ.US,D,20190124,000000,76.704,77.028,76.144,76.504,271,0
+MZZ.US,D,20190125,000000,75.46,75.48,74.532,74.868,1861,0
+MZZ.US,D,20190128,000000,76.104,76.104,74.96,75.192,1311,0
+MZZ.US,D,20190129,000000,74.808,75.064,74.808,75.064,118,0
+MZZ.US,D,20190130,000000,74.88,75.08,74.172,74.26,368,0
+MZZ.US,D,20190131,000000,74.452,75.024,73.424,73.424,832,0
+MZZ.US,D,20190201,000000,73.268,73.62,73.04,73.04,937,0
+MZZ.US,D,20190204,000000,73.192,73.192,71.94,71.94,123,0
+MZZ.US,D,20190205,000000,71.728,71.768,71.132,71.272,589,0
+MZZ.US,D,20190206,000000,71.292,71.492,71.292,71.4,219,0
+MZZ.US,D,20190207,000000,72.156,73.192,72.116,72.12,687,0
+MZZ.US,D,20190208,000000,72.832,73.228,72.364,72.364,758,0
+MZZ.US,D,20190211,000000,71.964,71.964,71.28,71.28,1603,0
+MZZ.US,D,20190212,000000,70.852,70.852,69.6,69.784,425,0
+MZZ.US,D,20190213,000000,69.356,69.356,69.108,69.108,241,0
+MZZ.US,D,20190214,000000,70.12,70.12,68.724,69.196,840,0
+MZZ.US,D,20190215,000000,68.244,68.244,67.66,67.692,769,0
+MZZ.US,D,20190219,000000,67.94,67.948,67.144,67.392,1015,0
+MZZ.US,D,20190220,000000,67.264,67.264,66.668,66.888,796,0
+MZZ.US,D,20190221,000000,67.024,67.5,67.024,67.308,296,0
+MZZ.US,D,20190222,000000,66.856,66.856,66.26,66.26,1287,0
+MZZ.US,D,20190225,000000,65.568,66.312,65.568,66.312,402,0
+MZZ.US,D,20190226,000000,66.628,67.336,66.628,67.336,482,0
+MZZ.US,D,20190227,000000,67.9,67.9,67.184,67.296,207,0
+MZZ.US,D,20190228,000000,67.868,67.908,67.7,67.776,462,0
+MZZ.US,D,20190301,000000,66.824,67.224,66.592,66.824,593,0
+MZZ.US,D,20190304,000000,66.08,68.284,66.08,67.528,712,0
+MZZ.US,D,20190305,000000,67.7,67.964,67.7,67.964,470,0
+MZZ.US,D,20190306,000000,68.324,69.864,68.18,69.864,1361,0
+MZZ.US,D,20190307,000000,70.972,71.528,70.244,71.2,5429,0
+MZZ.US,D,20190308,000000,71.956,72.116,71.528,71.532,541,0
+MZZ.US,D,20190311,000000,71.252,71.252,69.724,69.724,1572,0
+MZZ.US,D,20190312,000000,69.672,69.864,69.224,69.504,1049,0
+MZZ.US,D,20190313,000000,68.432,68.884,68.056,68.844,4028,0
+MZZ.US,D,20190314,000000,69.08,69.08,69.08,69.08,3,0
+MZZ.US,D,20190315,000000,68.804,69.1,68.804,68.884,1102,0
+MZZ.US,D,20190318,000000,68.404,68.404,67.82,67.928,366,0
+MZZ.US,D,20190319,000000,67.632,68.676,67.544,68.676,966,0
+MZZ.US,D,20190320,000000,70.148,70.468,68.932,69.792,2339,0
+MZZ.US,D,20190321,000000,69.676,69.676,67.776,67.976,485,0
+MZZ.US,D,20190322,000000,68.804,71.736,68.804,71.736,9626,0
+MZZ.US,D,20190325,000000,71.98,72.88,70.792,71.584,1714,0
+MZZ.US,D,20190326,000000,70.072,70.94,70.072,70.268,1298,0
+MZZ.US,D,20190327,000000,70.072,70.896,69.992,70.28,1384,0
+MZZ.US,D,20190328,000000,69.22,69.32,69.108,69.108,179,0
+MZZ.US,D,20190329,000000,68.564,68.648,67.984,68.648,166,0
+MZZ.US,D,20190401,000000,67.896,67.896,66.72,66.72,5623,0
+MZZ.US,D,20190402,000000,67.3,67.652,67.14,67.2,2234,0
+MZZ.US,D,20190403,000000,66.388,66.784,66.388,66.536,1850,0
+MZZ.US,D,20190404,000000,66.272,66.428,65.98,65.98,364,0
+MZZ.US,D,20190405,000000,65.52,65.52,64.996,64.996,62,0
+MZZ.US,D,20190408,000000,65.6,65.6,64.964,64.964,420,0
+MZZ.US,D,20190409,000000,65.928,66.568,65.436,66.564,2493,0
+MZZ.US,D,20190410,000000,65.952,66.112,65.228,65.228,1618,0
+MZZ.US,D,20190411,000000,64.696,65.164,64.688,64.832,937,0
+MZZ.US,D,20190412,000000,63.964,64.056,63.868,63.868,473,0
+MZZ.US,D,20190415,000000,64.016,64.224,63.94,64.088,569,0
+MZZ.US,D,20190416,000000,64.14,64.14,64.016,64.016,195,0
+MZZ.US,D,20190417,000000,63.7,65.164,63.7,64.976,542,0
+MZZ.US,D,20190418,000000,65.012,65.012,64.492,64.692,402,0
+MZZ.US,D,20190422,000000,65.48,65.48,65.16,65.16,306,0
+MZZ.US,D,20190423,000000,64.808,64.808,63.34,63.512,1368,0
+MZZ.US,D,20190424,000000,63.42,63.42,62.708,63.016,1684,0
+MZZ.US,D,20190425,000000,63.952,64.884,63.86,64.488,1995,0
+MZZ.US,D,20190426,000000,63.58,63.58,63.352,63.352,1673,0
+MZZ.US,D,20190429,000000,63.26,63.44,63.172,63.336,387,0
+MZZ.US,D,20190430,000000,64.212,64.212,63.424,63.424,269,0
+MZZ.US,D,20190501,000000,63.34,64.844,63.34,64.844,141,0
+MZZ.US,D,20190502,000000,64.74,64.74,64.74,64.74,5,0
+MZZ.US,D,20190503,000000,62.824,62.824,62.824,62.824,10,0
+MZZ.US,D,20190506,000000,65.004,65.004,63.052,63.124,2699,0
+MZZ.US,D,20190507,000000,65.652,65.892,65.54,65.54,193,0
+MZZ.US,D,20190508,000000,65.404,65.872,64.932,65.872,1656,0
+MZZ.US,D,20190509,000000,66.28,66.28,66.28,66.28,89,0
+MZZ.US,D,20190510,000000,66.744,68.132,66.068,66.068,676,0
+MZZ.US,D,20190513,000000,68.484,69.992,68.484,69.748,1451,0
+MZZ.US,D,20190514,000000,69.436,69.436,67.848,68.312,446,0
+MZZ.US,D,20190515,000000,69.32,69.32,67.984,67.984,111,0
+MZZ.US,D,20190516,000000,66.584,67.336,66.584,67.26,1949,0
+MZZ.US,D,20190517,000000,68.092,68.908,67.696,68.908,918,0
+MZZ.US,D,20190520,000000,69.284,70.268,69.24,69.892,1384,0
+MZZ.US,D,20190521,000000,68.964,68.964,68.104,68.22,1021,0
+MZZ.US,D,20190522,000000,68.844,69.592,68.844,69.124,733,0
+MZZ.US,D,20190523,000000,70.78,72.128,70.64,71.64,1158,0
+MZZ.US,D,20190524,000000,70.588,71.268,70.476,70.824,1399,0
+MZZ.US,D,20190528,000000,70.82,72.148,70.156,72.148,2465,0
+MZZ.US,D,20190529,000000,73.596,74.188,72.952,73.144,4273,0
+MZZ.US,D,20190530,000000,72.684,73.948,72.196,73.476,2769,0
+MZZ.US,D,20190531,000000,75.22,75.536,74.3,75.02,3223,0
+MZZ.US,D,20190603,000000,74.9,74.9,73.468,73.932,2715,0
+MZZ.US,D,20190604,000000,72.524,72.524,70.272,70.272,1905,0
+MZZ.US,D,20190605,000000,70.268,70.44,69.704,69.82,643,0
+MZZ.US,D,20190606,000000,70.188,70.308,69.216,69.284,848,0
+MZZ.US,D,20190607,000000,68.564,68.684,68.056,68.484,706,0
+MZZ.US,D,20190610,000000,68.056,68.056,67.06,67.804,1926,0
+MZZ.US,D,20190611,000000,66.664,67.896,66.396,67.656,1481,0
+MZZ.US,D,20190612,000000,67.576,68.172,67.576,67.908,1036,0
+MZZ.US,D,20190613,000000,67.576,67.576,66.94,67.152,209,0
+MZZ.US,D,20190614,000000,67.896,67.896,67.812,67.812,126,0
+MZZ.US,D,20190617,000000,67.656,67.992,67.656,67.992,71,0
+MZZ.US,D,20190618,000000,67.22,67.22,66.232,66.392,762,0
+MZZ.US,D,20190619,000000,66.388,66.388,65.932,65.976,770,0
+MZZ.US,D,20190620,000000,65.444,65.444,65.056,65.056,132,0
+MZZ.US,D,20190621,000000,65.444,65.892,65.364,65.892,1516,0
+MZZ.US,D,20190624,000000,66.092,66.916,66.032,66.916,1089,0
+MZZ.US,D,20190625,000000,66.82,67.728,66.82,67.728,853,0
+MZZ.US,D,20190626,000000,67.3,67.86,67.3,67.86,320,0
+MZZ.US,D,20190627,000000,67.22,67.22,66.304,66.304,920,0
+MZZ.US,D,20190628,000000,65.792,65.792,64.4,64.516,1600,0
+MZZ.US,D,20190701,000000,63.204,64.756,62.988,64.156,1080,0
+MZZ.US,D,20190702,000000,64.4,65.076,64.4,64.672,852,0
+MZZ.US,D,20190703,000000,64.084,64.084,63.58,63.58,976,0
+MZZ.US,D,20190705,000000,64.28,64.28,63.5,63.5,674,0
+MZZ.US,D,20190708,000000,64.024,64.596,63.964,64.592,737,0
+MZZ.US,D,20190709,000000,65.016,65.12,64.636,64.636,778,0
+MZZ.US,D,20190710,000000,64.596,64.692,64.456,64.692,174,0
+MZZ.US,D,20190711,000000,64.44,65.476,64.44,65.108,585,0
+MZZ.US,D,20190712,000000,64.836,64.836,63.708,63.708,234,0
+MZZ.US,D,20190715,000000,63.844,64.4,63.844,64.34,400,0
+MZZ.US,D,20190716,000000,64.164,64.264,63.884,64.264,151,0
+MZZ.US,D,20190717,000000,64.664,65.176,64.636,65.176,500,0
+MZZ.US,D,20190718,000000,65.436,65.436,64.848,64.856,110,0
+MZZ.US,D,20190719,000000,64.916,65.144,64.916,65.144,110,0
+MZZ.US,D,20190722,000000,65.356,65.44,65.04,65.44,105,0
+MZZ.US,D,20190723,000000,64.996,64.996,64.052,64.052,199,0
+MZZ.US,D,20190724,000000,63.244,63.524,62.308,62.372,1837,0
+MZZ.US,D,20190725,000000,63.044,63.456,63.004,63.456,1029,0
+MZZ.US,D,20190726,000000,62.832,62.832,62.276,62.276,423,0
+MZZ.US,D,20190729,000000,62.848,62.932,62.848,62.864,1203,0
+MZZ.US,D,20190730,000000,62.848,62.848,62.2,62.2,330,0
+MZZ.US,D,20190731,000000,62.252,63.152,61.972,63.152,1670,0
+MZZ.US,D,20190801,000000,63.204,65.632,62.696,65.468,1052,0
+MZZ.US,D,20190802,000000,66.384,67.62,66.384,66.668,1903,0
+MZZ.US,D,20190805,000000,68.932,71.48,68.892,70.488,7104,0
+MZZ.US,D,20190806,000000,69.648,70.568,68.712,68.8,4136,0
+MZZ.US,D,20190807,000000,70.484,70.484,68.372,68.384,1695,0
+MZZ.US,D,20190808,000000,67.74,67.74,65.832,65.932,2921,0
+MZZ.US,D,20190809,000000,66.84,67.66,66.784,67.3,2132,0
+MZZ.US,D,20190812,000000,68.692,69.728,68.452,69.356,8465,0
+MZZ.US,D,20190813,000000,67.792,67.964,67.3,67.964,1624,0
+MZZ.US,D,20190814,000000,70.316,71.768,70.316,71.68,673,0
+MZZ.US,D,20190815,000000,70.8,72.312,70.8,71.92,1706,0
+MZZ.US,D,20190816,000000,71.28,71.28,68.852,68.932,6436,0
+MZZ.US,D,20190819,000000,67.62,67.66,67.2,67.428,836,0
+MZZ.US,D,20190820,000000,68.252,68.72,68.252,68.72,96,0
+MZZ.US,D,20190821,000000,67.808,67.86,67.808,67.86,235,0
+MZZ.US,D,20190822,000000,67.7,67.708,67.7,67.708,470,0
+MZZ.US,D,20190823,000000,70.756,71.832,70.756,71.832,428,0
+MZZ.US,D,20190826,000000,71.08,71.476,70.404,70.404,2024,0
+MZZ.US,D,20190827,000000,69.648,71.8,69.648,71.8,556,0
+MZZ.US,D,20190828,000000,72.472,72.472,70.284,70.54,1082,0
+MZZ.US,D,20190829,000000,68.352,68.504,68.352,68.504,774,0
+MZZ.US,D,20190830,000000,67.964,68.152,67.964,68.152,84,0
+MZZ.US,D,20190903,000000,69.924,70.36,69.652,69.768,3182,0
+MZZ.US,D,20190904,000000,68.392,68.392,68.02,68.02,370,0
+MZZ.US,D,20190905,000000,66.624,66.624,65.236,65.752,5841,0
+MZZ.US,D,20190906,000000,65.36,65.792,65.36,65.792,207,0
+MZZ.US,D,20190909,000000,65.592,65.632,64.948,64.948,71,0
+MZZ.US,D,20190910,000000,64.424,64.424,64.272,64.272,76,0
+MZZ.US,D,20190911,000000,63.444,63.524,62.472,62.472,6715,0
+MZZ.US,D,20190912,000000,62.648,62.84,62.332,62.412,1212,0
+MZZ.US,D,20190913,000000,61.932,62.408,61.852,62.332,775,0
+MZZ.US,D,20190916,000000,62.924,62.924,61.824,62.092,1676,0
+MZZ.US,D,20190917,000000,62.964,63.06,62.572,62.572,738,0
+MZZ.US,D,20190918,000000,62.936,63.724,62.924,62.924,7283,0
+MZZ.US,D,20190919,000000,62.492,63.164,62.172,63.164,971,0
+MZZ.US,D,20190920,000000,62.848,63.644,62.848,63.504,398,0
+MZZ.US,D,20190923,000000,64.204,64.204,63.044,63.324,1365,0
+MZZ.US,D,20190924,000000,62.936,65.076,62.936,64.848,2691,0
+MZZ.US,D,20190925,000000,64.24,64.76,63.24,63.48,4125,0
+MZZ.US,D,20190926,000000,63.72,64.436,63.72,64.084,763,0
+MZZ.US,D,20190927,000000,64.28,65.156,63.684,65.08,953,0
+MZZ.US,D,20190930,000000,64.464,64.756,63.92,64.088,1253,0
+MZZ.US,D,20191001,000000,64.22,66.424,64.22,66.424,1124,0
+MZZ.US,D,20191002,000000,67.348,69.06,67.348,68.384,7848,0
+MZZ.US,D,20191003,000000,68.392,69.952,67.66,67.66,4338,0
+MZZ.US,D,20191004,000000,67.628,67.628,66.204,66.204,757,0
+MZZ.US,D,20191007,000000,66.508,66.788,66.252,66.744,137,0
+MZZ.US,D,20191008,000000,68.704,69.164,67.828,69.164,1599,0
+MZZ.US,D,20191009,000000,68.108,68.464,67.868,68.184,1056,0
+MZZ.US,D,20191010,000000,67.612,67.612,66.968,67.508,414,0
+MZZ.US,D,20191011,000000,66.272,66.272,64.4,65.124,986,0
+MZZ.US,D,20191014,000000,65.476,65.952,65.476,65.716,445,0
+MZZ.US,D,20191015,000000,64.716,64.716,64.388,64.632,848,0
+MZZ.US,D,20191016,000000,64.836,64.836,64.82,64.82,53,0
+MZZ.US,D,20191017,000000,63.828,64.24,63.64,63.7,1834,0
+MZZ.US,D,20191018,000000,63.656,63.772,63.656,63.772,27,0
+MZZ.US,D,20191021,000000,63,63.2,62.72,63.192,3329,0
+MZZ.US,D,20191022,000000,63.2,63.24,63.2,63.24,94,0
+MZZ.US,D,20191023,000000,63.268,63.268,63.124,63.124,41,0
+MZZ.US,D,20191024,000000,63.172,63.172,62.96,62.98,402,0
+MZZ.US,D,20191025,000000,62.564,62.564,62.044,62.328,2606,0
+MZZ.US,D,20191028,000000,61.244,61.564,61.244,61.564,396,0
+MZZ.US,D,20191029,000000,61.872,61.884,61.204,61.48,1008,0
+MZZ.US,D,20191030,000000,61.804,62.204,61.756,61.756,850,0
+MZZ.US,D,20191031,000000,62.492,62.656,62.492,62.656,101,0
+MZZ.US,D,20191101,000000,61.524,61.536,60.764,60.764,4105,0
+MZZ.US,D,20191104,000000,60.328,60.648,59.968,60.072,1897,0
+MZZ.US,D,20191105,000000,59.688,59.9,59.308,59.9,2470,0
+MZZ.US,D,20191106,000000,60.128,60.68,60.128,60.388,196,0
+MZZ.US,D,20191107,000000,59.328,60.44,59.328,60.208,420,0
+MZZ.US,D,20191108,000000,60.084,60.088,59.988,59.988,182,0
+MZZ.US,D,20191111,000000,60.68,60.68,60.04,60.232,89,0
+MZZ.US,D,20191112,000000,60.048,60.352,59.968,60.352,198,0
+MZZ.US,D,20191113,000000,60.576,60.636,60.576,60.636,86,0
+MZZ.US,D,20191114,000000,60.608,60.608,60.288,60.332,301,0
+MZZ.US,D,20191115,000000,59.888,60.196,59.768,59.796,306,0
+MZZ.US,D,20191118,000000,59.888,59.98,59.888,59.98,147,0
+MZZ.US,D,20191119,000000,59.768,59.928,59.448,59.672,4372,0
+MZZ.US,D,20191120,000000,59.7,60.088,59.568,60.088,680,0
+MZZ.US,D,20191121,000000,60.924,60.936,60.924,60.936,46,0
+MZZ.US,D,20191122,000000,61.004,61.004,60.592,60.592,166,0
+MZZ.US,D,20191125,000000,59.54,59.54,59.008,59.176,2446,0
+MZZ.US,D,20191126,000000,58.94,58.94,58.652,58.728,4731,0
+MZZ.US,D,20191127,000000,58.332,58.372,57.932,57.992,1923,0
+MZZ.US,D,20191129,000000,58.172,59.128,58.052,59.128,5133,0
+MZZ.US,D,20191202,000000,59.048,59.948,59.048,59.948,647,0
+MZZ.US,D,20191203,000000,61.084,61.412,60.628,60.628,893,0
+MZZ.US,D,20191204,000000,59.928,59.928,59.288,59.708,746,0
+MZZ.US,D,20191205,000000,59.608,59.608,59.532,59.532,40,0
+MZZ.US,D,20191206,000000,58.252,58.332,58.052,58.3,2917,0
+MZZ.US,D,20191209,000000,58.46,58.812,58.332,58.812,1223,0
+MZZ.US,D,20191210,000000,58.732,59.028,58.732,59.028,550,0
+MZZ.US,D,20191211,000000,59.088,59.088,58.692,58.756,175,0
+MZZ.US,D,20191212,000000,58.852,58.852,57.332,57.412,1890,0
+MZZ.US,D,20191213,000000,58.092,58.092,58.092,58.092,104,0
+MZZ.US,D,20191216,000000,57.212,57.372,56.896,57.372,529,0
+MZZ.US,D,20191217,000000,57.444,57.444,56.896,57.052,1668,0
+MZZ.US,D,20191218,000000,56.912,56.912,56.912,56.912,4,0
+MZZ.US,D,20191219,000000,56.736,56.736,56.416,56.416,958,0
+MZZ.US,D,20191220,000000,55.976,55.976,55.888,55.888,335,0
+MZZ.US,D,20191223,000000,55.66,56.056,55.66,56.056,495,0
+MZZ.US,D,20191224,000000,56.056,56.06,55.976,56.06,1421,0
+MZZ.US,D,20191226,000000,55.964,55.964,55.84,55.84,179,0
+MZZ.US,D,20191227,000000,55.46,56.028,55.46,56.028,1808,0
+MZZ.US,D,20191230,000000,56.336,56.336,55.856,56.172,430,0
+MZZ.US,D,20191231,000000,55.776,55.984,55.676,55.968,1280,0
+MZZ.US,D,20200102,000000,56.428,56.508,56.016,56.016,1145,0
+MZZ.US,D,20200103,000000,57.176,57.536,56.336,56.356,1463,0
+MZZ.US,D,20200106,000000,57.32,57.32,56.376,56.572,1313,0
+MZZ.US,D,20200107,000000,56.696,56.74,56.496,56.74,3160,0
+MZZ.US,D,20200108,000000,56.416,56.612,56.416,56.612,530,0
+MZZ.US,D,20200109,000000,56.296,56.356,56.296,56.356,172,0
+MZZ.US,D,20200110,000000,56.616,56.736,56.376,56.736,2158,0
+MZZ.US,D,20200113,000000,56.056,56.056,55.804,55.804,571,0
+MZZ.US,D,20200114,000000,56.056,56.056,55.228,55.652,6350,0
+MZZ.US,D,20200115,000000,55.448,55.448,55.448,55.448,1,0
+MZZ.US,D,20200116,000000,54.22,54.34,54.06,54.06,1363,0
+MZZ.US,D,20200117,000000,53.908,54.332,53.9,54.26,681,0
+MZZ.US,D,20200121,000000,54.86,54.94,54.66,54.9,660,0
+MZZ.US,D,20200122,000000,54.78,54.996,54.7,54.996,1554,0
+MZZ.US,D,20200123,000000,55.064,55.28,54.62,54.7,2208,0
+MZZ.US,D,20200124,000000,54.888,56.456,54.86,55.868,7176,0
+MZZ.US,D,20200127,000000,57.816,57.816,56.816,57.42,430,0
+MZZ.US,D,20200128,000000,56.576,56.776,56.136,56.24,2561,0
+MZZ.US,D,20200129,000000,55.936,56.816,55.776,56.816,857,0
+MZZ.US,D,20200130,000000,57.776,57.976,56.844,56.844,2863,0
+MZZ.US,D,20200131,000000,57.956,59.272,57.956,58.976,2579,0
+MZZ.US,D,20200203,000000,58.616,58.616,57.216,57.856,2465,0
+MZZ.US,D,20200204,000000,56.176,56.296,55.816,56.296,3217,0
+MZZ.US,D,20200205,000000,55.1,55.48,54.9,54.98,714,0
+MZZ.US,D,20200206,000000,54.7,55.42,54.7,55.42,984,0
+MZZ.US,D,20200207,000000,56.228,56.636,56.116,56.576,1754,0
+MZZ.US,D,20200210,000000,56.576,56.64,55.996,55.996,1782,0
+MZZ.US,D,20200211,000000,55.116,55.116,54.596,55.02,3468,0
+MZZ.US,D,20200212,000000,54.644,54.644,54.22,54.26,1804,0
+MZZ.US,D,20200213,000000,54.852,54.852,54.02,54.02,3438,0
+MZZ.US,D,20200214,000000,54.02,54.34,53.86,54.036,6718,0
+MZZ.US,D,20200218,000000,54.38,54.88,54.116,54.432,1748,0
+MZZ.US,D,20200219,000000,53.9,53.9,53.648,53.852,1855,0
+MZZ.US,D,20200220,000000,53.98,54.18,53.512,53.512,4981,0
+MZZ.US,D,20200221,000000,54.1,54.748,54.1,54.584,1729,0
+MZZ.US,D,20200224,000000,57.976,58.336,57.416,57.836,7633,0
+MZZ.US,D,20200225,000000,57.376,62.096,57.376,61.88,8246,0
+MZZ.US,D,20200226,000000,61.336,63.856,60.496,63.776,15468,0
+MZZ.US,D,20200227,000000,66.612,68.612,63.976,68.612,16492,0
+MZZ.US,D,20200228,000000,72.652,74.652,70.572,71.676,15234,0
+MZZ.US,D,20200302,000000,70.052,72.956,66.732,66.732,5495,0
+MZZ.US,D,20200303,000000,66.052,69.504,64.172,69.372,4820,0
+MZZ.US,D,20200304,000000,67.232,68,64.464,64.464,2607,0
+MZZ.US,D,20200305,000000,67.172,70.332,67.172,69.396,7837,0
+MZZ.US,D,20200306,000000,73.412,74.732,70.752,71.728,6872,0
+MZZ.US,D,20200309,000000,81.568,86.204,80.528,84.212,8323,0
+MZZ.US,D,20200310,000000,78.968,87.296,78.088,78.088,11027,0
+MZZ.US,D,20200311,000000,82.648,90.364,82.648,88.208,8043,0
+MZZ.US,D,20200312,000000,102.08,135.39,96.684,106.36,21494,0
+MZZ.US,D,20200313,000000,95.404,107.15,89.724,90.104,20445,0
+MZZ.US,D,20200316,000000,104.96,114.12,99.2,112.04,17763,0
+MZZ.US,D,20200317,000000,106.88,116.22,100.12,101.52,11283,0
+MZZ.US,D,20200318,000000,114.76,126.95,108.85,119.19,10342,0
+MZZ.US,D,20200319,000000,123.63,131.99,106.72,110.44,11298,0
+MZZ.US,D,20200320,000000,106.64,120.79,103.02,119.63,8172,0
+MZZ.US,D,20200323,000000,119.95,136.63,119.95,126.31,22325,0
+MZZ.US,D,20200324,000000,110.72,114.08,100.95,101.28,11275,0
+MZZ.US,D,20200325,000000,97.4,103.31,86.16,93.826,15518,0
+MZZ.US,D,20200326,000000,93.12,93.12,84,84,7723,0
+MZZ.US,D,20200327,000000,88.52,90.686,84.838,88.512,10010,0
+MZZ.US,D,20200330,000000,88.84,90.64,83.432,83.55,5689,0
+MZZ.US,D,20200331,000000,83.9,87.04,82.88,85.694,3512,0
+MZZ.US,D,20200401,000000,92.76,96.8,92.04,95.6,12699,0
+MZZ.US,D,20200402,000000,96.8,97.702,90,93.72,3662,0
+MZZ.US,D,20200403,000000,94.44,100.08,92.852,98.68,9624,0
+MZZ.US,D,20200406,000000,89.4,89.796,81.312,82.282,12004,0
+MZZ.US,D,20200407,000000,75.84,80.8,72.24,79.612,10190,0
+MZZ.US,D,20200408,000000,78.64,79.24,71.6,71.994,7413,0
+MZZ.US,D,20200409,000000,69.2,69.2,65.5,67.204,7540,0
+MZZ.US,D,20200413,000000,68.2,73.12,68.2,71.534,10289,0
+MZZ.US,D,20200414,000000,68.8,70.138,67.204,68.74,7610,0
+MZZ.US,D,20200415,000000,73.36,76.64,72.6,74.17,52639,0
+MZZ.US,D,20200416,000000,72.8,78,72.8,74.48,28491,0
+MZZ.US,D,20200417,000000,70,70.36,67.88,68.92,10273,0
+MZZ.US,D,20200420,000000,71.52,72.16,69,71.206,10812,0
+MZZ.US,D,20200421,000000,75.44,76.24,73.6,75.174,16762,0
+MZZ.US,D,20200422,000000,73.68,73.96,72,73.12,6553,0
+MZZ.US,D,20200423,000000,72,72.512,69.28,71.418,8845,0
+MZZ.US,D,20200424,000000,70.04,71.8,68.8,69.438,9950,0
+MZZ.US,D,20200427,000000,67.28,67.6,63.08,63.56,9548,0
+MZZ.US,D,20200428,000000,60.96,63.68,60,62.36,12204,0
+MZZ.US,D,20200429,000000,60.28,60.28,56.24,57.148,13023,0
+MZZ.US,D,20200430,000000,60,60.6,59.32,60.6,8020,0
+MZZ.US,D,20200501,000000,64,66.2,62.84,65.04,29576,0
+MZZ.US,D,20200504,000000,65.92,67.48,64.6,64.95,18656,0
+MZZ.US,D,20200505,000000,62.12,63.832,60.86,63.51,23075,0
+MZZ.US,D,20200506,000000,62.32,64.52,62.32,64.48,10129,0
+MZZ.US,D,20200507,000000,63.2,63.2,61.28,62.484,5411,0
+MZZ.US,D,20200508,000000,60.12,60.228,58,58.11,15381,0
+MZZ.US,D,20200511,000000,59.2,60.12,57.96,58.56,4797,0
+MZZ.US,D,20200512,000000,57.8,62.8,57.8,62.8,2869,0
+MZZ.US,D,20200513,000000,63.52,68.56,63.52,67.04,35926,0
+MZZ.US,D,20200514,000000,69.44,72.196,65.628,65.92,23385,0
+MZZ.US,D,20200515,000000,66.44,66.44,64.24,64.784,10579,0
+MZZ.US,D,20200518,000000,59.52,59.916,56.796,56.94,17094,0
+MZZ.US,D,20200519,000000,56.84,58.24,56,58.24,5196,0
+MZZ.US,D,20200520,000000,56.16,56.28,55.08,55.72,7215,0
+MZZ.US,D,20200521,000000,56.06,56.68,54.96,55.32,8257,0
+MZZ.US,D,20200522,000000,55.44,56.36,55.2,55.36,6405,0
+MZZ.US,D,20200526,000000,52.64,52.64,50.8,51.64,7629,0
+MZZ.US,D,20200527,000000,50,51.9,48.68,48.68,25023,0
+MZZ.US,D,20200528,000000,47.64,50.4,47.64,50.2,12315,0
+MZZ.US,D,20200529,000000,50.68,51.68,50.33,50.52,9875,0
+MZZ.US,D,20200601,000000,50.52,50.68,48.88,49.56,11070,0
+MZZ.US,D,20200602,000000,48.6,49.24,48.44,48.648,3061,0
+MZZ.US,D,20200603,000000,47.56,47.56,45.56,45.88,12280,0
+MZZ.US,D,20200604,000000,46.76,46.96,45.8,45.88,10104,0
+MZZ.US,D,20200605,000000,42.52,43.088,41.44,42.92,19667,0
+MZZ.US,D,20200608,000000,42.2,42.2,41.24,41.24,3789,0
+MZZ.US,D,20200609,000000,42.72,43.24,42.452,42.92,7590,0
+MZZ.US,D,20200610,000000,43.08,45.33,43.08,45.16,10748,0
+MZZ.US,D,20200611,000000,49,51.76,48.52,51.74,21001,0
+MZZ.US,D,20200612,000000,48.16,52.2,47.65,49.48,54555,0
+MZZ.US,D,20200615,000000,52.48,53,48,48,9302,0
+MZZ.US,D,20200616,000000,44.48,47.2,44.08,46.04,13889,0
+MZZ.US,D,20200617,000000,45.94,47.38,45.94,47.32,7246,0
+MZZ.US,D,20200618,000000,48.56,48.56,46.88,47.52,7498,0
+MZZ.US,D,20200619,000000,46.28,48.8,46.28,47.92,6215,0
+MZZ.US,D,20200622,000000,48.6,49.36,47.52,47.6,25723,0
+MZZ.US,D,20200623,000000,46.4,47.64,46.4,47.486,7115,0
+MZZ.US,D,20200624,000000,48.52,51.512,48.52,50.68,13081,0
+MZZ.US,D,20200625,000000,51.56,51.96,49.36,49.36,6814,0
+MZZ.US,D,20200626,000000,50,51.48,50,51.28,36096,0
+MZZ.US,D,20200629,000000,50.72,51.2,48.8,48.84,7673,0
+MZZ.US,D,20200630,000000,48.92,48.92,47.392,47.68,6448,0
+MZZ.US,D,20200701,000000,47.32,48.4,47.16,48.24,4459,0
+MZZ.US,D,20200702,000000,46.48,48,46.046,47.76,12617,0
+MZZ.US,D,20200706,000000,45.72,47.08,45.64,46.8,7457,0
+MZZ.US,D,20200707,000000,47.6,48.68,47.172,48.6,6307,0
+MZZ.US,D,20200708,000000,48.52,48.88,47.66,48.096,2989,0
+MZZ.US,D,20200709,000000,47.48,50.6,47.48,49.28,3769,0
+MZZ.US,D,20200710,000000,49.13,49.13,47.96,47.96,3391,0
+MZZ.US,D,20200713,000000,46.88,49.08,46.6,49.08,16929,0
+MZZ.US,D,20200714,000000,49.28,49.312,47.44,47.44,2075,0
+MZZ.US,D,20200715,000000,46.12,46.12,44.4,44.6,3188,0
+MZZ.US,D,20200716,000000,45.2,45.2,44.492,44.96,2370,0
+MZZ.US,D,20200717,000000,44.7,44.7,44.28,44.456,1067,0
+MZZ.US,D,20200720,000000,44.68,45.18,44.68,45.08,4005,0
+MZZ.US,D,20200721,000000,44.48,44.48,43.42,43.96,3739,0
+MZZ.US,D,20200722,000000,43.964,43.964,43.24,43.254,4611,0
+MZZ.US,D,20200723,000000,43.12,43.52,42.16,43.122,4488,0
+MZZ.US,D,20200724,000000,43.794,43.92,43.2,43.8,2569,0
+MZZ.US,D,20200727,000000,43.17,43.68,42.992,42.992,1787,0
+MZZ.US,D,20200728,000000,43.36,43.88,43.214,43.84,1626,0
+MZZ.US,D,20200729,000000,43.04,43.04,41.8,42.018,2549,0
+MZZ.US,D,20200730,000000,42.88,43.602,42.48,42.48,4270,0
+MZZ.US,D,20200731,000000,42.44,44.12,42.44,43.184,4413,0
+MZZ.US,D,20200803,000000,42.68,43.04,41.924,42.044,2165,0
+MZZ.US,D,20200804,000000,41.878,42.04,41.674,41.674,228,0
+MZZ.US,D,20200805,000000,40.68,41.1,40.4,40.472,3919,0
+MZZ.US,D,20200806,000000,40.4,40.836,40.4,40.64,4371,0
+MZZ.US,D,20200807,000000,40.48,40.48,39.72,39.72,959,0
+MZZ.US,D,20200810,000000,39.198,39.328,39.04,39.328,3009,0
+MZZ.US,D,20200811,000000,38.72,39.44,38.164,39.44,4369,0
+MZZ.US,D,20200812,000000,38.724,38.92,38.48,38.846,1138,0
+MZZ.US,D,20200813,000000,39.09,39.09,38.604,39.04,959,0
+MZZ.US,D,20200814,000000,39.4,39.4,38.8,39.182,415,0
+MZZ.US,D,20200817,000000,39.08,39.08,38.76,39.028,1160,0
+MZZ.US,D,20200818,000000,39.24,39.722,39.24,39.722,470,0
+MZZ.US,D,20200819,000000,39.704,40.002,39.36,40.002,1635,0
+MZZ.US,D,20200820,000000,40.212,40.47,40.12,40.47,3048,0
+MZZ.US,D,20200821,000000,40.84,40.876,40.756,40.756,1084,0
+MZZ.US,D,20200824,000000,40.244,40.378,39.624,39.624,1229,0
+MZZ.US,D,20200825,000000,39.362,40.12,39.34,39.646,2175,0
+MZZ.US,D,20200826,000000,39.76,40,39.76,39.918,266,0
+MZZ.US,D,20200827,000000,39.56,39.88,39.36,39.564,729,0
+MZZ.US,D,20200828,000000,39.56,39.766,39.16,39.16,3452,0
+MZZ.US,D,20200831,000000,39.604,39.92,39.6,39.92,1136,0
+MZZ.US,D,20200901,000000,39.52,39.64,39.32,39.32,3022,0
+MZZ.US,D,20200902,000000,39.244,39.334,38.2,38.28,5206,0
+MZZ.US,D,20200903,000000,38.52,41.04,38.52,40.72,9881,0
+MZZ.US,D,20200904,000000,39.84,42.21,39.84,41.12,6868,0
+MZZ.US,D,20200908,000000,42.12,42.92,42.118,42.912,4079,0
+MZZ.US,D,20200909,000000,41.96,42.22,41.494,41.8,3460,0
+MZZ.US,D,20200910,000000,41.24,42.72,40.998,42.72,2040,0
+MZZ.US,D,20200911,000000,42.28,43.14,42.28,42.84,2913,0
+MZZ.US,D,20200914,000000,42,42,40.96,41.08,803,0
+MZZ.US,D,20200915,000000,40.52,41.08,40.36,41,3149,0
+MZZ.US,D,20200916,000000,40.76,40.76,40.04,40.72,945,0
+MZZ.US,D,20200917,000000,42.04,42.14,41.08,41.25,2513,0
+MZZ.US,D,20200918,000000,41.204,42.332,40.84,42.16,1494,0
+MZZ.US,D,20200921,000000,43.8,45.1,43.8,44.242,3584,0
+MZZ.US,D,20200922,000000,43.644,44.24,43.36,43.6,3965,0
+MZZ.US,D,20200923,000000,43.28,45.502,43.28,45.502,10012,0
+MZZ.US,D,20200924,000000,45.72,46.76,44.5,45.506,7413,0
+MZZ.US,D,20200925,000000,45.96,45.992,44.08,44.26,3252,0
+MZZ.US,D,20200928,000000,42.8,42.8,42.08,42.198,4149,0
+MZZ.US,D,20200929,000000,42.08,42.84,42.08,42.6,3475,0
+MZZ.US,D,20200930,000000,41.36,42.6,41.24,42.12,5098,0
+MZZ.US,D,20201001,000000,41.16,41.68,41.04,41.04,1826,0
+MZZ.US,D,20201002,000000,41.84,41.84,39.88,40.156,3381,0
+MZZ.US,D,20201005,000000,39.4,39.4,38.36,38.44,3392,0
+MZZ.US,D,20201006,000000,38,38.76,37.6,38.684,8450,0
+MZZ.US,D,20201007,000000,37.642,37.642,37.26,37.32,1800,0
+MZZ.US,D,20201008,000000,37,37,36.64,36.64,6338,0
+MZZ.US,D,20201009,000000,36.04,36.44,36,36.4,1424,0
+MZZ.US,D,20201012,000000,36.32,36.32,35.88,35.95,1177,0
+MZZ.US,D,20201013,000000,36.32,36.64,36.1,36.48,2396,0
+MZZ.US,D,20201014,000000,36.44,36.832,36.15,36.8,1987,0
+MZZ.US,D,20201015,000000,37.718,37.718,36.12,36.12,1834,0
+MZZ.US,D,20201016,000000,35.996,36.32,35.98,36.316,536,0
+MZZ.US,D,20201019,000000,36.16,37.28,35.78,37.2,446,0
+MZZ.US,D,20201020,000000,36.76,36.76,36,36.76,2352,0
+MZZ.US,D,20201021,000000,36.76,37.32,36.636,37.32,2069,0
+MZZ.US,D,20201022,000000,36.96,36.96,36.11,36.11,556,0
+MZZ.US,D,20201023,000000,35.8,36.21,35.64,35.64,2205,0
+MZZ.US,D,20201026,000000,36.64,37.7,36.6,37.12,4166,0
+MZZ.US,D,20201027,000000,37.24,38.08,37.24,38.04,3746,0
+MZZ.US,D,20201028,000000,39.48,40.08,39.14,40.08,4393,0
+MZZ.US,D,20201029,000000,40.08,40.64,39.08,39.2,6211,0
+MZZ.US,D,20201030,000000,39.8,40.74,39.8,39.88,3532,0
+MZZ.US,D,20201102,000000,39.04,39.04,38.292,38.32,2851,0
+MZZ.US,D,20201103,000000,37.22,37.444,36.56,36.56,2720,0
+MZZ.US,D,20201104,000000,37.12,37.12,36,36.6,2135,0
+MZZ.US,D,20201105,000000,35.204,35.204,34.24,34.4,8799,0
+MZZ.US,D,20201106,000000,34.48,34.92,34.202,34.8,4914,0
+MZZ.US,D,20201109,000000,31,32.88,29.8,32.84,11202,0
+MZZ.US,D,20201110,000000,32.56,32.834,31.92,32.082,6018,0
+MZZ.US,D,20201111,000000,31.724,32.48,31.72,32.154,3231,0
+MZZ.US,D,20201112,000000,32.56,33.44,32.472,33.28,1853,0
+MZZ.US,D,20201113,000000,32.68,32.68,31.84,31.84,1158,0
+MZZ.US,D,20201116,000000,30.72,31.08,30.56,30.652,3032,0
+MZZ.US,D,20201117,000000,31.12,31.12,30.2,30.444,1550,0
+MZZ.US,D,20201118,000000,30.44,31.2,30.44,31.2,1135,0
+MZZ.US,D,20201119,000000,31.44,31.44,30.734,30.734,842,0
+MZZ.US,D,20201120,000000,30.84,30.88,30.64,30.728,7899,0
+MZZ.US,D,20201123,000000,30.32,30.326,29.6,29.72,5621,0
+MZZ.US,D,20201124,000000,29.2,29.2,28.6,28.786,10589,0
+MZZ.US,D,20201125,000000,29.268,29.32,29.092,29.2,5921,0
+MZZ.US,D,20201127,000000,29.12,29.2,29.02,29.078,1810,0
+MZZ.US,D,20201130,000000,29.2,30.068,29.04,30.068,3396,0
+MZZ.US,D,20201201,000000,29.36,29.44,29.08,29.32,1412,0
+MZZ.US,D,20201202,000000,29.916,29.916,29.36,29.404,314,0
+MZZ.US,D,20201203,000000,28.96,29.2,28.72,29.154,2747,0
+MZZ.US,D,20201204,000000,28.92,28.92,27.92,27.92,4424,0
+MZZ.US,D,20201207,000000,28.14,28.24,28.08,28.176,596,0
+MZZ.US,D,20201208,000000,28.3,28.3,27.824,27.824,1257,0
+MZZ.US,D,20201209,000000,27.54,28.22,27.5,28.04,3874,0
+MZZ.US,D,20201210,000000,28.384,28.46,27.88,27.882,831,0
+MZZ.US,D,20201211,000000,27.86,28.24,27.86,28.082,604,0
+MZZ.US,D,20201214,000000,27.332,28.16,27.32,28.148,1382,0
+MZZ.US,D,20201215,000000,27.76,27.76,26.88,26.88,6714,0
+MZZ.US,D,20201216,000000,26.72,27.124,26.72,27.04,829,0
+MZZ.US,D,20201217,000000,26.84,26.866,26.634,26.634,1953,0
+MZZ.US,D,20201218,000000,26.52,27.022,26.44,26.84,2280,0
+MZZ.US,D,20201221,000000,27,27.88,26.96,27,671,0
+MZZ.US,D,20201222,000000,26.8,26.96,26.6,26.68,1387,0
+MZZ.US,D,20201223,000000,26.36,26.36,26.12,26.17,2501,0
+MZZ.US,D,20201224,000000,26.3,26.3,26.16,26.16,1855,0
+MZZ.US,D,20201228,000000,25.64,26.28,25.64,26.28,1079,0
+MZZ.US,D,20201229,000000,26.2,27.09,26.2,26.92,4244,0
+MZZ.US,D,20201230,000000,26.38,26.39,26.08,26.39,866,0
+MZZ.US,D,20201231,000000,26.72,26.8,26.08,26.26,16556,0
+MZZ.US,D,20210104,000000,26,27.42,25.92,27.16,4779,0
+MZZ.US,D,20210105,000000,26.74,26.74,26.16,26.368,2217,0
+MZZ.US,D,20210106,000000,25.44,25.44,24,24.28,9468,0
+MZZ.US,D,20210107,000000,24.04,24.04,23.68,23.72,7640,0
+MZZ.US,D,20210108,000000,23.56,24.252,23.52,23.836,1890,0
+MZZ.US,D,20210111,000000,24.32,24.32,23.68,23.68,1795,0
+MZZ.US,D,20210112,000000,23.68,23.68,23.084,23.16,5274,0
+MZZ.US,D,20210113,000000,23.34,23.594,23.34,23.594,829,0
+MZZ.US,D,20210114,000000,23.28,23.28,22.92,23.23,4562,0
+MZZ.US,D,20210115,000000,23.6,24.04,23.48,23.6,5142,0
+MZZ.US,D,20210119,000000,23.2,23.48,23.14,23.24,3133,0
+MZZ.US,D,20210120,000000,23.12,23.12,22.72,22.72,4192,0
+MZZ.US,D,20210121,000000,22.52,22.996,22.52,22.996,440,0
+MZZ.US,D,20210122,000000,23.38,23.38,22.867,22.867,2880,0
+MZZ.US,D,20210125,000000,22.86,23.52,22.758,23.075,11613,0
+MZZ.US,D,20210126,000000,22.9,23.515,22.9,23.515,1774,0
+MZZ.US,D,20210127,000000,24.22,24.84,24.1,24.66,9207,0
+MZZ.US,D,20210128,000000,24.297,24.52,23.96,24.32,31433,0
+MZZ.US,D,20210129,000000,24.28,25.28,24.26,25.28,7888,0
+MZZ.US,D,20210201,000000,24.62,24.98,24.1,24.18,4648,0
+MZZ.US,D,20210202,000000,23.66,23.98,23.54,23.599,1219,0
+MZZ.US,D,20210203,000000,23.72,23.92,23.575,23.575,623,0
+MZZ.US,D,20210204,000000,23.17,23.17,22.84,22.952,5978,0
+MZZ.US,D,20210205,000000,22.5,22.5,22.42,22.42,1262,0
+MZZ.US,D,20210208,000000,22.16,22.16,21.7,21.7,6487,0
+MZZ.US,D,20210209,000000,21.72,21.72,21.6,21.633,426,0
+MZZ.US,D,20210210,000000,21.38,21.84,21.38,21.686,5501,0
+MZZ.US,D,20210211,000000,21.582,21.582,21.36,21.36,3156,0
+MZZ.US,D,20210212,000000,21.22,21.34,21.21,21.233,1030,0
+MZZ.US,D,20210216,000000,20.94,21.3,20.94,21.291,1366,0
+MZZ.US,D,20210217,000000,21.52,21.82,21.48,21.502,2803,0
+MZZ.US,D,20210218,000000,21.84,22.12,21.758,22.003,3516,0
+MZZ.US,D,20210219,000000,21.44,21.45,21.22,21.362,1027,0
+MZZ.US,D,20210222,000000,21.64,21.64,21.316,21.5,3368,0
+MZZ.US,D,20210223,000000,22,22.15,21.36,21.36,5890,0
+MZZ.US,D,20210224,000000,20.66,20.66,20.56,20.588,2099,0
+MZZ.US,D,20210225,000000,20.62,21.84,20.58,21.84,2878,0
+MZZ.US,D,20210226,000000,21.82,21.826,21.382,21.826,1754,0
+MZZ.US,D,20210301,000000,21.12,21.127,20.66,20.74,10385,0
+MZZ.US,D,20210302,000000,20.74,21.26,20.74,21.26,5316,0
+MZZ.US,D,20210303,000000,21.28,21.6,20.998,21.6,3755,0
+MZZ.US,D,20210304,000000,21.82,22.82,21.82,22.613,2810,0
+MZZ.US,D,20210305,000000,22.04,23.41,21.46,21.46,3721,0
+MZZ.US,D,20210308,000000,21.02,21.14,20.62,21.14,3958,0
+MZZ.US,D,20210309,000000,20.62,20.86,20.57,20.86,2801,0
+MZZ.US,D,20210310,000000,20.34,20.356,20.22,20.285,1638,0
+MZZ.US,D,20210311,000000,20,20,19.66,19.68,6977,0
+MZZ.US,D,20210312,000000,19.68,19.68,19.28,19.28,3969,0
+MZZ.US,D,20210315,000000,19.18,19.28,18.78,18.78,5656,0
+MZZ.US,D,20210316,000000,19.016,19.34,19.016,19.248,1531,0
+MZZ.US,D,20210317,000000,19.45,19.5,19.04,19.04,2470,0
+MZZ.US,D,20210318,000000,18.8,19.76,18.8,19.76,2374,0
+MZZ.US,D,20210319,000000,19.62,19.78,19.42,19.7,3923,0
+MZZ.US,D,20210322,000000,20,20.04,19.755,19.94,1477,0
+MZZ.US,D,20210323,000000,20.45,21.1,20.44,20.99,1301,0
+MZZ.US,D,20210324,000000,20.565,21.167,20.28,21.167,1684,0
+MZZ.US,D,20210325,000000,21.58,21.64,20.339,20.339,3146,0
+MZZ.US,D,20210326,000000,20.06,20.08,19.42,19.42,2670,0
+MZZ.US,D,20210329,000000,19.69,20.14,19.69,20.14,819,0
+MZZ.US,D,20210330,000000,20,20,19.6,19.722,1012,0
+MZZ.US,D,20210331,000000,19.55,19.6,19.33,19.6,1999,0
+MZZ.US,D,20210401,000000,19.19,19.19,19.105,19.105,1157,0
+MZZ.US,D,20210405,000000,18.66,18.79,18.66,18.79,349,0
+MZZ.US,D,20210406,000000,18.74,18.78,18.601,18.78,1012,0
+MZZ.US,D,20210407,000000,18.78,19.11,18.78,19.02,901,0
+MZZ.US,D,20210408,000000,19.02,19.05,18.88,18.88,2086,0
+MZZ.US,D,20210409,000000,18.932,18.932,18.701,18.701,646,0
+MZZ.US,D,20210412,000000,18.682,18.78,18.587,18.587,803,0
+MZZ.US,D,20210413,000000,18.58,18.78,18.58,18.731,1142,0
+MZZ.US,D,20210414,000000,18.575,18.6,18.261,18.6,1897,0
+MZZ.US,D,20210415,000000,18.12,18.44,18.12,18.309,3124,0
+MZZ.US,D,20210416,000000,18.1,18.12,17.92,18,3503,0
+MZZ.US,D,20210419,000000,18,18.38,18,18.18,3553,0
+MZZ.US,D,20210420,000000,18.278,18.9,18.278,18.711,3983,0
+MZZ.US,D,20210421,000000,18.44,18.47,18.1,18.1,1421,0
+MZZ.US,D,20210422,000000,18.08,18.28,17.9,18.217,2370,0
+MZZ.US,D,20210423,000000,17.86,17.86,17.482,17.62,1764,0
+MZZ.US,D,20210426,000000,17.42,17.5,17.4,17.46,739,0
+MZZ.US,D,20210427,000000,17.4,17.451,17.34,17.4,1010,0
+MZZ.US,D,20210428,000000,17.437,17.437,17.437,17.437,32,0
+MZZ.US,D,20210429,000000,17.348,17.425,17.32,17.421,1505,0
+MZZ.US,D,20210430,000000,17.8,17.88,17.74,17.86,1720,0
+MZZ.US,D,20210503,000000,17.502,17.673,17.502,17.673,183,0
+MZZ.US,D,20210504,000000,18.04,18.04,17.82,17.82,1435,0
+MZZ.US,D,20210505,000000,17.68,17.86,17.68,17.86,395,0
+MZZ.US,D,20210506,000000,17.862,17.862,17.71,17.71,51,0
+MZZ.US,D,20210507,000000,17.48,17.48,17.279,17.279,675,0
+MZZ.US,D,20210510,000000,17.2,17.659,17.2,17.659,1899,0
+MZZ.US,D,20210511,000000,18.22,18.4,17.853,17.98,3228,0
+MZZ.US,D,20210512,000000,18.28,19.098,18.14,19.096,6906,0
+MZZ.US,D,20210513,000000,18.322,18.815,18.322,18.423,2447,0
+MZZ.US,D,20210514,000000,17.942,18.04,17.7,17.766,2248,0
+MZZ.US,D,20210517,000000,17.88,18,17.812,17.812,2008,0
+MZZ.US,D,20210518,000000,17.94,18.129,17.84,18.129,762,0
+MZZ.US,D,20210519,000000,18.66,18.94,18.44,18.44,1054,0
+MZZ.US,D,20210520,000000,18.44,18.44,18.291,18.291,588,0
+MZZ.US,D,20210521,000000,17.961,18.17,17.961,18.17,592,0
+MZZ.US,D,20210524,000000,18.022,18.022,17.94,18,2839,0
+MZZ.US,D,20210525,000000,17.984,18.2617,17.911,18.2617,1035,0
+MZZ.US,D,20210526,000000,17.981,17.981,17.9298,17.9298,402,0
+MZZ.US,D,20210527,000000,17.631,17.6828,17.631,17.6694,532,0
+MZZ.US,D,20210528,000000,17.6591,17.6591,17.6591,17.6591,27,0
+MZZ.US,D,20210601,000000,17.4503,17.4503,17.4503,17.4503,240,0
+MZZ.US,D,20210602,000000,17.6539,17.6539,17.6539,17.6539,116,0
+MZZ.US,D,20210603,000000,17.8045,17.8045,17.8045,17.8045,78,0
+MZZ.US,D,20210604,000000,17.75,17.75,17.6258,17.6258,695,0
+MZZ.US,D,20210607,000000,17.6653,17.6653,17.6653,17.6653,231,0
+MZZ.US,D,20210608,000000,17.6899,17.6899,17.33,17.3318,31980,0
+MZZ.US,D,20210609,000000,17.5715,17.5715,17.5715,17.5715,117,0
+MZZ.US,D,20210610,000000,17.591,17.591,17.591,17.591,97,0
+MZZ.US,D,20210611,000000,17.44,17.44,17.3392,17.3392,189,0
+MZZ.US,D,20210614,000000,17.52,17.75,17.52,17.65,2732,0
+MZZ.US,D,20210615,000000,17.73,17.885,17.6732,17.6732,958,0
+MZZ.US,D,20210616,000000,17.82,17.95,17.82,17.8802,466,0
+MZZ.US,D,20210617,000000,18.03,18.7392,18.03,18.4488,3250,0
+MZZ.US,D,20210618,000000,18.88,19.14,18.8599,19.1393,4287,0
+MZZ.US,D,20210621,000000,18.8,18.8,18.2992,18.2992,6293,0
+MZZ.US,D,20210622,000000,18.28,18.28,18.224,18.2427,490,0
+MZZ.US,D,20210623,000000,18.11,18.2108,18.0918,18.2108,1796,0
+MZZ.US,D,20210624,000000,18.0501,18.0501,17.8804,17.8804,480,0
+MZZ.US,D,20210625,000000,17.6798,17.6798,17.5416,17.5416,1805,0
+MZZ.US,D,20210628,000000,17.64,17.92,17.64,17.8936,1446,0
+MZZ.US,D,20210629,000000,17.975,17.975,17.94,17.94,1687,0
+MZZ.US,D,20210630,000000,18.13,18.16,17.8901,17.91,2536,0
+MZZ.US,D,20210701,000000,17.6412,17.6412,17.6412,17.6412,18,0
+MZZ.US,D,20210702,000000,17.5,17.7445,17.5,17.7445,1645,0
+MZZ.US,D,20210706,000000,17.63,18.3399,17.63,18.1,3815,0
+MZZ.US,D,20210707,000000,18.0664,18.0664,18.0664,18.0664,150,0
+MZZ.US,D,20210708,000000,18.72,18.72,18.572,18.572,1309,0
+MZZ.US,D,20210709,000000,17.981,17.992,17.7329,17.7329,1225,0
+MZZ.US,D,20210712,000000,17.6453,17.6453,17.6453,17.6453,347,0
+MZZ.US,D,20210713,000000,18.13,18.1698,18.119,18.1698,423,0
+MZZ.US,D,20210714,000000,18.3817,18.3817,18.3817,18.3817,35,0
+MZZ.US,D,20210715,000000,18.72,18.72,18.3501,18.4979,5138,0
+MZZ.US,D,20210716,000000,18.9184,18.9184,18.9184,18.9184,90,0
+MZZ.US,D,20210719,000000,19.84,19.84,19.44,19.6061,3131,0
+MZZ.US,D,20210720,000000,18.86,18.86,18.36,18.514,1418,0
+MZZ.US,D,20210721,000000,18.06,18.1099,18,18.062,1847,0
+MZZ.US,D,20210722,000000,18.5299,18.58,18.34,18.387,10031,0
+MZZ.US,D,20210723,000000,18.2,18.2299,18.0777,18.0777,33511,0
+MZZ.US,D,20210726,000000,18.02,18.02,18.02,18.02,1864,0
+MZZ.US,D,20210727,000000,18.46,18.46,18.2271,18.2271,902,0
+MZZ.US,D,20210728,000000,17.9549,17.9549,17.9549,17.9549,30,0
+MZZ.US,D,20210729,000000,17.56,17.56,17.56,17.56,2493,0
+MZZ.US,D,20210730,000000,17.6458,17.6458,17.6458,17.6458,16,0
+MZZ.US,D,20210802,000000,17.52,17.7864,17.52,17.7864,879,0
+MZZ.US,D,20210803,000000,17.5791,17.5791,17.5791,17.5791,71,0
+MZZ.US,D,20210804,000000,17.57,17.8984,17.57,17.8984,139,0
+MZZ.US,D,20210805,000000,17.55,17.645,17.55,17.601,475,0
+MZZ.US,D,20210806,000000,17.4432,17.4432,17.4432,17.4432,394,0
+MZZ.US,D,20210809,000000,17.5317,17.5375,17.39,17.5375,9515,0
+MZZ.US,D,20210810,000000,17.4229,17.4229,17.4229,17.4229,71,0
+MZZ.US,D,20210811,000000,17.37,17.37,17.1258,17.1258,181,0
+MZZ.US,D,20210812,000000,17.1592,17.1592,17.1592,17.1592,66,0
+MZZ.US,D,20210813,000000,17.29,17.29,17.2581,17.2581,123,0
+MZZ.US,D,20210816,000000,17.44,17.44,17.3,17.3,899,0
+MZZ.US,D,20210817,000000,17.84,17.84,17.7141,17.7141,980,0
+MZZ.US,D,20210818,000000,17.7699,18.0352,17.7699,18.0352,112,0
+MZZ.US,D,20210819,000000,18.44,18.44,18.16,18.3749,2260,0
+MZZ.US,D,20210820,000000,17.926,17.926,17.926,17.926,19,0
+MZZ.US,D,20210823,000000,17.715,17.715,17.561,17.6044,5992,0
+MZZ.US,D,20210824,000000,17.33,17.33,17.2199,17.2622,1978,0
+MZZ.US,D,20210825,000000,17.16,17.16,17.0428,17.0428,1641,0
+MZZ.US,D,20210826,000000,17.15,17.3699,17.15,17.3663,1271,0
+MZZ.US,D,20210827,000000,17.25,17.25,16.65,16.7364,1766,0
+MZZ.US,D,20210830,000000,16.7937,16.7937,16.7937,16.7937,6,0
+MZZ.US,D,20210831,000000,16.8797,16.8797,16.8783,16.8783,107,0
+MZZ.US,D,20210901,000000,16.7,16.8029,16.7,16.8029,861,0
+MZZ.US,D,20210902,000000,16.61,16.6328,16.5999,16.6328,857,0
+MZZ.US,D,20210903,000000,16.77,16.7772,16.77,16.7772,415,0
+MZZ.US,D,20210907,000000,17.05,17.1722,17.05,17.1722,273,0
+MZZ.US,D,20210908,000000,17.3029,17.3029,17.3029,17.3029,30,0
+MZZ.US,D,20210909,000000,17.1937,17.3479,17.14,17.3479,1816,0
+MZZ.US,D,20210910,000000,17.37,17.6852,17.34,17.6852,1245,0
+MZZ.US,D,20210913,000000,17.4759,17.4759,17.4759,17.4759,122,0
+MZZ.US,D,20210914,000000,17.71,17.8668,17.71,17.8668,2429,0
+MZZ.US,D,20210915,000000,17.492,17.492,17.492,17.492,186,0
+MZZ.US,D,20210916,000000,17.56,17.56,17.52,17.52,378,0
+MZZ.US,D,20210917,000000,17.63,17.745,17.63,17.745,1005,0
+MZZ.US,D,20210920,000000,18.53,18.78,18.32,18.334,13344,0
+MZZ.US,D,20210921,000000,18.311,18.3716,18.18,18.3716,5149,0
+MZZ.US,D,20210922,000000,18.09,18.09,17.66,17.9,1376,0
+MZZ.US,D,20210923,000000,17.4004,17.4004,17.4004,17.4004,223,0
+MZZ.US,D,20210924,000000,17.461,17.461,17.35,17.4372,888,0
+MZZ.US,D,20210927,000000,17.1427,17.1427,17.1427,17.1427,157,0
+MZZ.US,D,20210928,000000,17.6596,17.6596,17.6596,17.6596,132,0
+MZZ.US,D,20210929,000000,17.54,17.68,17.54,17.66,1338,0
+MZZ.US,D,20210930,000000,17.5,18.18,17.5,18.18,2029,0
+MZZ.US,D,20211001,000000,17.93,18.07,17.5,17.5838,4544,0
+MZZ.US,D,20211004,000000,17.8,17.82,17.8,17.82,773,0
+MZZ.US,D,20211005,000000,17.82,17.82,17.58,17.724,735,0
+MZZ.US,D,20211006,000000,18.15,18.3409,17.8187,17.8187,1312,0
+MZZ.US,D,20211007,000000,17.1023,17.3,17.1023,17.28,3298,0
+MZZ.US,D,20211008,000000,17.4199,17.4602,17.33,17.4602,304,0
+MZZ.US,D,20211011,000000,17.3,17.6499,17.3,17.6499,3291,0
+MZZ.US,D,20211012,000000,17.4966,17.61,17.34,17.4694,7586,0
+MZZ.US,D,20211013,000000,17.4036,17.42,17.3445,17.3445,1131,0
+MZZ.US,D,20211014,000000,17.05,17.05,16.7689,16.7689,2397,0
+MZZ.US,D,20211015,000000,16.58,16.6994,16.435,16.6994,3993,0
+MZZ.US,D,20211018,000000,16.81,16.88,16.6,16.6,7081,0
+MZZ.US,D,20211019,000000,16.57,16.6,16.5,16.5558,787,0
+MZZ.US,D,20211020,000000,16.43,16.43,16.22,16.3134,1398,0
+MZZ.US,D,20211021,000000,16.1876,16.1876,16.1876,16.1876,61,0
+MZZ.US,D,20211022,000000,16.1456,16.1456,16.1456,16.1456,46,0
+MZZ.US,D,20211025,000000,16.0024,16.0024,16.0024,16.0024,224,0
+MZZ.US,D,20211026,000000,15.96,16.18,15.96,16.1734,605,0
+MZZ.US,D,20211027,000000,16.69,16.69,16.69,16.69,227,0
+MZZ.US,D,20211028,000000,16.54,16.54,16.16,16.1613,2246,0
+MZZ.US,D,20211029,000000,15.97,16.11,15.97,16.11,560,0
+MZZ.US,D,20211101,000000,15.4628,15.4628,15.4628,15.4628,156,0
+MZZ.US,D,20211102,000000,15.46,15.585,15.4232,15.4232,1490,0
+MZZ.US,D,20211103,000000,15.19,15.19,14.97,15.0597,1348,0
+MZZ.US,D,20211104,000000,15.1701,15.1701,15.1556,15.1556,178,0
+MZZ.US,D,20211105,000000,14.88,14.88,14.88,14.88,276,0
+MZZ.US,D,20211108,000000,14.8724,14.8724,14.8724,14.8724,285,0
+MZZ.US,D,20211109,000000,14.9,14.9088,14.9,14.9088,960,0
+MZZ.US,D,20211110,000000,15.2196,15.2196,15.159,15.159,129,0
+MZZ.US,D,20211111,000000,15.11,15.11,15.0069,15.0069,418,0
+MZZ.US,D,20211112,000000,14.9028,14.9028,14.9028,14.9028,4,0
+MZZ.US,D,20211115,000000,14.86,14.86,14.86,14.86,1265,0
+MZZ.US,D,20211116,000000,14.8106,14.8106,14.8106,14.8106,6,0
+MZZ.US,D,20211117,000000,15.0601,15.13,15.0202,15.0202,7727,0
+MZZ.US,D,20211118,000000,15.0231,15.095,15.0231,15.0945,2073,0
+MZZ.US,D,20211119,000000,15.17,15.24,15.14,15.23,12150,0
+MZZ.US,D,20211122,000000,15,15.15,14.8773,15.14,3285,0
+MZZ.US,D,20211123,000000,15.23,15.23,15.1793,15.1793,2528,0
+MZZ.US,D,20211124,000000,15.26,15.26,15.2,15.2,961,0
+MZZ.US,D,20211126,000000,16.25,16.25,16,16.2,3773,0
+MZZ.US,D,20211129,000000,15.98,16.129,15.88,16.1161,4492,0
+MZZ.US,D,20211130,000000,16.36,16.9758,16.36,16.9758,3796,0
+MZZ.US,D,20211201,000000,16.64,17.52,16.64,17.52,1478,0
+MZZ.US,D,20211202,000000,17.05,17.06,16.499,16.6422,4755,0
+MZZ.US,D,20211203,000000,16.851,17.07,16.851,16.9904,3982,0
+MZZ.US,D,20211206,000000,16.81,17.0084,16.26,16.35,9916,0
+MZZ.US,D,20211207,000000,15.79,15.8998,15.4701,15.7963,2348,0
+MZZ.US,D,20211208,000000,15.7,15.7,15.58,15.58,380,0
+MZZ.US,D,20211209,000000,15.8015,16.01,15.78,16.01,868,0
+MZZ.US,D,20211210,000000,16.0281,16.0281,16.0281,16.0281,66,0
+MZZ.US,D,20211213,000000,16.1,16.331,16.1,16.3285,831,0
+MZZ.US,D,20211214,000000,16.5239,16.5239,16.5239,16.5239,375,0
+MZZ.US,D,20211215,000000,16.5,16.5,16.1533,16.1533,327,0
+MZZ.US,D,20211216,000000,15.98,16.5064,15.98,16.5064,2301,0
+MZZ.US,D,20211217,000000,16.34,16.6201,16.34,16.5875,386,0
+MZZ.US,D,20211220,000000,17.22,17.555,17.1,17.1064,8128,0
+MZZ.US,D,20211221,000000,16.585,16.585,16.2683,16.2683,3492,0
+MZZ.US,D,20211222,000000,16.0701,16.0701,15.9594,15.9594,2243,0
+MZZ.US,D,20211223,000000,15.73,15.75,15.7141,15.7141,434,0
+MZZ.US,D,20211227,000000,15.76,15.76,15.315,15.3199,2738,0
+MZZ.US,D,20211228,000000,15.26,15.36,15.23,15.36,33269,0
+MZZ.US,D,20211229,000000,15.1699,15.1699,15.1673,15.1673,101,0
+MZZ.US,D,20211230,000000,15.06,15.2347,15.06,15.2347,1371,0
+MZZ.US,D,20211231,000000,15.28,15.28,15.08,15.1944,2048,0
+MZZ.US,D,20220103,000000,15.32,15.32,15.13,15.13,2052,0
+MZZ.US,D,20220104,000000,14.9,15.03,14.89,14.9382,3291,0
+MZZ.US,D,20220105,000000,15.41,15.61,15.41,15.61,1340,0
+MZZ.US,D,20220106,000000,15.7799,15.7799,15.5039,15.5039,208,0
+MZZ.US,D,20220107,000000,15.6421,15.7057,15.62,15.7057,452,0
+MZZ.US,D,20220110,000000,16,16.3199,15.8426,15.8426,6678,0
+MZZ.US,D,20220111,000000,15.5833,15.5833,15.5833,15.5833,25,0
+MZZ.US,D,20220112,000000,15.7,15.7,15.6101,15.6101,600,0
+MZZ.US,D,20220113,000000,15.47,15.7501,15.41,15.7473,4553,0
+MZZ.US,D,20220114,000000,16.03,16.16,15.82,15.8214,1589,0
+MZZ.US,D,20220118,000000,16.14,16.52,16.14,16.52,4224,0
+MZZ.US,D,20220119,000000,16.43,16.97,16.4,16.97,5687,0
+MZZ.US,D,20220120,000000,16.65,17.549,16.41,17.549,4645,0
+MZZ.US,D,20220121,000000,17.8899,18.0883,17.4,18.0883,14152,0
+MZZ.US,D,20220124,000000,18.71,19.12,17.45,17.4629,22415,0
+MZZ.US,D,20220125,000000,17.86,18.5119,17.81,18.04,16984,0
+MZZ.US,D,20220126,000000,17.52,18.4564,17.35,18.4564,2576,0
+MZZ.US,D,20220127,000000,18.16,18.9837,17.67,18.9837,5074,0
+MZZ.US,D,20220128,000000,19.25,19.26,18.3813,18.3813,4343,0
+MZZ.US,D,20220131,000000,18.4,18.46,17.56,17.56,5598,0
+MZZ.US,D,20220201,000000,17.56,17.56,17.1967,17.1967,1318,0
+MZZ.US,D,20220202,000000,17.3899,17.3899,17.1915,17.1915,1371,0
+MZZ.US,D,20220203,000000,17.3612,17.745,17.35,17.7368,2742,0
+MZZ.US,D,20220204,000000,17.91,18.17,17.6891,17.6891,901,0
+MZZ.US,D,20220207,000000,17.7,17.7386,17.5,17.7386,1071,0
+MZZ.US,D,20220208,000000,17.0098,17.0098,17.0098,17.0098,152,0
+MZZ.US,D,20220209,000000,16.61,16.61,16.4301,16.4388,8525,0
+MZZ.US,D,20220210,000000,16.305,16.84,16.16,16.84,2987,0
+MZZ.US,D,20220211,000000,16.8999,17.2579,16.8999,17.2579,327,0
+MZZ.US,D,20220214,000000,17.4,17.42,17.11,17.42,1412,0
+MZZ.US,D,20220215,000000,17.01,17.01,16.67,16.6865,1577,0
+MZZ.US,D,20220216,000000,16.73,16.7301,16.564,16.564,303,0
+MZZ.US,D,20220217,000000,17.0301,17.2801,17.0301,17.2469,1507,0
+MZZ.US,D,20220218,000000,17.4,17.435,17.4,17.435,529,0
+MZZ.US,D,20220222,000000,17.42,17.9247,17.42,17.9247,781,0
+MZZ.US,D,20220223,000000,17.74,18.4994,17.74,18.4994,1383,0
+MZZ.US,D,20220224,000000,19.57,19.84,17.9956,17.9956,8235,0
+MZZ.US,D,20220225,000000,17.8,18,17.0169,17.0169,6480,0
+MZZ.US,D,20220228,000000,16.9713,16.9713,16.9713,16.9713,177,0
+MZZ.US,D,20220301,000000,17.5,17.65,17.47,17.64,2486,0
+MZZ.US,D,20220302,000000,16.84,16.84,16.6,16.6924,814,0
+MZZ.US,D,20220303,000000,16.48,17.19,16.48,16.9673,16970,0
+MZZ.US,D,20220304,000000,17.5901,17.5901,17.4888,17.4888,892,0
+MZZ.US,D,20220307,000000,17.65,18.7699,17.65,18.7672,2806,0
+MZZ.US,D,20220308,000000,18.77,18.797,17.825,18.6476,14001,0
+MZZ.US,D,20220309,000000,18.06,18.06,17.49,17.63,8101,0
+MZZ.US,D,20220310,000000,17.5896,17.5896,17.5896,17.5896,322,0
+MZZ.US,D,20220311,000000,17.8804,17.9274,17.8804,17.9274,624,0
+MZZ.US,D,20220314,000000,17.82,18.44,17.82,18.2891,2197,0
+MZZ.US,D,20220315,000000,18.25,18.25,17.76,17.76,1468,0
+MZZ.US,D,20220316,000000,16.75,17.3,16.75,16.7535,3808,0
+MZZ.US,D,20220317,000000,16.68,16.68,16.4307,16.4307,3322,0
+MZZ.US,D,20220318,000000,16.117,16.117,16.117,16.117,55,0
+MZZ.US,D,20220321,000000,16.2801,16.2801,16.2602,16.2602,1179,0
+MZZ.US,D,20220322,000000,15.94,16.07,15.84,16.0483,1669,0
+MZZ.US,D,20220323,000000,16.38,16.6069,16.38,16.6069,3180,0
+MZZ.US,D,20220324,000000,16.2762,16.2762,16.2762,16.2762,72,0
+MZZ.US,D,20220325,000000,16.22,16.22,16.0493,16.0493,4217,0
+MZZ.US,D,20220328,000000,16.19,16.32,16.0018,16.0018,2375,0
+MZZ.US,D,20220329,000000,15.77,15.77,15.25,15.25,15879,0
+MZZ.US,D,20220330,000000,15.87,15.87,15.74,15.74,387,0
+MZZ.US,D,20220331,000000,16.14,16.16,16.14,16.16,2190,0
+MZZ.US,D,20220401,000000,16.2,16.2,16.0095,16.0095,188,0
+MZZ.US,D,20220404,000000,16.01,16.0872,15.98,16.0872,1798,0
+MZZ.US,D,20220405,000000,16.41,16.63,16.41,16.63,1125,0
+MZZ.US,D,20220406,000000,16.9955,17.01,16.9955,17.0086,3165,0
+MZZ.US,D,20220407,000000,17.36,17.3601,17.0817,17.0817,1517,0
+MZZ.US,D,20220408,000000,17.1153,17.1153,17.1153,17.1153,287,0
+MZZ.US,D,20220411,000000,17.1,17.24,17.0699,17.24,2853,0
+MZZ.US,D,20220412,000000,16.72,17.2844,16.6912,17.2844,3623,0
+MZZ.US,D,20220413,000000,16.8101,16.8101,16.7455,16.7455,1245,0
+MZZ.US,D,20220414,000000,16.7821,16.92,16.7821,16.9053,6059,0
+MZZ.US,D,20220418,000000,16.99,17.08,16.91,17.0307,2418,0
+MZZ.US,D,20220419,000000,16.32,16.3201,16.23,16.2575,959,0
+MZZ.US,D,20220420,000000,15.83,15.9755,15.8,15.9755,2305,0
+MZZ.US,D,20220421,000000,16.1797,16.5501,16.1797,16.5501,418,0
+MZZ.US,D,20220422,000000,17.0443,17.44,17.0443,17.42,4690,0
+MZZ.US,D,20220425,000000,18.109,18.14,17.56,17.56,5897,0
+MZZ.US,D,20220426,000000,17.57,18.1867,17.57,18.1867,317,0
+MZZ.US,D,20220427,000000,18.21,18.2114,17.8902,18.2114,1615,0
+MZZ.US,D,20220428,000000,18.28,18.28,17.5817,17.5817,4834,0
+MZZ.US,D,20220429,000000,18.05,18.5586,17.99,18.5237,4425,0
+MZZ.US,D,20220502,000000,18.492,19.1,18.24,18.25,7504,0
+MZZ.US,D,20220503,000000,18.17,18.17,17.75,17.8997,3307,0
+MZZ.US,D,20220504,000000,18.17,18.18,16.9476,16.9476,3126,0
+MZZ.US,D,20220505,000000,18.1401,18.38,17.98,18.1996,3590,0
+MZZ.US,D,20220506,000000,18.4,19.06,18.4,18.642,5164,0
+MZZ.US,D,20220509,000000,19.39,19.95,19.15,19.88,11539,0
+MZZ.US,D,20220510,000000,19.52,20.5899,19.3887,20.07,11676,0
+MZZ.US,D,20220511,000000,19.7641,20.75,19.7641,20.7125,6349,0
+MZZ.US,D,20220512,000000,21.09,21.16,20.28,20.28,24347,0
+MZZ.US,D,20220513,000000,19.73,19.73,19.1587,19.24,4506,0
+MZZ.US,D,20220516,000000,19.34,19.4967,19.33,19.4967,8586,0
+MZZ.US,D,20220517,000000,18.76,19,18.3401,18.3703,3286,0
+MZZ.US,D,20220518,000000,18.75,19.81,18.75,19.6828,5808,0
+MZZ.US,D,20220519,000000,20.15,20.15,19.4064,19.78,6446,0
+MZZ.US,D,20220520,000000,19.78,20.63,19.78,19.9051,11705,0
+MZZ.US,D,20220523,000000,19.5901,19.91,19.3205,19.4874,7563,0
+MZZ.US,D,20220524,000000,19.81,20.49,19.81,19.94,2557,0
+MZZ.US,D,20220525,000000,20,20,18.985,19.1381,2944,0
+MZZ.US,D,20220526,000000,18.52,18.52,18.16,18.24,4858,0
+MZZ.US,D,20220527,000000,17.805,17.805,17.4499,17.4499,2754,0
+MZZ.US,D,20220531,000000,17.49,17.9,17.49,17.7394,1934,0
+MZZ.US,D,20220601,000000,17.655,18.49,17.655,17.989,2878,0
+MZZ.US,D,20220602,000000,17.84,17.84,17.2515,17.2515,2337,0
+MZZ.US,D,20220603,000000,17.5597,17.7001,17.5597,17.5977,664,0
+MZZ.US,D,20220606,000000,17.23,17.42,17.21,17.42,2616,0
+MZZ.US,D,20220607,000000,17.2165,17.24,16.9701,16.9735,1121,0
+MZZ.US,D,20220608,000000,17.2201,17.63,17.091,17.5835,4862,0
+MZZ.US,D,20220609,000000,17.79,18.2921,17.7521,18.2921,6332,0
+MZZ.US,D,20220610,000000,18.95,19.32,18.9028,19.32,11912,0
+MZZ.US,D,20220613,000000,20.38,21.047,20.38,21.0455,4903,0
+MZZ.US,D,20220614,000000,20.94,21.41,20.94,21.22,4871,0
+MZZ.US,D,20220615,000000,20.5391,21.23,20.5391,20.7,2245,0
+MZZ.US,D,20220616,000000,21.73,22.7299,21.73,22.7118,5691,0
+MZZ.US,D,20220617,000000,22.43,22.5099,21.88,22.23,12717,0
+MZZ.US,D,20220621,000000,21.43,21.7,21.43,21.69,6274,0
+MZZ.US,D,20220622,000000,22.44,22.44,21.81,21.9,3732,0
+MZZ.US,D,20220623,000000,21.54,22.08,21.54,21.63,2778,0
+MZZ.US,D,20220624,000000,20.95,20.95,20.08,20.08,17041,0
+MZZ.US,D,20220627,000000,19.85,20.05,19.72,19.98,8563,0
+MZZ.US,D,20220628,000000,20.06,20.5,19.98,20.47,15524,0
+MZZ.US,D,20220629,000000,21.03,21.08,20.78,20.8086,5286,0
+MZZ.US,D,20220630,000000,21.43,21.75,21.3011,21.3011,6837,0
+MZZ.US,D,20220701,000000,21.29,21.57,20.7299,20.7299,7732,0
+MZZ.US,D,20220705,000000,21.95,21.95,20.75,20.75,9999,0
+MZZ.US,D,20220706,000000,20.87,21.0308,20.87,21.0308,1503,0
+MZZ.US,D,20220707,000000,20.61,20.61,20.08,20.08,2044,0
+MZZ.US,D,20220708,000000,19.9144,20.2139,19.9144,20.2139,505,0
+MZZ.US,D,20220711,000000,20.7,20.7257,20.61,20.7257,1462,0
+MZZ.US,D,20220712,000000,20.84,20.84,20.7728,20.7728,298,0
+MZZ.US,D,20220713,000000,21.17,21.17,20.74,20.8445,3478,0
+MZZ.US,D,20220714,000000,21.84,21.84,21.2992,21.2992,4276,0
+MZZ.US,D,20220715,000000,20.73,20.73,20.5191,20.5191,1620,0
+MZZ.US,D,20220718,000000,19.94,20.594,19.94,20.5563,1598,0
+MZZ.US,D,20220719,000000,20.03,20.03,19.22,19.2207,3626,0
+MZZ.US,D,20220720,000000,19.2601,19.2601,18.7911,18.7973,1706,0
+MZZ.US,D,20220721,000000,19.05,19.1699,18.5566,18.5566,683,0
+MZZ.US,D,20220722,000000,18.515,18.8865,18.441,18.8865,1255,0
+MZZ.US,D,20220725,000000,18.72,18.84,18.6134,18.6134,3688,0
+MZZ.US,D,20220726,000000,18.8799,18.88,18.8452,18.8452,2397,0
+MZZ.US,D,20220727,000000,18.56,18.66,18.035,18.096,1777,0
+MZZ.US,D,20220728,000000,17.9,17.9,17.5776,17.5776,2645,0
+MZZ.US,D,20220729,000000,17.515,17.515,17.1,17.1046,1971,0
+MZZ.US,D,20220801,000000,17.29,17.5,17.11,17.11,4129,0
+MZZ.US,D,20220802,000000,17.255,17.446,17.255,17.446,268,0
+MZZ.US,D,20220803,000000,17.2701,17.28,17.1,17.142,2971,0
+MZZ.US,D,20220804,000000,17.4267,17.4267,17.4267,17.4267,108,0
+MZZ.US,D,20220805,000000,17.2315,17.2315,17.2315,17.2315,96,0
+MZZ.US,D,20220808,000000,16.71,16.99,16.7,16.99,1705,0
+MZZ.US,D,20220809,000000,17.4,17.409,17.3521,17.3521,620,0
+MZZ.US,D,20220810,000000,16.5,16.5399,16.43,16.4534,3213,0
+MZZ.US,D,20220811,000000,16.08,16.2383,16.08,16.2383,153,0
+MZZ.US,D,20220812,000000,15.83,15.8353,15.7819,15.7819,2202,0
+MZZ.US,D,20220815,000000,15.93,15.93,15.7144,15.7144,326,0
+MZZ.US,D,20220816,000000,15.46,15.5,15.46,15.5,986,0
+MZZ.US,D,20220817,000000,16.08,16.08,15.8199,15.9229,1490,0
+MZZ.US,D,20220818,000000,15.7065,15.7065,15.7065,15.7065,180,0
+MZZ.US,D,20220819,000000,16.105,16.25,16.105,16.1799,2078,0
+MZZ.US,D,20220822,000000,16.71,16.8964,16.7,16.8964,2262,0
+MZZ.US,D,20220823,000000,16.91,16.91,16.52,16.9,3603,0
+MZZ.US,D,20220824,000000,16.6301,16.77,16.6301,16.7113,7854,0
+MZZ.US,D,20220825,000000,16.57,16.57,16.17,16.17,897,0
+MZZ.US,D,20220826,000000,16.8299,17.1102,16.81,17.1102,4605,0
+MZZ.US,D,20220829,000000,17.4649,17.59,17.1619,17.3458,9887,0
+MZZ.US,D,20220830,000000,17.3279,17.8701,17.3279,17.8695,7395,0
+MZZ.US,D,20220831,000000,17.72,18.11,17.72,18.07,9061,0
+MZZ.US,D,20220901,000000,18.614,18.745,18.4327,18.4327,3203,0
+MZZ.US,D,20220902,000000,18.3,18.67,17.93,18.67,3964,0
+MZZ.US,D,20220906,000000,19.1799,19.18,18.91,18.9449,1696,0
+MZZ.US,D,20220907,000000,19.01,19.01,18.0799,18.0799,2017,0
+MZZ.US,D,20220908,000000,17.88,18.17,17.7542,17.7542,696,0
+MZZ.US,D,20220909,000000,17.2401,17.2401,17.08,17.08,1798,0
+MZZ.US,D,20220912,000000,16.81,16.89,16.6869,16.7697,4677,0
+MZZ.US,D,20220913,000000,17.6999,18.06,17.6999,17.9853,2201,0
+MZZ.US,D,20220914,000000,18.01,18.3141,18.01,18.0539,3161,0
+MZZ.US,D,20220915,000000,18.05,18.24,17.74,18.22,3051,0
+MZZ.US,D,20220916,000000,18.67,18.9962,18.67,18.725,2604,0
+MZZ.US,D,20220919,000000,19.14,19.14,18.24,18.2926,6631,0
+MZZ.US,D,20220920,000000,18.77,19.045,18.76,18.8734,5062,0
+MZZ.US,D,20220921,000000,18.58,19.3297,18.55,19.3297,2240,0
+MZZ.US,D,20220922,000000,19.49,20.2341,19.49,20.1612,4563,0
+MZZ.US,D,20220923,000000,20.9,21.5101,20.83,21.1674,9976,0
+MZZ.US,D,20220926,000000,21.41,21.6956,20.7776,21.6956,9201,0
+MZZ.US,D,20220927,000000,21.34,21.97,21.051,21.72,3912,0
+MZZ.US,D,20220928,000000,21.45,21.45,20.505,20.52,2992,0
+MZZ.US,D,20220929,000000,21.5599,21.64,21.3899,21.3905,4131,0
+MZZ.US,D,20220930,000000,21.39,21.679,20.995,21.679,2428,0
+MZZ.US,D,20221003,000000,20.6,20.6,20.27,20.4326,1334,0
+MZZ.US,D,20221004,000000,19.7,19.7,18.8782,18.8782,8925,0
+MZZ.US,D,20221005,000000,19.01,19.0119,19.01,19.0119,397,0
+MZZ.US,D,20221006,000000,19.13,19.44,19.13,19.3214,3613,0
+MZZ.US,D,20221007,000000,20.2899,20.4,19.93,20.3063,5454,0
+MZZ.US,D,20221010,000000,20.4,20.665,20.23,20.3576,2490,0
+MZZ.US,D,20221011,000000,20.755,20.755,19.8801,20.3235,1318,0
+MZZ.US,D,20221012,000000,20.48,20.5338,20.48,20.5338,375,0
+MZZ.US,D,20221013,000000,21.6137,21.709,19.5,19.6647,3152,0
+MZZ.US,D,20221014,000000,19.4,20.6555,19.25,20.6555,2144,0
+MZZ.US,D,20221017,000000,19.55,19.779,19.4085,19.5039,3408,0
+MZZ.US,D,20221018,000000,18.68,19.15,18.68,18.94,2207,0
+MZZ.US,D,20221019,000000,19.886,19.886,19.6501,19.6501,1094,0
+MZZ.US,D,20221020,000000,19.26,20.3199,19.26,20.2,4290,0
+MZZ.US,D,20221021,000000,20.46,20.46,19.355,19.3885,2690,0
+MZZ.US,D,20221024,000000,19.27,19.2701,19.15,19.15,615,0
+MZZ.US,D,20221025,000000,18.39,18.6,18.17,18.17,8902,0
+MZZ.US,D,20221026,000000,17.61,18.19,17.61,18.0746,4669,0
+MZZ.US,D,20221027,000000,17.81,18.1203,17.79,18.1203,5957,0
+MZZ.US,D,20221028,000000,17.75,17.75,17.4542,17.4542,1077,0
+MZZ.US,D,20221031,000000,17.5461,17.5461,17.41,17.4632,813,0
+MZZ.US,D,20221101,000000,17.2583,17.48,17.2001,17.3096,1419,0
+MZZ.US,D,20221102,000000,17.6,18.2734,17.56,18.2734,6066,0
+MZZ.US,D,20221103,000000,18.641,18.641,18.331,18.4308,4150,0
+MZZ.US,D,20221104,000000,17.75,18.3699,17.6,17.79,7615,0
+MZZ.US,D,20221107,000000,17.55,17.89,17.46,17.539,5187,0
+MZZ.US,D,20221108,000000,17.15,17.4453,17.15,17.4453,238,0
+MZZ.US,D,20221109,000000,18.1,18.1939,18.1,18.1939,161,0
+MZZ.US,D,20221110,000000,17.1,17.1,16.1088,16.1088,5369,0
+MZZ.US,D,20221111,000000,15.77,15.9154,15.7,15.9154,627,0
+MZZ.US,D,20221114,000000,15.91,16.2293,15.91,16.2293,12014,0
+MZZ.US,D,20221115,000000,15.73,15.73,15.73,15.73,1391,0
+MZZ.US,D,20221116,000000,16.2063,16.2063,16.2063,16.2063,371,0
+MZZ.US,D,20221117,000000,16.4335,16.4335,16.4335,16.4335,56,0
+MZZ.US,D,20221118,000000,16.2085,16.2085,16.2085,16.2085,36,0
+MZZ.US,D,20221121,000000,16.2697,16.2697,16.2697,16.2697,150,0
+MZZ.US,D,20221122,000000,15.7443,15.7443,15.7443,15.7443,55,0
+MZZ.US,D,20221123,000000,15.5901,15.8309,15.5901,15.7122,1437,0
+MZZ.US,D,20221125,000000,15.5849,15.5849,15.5849,15.5849,139,0
+MZZ.US,D,20221128,000000,15.83,16.166,15.825,16.166,1562,0
+MZZ.US,D,20221129,000000,16.0531,16.0677,16.0531,16.0677,1379,0
+MZZ.US,D,20221130,000000,16.2997,16.2997,15.3485,15.3485,1645,0
+MZZ.US,D,20221201,000000,15.37,15.37,15.37,15.37,413,0
+MZZ.US,D,20221202,000000,15.53,15.53,15.36,15.3616,316,0
+MZZ.US,D,20221205,000000,15.9055,16.23,15.8816,16.135,3493,0
+MZZ.US,D,20221206,000000,16.1621,16.7099,16.1621,16.46,11978,0
+MZZ.US,D,20221207,000000,16.55,16.565,16.51,16.5143,2365,0
+MZZ.US,D,20221208,000000,16.41,16.41,16.328,16.328,1651,0
+MZZ.US,D,20221209,000000,16.4899,16.64,16.4899,16.64,1177,0
+MZZ.US,D,20221212,000000,16.51,16.51,16.3227,16.3227,770,0
+MZZ.US,D,20221213,000000,15.7,16.21,15.48,16.11,4497,0
+MZZ.US,D,20221214,000000,16.2441,16.2441,16.2441,16.2441,86,0
+MZZ.US,D,20221215,000000,16.74,17.059,16.74,17.0174,14283,0
+MZZ.US,D,20221216,000000,17.51,17.51,17.3205,17.3205,242,0
+MZZ.US,D,20221219,000000,17.33,17.88,17.33,17.8018,91427,0
+MZZ.US,D,20221220,000000,17.8,17.955,17.52,17.5975,2940,0
+MZZ.US,D,20221221,000000,17.01,17.01,16.9,17.0094,46501,0
+MZZ.US,D,20221222,000000,17.26,17.625,17.26,17.31,4562,0
+MZZ.US,D,20221223,000000,17.31,17.32,17.046,17.046,2407,0
+MZZ.US,D,20221227,000000,17.2,17.21,16.98,17.0553,2740,0
+MZZ.US,D,20221228,000000,17.3,17.6107,17.3,17.6107,3429,0
+MZZ.US,D,20221229,000000,17.2,17.2,16.9365,16.9365,271,0
+MZZ.US,D,20221230,000000,17.1162,17.16,17.1162,17.13,2761,0
+MZZ.US,D,20230103,000000,17.2503,17.2503,17.2503,17.2503,39,0
+MZZ.US,D,20230104,000000,17,17,16.65,16.7541,127245,0
+MZZ.US,D,20230105,000000,17.18,17.18,17.0919,17.0919,1360,0
+MZZ.US,D,20230106,000000,16.7,16.81,16.27,16.27,13699,0
+MZZ.US,D,20230109,000000,16.041,16.2406,15.87,16.2406,10802,0
+MZZ.US,D,20230110,000000,15.9456,15.9456,15.9456,15.9456,12,0
+MZZ.US,D,20230111,000000,15.74,15.74,15.53,15.532,881,0
+MZZ.US,D,20230112,000000,15.289,15.32,15.2853,15.2853,554,0
+MZZ.US,D,20230113,000000,15.1343,15.1343,15.1343,15.1343,67,0
+MZZ.US,D,20230117,000000,15.1399,15.19,15.1399,15.16,19155,0
+MZZ.US,D,20230118,000000,15.1499,15.58,15.1199,15.53,55482,0
+MZZ.US,D,20230119,000000,16.04,16.04,15.901,15.901,546,0
+MZZ.US,D,20230120,000000,15.6813,15.6813,15.4101,15.4101,943,0
+MZZ.US,D,20230123,000000,15.29,15.29,15.007,15.007,1239,0
+MZZ.US,D,20230124,000000,15.055,15.1109,15.011,15.1109,364,0
+MZZ.US,D,20230125,000000,15.1,15.1,15.04,15.0418,4002,0
+MZZ.US,D,20230126,000000,15,15,14.79,14.79,1450,0
+MZZ.US,D,20230127,000000,14.8936,14.8936,14.702,14.702,519,0
+MZZ.US,D,20230130,000000,14.84,15.0297,14.83,15.0297,6590,0
+MZZ.US,D,20230131,000000,14.9,14.9,14.3395,14.3395,266,0
+MZZ.US,D,20230201,000000,14.291,14.291,13.8824,13.8824,1980,0
+MZZ.US,D,20230202,000000,13.64,13.7899,13.49,13.52,9233,0
+MZZ.US,D,20230203,000000,13.6701,13.7405,13.6701,13.7405,1686,0
+MZZ.US,D,20230206,000000,14,14.07,13.98,14.0375,7790,0
+MZZ.US,D,20230207,000000,14.255,14.305,13.834,13.834,3012,0
+MZZ.US,D,20230208,000000,14.0803,14.24,14.0803,14.1634,2348,0
+MZZ.US,D,20230209,000000,14.2399,14.54,14.2399,14.5293,2523,0
+MZZ.US,D,20230210,000000,14.6488,14.689,14.4659,14.4659,2210,0
+MZZ.US,D,20230213,000000,14.46,14.46,14.1482,14.1482,1376,0
+MZZ.US,D,20230214,000000,14.23,14.23,14.0877,14.0877,376,0
+MZZ.US,D,20230215,000000,14.09,14.09,13.9428,13.9428,1962,0
+MZZ.US,D,20230216,000000,14.11,14.1102,13.931,14.1102,11581,0
+MZZ.US,D,20230217,000000,14.296,14.296,14.1722,14.1722,3037,0
+MZZ.US,D,20230221,000000,14.44,14.9,14.44,14.87,4949,0
+MZZ.US,D,20230222,000000,14.88,14.88,14.71,14.86,1541,0
+MZZ.US,D,20230223,000000,14.59,14.87,14.59,14.7124,1731,0
+MZZ.US,D,20230224,000000,15,15,14.8799,14.9,3138,0
+MZZ.US,D,20230227,000000,14.78,14.8464,14.77,14.8464,684,0
+MZZ.US,D,20230228,000000,14.6795,14.8582,14.6795,14.8582,523,0
+MZZ.US,D,20230301,000000,14.95,14.95,14.8325,14.8325,1384,0
+MZZ.US,D,20230302,000000,14.9789,14.9789,14.68,14.716,4343,0
+MZZ.US,D,20230303,000000,14.52,14.6601,14.36,14.36,980,0
+MZZ.US,D,20230306,000000,14.42,14.799,14.42,14.7341,825,0
+MZZ.US,D,20230307,000000,14.85,15.0816,14.85,15.0816,535,0
+MZZ.US,D,20230308,000000,15.11,15.2199,15.0646,15.0646,4940,0
+MZZ.US,D,20230309,000000,15.1,15.82,15.03,15.8057,3321,0
+MZZ.US,D,20230310,000000,15.96,16.94,15.96,16.7356,15680,0
+MZZ.US,D,20230313,000000,17.3,17.595,16.9001,17.32,8619,0
+MZZ.US,D,20230314,000000,16.44,16.8201,16.28,16.7205,5211,0
+MZZ.US,D,20230315,000000,17.49,17.83,17.43,17.45,5541,0
+MZZ.US,D,20230316,000000,17.25,17.25,16.9762,16.9762,491,0
+MZZ.US,D,20230317,000000,17.14,17.74,17.12,17.7372,12387,0
+MZZ.US,D,20230320,000000,17.39,17.39,16.98,17.13,4932,0
+MZZ.US,D,20230321,000000,16.41,16.62,16.41,16.521,1517,0
+MZZ.US,D,20230322,000000,16.6099,17.22,16.58,17.22,807,0
+MZZ.US,D,20230323,000000,16.9,17.5,16.725,17.37,5379,0
+MZZ.US,D,20230324,000000,17.6,17.6901,17.1976,17.1976,5495,0
+MZZ.US,D,20230327,000000,16.84,16.84,16.79,16.8265,306,0
+MZZ.US,D,20230328,000000,16.6,16.7479,16.6,16.7479,380,0
+MZZ.US,D,20230329,000000,16.3419,16.37,16.3419,16.355,6616,0
+MZZ.US,D,20230330,000000,16.1,16.31,16.02,16.2647,4774,0
+MZZ.US,D,20230331,000000,15.9301,15.9301,15.66,15.66,4276,0
+MZZ.US,D,20230403,000000,15.63,15.93,15.6199,15.7142,1036,0
+MZZ.US,D,20230404,000000,16.33,16.3675,16.2207,16.2607,2355,0
+MZZ.US,D,20230405,000000,16.6001,16.69,16.4873,16.4873,2736,0
+MZZ.US,D,20230406,000000,16.6647,16.6744,16.5,16.52,1564,0
+MZZ.US,D,20230410,000000,16.19,16.19,16.1751,16.1751,1014,0
+MZZ.US,D,20230411,000000,15.92,15.92,15.79,15.8762,1078,0
+MZZ.US,D,20230412,000000,15.62,16.0607,15.62,16.0607,892,0
+MZZ.US,D,20230413,000000,15.83,15.86,15.83,15.848,818,0
+MZZ.US,D,20230414,000000,15.8797,16.02,15.8797,16.0162,864,0
+MZZ.US,D,20230417,000000,15.97,15.97,15.7779,15.7779,1067,0
+MZZ.US,D,20230418,000000,15.8301,15.9101,15.8094,15.8094,1584,0
+MZZ.US,D,20230419,000000,15.781,15.781,15.781,15.781,92,0
+MZZ.US,D,20230420,000000,15.8953,15.8953,15.8953,15.8953,31,0
+MZZ.US,D,20230421,000000,16.0398,16.0398,15.9172,15.9172,769,0
+MZZ.US,D,20230424,000000,16.01,16.01,15.9221,15.9221,842,0
+MZZ.US,D,20230425,000000,16.5244,16.5244,16.5244,16.5244,59,0
+MZZ.US,D,20230426,000000,16.64,16.86,16.57,16.84,10305,0
+MZZ.US,D,20230427,000000,16.69,16.8556,16.3,16.3,7153,0
+MZZ.US,D,20230428,000000,16.0602,16.0602,16.0223,16.0223,626,0
+MZZ.US,D,20230501,000000,15.95,16.0197,15.95,16.0197,601,0
+MZZ.US,D,20230502,000000,16.5699,16.8,16.4724,16.4724,1961,0
+MZZ.US,D,20230503,000000,16.11,16.5412,16.11,16.5412,2277,0
+MZZ.US,D,20230504,000000,16.9999,17.2197,16.9999,17.09,3668,0
+MZZ.US,D,20230505,000000,16.4701,16.57,16.3981,16.3981,728,0
+MZZ.US,D,20230508,000000,16.275,16.5409,16.275,16.4945,2016,0
+MZZ.US,D,20230509,000000,16.54,16.5984,16.54,16.5984,653,0
+MZZ.US,D,20230510,000000,16.5578,16.5578,16.5578,16.5578,13,0
+MZZ.US,D,20230511,000000,16.65,16.87,16.65,16.7991,1806,0
+MZZ.US,D,20230512,000000,16.8,16.965,16.7999,16.8068,1172,0
+MZZ.US,D,20230515,000000,16.4801,16.5644,16.4801,16.5533,310,0
+MZZ.US,D,20230516,000000,16.9999,16.9999,16.9999,16.9999,243,0
+MZZ.US,D,20230517,000000,16.4239,16.4239,16.4239,16.4239,92,0
+MZZ.US,D,20230518,000000,16.1678,16.1678,16.1678,16.1678,407,0
+MZZ.US,D,20230519,000000,16.49,16.49,16.47,16.47,456,0
+MZZ.US,D,20230522,000000,16.3117,16.3117,16.3117,16.3117,67,0
+MZZ.US,D,20230523,000000,16.53,16.6168,16.53,16.6168,204,0
+MZZ.US,D,20230524,000000,16.9201,16.9745,16.9201,16.9745,312,0
+MZZ.US,D,20230525,000000,17.03,17.03,16.9501,16.9956,480,0
+MZZ.US,D,20230526,000000,16.6597,16.6597,16.6597,16.6597,17,0
+MZZ.US,D,20230530,000000,16.51,16.7191,16.51,16.7191,684,0
+MZZ.US,D,20230531,000000,17.27,17.27,17.125,17.1743,7078,0
+MZZ.US,D,20230601,000000,16.8901,16.9291,16.89,16.9291,1212,0
+MZZ.US,D,20230602,000000,16.205,16.205,15.78,15.8059,8466,0
+MZZ.US,D,20230605,000000,16.1289,16.1289,16.1289,16.1289,1,0
+MZZ.US,D,20230606,000000,15.52,15.5201,15.4776,15.4776,451,0
+MZZ.US,D,20230607,000000,15.1741,15.1741,15.0005,15.0005,934,0
+MZZ.US,D,20230608,000000,15.2357,15.2357,15.1614,15.1614,107,0
+MZZ.US,D,20230609,000000,15.3487,15.3487,15.3487,15.3487,211,0
+MZZ.US,D,20230612,000000,15.15,15.2049,15.15,15.2049,3208,0
+MZZ.US,D,20230613,000000,15.05,15.05,14.87,14.87,854,0
+MZZ.US,D,20230614,000000,15.02,15.0781,15.02,15.0781,315,0
+MZZ.US,D,20230615,000000,15,15,14.8077,14.8077,200,0
+MZZ.US,D,20230616,000000,14.8984,14.8984,14.8984,14.8984,1079,0
+MZZ.US,D,20230620,000000,15.19,15.19,15.1124,15.1124,538,0
+MZZ.US,D,20230621,000000,15.04,15.04,15.03,15.03,429,0
+MZZ.US,D,20230622,000000,15.341,15.341,15.2099,15.2408,4044,0
+MZZ.US,D,20230623,000000,15.379,15.5898,15.374,15.569,5373,0
+MZZ.US,D,20230626,000000,15.57,15.57,15.2002,15.324,3921,0
+MZZ.US,D,20230627,000000,15.35,15.35,14.82,14.8455,7383,0
+MZZ.US,D,20230628,000000,14.88,14.97,14.85,14.8806,4154,0
+MZZ.US,D,20230629,000000,14.82,14.82,14.5084,14.5084,1877,0
+MZZ.US,D,20230630,000000,14.34,14.37,14.25,14.2951,783,0
+MZZ.US,D,20230703,000000,14.18,14.2254,14.18,14.2254,164,0
+MZZ.US,D,20230705,000000,14.41,14.5,14.41,14.5,1061,0
+MZZ.US,D,20230706,000000,14.9,14.901,14.83,14.83,8893,0
+MZZ.US,D,20230707,000000,14.539,14.5687,14.43,14.5687,1615,0
+MZZ.US,D,20230710,000000,14.27,14.27,14.2,14.2018,11924,0
+MZZ.US,D,20230711,000000,14.09,14.09,13.89,13.89,2389,0
+MZZ.US,D,20230712,000000,13.6,13.6986,13.58,13.6959,2275,0
+MZZ.US,D,20230713,000000,13.58,13.58,13.5379,13.5379,1693,0
+MZZ.US,D,20230714,000000,13.8004,13.8004,13.8004,13.8004,114,0
+MZZ.US,D,20230717,000000,13.81,13.81,13.5903,13.625,2550,0
+MZZ.US,D,20230718,000000,13.49,13.49,13.3802,13.3802,1433,0
+MZZ.US,D,20230719,000000,13.4,13.4,13.2973,13.2973,2188,0
+MZZ.US,D,20230720,000000,13.21,13.47,13.21,13.42,899,0
+MZZ.US,D,20230721,000000,13.38,13.488,13.38,13.488,2456,0
+MZZ.US,D,20230724,000000,13.47,13.4827,13.47,13.4827,212,0
+MZZ.US,D,20230725,000000,13.4,13.4276,13.3401,13.4276,676,0
+MZZ.US,D,20230726,000000,13.34,13.34,13.3136,13.3136,1270,0
+MZZ.US,D,20230727,000000,13.6403,13.6403,13.6384,13.6384,895,0
+MZZ.US,D,20230728,000000,13.42,13.42,13.395,13.4054,503,0
+MZZ.US,D,20230731,000000,13.32,13.3601,13.26,13.28,3241,0
+MZZ.US,D,20230801,000000,13.4,13.4,13.3551,13.3584,2978,0
+MZZ.US,D,20230802,000000,13.6697,13.72,13.6374,13.6661,12119,0
+MZZ.US,D,20230803,000000,13.78,13.835,13.7002,13.7606,2266,0
+MZZ.US,D,20230804,000000,13.67,13.78,13.59,13.78,9846,0
+MZZ.US,D,20230807,000000,13.67,13.67,13.55,13.55,2103,0
+MZZ.US,D,20230808,000000,14.0499,14.0499,13.8136,13.8171,10747,0
+MZZ.US,D,20230809,000000,13.94,14.01,13.84,13.97,3348,0
+MZZ.US,D,20230810,000000,13.8001,14.12,13.8,14.0152,3779,0
+MZZ.US,D,20230811,000000,14.1108,14.1108,14,14.0429,1295,0
+MZZ.US,D,20230814,000000,14.1,14.1,13.96,13.96,2387,0
+MZZ.US,D,20230815,000000,14.285,14.3586,14.285,14.3586,2181,0
+MZZ.US,D,20230816,000000,14.47,14.66,14.38,14.66,6014,0
+MZZ.US,D,20230817,000000,14.56,15.05,14.56,15.05,5095,0
+MZZ.US,D,20230818,000000,15.1,15.1,14.96,14.96,5071,0
+MZZ.US,D,20230821,000000,14.94,14.94,14.866,14.93,11563,0
+MZZ.US,D,20230822,000000,14.81,15.09,14.81,15.08,2363,0
+MZZ.US,D,20230823,000000,15.03,15.03,14.71,14.71,1573,0
+MZZ.US,D,20230824,000000,14.8,15.03,14.69,15.03,11491,0
+MZZ.US,D,20230825,000000,14.93,15.005,14.9299,14.9408,1279,0
+MZZ.US,D,20230828,000000,14.6999,14.6999,14.6799,14.6875,745,0
+MZZ.US,D,20230829,000000,14.6,14.6,14.2973,14.2973,5298,0
+MZZ.US,D,20230830,000000,14.18,14.2158,14.18,14.2158,478,0
+MZZ.US,D,20230831,000000,14.14,14.2095,14.11,14.2095,1362,0
+MZZ.US,D,20230901,000000,13.96,14.0078,13.9576,13.9576,1912,0
+MZZ.US,D,20230905,000000,14.5599,14.6038,14.54,14.6038,8434,0
+MZZ.US,D,20230906,000000,14.82,14.85,14.72,14.72,2552,0
+MZZ.US,D,20230907,000000,14.86,15.07,14.86,15.0056,1202,0
+MZZ.US,D,20230908,000000,15.03,15.0311,14.932,15.0311,1297,0
+MZZ.US,D,20230911,000000,14.89,15.01,14.88,15.01,10641,0
+MZZ.US,D,20230912,000000,14.9855,14.9855,14.9855,14.9855,256,0
+MZZ.US,D,20230913,000000,15.0903,15.2452,15.0903,15.14,2302,0
+MZZ.US,D,20230914,000000,14.8101,14.8101,14.8101,14.8101,1195,0
+MZZ.US,D,20230915,000000,14.83,15.1664,14.83,15.09,1909,0
+MZZ.US,D,20230918,000000,15.09,15.1419,15.0576,15.1419,929,0
+MZZ.US,D,20230919,000000,15.22,15.2464,15.2,15.2003,2994,0
+MZZ.US,D,20230920,000000,15.2,15.2375,15.2,15.2375,1209,0
+MZZ.US,D,20230921,000000,15.57,15.7958,15.56,15.7958,2550,0
+MZZ.US,D,20230922,000000,15.74,15.8553,15.6755,15.8553,3543,0
+MZZ.US,D,20230925,000000,15.705,15.705,15.6902,15.691,488,0
+MZZ.US,D,20230926,000000,15.8,16.17,15.8,16.17,3604,0
+MZZ.US,D,20230927,000000,16.07,16.07,15.9,16.01,3267,0
+MZZ.US,D,20230928,000000,15.95,15.95,15.53,15.68,1078,0
+MZZ.US,D,20230929,000000,15.41,15.81,15.41,15.7835,1284,0
+MZZ.US,D,20231002,000000,16.09,16.29,16.0375,16.2272,1946,0
+MZZ.US,D,20231003,000000,16.71,16.83,16.69,16.7665,11424,0
+MZZ.US,D,20231004,000000,16.78,17.01,16.5964,16.5964,8910,0
+MZZ.US,D,20231005,000000,16.66,16.81,16.65,16.6681,3093,0
+MZZ.US,D,20231006,000000,16.88,16.96,16.3,16.402,11166,0
+MZZ.US,D,20231009,000000,16.52,16.5869,16.07,16.1712,3169,0
+MZZ.US,D,20231010,000000,15.86,15.86,15.86,15.86,435,0
+MZZ.US,D,20231011,000000,15.77,15.9701,15.77,15.7778,1624,0
+MZZ.US,D,20231012,000000,15.72,16.4799,15.72,16.3906,12193,0
+MZZ.US,D,20231013,000000,16.2959,16.62,16.2959,16.6122,3201,0
+MZZ.US,D,20231016,000000,16.01,16.0601,16.01,16.0424,3179,0
+MZZ.US,D,20231017,000000,15.6601,15.691,15.63,15.691,641,0
+MZZ.US,D,20231018,000000,15.94,16.3683,15.94,16.3577,5825,0
+MZZ.US,D,20231019,000000,16.58,16.9998,16.58,16.8871,5931,0
+MZZ.US,D,20231020,000000,16.95,17.2747,16.95,17.2747,5607,0
+MZZ.US,D,20231023,000000,17.49,17.63,17.3,17.63,7632,0
+MZZ.US,D,20231024,000000,17.37,17.435,17.265,17.3942,11465,0
+MZZ.US,D,20231025,000000,17.59,17.9697,17.59,17.9686,3128,0
+MZZ.US,D,20231026,000000,17.98,17.98,17.5901,17.7984,6388,0
+MZZ.US,D,20231027,000000,17.7,18.34,17.7,18.3058,6183,0
+MZZ.US,D,20231030,000000,17.94,18.16,17.935,17.9938,3560,0
+MZZ.US,D,20231031,000000,17.9,17.9,17.67,17.6754,1457,0
+MZZ.US,D,20231101,000000,17.61,17.63,17.4757,17.4757,956,0
+MZZ.US,D,20231102,000000,17.13,17.13,16.7533,16.7533,4662,0
+MZZ.US,D,20231103,000000,16.33,16.33,15.95,16.0931,1483,0
+MZZ.US,D,20231106,000000,16.36,16.41,16.36,16.4086,2122,0
+MZZ.US,D,20231107,000000,16.45,16.5236,16.45,16.5236,1693,0
+MZZ.US,D,20231108,000000,16.675,16.69,16.6635,16.675,2968,0
+MZZ.US,D,20231109,000000,16.84,17.0672,16.84,17.0402,3557,0
+MZZ.US,D,20231110,000000,16.93,17.065,16.6438,16.6438,11382,0
+MZZ.US,D,20231113,000000,16.7686,16.7686,16.65,16.6749,2341,0
+MZZ.US,D,20231114,000000,15.63,15.6301,15.37,15.4058,3713,0
+MZZ.US,D,20231115,000000,15.06,15.27,14.96,15.2589,4755,0
+MZZ.US,D,20231116,000000,15.591,15.591,15.591,15.591,249,0
+MZZ.US,D,20231117,000000,15.326,15.34,15.3203,15.3339,1033,0
+MZZ.US,D,20231120,000000,15.33,15.33,15.14,15.2145,12755,0
+MZZ.US,D,20231121,000000,15.33,15.3665,15.27,15.3665,2250,0
+MZZ.US,D,20231122,000000,15.21,15.21,15.09,15.1894,688,0
+MZZ.US,D,20231124,000000,15.17,15.17,15.06,15.0799,358,0
+MZZ.US,D,20231127,000000,15.14,15.14,15.07,15.1094,345,0
+MZZ.US,D,20231128,000000,15.19,15.34,15.19,15.3263,822,0
+MZZ.US,D,20231129,000000,15.15,15.21,15.15,15.21,1819,0
+MZZ.US,D,20231130,000000,15.0492,15.0492,15.0492,15.0492,54,0
+MZZ.US,D,20231201,000000,14.41,14.4458,14.3258,14.3258,1679,0
+MZZ.US,D,20231204,000000,14.2499,14.25,14.1074,14.1074,849,0
+MZZ.US,D,20231205,000000,14.4858,14.4858,14.4858,14.4858,160,0
+MZZ.US,D,20231206,000000,14.5459,14.5459,14.5459,14.5459,221,0
+MZZ.US,D,20231207,000000,14.403,14.403,14.403,14.403,293,0
+MZZ.US,D,20231208,000000,14.27,14.2793,14.27,14.2793,891,0
+MZZ.US,D,20231211,000000,14.28,14.28,14.13,14.1326,1673,0
+MZZ.US,D,20231212,000000,14.32,14.32,14.194,14.194,7181,0
+MZZ.US,D,20231213,000000,14.23,14.23,13.48,13.49,5367,0
+MZZ.US,D,20231214,000000,12.8517,12.8517,12.8517,12.8517,542,0
+MZZ.US,D,20231215,000000,13.063,13.063,13.063,13.063,331,0
+MZZ.US,D,20231218,000000,13,13.04,13,13.0368,1664,0
+MZZ.US,D,20231219,000000,12.7899,12.7899,12.7317,12.7317,2969,0
+MZZ.US,D,20231220,000000,12.45,12.9136,12.45,12.9136,1307,0
+MZZ.US,D,20231221,000000,12.6045,12.6045,12.6045,12.6045,299,0
+MZZ.US,D,20231222,000000,12.47,12.5182,12.47,12.5182,928,0
+MZZ.US,D,20231226,000000,12.43,12.43,12.26,12.3283,6358,0
+MZZ.US,D,20231227,000000,12.305,12.3531,12.305,12.3531,459,0
+MZZ.US,D,20231228,000000,12.37,12.41,12.35,12.35,23662,0
+MZZ.US,D,20231229,000000,12.39,12.5707,12.39,12.5707,3399,0
+MZZ.US,D,20240102,000000,12.62,12.79,12.62,12.6805,16739,0
+MZZ.US,D,20240103,000000,13.0901,13.2634,13.07,13.2634,3024,0
+MZZ.US,D,20240104,000000,13.28,13.3275,13.19,13.3275,3542,0
+MZZ.US,D,20240105,000000,13.31,13.3298,13.2533,13.2533,525,0
+MZZ.US,D,20240108,000000,13.0903,13.0903,12.9298,12.9298,1543,0
+MZZ.US,D,20240109,000000,13.1,13.1139,13.0763,13.0763,15191,0
+MZZ.US,D,20240110,000000,13.0302,13.0302,13.0302,13.0302,400,0
+MZZ.US,D,20240111,000000,13.04,13.32,13.04,13.0925,7386,0
+MZZ.US,D,20240112,000000,13.1502,13.1502,13.1092,13.1092,1295,0
+MZZ.US,D,20240116,000000,13.38,13.38,13.3137,13.3137,14470,0
+MZZ.US,D,20240117,000000,13.63,13.63,13.48,13.48,7564,0
+MZZ.US,D,20240118,000000,13.31,13.31,13.29,13.2999,6335,0
+MZZ.US,D,20240119,000000,13.26,13.26,13.0381,13.0381,14905,0
+MZZ.US,D,20240122,000000,12.71,12.8,12.71,12.73,6843,0
+MZZ.US,D,20240123,000000,12.8288,12.8288,12.8288,12.8288,14,0
+MZZ.US,D,20240124,000000,12.84,13.0031,12.84,13.0031,290,0
+MZZ.US,D,20240125,000000,12.92,12.9205,12.874,12.874,923,0
+MZZ.US,D,20240126,000000,12.7548,12.83,12.7548,12.82,6451,0
+MZZ.US,D,20240129,000000,12.79,12.86,12.6259,12.6259,441,0
+MZZ.US,D,20240130,000000,12.66,12.7,12.62,12.6422,2403,0
+MZZ.US,D,20240131,000000,12.8,13.0853,12.64,13.0853,3061,0
+MZZ.US,D,20240201,000000,13.09,13.26,12.8059,12.8059,4015,0
+MZZ.US,D,20240202,000000,13.07,13.07,12.7783,12.7783,928,0
+MZZ.US,D,20240205,000000,13.1698,13.245,13.05,13.0653,17706,0
+MZZ.US,D,20240206,000000,13.02,13.03,12.9808,12.9808,1911,0
+MZZ.US,D,20240207,000000,12.8401,12.89,12.82,12.8599,12230,0
+MZZ.US,D,20240208,000000,12.7001,12.72,12.62,12.62,3959,0
+MZZ.US,D,20240209,000000,12.5601,12.5601,12.45,12.4501,7796,0
+MZZ.US,D,20240212,000000,12.39,12.39,12.1892,12.2222,1565,0
+MZZ.US,D,20240213,000000,12.74,12.97,12.63,12.8219,6406,0
+MZZ.US,D,20240214,000000,12.4535,12.4535,12.4535,12.4535,33,0
+MZZ.US,D,20240215,000000,12.15,12.15,11.98,12.0236,5242,0
+MZZ.US,D,20240216,000000,12.03,12.225,12.0148,12.225,651,0
+MZZ.US,D,20240220,000000,12.4404,12.478,12.4404,12.4472,974,0
+MZZ.US,D,20240221,000000,12.38,12.38,12.36,12.36,4115,0
+MZZ.US,D,20240222,000000,12.19,12.19,12.02,12.02,1947,0
+MZZ.US,D,20240223,000000,12.01,12.08,11.94,11.98,1121,0
+MZZ.US,D,20240226,000000,12.0173,12.02,12.0173,12.02,805,0
+MZZ.US,D,20240227,000000,11.9699,11.9699,11.9353,11.9353,601,0
+MZZ.US,D,20240228,000000,11.96,11.96,11.925,11.9425,1086,0
+MZZ.US,D,20240229,000000,11.7287,11.7287,11.7287,11.7287,464,0
+MZZ.US,D,20240301,000000,11.6501,11.66,11.58,11.5941,2128,0
+MZZ.US,D,20240304,000000,11.44,11.44,11.4389,11.4389,910,0
+MZZ.US,D,20240305,000000,11.5299,11.53,11.5043,11.5043,1316,0
+MZZ.US,D,20240306,000000,11.34,11.38,11.34,11.38,1366,0
+MZZ.US,D,20240307,000000,11.14,11.18,11.1301,11.1483,2879,0
+MZZ.US,D,20240308,000000,11.01,11.2723,11.01,11.2723,1215,0
+MZZ.US,D,20240311,000000,11.4,11.4,11.4,11.4,1111,0
+MZZ.US,D,20240312,000000,11.2663,11.2663,11.2663,11.2663,13,0
+MZZ.US,D,20240313,000000,11.24,11.24,11.1301,11.2128,584,0
+MZZ.US,D,20240314,000000,11.2,11.4996,11.2,11.4996,484,0
+MZZ.US,D,20240315,000000,11.509,11.509,11.509,11.509,161,0
+MZZ.US,D,20240318,000000,11.49,11.5595,11.49,11.5595,450,0
+MZZ.US,D,20240319,000000,11.65,11.65,11.3842,11.3842,16030,0
+MZZ.US,D,20240320,000000,11.215,11.25,10.9715,10.9715,474,0
+MZZ.US,D,20240321,000000,10.88,10.88,10.7197,10.7197,2755,0
+MZZ.US,D,20240322,000000,10.9,10.9,10.8701,10.8922,2230,0
+MZZ.US,D,20240325,000000,10.9,10.9,10.85,10.8984,862,0
+MZZ.US,D,20240326,000000,10.87,10.93,10.87,10.93,733,0
+MZZ.US,D,20240327,000000,10.7551,10.7551,10.6015,10.6015,429,0
+MZZ.US,D,20240328,000000,10.509,10.509,10.4844,10.4844,1249,0
+MZZ.US,D,20240401,000000,10.64,10.6598,10.64,10.6474,317,0
+MZZ.US,D,20240402,000000,10.98,10.98,10.9316,10.9316,650,0
+MZZ.US,D,20240403,000000,10.863,10.863,10.863,10.863,48,0
+MZZ.US,D,20240404,000000,11.091,11.091,11.091,11.091,87,0
+MZZ.US,D,20240405,000000,10.915,10.93,10.915,10.9158,805,0
+MZZ.US,D,20240408,000000,10.8388,10.8388,10.8388,10.8388,13,0
+MZZ.US,D,20240409,000000,10.87,10.87,10.8261,10.8261,301,0
+MZZ.US,D,20240410,000000,11.27,11.28,11.15,11.238,3627,0
+MZZ.US,D,20240411,000000,11.24,11.2456,11.24,11.2456,123,0
+MZZ.US,D,20240412,000000,11.475,11.6,11.475,11.6,1863,0
+MZZ.US,D,20240415,000000,11.3801,11.9099,11.3801,11.8549,14603,0
+MZZ.US,D,20240416,000000,12.06,12.06,11.9,11.9821,11505,0
+MZZ.US,D,20240417,000000,12.12,12.17,12.065,12.1699,2093,0
+MZZ.US,D,20240418,000000,12.1493,12.32,12.1493,12.2606,1956,0
+MZZ.US,D,20240419,000000,12.3,12.3,12.21,12.21,2855,0
+MZZ.US,D,20240422,000000,12.15,12.23,11.81,11.96,24177,0
+MZZ.US,D,20240423,000000,11.62,11.66,11.58,11.6373,2516,0
+MZZ.US,D,20240424,000000,11.69,11.69,11.6223,11.6223,734,0
+MZZ.US,D,20240425,000000,11.87,11.925,11.75,11.75,3344,0
+MZZ.US,D,20240426,000000,11.68,11.6883,11.68,11.6883,1744,0
+MZZ.US,D,20240429,000000,11.67,11.67,11.53,11.5621,2721,0
+MZZ.US,D,20240430,000000,11.9554,11.9554,11.9554,11.9554,83,0
+MZZ.US,D,20240501,000000,12.03,12.03,11.8,11.96,3357,0
+MZZ.US,D,20240502,000000,11.88,11.9397,11.64,11.6745,19112,0
+MZZ.US,D,20240503,000000,11.33,11.46,11.33,11.4399,1566,0
+MZZ.US,D,20240506,000000,11.22,11.255,11.12,11.1263,19364,0
+MZZ.US,D,20240507,000000,11,11.06,10.95,11.06,1919,0
+MZZ.US,D,20240508,000000,11.13,11.19,11.13,11.1387,219,0
+MZZ.US,D,20240509,000000,11.09,11.09,10.9411,10.9411,842,0
+MZZ.US,D,20240510,000000,10.88,10.9495,10.88,10.9495,123,0
+MZZ.US,D,20240513,000000,10.83,10.9785,10.8299,10.9785,5188,0
+MZZ.US,D,20240514,000000,10.81,10.81,10.7562,10.7562,371,0
+MZZ.US,D,20240515,000000,10.6788,10.6788,10.62,10.62,2655,0
+MZZ.US,D,20240516,000000,10.68,10.8002,10.68,10.8002,1733,0
+MZZ.US,D,20240517,000000,10.85,10.85,10.8127,10.8127,513,0
+MZZ.US,D,20240520,000000,10.79,10.79,10.79,10.79,9,0
+MZZ.US,D,20240521,000000,10.855,10.855,10.8292,10.8292,1505,0
+MZZ.US,D,20240522,000000,11.0109,11.0109,11.0109,11.0109,156,0
+MZZ.US,D,20240523,000000,11,11.32,11,11.29,3314,0
+MZZ.US,D,20240524,000000,11.1229,11.1229,11.1229,11.1229,47,0
+MZZ.US,D,20240528,000000,11.09,11.2669,11.09,11.2669,191,0
+MZZ.US,D,20240529,000000,11.5,11.5592,11.49,11.55,823,0
+MZZ.US,D,20240530,000000,11.28,11.35,11.27,11.3252,1550,0
+MZZ.US,D,20240531,000000,11.083,11.083,11.083,11.083,252,0
+MZZ.US,D,20240603,000000,11.33,11.33,11.259,11.259,388,0
+MZZ.US,D,20240604,000000,11.39,11.5479,11.39,11.5479,593,0
+MZZ.US,D,20240605,000000,11.49,11.51,11.3079,11.3079,765,0
+MZZ.US,D,20240606,000000,11.38,11.42,11.35,11.3793,5188,0
+MZZ.US,D,20240607,000000,11.53,11.5476,11.5,11.5476,5796,0
+MZZ.US,D,20240610,000000,11.66,11.67,11.51,11.5242,7430,0
+MZZ.US,D,20240611,000000,11.73,11.73,11.6183,11.6183,8283,0
+MZZ.US,D,20240612,000000,11.21,11.3114,11.21,11.3114,1838,0
+MZZ.US,D,20240613,000000,11.495,11.495,11.4484,11.4484,748,0
+MZZ.US,D,20240614,000000,11.66,11.86,11.66,11.7801,1821,0
+MZZ.US,D,20240617,000000,11.85,11.85,11.5502,11.57,60541,0
+MZZ.US,D,20240618,000000,11.54,11.55,11.4713,11.48,57545,0
+MZZ.US,D,20240620,000000,11.57,11.5899,11.57,11.5872,695,0
+MZZ.US,D,20240621,000000,11.5143,11.5143,11.5143,11.5143,247,0
+MZZ.US,D,20240624,000000,11.31,11.3466,11.31,11.3466,262,0
+MZZ.US,D,20240625,000000,11.38,11.61,11.38,11.5821,54924,0
+MZZ.US,D,20240626,000000,11.58,11.6,11.53,11.56,8077,0
+MZZ.US,D,20240627,000000,11.56,11.575,11.48,11.48,4228,0
+MZZ.US,D,20240628,000000,11.43,11.43,11.43,11.43,902,0
+MZZ.US,D,20240701,000000,11.63,11.65,11.63,11.65,2660,0
+MZZ.US,D,20240702,000000,11.61,11.64,11.57,11.57,1337,0
+MZZ.US,D,20240703,000000,11.53,11.53,11.53,11.53,307,0
+MZZ.US,D,20240705,000000,11.6901,11.71,11.69,11.71,2740,0
+MZZ.US,D,20240708,000000,11.6444,11.6444,11.6001,11.6167,1156,0
+MZZ.US,D,20240709,000000,11.64,11.7723,11.64,11.7723,106,0
+MZZ.US,D,20240710,000000,11.4904,11.4904,11.4904,11.4904,8,0
+MZZ.US,D,20240711,000000,11.02,11.02,10.9208,10.9208,341,0
+MZZ.US,D,20240712,000000,10.66,10.7347,10.66,10.7347,724,0
+MZZ.US,D,20240715,000000,10.6,10.6292,10.5,10.6292,1387,0
+MZZ.US,D,20240716,000000,10.5,10.5,10.091,10.091,395,0
+MZZ.US,D,20240717,000000,10.1823,10.3729,10.1823,10.3729,502,0
+MZZ.US,D,20240718,000000,10.63,10.67,10.6097,10.6283,5672,0
+MZZ.US,D,20240719,000000,10.8,10.8,10.75,10.78,1390,0
+MZZ.US,D,20240722,000000,10.68,10.68,10.5,10.5196,5060,0
+MZZ.US,D,20240723,000000,10.52,10.52,10.42,10.48,2549,0
+MZZ.US,D,20240724,000000,10.54,10.8963,10.54,10.8954,1002,0
+MZZ.US,D,20240725,000000,10.82,10.82,10.6363,10.7011,780,0
+MZZ.US,D,20240726,000000,10.39,10.485,10.32,10.38,3576,0
+MZZ.US,D,20240729,000000,10.41,10.41,10.4,10.4,2416,0
+MZZ.US,D,20240730,000000,10.42,10.42,10.3268,10.3268,2171,0
+MZZ.US,D,20240731,000000,10.115,10.22,9.93,10.22,5823,0
+MZZ.US,D,20240801,000000,10.13,10.8025,10.12,10.6642,6888,0
+MZZ.US,D,20240802,000000,11.22,11.41,11.22,11.28,10325,0
+MZZ.US,D,20240805,000000,12.2,12.2,11.7487,11.8923,2564,0
+MZZ.US,D,20240806,000000,11.88,11.88,11.485,11.6546,11915,0
+MZZ.US,D,20240807,000000,11.24,11.85,11.24,11.83,15175,0
+MZZ.US,D,20240808,000000,11.5886,11.59,11.3584,11.3584,2112,0
+MZZ.US,D,20240809,000000,11.3594,11.3594,11.3594,11.3594,342,0
+MZZ.US,D,20240812,000000,11.452,11.51,11.452,11.51,1573,0
+MZZ.US,D,20240813,000000,11.2081,11.2081,11.2081,11.2081,294,0
+MZZ.US,D,20240814,000000,11.23,11.2301,11.2004,11.2004,8684,0
+MZZ.US,D,20240815,000000,10.8,10.85,10.73,10.78,17377,0
+MZZ.US,D,20240816,000000,10.6918,10.805,10.6918,10.7849,11858,0
+MZZ.US,D,20240819,000000,10.63,10.63,10.5997,10.5997,2469,0
+MZZ.US,D,20240820,000000,10.59,10.78,10.59,10.78,1858,0
+MZZ.US,D,20240821,000000,10.5098,10.5098,10.5098,10.5098,5,0
+MZZ.US,D,20240822,000000,10.62,10.664,10.62,10.664,1267,0
+MZZ.US,D,20240823,000000,10.45,10.45,10.18,10.18,4498,0
+MZZ.US,D,20240826,000000,10.07,10.2705,10.07,10.2705,450,0
+MZZ.US,D,20240827,000000,10.3401,10.3401,10.3401,10.3401,213,0
+MZZ.US,D,20240828,000000,10.4417,10.4417,10.4417,10.4417,112,0
+MZZ.US,D,20240829,000000,10.3955,10.3955,10.3955,10.3955,19,0
+MZZ.US,D,20240830,000000,10.2549,10.2549,10.2549,10.2549,38,0
+MZZ.US,D,20240903,000000,10.6152,10.7942,10.6152,10.7942,393,0
+MZZ.US,D,20240904,000000,10.86,10.91,10.79,10.86,9535,0
+MZZ.US,D,20240905,000000,11.0273,11.0273,11.0273,11.0273,119,0
+MZZ.US,D,20240906,000000,11.0245,11.3268,11.0245,11.3268,970,0
+MZZ.US,D,20240909,000000,11.31,11.31,11.2295,11.2295,1167,0
+MZZ.US,D,20240910,000000,11.3,11.3,11.2769,11.2769,8147,0
+MZZ.US,D,20240911,000000,11.32,11.4899,11.1876,11.1876,446,0
+MZZ.US,D,20240912,000000,11.1201,11.13,11.0193,11.0193,310,0
+MZZ.US,D,20240913,000000,10.646,10.646,10.646,10.646,86,0
+MZZ.US,D,20240916,000000,10.47,10.4879,10.47,10.4879,521,0
+MZZ.US,D,20240917,000000,10.42,10.42,10.3099,10.392,578,0
+MZZ.US,D,20240918,000000,10.4199,10.4199,10.3299,10.3768,2480,0
+MZZ.US,D,20240919,000000,10.0701,10.0701,10.01,10.0359,866,0
+MZZ.US,D,20240920,000000,10.195,10.195,10.18,10.18,150,0
+MZZ.US,D,20240923,000000,10.14,10.18,10.0833,10.0833,3159,0
+MZZ.US,D,20240924,000000,10.09,10.09,10.05,10.0799,5698,0
+MZZ.US,D,20240925,000000,9.99,10.07,9.95,10.07,6005,0
+MZZ.US,D,20240926,000000,9.9016,9.9016,9.9016,9.9016,89,0
+MZZ.US,D,20240927,000000,9.74,9.9,9.74,9.8706,2384,0
+MZZ.US,D,20241001,000000,10.03,10.03,10.03,10.03,576,0
+MZZ.US,D,20241002,000000,10.03,10.05,10.0293,10.0293,402,0
+MZZ.US,D,20241003,000000,10.1064,10.13,10.0975,10.0975,8172,0
+MZZ.US,D,20241004,000000,9.91,9.91,9.91,9.91,660,0
+MZZ.US,D,20241007,000000,10.01,10.0499,9.9957,10.0499,965,0
+MZZ.US,D,20241008,000000,10.06,10.06,10.02,10.0317,10287,0
+MZZ.US,D,20241009,000000,9.9136,9.9136,9.9136,9.9136,36,0
+MZZ.US,D,20241010,000000,10.0007,10.0007,10.0007,10.0007,12,0
+MZZ.US,D,20241011,000000,9.6904,9.6904,9.6904,9.6904,140,0
+MZZ.US,D,20241014,000000,9.73,9.73,9.57,9.57,221,0
+MZZ.US,D,20241015,000000,9.57,9.62,9.57,9.62,1454,0
+MZZ.US,D,20241016,000000,9.45,9.4531,9.43,9.4531,700,0
+MZZ.US,D,20241017,000000,9.44,9.4405,9.4384,9.4384,672,0
+MZZ.US,D,20241018,000000,9.4358,9.4358,9.4358,9.4358,34,0
+MZZ.US,D,20241021,000000,9.627,9.6727,9.62,9.6727,1217,0
+MZZ.US,D,20241022,000000,9.8,9.8629,9.7907,9.7907,348,0
+MZZ.US,D,20241023,000000,9.9024,9.9024,9.9024,9.9024,252,0
+MZZ.US,D,20241024,000000,9.9,9.9264,9.87,9.87,1519,0
+MZZ.US,D,20241025,000000,9.83,10.02,9.83,10.02,480,0
+MZZ.US,D,20241028,000000,9.8028,9.8028,9.8028,9.8028,116,0
+MZZ.US,D,20241029,000000,9.9,9.91,9.8051,9.8051,307,0
+MZZ.US,D,20241030,000000,9.7599,9.8267,9.7599,9.8267,182,0
+MZZ.US,D,20241031,000000,9.89,10.0535,9.89,10.0535,1068,0
+MZZ.US,D,20241101,000000,9.96,10.11,9.96,10.1,11156,0
+MZZ.US,D,20241104,000000,10.1,10.1,9.9099,10.0186,3253,0
+MZZ.US,D,20241105,000000,9.885,9.885,9.74,9.74,11832,0
+MZZ.US,D,20241106,000000,9.11,9.13,8.91,8.9122,3399,0
+MZZ.US,D,20241107,000000,8.97,8.97,8.9518,8.9518,333,0
+MZZ.US,D,20241108,000000,8.9,8.9,8.86,8.8687,2905,0
+MZZ.US,D,20241111,000000,8.715,8.7219,8.715,8.7219,230,0
+MZZ.US,D,20241112,000000,8.89,8.9,8.8801,8.9,1211,0
+MZZ.US,D,20241113,000000,8.8501,9.01,8.8501,9.01,1836,0
+MZZ.US,D,20241114,000000,9.01,9.2,9,9.18,13726,0
+MZZ.US,D,20241115,000000,9.225,9.39,9.215,9.36,6375,0
+MZZ.US,D,20241118,000000,9.365,9.37,9.31,9.3487,2953,0
+MZZ.US,D,20241119,000000,9.4,9.43,9.31,9.31,12212,0
+MZZ.US,D,20241120,000000,9.335,9.34,9.22,9.22,4123,0
+MZZ.US,D,20241122,000000,8.72,8.755,8.6296,8.6296,2307,0
+MZZ.US,D,20241125,000000,8.28,8.3802,8.26,8.3802,12775,0
+MZZ.US,D,20241126,000000,8.48,8.48,8.44,8.45,2199,0
+MZZ.US,D,20241127,000000,8.47,8.5107,8.45,8.5107,3195,0
+MZZ.US,D,20241129,000000,8.453,8.49,8.44,8.48,14766,0
+MZZ.US,D,20241202,000000,8.58,8.58,8.54,8.5505,2010,0
+MZZ.US,D,20241203,000000,8.59,8.6108,8.59,8.6108,851,0
+MZZ.US,D,20241204,000000,8.5811,8.5811,8.5618,8.5618,693,0
+MZZ.US,D,20241206,000000,8.73,8.73,8.6979,8.6979,529,0
+MZZ.US,D,20241209,000000,8.61,8.7877,8.61,8.7877,1062,0
+MZZ.US,D,20241210,000000,8.935,8.94,8.86,8.9221,1231,0
+MZZ.US,D,20241211,000000,8.771,8.8,8.771,8.79,1018,0
+MZZ.US,D,20241213,000000,9.04,9.04,9.0021,9.0021,632,0
+MZZ.US,D,20241216,000000,9.01,9.01,9,9.0032,1142,0
+MZZ.US,D,20241217,000000,9.21,9.28,9.17,9.23,12252,0
+MZZ.US,D,20241218,000000,9.21,9.95,9.21,9.94,18264,0
+MZZ.US,D,20241219,000000,9.9,10,9.82,10,9447,0
+MZZ.US,D,20241220,000000,10,10.17,9.65,9.87,37734,0
+MZZ.US,D,20241223,000000,9.72,9.83,9.6409,9.6409,5519,0
+MZZ.US,D,20241227,000000,9.62,9.6349,9.62,9.6349,735,0
+MZZ.US,D,20241230,000000,9.72,9.734,9.71,9.734,496,0
+MZZ.US,D,20241231,000000,9.7502,9.7502,9.7445,9.7445,234,0
+MZZ.US,D,20250102,000000,9.5729,9.82,9.56,9.7912,15032,0
+MZZ.US,D,20250103,000000,9.75,9.75,9.52,9.5516,14589,0
+MZZ.US,D,20250106,000000,9.37,9.5316,9.35,9.5316,470,0
+MZZ.US,D,20250107,000000,9.48,9.6512,9.48,9.6512,108,0
+MZZ.US,D,20250108,000000,9.75,9.75,9.6212,9.6212,331,0
+MZZ.US,D,20250110,000000,9.8846,9.93,9.85,9.9,9622,0
+MZZ.US,D,20250113,000000,10.04,10.08,9.72,9.72,8650,0
+MZZ.US,D,20250114,000000,9.69,9.69,9.5151,9.5151,263,0
+MZZ.US,D,20250115,000000,9.11,9.2594,9.11,9.2594,2535,0
+MZZ.US,D,20250116,000000,9.24,9.24,9.1224,9.1224,347,0
+MZZ.US,D,20250117,000000,9.05,9.06,9.05,9.0556,502,0
+MZZ.US,D,20250121,000000,8.9,8.93,8.7663,8.7663,1361,0
+MZZ.US,D,20250122,000000,8.77,8.8472,8.75,8.8472,3797,0
+MZZ.US,D,20250123,000000,8.86,8.9,8.85,8.8583,1426,0
+MZZ.US,D,20250124,000000,8.87,8.9,8.85,8.89,5557,0
+MZZ.US,D,20250127,000000,9.02,9.0887,8.9818,9.0887,1165,0
+MZZ.US,D,20250128,000000,9.085,9.085,9.0474,9.0474,262,0
+MZZ.US,D,20250129,000000,9.07,9.1747,9.0696,9.1185,1032,0
+MZZ.US,D,20250131,000000,8.92,9.0746,8.92,9.0746,794,0
+MZZ.US,D,20250203,000000,9.55,9.62,9.22,9.33,7504,0
+MZZ.US,D,20250204,000000,9.21,9.2105,9.1945,9.1945,2580,0
+MZZ.US,D,20250205,000000,9.04,9.0401,9.04,9.0401,806,0
+MZZ.US,D,20250207,000000,9.28,9.2801,9.27,9.2801,718,0
+MZZ.US,D,20250210,000000,9.29,9.31,9.26,9.26,31416,0
+MZZ.US,D,20250211,000000,9.375,9.385885,9.3301,9.3641,2486,0
+MZZ.US,D,20250212,000000,9.52,9.5232,9.4701,9.4907,4568,0
+MZZ.US,D,20250213,000000,9.38,9.47,9.31,9.31,15922,0
+MZZ.US,D,20250214,000000,9.2,9.3343,9.2,9.3343,2341,0
+MZZ.US,D,20250218,000000,9.28,9.2801,9.18,9.18,909,0
+MZZ.US,D,20250220,000000,9.43,9.4519,9.43,9.4519,1558,0
+MZZ.US,D,20250221,000000,9.58,9.9584,9.58,9.916,5033,0
+MZZ.US,D,20250224,000000,9.979,9.98,9.979,9.98,760,0
+MZZ.US,D,20250225,000000,9.85,10.1,9.85,9.9599,9382,0
+MZZ.US,D,20250226,000000,9.7496,9.98,9.7496,9.94,2926,0
+MZZ.US,D,20250227,000000,9.903,10.1664,9.87,10.1664,17418,0
+MZZ.US,D,20250228,000000,10.2,10.24,9.9911,9.9911,4948,0
+MZZ.US,D,20250303,000000,10.04,10.5295,10.04,10.4328,2859,0
+MZZ.US,D,20250304,000000,10.85,10.979,10.51,10.75,7410,0
+MZZ.US,D,20250305,000000,10.679,10.86,10.48,10.4906,13189,0
+MZZ.US,D,20250306,000000,10.74,10.89,10.57,10.83,6866,0
+MZZ.US,D,20250307,000000,10.855,11.14,10.6639,10.6639,3901,0
+MZZ.US,D,20250310,000000,10.8259,11.2998,10.8259,11.1475,13774,0
+MZZ.US,D,20250311,000000,11.15,11.41,11.01,11.26,14814,0
+MZZ.US,D,20250312,000000,11.0449,11.34,10.96,11.26,3797,0
+MZZ.US,D,20250313,000000,11.52,11.67,11.5,11.66,3333,0
+MZZ.US,D,20250314,000000,11.44,11.47,11.0803,11.0803,4027,0
+MZZ.US,D,20250317,000000,11,11,10.72,10.7484,3660,0
+MZZ.US,D,20250318,000000,10.88,10.95,10.88,10.92,2912,0
+MZZ.US,D,20250319,000000,10.88,10.88,10.5401,10.6718,3727,0
+MZZ.US,D,20250320,000000,10.61,10.84,10.61,10.84,2966,0
+MZZ.US,D,20250321,000000,11.065,11.1,10.9482,10.9482,1173,0
+MZZ.US,D,20250324,000000,10.45,10.55,10.4014,10.4014,3285,0
+MZZ.US,D,20250325,000000,10.4,10.51,10.39,10.4734,742,0
+MZZ.US,D,20250326,000000,10.43,10.5995,10.33,10.5312,1013,0
+MZZ.US,D,20250327,000000,10.66,10.72,10.56,10.6897,11496,0
+MZZ.US,D,20250328,000000,10.975,11.2,10.975,11.0922,11299,0
+MZZ.US,D,20250331,000000,11.325,11.38,11.02,11.0418,12235,0
+MZZ.US,D,20250401,000000,11.29,11.32,10.8995,10.9362,9901,0
+MZZ.US,D,20250402,000000,11.03,11.03,10.5889,10.5889,1074,0
+MZZ.US,D,20250403,000000,11.4168,11.99,11.27,11.99,8475,0
+MZZ.US,D,20250404,000000,12.945,13.585,12.73,13.16,33377,0
+MZZ.US,D,20250407,000000,14.215,14.29,12.49,13.45,22929,0
+MZZ.US,D,20250408,000000,12.62,14.3,12.43,14.05,15238,0
+MZZ.US,D,20250409,000000,14.32,14.5,11.25,11.44,16254,0
+MZZ.US,D,20250410,000000,12.18,12.92,12.05,12.4224,5758,0
+MZZ.US,D,20250411,000000,12.86,12.86,12.04,12.04,1887,0
+MZZ.US,D,20250414,000000,11.64,11.99,11.62,11.771,2139,0
+MZZ.US,D,20250416,000000,11.8648,12.285,11.86,12.09,4299,0
+MZZ.US,D,20250417,000000,12.05,12.05,11.76,11.8826,4175,0
+MZZ.US,D,20250421,000000,12.27,12.625,12.27,12.4327,5329,0
+MZZ.US,D,20250422,000000,12.009,12.0401,11.73,11.8147,6015,0
+MZZ.US,D,20250423,000000,11.03,11.51,11.02,11.51,3972,0
+MZZ.US,D,20250424,000000,11.4,11.4,10.9941,11.0171,1709,0
+MZZ.US,D,20250425,000000,11.1,11.1435,11.1,11.1101,897,0
+MZZ.US,D,20250428,000000,11.02,11.24,11,11.0291,3996,0
+MZZ.US,D,20250429,000000,11.07,11.2003,10.8813,10.9414,1495,0
+MZZ.US,D,20250430,000000,11.4,11.4,10.9735,10.9735,1308,0
+MZZ.US,D,20250501,000000,10.989,10.989,10.84,10.91,1808,0
+MZZ.US,D,20250505,000000,10.5,10.5,10.28,10.4236,7906,0
+MZZ.US,D,20250506,000000,10.531,10.5577,10.5,10.5577,3267,0
+MZZ.US,D,20250508,000000,10.351,10.39,10.12,10.2592,5537,0
+MZZ.US,D,20250509,000000,10.2,10.288,10.2,10.288,283,0
+MZZ.US,D,20250512,000000,9.491,9.75,9.471,9.5815,4016,0
+MZZ.US,D,20250513,000000,9.45,9.5061,9.4338,9.5061,1905,0
+MZZ.US,D,20250514,000000,9.531,9.58,9.53,9.5703,1723,0
+MZZ.US,D,20250515,000000,9.57,9.57,9.5385,9.5385,467,0
+MZZ.US,D,20250516,000000,9.46,9.46,9.3424,9.3424,711,0
+MZZ.US,D,20250519,000000,9.44,9.5,9.39,9.39,2454,0
+MZZ.US,D,20250520,000000,9.3901,9.467,9.3901,9.467,442,0
+MZZ.US,D,20250521,000000,9.75,9.96,9.6599,9.96,3206,0
+MZZ.US,D,20250527,000000,9.6505,9.669,9.61,9.61,1234,0
+MZZ.US,D,20250528,000000,9.77,9.8636,9.76,9.8636,5444,0
+MZZ.US,D,20250530,000000,9.97,9.97,9.89,9.89,243,0
+MZZ.US,D,20250603,000000,9.861,9.94,9.66,9.6816,1197,0
+MZZ.US,D,20250604,000000,9.64,9.7165,9.64,9.7165,416,0
+MZZ.US,D,20250606,000000,9.5835,9.5835,9.5641,9.5641,5291,0
+MZZ.US,D,20250609,000000,9.53,9.53,9.43,9.51,2078,0
+MZZ.US,D,20250610,000000,9.45,9.47,9.45,9.47,248,0
+MZZ.US,D,20250611,000000,9.57,9.61,9.57,9.5706,1311,0
+MZZ.US,D,20250613,000000,9.77,9.8727,9.64,9.8727,810,0
+MZZ.US,D,20250616,000000,9.7276,9.73,9.54,9.65,5433,0
+MZZ.US,D,20250617,000000,9.789,9.82,9.7091,9.8182,10856,0
+MZZ.US,D,20250618,000000,9.78,9.78,9.63,9.749,1746,0
+MZZ.US,D,20250620,000000,9.7243,9.7804,9.7243,9.739,415,0
+MZZ.US,D,20250623,000000,9.7,9.71,9.5834,9.5834,3133,0
+MZZ.US,D,20250625,000000,9.3631,9.4689,9.3631,9.4689,16783,0
+MZZ.US,D,20250626,000000,9.311,9.33,9.219,9.219,5898,0
+MZZ.US,D,20250627,000000,9.051,9.19,9.05,9.17,2413,0
+MZZ.US,D,20250630,000000,9.18,9.2,9.1734,9.1734,1473,0
+MZZ.US,D,20250703,000000,8.681,8.77,8.67,8.6919,6072,0
+MZZ.US,D,20250707,000000,8.75,8.905,8.75,8.8756,1250,0
+MZZ.US,D,20250708,000000,8.75,8.793,8.75,8.793,252,0
+MZZ.US,D,20250709,000000,8.82,8.849,8.7216,8.7216,2295,0
+MZZ.US,D,20250710,000000,8.7,8.7,8.6,8.6401,1438,0
+MZZ.US,D,20250711,000000,8.78,8.7888,8.7524,8.7888,1576,0
+MZZ.US,D,20250714,000000,8.839,8.839,8.7471,8.7471,472,0
+MZZ.US,D,20250715,000000,8.921,9.048,8.92,9.048,1674,0
+MZZ.US,D,20250716,000000,9.04,9.15,8.97,8.9881,2520,0
+MZZ.US,D,20250717,000000,8.85,8.8741,8.7805,8.7805,569,0
+MZZ.US,D,20250718,000000,8.8,8.835,8.8,8.8103,713,0
+MZZ.US,D,20250721,000000,8.83,8.9205,8.83,8.9205,197,0
+MZZ.US,D,20250722,000000,8.86,8.86,8.6849,8.6849,539,0
+MZZ.US,D,20250723,000000,8.6129,8.6129,8.5533,8.5533,1590,0
+MZZ.US,D,20250724,000000,8.6388,8.7105,8.59,8.7105,2543,0
+MZZ.US,D,20250728,000000,8.6,8.61,8.6,8.6041,1775,0
+MZZ.US,D,20250729,000000,8.61,8.6271,8.61,8.6271,5022,0
+MZZ.US,D,20250730,000000,8.64,8.82,8.64,8.7465,1543,0
+MZZ.US,D,20250731,000000,8.781,8.96,8.781,8.9513,12226,0
+MZZ.US,D,20250801,000000,9.23,9.41,9.17,9.2026,36108,0
+MZZ.US,D,20250804,000000,9.1033,9.1033,8.9932,8.9932,5799,0
+MZZ.US,D,20250805,000000,9.06,9.13,8.97,8.9841,12950,0
+MZZ.US,D,20250806,000000,9.02,9.06,9.02,9.05,5995,0
+MZZ.US,D,20250807,000000,9.1399,9.16,9.1081,9.1081,1928,0
+MZZ.US,D,20250808,000000,9.05,9.0945,9.04,9.0945,28110,0
+MZZ.US,D,20250811,000000,9.0954,9.1869,9.06,9.1869,1595,0
+MZZ.US,D,20250812,000000,9.11,9.11,8.7619,8.7619,3348,0
+MZZ.US,D,20250813,000000,8.67,8.7205,8.4912,8.4912,2805,0
+MZZ.US,D,20250814,000000,8.721,8.75,8.65,8.7029,4404,0
+MZZ.US,D,20250815,000000,8.78,8.8155,8.78,8.8155,291,0
+MZZ.US,D,20250818,000000,8.791,8.791,8.7724,8.7724,1324,0
+MZZ.US,D,20250819,000000,8.77,8.77,8.7573,8.7573,756,0
+MZZ.US,D,20250820,000000,8.84,8.84,8.8085,8.8085,3122,0
+MZZ.US,D,20250821,000000,8.8763,8.8763,8.845,8.845,245,0
+MZZ.US,D,20250822,000000,8.321,8.3699,8.321,8.35,3291,0
+MZZ.US,D,20250825,000000,8.41,8.4861,8.41,8.4861,2265,0
+MZZ.US,D,20250826,000000,8.43,8.43,8.4205,8.4205,207,0
+MZZ.US,D,20250827,000000,8.3143,8.3143,8.28,8.3092,7580,0
+MZZ.US,D,20250828,000000,8.33,8.36,8.2874,8.2874,339,0
+MZZ.US,D,20250829,000000,8.41,8.42,8.3979,8.3979,841,0
+MZZ.US,D,20250902,000000,8.5301,8.61,8.4655,8.4655,1016,0
+MZZ.US,D,20250903,000000,8.5,8.5093,8.48,8.5093,410,0
+MZZ.US,D,20250904,000000,8.39,8.39,8.2647,8.2647,382,0
+MZZ.US,D,20250905,000000,8.17,8.25,8.15,8.1843,1146,0
+MZZ.US,D,20250908,000000,8.29,8.29,8.1904,8.1904,903,0
+MZZ.US,D,20250909,000000,8.38,8.38,8.3286,8.3286,107,0
+MZZ.US,D,20250910,000000,8.33,8.34,8.33,8.3389,2503,0
+MZZ.US,D,20250911,000000,8.21,8.21,8.0774,8.0774,5314,0
+MZZ.US,D,20250912,000000,8.1375,8.239,8.1375,8.239,1822,0
+MZZ.US,D,20250915,000000,8.24,8.268,8.17,8.268,533,0
+MZZ.US,D,20250916,000000,8.34,8.36,8.3039,8.3039,721,0
+MZZ.US,D,20250918,000000,8.15,8.28,8.11,8.11,3676,0
+MZZ.US,D,20250919,000000,8.2699,8.2699,8.25,8.25,693,0
+MZZ.US,D,20250922,000000,8.335,8.335,8.25,8.28,956,0
+MZZ.US,D,20250923,000000,8.27,8.2805,8.27,8.2805,168,0
+MZZ.US,D,20250924,000000,8.26,8.26,8.26,8.26,124,0
+MZZ.US,D,20250925,000000,8.4,8.4,8.3612,8.3754,14679,0
+MZZ.US,D,20250930,000000,8.319,8.3697,8.2317,8.2317,738,0
+MZZ.US,D,20251002,000000,8.27,8.27,8.1609,8.1609,13777,0
+MZZ.US,D,20251007,000000,8.15,8.281,8.15,8.2763,2414,0
+MZZ.US,D,20251008,000000,8.129,8.129,8.12,8.12,223,0
+MZZ.US,D,20251009,000000,8.11,8.3,8.11,8.2927,3507,0
+MZZ.US,D,20251010,000000,8.5099,8.7706,8.5099,8.7706,2001,0
+MZZ.US,D,20251013,000000,8.531,8.531,8.411,8.42,3380,0
+MZZ.US,D,20251014,000000,8.539,8.539,8.2747,8.2747,461,0
+MZZ.US,D,20251015,000000,8.15343,8.3,8.15343,8.2786,1027,0
+MZZ.US,D,20251016,000000,8.21,8.4741,8.21,8.4741,2721,0
+MZZ.US,D,20251017,000000,8.47,8.57,8.42,8.42,1464,0
+MZZ.US,D,20251020,000000,8.31,8.31,8.2376,8.2376,1070,0
+MZZ.US,D,20251021,000000,8.23,8.23,8.1727,8.1727,603,0
+MZZ.US,D,20251022,000000,8.19,8.43,8.19,8.3711,2052,0
+MZZ.US,D,20251023,000000,8.28,8.28,8.1504,8.1504,259,0
+MZZ.US,D,20251024,000000,8.019,8.0544,7.96,8.0544,780,0
+MZZ.US,D,20251027,000000,7.98,8.0043,7.98,8.0043,393,0
+MZZ.US,D,20251028,000000,8.149,8.1507,8.1,8.1507,340,0
+MZZ.US,D,20251029,000000,8.12,8.2947,8.12,8.2705,605,0
+MZZ.US,D,20251030,000000,8.3239,8.4318,8.3239,8.4318,529,0
+MZZ.US,D,20251031,000000,8.425,8.425,8.3266,8.3266,449,0
+MZZ.US,D,20251103,000000,8.37,8.37,8.36,8.36,220,0
+MZZ.US,D,20251104,000000,8.4635,8.5015,8.4635,8.5015,201,0
+MZZ.US,D,20251105,000000,8.47,8.47,8.3749,8.3749,1337,0
+MZZ.US,D,20251106,000000,8.509,8.57,8.509,8.5411,2690,0
+MZZ.US,D,20251107,000000,8.57,8.66,8.3737,8.3737,9624,0
+MZZ.US,D,20251110,000000,8.25,8.4,8.19,8.2478,2342,0
+MZZ.US,D,20251111,000000,8.31,8.31,8.21,8.2575,8356,0
+MZZ.US,D,20251112,000000,8.2,8.21,8.18,8.2096,609,0
+MZZ.US,D,20251113,000000,8.3799,8.53,8.36,8.5294,8425,0
+MZZ.US,D,20251114,000000,8.54,8.5668,8.539,8.5668,2681,0
+MZZ.US,D,20251117,000000,8.57,8.9,8.57,8.8755,5164,0
+MZZ.US,D,20251118,000000,8.959,8.96,8.75,8.8034,25882,0
+MZZ.US,D,20251119,000000,8.773,8.83,8.74,8.7878,1258,0
+MZZ.US,D,20251120,000000,8.55,9.0801,8.5,9.0801,15433,0
+MZZ.US,D,20251121,000000,8.93,8.93,8.55,8.6558,4536,0
+MZZ.US,D,20251124,000000,8.65,8.65,8.46,8.4754,1083,0
+MZZ.US,D,20251125,000000,8.41,8.41,8.1738,8.1738,797,0
+MZZ.US,D,20251126,000000,8.11,8.11,7.99,8.0727,2314,0
+MZZ.US,D,20251128,000000,8.05,8.05,7.99,8,2125,0
+MZZ.US,D,20251201,000000,8.159,8.159,8.011,8.1076,1048,0
+MZZ.US,D,20251202,000000,8.16,8.16,8.1599,8.1599,609,0
+MZZ.US,D,20251203,000000,8.12,8.12,8.0491,8.0491,376,0
+MZZ.US,D,20251204,000000,7.96,7.989,7.93,7.9783,1557,0
+MZZ.US,D,20251205,000000,7.92,7.9679,7.92,7.9679,145,0
+MZZ.US,D,20251208,000000,7.98,8.0602,7.97,8.0602,2000,0
+MZZ.US,D,20251209,000000,8,8.0647,7.95,8.0647,4141,0
+MZZ.US,D,20251210,000000,7.9873,7.99,7.7635,7.7635,2444,0
+MZZ.US,D,20251211,000000,7.73,7.73,7.6217,7.6217,1820,0
+MZZ.US,D,20251212,000000,7.65,7.827,7.65,7.827,2001,0
+MZZ.US,D,20251215,000000,7.76,7.88,7.76,7.861,1387,0
+MZZ.US,D,20251216,000000,7.93,8.0001,7.93,7.9456,3637,0
+MZZ.US,D,20251217,000000,7.84,8.0371,7.82,8.0371,1123,0
+MZZ.US,D,20251218,000000,7.88,7.96,7.88,7.94,2219,0
+MZZ.US,D,20251222,000000,7.7,7.7101,7.67,7.6996,6676,0
+MZZ.US,D,20251224,000000,7.63,7.63,7.59,7.59,548,0
+MZZ.US,D,20251226,000000,7.64,7.64,7.6108,7.6108,1014,0
+MZZ.US,D,20251229,000000,7.72,7.74,7.705,7.7098,1291,0
+MZZ.US,D,20251230,000000,7.72,7.7557,7.72,7.7557,144,0
+MZZ.US,D,20251231,000000,7.832,7.92,7.832,7.9196,1737,0
+MZZ.US,D,20260102,000000,7.82,7.8245,7.7283,7.7283,3344,0
+MZZ.US,D,20260105,000000,7.61,7.61,7.49,7.5186,1163,0
+MZZ.US,D,20260106,000000,7.49,7.49,7.2998,7.2998,798,0
+MZZ.US,D,20260107,000000,7.3,7.41,7.3,7.41,700,0
+MZZ.US,D,20260108,000000,7.36,7.37,7.34,7.3522,1158,0
+MZZ.US,D,20260109,000000,7.239,7.239,7.2303,7.2303,236,0
+MZZ.US,D,20260112,000000,7.3,7.312,7.2108,7.2108,4084,0
+MZZ.US,D,20260113,000000,7.1799,7.2099,7.1799,7.19,1206,0
+MZZ.US,D,20260114,000000,7.22,7.22,7.1804,7.1804,116,0
+MZZ.US,D,20260115,000000,7.03,7.03,6.96,7.0053,1966,0
+MZZ.US,D,20260116,000000,7.09,7.09,7.0536,7.0536,177,0
+MZZ.US,D,20260120,000000,7.15,7.2473,7.15,7.2465,5276,0
+MZZ.US,D,20260121,000000,7.03,7.06,6.96,6.9967,1914,0
+MZZ.US,D,20260122,000000,6.93,6.9948,6.93,6.9948,374,0
+MZZ.US,D,20260123,000000,7.15,7.15,7.13,7.13,667,0
+MZZ.US,D,20260126,000000,7.15,7.1546,7.1399,7.1546,7888,0
+MZZ.US,D,20260127,000000,7.14,7.19,7.14,7.1495,917,0
+MZZ.US,D,20260128,000000,7.16,7.21,7.11,7.19,2169,0
+MZZ.US,D,20260129,000000,7.2699,7.31,7.2172,7.2172,8837,0
+MZZ.US,D,20260130,000000,7.24,7.42,7.24,7.3514,2825,0
+MZZ.US,D,20260202,000000,7.22,7.24,7.199,7.2268,4342,0
+MZZ.US,D,20260203,000000,7.17,7.34,7.17,7.2,5389,0
+MZZ.US,D,20260204,000000,7.14,7.26,7.03,7.1048,12247,0
+MZZ.US,D,20260205,000000,7.11,7.2,7.065,7.181,13763,0
+MZZ.US,D,20260206,000000,6.93,6.93,6.72,6.72,10673,0
+MZZ.US,D,20260209,000000,6.73,6.74,6.71,6.7185,15142,0
+MZZ.US,D,20260210,000000,6.7106,6.7314,6.7106,6.7314,4049,0
+MZZ.US,D,20260211,000000,6.675,6.83,6.675,6.7618,16382,0
+MZZ.US,D,20260212,000000,6.8,7.01,6.7,6.9577,3547,0
+MZZ.US,D,20260213,000000,6.979,6.979,6.77,6.83,5465,0
+MZZ.US,D,20260217,000000,6.95,6.95,6.81,6.8138,4467,0
+MZZ.US,D,20260218,000000,6.67,6.7,6.67,6.7,509,0
diff --git a/daily/us/nyse etfs/1/napr.us.txt b/daily/us/nyse etfs/1/napr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d30e155902212882c1184615ca861d15b6f09377
--- /dev/null
+++ b/daily/us/nyse etfs/1/napr.us.txt	
@@ -0,0 +1,1474 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAPR.US,D,20200402,000000,30.825,34.31,30.67,30.81,307496,0
+NAPR.US,D,20200403,000000,30.91,31.07,30.71,30.89,9730,0
+NAPR.US,D,20200406,000000,31.68,32.0393,31.5629,32.0393,11870,0
+NAPR.US,D,20200407,000000,32.5,32.5,32.05,32.08,19610,0
+NAPR.US,D,20200408,000000,32.2,32.31,31.9627,32.31,7056,0
+NAPR.US,D,20200409,000000,32.23,32.315,32.0492,32.1889,7220,0
+NAPR.US,D,20200413,000000,32.2388,32.2388,32.2388,32.2388,59,0
+NAPR.US,D,20200414,000000,32.825,32.855,32.768,32.845,1889,0
+NAPR.US,D,20200415,000000,32.6475,32.6475,32.5686,32.5686,458,0
+NAPR.US,D,20200416,000000,32.76,32.9359,32.64,32.9359,1447,0
+NAPR.US,D,20200417,000000,33.25,33.25,32.86,32.8736,8414,0
+NAPR.US,D,20200420,000000,32.925,32.925,32.635,32.665,13266,0
+NAPR.US,D,20200421,000000,32.43,32.43,32.045,32.1016,12953,0
+NAPR.US,D,20200422,000000,32.43,32.47,32.384,32.47,2073,0
+NAPR.US,D,20200423,000000,32.675,32.675,32.42,32.456,4342,0
+NAPR.US,D,20200424,000000,32.44,32.6809,32.411,32.6809,4533,0
+NAPR.US,D,20200427,000000,32.73,32.965,32.73,32.89,179985,0
+NAPR.US,D,20200428,000000,32.81,32.835,32.7,32.7,862,0
+NAPR.US,D,20200429,000000,32.93,33.065,32.901,33.065,255,0
+NAPR.US,D,20200430,000000,33.035,33.05,33.0325,33.0325,534,0
+NAPR.US,D,20200501,000000,32.84,32.84,32.5,32.6056,4099,0
+NAPR.US,D,20200504,000000,32.71,32.79,32.6359,32.74,6694,0
+NAPR.US,D,20200505,000000,32.8,33.07,32.8,32.885,3158,0
+NAPR.US,D,20200506,000000,33.11,33.13,32.9,32.97,1761,0
+NAPR.US,D,20200507,000000,33.209,33.209,33.136,33.16,1026,0
+NAPR.US,D,20200508,000000,33.3899,33.3899,33.14,33.275,2375,0
+NAPR.US,D,20200511,000000,33.46,33.46,33.438,33.438,128,0
+NAPR.US,D,20200512,000000,33.5,33.6,33.2293,33.2293,2273,0
+NAPR.US,D,20200513,000000,33.8,33.8,32.96,33.1,10325,0
+NAPR.US,D,20200514,000000,32.9,33.13,32.845,33.0916,14307,0
+NAPR.US,D,20200515,000000,33.1955,33.1955,33.1955,33.1955,132,0
+NAPR.US,D,20200518,000000,33.4,33.62,33.4,33.545,3535,0
+NAPR.US,D,20200519,000000,33.6778,33.6778,33.5309,33.5309,806,0
+NAPR.US,D,20200520,000000,33.75,33.75,33.54,33.675,18666,0
+NAPR.US,D,20200521,000000,33.65,33.65,33.55,33.55,1153,0
+NAPR.US,D,20200522,000000,33.6899,33.74,33.6102,33.6102,378026,0
+NAPR.US,D,20200526,000000,33.63,33.63,33.5503,33.5503,5652,0
+NAPR.US,D,20200527,000000,33.57,33.6355,33.55,33.6355,2249,0
+NAPR.US,D,20200528,000000,33.765,33.765,33.5786,33.5786,1587,0
+NAPR.US,D,20200529,000000,33.69,33.8147,33.67,33.8147,1394,0
+NAPR.US,D,20200601,000000,33.815,33.8287,33.73,33.8287,2204,0
+NAPR.US,D,20200602,000000,33.8975,33.8975,33.8975,33.8975,127,0
+NAPR.US,D,20200603,000000,33.945,33.973,33.852,33.973,2997,0
+NAPR.US,D,20200604,000000,33.8657,33.8657,33.8657,33.8657,1,0
+NAPR.US,D,20200605,000000,34.031,34.137,34.02,34.137,2311,0
+NAPR.US,D,20200608,000000,34.0401,34.2055,34.04,34.2055,457,0
+NAPR.US,D,20200609,000000,34.12,34.3,34.11,34.1993,2473,0
+NAPR.US,D,20200610,000000,34.2648,34.2648,34.2648,34.2648,2,0
+NAPR.US,D,20200611,000000,33.935,33.98,33.6154,33.6154,8708,0
+NAPR.US,D,20200612,000000,33.875,33.875,33.6797,33.6797,281,0
+NAPR.US,D,20200615,000000,33.5482,33.826,33.5482,33.826,1402,0
+NAPR.US,D,20200616,000000,34.18,34.18,33.86,33.87,1369,0
+NAPR.US,D,20200617,000000,33.89,33.9919,33.89,33.9919,265,0
+NAPR.US,D,20200618,000000,34.045,34.05,33.9667,33.996,480,0
+NAPR.US,D,20200619,000000,34.045,34.1375,33.96,34.0075,1815,0
+NAPR.US,D,20200622,000000,33.96,34.115,33.96,34.115,3884,0
+NAPR.US,D,20200623,000000,34.255,34.255,34.1998,34.1998,310,0
+NAPR.US,D,20200624,000000,33.95,34.0779,33.9243,33.9243,622,0
+NAPR.US,D,20200625,000000,33.9059,33.9769,33.9059,33.9769,265,0
+NAPR.US,D,20200626,000000,33.893,33.893,33.8319,33.8319,3078,0
+NAPR.US,D,20200629,000000,33.95,33.9553,33.87,33.9553,1579,0
+NAPR.US,D,20200630,000000,34.19,34.19,34.19,34.19,242,0
+NAPR.US,D,20200701,000000,34.15,34.3021,34.1422,34.3021,93289,0
+NAPR.US,D,20200702,000000,34.27,34.412,34.24,34.3139,148823,0
+NAPR.US,D,20200706,000000,34.56,34.645,34.55,34.55,900,0
+NAPR.US,D,20200707,000000,34.63,34.63,34.42,34.42,1529,0
+NAPR.US,D,20200708,000000,34.45,34.56,34.38,34.38,25186,0
+NAPR.US,D,20200709,000000,34.361,34.6099,34.35,34.485,112212,0
+NAPR.US,D,20200710,000000,34.38,34.4,34.27,34.35,71882,0
+NAPR.US,D,20200713,000000,34.555,34.69,34.2752,34.2752,60153,0
+NAPR.US,D,20200714,000000,34.24,34.44,34.12,34.22,21144,0
+NAPR.US,D,20200715,000000,34.36,34.4874,34.344,34.344,7641,0
+NAPR.US,D,20200716,000000,34.36,34.48,34.2928,34.4255,7264,0
+NAPR.US,D,20200717,000000,34.47,34.55,34.39,34.4048,10625,0
+NAPR.US,D,20200720,000000,34.7,34.7,34.6503,34.6503,3515,0
+NAPR.US,D,20200721,000000,34.58,34.705,34.5248,34.5248,7565,0
+NAPR.US,D,20200722,000000,34.67,34.685,34.5498,34.5498,7610,0
+NAPR.US,D,20200723,000000,34.73,34.73,34.3502,34.3502,65084,0
+NAPR.US,D,20200724,000000,34.3172,34.3172,34.3172,34.3172,50,0
+NAPR.US,D,20200727,000000,34.56,34.57,34.31,34.4597,5158,0
+NAPR.US,D,20200728,000000,34.46,34.57,34.3782,34.3782,7432,0
+NAPR.US,D,20200729,000000,34.465,34.5886,34.42,34.5356,5401,0
+NAPR.US,D,20200730,000000,34.5398,34.5398,34.5398,34.5398,90,0
+NAPR.US,D,20200731,000000,34.625,34.73,34.6,34.6999,3939,0
+NAPR.US,D,20200803,000000,34.82,34.82,34.59,34.6948,2252,0
+NAPR.US,D,20200804,000000,34.7208,34.7208,34.7208,34.7208,89,0
+NAPR.US,D,20200805,000000,34.845,34.845,34.845,34.845,1044,0
+NAPR.US,D,20200806,000000,34.81,34.91,34.65,34.7869,9043,0
+NAPR.US,D,20200807,000000,34.97,34.97,34.6699,34.6699,10261,0
+NAPR.US,D,20200810,000000,34.5,34.76,34.5,34.615,1275,0
+NAPR.US,D,20200811,000000,34.599,34.789,34.5364,34.5364,5323,0
+NAPR.US,D,20200812,000000,34.7245,34.785,34.7245,34.785,168,0
+NAPR.US,D,20200813,000000,34.95,34.95,34.785,34.79,2203,0
+NAPR.US,D,20200814,000000,34.83,34.84,34.641,34.7349,13422,0
+NAPR.US,D,20200817,000000,34.8879,34.8879,34.78,34.8134,393,0
+NAPR.US,D,20200818,000000,34.9,35.04,34.9,35.01,3094,0
+NAPR.US,D,20200819,000000,35,35,34.8329,34.8329,2690,0
+NAPR.US,D,20200820,000000,34.93,34.935,34.796,34.8897,1395,0
+NAPR.US,D,20200821,000000,35.01,35.01,34.9,34.9,1673,0
+NAPR.US,D,20200824,000000,34.76,34.98,34.76,34.8586,6573,0
+NAPR.US,D,20200825,000000,34.98,34.98,34.865,34.865,474,0
+NAPR.US,D,20200826,000000,34.9095,34.9095,34.9095,34.9095,15,0
+NAPR.US,D,20200827,000000,34.915,35.04,34.86,34.9148,3780,0
+NAPR.US,D,20200828,000000,34.95,34.96,34.865,34.8866,1356,0
+NAPR.US,D,20200831,000000,34.951,34.996,34.81,34.9278,4730,0
+NAPR.US,D,20200901,000000,35.07,35.07,34.94,34.94,7485,0
+NAPR.US,D,20200902,000000,34.93,34.949,34.912,34.9454,4682,0
+NAPR.US,D,20200903,000000,34.9,34.91,34.5781,34.5781,25669,0
+NAPR.US,D,20200904,000000,34.62,34.62,34.4894,34.5704,1017,0
+NAPR.US,D,20200908,000000,34.24,34.5982,34.24,34.515,2699,0
+NAPR.US,D,20200909,000000,34.74,34.815,34.64,34.7452,12606,0
+NAPR.US,D,20200910,000000,34.865,34.89,34.6382,34.6382,8165,0
+NAPR.US,D,20200911,000000,34.86,34.86,34.6826,34.7395,3404,0
+NAPR.US,D,20200914,000000,34.91,34.91,34.6901,34.82,186196,0
+NAPR.US,D,20200915,000000,34.75,35,34.73,34.8473,129808,0
+NAPR.US,D,20200916,000000,34.7875,34.7875,34.7875,34.7875,106,0
+NAPR.US,D,20200917,000000,34.5901,34.75,34.55,34.6952,6064,0
+NAPR.US,D,20200918,000000,34.8,34.815,34.665,34.6826,731,0
+NAPR.US,D,20200921,000000,34.6867,34.7168,34.6867,34.7168,506,0
+NAPR.US,D,20200922,000000,34.64,34.91,34.62,34.8228,12829,0
+NAPR.US,D,20200923,000000,34.775,34.775,34.522,34.62,464,0
+NAPR.US,D,20200924,000000,34.77,34.79,34.7106,34.7106,2172,0
+NAPR.US,D,20200925,000000,34.82,34.8381,34.82,34.8348,430,0
+NAPR.US,D,20200928,000000,35.01,35.02,34.89,34.9404,3383,0
+NAPR.US,D,20200929,000000,35.03,35.03,34.9034,34.9034,892,0
+NAPR.US,D,20200930,000000,34.9389,34.9389,34.9389,34.9389,35,0
+NAPR.US,D,20201001,000000,34.82,35.049,34.81,34.9424,5543,0
+NAPR.US,D,20201002,000000,34.775,34.775,34.775,34.775,185,0
+NAPR.US,D,20201005,000000,35.04,35.04,34.795,34.9161,4085,0
+NAPR.US,D,20201006,000000,35,35,34.8292,34.8292,1111,0
+NAPR.US,D,20201007,000000,35.01,35.0199,34.9361,34.9361,5520,0
+NAPR.US,D,20201008,000000,34.8501,35.08,34.8501,35.0074,941,0
+NAPR.US,D,20201009,000000,35.14,35.151,35.075,35.075,928,0
+NAPR.US,D,20201012,000000,35.1,35.1,35.075,35.075,2985,0
+NAPR.US,D,20201013,000000,35.09,35.09,35.0866,35.0866,1611,0
+NAPR.US,D,20201014,000000,35.1761,35.1761,35.1761,35.1761,1,0
+NAPR.US,D,20201015,000000,35.1635,35.1635,35.1635,35.1635,157,0
+NAPR.US,D,20201016,000000,35.1548,35.1548,35.1548,35.1548,27,0
+NAPR.US,D,20201019,000000,35.05,35.085,35.03,35.0474,625,0
+NAPR.US,D,20201020,000000,35.1137,35.1137,35.1137,35.1137,17,0
+NAPR.US,D,20201021,000000,35.1102,35.1102,35.1102,35.1102,73,0
+NAPR.US,D,20201022,000000,35.17,35.23,35.09,35.1234,1857,0
+NAPR.US,D,20201023,000000,35.153,35.153,35.153,35.153,15,0
+NAPR.US,D,20201026,000000,35.24,35.24,35.0128,35.0893,2365,0
+NAPR.US,D,20201027,000000,35.1228,35.1228,35.1228,35.1228,30,0
+NAPR.US,D,20201028,000000,35,35,34.7701,34.8485,9869,0
+NAPR.US,D,20201029,000000,35.09,35.11,35.09,35.11,1100,0
+NAPR.US,D,20201030,000000,34.93,34.94,34.8762,34.8762,1267,0
+NAPR.US,D,20201102,000000,35.12,35.12,34.9273,34.9273,2127,0
+NAPR.US,D,20201103,000000,34.99,35.145,34.9802,35.0877,1721,0
+NAPR.US,D,20201104,000000,35.2964,35.2964,35.2902,35.2902,1411,0
+NAPR.US,D,20201105,000000,35.3465,35.3465,35.3465,35.3465,1,0
+NAPR.US,D,20201106,000000,35.3558,35.3558,35.3558,35.3558,25,0
+NAPR.US,D,20201109,000000,35.3377,35.3377,35.3377,35.3377,30,0
+NAPR.US,D,20201110,000000,35.29,35.29,35.2231,35.2354,10908,0
+NAPR.US,D,20201111,000000,35.265,35.3198,35.265,35.3198,276,0
+NAPR.US,D,20201112,000000,35.2515,35.4,35.25,35.3261,4065,0
+NAPR.US,D,20201113,000000,35.241,35.387,35.24,35.3691,957,0
+NAPR.US,D,20201116,000000,35.321,35.4101,35.321,35.4101,783,0
+NAPR.US,D,20201117,000000,35.3,35.395,35.28,35.3948,4916,0
+NAPR.US,D,20201118,000000,35.49,35.49,35.3594,35.3594,273,0
+NAPR.US,D,20201119,000000,35.3998,35.3998,35.3707,35.3707,230,0
+NAPR.US,D,20201120,000000,35.3496,35.3496,35.3496,35.3496,110,0
+NAPR.US,D,20201123,000000,35.45,35.45,35.34,35.3848,5481,0
+NAPR.US,D,20201124,000000,35.4,35.4,35.38,35.3898,1288,0
+NAPR.US,D,20201125,000000,35.4,35.4419,35.4,35.4249,3557,0
+NAPR.US,D,20201127,000000,35.43,35.43,35.43,35.43,20,0
+NAPR.US,D,20201130,000000,35.43,35.52,35.4,35.52,11874,0
+NAPR.US,D,20201201,000000,35.535,35.5406,35.45,35.5406,1219,0
+NAPR.US,D,20201202,000000,35.425,35.63,35.4222,35.5428,3677,0
+NAPR.US,D,20201203,000000,35.441,35.5179,35.41,35.5179,825,0
+NAPR.US,D,20201204,000000,35.425,35.5302,35.42,35.5302,3638,0
+NAPR.US,D,20201207,000000,35.45,35.47,35.445,35.47,1646,0
+NAPR.US,D,20201208,000000,35.53,35.53,35.48,35.48,987,0
+NAPR.US,D,20201209,000000,35.3916,35.479,35.3916,35.4204,330,0
+NAPR.US,D,20201210,000000,35.37,35.5363,35.35,35.45,335,0
+NAPR.US,D,20201211,000000,35.45,35.45,35.4439,35.4439,423,0
+NAPR.US,D,20201214,000000,35.42,35.5465,35.42,35.45,460,0
+NAPR.US,D,20201215,000000,35.41,35.415,35.41,35.4102,2130,0
+NAPR.US,D,20201216,000000,35.21,35.4293,35.21,35.4293,10334,0
+NAPR.US,D,20201217,000000,35.445,35.45,35.435,35.435,1143,0
+NAPR.US,D,20201218,000000,35.45,35.4726,35.445,35.4726,304,0
+NAPR.US,D,20201221,000000,35.4743,35.4743,35.4743,35.4743,5,0
+NAPR.US,D,20201222,000000,35.46,35.4832,35.46,35.4754,2489,0
+NAPR.US,D,20201223,000000,35.53,35.53,35.39,35.4707,5927,0
+NAPR.US,D,20201224,000000,35.51,35.51,35.5054,35.5054,430,0
+NAPR.US,D,20201228,000000,35.5,35.505,35.49,35.4989,3446,0
+NAPR.US,D,20201229,000000,35.5299,35.5299,35.5,35.5,7549,0
+NAPR.US,D,20201230,000000,35.51,35.52,35.505,35.505,67714,0
+NAPR.US,D,20201231,000000,35.51,35.535,35.51,35.535,12809,0
+NAPR.US,D,20210104,000000,35.531,35.59,35.5,35.535,3989,0
+NAPR.US,D,20210105,000000,35.515,35.5155,35.5082,35.5082,4167,0
+NAPR.US,D,20210106,000000,35.53,35.57,35.52,35.555,1050,0
+NAPR.US,D,20210107,000000,35.565,35.588,35.565,35.57,1668,0
+NAPR.US,D,20210108,000000,35.51,35.58,35.51,35.575,723,0
+NAPR.US,D,20210111,000000,35.6,35.6,35.6,35.6,16,0
+NAPR.US,D,20210112,000000,35.58,35.6012,35.58,35.6012,440,0
+NAPR.US,D,20210113,000000,35.56,35.655,35.555,35.655,866,0
+NAPR.US,D,20210114,000000,35.57,35.622,35.55,35.622,10520,0
+NAPR.US,D,20210115,000000,35.625,35.71,35.6143,35.6143,645,0
+NAPR.US,D,20210119,000000,35.58,35.6666,35.57,35.6237,873,0
+NAPR.US,D,20210120,000000,35.6657,35.6657,35.59,35.64,2010,0
+NAPR.US,D,20210121,000000,35.615,35.615,35.615,35.615,1,0
+NAPR.US,D,20210122,000000,35.58,35.6049,35.58,35.6049,1048,0
+NAPR.US,D,20210125,000000,35.66,35.66,35.49,35.5893,5238,0
+NAPR.US,D,20210126,000000,35.6,35.6054,35.58,35.6054,251,0
+NAPR.US,D,20210127,000000,35.53,35.58,35.485,35.5657,139767,0
+NAPR.US,D,20210128,000000,35.575,35.6499,35.57,35.595,883,0
+NAPR.US,D,20210129,000000,35.65,35.65,35.595,35.595,148,0
+NAPR.US,D,20210201,000000,35.36,35.59,35.36,35.59,375,0
+NAPR.US,D,20210202,000000,35.61,35.61,35.6,35.6098,1327,0
+NAPR.US,D,20210203,000000,35.61,35.65,35.61,35.6196,848,0
+NAPR.US,D,20210204,000000,35.63,35.635,35.5701,35.63,7478,0
+NAPR.US,D,20210205,000000,35.65,35.715,35.63,35.715,1817,0
+NAPR.US,D,20210208,000000,35.6831,35.6831,35.6642,35.6642,654,0
+NAPR.US,D,20210209,000000,35.73,35.73,35.66,35.66,1098,0
+NAPR.US,D,20210210,000000,35.63,35.66,35.63,35.66,2252,0
+NAPR.US,D,20210211,000000,35.64,35.66,35.64,35.66,1498,0
+NAPR.US,D,20210212,000000,35.665,35.665,35.665,35.665,14,0
+NAPR.US,D,20210216,000000,35.645,35.6775,35.645,35.66,1649,0
+NAPR.US,D,20210217,000000,35.665,35.665,35.665,35.665,22,0
+NAPR.US,D,20210218,000000,35.7,35.7,35.665,35.665,3070,0
+NAPR.US,D,20210219,000000,35.66,35.6657,35.65,35.6657,8053,0
+NAPR.US,D,20210222,000000,35.68,35.7,35.665,35.665,1542,0
+NAPR.US,D,20210223,000000,35.68,35.68,35.66,35.67,897,0
+NAPR.US,D,20210224,000000,35.64,35.64,35.64,35.64,300,0
+NAPR.US,D,20210225,000000,35.6,35.7,35.595,35.675,3147,0
+NAPR.US,D,20210226,000000,35.66,35.7,35.62,35.6639,5606,0
+NAPR.US,D,20210301,000000,35.7,35.7,35.65,35.67,1201,0
+NAPR.US,D,20210302,000000,35.6505,35.67,35.64,35.67,990,0
+NAPR.US,D,20210303,000000,35.665,35.665,35.665,35.665,5,0
+NAPR.US,D,20210304,000000,35.675,35.675,35.675,35.675,1,0
+NAPR.US,D,20210305,000000,35.745,35.745,35.65,35.74,4060,0
+NAPR.US,D,20210308,000000,35.6501,35.7202,35.65,35.7202,316,0
+NAPR.US,D,20210309,000000,35.71,35.745,35.66,35.745,137386,0
+NAPR.US,D,20210310,000000,35.78,35.78,35.7303,35.7303,750,0
+NAPR.US,D,20210311,000000,35.67,35.786,35.66,35.745,8032,0
+NAPR.US,D,20210312,000000,35.7501,35.7501,35.7501,35.7501,66,0
+NAPR.US,D,20210315,000000,35.7,35.7,35.7,35.7,66,0
+NAPR.US,D,20210316,000000,35.71,35.725,35.71,35.725,264,0
+NAPR.US,D,20210317,000000,35.71,35.74,35.71,35.725,3749,0
+NAPR.US,D,20210318,000000,35.735,35.735,35.735,35.735,119,0
+NAPR.US,D,20210319,000000,35.74,35.74,35.735,35.735,3200,0
+NAPR.US,D,20210322,000000,35.74,35.74,35.73,35.735,14553,0
+NAPR.US,D,20210323,000000,35.73,35.735,35.73,35.735,2378,0
+NAPR.US,D,20210324,000000,35.74,35.74,35.73,35.735,1555,0
+NAPR.US,D,20210325,000000,35.73,35.74,35.73,35.735,1998,0
+NAPR.US,D,20210326,000000,35.74,35.88,35.73,35.815,46424,0
+NAPR.US,D,20210329,000000,35.7941,35.85,35.7941,35.815,7867,0
+NAPR.US,D,20210330,000000,35.85,35.96,35.7961,35.87,34273,0
+NAPR.US,D,20210331,000000,35.83,35.9582,35.78,35.84,344859,0
+NAPR.US,D,20210401,000000,35.96,36.03,35.88,36.0158,347740,0
+NAPR.US,D,20210405,000000,36.23,36.2583,35.98,36.2583,121248,0
+NAPR.US,D,20210406,000000,36.24,36.28,36.18,36.225,56209,0
+NAPR.US,D,20210407,000000,36.17,36.25,36.17,36.225,6583,0
+NAPR.US,D,20210408,000000,36.29,36.404,36.25,36.3551,11283,0
+NAPR.US,D,20210409,000000,36.31,36.4749,36.31,36.4749,3061,0
+NAPR.US,D,20210412,000000,36.5,36.5,36.3018,36.3954,12182,0
+NAPR.US,D,20210413,000000,36.546,36.614,36.4028,36.614,45954,0
+NAPR.US,D,20210414,000000,36.51,36.57,36.44,36.4598,4091,0
+NAPR.US,D,20210415,000000,36.6485,36.7,36.57,36.7,3795,0
+NAPR.US,D,20210416,000000,36.76,36.76,36.5,36.6447,36739,0
+NAPR.US,D,20210419,000000,36.71,36.71,36.399,36.4749,9061,0
+NAPR.US,D,20210420,000000,36.528,36.528,36.32,36.4492,5260,0
+NAPR.US,D,20210421,000000,36.47,36.5564,36.431,36.5564,6521,0
+NAPR.US,D,20210422,000000,36.56,36.6499,36.34,36.4049,15670,0
+NAPR.US,D,20210423,000000,36.53,36.64,36.38,36.5652,6568,0
+NAPR.US,D,20210426,000000,36.68,36.71,36.6,36.6839,5525,0
+NAPR.US,D,20210427,000000,36.54,36.6487,36.5001,36.5994,5329,0
+NAPR.US,D,20210428,000000,36.65,36.65,36.52,36.5766,12938,0
+NAPR.US,D,20210429,000000,36.59,36.69,36.455,36.5966,12462,0
+NAPR.US,D,20210430,000000,36.4201,36.616,36.4201,36.5059,6233,0
+NAPR.US,D,20210503,000000,36.4,36.636,36.354,36.45,17792,0
+NAPR.US,D,20210504,000000,36.46,36.46,35.97,36.28,16377,0
+NAPR.US,D,20210505,000000,36.255,36.3784,36.22,36.2255,62800,0
+NAPR.US,D,20210506,000000,36.21,36.3147,36.172,36.3147,2006,0
+NAPR.US,D,20210507,000000,36.56,36.56,36.45,36.487,1024,0
+NAPR.US,D,20210510,000000,36.56,36.56,36.061,36.1275,7504,0
+NAPR.US,D,20210511,000000,35.9,36.146,35.9,36.0898,18759,0
+NAPR.US,D,20210512,000000,35.92,35.92,35.5998,35.5998,19079,0
+NAPR.US,D,20210513,000000,35.765,35.95,35.71,35.94,6696,0
+NAPR.US,D,20210514,000000,36.12,36.25,36.065,36.2158,5665,0
+NAPR.US,D,20210517,000000,36.23,36.23,35.975,36.0754,10325,0
+NAPR.US,D,20210518,000000,36.25,36.25,35.96,35.9612,9120,0
+NAPR.US,D,20210519,000000,35.75,35.9585,35.75,35.93,12355,0
+NAPR.US,D,20210520,000000,35.82,36.3,35.82,36.225,13227,0
+NAPR.US,D,20210521,000000,36.415,36.44,36.2079,36.2079,1072,0
+NAPR.US,D,20210524,000000,36.3,36.55,36.3,36.48,15433,0
+NAPR.US,D,20210525,000000,36.67,36.67,36.4501,36.4501,889,0
+NAPR.US,D,20210526,000000,36.48,36.57,36.43,36.5022,8839,0
+NAPR.US,D,20210527,000000,36.42,36.566,36.42,36.5116,5014,0
+NAPR.US,D,20210528,000000,36.52,36.65,36.52,36.6151,2004,0
+NAPR.US,D,20210601,000000,36.69,36.6999,36.4801,36.5337,5846,0
+NAPR.US,D,20210602,000000,36.48,36.63,36.471,36.6009,5869,0
+NAPR.US,D,20210603,000000,36.43,36.5087,36.35,36.435,3688,0
+NAPR.US,D,20210604,000000,36.44,36.6812,36.44,36.6812,2638,0
+NAPR.US,D,20210607,000000,36.71,36.76,36.6988,36.6988,1756,0
+NAPR.US,D,20210608,000000,36.8,36.8,36.581,36.706,1134,0
+NAPR.US,D,20210609,000000,36.81,36.81,36.7457,36.7457,302,0
+NAPR.US,D,20210610,000000,36.765,36.9086,36.765,36.8705,1946,0
+NAPR.US,D,20210611,000000,36.9799,36.9799,36.9165,36.9165,280,0
+NAPR.US,D,20210614,000000,36.94,37.0275,36.871,37.0275,2760,0
+NAPR.US,D,20210615,000000,37.04,37.058,36.98,36.9998,9921,0
+NAPR.US,D,20210616,000000,36.99,36.99,36.8496,36.8962,914,0
+NAPR.US,D,20210617,000000,37.01,37.0872,36.87,37.0429,2186,0
+NAPR.US,D,20210618,000000,36.871,36.99,36.87,36.9084,7421,0
+NAPR.US,D,20210621,000000,37.039,37.08,37.0172,37.0172,2597,0
+NAPR.US,D,20210622,000000,37.1481,37.1481,37.1481,37.1481,119,0
+NAPR.US,D,20210623,000000,37.225,37.25,37.225,37.24,1124,0
+NAPR.US,D,20210624,000000,37.4,37.4,37.23,37.29,1945,0
+NAPR.US,D,20210625,000000,37.29,37.33,37.171,37.2643,4177,0
+NAPR.US,D,20210628,000000,37.19,37.37,37.19,37.37,17215,0
+NAPR.US,D,20210629,000000,37.41,37.45,37.331,37.3772,3261,0
+NAPR.US,D,20210630,000000,37.3,37.3365,37.3,37.325,117186,0
+NAPR.US,D,20210701,000000,37.27,37.42,37.26,37.3658,4600,0
+NAPR.US,D,20210702,000000,37.3501,37.4893,37.3501,37.4893,792,0
+NAPR.US,D,20210706,000000,37.49,37.5137,37.42,37.5137,1347,0
+NAPR.US,D,20210707,000000,37.58,37.58,37.5767,37.5767,443,0
+NAPR.US,D,20210708,000000,37.47,37.47,37.4069,37.4069,571,0
+NAPR.US,D,20210709,000000,37.4814,37.513,37.47,37.513,693,0
+NAPR.US,D,20210712,000000,37.55,37.55,37.55,37.55,201,0
+NAPR.US,D,20210713,000000,37.55,37.5799,37.517,37.517,3276,0
+NAPR.US,D,20210714,000000,37.58,37.58,37.5298,37.5298,882,0
+NAPR.US,D,20210715,000000,37.4925,37.4925,37.4925,37.4925,49,0
+NAPR.US,D,20210716,000000,37.4901,37.4901,37.4,37.4,380,0
+NAPR.US,D,20210719,000000,37.26,37.26,37.1,37.2535,2195,0
+NAPR.US,D,20210720,000000,37.32,37.4618,37.32,37.4618,50590,0
+NAPR.US,D,20210721,000000,37.43,37.5496,37.43,37.5496,1276,0
+NAPR.US,D,20210722,000000,37.46,37.6184,37.46,37.6184,436,0
+NAPR.US,D,20210723,000000,37.55,37.76,37.55,37.7142,13446,0
+NAPR.US,D,20210726,000000,37.84,37.84,37.59,37.63,1439,0
+NAPR.US,D,20210727,000000,37.46,37.59,37.38,37.48,1237,0
+NAPR.US,D,20210728,000000,37.531,37.56,37.52,37.56,1640,0
+NAPR.US,D,20210729,000000,37.59,37.665,37.58,37.58,2123,0
+NAPR.US,D,20210730,000000,37.54,37.6107,37.52,37.6107,2232,0
+NAPR.US,D,20210802,000000,37.81,37.81,37.6,37.6268,1032,0
+NAPR.US,D,20210803,000000,37.81,37.81,37.79,37.79,343,0
+NAPR.US,D,20210804,000000,37.7,37.766,37.65,37.65,1272,0
+NAPR.US,D,20210805,000000,37.711,37.8064,37.711,37.8064,302,0
+NAPR.US,D,20210806,000000,37.691,37.7926,37.691,37.7926,335,0
+NAPR.US,D,20210809,000000,37.92,37.92,37.73,37.73,1961,0
+NAPR.US,D,20210810,000000,37.73,37.8499,37.73,37.741,992,0
+NAPR.US,D,20210811,000000,37.69,37.7489,37.61,37.66,18828,0
+NAPR.US,D,20210812,000000,37.743,37.743,37.743,37.743,117,0
+NAPR.US,D,20210813,000000,37.7801,37.7801,37.7801,37.7801,2,0
+NAPR.US,D,20210816,000000,37.92,37.92,37.799,37.799,674,0
+NAPR.US,D,20210817,000000,37.681,37.74,37.6,37.64,14717,0
+NAPR.US,D,20210818,000000,37.5774,37.5774,37.5774,37.5774,48,0
+NAPR.US,D,20210819,000000,37.47,37.6757,37.47,37.6757,1235,0
+NAPR.US,D,20210820,000000,37.74,37.7994,37.6698,37.7755,1834,0
+NAPR.US,D,20210823,000000,37.8065,37.895,37.8065,37.8909,715,0
+NAPR.US,D,20210824,000000,37.88,37.9199,37.87,37.87,3891,0
+NAPR.US,D,20210825,000000,37.9,37.9123,37.9,37.9123,1596,0
+NAPR.US,D,20210826,000000,37.92,37.92,37.8731,37.8731,251,0
+NAPR.US,D,20210827,000000,37.92,38.058,37.92,38.025,1377,0
+NAPR.US,D,20210830,000000,38.0101,38.169,38.0101,38.12,2540,0
+NAPR.US,D,20210831,000000,38.06,38.0804,37.95,38.0804,139449,0
+NAPR.US,D,20210901,000000,38.02,38.1096,38.02,38.1096,192,0
+NAPR.US,D,20210902,000000,38.1,38.1,38.085,38.0852,651,0
+NAPR.US,D,20210903,000000,38.14,38.14,38.107,38.107,327,0
+NAPR.US,D,20210907,000000,38.051,38.105,38.05,38.105,3189,0
+NAPR.US,D,20210908,000000,38.07,38.11,37.99,38.075,4973,0
+NAPR.US,D,20210909,000000,38.0439,38.0439,38.0439,38.0439,69,0
+NAPR.US,D,20210910,000000,38.03,38.03,38.0094,38.0094,300,0
+NAPR.US,D,20210913,000000,37.9771,37.9771,37.9771,37.9771,106,0
+NAPR.US,D,20210914,000000,38.04,38.07,37.91,37.9698,1315,0
+NAPR.US,D,20210915,000000,37.9498,38.07,37.94,38.07,5971,0
+NAPR.US,D,20210916,000000,37.94,38.0902,37.94,38.0902,1453,0
+NAPR.US,D,20210917,000000,38,38.0311,38,38.0311,353,0
+NAPR.US,D,20210920,000000,37.76,37.76,37.6,37.7241,3696,0
+NAPR.US,D,20210921,000000,37.7794,37.7794,37.7794,37.7794,84,0
+NAPR.US,D,20210922,000000,37.9839,37.9839,37.9839,37.9839,1,0
+NAPR.US,D,20210923,000000,37.981,38.075,37.98,37.98,2249,0
+NAPR.US,D,20210924,000000,38.0493,38.0493,38.0493,38.0493,36,0
+NAPR.US,D,20210927,000000,37.955,37.955,37.955,37.955,148,0
+NAPR.US,D,20210928,000000,37.76,37.76,37.64,37.6545,4069,0
+NAPR.US,D,20210929,000000,37.7588,37.7588,37.6284,37.6284,664,0
+NAPR.US,D,20210930,000000,37.63,37.6662,37.63,37.6662,172,0
+NAPR.US,D,20211001,000000,37.57,37.78,37.53,37.7137,1365,0
+NAPR.US,D,20211004,000000,37.56,37.56,37.37,37.4999,4472,0
+NAPR.US,D,20211005,000000,37.6501,37.6501,37.6461,37.6461,210,0
+NAPR.US,D,20211006,000000,37.595,37.6789,37.595,37.6789,205,0
+NAPR.US,D,20211007,000000,37.72,37.76,37.72,37.74,7873,0
+NAPR.US,D,20211008,000000,37.7,37.76,37.7,37.7,8989,0
+NAPR.US,D,20211011,000000,37.73,37.73,37.7,37.7216,354,0
+NAPR.US,D,20211012,000000,37.63,37.74,37.63,37.6993,2093,0
+NAPR.US,D,20211013,000000,37.7296,37.8307,37.7296,37.8307,507,0
+NAPR.US,D,20211014,000000,37.9501,38.0514,37.9501,38.0514,2241,0
+NAPR.US,D,20211015,000000,38.0737,38.0737,38.0737,38.0737,82,0
+NAPR.US,D,20211018,000000,38.13,38.1502,38.13,38.1502,642,0
+NAPR.US,D,20211019,000000,38.17,38.2,38.16,38.1802,20519,0
+NAPR.US,D,20211020,000000,38.2,38.21,38.16,38.1952,12754,0
+NAPR.US,D,20211021,000000,38.2,38.23,38.1706,38.23,16155,0
+NAPR.US,D,20211022,000000,38.161,38.1953,38.16,38.1953,3357,0
+NAPR.US,D,20211025,000000,38.27,38.2752,38.27,38.2752,392,0
+NAPR.US,D,20211026,000000,38.31,38.3291,38.31,38.3291,3088,0
+NAPR.US,D,20211027,000000,38.3229,38.3229,38.3229,38.3229,123,0
+NAPR.US,D,20211028,000000,38.4299,38.4299,38.33,38.33,1238,0
+NAPR.US,D,20211029,000000,38.3,38.41,38.29,38.3804,3707,0
+NAPR.US,D,20211101,000000,38.36,38.4502,38.36,38.4502,1314,0
+NAPR.US,D,20211102,000000,38.41,38.4803,38.41,38.4803,551,0
+NAPR.US,D,20211103,000000,38.49,38.5646,38.48,38.5646,17672,0
+NAPR.US,D,20211104,000000,38.58,38.65,38.58,38.6124,1150,0
+NAPR.US,D,20211105,000000,38.62,38.63,38.57,38.5952,1817,0
+NAPR.US,D,20211108,000000,38.68,38.68,38.58,38.5951,517,0
+NAPR.US,D,20211109,000000,38.59,38.59,38.52,38.5272,4482,0
+NAPR.US,D,20211110,000000,38.4301,38.4301,38.4055,38.4055,475,0
+NAPR.US,D,20211111,000000,38.3914,38.4601,38.3914,38.4601,317,0
+NAPR.US,D,20211112,000000,38.475,38.5056,38.45,38.5056,831,0
+NAPR.US,D,20211115,000000,38.5,38.5005,38.45,38.5005,976,0
+NAPR.US,D,20211116,000000,38.55,38.55,38.51,38.5258,551,0
+NAPR.US,D,20211117,000000,38.639,38.639,38.5752,38.5752,529,0
+NAPR.US,D,20211118,000000,38.6004,38.6004,38.6004,38.6004,127,0
+NAPR.US,D,20211119,000000,38.7,38.7,38.55,38.6224,2094,0
+NAPR.US,D,20211122,000000,38.59,38.59,38.5575,38.5575,406,0
+NAPR.US,D,20211123,000000,38.46,38.5699,38.3901,38.5152,6941,0
+NAPR.US,D,20211124,000000,38.52,38.6,38.44,38.5352,3432,0
+NAPR.US,D,20211126,000000,38.423,38.423,38.423,38.423,110,0
+NAPR.US,D,20211129,000000,38.46,38.61,38.46,38.55,2594,0
+NAPR.US,D,20211130,000000,38.39,38.4999,38.39,38.4343,1876,0
+NAPR.US,D,20211201,000000,38.411,38.411,38.39,38.39,3641,0
+NAPR.US,D,20211202,000000,38.38,38.38,38.2501,38.3354,3747,0
+NAPR.US,D,20211203,000000,38.3,38.3,38.035,38.0782,2690,0
+NAPR.US,D,20211206,000000,38.15,38.3,38.15,38.2352,2478,0
+NAPR.US,D,20211207,000000,38.415,38.5437,38.415,38.5001,2158,0
+NAPR.US,D,20211208,000000,38.48,38.5698,38.48,38.5698,779,0
+NAPR.US,D,20211209,000000,38.5,38.5133,38.48,38.5133,610,0
+NAPR.US,D,20211210,000000,38.48,38.715,38.48,38.5702,3412,0
+NAPR.US,D,20211213,000000,38.5701,38.5701,38.5398,38.5398,1152,0
+NAPR.US,D,20211214,000000,38.29,38.48,38.29,38.4211,733,0
+NAPR.US,D,20211215,000000,38.35,38.592,38.35,38.592,815,0
+NAPR.US,D,20211216,000000,38.5199,38.5199,38.43,38.43,1912,0
+NAPR.US,D,20211217,000000,38.2516,38.3904,38.2516,38.3904,2978,0
+NAPR.US,D,20211220,000000,38.26,38.35,38.195,38.3004,2238,0
+NAPR.US,D,20211221,000000,38.4201,38.505,38.4201,38.505,193,0
+NAPR.US,D,20211222,000000,38.6102,38.6102,38.6102,38.6102,102,0
+NAPR.US,D,20211223,000000,38.6892,38.6892,38.6892,38.6892,7,0
+NAPR.US,D,20211227,000000,38.63,38.7649,38.63,38.7649,23408,0
+NAPR.US,D,20211228,000000,38.88,38.88,38.671,38.7598,1162,0
+NAPR.US,D,20211229,000000,38.85,38.85,38.7748,38.7748,101,0
+NAPR.US,D,20211230,000000,38.721,38.7748,38.72,38.7748,4078,0
+NAPR.US,D,20211231,000000,38.7648,38.7648,38.7648,38.7648,100,0
+NAPR.US,D,20220103,000000,38.73,38.8202,38.73,38.8202,46443,0
+NAPR.US,D,20220104,000000,38.72,38.8099,38.65,38.7798,14870,0
+NAPR.US,D,20220105,000000,38.6501,38.7,38.5668,38.5668,1089,0
+NAPR.US,D,20220106,000000,38.53,38.5514,38.53,38.5514,3366,0
+NAPR.US,D,20220107,000000,38.53,38.53,38.5175,38.5175,584,0
+NAPR.US,D,20220110,000000,38.455,38.5321,38.44,38.5321,728,0
+NAPR.US,D,20220111,000000,38.57,38.694,38.57,38.664,1185,0
+NAPR.US,D,20220112,000000,38.65,38.695,38.62,38.63,2119,0
+NAPR.US,D,20220113,000000,38.74,38.74,38.5,38.5,2120,0
+NAPR.US,D,20220114,000000,38.5,38.5,38.45,38.49,2506,0
+NAPR.US,D,20220118,000000,38.32,38.456,38.26,38.26,3614,0
+NAPR.US,D,20220119,000000,38.262,38.262,38.262,38.262,77,0
+NAPR.US,D,20220120,000000,38.32,38.44,38.1414,38.1414,9227,0
+NAPR.US,D,20220121,000000,37.96,38.02,37.8015,37.8015,441,0
+NAPR.US,D,20220124,000000,37.43,37.8337,37.43,37.8337,2542,0
+NAPR.US,D,20220125,000000,37.411,37.73,37.411,37.5548,615,0
+NAPR.US,D,20220126,000000,37.5835,37.5835,37.5835,37.5835,4,0
+NAPR.US,D,20220127,000000,37.5399,37.5399,37.4756,37.4756,254,0
+NAPR.US,D,20220128,000000,37.65,37.8816,37.65,37.8816,283,0
+NAPR.US,D,20220131,000000,38.2861,38.2861,38.2861,38.2861,135,0
+NAPR.US,D,20220201,000000,38.325,38.4001,38.242,38.4001,878,0
+NAPR.US,D,20220202,000000,38.36,38.4749,38.35,38.4749,345,0
+NAPR.US,D,20220203,000000,38.3,38.3099,37.9966,37.9966,1567,0
+NAPR.US,D,20220204,000000,37.96,38.1822,37.95,38.1822,4691,0
+NAPR.US,D,20220207,000000,38.1,38.15,38.0931,38.0931,632,0
+NAPR.US,D,20220208,000000,38.2,38.2943,38.18,38.2943,511,0
+NAPR.US,D,20220209,000000,38.4934,38.4934,38.4934,38.4934,1,0
+NAPR.US,D,20220210,000000,38.2376,38.2376,38.2376,38.2376,5,0
+NAPR.US,D,20220211,000000,38.14,38.14,37.8,37.8,425,0
+NAPR.US,D,20220214,000000,37.7,37.8596,37.7,37.8596,4829,0
+NAPR.US,D,20220215,000000,38.2011,38.2011,38.2011,38.2011,1,0
+NAPR.US,D,20220216,000000,38.04,38.2327,38.01,38.2327,23396,0
+NAPR.US,D,20220217,000000,37.8398,37.8398,37.8398,37.8398,76,0
+NAPR.US,D,20220218,000000,37.8,37.8,37.6,37.6,1515,0
+NAPR.US,D,20220222,000000,37.53,37.53,37.29,37.515,2216,0
+NAPR.US,D,20220223,000000,37.59,37.66,37.02,37.03,22326,0
+NAPR.US,D,20220224,000000,36.33,37.6626,36.33,37.6626,11103,0
+NAPR.US,D,20220225,000000,37.791,37.9222,37.79,37.9222,916,0
+NAPR.US,D,20220228,000000,37.77,37.86,37.755,37.86,3832,0
+NAPR.US,D,20220301,000000,37.71,37.76,37.57,37.6939,1281,0
+NAPR.US,D,20220302,000000,37.9401,38.0384,37.9,38.0103,1499,0
+NAPR.US,D,20220303,000000,37.9239,37.9239,37.7777,37.7777,1855,0
+NAPR.US,D,20220304,000000,37.45,37.543,37.45,37.5,4505,0
+NAPR.US,D,20220307,000000,36.8844,36.8844,36.8844,36.8844,81,0
+NAPR.US,D,20220308,000000,36.76,37.07,36.7,36.7001,10679,0
+NAPR.US,D,20220309,000000,37.2299,37.5,37.2299,37.4185,8384,0
+NAPR.US,D,20220310,000000,37.06,37.32,37.06,37.2333,133056,0
+NAPR.US,D,20220311,000000,37.15,37.15,36.774,36.774,54536,0
+NAPR.US,D,20220314,000000,36.46,36.5,36.4,36.4044,40070,0
+NAPR.US,D,20220315,000000,36.5,37.02,36.5,36.9749,13709,0
+NAPR.US,D,20220316,000000,37.49,37.6939,36.95,37.6939,4724,0
+NAPR.US,D,20220317,000000,37.5,37.9783,37.5,37.9783,183,0
+NAPR.US,D,20220318,000000,38.04,38.4266,38.04,38.4266,1486,0
+NAPR.US,D,20220321,000000,38.2487,38.3916,38.2487,38.3916,185,0
+NAPR.US,D,20220322,000000,38.5,38.78,38.5,38.78,18988,0
+NAPR.US,D,20220323,000000,38.66,38.68,38.553,38.553,16533,0
+NAPR.US,D,20220324,000000,38.7,38.8784,38.7,38.8784,16320,0
+NAPR.US,D,20220325,000000,39.03,39.03,38.73,38.92,24402,0
+NAPR.US,D,20220328,000000,38.86,39.18,38.86,39.18,8691,0
+NAPR.US,D,20220329,000000,39.2,39.2,39.12,39.14,17350,0
+NAPR.US,D,20220330,000000,39.1881,39.22,39.07,39.1875,11104,0
+NAPR.US,D,20220331,000000,39.02,39.24,39.02,39.21,224611,0
+NAPR.US,D,20220401,000000,39.29,39.29,38.8661,39.15,201285,0
+NAPR.US,D,20220404,000000,39.235,39.46,39.2032,39.46,18020,0
+NAPR.US,D,20220405,000000,39.48,39.48,38.97,39.02,34378,0
+NAPR.US,D,20220406,000000,38.77,38.77,38.41,38.578,100755,0
+NAPR.US,D,20220407,000000,38.54,38.73,38.33,38.63,35816,0
+NAPR.US,D,20220408,000000,38.57,38.57,38.35,38.35,14603,0
+NAPR.US,D,20220411,000000,38.21,38.21,37.9,37.92,22799,0
+NAPR.US,D,20220412,000000,38.31,38.31,37.79,37.89,114854,0
+NAPR.US,D,20220413,000000,37.95,38.3,37.9293,38.3,9355,0
+NAPR.US,D,20220414,000000,38.2091,38.2659,37.77,37.79,15144,0
+NAPR.US,D,20220418,000000,37.81,37.905,37.68,37.86,7761,0
+NAPR.US,D,20220419,000000,37.81,38.34,37.8,38.2611,3291,0
+NAPR.US,D,20220420,000000,38.45,38.45,37.9601,38.07,47672,0
+NAPR.US,D,20220421,000000,38.41,38.41,37.54,37.6,26044,0
+NAPR.US,D,20220422,000000,37.47,37.47,36.87,36.99,28043,0
+NAPR.US,D,20220425,000000,36.84,37.27,36.8,37.27,58151,0
+NAPR.US,D,20220426,000000,36.75,36.75,36.44,36.44,20209,0
+NAPR.US,D,20220427,000000,36.27,36.74,36.27,36.3855,13626,0
+NAPR.US,D,20220428,000000,36.6301,37.29,36.5,37.1193,16186,0
+NAPR.US,D,20220429,000000,36.78,37.0328,36.14,36.14,32615,0
+NAPR.US,D,20220502,000000,36.37,36.4098,36,36.4098,7750,0
+NAPR.US,D,20220503,000000,36.475,36.67,36.4,36.5812,27270,0
+NAPR.US,D,20220504,000000,36.56,37.39,36.16,37.39,14556,0
+NAPR.US,D,20220505,000000,36.9,36.9,36.007,36.1548,4011,0
+NAPR.US,D,20220506,000000,36.14,36.17,35.65,35.927,20061,0
+NAPR.US,D,20220509,000000,35.65,35.65,35.0509,35.1623,32210,0
+NAPR.US,D,20220510,000000,35.74,35.74,35.135,35.45,62399,0
+NAPR.US,D,20220511,000000,35.3475,35.6299,34.8,34.8077,24994,0
+NAPR.US,D,20220512,000000,34.71,34.82,34.51,34.82,7646,0
+NAPR.US,D,20220513,000000,35.325,35.6,35.325,35.52,9226,0
+NAPR.US,D,20220516,000000,35.32,35.53,35.19,35.3,10811,0
+NAPR.US,D,20220517,000000,35.64,35.9,35.52,35.8281,8088,0
+NAPR.US,D,20220518,000000,35.49,35.49,34.676,34.74,33199,0
+NAPR.US,D,20220519,000000,34.52,35.03,34.52,34.6969,2497,0
+NAPR.US,D,20220520,000000,34.65,34.65,34.15,34.6393,6930,0
+NAPR.US,D,20220523,000000,34.63,35.0399,34.6,34.9837,9589,0
+NAPR.US,D,20220524,000000,34.54,34.65,34.4441,34.5807,4131,0
+NAPR.US,D,20220525,000000,34.39,35.01,34.37,34.95,12279,0
+NAPR.US,D,20220526,000000,35.465,35.515,35.42,35.4837,5332,0
+NAPR.US,D,20220527,000000,35.53,36.0542,35.53,36.0542,6319,0
+NAPR.US,D,20220531,000000,35.97,36.2497,35.805,36.0025,25690,0
+NAPR.US,D,20220601,000000,36.19,36.22,35.77,35.95,16006,0
+NAPR.US,D,20220602,000000,35.879,36.387,35.82,36.387,18343,0
+NAPR.US,D,20220603,000000,36.17,36.17,35.865,35.8912,11323,0
+NAPR.US,D,20220606,000000,36.05,36.215,35.9,35.9166,15195,0
+NAPR.US,D,20220607,000000,35.58,36.1496,35.56,36.1173,15453,0
+NAPR.US,D,20220608,000000,35.93,36.1975,35.89,35.9411,32271,0
+NAPR.US,D,20220609,000000,35.72,35.94,35.4066,35.4066,41152,0
+NAPR.US,D,20220610,000000,35.13,35.13,34.64,34.7136,4892,0
+NAPR.US,D,20220613,000000,33.73,34,33.6,33.6,10455,0
+NAPR.US,D,20220614,000000,33.92,33.92,33.61,33.6961,22200,0
+NAPR.US,D,20220615,000000,34.1099,34.36,33.95,34.2489,6849,0
+NAPR.US,D,20220616,000000,33.62,33.62,33.22,33.3408,13762,0
+NAPR.US,D,20220617,000000,33.36,33.8,33.323,33.7236,16215,0
+NAPR.US,D,20220621,000000,33.98,34.3899,33.98,34.23,16217,0
+NAPR.US,D,20220622,000000,34.0759,34.4536,34.0759,34.12,10198,0
+NAPR.US,D,20220623,000000,34.225,34.54,34.195,34.51,8642,0
+NAPR.US,D,20220624,000000,34.96,35.17,34.915,35.116,39219,0
+NAPR.US,D,20220627,000000,35.02,35.15,34.91,34.94,13751,0
+NAPR.US,D,20220628,000000,34.87,34.87,34.41,34.4121,7155,0
+NAPR.US,D,20220629,000000,34.31,34.47,34.27,34.4351,11246,0
+NAPR.US,D,20220630,000000,33.9,34.36,33.78,34.0949,8789,0
+NAPR.US,D,20220701,000000,34.15,34.25,34.02,34.24,7823,0
+NAPR.US,D,20220705,000000,34.13,34.66,34.13,34.6297,90318,0
+NAPR.US,D,20220706,000000,34.55,34.91,34.55,34.7591,3027,0
+NAPR.US,D,20220707,000000,34.93,35.17,34.93,35.16,5330,0
+NAPR.US,D,20220708,000000,35.11,35.31,35.11,35.2609,1531,0
+NAPR.US,D,20220711,000000,34.845,34.89,34.75,34.777,1695,0
+NAPR.US,D,20220712,000000,34.85,34.99,34.49,34.6111,11286,0
+NAPR.US,D,20220713,000000,34.6899,34.69,34.49,34.6001,27479,0
+NAPR.US,D,20220714,000000,34.25,34.6427,34.1,34.6427,16564,0
+NAPR.US,D,20220715,000000,34.885,35.0053,34.885,35.0053,3212,0
+NAPR.US,D,20220718,000000,35.28,35.3,34.75,34.8562,3597,0
+NAPR.US,D,20220719,000000,35.455,35.4629,35.435,35.4629,2006,0
+NAPR.US,D,20220720,000000,35.46,35.76,35.44,35.7541,2402,0
+NAPR.US,D,20220721,000000,35.8,36.0338,35.8,36.0338,588,0
+NAPR.US,D,20220722,000000,35.68,35.7698,35.68,35.7698,1335,0
+NAPR.US,D,20220725,000000,35.86,35.86,35.51,35.6079,2635,0
+NAPR.US,D,20220726,000000,35.4,35.4,35.2416,35.2416,1602,0
+NAPR.US,D,20220727,000000,35.6772,36.1599,35.6772,36.0952,2808,0
+NAPR.US,D,20220728,000000,36.16,36.33,35.7936,36.33,4213,0
+NAPR.US,D,20220729,000000,36.34,36.73,36.33,36.6457,9231,0
+NAPR.US,D,20220801,000000,36.59,36.829,36.59,36.6293,6878,0
+NAPR.US,D,20220802,000000,36.64,36.67,36.56,36.61,3434,0
+NAPR.US,D,20220803,000000,37.069,37.17,37.0285,37.15,5254,0
+NAPR.US,D,20220804,000000,37.01,37.2287,36.97,37.1392,12225,0
+NAPR.US,D,20220805,000000,36.84,37.049,36.84,36.9634,3655,0
+NAPR.US,D,20220808,000000,37.2,37.242,36.84,36.94,4782,0
+NAPR.US,D,20220809,000000,36.6943,36.6943,36.6943,36.6943,241,0
+NAPR.US,D,20220810,000000,37.11,37.2999,37.07,37.2898,3223,0
+NAPR.US,D,20220811,000000,37.438,37.57,37.1001,37.1001,5949,0
+NAPR.US,D,20220812,000000,37.18,37.5726,37.18,37.5726,2154,0
+NAPR.US,D,20220815,000000,37.55,37.7799,37.55,37.69,19579,0
+NAPR.US,D,20220816,000000,37.67,37.78,37.645,37.7112,2080,0
+NAPR.US,D,20220817,000000,37.465,37.51,37.36,37.4694,3793,0
+NAPR.US,D,20220818,000000,37.41,37.62,37.4,37.535,2105,0
+NAPR.US,D,20220819,000000,37.16,37.199,37.07,37.1427,3057,0
+NAPR.US,D,20220822,000000,36.78,36.78,36.52,36.52,2952,0
+NAPR.US,D,20220823,000000,36.6,36.695,36.5811,36.5811,672,0
+NAPR.US,D,20220824,000000,36.45,36.6466,36.45,36.6466,774,0
+NAPR.US,D,20220825,000000,36.905,37.02,36.84,36.9869,2555,0
+NAPR.US,D,20220826,000000,36.97,37.0699,36.15,36.15,7808,0
+NAPR.US,D,20220829,000000,36.014,36.14,35.93,35.93,5772,0
+NAPR.US,D,20220830,000000,35.695,35.735,35.56,35.7146,5894,0
+NAPR.US,D,20220831,000000,35.7,35.87,35.61,35.6767,6281,0
+NAPR.US,D,20220901,000000,35.23,35.6587,35.23,35.6587,13364,0
+NAPR.US,D,20220902,000000,35.76,35.86,35.3,35.3,3187,0
+NAPR.US,D,20220906,000000,35.35,35.36,35.2,35.35,2963,0
+NAPR.US,D,20220907,000000,35.24,35.75,35.24,35.75,2793,0
+NAPR.US,D,20220908,000000,35.67,35.87,35.6601,35.7229,5557,0
+NAPR.US,D,20220909,000000,35.89,36.2094,35.89,36.2094,1095,0
+NAPR.US,D,20220912,000000,36.22,36.47,36.22,36.432,12033,0
+NAPR.US,D,20220913,000000,35.97,35.97,35.3216,35.3216,9993,0
+NAPR.US,D,20220914,000000,35.37,35.4524,35.35,35.4524,1494,0
+NAPR.US,D,20220915,000000,35.24,35.24,35.1463,35.1463,463,0
+NAPR.US,D,20220916,000000,34.9,35.0225,34.9,35.0225,390,0
+NAPR.US,D,20220919,000000,35.17,35.17,35.17,35.17,675,0
+NAPR.US,D,20220920,000000,35.05,35.05,34.9,35.0171,748,0
+NAPR.US,D,20220921,000000,35.095,35.15,34.7038,34.7038,1705,0
+NAPR.US,D,20220922,000000,34.55,34.58,34.31,34.4932,13175,0
+NAPR.US,D,20220923,000000,34.24,34.2892,33.81,34.17,8100,0
+NAPR.US,D,20220926,000000,34.3001,34.37,33.94,33.9972,4635,0
+NAPR.US,D,20220927,000000,34.25,34.329,33.83,33.9974,6847,0
+NAPR.US,D,20220928,000000,34.14,34.4685,34.14,34.4685,1228,0
+NAPR.US,D,20220929,000000,34.05,34.05,33.62,33.79,6139,0
+NAPR.US,D,20220930,000000,34.01,34.01,33.5,33.5048,26851,0
+NAPR.US,D,20221003,000000,33.55,34.0034,33.55,34.0034,2178,0
+NAPR.US,D,20221004,000000,34.57,34.6457,34.57,34.6457,465,0
+NAPR.US,D,20221005,000000,34.31,34.7,34.18,34.625,9152,0
+NAPR.US,D,20221006,000000,34.47,34.52,34.47,34.4764,2064,0
+NAPR.US,D,20221007,000000,33.96,33.96,33.6309,33.6529,5907,0
+NAPR.US,D,20221010,000000,33.5527,33.5527,33.411,33.4434,2196,0
+NAPR.US,D,20221011,000000,33.265,33.4,33.1497,33.1497,291,0
+NAPR.US,D,20221012,000000,33.1984,33.2,33.12,33.1553,7769,0
+NAPR.US,D,20221013,000000,32.41,33.65,32.41,33.58,4576,0
+NAPR.US,D,20221014,000000,33.34,33.34,32.9366,32.9366,1429,0
+NAPR.US,D,20221017,000000,33.71,33.7262,33.67,33.682,8066,0
+NAPR.US,D,20221018,000000,33.72,33.8413,33.72,33.8413,492,0
+NAPR.US,D,20221019,000000,33.84,33.87,33.65,33.7587,3660,0
+NAPR.US,D,20221020,000000,33.6808,33.69,33.64,33.64,2031,0
+NAPR.US,D,20221021,000000,34.1716,34.1716,34.1716,34.1716,20,0
+NAPR.US,D,20221024,000000,34.16,34.36,34.16,34.36,9074,0
+NAPR.US,D,20221025,000000,34.87,34.87,34.5267,34.8489,1431,0
+NAPR.US,D,20221026,000000,34.66,34.66,34.4351,34.4351,539,0
+NAPR.US,D,20221027,000000,34.15,34.15,34.0466,34.0466,689,0
+NAPR.US,D,20221028,000000,34.7,34.72,34.651,34.69,5451,0
+NAPR.US,D,20221031,000000,34.42,34.55,34.42,34.4997,1869,0
+NAPR.US,D,20221101,000000,34.385,34.405,34.3149,34.3149,2102,0
+NAPR.US,D,20221102,000000,34.12,34.363,33.5991,33.5991,586,0
+NAPR.US,D,20221103,000000,33.33,33.33,33.1222,33.1222,21527,0
+NAPR.US,D,20221104,000000,33.6,33.61,32.99,33.4597,31579,0
+NAPR.US,D,20221107,000000,33.48,33.8,33.48,33.73,19793,0
+NAPR.US,D,20221108,000000,33.84,33.93,33.81,33.926,1044,0
+NAPR.US,D,20221109,000000,33.665,33.665,33.3641,33.3641,851,0
+NAPR.US,D,20221110,000000,34.54,34.9744,34.54,34.9744,1619,0
+NAPR.US,D,20221111,000000,34.89,35.41,34.89,35.41,4071,0
+NAPR.US,D,20221114,000000,35.2401,35.38,35.14,35.14,10225,0
+NAPR.US,D,20221115,000000,35.45,35.465,35.44,35.4556,2654,0
+NAPR.US,D,20221116,000000,35.43,35.43,35.16,35.2144,1022,0
+NAPR.US,D,20221117,000000,34.86,35.1045,34.86,35.1045,124,0
+NAPR.US,D,20221118,000000,35.08,35.13,35.08,35.13,681,0
+NAPR.US,D,20221121,000000,34.94,35.0026,34.93,35.0026,1778,0
+NAPR.US,D,20221122,000000,35.328,35.328,35.328,35.328,1,0
+NAPR.US,D,20221123,000000,35.435,35.5302,35.435,35.5188,1174,0
+NAPR.US,D,20221125,000000,35.38,35.38,35.38,35.38,198,0
+NAPR.US,D,20221128,000000,35.44,35.44,35.1029,35.1029,651,0
+NAPR.US,D,20221129,000000,34.9675,34.9675,34.9675,34.9675,95,0
+NAPR.US,D,20221130,000000,34.92,35.8485,34.92,35.8485,626,0
+NAPR.US,D,20221201,000000,35.87,35.935,35.75,35.935,1548,0
+NAPR.US,D,20221202,000000,35.8299,35.8931,35.8299,35.8931,839,0
+NAPR.US,D,20221205,000000,35.55,35.56,35.55,35.56,868,0
+NAPR.US,D,20221206,000000,35.225,35.225,35.1,35.125,1215,0
+NAPR.US,D,20221207,000000,35.025,35.0428,35.025,35.0428,345,0
+NAPR.US,D,20221208,000000,35.2844,35.2844,35.2844,35.2844,80,0
+NAPR.US,D,20221209,000000,35.19,35.36,35.1698,35.1698,858,0
+NAPR.US,D,20221212,000000,35.2,35.4056,35.2,35.4056,6484,0
+NAPR.US,D,20221213,000000,35.6,35.7148,35.58,35.7148,2544,0
+NAPR.US,D,20221214,000000,35.8,35.85,35.52,35.6215,3391,0
+NAPR.US,D,20221215,000000,35.15,35.15,34.69,34.8387,6977,0
+NAPR.US,D,20221216,000000,34.55,34.69,34.53,34.6829,15005,0
+NAPR.US,D,20221219,000000,34.52,34.52,34.3362,34.3362,886,0
+NAPR.US,D,20221220,000000,34.15,34.38,34.13,34.3343,2035,0
+NAPR.US,D,20221221,000000,34.67,34.6952,34.63,34.6952,2301,0
+NAPR.US,D,20221222,000000,33.95,34.065,33.735,34.02,1177,0
+NAPR.US,D,20221223,000000,34.151,34.151,34.151,34.151,65,0
+NAPR.US,D,20221227,000000,33.8142,33.91,33.8057,33.8057,2157,0
+NAPR.US,D,20221228,000000,33.5,33.7,33.4707,33.4707,5763,0
+NAPR.US,D,20221229,000000,33.88,34.12,33.88,34.1193,3044,0
+NAPR.US,D,20221230,000000,33.79,34.0609,33.71,34.0609,19200,0
+NAPR.US,D,20230103,000000,34.23,34.24,33.87,33.9187,2631,0
+NAPR.US,D,20230104,000000,33.95,34.19,33.9282,33.98,30877,0
+NAPR.US,D,20230105,000000,33.71,33.74,33.6408,33.6408,1235,0
+NAPR.US,D,20230106,000000,33.99,34.43,33.99,34.3706,1945,0
+NAPR.US,D,20230109,000000,34.75,34.9,34.5036,34.5036,3463,0
+NAPR.US,D,20230110,000000,34.59,34.72,34.58,34.72,7955,0
+NAPR.US,D,20230111,000000,35.01,35.1648,35,35.1648,3671,0
+NAPR.US,D,20230112,000000,35.18,35.395,35.18,35.3538,1614,0
+NAPR.US,D,20230113,000000,35.14,35.6111,35.1301,35.6111,4633,0
+NAPR.US,D,20230117,000000,35.69,35.69,35.61,35.6625,3097,0
+NAPR.US,D,20230118,000000,35.495,35.495,35.33,35.3629,1776,0
+NAPR.US,D,20230119,000000,35.07,35.1184,35.0615,35.1184,773,0
+NAPR.US,D,20230120,000000,35.19,35.8232,35.19,35.8232,3732,0
+NAPR.US,D,20230123,000000,35.81,36.3346,35.81,36.3346,850,0
+NAPR.US,D,20230124,000000,36.15,36.3057,36.15,36.3057,7535,0
+NAPR.US,D,20230125,000000,35.72,36.2,35.72,36.18,2887,0
+NAPR.US,D,20230126,000000,36.59,36.6511,36.59,36.6511,967,0
+NAPR.US,D,20230127,000000,36.71,36.8699,36.71,36.8699,285,0
+NAPR.US,D,20230130,000000,36.61,36.61,36.4082,36.4082,2154,0
+NAPR.US,D,20230131,000000,36.44,36.7307,36.44,36.7307,362,0
+NAPR.US,D,20230201,000000,36.68,37.1983,36.66,37.1983,7158,0
+NAPR.US,D,20230202,000000,37.6,37.68,37.48,37.664,11271,0
+NAPR.US,D,20230203,000000,37.45,37.6266,37.4498,37.4498,1589,0
+NAPR.US,D,20230206,000000,37.28,37.41,37.21,37.2776,3250,0
+NAPR.US,D,20230207,000000,37.4499,37.6408,37.33,37.6408,2970,0
+NAPR.US,D,20230208,000000,37.55,37.57,37.3,37.3371,4084,0
+NAPR.US,D,20230209,000000,37.59,37.59,37.145,37.1684,1554,0
+NAPR.US,D,20230210,000000,37.08,37.0903,36.9942,37.0903,1083,0
+NAPR.US,D,20230213,000000,37.2489,37.3637,37.23,37.3637,452,0
+NAPR.US,D,20230214,000000,37.31,37.6148,37.29,37.6148,5603,0
+NAPR.US,D,20230215,000000,37.52,37.74,37.52,37.7259,9821,0
+NAPR.US,D,20230216,000000,37.59,37.66,37.4405,37.4405,1116,0
+NAPR.US,D,20230217,000000,37.319,37.3344,37.17,37.3344,1316,0
+NAPR.US,D,20230221,000000,37.16,37.16,36.8539,36.8539,1542,0
+NAPR.US,D,20230222,000000,36.849,36.8607,36.849,36.8607,485,0
+NAPR.US,D,20230223,000000,37.0801,37.1315,36.849,37.1315,709,0
+NAPR.US,D,20230224,000000,36.83,36.83,36.7402,36.7402,161,0
+NAPR.US,D,20230227,000000,37.0299,37.0299,36.92,36.9276,1171,0
+NAPR.US,D,20230228,000000,37,37.115,36.9893,36.9893,1542,0
+NAPR.US,D,20230301,000000,36.86,36.86,36.741,36.741,15577,0
+NAPR.US,D,20230302,000000,36.6,36.9733,36.6,36.9733,17648,0
+NAPR.US,D,20230303,000000,37.23,37.4485,37.23,37.4485,709,0
+NAPR.US,D,20230306,000000,37.735,37.735,37.5107,37.5107,1796,0
+NAPR.US,D,20230307,000000,37.36,37.36,37.23,37.2636,2507,0
+NAPR.US,D,20230308,000000,37.2681,37.45,37.1986,37.3716,2317,0
+NAPR.US,D,20230309,000000,37.475,37.475,36.9,36.9329,3847,0
+NAPR.US,D,20230310,000000,36.959,36.959,36.5059,36.5604,1745,0
+NAPR.US,D,20230313,000000,36.3,37.02,36.3,36.7956,1562,0
+NAPR.US,D,20230314,000000,37.26,37.3858,37.26,37.3858,1157,0
+NAPR.US,D,20230315,000000,37.165,37.5026,37.165,37.46,1659,0
+NAPR.US,D,20230316,000000,37.44,38.0473,37.44,38.0473,3892,0
+NAPR.US,D,20230317,000000,38.09,38.0968,37.85,37.88,4109,0
+NAPR.US,D,20230320,000000,37.88,38.0964,37.88,38.0964,4284,0
+NAPR.US,D,20230321,000000,38.25,38.3618,38.1801,38.3618,1130,0
+NAPR.US,D,20230322,000000,38.509,38.5197,38.2505,38.2505,8004,0
+NAPR.US,D,20230323,000000,38.51,38.55,38.32,38.416,6377,0
+NAPR.US,D,20230324,000000,38.36,38.4851,38.36,38.4851,980,0
+NAPR.US,D,20230327,000000,38.6599,38.66,38.45,38.5175,13655,0
+NAPR.US,D,20230328,000000,38.4602,38.5,38.3173,38.5,40317,0
+NAPR.US,D,20230329,000000,38.58,38.84,38.58,38.775,37871,0
+NAPR.US,D,20230330,000000,38.9,38.91,38.77,38.91,203894,0
+NAPR.US,D,20230331,000000,38.95,38.95,38.805,38.94,377399,0
+NAPR.US,D,20230403,000000,38.84,38.84,38.57,38.83,179196,0
+NAPR.US,D,20230404,000000,38.88,38.88,38.6513,38.72,80364,0
+NAPR.US,D,20230405,000000,38.645,38.68,38.4201,38.569,104012,0
+NAPR.US,D,20230406,000000,38.415,38.75,38.35,38.72,40510,0
+NAPR.US,D,20230410,000000,38.53,38.68,38.36,38.6425,289931,0
+NAPR.US,D,20230411,000000,38.61,38.67,38.47,38.57,32215,0
+NAPR.US,D,20230412,000000,38.76,38.76,38.33,38.43,92216,0
+NAPR.US,D,20230413,000000,38.6,38.84,38.6,38.8126,100162,0
+NAPR.US,D,20230414,000000,38.84,38.84,38.6125,38.7566,25213,0
+NAPR.US,D,20230417,000000,38.81,38.81,38.646,38.805,14806,0
+NAPR.US,D,20230418,000000,38.9,39.01,38.78,38.8118,185158,0
+NAPR.US,D,20230419,000000,38.72,38.9,38.69,38.8213,46518,0
+NAPR.US,D,20230420,000000,38.69,38.86,38.59,38.66,23386,0
+NAPR.US,D,20230421,000000,38.69,38.71,38.48,38.685,27737,0
+NAPR.US,D,20230424,000000,38.71,38.72,38.45,38.59,25624,0
+NAPR.US,D,20230425,000000,38.55,38.55,38.29,38.295,38794,0
+NAPR.US,D,20230426,000000,38.56,38.625,38.3408,38.45,122039,0
+NAPR.US,D,20230427,000000,38.66,39.01,38.66,39,46039,0
+NAPR.US,D,20230428,000000,39.02,39.15,38.9133,39.14,52655,0
+NAPR.US,D,20230501,000000,39.15,39.19,39.0005,39.13,36951,0
+NAPR.US,D,20230502,000000,38.97,39.043,38.7874,38.94,177357,0
+NAPR.US,D,20230503,000000,39.01,39.16,38.7713,38.845,91716,0
+NAPR.US,D,20230504,000000,38.73,38.83,38.66,38.74,41405,0
+NAPR.US,D,20230505,000000,38.865,39.27,38.865,39.2,44931,0
+NAPR.US,D,20230508,000000,39.02,39.45,39.02,39.26,129923,0
+NAPR.US,D,20230509,000000,39.09,39.19,39.02,39.12,120020,0
+NAPR.US,D,20230510,000000,39.265,39.42,39.14,39.38,52768,0
+NAPR.US,D,20230511,000000,39.46,39.47,39.305,39.45,25341,0
+NAPR.US,D,20230512,000000,39.479,39.48,39.25,39.39,50431,0
+NAPR.US,D,20230515,000000,39.3701,39.51,39.3011,39.51,16877,0
+NAPR.US,D,20230516,000000,39.53,39.6284,39.51,39.55,20609,0
+NAPR.US,D,20230517,000000,39.6199,39.81,39.54,39.7749,14512,0
+NAPR.US,D,20230518,000000,39.88,40.069,39.86,40.06,15116,0
+NAPR.US,D,20230519,000000,40.16,40.16,39.99,40.08,23692,0
+NAPR.US,D,20230522,000000,40.18,40.18,40.07,40.07,9567,0
+NAPR.US,D,20230523,000000,40.07,40.09,39.8501,39.88,31680,0
+NAPR.US,D,20230524,000000,39.6,39.78,39.5761,39.66,200731,0
+NAPR.US,D,20230525,000000,40.005,40.22,40.005,40.17,28245,0
+NAPR.US,D,20230526,000000,40.26,40.57,40.16,40.51,8072,0
+NAPR.US,D,20230530,000000,40.63,40.7099,40.57,40.63,26106,0
+NAPR.US,D,20230531,000000,40.5,40.59,40.4187,40.53,11775,0
+NAPR.US,D,20230601,000000,40.5,40.82,40.5,40.7457,27822,0
+NAPR.US,D,20230602,000000,40.918,40.9299,40.8,40.85,40135,0
+NAPR.US,D,20230605,000000,40.94,40.99,40.85,40.9,17118,0
+NAPR.US,D,20230606,000000,40.88,40.9999,40.84,40.97,6918,0
+NAPR.US,D,20230607,000000,41,41.03,40.67,40.71,11119,0
+NAPR.US,D,20230608,000000,40.74,40.95,40.7041,40.89,8043,0
+NAPR.US,D,20230609,000000,41.05,41.14,40.96,41.05,22677,0
+NAPR.US,D,20230612,000000,41.18,41.28,41.0113,41.28,57195,0
+NAPR.US,D,20230613,000000,41.43,41.43,41.2302,41.38,13056,0
+NAPR.US,D,20230614,000000,41.42,41.48,41.24,41.48,18111,0
+NAPR.US,D,20230615,000000,41.4299,41.629,41.3901,41.61,5341,0
+NAPR.US,D,20230616,000000,41.55,41.645,41.42,41.42,15399,0
+NAPR.US,D,20230620,000000,41.52,41.56,41.37,41.5,15873,0
+NAPR.US,D,20230621,000000,41.5,41.78,41.2,41.395,271845,0
+NAPR.US,D,20230622,000000,41.325,41.56,41.325,41.56,14909,0
+NAPR.US,D,20230623,000000,41.43,41.4599,41.345,41.43,6218,0
+NAPR.US,D,20230626,000000,41.4,41.4,41.17,41.2,9396,0
+NAPR.US,D,20230627,000000,41.285,41.4711,41.285,41.4383,4210,0
+NAPR.US,D,20230628,000000,41.545,41.545,41.43,41.46,4712,0
+NAPR.US,D,20230629,000000,41.41,41.55,41.41,41.55,6081,0
+NAPR.US,D,20230630,000000,41.75,41.79,41.655,41.69,28963,0
+NAPR.US,D,20230703,000000,41.72,41.7744,41.68,41.71,32019,0
+NAPR.US,D,20230705,000000,41.795,41.86,41.711,41.74,10418,0
+NAPR.US,D,20230706,000000,41.7,41.7,41.46,41.59,12632,0
+NAPR.US,D,20230707,000000,41.645,41.8,41.58,41.58,41776,0
+NAPR.US,D,20230710,000000,41.73,41.73,41.57,41.6,146737,0
+NAPR.US,D,20230711,000000,41.5875,41.74,41.5875,41.7166,3622,0
+NAPR.US,D,20230712,000000,41.84,42,41.84,41.9578,3609,0
+NAPR.US,D,20230713,000000,42.03,42.22,42.03,42.1802,10945,0
+NAPR.US,D,20230714,000000,42.2332,42.2332,42.1101,42.1536,4486,0
+NAPR.US,D,20230717,000000,42.2378,42.33,42.19,42.27,35256,0
+NAPR.US,D,20230718,000000,42.23,42.4258,42.22,42.3938,11523,0
+NAPR.US,D,20230719,000000,42.41,42.41,42.33,42.33,46077,0
+NAPR.US,D,20230720,000000,42.32,42.32,42.091,42.0966,3943,0
+NAPR.US,D,20230721,000000,42.13,42.1859,42.09,42.1,10577,0
+NAPR.US,D,20230724,000000,42.14,42.1899,42.1,42.1163,5212,0
+NAPR.US,D,20230725,000000,42.15,42.28,42.15,42.2355,25778,0
+NAPR.US,D,20230726,000000,42.23,42.26,42.08,42.1835,32005,0
+NAPR.US,D,20230727,000000,42.4599,42.4599,42.0801,42.1152,2045,0
+NAPR.US,D,20230728,000000,42.3652,42.44,42.35,42.3872,2119,0
+NAPR.US,D,20230731,000000,42.35,42.47,42.33,42.3513,6052,0
+NAPR.US,D,20230801,000000,42.46,42.46,42.295,42.36,145995,0
+NAPR.US,D,20230802,000000,42.0359,42.09,41.97,41.99,7030,0
+NAPR.US,D,20230803,000000,41.99,42.04,41.89,41.992,19171,0
+NAPR.US,D,20230804,000000,42.1199,42.19,41.88,41.9216,13237,0
+NAPR.US,D,20230807,000000,41.93,42.0972,41.93,42.078,1819,0
+NAPR.US,D,20230808,000000,41.92,41.9882,41.811,41.9767,4734,0
+NAPR.US,D,20230809,000000,41.9,42.009,41.8,41.8444,7475,0
+NAPR.US,D,20230810,000000,42.0399,42.0399,41.8653,41.8702,2772,0
+NAPR.US,D,20230811,000000,41.71,41.867,41.71,41.7917,4623,0
+NAPR.US,D,20230814,000000,41.9099,41.96,41.9099,41.9539,4748,0
+NAPR.US,D,20230815,000000,41.7901,41.91,41.7901,41.8332,2608,0
+NAPR.US,D,20230816,000000,41.89,41.89,41.62,41.6628,12841,0
+NAPR.US,D,20230817,000000,41.6,41.6,41.47,41.47,2665,0
+NAPR.US,D,20230818,000000,41.42,41.54,41.31,41.4612,52983,0
+NAPR.US,D,20230821,000000,41.51,41.7522,41.51,41.7466,17981,0
+NAPR.US,D,20230822,000000,41.7899,41.7899,41.65,41.6966,4341,0
+NAPR.US,D,20230823,000000,41.805,41.97,41.75,41.9541,4917,0
+NAPR.US,D,20230824,000000,42.0999,42.0999,41.6089,41.6089,12816,0
+NAPR.US,D,20230825,000000,41.615,41.7932,41.56,41.7932,1578,0
+NAPR.US,D,20230828,000000,41.87,41.9284,41.87,41.9284,384,0
+NAPR.US,D,20230829,000000,42.205,42.2734,42.205,42.2628,6473,0
+NAPR.US,D,20230830,000000,42.21,42.3829,42.21,42.3829,4691,0
+NAPR.US,D,20230831,000000,42.45,42.4699,42.3601,42.3936,6348,0
+NAPR.US,D,20230901,000000,42.4,42.44,42.39,42.4049,2703,0
+NAPR.US,D,20230905,000000,42.375,42.4494,42.3714,42.4248,4476,0
+NAPR.US,D,20230906,000000,42.34,42.34,42.23,42.34,12245,0
+NAPR.US,D,20230907,000000,42.08,42.253,42.08,42.253,2660,0
+NAPR.US,D,20230908,000000,42.3,42.3499,42.23,42.2792,2922,0
+NAPR.US,D,20230911,000000,42.47,42.47,42.34,42.4622,6798,0
+NAPR.US,D,20230912,000000,42.38,42.4201,42.3368,42.3368,2576,0
+NAPR.US,D,20230913,000000,42.4,42.425,42.38,42.4238,2495,0
+NAPR.US,D,20230914,000000,42.47,42.5952,42.47,42.5618,5883,0
+NAPR.US,D,20230915,000000,42.45,42.4899,42.29,42.2972,1227,0
+NAPR.US,D,20230918,000000,42.3,42.38,42.3,42.32,28359,0
+NAPR.US,D,20230919,000000,42.22,42.33,42.19,42.33,13254,0
+NAPR.US,D,20230920,000000,42.33,42.35,42.1,42.112,4914,0
+NAPR.US,D,20230921,000000,41.88,41.88,41.76,41.7837,507,0
+NAPR.US,D,20230922,000000,41.794,41.9399,41.7872,41.7872,1746,0
+NAPR.US,D,20230925,000000,41.7451,41.83,41.7451,41.81,9729,0
+NAPR.US,D,20230926,000000,41.6798,41.6798,41.51,41.5589,5838,0
+NAPR.US,D,20230927,000000,41.57,41.66,41.4101,41.57,6554,0
+NAPR.US,D,20230928,000000,41.56,41.8899,41.56,41.7883,3190,0
+NAPR.US,D,20230929,000000,41.99,42.049,41.78,41.8194,18374,0
+NAPR.US,D,20231002,000000,41.88,42.03,41.82,41.95,20716,0
+NAPR.US,D,20231003,000000,41.7,41.7,41.51,41.6262,12131,0
+NAPR.US,D,20231004,000000,41.8399,41.8959,41.73,41.8954,8822,0
+NAPR.US,D,20231005,000000,41.69,41.875,41.66,41.8555,6321,0
+NAPR.US,D,20231006,000000,41.7,42.15,41.7,42.1489,1887,0
+NAPR.US,D,20231009,000000,42.055,42.26,42.055,42.2267,3511,0
+NAPR.US,D,20231010,000000,42.425,42.46,42.35,42.391,3274,0
+NAPR.US,D,20231011,000000,42.4,42.492,42.37,42.492,5774,0
+NAPR.US,D,20231012,000000,42.58,42.64,42.305,42.42,9044,0
+NAPR.US,D,20231013,000000,42.41,42.41,42.14,42.2053,5475,0
+NAPR.US,D,20231016,000000,42.39,42.48,42.3,42.42,5037,0
+NAPR.US,D,20231017,000000,42.285,42.4159,42.26,42.3925,2683,0
+NAPR.US,D,20231018,000000,42.27,42.27,42.1382,42.1382,1139,0
+NAPR.US,D,20231019,000000,42.1701,42.28,41.97,42.0203,3784,0
+NAPR.US,D,20231020,000000,41.96,41.96,41.7013,41.7013,2574,0
+NAPR.US,D,20231023,000000,41.62,41.9699,41.62,41.7893,3489,0
+NAPR.US,D,20231024,000000,41.99,42.05,41.9,42.0405,18493,0
+NAPR.US,D,20231025,000000,41.77,41.77,41.4901,41.5136,2557,0
+NAPR.US,D,20231026,000000,41.46,41.46,41.02,41.1298,166200,0
+NAPR.US,D,20231027,000000,41.35,41.415,41.2007,41.2456,20619,0
+NAPR.US,D,20231030,000000,41.4,41.5733,41.4,41.5339,4193,0
+NAPR.US,D,20231031,000000,41.36,41.6781,41.36,41.6781,7306,0
+NAPR.US,D,20231101,000000,41.73,42,41.73,42,9619,0
+NAPR.US,D,20231102,000000,42.2,42.42,42.2,42.39,56645,0
+NAPR.US,D,20231103,000000,42.52,42.73,42.49,42.64,10555,0
+NAPR.US,D,20231106,000000,42.72,42.72,42.63,42.67,11154,0
+NAPR.US,D,20231107,000000,42.75,42.905,42.75,42.8654,8296,0
+NAPR.US,D,20231108,000000,42.85,42.9148,42.79,42.9148,10458,0
+NAPR.US,D,20231109,000000,42.97,42.97,42.73,42.7971,6834,0
+NAPR.US,D,20231110,000000,42.96,43.17,42.96,43.13,4357,0
+NAPR.US,D,20231113,000000,43.0615,43.155,43.0615,43.1105,11208,0
+NAPR.US,D,20231114,000000,43.44,43.4869,43.35,43.4328,8872,0
+NAPR.US,D,20231115,000000,43.5469,43.5469,43.432,43.4499,8268,0
+NAPR.US,D,20231116,000000,43.4,43.4754,43.4,43.425,7878,0
+NAPR.US,D,20231117,000000,43.485,43.5393,43.45,43.4904,10901,0
+NAPR.US,D,20231120,000000,43.495,43.68,43.495,43.658,3600,0
+NAPR.US,D,20231121,000000,43.68,43.68,43.5954,43.6236,1593,0
+NAPR.US,D,20231122,000000,43.63,43.78,43.63,43.723,8051,0
+NAPR.US,D,20231124,000000,43.68,43.7252,43.68,43.7252,1859,0
+NAPR.US,D,20231127,000000,43.7632,43.83,43.72,43.7543,2220,0
+NAPR.US,D,20231128,000000,43.764,43.7719,43.72,43.7719,6409,0
+NAPR.US,D,20231129,000000,43.831,43.885,43.73,43.7549,8682,0
+NAPR.US,D,20231130,000000,43.66,43.7391,43.65,43.7391,4448,0
+NAPR.US,D,20231201,000000,43.7649,43.79,43.74,43.78,6044,0
+NAPR.US,D,20231204,000000,43.675,43.7057,43.54,43.7057,22886,0
+NAPR.US,D,20231205,000000,43.7485,43.79,43.66,43.68,9403,0
+NAPR.US,D,20231206,000000,43.76,43.76,43.6393,43.6393,93467,0
+NAPR.US,D,20231207,000000,43.8099,43.855,43.79,43.8243,8159,0
+NAPR.US,D,20231208,000000,43.87,43.98,43.85,43.9484,4824,0
+NAPR.US,D,20231211,000000,44,44.03,43.97,44,2514,0
+NAPR.US,D,20231212,000000,44.01,44.21,44,44.21,11441,0
+NAPR.US,D,20231213,000000,44.1239,44.2387,44.1239,44.2387,1416,0
+NAPR.US,D,20231214,000000,44.25,44.25,44.17,44.24,6188,0
+NAPR.US,D,20231215,000000,44.23,44.3787,44.23,44.2754,2801,0
+NAPR.US,D,20231218,000000,44.3381,44.41,44.29,44.3552,10153,0
+NAPR.US,D,20231219,000000,44.35,44.38,44.32,44.3201,2534,0
+NAPR.US,D,20231220,000000,44.27,44.44,44.21,44.2232,45508,0
+NAPR.US,D,20231221,000000,44.27,44.3199,44.235,44.3,10931,0
+NAPR.US,D,20231222,000000,44.345,44.3599,44.305,44.3441,4053,0
+NAPR.US,D,20231226,000000,44.31,44.4451,44.31,44.4259,7510,0
+NAPR.US,D,20231227,000000,43.97,44.4659,41.66,44.4352,9265,0
+NAPR.US,D,20231228,000000,44.44,44.4699,44.43,44.4696,6173,0
+NAPR.US,D,20231229,000000,44.43,44.495,44.41,44.4825,4789,0
+NAPR.US,D,20240102,000000,44.38,44.4191,44.29,44.34,32321,0
+NAPR.US,D,20240103,000000,44.3406,44.3406,44.1501,44.2821,149705,0
+NAPR.US,D,20240104,000000,44.25,44.3375,44.24,44.255,46274,0
+NAPR.US,D,20240105,000000,44.35,44.3775,44.31,44.32,75545,0
+NAPR.US,D,20240108,000000,44.45,44.52,44.45,44.52,7263,0
+NAPR.US,D,20240109,000000,44.5131,44.5999,44.49,44.53,104811,0
+NAPR.US,D,20240110,000000,44.6003,44.61,44.56,44.5852,5640,0
+NAPR.US,D,20240111,000000,44.53,44.6143,44.53,44.613,2282,0
+NAPR.US,D,20240112,000000,44.655,44.69,44.61,44.63,9261,0
+NAPR.US,D,20240116,000000,44.72,44.72,44.6,44.63,5645,0
+NAPR.US,D,20240117,000000,44.52,44.59,44.5,44.59,9957,0
+NAPR.US,D,20240118,000000,44.64,44.7141,44.64,44.66,9383,0
+NAPR.US,D,20240119,000000,44.72,44.78,44.72,44.77,9651,0
+NAPR.US,D,20240122,000000,44.82,44.8554,44.8,44.8,8427,0
+NAPR.US,D,20240123,000000,44.81,44.9,44.81,44.84,19886,0
+NAPR.US,D,20240124,000000,44.88,44.95,44.8501,44.86,47344,0
+NAPR.US,D,20240125,000000,44.99,44.99,44.84,44.85,11295,0
+NAPR.US,D,20240126,000000,44.88,44.9229,44.87,44.87,9977,0
+NAPR.US,D,20240129,000000,44.881,44.9599,44.88,44.9445,6844,0
+NAPR.US,D,20240130,000000,44.9007,44.9499,44.89,44.9,22770,0
+NAPR.US,D,20240131,000000,44.88,44.9242,44.85,44.8643,20069,0
+NAPR.US,D,20240201,000000,44.9162,44.94,44.8602,44.9151,23591,0
+NAPR.US,D,20240202,000000,44.96,45.03,44.95,45.03,20693,0
+NAPR.US,D,20240205,000000,45.0399,45.0399,44.95,44.97,15528,0
+NAPR.US,D,20240206,000000,45.01,45.01,44.97,44.98,5305,0
+NAPR.US,D,20240207,000000,45.01,45.0435,45,45.025,10793,0
+NAPR.US,D,20240208,000000,45.02,45.0899,45.011,45.02,11610,0
+NAPR.US,D,20240209,000000,45.056,45.11,45.02,45.05,23317,0
+NAPR.US,D,20240212,000000,45.1199,45.14,45.051,45.1101,17016,0
+NAPR.US,D,20240213,000000,44.89,45.12,44.89,45.04,80127,0
+NAPR.US,D,20240214,000000,45.14,45.14,45.05,45.064,21829,0
+NAPR.US,D,20240215,000000,45.13,45.15,45.0994,45.1251,3556,0
+NAPR.US,D,20240216,000000,45.14,45.2,45.138,45.145,3893,0
+NAPR.US,D,20240220,000000,45.11,45.1429,45.06,45.1252,2203,0
+NAPR.US,D,20240221,000000,45.08,45.125,45.07,45.0917,9651,0
+NAPR.US,D,20240222,000000,45.1317,45.17,45.13,45.14,5671,0
+NAPR.US,D,20240223,000000,45.1989,45.1989,45.16,45.16,2505,0
+NAPR.US,D,20240226,000000,45.22,45.2202,45.17,45.1852,4528,0
+NAPR.US,D,20240227,000000,45.2258,45.2258,45.18,45.185,16009,0
+NAPR.US,D,20240228,000000,45.2999,45.2999,45.205,45.205,891,0
+NAPR.US,D,20240229,000000,45.21,45.255,45.21,45.2548,1541,0
+NAPR.US,D,20240301,000000,45.275,45.33,45.22,45.2748,11615,0
+NAPR.US,D,20240304,000000,45.261,45.31,45.21,45.31,21242,0
+NAPR.US,D,20240305,000000,45.23,45.28,45.23,45.23,8915,0
+NAPR.US,D,20240306,000000,45.31,45.33,45.24,45.2804,14619,0
+NAPR.US,D,20240307,000000,45.28,45.3399,45.2675,45.2851,1020,0
+NAPR.US,D,20240308,000000,45.305,45.318,45.2514,45.3023,3220,0
+NAPR.US,D,20240311,000000,45.28,45.36,45.275,45.275,2816,0
+NAPR.US,D,20240312,000000,45.3529,45.37,45.28,45.285,4511,0
+NAPR.US,D,20240313,000000,45.28,45.3636,45.28,45.29,2793,0
+NAPR.US,D,20240314,000000,45.38,45.38,45.2807,45.33,4691,0
+NAPR.US,D,20240315,000000,45.4,45.4,45.31,45.335,3634,0
+NAPR.US,D,20240318,000000,45.41,45.42,45.31,45.3716,5621,0
+NAPR.US,D,20240319,000000,45.4388,45.4388,45.33,45.385,10040,0
+NAPR.US,D,20240320,000000,45.47,45.47,45.3302,45.44,2179,0
+NAPR.US,D,20240321,000000,45.375,45.42,45.3217,45.38,9395,0
+NAPR.US,D,20240322,000000,45.35,45.44,45.35,45.44,18322,0
+NAPR.US,D,20240325,000000,45.42,45.47,45.42,45.46,14669,0
+NAPR.US,D,20240326,000000,45.45,45.47,45.4,45.435,25757,0
+NAPR.US,D,20240327,000000,45.49,45.49,45.4,45.4508,79526,0
+NAPR.US,D,20240328,000000,45.49,45.53,45.39,45.51,511481,0
+NAPR.US,D,20240401,000000,45.7,45.82,45.3501,45.52,578092,0
+NAPR.US,D,20240402,000000,45.33,45.51,45.1001,45.32,179137,0
+NAPR.US,D,20240403,000000,45.27,45.49,45.2001,45.35,103087,0
+NAPR.US,D,20240404,000000,45.57,45.61,44.98,45.02,91700,0
+NAPR.US,D,20240405,000000,45.07,45.42,45.07,45.33,42738,0
+NAPR.US,D,20240408,000000,45.33,45.39,45.26,45.33,73599,0
+NAPR.US,D,20240409,000000,45.4199,45.5096,45.1677,45.44,238172,0
+NAPR.US,D,20240410,000000,45.15,45.21,45.04,45.2,89501,0
+NAPR.US,D,20240411,000000,45.24,45.58,45.15,45.57,112876,0
+NAPR.US,D,20240412,000000,45.31,45.38,45.0681,45.12,37262,0
+NAPR.US,D,20240415,000000,45.36,45.36,44.7101,44.77,71726,0
+NAPR.US,D,20240416,000000,44.7,44.8799,44.7,44.79,31038,0
+NAPR.US,D,20240417,000000,44.89,44.89,44.46,44.55,48404,0
+NAPR.US,D,20240418,000000,44.56,44.62,44.33,44.3466,24470,0
+NAPR.US,D,20240419,000000,44.28,44.28,43.8,43.8,51101,0
+NAPR.US,D,20240422,000000,44.01,44.31,43.87,44.26,61448,0
+NAPR.US,D,20240423,000000,44.28,44.62,44.28,44.566,46283,0
+NAPR.US,D,20240424,000000,44.62,44.8,44.4537,44.66,52906,0
+NAPR.US,D,20240425,000000,44.18,44.56,44.1447,44.4842,16086,0
+NAPR.US,D,20240426,000000,44.8,44.936,44.79,44.9,24190,0
+NAPR.US,D,20240429,000000,44.9333,45.0388,44.85,45.005,78147,0
+NAPR.US,D,20240430,000000,44.8,44.97,44.57,44.57,62550,0
+NAPR.US,D,20240501,000000,44.39,44.87,44.34,44.3979,31332,0
+NAPR.US,D,20240502,000000,44.56,44.75,44.35,44.6594,22912,0
+NAPR.US,D,20240503,000000,45.115,45.24,45.03,45.22,41641,0
+NAPR.US,D,20240506,000000,45.36,45.49,45.26,45.49,77851,0
+NAPR.US,D,20240507,000000,45.55,45.58,45.41,45.51,33607,0
+NAPR.US,D,20240508,000000,45.28,45.54,45.28,45.4,116216,0
+NAPR.US,D,20240509,000000,45.48,45.57,45.395,45.55,19553,0
+NAPR.US,D,20240510,000000,45.6,45.6999,45.49,45.63,30616,0
+NAPR.US,D,20240513,000000,45.64,45.69,45.57,45.69,116012,0
+NAPR.US,D,20240514,000000,45.62,45.8682,45.62,45.78,40590,0
+NAPR.US,D,20240515,000000,45.86,46.22,45.82,46.1642,71578,0
+NAPR.US,D,20240516,000000,46.2108,46.29,46.12,46.16,37012,0
+NAPR.US,D,20240517,000000,46.14,46.1494,46.04,46.1267,9363,0
+NAPR.US,D,20240520,000000,46.12,46.3699,46.12,46.2973,45421,0
+NAPR.US,D,20240521,000000,46.1501,46.3699,46.1501,46.3382,15670,0
+NAPR.US,D,20240522,000000,46.365,46.42,46.2286,46.36,32870,0
+NAPR.US,D,20240523,000000,46.42,46.5,46.15,46.27,32983,0
+NAPR.US,D,20240524,000000,46.3706,46.54,46.3706,46.4857,17285,0
+NAPR.US,D,20240528,000000,46.5699,46.61,46.45,46.61,28416,0
+NAPR.US,D,20240529,000000,46.37,46.67,46.37,46.45,25486,0
+NAPR.US,D,20240530,000000,46.38,46.39,46.145,46.21,12888,0
+NAPR.US,D,20240531,000000,46.15,46.27,45.75,46.24,11785,0
+NAPR.US,D,20240603,000000,46.31,46.36,46.0918,46.2395,47673,0
+NAPR.US,D,20240604,000000,46.22,46.42,46.21,46.39,5030,0
+NAPR.US,D,20240605,000000,46.6399,46.84,46.53,46.84,24095,0
+NAPR.US,D,20240606,000000,46.8151,46.85,46.76,46.83,30637,0
+NAPR.US,D,20240607,000000,46.82,46.92,46.7111,46.81,15689,0
+NAPR.US,D,20240610,000000,46.805,46.895,46.75,46.86,18927,0
+NAPR.US,D,20240611,000000,46.77,47.05,46.77,47.05,13910,0
+NAPR.US,D,20240612,000000,47.17,47.3883,47.17,47.25,30377,0
+NAPR.US,D,20240613,000000,47.43,47.45,47.32,47.4426,14103,0
+NAPR.US,D,20240614,000000,47.465,47.52,47.43,47.4951,19785,0
+NAPR.US,D,20240617,000000,47.5166,47.83,47.51,47.735,4156,0
+NAPR.US,D,20240618,000000,47.71,47.79,47.68,47.79,9214,0
+NAPR.US,D,20240620,000000,47.85,47.85,47.5158,47.63,8554,0
+NAPR.US,D,20240621,000000,47.5,47.64,47.5,47.51,11573,0
+NAPR.US,D,20240624,000000,47.52,47.54,47.28,47.29,16831,0
+NAPR.US,D,20240625,000000,47.45,47.6157,47.45,47.54,10758,0
+NAPR.US,D,20240626,000000,47.5677,47.633,47.541,47.633,5075,0
+NAPR.US,D,20240627,000000,47.68,47.7529,47.6,47.72,11994,0
+NAPR.US,D,20240628,000000,47.8099,47.81,47.62,47.6351,61100,0
+NAPR.US,D,20240701,000000,47.575,47.7699,47.44,47.73,247643,0
+NAPR.US,D,20240702,000000,47.765,48.02,47.736,47.95,106658,0
+NAPR.US,D,20240703,000000,47.9401,48.08,47.9401,48.07,11431,0
+NAPR.US,D,20240705,000000,48.16,48.33,48.16,48.3,13752,0
+NAPR.US,D,20240708,000000,48.295,48.3461,48.2511,48.26,8479,0
+NAPR.US,D,20240709,000000,48.3639,48.395,48.28,48.3303,71069,0
+NAPR.US,D,20240710,000000,48.39,48.55,48.37,48.5386,8809,0
+NAPR.US,D,20240711,000000,48.3189,48.36,48.0986,48.14,16792,0
+NAPR.US,D,20240712,000000,48.255,48.4599,48.23,48.23,2997,0
+NAPR.US,D,20240715,000000,48.34,48.485,48.28,48.28,13006,0
+NAPR.US,D,20240716,000000,48.4199,48.4199,48.2,48.29,24566,0
+NAPR.US,D,20240717,000000,47.97,47.97,47.71,47.75,23725,0
+NAPR.US,D,20240718,000000,47.8004,47.86,47.53,47.6629,11688,0
+NAPR.US,D,20240719,000000,47.7162,47.7162,47.43,47.5,20088,0
+NAPR.US,D,20240722,000000,47.78,47.89,47.61,47.79,72823,0
+NAPR.US,D,20240723,000000,47.8999,47.9,47.72,47.72,21011,0
+NAPR.US,D,20240724,000000,47.44,47.44,46.9,46.9,46680,0
+NAPR.US,D,20240725,000000,46.77,47.18,46.67,46.71,26265,0
+NAPR.US,D,20240726,000000,46.9,47.121,46.9,46.97,4962,0
+NAPR.US,D,20240729,000000,47.15,47.2269,46.98,47.03,10339,0
+NAPR.US,D,20240730,000000,47.16,47.1617,46.6192,46.7998,5884,0
+NAPR.US,D,20240731,000000,47.17,47.5018,47.17,47.39,5379,0
+NAPR.US,D,20240801,000000,47.56,47.56,46.6601,46.81,8029,0
+NAPR.US,D,20240802,000000,46.4,46.4,46.05,46.19,9066,0
+NAPR.US,D,20240805,000000,45.49,45.8599,43.95,45.57,71703,0
+NAPR.US,D,20240806,000000,45.53,46.2535,45.5,45.8,68934,0
+NAPR.US,D,20240807,000000,46.4,46.42,45.44,45.45,87192,0
+NAPR.US,D,20240808,000000,45.79,46.36,45.79,46.34,29758,0
+NAPR.US,D,20240809,000000,46.24,46.5399,46.17,46.52,4238,0
+NAPR.US,D,20240812,000000,46.68,46.7324,46.4603,46.54,15894,0
+NAPR.US,D,20240813,000000,46.89,47.19,46.89,47.19,2839,0
+NAPR.US,D,20240814,000000,47.12,47.2319,47.03,47.2306,11304,0
+NAPR.US,D,20240815,000000,47.63,47.79,47.63,47.7,25038,0
+NAPR.US,D,20240816,000000,47.74,47.87,47.69,47.74,12281,0
+NAPR.US,D,20240819,000000,47.81,48.1,47.81,48.05,25536,0
+NAPR.US,D,20240820,000000,48.024,48.07,47.9816,47.99,8817,0
+NAPR.US,D,20240821,000000,48.08,48.19,48.05,48.19,16285,0
+NAPR.US,D,20240822,000000,48.2499,48.2499,47.69,47.69,3464,0
+NAPR.US,D,20240823,000000,47.95,48.0825,47.852,48.0475,19555,0
+NAPR.US,D,20240826,000000,47.95,47.95,47.79,47.8119,3549,0
+NAPR.US,D,20240827,000000,47.72,47.96,47.72,47.9225,2802,0
+NAPR.US,D,20240828,000000,47.84,47.84,47.4901,47.6814,9441,0
+NAPR.US,D,20240829,000000,47.88,47.94,47.5911,47.5911,4391,0
+NAPR.US,D,20240830,000000,47.9,47.9704,47.67,47.9704,8705,0
+NAPR.US,D,20240903,000000,47.76,47.76,47.07,47.1411,36759,0
+NAPR.US,D,20240904,000000,47.71,47.71,46.96,47.0618,12059,0
+NAPR.US,D,20240905,000000,46.95,47.3067,46.95,47.1,32307,0
+NAPR.US,D,20240906,000000,47.125,47.125,46.43,46.4631,10624,0
+NAPR.US,D,20240909,000000,46.73,46.82,46.53,46.7969,9623,0
+NAPR.US,D,20240910,000000,46.93,47.1099,46.6801,47,19974,0
+NAPR.US,D,20240911,000000,46.98,47.56,46.7,47.56,5217,0
+NAPR.US,D,20240912,000000,47.55,47.86,47.55,47.7958,11733,0
+NAPR.US,D,20240913,000000,47.83,47.97,47.83,47.9654,14612,0
+NAPR.US,D,20240916,000000,47.82,47.9199,47.67,47.8538,14224,0
+NAPR.US,D,20240917,000000,47.92,47.96,47.76,47.8511,6726,0
+NAPR.US,D,20240918,000000,47.832,48.1,47.75,47.7796,3550,0
+NAPR.US,D,20240919,000000,48.295,48.4603,48.23,48.35,22365,0
+NAPR.US,D,20240920,000000,48.35,48.35,48.22,48.3497,3388,0
+NAPR.US,D,20240923,000000,48.32,48.48,48.32,48.4499,4271,0
+NAPR.US,D,20240924,000000,48.35,48.59,48.35,48.5528,3190,0
+NAPR.US,D,20240925,000000,48.53,48.72,48.52,48.55,17749,0
+NAPR.US,D,20240926,000000,48.92,48.92,48.6,48.7356,10137,0
+NAPR.US,D,20240927,000000,48.7,48.73,48.5805,48.644,14663,0
+NAPR.US,D,20240930,000000,48.59,48.66,48.5,48.64,11536,0
+NAPR.US,D,20241001,000000,48.65,48.65,47.82,48.3762,82004,0
+NAPR.US,D,20241002,000000,48.24,48.52,48.24,48.4345,8439,0
+NAPR.US,D,20241003,000000,48.38,48.47,48.3201,48.3852,99979,0
+NAPR.US,D,20241004,000000,48.65,48.6743,48.47,48.6743,12277,0
+NAPR.US,D,20241007,000000,48.49,48.6099,48.35,48.4027,7871,0
+NAPR.US,D,20241008,000000,48.58,48.7826,48.58,48.7826,6839,0
+NAPR.US,D,20241009,000000,48.7799,48.9488,48.7799,48.9488,3605,0
+NAPR.US,D,20241010,000000,48.885,48.9119,48.83,48.9119,1424,0
+NAPR.US,D,20241011,000000,48.926,49.0081,48.92,48.9735,19665,0
+NAPR.US,D,20241014,000000,49.03,49.162,49.03,49.162,1831,0
+NAPR.US,D,20241015,000000,49.16,49.1665,48.7899,48.8707,2308,0
+NAPR.US,D,20241016,000000,48.76,48.93,48.72,48.861,23059,0
+NAPR.US,D,20241017,000000,49.21,49.21,48.945,48.9533,11602,0
+NAPR.US,D,20241018,000000,49.09,49.1293,49.09,49.1293,427,0
+NAPR.US,D,20241021,000000,49,49.1448,49,49.1448,5827,0
+NAPR.US,D,20241022,000000,49.075,49.29,49.075,49.2478,4691,0
+NAPR.US,D,20241023,000000,49.04,49.1524,48.7778,48.8795,3260,0
+NAPR.US,D,20241024,000000,48.97,49.085,48.92,49.0804,2367,0
+NAPR.US,D,20241025,000000,49.32,49.32,49.11,49.1844,1044,0
+NAPR.US,D,20241028,000000,49.27,49.325,49.1862,49.2057,2505,0
+NAPR.US,D,20241029,000000,49.185,49.45,49.185,49.4093,3323,0
+NAPR.US,D,20241030,000000,49.47,49.47,49.17,49.17,6670,0
+NAPR.US,D,20241031,000000,48.825,48.8792,48.63,48.708,7198,0
+NAPR.US,D,20241101,000000,48.77,49.0048,48.77,48.88,10978,0
+NAPR.US,D,20241104,000000,48.78,48.93,48.73,48.7819,4596,0
+NAPR.US,D,20241105,000000,49.0141,49.0944,48.9701,49.0866,13891,0
+NAPR.US,D,20241106,000000,49.12,49.7415,49.12,49.6964,3377,0
+NAPR.US,D,20241107,000000,49.84,50,49.84,49.9607,3715,0
+NAPR.US,D,20241108,000000,50.05,50.07,50.05,50.0583,1590,0
+NAPR.US,D,20241111,000000,50,50.0572,49.978,50.0572,24351,0
+NAPR.US,D,20241112,000000,50.0001,50.1151,49.93,50.0556,3280,0
+NAPR.US,D,20241113,000000,50.12,50.1699,49.9874,50.0512,10054,0
+NAPR.US,D,20241114,000000,50.02,50.0612,49.9667,49.9667,4222,0
+NAPR.US,D,20241115,000000,49.69,49.69,49.38,49.4346,2572,0
+NAPR.US,D,20241118,000000,49.43,49.74,49.43,49.6258,3560,0
+NAPR.US,D,20241119,000000,49.48,49.7705,49.47,49.7705,3450,0
+NAPR.US,D,20241120,000000,49.69,49.7241,49.48,49.7241,5528,0
+NAPR.US,D,20241121,000000,49.68,49.8091,49.66,49.77,1986,0
+NAPR.US,D,20241122,000000,49.835,49.9,49.7307,49.87,10820,0
+NAPR.US,D,20241125,000000,50.14,50.14,49.85,49.9594,2901,0
+NAPR.US,D,20241126,000000,50.06,50.1116,50.03,50.1116,2145,0
+NAPR.US,D,20241127,000000,49.915,49.9684,49.84,49.9684,8612,0
+NAPR.US,D,20241129,000000,50.02,50.1843,50.02,50.1843,1466,0
+NAPR.US,D,20241202,000000,50.24,50.4176,50.22,50.4176,5783,0
+NAPR.US,D,20241203,000000,50.35,50.4781,50.33,50.4781,10271,0
+NAPR.US,D,20241204,000000,50.54,50.6652,50.5212,50.6652,8632,0
+NAPR.US,D,20241205,000000,50.61,50.665,50.56,50.56,3298,0
+NAPR.US,D,20241206,000000,50.6601,50.8099,50.63,50.7603,15841,0
+NAPR.US,D,20241209,000000,50.7094,50.7577,50.5701,50.6244,4001,0
+NAPR.US,D,20241210,000000,50.6001,50.71,50.562305,50.5799,4802,0
+NAPR.US,D,20241211,000000,50.8119,50.89,50.7407,50.8605,3520,0
+NAPR.US,D,20241212,000000,50.805,50.815,50.74,50.7811,3256,0
+NAPR.US,D,20241213,000000,50.9576,50.9576,50.7867,50.8878,2459,0
+NAPR.US,D,20241216,000000,51.0161,51.08,50.99,51.0202,2607,0
+NAPR.US,D,20241217,000000,50.94,50.97,50.91,50.9571,3487,0
+NAPR.US,D,20241218,000000,50.93,50.965,50.28,50.28,4321,0
+NAPR.US,D,20241219,000000,50.38,50.38,50.23,50.2371,6578,0
+NAPR.US,D,20241220,000000,50.1463,50.61,50.1463,50.4509,8976,0
+NAPR.US,D,20241223,000000,50.45,50.6589,50.45,50.6589,2771,0
+NAPR.US,D,20241224,000000,50.815,50.94,50.815,50.94,7113,0
+NAPR.US,D,20241226,000000,50.99,50.99,50.85,50.9567,3067,0
+NAPR.US,D,20241227,000000,50.68,50.83,50.57,50.702,19767,0
+NAPR.US,D,20241230,000000,50.43,50.715,50.4,50.52,49632,0
+NAPR.US,D,20241231,000000,50.6,50.6,50.35,50.3929,10004,0
+NAPR.US,D,20250102,000000,50.4685,50.52,50.21,50.3545,9787,0
+NAPR.US,D,20250103,000000,50.635,50.74,50.6201,50.7392,6124,0
+NAPR.US,D,20250106,000000,50.92,50.99,50.88,50.9134,4567,0
+NAPR.US,D,20250107,000000,50.72,50.765,50.5791,50.5791,8286,0
+NAPR.US,D,20250108,000000,50.53,50.62,50.481,50.6048,2597,0
+NAPR.US,D,20250110,000000,50.11,50.44,50.11,50.3017,5835,0
+NAPR.US,D,20250113,000000,50.06,50.2341,50.06,50.2341,10101,0
+NAPR.US,D,20250114,000000,50.4099,50.4699,50.08,50.1701,5907,0
+NAPR.US,D,20250115,000000,50.65,50.91,50.65,50.8527,47066,0
+NAPR.US,D,20250116,000000,50.89,50.89,50.7113,50.7113,4780,0
+NAPR.US,D,20250117,000000,51.01,51.12,51.01,51.0778,5585,0
+NAPR.US,D,20250121,000000,51.06,51.2899,51.06,51.2334,5971,0
+NAPR.US,D,20250122,000000,51.46,51.52,51.42,51.4501,2591,0
+NAPR.US,D,20250123,000000,51.4363,51.4434,51.3982,51.4434,6378,0
+NAPR.US,D,20250124,000000,51.45,51.48,51.37,51.4125,1964,0
+NAPR.US,D,20250127,000000,50.87,50.92,50.74,50.8176,8796,0
+NAPR.US,D,20250128,000000,50.83,51.2,50.81,51.1769,13594,0
+NAPR.US,D,20250129,000000,51.11,51.2,50.97,51.1243,8776,0
+NAPR.US,D,20250130,000000,51.27,51.32,51.0615,51.32,17730,0
+NAPR.US,D,20250131,000000,51.4,51.43,51.17,51.2057,12451,0
+NAPR.US,D,20250203,000000,50.8,51.155,50.8,51.0744,6553,0
+NAPR.US,D,20250204,000000,51.27,51.3489,51.1811,51.3089,6636,0
+NAPR.US,D,20250205,000000,51.28,51.4399,51.28,51.4,6607,0
+NAPR.US,D,20250206,000000,51.4564,51.5613,51.3999,51.5613,6531,0
+NAPR.US,D,20250207,000000,51.5701,51.5816,51.3014,51.3712,6223,0
+NAPR.US,D,20250210,000000,51.6099,51.61,51.5101,51.6041,41356,0
+NAPR.US,D,20250211,000000,51.54,51.68,51.54,51.6599,2914,0
+NAPR.US,D,20250212,000000,51.5795,51.66,51.44,51.5998,12252,0
+NAPR.US,D,20250213,000000,51.6638,51.8096,51.6301,51.8096,6787,0
+NAPR.US,D,20250214,000000,51.9499,51.9499,51.8301,51.9001,3430,0
+NAPR.US,D,20250218,000000,51.945,51.945,51.88,51.92,3964,0
+NAPR.US,D,20250219,000000,51.9001,52.0299,51.9001,51.9902,2220,0
+NAPR.US,D,20250220,000000,52.1,52.1,51.8676,51.94,7241,0
+NAPR.US,D,20250221,000000,51.93,51.94,51.664,51.664,5049,0
+NAPR.US,D,20250224,000000,51.6301,51.6699,51.496999,51.6,6010,0
+NAPR.US,D,20250225,000000,51.02,51.26,50.97,51.1492,20458,0
+NAPR.US,D,20250226,000000,51.22,51.47,51.07,51.1997,4626,0
+NAPR.US,D,20250227,000000,51.19,51.19,50.417,50.417,8388,0
+NAPR.US,D,20250228,000000,50.4,50.9169,50.26,50.9169,35825,0
+NAPR.US,D,20250303,000000,51.061,51.061,50.08,50.16,8858,0
+NAPR.US,D,20250304,000000,49.98,50.48,49.6902,50.12,17821,0
+NAPR.US,D,20250305,000000,50.29,50.623,49.91,50.623,37663,0
+NAPR.US,D,20250306,000000,50.13,50.26,49.46,49.6033,2120,0
+NAPR.US,D,20250307,000000,49.775,49.9286,49.1,49.9286,137989,0
+NAPR.US,D,20250310,000000,49.1,49.1,48.19,48.4,26478,0
+NAPR.US,D,20250311,000000,48.685,48.74,47.93,48.4,56772,0
+NAPR.US,D,20250312,000000,48.92,48.9487,48.35,48.6899,10562,0
+NAPR.US,D,20250313,000000,48.1645,48.52,47.84,47.89,4680,0
+NAPR.US,D,20250314,000000,48.4,48.8651,48.355591,48.8651,15462,0
+NAPR.US,D,20250317,000000,48.8301,49.3449,48.72,49.03,10759,0
+NAPR.US,D,20250318,000000,48.51,48.75,48.19,48.25,15537,0
+NAPR.US,D,20250319,000000,48.445,48.8489,48.43,48.8489,3953,0
+NAPR.US,D,20250320,000000,48.84,49.2499,48.56,48.6923,18930,0
+NAPR.US,D,20250321,000000,48.19,48.75,48.19,48.75,14152,0
+NAPR.US,D,20250324,000000,49.64,49.9,49.64,49.887,8349,0
+NAPR.US,D,20250325,000000,49.88,50.155,49.88,50.1149,69459,0
+NAPR.US,D,20250326,000000,50,50,49.16,49.262,10253,0
+NAPR.US,D,20250327,000000,48.8601,49.4899,48.8601,48.9588,24122,0
+NAPR.US,D,20250328,000000,48.53,48.83,47.5601,47.6851,28927,0
+NAPR.US,D,20250331,000000,46.545,47.7,46.545,47.7,43148,0
+NAPR.US,D,20250401,000000,47.6599,47.93,47.43,47.92,608797,0
+NAPR.US,D,20250402,000000,47.585,48.15,47.58,48.06,106830,0
+NAPR.US,D,20250403,000000,47.28,47.32,46.68,46.8,69723,0
+NAPR.US,D,20250404,000000,46.26,46.2679,45.03,45.1,49663,0
+NAPR.US,D,20250407,000000,44.02,48.0499,43.8,44.87,77461,0
+NAPR.US,D,20250408,000000,45.71,46.3,44.105,44.44,64654,0
+NAPR.US,D,20250409,000000,44.37,47.525,44.36,47.3,46972,0
+NAPR.US,D,20250410,000000,46.7205,46.92,45.4,46.3299,107190,0
+NAPR.US,D,20250411,000000,46.23,46.7465,45.98,46.7064,54445,0
+NAPR.US,D,20250414,000000,47.63,47.63,46.7,46.99,87387,0
+NAPR.US,D,20250415,000000,47.0234,47.23,46.9001,47.035,73899,0
+NAPR.US,D,20250416,000000,46.53,46.755,45.8701,46.31,37052,0
+NAPR.US,D,20250417,000000,46.3699,46.49,46.18,46.22,40858,0
+NAPR.US,D,20250421,000000,45.9,45.97,45.3401,45.7,663863,0
+NAPR.US,D,20250422,000000,46.0899,46.51,46.03,46.37,72213,0
+NAPR.US,D,20250423,000000,47.24,47.2855,46.8299,46.8931,21120,0
+NAPR.US,D,20250424,000000,46.95,47.5136,46.95,47.4889,14278,0
+NAPR.US,D,20250425,000000,47.51,47.8288,47.3901,47.7767,41773,0
+NAPR.US,D,20250428,000000,47.73,48.01,47.47,47.81,38327,0
+NAPR.US,D,20250429,000000,47.71,48.24,47.58,47.9496,30783,0
+NAPR.US,D,20250430,000000,48.16,48.7674,47.37,47.92,44974,0
+NAPR.US,D,20250501,000000,48.15,48.36,48.1,48.15,26563,0
+NAPR.US,D,20250502,000000,48.3501,48.57,48.3501,48.4328,13709,0
+NAPR.US,D,20250505,000000,48.34,48.48,48.22,48.36,15194,0
+NAPR.US,D,20250506,000000,48.07,48.25,47.95,48.1314,11448,0
+NAPR.US,D,20250507,000000,48.21,48.25,47.9601,48.1848,15241,0
+NAPR.US,D,20250508,000000,48.41,48.61,48.2002,48.4213,31092,0
+NAPR.US,D,20250509,000000,48.64,48.64,48.4,48.4515,22526,0
+NAPR.US,D,20250512,000000,49.09,49.36,49.05,49.36,47057,0
+NAPR.US,D,20250513,000000,49.3605,49.69,49.3605,49.66,9496,0
+NAPR.US,D,20250514,000000,49.73,49.73,49.51,49.72,10305,0
+NAPR.US,D,20250515,000000,49.4891,49.81,49.4891,49.755,14114,0
+NAPR.US,D,20250516,000000,49.6704,49.8399,49.6704,49.7884,9325,0
+NAPR.US,D,20250519,000000,49.65,49.87,49.48,49.87,8201,0
+NAPR.US,D,20250520,000000,49.6342,49.8499,49.6342,49.71,6438,0
+NAPR.US,D,20250521,000000,49.77,49.8701,49.44,49.46,11266,0
+NAPR.US,D,20250527,000000,49.8,49.8545,49.61,49.8545,12461,0
+NAPR.US,D,20250528,000000,49.83,49.86,49.74,49.79,12029,0
+NAPR.US,D,20250530,000000,49.5974,49.8599,49.5974,49.78,4303,0
+NAPR.US,D,20250602,000000,49.73,49.99,49.65,49.91,15251,0
+NAPR.US,D,20250603,000000,50.0999,50.16,49.9601,50.0998,10563,0
+NAPR.US,D,20250604,000000,50.1899,50.2299,50.0769,50.1934,10762,0
+NAPR.US,D,20250605,000000,50.155,50.23,49.98,49.99,7416,0
+NAPR.US,D,20250606,000000,50.279,50.279,50.0801,50.1959,14620,0
+NAPR.US,D,20250609,000000,50.1555,50.3499,50.1555,50.31,8763,0
+NAPR.US,D,20250610,000000,50.13,50.4299,50.13,50.3587,7042,0
+NAPR.US,D,20250611,000000,50.34,50.49,50.2114,50.36,9912,0
+NAPR.US,D,20250612,000000,50.26,50.425,50.26,50.3484,5787,0
+NAPR.US,D,20250613,000000,50.1,50.3599,50.03,50.0863,3439,0
+NAPR.US,D,20250616,000000,50.25,50.68,50.25,50.34,5154,0
+NAPR.US,D,20250617,000000,50.3595,50.37,50.1672,50.2302,7031,0
+NAPR.US,D,20250618,000000,50.2,50.4191,50.1662,50.35,9367,0
+NAPR.US,D,20250620,000000,50.44,50.4587,50.17,50.26,4898,0
+NAPR.US,D,20250623,000000,50.31,50.51,50.2813,50.51,4978,0
+NAPR.US,D,20250624,000000,50.6888,50.79,50.57,50.7267,9921,0
+NAPR.US,D,20250625,000000,50.805,50.8183,50.73,50.73,3385,0
+NAPR.US,D,20250626,000000,50.92,50.9499,50.8175,50.9292,4169,0
+NAPR.US,D,20250627,000000,51.0699,51.0699,50.8252,50.9711,7593,0
+NAPR.US,D,20250630,000000,50.97,51.13,50.94,51.01,20096,0
+NAPR.US,D,20250701,000000,51.22,51.23,50.8501,50.9,21542,0
+NAPR.US,D,20250702,000000,50.99,51.13,50.98,51.06,47081,0
+NAPR.US,D,20250703,000000,51.1055,51.26,51.08,51.185,6851,0
+NAPR.US,D,20250707,000000,51.12,51.18,50.99,51.03,18693,0
+NAPR.US,D,20250708,000000,51.1653,51.2199,51.0792,51.1259,32687,0
+NAPR.US,D,20250709,000000,51.2,51.28,51.19,51.2466,3350,0
+NAPR.US,D,20250710,000000,51.1901,51.3099,51.17,51.2473,6899,0
+NAPR.US,D,20250711,000000,51.17,51.28,51.1501,51.251,7539,0
+NAPR.US,D,20250714,000000,51.21,51.3361,51.16,51.252,5783,0
+NAPR.US,D,20250715,000000,51.325,51.3699,51.27,51.31,9053,0
+NAPR.US,D,20250716,000000,51.29,51.29,51.1603,51.24,3749,0
+NAPR.US,D,20250717,000000,51.3699,51.4399,51.32,51.3861,4641,0
+NAPR.US,D,20250718,000000,51.37,51.4699,51.35,51.45,6375,0
+NAPR.US,D,20250721,000000,51.49,51.5799,51.4701,51.5105,7024,0
+NAPR.US,D,20250722,000000,51.43,51.5088,51.3701,51.4654,9245,0
+NAPR.US,D,20250723,000000,51.4899,51.555,51.37,51.46,9059,0
+NAPR.US,D,20250724,000000,51.52,51.6184,51.5,51.5697,8241,0
+NAPR.US,D,20250725,000000,51.57,51.69,51.55,51.65,15639,0
+NAPR.US,D,20250728,000000,51.72,51.7399,51.63,51.6818,5056,0
+NAPR.US,D,20250729,000000,51.6776,51.7293,51.63,51.7,9817,0
+NAPR.US,D,20250730,000000,51.68,51.7468,51.6404,51.6505,7609,0
+NAPR.US,D,20250731,000000,51.765,51.765,51.53,51.5778,7294,0
+NAPR.US,D,20250801,000000,51.47,51.49,51.24,51.3426,23203,0
+NAPR.US,D,20250804,000000,51.51,51.7099,51.51,51.6,10435,0
+NAPR.US,D,20250805,000000,51.64,51.65,51.5043,51.5662,6376,0
+NAPR.US,D,20250806,000000,51.54,51.77,51.54,51.73,7964,0
+NAPR.US,D,20250807,000000,51.79,51.91,51.6653,51.7604,7995,0
+NAPR.US,D,20250808,000000,51.8101,51.9488,51.8101,51.8992,38480,0
+NAPR.US,D,20250811,000000,51.87,51.9999,51.82,51.8601,5006,0
+NAPR.US,D,20250812,000000,51.9013,52.0999,51.87,52.0385,11742,0
+NAPR.US,D,20250813,000000,52.05,52.1499,52.0101,52.12,10326,0
+NAPR.US,D,20250814,000000,52.01,52.1155,51.97,52.0698,7747,0
+NAPR.US,D,20250815,000000,51.98,52.08,51.97,52.0192,3955,0
+NAPR.US,D,20250818,000000,52.03,52.0799,51.96,52.0299,5540,0
+NAPR.US,D,20250819,000000,51.97,52.08,51.8316,51.9218,4680,0
+NAPR.US,D,20250820,000000,51.77,51.8143,51.6001,51.8143,4122,0
+NAPR.US,D,20250821,000000,51.7775,51.8299,51.6944,51.7817,5910,0
+NAPR.US,D,20250822,000000,51.75,52.04,51.75,51.9982,13140,0
+NAPR.US,D,20250825,000000,51.93,52.0703,51.93,52.0022,3536,0
+NAPR.US,D,20250826,000000,51.92,52.0699,51.92,52.0247,5267,0
+NAPR.US,D,20250827,000000,51.99,52.09,51.99,52.074,640309,0
+NAPR.US,D,20250828,000000,52.03,52.2,52.02,52.1658,5272,0
+NAPR.US,D,20250829,000000,52.01,52.2,51.9213,52.07,6372,0
+NAPR.US,D,20250902,000000,51.83,51.9487,51.76,51.919,11001,0
+NAPR.US,D,20250903,000000,51.95,52.0799,51.9001,51.9999,8210,0
+NAPR.US,D,20250904,000000,52,52.1629,51.98,52.1629,14076,0
+NAPR.US,D,20250905,000000,52.2,52.295,52.075,52.1509,3791,0
+NAPR.US,D,20250908,000000,52.25,52.3199,52.1901,52.2565,20918,0
+NAPR.US,D,20250909,000000,52.23,52.2915,52.2101,52.2601,1683,0
+NAPR.US,D,20250910,000000,52.29,52.39,52.27,52.305,4082,0
+NAPR.US,D,20250911,000000,52.3,52.4299,52.3,52.376,2016,0
+NAPR.US,D,20250912,000000,52.35,52.49,52.35,52.4202,6625,0
+NAPR.US,D,20250915,000000,52.51,52.5122,52.35,52.35,222372,0
+NAPR.US,D,20250916,000000,52.5275,52.5275,52.39,52.41,4052,0
+NAPR.US,D,20250917,000000,52.3939,52.5199,52.34,52.47,14248,0
+NAPR.US,D,20250918,000000,52.538,52.6,52.5,52.5118,6747,0
+NAPR.US,D,20250919,000000,52.613,52.62,52.4901,52.59,3374,0
+NAPR.US,D,20250922,000000,52.59,52.62,52.57,52.6134,2749,0
+NAPR.US,D,20250923,000000,52.56,52.602,52.46,52.5184,2063,0
+NAPR.US,D,20250924,000000,52.5658,52.5658,52.455,52.4942,2440,0
+NAPR.US,D,20250925,000000,52.4452,52.52,52.4101,52.4301,3917,0
+NAPR.US,D,20250926,000000,52.53,52.58,52.48,52.5754,23158,0
+NAPR.US,D,20250929,000000,52.63,52.63,52.579,52.625,6234,0
+NAPR.US,D,20250930,000000,52.62,52.6506,52.56,52.6506,74721,0
+NAPR.US,D,20251001,000000,52.6,52.77,52.56,52.7132,10779,0
+NAPR.US,D,20251002,000000,52.72,52.735,52.65,52.7312,11943,0
+NAPR.US,D,20251003,000000,52.71,52.725,52.67,52.7233,6491,0
+NAPR.US,D,20251006,000000,52.72,52.8299,52.71,52.72,35478,0
+NAPR.US,D,20251007,000000,52.74,52.75,52.65,52.65,10403,0
+NAPR.US,D,20251008,000000,52.75,52.84,52.73,52.75,15912,0
+NAPR.US,D,20251009,000000,52.7522,52.7944,52.69,52.7903,5388,0
+NAPR.US,D,20251010,000000,52.815,52.815,52.4045,52.4045,2961,0
+NAPR.US,D,20251013,000000,52.615,52.6753,52.59,52.6753,6463,0
+NAPR.US,D,20251014,000000,52.5375,52.68,52.5375,52.5839,53922,0
+NAPR.US,D,20251015,000000,52.68,52.68,52.53,52.6361,23998,0
+NAPR.US,D,20251016,000000,52.7396,52.7396,52.45,52.5413,9506,0
+NAPR.US,D,20251017,000000,52.61,52.6899,52.61,52.6848,2321,0
+NAPR.US,D,20251020,000000,52.79,52.8699,52.79,52.8378,3468,0
+NAPR.US,D,20251021,000000,52.85,52.9013,52.85,52.9013,6960,0
+NAPR.US,D,20251022,000000,52.82,52.83,52.74,52.8093,898,0
+NAPR.US,D,20251023,000000,52.8597,52.96,52.851,52.96,1231,0
+NAPR.US,D,20251024,000000,52.97,52.9947,52.92,52.9775,5766,0
+NAPR.US,D,20251027,000000,53.06,53.124,53.05,53.0682,1876,0
+NAPR.US,D,20251028,000000,53.12,53.12,53.06,53.08,7804,0
+NAPR.US,D,20251029,000000,53.1,53.11,53.03,53.0724,5652,0
+NAPR.US,D,20251030,000000,53.03,53.075,52.9716,52.9716,10081,0
+NAPR.US,D,20251031,000000,53.06,53.12,53.01,53.0493,5757,0
+NAPR.US,D,20251103,000000,53.06,53.1,53.03,53.0906,11168,0
+NAPR.US,D,20251104,000000,52.945,53.035,52.91,52.942,3595,0
+NAPR.US,D,20251105,000000,52.86,53.0399,52.84,53.0122,4276,0
+NAPR.US,D,20251106,000000,52.96,52.96,52.8,52.81,13899,0
+NAPR.US,D,20251107,000000,52.71,52.79,52.65,52.79,3053,0
+NAPR.US,D,20251110,000000,52.97,53.04,52.97,53.0353,1558,0
+NAPR.US,D,20251111,000000,53.03,53.1,52.845,52.845,4080,0
+NAPR.US,D,20251112,000000,52.99,53.0199,52.9712,53.01,11492,0
+NAPR.US,D,20251113,000000,52.92,52.94,52.7812,52.7958,9306,0
+NAPR.US,D,20251114,000000,52.75,52.8704,52.7101,52.84,2278,0
+NAPR.US,D,20251117,000000,52.84,52.87,52.69,52.7397,6138,0
+NAPR.US,D,20251118,000000,52.521,52.71,52.52,52.63,7569,0
+NAPR.US,D,20251119,000000,52.77,52.77,52.63,52.7115,2737,0
+NAPR.US,D,20251120,000000,52.95,52.95,52.4325,52.4325,4414,0
+NAPR.US,D,20251121,000000,52.48,52.715,52.48,52.6338,3943,0
+NAPR.US,D,20251124,000000,52.79,52.9357,52.79,52.9357,5815,0
+NAPR.US,D,20251125,000000,52.88,53.0645,52.88,53.0645,1868,0
+NAPR.US,D,20251126,000000,53.12,53.18,53.12,53.15,2880,0
+NAPR.US,D,20251128,000000,53.225,53.35,53.19,53.35,3229,0
+NAPR.US,D,20251201,000000,53.2152,53.32,53.17,53.2752,3491,0
+NAPR.US,D,20251202,000000,53.3,53.3489,53.26,53.3129,1864,0
+NAPR.US,D,20251203,000000,53.28,53.42,53.28,53.39,1541,0
+NAPR.US,D,20251204,000000,53.39,53.39,53.33,53.35,7487,0
+NAPR.US,D,20251205,000000,53.475,53.475,53.3816,53.442,3419,0
+NAPR.US,D,20251208,000000,53.41,53.4163,53.3809,53.41,22624,0
+NAPR.US,D,20251209,000000,53.455,53.54,53.3,53.42,4595,0
+NAPR.US,D,20251210,000000,53.5199,53.5199,53.41,53.49,8735,0
+NAPR.US,D,20251211,000000,53.495,53.515,53.478918,53.5,4666,0
+NAPR.US,D,20251212,000000,53.48,53.49,53.285,53.44,7275,0
+NAPR.US,D,20251215,000000,53.4,53.425,53.4,53.41,2093,0
+NAPR.US,D,20251216,000000,53.435,53.4814,53.435,53.48,2554,0
+NAPR.US,D,20251217,000000,53.3878,53.3878,53.31,53.31,3011,0
+NAPR.US,D,20251218,000000,53.52,53.52,53.43,53.44,6627,0
+NAPR.US,D,20251219,000000,53.57,53.5702,53.555,53.5702,2992,0
+NAPR.US,D,20251222,000000,53.6,53.73,53.6,53.655,1201,0
+NAPR.US,D,20251223,000000,53.705,53.715,53.67,53.68,3772,0
+NAPR.US,D,20251224,000000,53.68,53.7388,53.68,53.71,669,0
+NAPR.US,D,20251229,000000,53.8028,53.835,53.72,53.7995,4328,0
+NAPR.US,D,20251230,000000,53.75,53.77,53.73,53.75,5543,0
+NAPR.US,D,20251231,000000,53.73,53.87,53.7,53.7,6413,0
+NAPR.US,D,20260102,000000,53.835,53.835,53.69,53.72,23603,0
+NAPR.US,D,20260105,000000,53.78,53.834,53.74,53.78,15521,0
+NAPR.US,D,20260106,000000,53.78,53.9,53.74,53.84,38772,0
+NAPR.US,D,20260107,000000,53.85,53.9106,53.841,53.8497,5563,0
+NAPR.US,D,20260108,000000,53.825,53.835,53.8,53.8293,6214,0
+NAPR.US,D,20260109,000000,53.939,53.939,53.85,53.9048,2505,0
+NAPR.US,D,20260112,000000,53.945,53.9648,53.91,53.9299,47467,0
+NAPR.US,D,20260113,000000,53.96,53.966091,53.89,53.9397,5758,0
+NAPR.US,D,20260114,000000,53.915,53.915,53.8,53.865,10799,0
+NAPR.US,D,20260115,000000,53.91,54.05,53.87,53.87,19503,0
+NAPR.US,D,20260116,000000,53.89,53.9676,53.89,53.91,39312,0
+NAPR.US,D,20260120,000000,53.845,53.8676,53.73,53.73,24097,0
+NAPR.US,D,20260121,000000,53.8,53.948,53.78,53.9198,22615,0
+NAPR.US,D,20260122,000000,54.02,54.02,53.93,53.99,24079,0
+NAPR.US,D,20260123,000000,54.02,54.05,53.94,54.0389,18460,0
+NAPR.US,D,20260126,000000,54.01,54.075,54.01,54.02,10648,0
+NAPR.US,D,20260127,000000,54.105,54.17,54.04,54.05,29414,0
+NAPR.US,D,20260128,000000,54.07,54.095,54.04,54.05,25132,0
+NAPR.US,D,20260129,000000,54.05,54.11,53.99,54.065,13517,0
+NAPR.US,D,20260130,000000,54.04,54.11,53.981,54.0461,6660,0
+NAPR.US,D,20260202,000000,54.02,54.09,54.02,54.085,24013,0
+NAPR.US,D,20260203,000000,54.02,54.07,53.95,54.0048,5975,0
+NAPR.US,D,20260204,000000,53.93,53.98,53.76,53.8711,70827,0
+NAPR.US,D,20260205,000000,53.69,53.8537,53.69,53.767,2159,0
+NAPR.US,D,20260206,000000,53.865,54,53.865,53.99,14563,0
+NAPR.US,D,20260209,000000,53.96,54.0921,53.93,54.06,3574,0
+NAPR.US,D,20260210,000000,54.06,54.12,54.05,54.077,19660,0
+NAPR.US,D,20260211,000000,54.11,54.1699,54.03,54.1093,23425,0
+NAPR.US,D,20260212,000000,54.165,54.165,53.95,53.9598,9814,0
+NAPR.US,D,20260213,000000,53.95,54.0301,53.94,53.9901,9879,0
+NAPR.US,D,20260217,000000,53.89,54.0514,53.89,54.0301,4802,0
+NAPR.US,D,20260218,000000,54.04,54.15,54.04,54.06,6385,0
diff --git a/daily/us/nyse etfs/1/nobl.us.txt b/daily/us/nyse etfs/1/nobl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4459e16a0caa08d866797da00a29d22ce3d84341
--- /dev/null
+++ b/daily/us/nyse etfs/1/nobl.us.txt	
@@ -0,0 +1,3101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOBL.US,D,20131016,000000,34.1798,34.1798,34.1798,34.1798,69038.825825033,0
+NOBL.US,D,20131017,000000,34.1798,35.011,34.1798,35.011,33994.540994784,0
+NOBL.US,D,20131018,000000,34.8188,34.8456,34.7276,34.8366,32123.170734256,0
+NOBL.US,D,20131021,000000,35.011,35.011,35.011,35.011,67690.308744091,0
+NOBL.US,D,20131022,000000,35.011,35.011,35.011,35.011,68673.434220766,0
+NOBL.US,D,20131023,000000,35.3022,35.3022,35.0794,35.2042,28080.647598649,0
+NOBL.US,D,20131024,000000,35.4687,35.4687,35.1448,35.2616,54084.013645968,0
+NOBL.US,D,20131025,000000,35.2616,35.444,35.2528,35.444,53276.518387919,0
+NOBL.US,D,20131028,000000,35.5212,35.6104,35.4687,35.546,125275.82370277,0
+NOBL.US,D,20131029,000000,35.7352,35.8184,35.6282,35.8184,62965.452115433,0
+NOBL.US,D,20131030,000000,36.076,36.076,35.444,35.5638,56586.239576847,0
+NOBL.US,D,20131031,000000,35.7124,35.7124,35.444,35.5558,61928.830077913,0
+NOBL.US,D,20131101,000000,35.7272,35.7272,35.444,35.6014,222655.71434717,0
+NOBL.US,D,20131104,000000,35.9432,35.9432,35.6362,35.7936,108407.24776213,0
+NOBL.US,D,20131105,000000,35.977,35.977,35.5132,35.6282,269285.53739228,0
+NOBL.US,D,20131106,000000,35.7936,35.9274,35.7352,35.9016,57841.894703112,0
+NOBL.US,D,20131107,000000,35.9363,35.9432,35.438,35.4588,40104.251990997,0
+NOBL.US,D,20131108,000000,35.1032,35.7798,35.1032,35.7124,67311.795341881,0
+NOBL.US,D,20131111,000000,35.9174,35.9174,35.752,35.7798,44749.368462923,0
+NOBL.US,D,20131112,000000,35.968,35.968,35.6282,35.7272,53948.758190245,0
+NOBL.US,D,20131113,000000,35.546,35.9591,35.546,35.9591,122727.16679456,0
+NOBL.US,D,20131114,000000,35.9868,36.1958,35.968,36.1958,60847.7958012,0
+NOBL.US,D,20131115,000000,36.2583,36.285,36.1364,36.285,54575.576384305,0
+NOBL.US,D,20131118,000000,36.5366,36.5366,36.1364,36.1731,72067.942411788,0
+NOBL.US,D,20131119,000000,36.3028,36.3028,36.084,36.18,31110.773554477,0
+NOBL.US,D,20131120,000000,36.3207,36.3207,35.864,35.9174,41005.618572793,0
+NOBL.US,D,20131121,000000,36.0056,36.2128,36.0056,36.1958,18864.098597094,0
+NOBL.US,D,20131122,000000,36.3712,36.3712,36.1196,36.3396,28683.240934968,0
+NOBL.US,D,20131125,000000,36.4426,36.4426,36.2038,36.2128,103956.93952121,0
+NOBL.US,D,20131126,000000,36.3118,36.3792,36.2346,36.2504,80072.239157198,0
+NOBL.US,D,20131127,000000,36.285,36.285,36.1958,36.2672,280953.84387108,0
+NOBL.US,D,20131129,000000,36.18,36.3296,36.1454,36.1454,17192.583412933,0
+NOBL.US,D,20131202,000000,36.2672,36.2672,35.9174,35.9174,50082.874642336,0
+NOBL.US,D,20131203,000000,35.9868,35.9868,35.7272,35.9016,62346.708873953,0
+NOBL.US,D,20131204,000000,35.8452,35.9522,35.5558,35.8352,38733.528790459,0
+NOBL.US,D,20131205,000000,35.8452,35.855,35.6014,35.6183,30079.19836232,0
+NOBL.US,D,20131206,000000,36.0056,36.188,35.9591,36.1632,12420.286437865,0
+NOBL.US,D,20131209,000000,36.388,36.4148,36.2424,36.2583,122568.69585016,0
+NOBL.US,D,20131210,000000,36.4931,36.4931,36.1096,36.1285,109493.3288842,0
+NOBL.US,D,20131211,000000,36.2752,36.2752,35.8016,35.8016,27669.834386117,0
+NOBL.US,D,20131212,000000,35.8452,35.8452,35.5558,35.5926,57593.589911263,0
+NOBL.US,D,20131213,000000,35.8947,35.8947,35.546,35.5836,69833.199285139,0
+NOBL.US,D,20131216,000000,35.9274,35.9274,35.6956,35.7718,60931.573434222,0
+NOBL.US,D,20131217,000000,35.6956,35.7194,35.5698,35.655,32518.8434107,0
+NOBL.US,D,20131218,000000,35.7194,36.3296,35.6183,36.3296,67319.870294461,0
+NOBL.US,D,20131219,000000,36.1731,36.2672,36.0928,36.2424,121464.44608479,0
+NOBL.US,D,20131220,000000,36.4564,36.511,36.3118,36.4426,130790.00694617,0
+NOBL.US,D,20131223,000000,36.5555,36.5744,36.4486,36.511,83840.213905068,0
+NOBL.US,D,20131224,000000,36.7506,36.7506,36.5318,36.6318,95797.199938628,0
+NOBL.US,D,20131226,000000,36.8576,36.8576,36.7042,36.8102,94788.840235138,0
+NOBL.US,D,20131227,000000,36.9072,36.926,36.819,36.8576,86629.100652555,0
+NOBL.US,D,20131230,000000,36.9666,36.9666,36.8478,36.9072,83094.290160446,0
+NOBL.US,D,20131231,000000,37.2362,37.2362,36.819,36.8914,107199.03298227,0
+NOBL.US,D,20140102,000000,36.9418,36.9418,36.4792,36.5773,78582.410406098,0
+NOBL.US,D,20140103,000000,36.7408,36.7408,36.601,36.6724,68447.335548512,0
+NOBL.US,D,20140106,000000,36.7408,36.7408,36.4258,36.4892,107583.60259892,0
+NOBL.US,D,20140107,000000,36.614,36.723,36.5932,36.6724,251366.2082471,0
+NOBL.US,D,20140108,000000,36.7942,36.7942,36.4376,36.5862,133705.06482773,0
+NOBL.US,D,20140109,000000,36.6407,36.6644,36.4456,36.6407,62463.79568637,0
+NOBL.US,D,20140110,000000,36.7942,36.8576,36.6238,36.8398,99563.155948352,0
+NOBL.US,D,20140113,000000,36.8666,36.8666,36.3336,36.3742,104803.80017309,0
+NOBL.US,D,20140114,000000,36.6486,36.7318,36.3742,36.6972,287692.39179951,0
+NOBL.US,D,20140115,000000,36.9172,36.9172,36.6576,36.7408,72821.941108992,0
+NOBL.US,D,20140116,000000,36.6972,36.7408,36.6238,36.7318,96114.141827411,0
+NOBL.US,D,20140117,000000,36.8666,36.8666,36.5406,36.5704,48698.020274782,0
+NOBL.US,D,20140121,000000,36.8032,36.8032,36.4604,36.6238,200843.24868914,0
+NOBL.US,D,20140122,000000,36.8914,36.8914,36.4892,36.5932,152217.90298757,0
+NOBL.US,D,20140123,000000,36.497,36.497,36.0492,36.1662,153218.18773848,0
+NOBL.US,D,20140124,000000,35.961,35.9988,35.4112,35.4112,160054.64446694,0
+NOBL.US,D,20140127,000000,35.4696,35.5302,35.1932,35.2954,187557.93295608,0
+NOBL.US,D,20140128,000000,35.4696,35.6372,35.4598,35.6114,111924.89898001,0
+NOBL.US,D,20140129,000000,35.4964,35.4964,35.0952,35.1854,58006.421861941,0
+NOBL.US,D,20140130,000000,35.3944,35.4598,35.2774,35.3944,44822.043036147,0
+NOBL.US,D,20140131,000000,35.0436,35.3944,34.903,35.2032,54702.756887448,0
+NOBL.US,D,20140203,000000,35.2954,35.2954,34.266,34.3056,100733.01470345,0
+NOBL.US,D,20140204,000000,34.4007,34.5176,34.3392,34.468,47102.207771063,0
+NOBL.US,D,20140205,000000,34.3581,34.5484,34.2492,34.5077,81510.590085598,0
+NOBL.US,D,20140206,000000,34.6176,34.7832,34.6176,34.7832,53748.903113878,0
+NOBL.US,D,20140207,000000,34.9356,35.2616,34.894,35.2438,52382.21738963,0
+NOBL.US,D,20140210,000000,35.329,35.329,35.1586,35.329,20398.339587387,0
+NOBL.US,D,20140211,000000,35.429,35.7946,35.3191,35.7144,24128.967679572,0
+NOBL.US,D,20140212,000000,35.7362,35.9383,35.7214,35.7451,48965.503079011,0
+NOBL.US,D,20140213,000000,35.655,35.9988,35.5846,35.9888,26652.390360976,0
+NOBL.US,D,20140214,000000,35.866,36.1988,35.866,36.1662,46630.832414177,0
+NOBL.US,D,20140218,000000,36.1662,36.2236,36.078,36.1662,84294.429987721,0
+NOBL.US,D,20140219,000000,36.1394,36.3514,35.979,36.0076,30182.154007721,0
+NOBL.US,D,20140220,000000,35.9532,36.2791,35.9532,36.2306,69694.915722198,0
+NOBL.US,D,20140221,000000,36.3514,36.4,36.2306,36.2306,31205.654247298,0
+NOBL.US,D,20140224,000000,36.9666,36.9666,36.2791,36.3336,51855.326733753,0
+NOBL.US,D,20140225,000000,36.819,36.819,36.289,36.4088,60415.785838144,0
+NOBL.US,D,20140226,000000,36.7942,36.7942,36.4456,36.5406,158777.79259015,0
+NOBL.US,D,20140227,000000,36.5862,36.6872,36.4604,36.6644,73577.958544341,0
+NOBL.US,D,20140228,000000,36.7942,36.9994,36.6576,36.8576,88184.538393371,0
+NOBL.US,D,20140303,000000,36.9816,36.9816,36.3742,36.5862,92302.764209421,0
+NOBL.US,D,20140304,000000,36.819,37.1162,36.819,37.0697,123738.55460526,0
+NOBL.US,D,20140305,000000,36.9994,37.0598,36.9508,36.9816,116681.04604992,0
+NOBL.US,D,20140306,000000,36.9914,37.15,36.9914,37.0508,33841.116895756,0
+NOBL.US,D,20140307,000000,37.142,37.2916,37.0251,37.1162,26330.401626828,0
+NOBL.US,D,20140310,000000,37.3104,37.3104,36.934,37.1024,34119.702759782,0
+NOBL.US,D,20140311,000000,37.0072,37.2362,36.9508,36.9994,38329.781161435,0
+NOBL.US,D,20140312,000000,37.2272,37.2362,36.7942,36.9994,34200.452285587,0
+NOBL.US,D,20140313,000000,37.1578,37.1578,36.5773,36.6238,83499.047158543,0
+NOBL.US,D,20140314,000000,36.7506,36.7942,36.5862,36.609,105634.51091981,0
+NOBL.US,D,20140317,000000,36.8102,36.9994,36.8102,36.934,75381.701077006,0
+NOBL.US,D,20140318,000000,37.0776,37.134,36.9666,37.0697,35469.229209796,0
+NOBL.US,D,20140319,000000,37.1916,37.1916,36.5862,36.7686,49549.927772024,0
+NOBL.US,D,20140320,000000,36.8102,36.8814,36.601,36.8814,44740.284141269,0
+NOBL.US,D,20140321,000000,37.033,37.1916,36.826,36.832,31603.345661887,0
+NOBL.US,D,20140324,000000,36.9666,37.033,36.609,36.6644,126095.4313897,0
+NOBL.US,D,20140325,000000,36.9002,36.9746,36.7042,36.8576,83794.792296803,0
+NOBL.US,D,20140326,000000,37.0706,37.0706,36.7497,36.7497,108266.94546104,0
+NOBL.US,D,20140327,000000,36.826,36.826,36.614,36.6784,56414.646834512,0
+NOBL.US,D,20140328,000000,36.8398,37.0082,36.8102,36.9172,92668.155813688,0
+NOBL.US,D,20140331,000000,37.1936,37.2609,37.0876,37.246,84937.398086942,0
+NOBL.US,D,20140401,000000,37.4352,37.4352,37.1757,37.3204,114406.93752943,0
+NOBL.US,D,20140402,000000,37.4531,37.4976,37.3114,37.47,71558.211030146,0
+NOBL.US,D,20140403,000000,37.579,37.5958,37.4046,37.4976,61577.569640661,0
+NOBL.US,D,20140404,000000,37.6998,37.7374,37.135,37.2193,86504.948256629,0
+NOBL.US,D,20140407,000000,37.2094,37.2094,36.8478,36.8576,67761.973948243,0
+NOBL.US,D,20140408,000000,36.8746,37.0182,36.722,36.9924,87986.70205515,0
+NOBL.US,D,20140409,000000,37.1172,37.3035,37.0082,37.2936,116873.83554277,0
+NOBL.US,D,20140410,000000,37.4194,37.4194,36.6862,36.6962,139839.00068169,0
+NOBL.US,D,20140411,000000,36.5308,36.7497,36.3722,36.398,127919.36130381,0
+NOBL.US,D,20140414,000000,36.6962,36.6962,36.398,36.608,95944.567823221,0
+NOBL.US,D,20140415,000000,36.722,36.9072,36.4684,36.9002,49417.700423518,0
+NOBL.US,D,20140416,000000,37.143,37.2936,37.1172,37.2936,63564.007975462,0
+NOBL.US,D,20140417,000000,37.3292,37.4878,37.2936,37.4452,86142.58475958,0
+NOBL.US,D,20140421,000000,37.564,37.564,37.3956,37.4976,129633.26998902,0
+NOBL.US,D,20140422,000000,37.5958,37.6146,37.4352,37.5214,97380.900013476,0
+NOBL.US,D,20140423,000000,37.4352,37.5056,37.4274,37.4878,29393.836762052,0
+NOBL.US,D,20140424,000000,37.6552,37.6552,37.4352,37.47,105961.54649931,0
+NOBL.US,D,20140425,000000,37.5214,37.5214,37.15,37.254,83468.766086366,0
+NOBL.US,D,20140428,000000,37.3956,37.564,37.135,37.4878,79902.665153008,0
+NOBL.US,D,20140429,000000,37.6226,37.6226,37.4878,37.5136,30842.281381176,0
+NOBL.US,D,20140430,000000,37.5868,37.683,37.4274,37.6652,60919.461005352,0
+NOBL.US,D,20140501,000000,37.6652,37.6918,37.4352,37.573,50469.462997127,0
+NOBL.US,D,20140502,000000,37.579,37.7305,37.564,37.6146,61082.978795106,0
+NOBL.US,D,20140505,000000,37.779,37.779,37.3352,37.5958,338886.58179073,0
+NOBL.US,D,20140506,000000,37.573,37.573,37.3114,37.3114,50795.489207564,0
+NOBL.US,D,20140507,000000,37.461,37.7374,37.3352,37.7305,48158.007820962,0
+NOBL.US,D,20140508,000000,37.7156,37.9584,37.6463,37.7156,52342.8519958,0
+NOBL.US,D,20140509,000000,37.6552,37.8424,37.6226,37.8424,24595.296191096,0
+NOBL.US,D,20140512,000000,37.991,38.1426,37.9732,38.1426,160597.68502797,0
+NOBL.US,D,20140513,000000,38.2586,38.2586,38.0594,38.101,85708.556058379,0
+NOBL.US,D,20140514,000000,38.202,38.202,37.9078,37.9316,35536.856937658,0
+NOBL.US,D,20140515,000000,37.7968,37.8256,37.4452,37.564,129445.52734152,0
+NOBL.US,D,20140516,000000,37.573,37.779,37.5214,37.779,39380.534365971,0
+NOBL.US,D,20140519,000000,37.8157,37.9009,37.7236,37.884,127619.57868926,0
+NOBL.US,D,20140520,000000,37.9316,37.9316,37.4274,37.4976,66099.543085735,0
+NOBL.US,D,20140521,000000,37.6304,37.7305,37.579,37.7078,52454.891962855,0
+NOBL.US,D,20140522,000000,37.8256,37.8256,37.6146,37.7305,58464.675420883,0
+NOBL.US,D,20140523,000000,37.8157,37.8583,37.7374,37.8346,34785.886347672,0
+NOBL.US,D,20140527,000000,37.991,38.0436,37.9406,38.0168,79594.807585877,0
+NOBL.US,D,20140528,000000,38.109,38.109,37.9148,37.9406,39154.435693717,0
+NOBL.US,D,20140529,000000,37.9494,38.1604,37.9078,38.1604,44902.792561952,0
+NOBL.US,D,20140530,000000,38.1764,38.2952,38.1178,38.2952,58162.874068187,0
+NOBL.US,D,20140602,000000,38.3686,38.3884,38.218,38.31,46385.555729544,0
+NOBL.US,D,20140603,000000,38.2328,38.3042,38.1932,38.2586,37664.606942617,0
+NOBL.US,D,20140604,000000,38.1842,38.3784,38.1764,38.3784,42638.777732198,0
+NOBL.US,D,20140605,000000,38.421,38.6112,38.2328,38.6112,51660.518502749,0
+NOBL.US,D,20140606,000000,38.7232,38.7628,38.6281,38.748,64779.288338826,0
+NOBL.US,D,20140609,000000,38.7876,38.958,38.7876,38.9074,171829.94406743,0
+NOBL.US,D,20140610,000000,38.8738,38.8738,38.7232,38.7796,95045.219979569,0
+NOBL.US,D,20140611,000000,38.748,38.748,38.529,38.5884,65600.914763889,0
+NOBL.US,D,20140612,000000,38.637,38.637,38.21,38.2952,97185.082413399,0
+NOBL.US,D,20140613,000000,38.327,38.3884,38.2268,38.2952,48800.975920184,0
+NOBL.US,D,20140616,000000,38.21,38.4062,38.21,38.3348,66975.675440718,0
+NOBL.US,D,20140617,000000,38.3526,38.4924,38.2674,38.4438,54679.541398779,0
+NOBL.US,D,20140618,000000,38.5211,38.8232,38.4528,38.8154,117654.07783586,0
+NOBL.US,D,20140619,000000,38.9244,38.9322,38.7876,38.9074,61959.11115009,0
+NOBL.US,D,20140620,000000,39.0749,39.0749,38.8986,38.958,86650.297403078,0
+NOBL.US,D,20140623,000000,39.0144,39.0144,38.7876,38.8638,54159.71632641,0
+NOBL.US,D,20140624,000000,38.7322,38.9244,38.637,38.6974,50987.269331351,0
+NOBL.US,D,20140625,000000,38.7034,38.8114,38.642,38.8114,56059.34892097,0
+NOBL.US,D,20140626,000000,38.8282,38.8282,38.5528,38.737,44825.071143365,0
+NOBL.US,D,20140627,000000,38.6846,38.8362,38.6508,38.8282,34567.862627999,0
+NOBL.US,D,20140630,000000,38.9292,38.9292,38.7608,38.842,42328.901426921,0
+NOBL.US,D,20140701,000000,38.9461,39.3662,38.8362,38.9818,51432.401092349,0
+NOBL.US,D,20140702,000000,39.0115,39.0541,38.85,38.9392,46996.224018444,0
+NOBL.US,D,20140703,000000,39.0115,39.1472,38.9818,39.1472,28387.495796708,0
+NOBL.US,D,20140707,000000,39.0957,39.0957,38.9461,39.0382,61555.363521065,0
+NOBL.US,D,20140708,000000,39.0284,39.0284,38.8203,38.86,29127.363326895,0
+NOBL.US,D,20140709,000000,38.8866,38.9897,38.7936,38.9292,27347.84565197,0
+NOBL.US,D,20140710,000000,38.7777,38.8362,38.5618,38.7836,61021.407281681,0
+NOBL.US,D,20140711,000000,38.8114,38.8114,38.5994,38.745,30986.621158552,0
+NOBL.US,D,20140714,000000,38.86,38.9045,38.8203,38.8698,43630.987530525,0
+NOBL.US,D,20140715,000000,38.86,38.955,38.6846,38.7777,28578.266551422,0
+NOBL.US,D,20140716,000000,38.86,38.8698,38.7113,38.842,33674.570998782,0
+NOBL.US,D,20140717,000000,38.745,38.8014,38.424,38.4974,48460.81854273,0
+NOBL.US,D,20140718,000000,38.5162,38.85,38.5162,38.8282,23645.479893816,0
+NOBL.US,D,20140721,000000,38.8362,38.8362,38.5845,38.7688,22463.508709847,0
+NOBL.US,D,20140722,000000,38.7777,38.842,38.745,38.754,23453.699770029,0
+NOBL.US,D,20140723,000000,38.85,38.8866,38.754,38.86,26341.504686627,0
+NOBL.US,D,20140724,000000,38.8866,38.9392,38.8014,38.8362,16142.839577469,0
+NOBL.US,D,20140725,000000,38.8946,38.8946,38.7192,38.7777,21708.500643571,0
+NOBL.US,D,20140728,000000,38.9124,38.9897,38.7192,38.9392,70865.783846369,0
+NOBL.US,D,20140729,000000,38.9392,38.9966,38.6756,38.6846,42805.323629171,0
+NOBL.US,D,20140730,000000,38.745,38.7836,38.4092,38.5528,45953.545766489,0
+NOBL.US,D,20140731,000000,38.5429,38.5429,37.7721,37.781,94695.978280463,0
+NOBL.US,D,20140801,000000,37.7642,37.9158,37.6226,37.8176,49192.611120337,0
+NOBL.US,D,20140804,000000,37.9098,38.0872,37.6661,38.0872,51998.657142057,0
+NOBL.US,D,20140805,000000,37.9742,38.0446,37.675,37.7454,34279.183073247,0
+NOBL.US,D,20140806,000000,37.6394,37.893,37.5304,37.8176,30454.683657313,0
+NOBL.US,D,20140807,000000,37.9594,37.9594,37.5878,37.6304,27425.567070557,0
+NOBL.US,D,20140808,000000,37.6928,38.1634,37.684,38.1634,23484.990211279,0
+NOBL.US,D,20140811,000000,38.3071,38.4002,38.2368,38.2982,38893.009103923,0
+NOBL.US,D,20140812,000000,38.2536,38.3308,38.1456,38.2804,89106.09235662,0
+NOBL.US,D,20140813,000000,38.431,38.5429,38.313,38.4804,73668.801760871,0
+NOBL.US,D,20140814,000000,38.5924,38.6232,38.533,38.6232,32768.157571623,0
+NOBL.US,D,20140815,000000,38.7034,38.7608,38.3378,38.4974,59512.400518201,0
+NOBL.US,D,20140818,000000,38.7608,38.9045,38.6934,38.8866,28474.301536948,0
+NOBL.US,D,20140819,000000,38.7936,39.063,38.7936,39.0462,20631.503843149,0
+NOBL.US,D,20140820,000000,39.072,39.1383,38.965,39.0898,38090.560691238,0
+NOBL.US,D,20140821,000000,39.0462,39.281,39.0462,39.2166,52788.993125872,0
+NOBL.US,D,20140822,000000,39.1472,39.2086,39.0541,39.1046,72961.234041005,0
+NOBL.US,D,20140825,000000,39.2988,39.3315,39.1928,39.2662,33248.617250162,0
+NOBL.US,D,20140826,000000,39.392,39.392,39.2226,39.2226,34665.771428038,0
+NOBL.US,D,20140827,000000,39.2582,39.281,39.1572,39.2166,37581.838678667,0
+NOBL.US,D,20140828,000000,39.0382,39.2086,39.0115,39.167,18168.643306099,0
+NOBL.US,D,20140829,000000,39.2086,39.2662,39.1046,39.2662,16799.938843707,0
+NOBL.US,D,20140902,000000,39.3078,39.3494,39.1472,39.3078,41628.399290564,0
+NOBL.US,D,20140903,000000,39.2582,39.4118,39.2582,39.3414,48308.403812773,0
+NOBL.US,D,20140904,000000,39.4702,39.5346,39.3414,39.3751,42595.374862078,0
+NOBL.US,D,20140905,000000,39.3315,39.5692,39.2899,39.5692,27453.829404589,0
+NOBL.US,D,20140908,000000,39.5426,39.5514,39.3246,39.3751,19572.675686032,0
+NOBL.US,D,20140909,000000,39.3494,39.3494,39.174,39.2027,91329.732423471,0
+NOBL.US,D,20140910,000000,39.3246,39.3246,39.0957,39.2988,39359.337615447,0
+NOBL.US,D,20140911,000000,39.1829,39.3414,39.174,39.3414,10681.143525841,0
+NOBL.US,D,20140912,000000,39.2662,39.281,39.0214,39.1214,39278.588089642,0
+NOBL.US,D,20140915,000000,39.2086,39.2086,39.072,39.174,22158.679249933,0
+NOBL.US,D,20140916,000000,39.1126,39.493,39.1046,39.4118,85439.054516005,0
+NOBL.US,D,20140917,000000,39.5029,39.593,39.383,39.4346,28341.06481937,0
+NOBL.US,D,20140918,000000,39.6376,39.6694,39.5514,39.6544,32355.325620945,0
+NOBL.US,D,20140919,000000,39.9062,39.9062,39.6297,39.6872,22329.262623196,0
+NOBL.US,D,20140922,000000,39.8219,39.9744,39.6624,39.705,18349.320370088,0
+NOBL.US,D,20140923,000000,39.6297,39.6297,39.3751,39.383,43398.832643836,0
+NOBL.US,D,20140924,000000,39.4474,39.7367,39.3702,39.701,71716.681974538,0
+NOBL.US,D,20140925,000000,39.6505,39.6505,39.1601,39.2126,67863.920224572,0
+NOBL.US,D,20140926,000000,39.3354,39.4564,39.1244,39.388,145454.12083234,0
+NOBL.US,D,20140929,000000,39.2264,39.388,39.1324,39.3444,30784.74734404,0
+NOBL.US,D,20140930,000000,39.4732,39.4732,39.1324,39.2444,53260.368482758,0
+NOBL.US,D,20141001,000000,39.2444,41.0554,38.746,38.8282,56071.461349841,0
+NOBL.US,D,20141002,000000,38.7698,39.0144,38.6578,38.9224,109727.50250905,0
+NOBL.US,D,20141003,000000,39.0986,39.3533,39.0928,39.3354,34310.473514496,0
+NOBL.US,D,20141006,000000,39.488,39.5208,39.1868,39.3266,69202.343614788,0
+NOBL.US,D,20141007,000000,39.277,39.277,38.8134,38.8134,51805.867649198,0
+NOBL.US,D,20141008,000000,38.8886,39.4652,38.746,39.4564,26092.190525704,0
+NOBL.US,D,20141009,000000,39.4306,39.4306,38.7777,38.7846,72169.888688117,0
+NOBL.US,D,20141010,000000,38.8372,38.9986,38.7292,38.7292,54527.126668823,0
+NOBL.US,D,20141013,000000,38.6578,38.6944,38.0079,38.0248,103080.80716623,0
+NOBL.US,D,20141014,000000,38.101,38.4636,38.101,38.1764,65910.791069166,0
+NOBL.US,D,20141015,000000,37.248,38.0931,37.2401,38.0496,170529.87670197,0
+NOBL.US,D,20141016,000000,37.5828,38.0931,37.5264,37.9068,89725.844967172,0
+NOBL.US,D,20141017,000000,38.203,38.4636,38.0931,38.4082,65536.315143246,0
+NOBL.US,D,20141020,000000,38.4082,38.738,38.3814,38.7292,146102.13577692,0
+NOBL.US,D,20141021,000000,38.9748,39.388,38.852,39.3533,164086.06454274,0
+NOBL.US,D,20141022,000000,39.498,39.607,39.2444,39.2542,132013.36226212,0
+NOBL.US,D,20141023,000000,39.4474,39.7367,39.4474,39.5663,64269.556957182,0
+NOBL.US,D,20141024,000000,39.607,39.9042,39.5306,39.8863,50908.538543691,0
+NOBL.US,D,20141027,000000,39.819,39.9656,39.7178,39.9042,235163.81589436,0
+NOBL.US,D,20141028,000000,40.1578,40.235,39.9804,40.235,223058.45260713,0
+NOBL.US,D,20141029,000000,40.3262,40.3688,39.8684,40.123,548280.19589352,0
+NOBL.US,D,20141030,000000,40.14,40.557,39.9734,40.4629,190440.69102732,0
+NOBL.US,D,20141031,000000,40.9286,40.9434,40.7106,40.9286,864229.87487938,0
+NOBL.US,D,20141103,000000,41.0811,41.1316,40.774,40.8691,293228.7811625,0
+NOBL.US,D,20141104,000000,40.9196,41.0286,40.7829,40.9524,154916.95588761,0
+NOBL.US,D,20141105,000000,41.2089,41.2724,41.0474,41.2268,152627.70683104,0
+NOBL.US,D,20141106,000000,41.2584,41.3526,41.1228,41.3248,133256.90495951,0
+NOBL.US,D,20141107,000000,41.3614,41.4596,41.2356,41.4248,97103.323518521,0
+NOBL.US,D,20141110,000000,41.3962,41.6112,41.3526,41.6112,99377.432039001,0
+NOBL.US,D,20141111,000000,41.6369,41.7102,41.5299,41.6112,120592.35120609,0
+NOBL.US,D,20141112,000000,41.6112,41.6914,41.4962,41.6538,115789.77315884,0
+NOBL.US,D,20141113,000000,41.8172,42.0698,41.5744,41.729,220473.4584123,0
+NOBL.US,D,20141114,000000,41.729,41.7588,41.5834,41.6369,97443.480895974,0
+NOBL.US,D,20141117,000000,41.6814,41.7726,41.5982,41.7588,120843.68410516,0
+NOBL.US,D,20141118,000000,41.8252,42.0223,41.7508,41.9698,80605.18602751,0
+NOBL.US,D,20141119,000000,41.9698,42.0698,41.8598,42.045,64200.919860248,0
+NOBL.US,D,20141120,000000,41.9262,42.0866,41.9114,42.0629,118137.56562162,0
+NOBL.US,D,20141121,000000,42.5434,42.5712,42.1986,42.3086,197541.60245279,0
+NOBL.US,D,20141124,000000,42.4008,42.4176,42.3176,42.3928,93833.977092496,0
+NOBL.US,D,20141125,000000,42.5345,42.5345,42.2848,42.3442,95654.878899396,0
+NOBL.US,D,20141126,000000,42.4265,42.4701,42.3442,42.4622,146760.24441224,0
+NOBL.US,D,20141128,000000,42.5622,42.7128,42.5038,42.5712,50054.612308304,0
+NOBL.US,D,20141201,000000,42.4532,42.4622,42.1986,42.3344,94990.714049651,0
+NOBL.US,D,20141202,000000,42.3582,42.5434,42.3264,42.5117,110108.0346494,0
+NOBL.US,D,20141203,000000,42.4948,42.6554,42.4948,42.6286,80073.248526271,0
+NOBL.US,D,20141204,000000,42.6474,42.6802,42.4176,42.5989,159420.76068937,0
+NOBL.US,D,20141205,000000,42.5989,42.6732,42.4948,42.58,88417.702649133,0
+NOBL.US,D,20141208,000000,42.5534,42.7128,42.3582,42.4532,102477.20446084,0
+NOBL.US,D,20141209,000000,42.1898,42.3582,41.9598,42.3582,76103.399963888,0
+NOBL.US,D,20141210,000000,42.3582,42.3582,41.7102,41.7508,103517.86397465,0
+NOBL.US,D,20141211,000000,41.9262,42.3344,41.9262,42.0034,839324.702383,0
+NOBL.US,D,20141212,000000,41.835,42.0034,41.3248,41.3248,161432.43325098,0
+NOBL.US,D,20141215,000000,41.62,41.7102,41.0068,41.19,252432.10198773,0
+NOBL.US,D,20141216,000000,41.098,41.8172,41.0068,41.0068,120576.20130093,0
+NOBL.US,D,20141217,000000,41.2406,41.8598,41.1812,41.7806,158647.58397979,0
+NOBL.US,D,20141218,000000,42.3442,42.5989,41.9866,42.5989,206600.68987902,0
+NOBL.US,D,20141219,000000,42.7068,42.9258,42.6386,42.8258,102673.02206091,0
+NOBL.US,D,20141222,000000,42.9536,43.009,42.7832,42.9862,131566.21176297,0
+NOBL.US,D,20141223,000000,43.1616,43.234,43.0368,43.0368,171812.7847932,0
+NOBL.US,D,20141224,000000,43.2834,43.2834,43.1052,43.123,69740.337330463,0
+NOBL.US,D,20141226,000000,43.2834,43.3023,43.1468,43.1468,43402.870120127,0
+NOBL.US,D,20141229,000000,43.2152,43.234,43.129,43.1794,293155.0972202,0
+NOBL.US,D,20141230,000000,43.1378,43.1716,42.9784,43.0536,152645.87547434,0
+NOBL.US,D,20141231,000000,43.1537,43.234,42.578,42.6276,210550.35105995,0
+NOBL.US,D,20150102,000000,42.9258,42.9258,42.2442,42.6048,124574.31219734,0
+NOBL.US,D,20150105,000000,42.484,42.5414,41.846,41.939,161126.594422,0
+NOBL.US,D,20150106,000000,42.0818,42.163,41.4447,41.6746,278968.41490536,0
+NOBL.US,D,20150107,000000,42.1788,42.3146,41.9212,42.3146,192428.13873119,0
+NOBL.US,D,20150108,000000,42.6782,42.9942,42.6048,42.916,212770.96301959,0
+NOBL.US,D,20150109,000000,42.9446,43.0626,42.484,42.578,171834.9909128,0
+NOBL.US,D,20150112,000000,42.587,42.587,42.2106,42.2977,325434.72016071,0
+NOBL.US,D,20150113,000000,42.6128,42.7732,41.9302,42.2264,148668.96132845,0
+NOBL.US,D,20150114,000000,41.8974,42.0262,41.6002,41.9559,198365.247616,0
+NOBL.US,D,20150115,000000,42.2106,42.2532,41.7686,41.837,138451.11820692,0
+NOBL.US,D,20150116,000000,41.8816,42.2977,41.5924,42.272,93573.559871776,0
+NOBL.US,D,20150120,000000,42.4672,42.4672,41.837,42.2204,403984.83075648,0
+NOBL.US,D,20150121,000000,42.2204,42.484,42.0262,42.381,192684.51847562,0
+NOBL.US,D,20150122,000000,42.5969,42.9536,42.1858,42.9258,330197.93281412,0
+NOBL.US,D,20150123,000000,42.9258,42.9258,42.5018,42.5088,168448.55767436,0
+NOBL.US,D,20150126,000000,42.5088,42.6128,42.272,42.5969,118799.71173322,0
+NOBL.US,D,20150127,000000,42.272,42.474,41.9738,42.2442,145310.79042404,0
+NOBL.US,D,20150128,000000,42.3146,42.3988,41.63,41.7032,225936.163833,0
+NOBL.US,D,20150129,000000,41.846,42.2353,41.5507,42.163,149292.75141529,0
+NOBL.US,D,20150130,000000,42.3224,42.3224,41.405,41.4526,113948.68397049,0
+NOBL.US,D,20150202,000000,41.42,41.9826,41.1228,41.9074,307239.83325872,0
+NOBL.US,D,20150203,000000,42.3224,42.5325,42.0262,42.5176,175934.03871647,0
+NOBL.US,D,20150204,000000,42.4334,42.5246,42.2106,42.2977,264313.38534084,0
+NOBL.US,D,20150205,000000,42.5018,42.6544,42.4424,42.6544,283593.34399583,0
+NOBL.US,D,20150206,000000,42.8198,42.8386,42.4672,42.578,271929.07499331,0
+NOBL.US,D,20150209,000000,42.4928,42.5246,42.1788,42.272,202092.84760096,0
+NOBL.US,D,20150210,000000,42.6712,42.6782,42.2532,42.6048,109800.17708227,0
+NOBL.US,D,20150211,000000,42.6712,42.688,42.372,42.578,137337.78411987,0
+NOBL.US,D,20150212,000000,42.8734,42.9446,42.6623,42.9358,259641.01590396,0
+NOBL.US,D,20150213,000000,43.0002,43.1972,42.9446,43.1884,190818.19506045,0
+NOBL.US,D,20150217,000000,43.2508,43.2756,42.9942,43.1537,264392.11612851,0
+NOBL.US,D,20150218,000000,43.1616,43.2834,43.0804,43.2756,92240.183326922,0
+NOBL.US,D,20150219,000000,43.3162,43.3162,43.0724,43.1378,93299.011484038,0
+NOBL.US,D,20150220,000000,43.1468,43.439,42.8337,43.4202,171529.15208382,0
+NOBL.US,D,20150223,000000,43.439,43.4766,43.2428,43.3756,147433.49358364,0
+NOBL.US,D,20150224,000000,43.4291,43.6084,43.332,43.5738,238521.98679877,0
+NOBL.US,D,20150225,000000,43.5738,43.6728,43.439,43.539,104300.12500588,0
+NOBL.US,D,20150226,000000,43.556,43.5738,43.3836,43.5114,109536.73175432,0
+NOBL.US,D,20150227,000000,43.548,43.548,43.3836,43.3934,98963.590719251,0
+NOBL.US,D,20150302,000000,43.3836,43.6242,43.3756,43.6242,122513.18055117,0
+NOBL.US,D,20150303,000000,43.5906,43.5996,43.1378,43.3934,177890.1959791,0
+NOBL.US,D,20150304,000000,43.3686,43.3686,42.9615,43.1794,791622.92938284,0
+NOBL.US,D,20150305,000000,43.3102,43.3102,43.1468,43.3102,95115.875814648,0
+NOBL.US,D,20150306,000000,43.1468,43.1468,42.4424,42.5612,322389.45366879,0
+NOBL.US,D,20150309,000000,42.5612,42.907,42.5325,42.8466,138031.22067273,0
+NOBL.US,D,20150310,000000,42.578,42.578,42.1719,42.2026,137210.60361674,0
+NOBL.US,D,20150311,000000,42.2442,42.262,41.9738,42.0818,362243.3821298,0
+NOBL.US,D,20150312,000000,42.4236,42.7296,42.2353,42.7208,441489.95738563,0
+NOBL.US,D,20150313,000000,42.6366,42.6366,42.1858,42.474,106172.50463548,0
+NOBL.US,D,20150316,000000,42.6128,43.009,42.6128,43.009,127097.73487874,0
+NOBL.US,D,20150317,000000,42.7832,42.9358,42.6128,42.7544,169424.61756753,0
+NOBL.US,D,20150318,000000,42.5612,43.4112,42.3146,43.224,142031.35030729,0
+NOBL.US,D,20150319,000000,43.1378,43.2152,42.8198,42.9615,67955.772810174,0
+NOBL.US,D,20150320,000000,43.1616,43.4291,43.0883,43.332,107344.38212872,0
+NOBL.US,D,20150323,000000,43.3756,43.5024,43.3023,43.3023,90765.49511191,0
+NOBL.US,D,20150324,000000,43.5114,43.5302,43.0883,43.0883,102758.81843208,0
+NOBL.US,D,20150325,000000,43.0616,43.2142,42.6236,42.6424,136555.52308864,0
+NOBL.US,D,20150326,000000,42.5216,42.7456,42.3602,42.5146,141356.08239774,0
+NOBL.US,D,20150327,000000,42.48,42.703,42.48,42.6326,69331.542856076,0
+NOBL.US,D,20150330,000000,42.8168,43.223,42.8168,43.1368,194176.36596486,0
+NOBL.US,D,20150331,000000,42.9932,43.1368,42.8308,42.8971,205650.87358174,0
+NOBL.US,D,20150401,000000,42.7604,42.798,42.4196,42.583,99778.151560808,0
+NOBL.US,D,20150402,000000,42.6752,42.9338,42.6682,42.8535,168528.29783108,0
+NOBL.US,D,20150406,000000,42.7356,43.3013,42.7118,43.1606,142995.29777159,0
+NOBL.US,D,20150407,000000,43.1706,43.2824,43.0259,43.0259,158854.50463967,0
+NOBL.US,D,20150408,000000,43.3092,43.331,42.8892,43.122,142411.88244764,0
+NOBL.US,D,20150409,000000,43.122,43.2924,42.9426,43.2498,93408.023343875,0
+NOBL.US,D,20150410,000000,43.2428,43.3686,43.112,43.3013,110557.20388669,0
+NOBL.US,D,20150413,000000,43.3013,43.4291,43.1368,43.1784,169582.07914285,0
+NOBL.US,D,20150414,000000,43.3092,43.3498,42.9684,43.2756,85373.445526289,0
+NOBL.US,D,20150415,000000,43.2498,43.656,43.2498,43.3836,123484.19359898,0
+NOBL.US,D,20150416,000000,43.2824,43.447,43.2062,43.2756,66098.533716663,0
+NOBL.US,D,20150417,000000,42.8892,43.0952,42.6326,42.8168,96970.086800943,0
+NOBL.US,D,20150420,000000,43.0616,43.233,42.905,43.1032,79013.411000082,0
+NOBL.US,D,20150421,000000,43.331,43.3686,43.007,43.0784,110449.20139593,0
+NOBL.US,D,20150422,000000,43.1606,43.2062,42.905,43.1784,69910.920703725,0
+NOBL.US,D,20150423,000000,43.128,43.3836,43.0704,43.2756,106809.41652027,0
+NOBL.US,D,20150424,000000,43.2062,43.3152,43.128,43.223,57852.997762911,0
+NOBL.US,D,20150427,000000,43.4291,43.439,43.017,43.0864,92168.51812277,0
+NOBL.US,D,20150428,000000,43.1032,43.2428,42.8535,43.233,107508.90928756,0
+NOBL.US,D,20150429,000000,43.0348,43.112,42.807,42.8971,99778.151560808,0
+NOBL.US,D,20150430,000000,42.8971,42.9238,42.3602,42.4552,124139.27412707,0
+NOBL.US,D,20150501,000000,42.4384,42.905,42.4384,42.8892,101771.65547912,0
+NOBL.US,D,20150504,000000,42.9932,43.2142,42.9526,43.0616,56333.897308707,0
+NOBL.US,D,20150505,000000,43.223,43.233,42.6236,42.6236,329322.80982822,0
+NOBL.US,D,20150506,000000,42.8168,42.8168,42.3602,42.5474,83880.588667971,0
+NOBL.US,D,20150507,000000,42.593,42.8704,42.4642,42.807,72844.147228589,0
+NOBL.US,D,20150508,000000,43.2824,43.3588,43.122,43.2756,90998.659367672,0
+NOBL.US,D,20150511,000000,43.233,43.331,43.0864,43.128,66873.729164389,0
+NOBL.US,D,20150512,000000,42.7802,43.1606,42.7802,43.017,115261.87313389,0
+NOBL.US,D,20150513,000000,43.1706,43.2756,42.9595,42.9932,197337.70990012,0
+NOBL.US,D,20150514,000000,43.2824,43.5302,43.1784,43.5024,105638.5483961,0
+NOBL.US,D,20150515,000000,43.556,43.6005,43.4638,43.6005,91697.142765884,0
+NOBL.US,D,20150518,000000,43.5648,43.6828,43.4945,43.6194,89117.195416418,0
+NOBL.US,D,20150519,000000,43.7006,43.7184,43.5212,43.6322,107624.9867309,0
+NOBL.US,D,20150520,000000,43.7452,43.7452,43.5302,43.5916,128123.25385646,0
+NOBL.US,D,20150521,000000,43.5916,43.7085,43.5302,43.6649,127185.54998806,0
+NOBL.US,D,20150522,000000,43.7184,43.7184,43.4558,43.4558,66756.642351972,0
+NOBL.US,D,20150526,000000,43.4024,43.4558,42.9852,43.0447,87721.237989066,0
+NOBL.US,D,20150527,000000,43.1884,43.4558,43.122,43.4202,100483.70054253,0
+NOBL.US,D,20150528,000000,43.2756,43.3836,43.2062,43.331,88041.207985068,0
+NOBL.US,D,20150529,000000,43.3756,43.3756,42.9992,42.9992,119805.0433295,0
+NOBL.US,D,20150601,000000,43.1606,43.233,42.905,43.0864,65465.659308167,0
+NOBL.US,D,20150602,000000,42.905,43.223,42.8634,43.0952,59197.477367563,0
+NOBL.US,D,20150603,000000,43.1963,43.2824,43.0704,43.1784,100013.33455472,0
+NOBL.US,D,20150604,000000,42.9992,43.128,42.7901,42.8168,83383.979084271,0
+NOBL.US,D,20150605,000000,42.8634,42.8704,42.5216,42.6504,91582.074691612,0
+NOBL.US,D,20150608,000000,42.5742,42.6326,42.4384,42.4384,116291.42958791,0
+NOBL.US,D,20150609,000000,42.48,42.5742,42.4126,42.4126,92084.740489748,0
+NOBL.US,D,20150610,000000,42.6504,42.9852,42.583,42.9526,115390.06300611,0
+NOBL.US,D,20150611,000000,43.0864,43.128,42.9992,43.0784,72816.894263629,0
+NOBL.US,D,20150612,000000,42.9852,43.0348,42.7188,42.7356,112077.31370997,0
+NOBL.US,D,20150615,000000,42.5742,42.5742,42.3186,42.4028,106573.22415729,0
+NOBL.US,D,20150616,000000,42.4126,42.7456,42.4028,42.703,91349.919804923,0
+NOBL.US,D,20150617,000000,42.8376,42.9684,42.6326,42.914,100949.01968498,0
+NOBL.US,D,20150618,000000,43.1537,43.4638,43.0348,43.3588,113132.10439079,0
+NOBL.US,D,20150619,000000,43.4846,43.4846,43.128,43.128,80575.914324407,0
+NOBL.US,D,20150622,000000,43.3756,43.5302,43.331,43.4202,109498.37572957,0
+NOBL.US,D,20150623,000000,43.5302,43.5302,43.2824,43.3934,109656.84667397,0
+NOBL.US,D,20150624,000000,43.3478,43.6184,43.0922,43.0922,106148.27977774,0
+NOBL.US,D,20150625,000000,43.1676,43.2726,42.9288,42.9288,88321.812587239,0
+NOBL.US,D,20150626,000000,42.9962,43.1338,42.9476,43.0408,48122.679903422,0
+NOBL.US,D,20150629,000000,42.8396,42.8584,42.2066,42.268,499049.22874843,0
+NOBL.US,D,20150630,000000,42.4216,42.6197,42.1758,42.2234,143530.26338004,0
+NOBL.US,D,20150701,000000,42.8337,42.8852,42.7068,42.8584,133880.69504636,0
+NOBL.US,D,20150702,000000,42.9744,43.0318,42.688,42.8119,95778.021926248,0
+NOBL.US,D,20150706,000000,42.5236,42.8268,42.4582,42.6118,97292.07553509,0
+NOBL.US,D,20150707,000000,42.7068,43.0665,42.3374,43.0496,135395.75802427,0
+NOBL.US,D,20150708,000000,42.7842,42.8584,42.4136,42.4136,132134.48655083,0
+NOBL.US,D,20150709,000000,42.9902,42.9902,42.4662,42.4662,81096.748765848,0
+NOBL.US,D,20150710,000000,42.9902,42.9962,42.7544,42.9189,164759.31371414,0
+NOBL.US,D,20150713,000000,43.2656,43.3132,43.1517,43.3132,247951.51267463,0
+NOBL.US,D,20150714,000000,43.2894,43.4272,43.2558,43.4014,68486.700942342,0
+NOBL.US,D,20150715,000000,43.445,43.445,43.1576,43.2032,97776.572689919,0
+NOBL.US,D,20150716,000000,43.338,43.4192,43.2726,43.3212,124091.83378066,0
+NOBL.US,D,20150717,000000,43.3568,43.4102,43.1002,43.1676,72243.572630414,0
+NOBL.US,D,20150720,000000,43.338,43.338,43.118,43.23,126540.5631507,0
+NOBL.US,D,20150721,000000,43.23,43.2478,42.8932,42.9823,121298.90955688,0
+NOBL.US,D,20150722,000000,42.9189,43.1438,42.9189,43.0754,81795.23216406,0
+NOBL.US,D,20150723,000000,43.022,43.0922,42.803,42.8396,286868.74663629,0
+NOBL.US,D,20150724,000000,42.7644,42.9,42.483,42.5078,80628.401516179,0
+NOBL.US,D,20150727,000000,42.378,42.4136,42.2234,42.369,170698.4413371,0
+NOBL.US,D,20150728,000000,42.5008,42.9902,42.4404,42.9744,308894.18916865,0
+NOBL.US,D,20150729,000000,43.0922,43.3816,42.9744,43.3746,109761.82105751,0
+NOBL.US,D,20150730,000000,43.2398,43.33,43.1082,43.2656,67112.949634586,0
+NOBL.US,D,20150731,000000,43.3568,43.3816,43.2032,43.2656,74220.926643561,0
+NOBL.US,D,20150803,000000,43.221,43.2398,43.0031,43.1854,201345.91448726,0
+NOBL.US,D,20150804,000000,43.1854,43.3746,43.126,43.2132,96944.852574129,0
+NOBL.US,D,20150805,000000,43.3478,43.5816,43.3478,43.4935,171981.34942832,0
+NOBL.US,D,20150806,000000,43.5104,43.5104,43.1002,43.1576,71520.864374461,0
+NOBL.US,D,20150807,000000,43.23,43.23,42.8932,43.022,178040.5919709,0
+NOBL.US,D,20150810,000000,43.3082,43.555,43.3082,43.555,332543.70653876,0
+NOBL.US,D,20150811,000000,43.33,43.33,43.0754,43.2478,149777.24857012,0
+NOBL.US,D,20150812,000000,42.9823,43.2478,42.6197,43.2132,74686.245786012,0
+NOBL.US,D,20150813,000000,43.2478,43.3914,43.1082,43.2805,89369.537684558,0
+NOBL.US,D,20150814,000000,43.2558,43.5292,43.126,43.5292,109414.59809655,0
+NOBL.US,D,20150817,000000,43.3667,43.7006,43.221,43.6926,119430.56740358,0
+NOBL.US,D,20150818,000000,43.5906,43.7085,43.5104,43.5738,697367.03601802,0
+NOBL.US,D,20150819,000000,43.5104,43.5202,43.0665,43.2805,138773.10694106,0
+NOBL.US,D,20150820,000000,43.022,43.0665,42.596,42.596,260886.5773395,0
+NOBL.US,D,20150821,000000,42.2958,42.4404,41.512,41.512,447317.04504154,0
+NOBL.US,D,20150824,000000,40.6908,41.0821,31.7376,40.0775,764709.11243208,0
+NOBL.US,D,20150825,000000,40.9018,41.2892,39.392,39.392,352467.64266204,0
+NOBL.US,D,20150826,000000,40.1746,40.6016,39.5455,40.568,310523.31085177,0
+NOBL.US,D,20150827,000000,40.9998,41.4596,40.6442,41.3764,435310.59992342,0
+NOBL.US,D,20150828,000000,41.2228,41.412,41.1534,41.3942,442773.87484593,0
+NOBL.US,D,20150831,000000,41.2128,41.3318,41.0306,41.1078,533307.21507116,0
+NOBL.US,D,20150901,000000,40.4164,40.4906,39.821,40.0349,230940.61569476,0
+NOBL.US,D,20150902,000000,40.5084,40.6442,40.1478,40.6442,179437.55876733,0
+NOBL.US,D,20150903,000000,40.7146,41.0574,40.5936,40.7304,227912.50847708,0
+NOBL.US,D,20150904,000000,40.242,40.345,39.924,40.0696,135275.64310463,0
+NOBL.US,D,20150908,000000,40.6828,41.0574,40.5442,41.0405,172098.43624074,0
+NOBL.US,D,20150909,000000,41.3496,41.3595,40.4164,40.4818,80045.995561311,0
+NOBL.US,D,20150910,000000,40.3886,40.7908,40.3172,40.5084,76181.121382475,0
+NOBL.US,D,20150911,000000,40.447,40.7304,40.3272,40.7224,108130.68063625,0
+NOBL.US,D,20150914,000000,40.7482,40.7482,40.3618,40.4818,687691.22408845,0
+NOBL.US,D,20150915,000000,40.5768,40.99,40.4906,40.9018,102769.92149188,0
+NOBL.US,D,20150916,000000,40.983,41.3318,40.9444,41.2892,117451.19465228,0
+NOBL.US,D,20150917,000000,41.2694,41.8024,41.1614,41.2544,274096.19039211,0
+NOBL.US,D,20150918,000000,40.765,41.091,40.5858,40.6352,169301.47454067,0
+NOBL.US,D,20150921,000000,40.8008,41.1,40.7304,40.8612,140988.67205534,0
+NOBL.US,D,20150922,000000,40.4648,40.4648,40.1746,40.3985,151125.76565107,0
+NOBL.US,D,20150923,000000,40.4054,40.4986,40.1528,40.2994,73252.941702975,0
+NOBL.US,D,20150924,000000,40.026,40.3252,39.816,40.3094,134552.93484868,0
+NOBL.US,D,20150925,000000,40.5758,40.7006,40.1528,40.343,85190.749724155,0
+NOBL.US,D,20150928,000000,40.1112,40.1112,39.4464,39.4732,139579.59283004,0
+NOBL.US,D,20150929,000000,39.5842,39.809,39.394,39.593,277126.31634794,0
+NOBL.US,D,20150930,000000,39.9904,40.1806,39.7228,40.1192,116950.54759229,0
+NOBL.US,D,20151001,000000,40.1994,40.24,39.7149,40.1192,70239.975021381,0
+NOBL.US,D,20151002,000000,39.7912,40.7076,39.6089,40.7076,100255.58313213,0
+NOBL.US,D,20151005,000000,40.9286,41.4556,40.9286,41.4278,93547.316275888,0
+NOBL.US,D,20151006,000000,41.421,41.4556,41.1198,41.207,127263.27140665,0
+NOBL.US,D,20151007,000000,41.4278,41.6805,41.2486,41.6032,119266.04024474,0
+NOBL.US,D,20151008,000000,41.517,42.1986,41.517,42.158,176639.58769819,0
+NOBL.US,D,20151009,000000,42.1293,42.2958,42.06,42.1758,149051.51220695,0
+NOBL.US,D,20151012,000000,42.1392,42.2958,42.1204,42.2304,216682.26817576,0
+NOBL.US,D,20151013,000000,42.051,42.2482,41.9064,41.948,115671.67697736,0
+NOBL.US,D,20151014,000000,41.9569,42.0847,41.5864,41.6102,92955.825999368,0
+NOBL.US,D,20151015,000000,41.8281,42.0936,41.618,42.0936,98634.536401596,0
+NOBL.US,D,20151016,000000,42.1392,42.258,42.0094,42.2482,137927.25565825,0
+NOBL.US,D,20151019,000000,42.0936,42.1898,42.0272,42.1818,297528.69341162,0
+NOBL.US,D,20151020,000000,42.1124,42.3374,42.1026,42.1986,154037.79542541,0
+NOBL.US,D,20151021,000000,42.2402,42.3968,42.06,42.0936,95735.628425201,0
+NOBL.US,D,20151022,000000,42.3284,43.0536,42.3284,42.9764,169333.77435099,0
+NOBL.US,D,20151023,000000,43.1042,43.1042,42.7238,42.9328,266231.18657871,0
+NOBL.US,D,20151026,000000,42.8882,42.9684,42.8426,42.8516,275271.09599257,0
+NOBL.US,D,20151027,000000,42.7326,42.8298,42.5979,42.8218,182430.33806748,0
+NOBL.US,D,20151028,000000,42.8148,43.0873,42.5514,43.0348,219752.76889449,0
+NOBL.US,D,20151029,000000,42.9516,43.1537,42.6732,43.0873,154619.1920112,0
+NOBL.US,D,20151030,000000,43.1478,43.3182,43.0348,43.0616,200398.11692814,0
+NOBL.US,D,20151102,000000,43.1537,43.553,43.0873,43.4816,279255.07572196,0
+NOBL.US,D,20151103,000000,43.4519,43.6996,43.3182,43.5352,237375.34353233,0
+NOBL.US,D,20151104,000000,43.6718,43.6808,43.4074,43.4678,91865.707401002,0
+NOBL.US,D,20151105,000000,43.4816,43.5618,43.2776,43.4994,164354.55671605,0
+NOBL.US,D,20151106,000000,43.3716,43.3716,42.9328,43.2171,72672.554486253,0
+NOBL.US,D,20151109,000000,43.0536,43.1478,42.6286,42.7872,275109.59694096,0
+NOBL.US,D,20151110,000000,42.7574,42.9764,42.7326,42.9228,130971.69337924,0
+NOBL.US,D,20151111,000000,43.0714,43.0714,42.8298,42.8426,186837.24343827,0
+NOBL.US,D,20151112,000000,42.6286,42.6286,42.1758,42.1758,136999.64548057,0
+NOBL.US,D,20151113,000000,42.0847,42.1986,41.8192,41.8192,139552.33986508,0
+NOBL.US,D,20151116,000000,41.8092,42.5414,41.8092,42.5414,121930.77459631,0
+NOBL.US,D,20151117,000000,42.6206,42.7673,42.3602,42.4592,108950.28832317,0
+NOBL.US,D,20151118,000000,42.5325,43.0536,42.4928,43.0259,109182.44320986,0
+NOBL.US,D,20151119,000000,42.9852,43.1478,42.9764,42.9932,250468.8791416,0
+NOBL.US,D,20151120,000000,43.2082,43.3439,42.9932,43.0873,174785.37671189,0
+NOBL.US,D,20151123,000000,43.1894,43.3716,43.1388,43.2616,227637.96008934,0
+NOBL.US,D,20151124,000000,43.1042,43.4074,43.017,43.326,224391.82915199,0
+NOBL.US,D,20151125,000000,43.3439,43.4252,43.2854,43.3439,153687.54435722,0
+NOBL.US,D,20151127,000000,43.3182,43.4519,43.226,43.4252,35698.355989268,0
+NOBL.US,D,20151130,000000,43.4608,43.4678,43.1537,43.1626,169916.18030586,0
+NOBL.US,D,20151201,000000,43.2686,43.5618,43.2686,43.5352,140708.06745316,0
+NOBL.US,D,20151202,000000,43.4994,43.5074,43.0714,43.0962,160304.96799693,0
+NOBL.US,D,20151203,000000,43.1894,43.1894,42.474,42.6286,171411.05590232,0
+NOBL.US,D,20151204,000000,42.7238,43.4519,42.7078,43.3984,119731.35938719,0
+NOBL.US,D,20151207,000000,43.3885,43.3885,43.0616,43.2528,169105.6569406,0
+NOBL.US,D,20151208,000000,42.9764,43.123,42.7574,42.8882,502484.11170235,0
+NOBL.US,D,20151209,000000,42.7772,43.2686,42.4493,42.5979,139432.22494545,0
+NOBL.US,D,20151210,000000,42.6138,42.8882,42.5325,42.579,144878.78046098,0
+NOBL.US,D,20151211,000000,42.258,42.3116,41.8281,41.8964,196572.60814312,0
+NOBL.US,D,20151214,000000,42.0094,42.268,41.7192,42.2482,254023.87701516,0
+NOBL.US,D,20151215,000000,42.5612,42.6802,42.3868,42.5018,236215.57846797,0
+NOBL.US,D,20151216,000000,42.6286,43.1626,42.4928,43.1042,121699.62907869,0
+NOBL.US,D,20151217,000000,43.123,43.1894,42.474,42.474,152527.77929285,0
+NOBL.US,D,20151218,000000,42.474,42.474,41.728,41.728,149168.59901937,0
+NOBL.US,D,20151221,000000,41.9648,42.1758,41.845,42.1758,213842.91297465,0
+NOBL.US,D,20151222,000000,42.3403,42.7286,42.1838,42.6177,196128.4857512,0
+NOBL.US,D,20151223,000000,42.901,43.2072,42.8842,43.1884,186643.44457634,0
+NOBL.US,D,20151224,000000,43.2438,43.2518,43.008,43.0854,109980.85414625,0
+NOBL.US,D,20151228,000000,42.9912,43.1032,42.8476,43.0784,242348.50495284,0
+NOBL.US,D,20151229,000000,43.2844,43.5124,43.2844,43.4746,237009.95192807,0
+NOBL.US,D,20151230,000000,43.4252,43.4746,43.2112,43.225,243958.44862358,0
+NOBL.US,D,20151231,000000,43.128,43.1884,42.8198,42.8198,224631.04962218,0
+NOBL.US,D,20160104,000000,42.3562,42.3562,41.6884,42.1302,429843.85702643,0
+NOBL.US,D,20160105,000000,42.1838,42.3314,42.0104,42.2788,269824.54047702,0
+NOBL.US,D,20160106,000000,41.7498,41.9054,41.5062,41.742,266761.10534181,0
+NOBL.US,D,20160107,000000,41.1237,41.4982,40.88,40.987,483589.73203309,0
+NOBL.US,D,20160108,000000,41.1504,41.2298,40.4382,40.5074,296898.84711033,0
+NOBL.US,D,20160111,000000,40.6352,40.7532,40.0468,40.4382,213839.88486743,0
+NOBL.US,D,20160112,000000,40.7234,40.9068,40.342,40.8294,155478.16509194,0
+NOBL.US,D,20160113,000000,40.8958,41.0366,39.9874,40.023,275809.08970824,0
+NOBL.US,D,20160114,000000,40.1974,40.7582,39.925,40.4986,273703.54582288,0
+NOBL.US,D,20160115,000000,39.7604,40.0804,39.5247,39.9774,331727.12695905,0
+NOBL.US,D,20160119,000000,40.2816,40.3956,39.709,40.0548,325824.33662272,0
+NOBL.US,D,20160120,000000,39.5426,39.916,38.7212,39.6228,552565.97697563,0
+NOBL.US,D,20160121,000000,39.7367,40.1498,39.4246,39.8298,241545.04717108,0
+NOBL.US,D,20160122,000000,40.3242,40.5758,40.2232,40.5352,168210.34657323,0
+NOBL.US,D,20160125,000000,40.4282,40.5174,40.0378,40.0716,198258.2544943,0
+NOBL.US,D,20160126,000000,40.2648,40.8612,40.2648,40.775,159742.74942351,0
+NOBL.US,D,20160127,000000,40.7314,41.19,40.3767,40.6096,222629.47075129,0
+NOBL.US,D,20160128,000000,40.8473,40.9404,40.4808,40.8116,163242.23199809,0
+NOBL.US,D,20160129,000000,40.9592,41.8707,40.9592,41.8707,332726.40234089,0
+NOBL.US,D,20160201,000000,41.6606,42.0768,41.3595,41.9212,268915.09894265,0
+NOBL.US,D,20160202,000000,41.6161,41.6161,41.206,41.315,229401.3278591,0
+NOBL.US,D,20160203,000000,41.5596,41.742,40.8632,41.6785,189793.6854518,0
+NOBL.US,D,20160204,000000,41.5844,42.0936,41.5507,41.9143,198693.29256457,0
+NOBL.US,D,20160205,000000,41.8272,41.9569,41.3338,41.418,227853.96507087,0
+NOBL.US,D,20160208,000000,41.1842,41.2951,40.6996,41.203,306957.20991841,0
+NOBL.US,D,20160209,000000,40.8294,41.4526,40.7582,41.193,183029.90329657,0
+NOBL.US,D,20160210,000000,41.3416,41.734,41.0484,41.087,459399.19284008,0
+NOBL.US,D,20160211,000000,40.551,40.7839,40.2558,40.5858,263878.34727057,0
+NOBL.US,D,20160212,000000,40.9156,41.412,40.8562,41.3852,276021.05721348,0
+NOBL.US,D,20160216,000000,41.7894,42.044,41.5536,42.0194,372878.0946783,0
+NOBL.US,D,20160217,000000,42.1402,42.5642,42.1402,42.488,352255.6751568,0
+NOBL.US,D,20160218,000000,42.5127,42.5127,42.2968,42.381,307734.42410427,0
+NOBL.US,D,20160219,000000,42.2244,42.3988,41.9906,42.3562,268788.92780859,0
+NOBL.US,D,20160222,000000,42.6692,42.8743,42.6692,42.8258,466604.06928003,0
+NOBL.US,D,20160223,000000,42.7376,42.8198,42.4116,42.4612,246291.10055026,0
+NOBL.US,D,20160224,000000,42.1491,42.7376,41.9212,42.6692,262494.50227209,0
+NOBL.US,D,20160225,000000,42.7732,43.1972,42.6028,43.1972,354222.93547922,0
+NOBL.US,D,20160226,000000,43.3439,43.3716,42.9972,43.0606,373710.82416316,0
+NOBL.US,D,20160229,000000,43.0606,43.2676,42.6594,42.6594,808704.4821978,0
+NOBL.US,D,20160301,000000,42.9486,43.5342,42.8704,43.4916,434773.61557682,0
+NOBL.US,D,20160302,000000,43.3984,43.6174,43.2002,43.5986,637430.70048934,0
+NOBL.US,D,20160303,000000,43.554,43.7888,43.3984,43.764,366653.31560782,0
+NOBL.US,D,20160304,000000,43.7462,44.1196,43.6174,43.97,388594.98050714,0
+NOBL.US,D,20160307,000000,43.8204,44.195,43.7976,44.1622,307603.20612484,0
+NOBL.US,D,20160308,000000,44.0216,44.1345,43.7996,43.877,242977.34188505,0
+NOBL.US,D,20160309,000000,44.0652,44.1156,43.8204,43.9354,227908.47100079,0
+NOBL.US,D,20160310,000000,44.0652,44.2642,43.5361,43.9086,250082.2907868,0
+NOBL.US,D,20160311,000000,44.2642,44.5368,44.2396,44.5268,903007.81590903,0
+NOBL.US,D,20160314,000000,44.3882,44.5586,44.3356,44.4386,490764.32740086,0
+NOBL.US,D,20160315,000000,44.186,44.292,44.0216,44.2831,250253.88352914,0
+NOBL.US,D,20160316,000000,44.3088,44.728,44.1622,44.6358,287235.14760964,0
+NOBL.US,D,20160317,000000,44.7002,45.2976,44.6546,45.2194,787163.53682027,0
+NOBL.US,D,20160318,000000,45.3719,45.3937,45.2104,45.353,685056.77080906,0
+NOBL.US,D,20160321,000000,45.3254,45.3342,45.0994,45.1856,309945.95174226,0
+NOBL.US,D,20160322,000000,45.1252,45.362,45.036,45.255,580951.45403418,0
+NOBL.US,D,20160323,000000,45.2064,45.2243,44.9984,45.0172,354154.29838229,0
+NOBL.US,D,20160324,000000,44.834,44.9984,44.7616,44.9984,496004.97162559,0
+NOBL.US,D,20160328,000000,45.155,45.25,44.9726,45.147,304889.01268873,0
+NOBL.US,D,20160329,000000,45.0965,45.6364,45.0598,45.6186,561106.24869856,0
+NOBL.US,D,20160330,000000,45.792,45.9138,45.6682,45.7652,494760.41955912,0
+NOBL.US,D,20160331,000000,45.7394,45.7999,45.5472,45.6028,1127824.5894406,0
+NOBL.US,D,20160401,000000,45.3838,45.9732,45.3303,45.9396,456654.71833179,0
+NOBL.US,D,20160404,000000,45.9306,46.0694,45.6206,45.685,322317.78846464,0
+NOBL.US,D,20160405,000000,45.4948,45.6116,45.2758,45.3303,389721.43639212,0
+NOBL.US,D,20160406,000000,45.359,45.7554,45.2669,45.7484,373767.34883123,0
+NOBL.US,D,20160407,000000,45.5472,45.6266,45.1986,45.359,513456.96289017,0
+NOBL.US,D,20160408,000000,45.6424,45.7038,45.4155,45.5651,432985.01358024,0
+NOBL.US,D,20160411,000000,45.677,45.8702,45.4155,45.4155,406383.09167289,0
+NOBL.US,D,20160412,000000,45.46,45.9396,45.46,45.8702,713942.89492761,0
+NOBL.US,D,20160413,000000,46.0694,46.1843,45.898,46.1417,646408.0290207,0
+NOBL.US,D,20160414,000000,46.1843,46.2338,46.0783,46.0962,416975.41072034,0
+NOBL.US,D,20160415,000000,46.1238,46.218,46.0694,46.2002,397312.90118686,0
+NOBL.US,D,20160418,000000,46.114,46.4022,46.0526,46.3963,389967.72244583,0
+NOBL.US,D,20160419,000000,46.4874,46.6776,46.4172,46.6182,624147.40349444,0
+NOBL.US,D,20160420,000000,46.5914,46.6539,46.3686,46.436,363331.48199001,0
+NOBL.US,D,20160421,000000,46.4528,46.4617,45.9138,45.9396,393639.80713181,0
+NOBL.US,D,20160422,000000,46.0268,46.1674,45.9466,46.1596,389752.72683337,0
+NOBL.US,D,20160425,000000,46.0526,46.1417,45.9554,46.1417,329416.68115196,0
+NOBL.US,D,20160426,000000,46.2596,46.3963,46.1824,46.314,420313.39424331,0
+NOBL.US,D,20160427,000000,46.3408,46.6994,46.2784,46.6113,462642.29567022,0
+NOBL.US,D,20160428,000000,46.3686,46.5766,46.0694,46.1674,396279.30725655,0
+NOBL.US,D,20160429,000000,46.0357,46.0694,45.7266,45.9554,317960.3421784,0
+NOBL.US,D,20160502,000000,46.0614,46.3784,45.9634,46.3408,479958.02211001,0
+NOBL.US,D,20160503,000000,46.1764,46.1764,45.898,46.0694,400493.42313449,0
+NOBL.US,D,20160504,000000,45.8802,46.0962,45.8018,45.9228,308611.56582833,0
+NOBL.US,D,20160505,000000,46.0357,46.1417,45.8494,45.9228,328426.49009178,0
+NOBL.US,D,20160506,000000,45.8098,46.1744,45.7563,46.1338,293372.1115708,0
+NOBL.US,D,20160509,000000,46.1843,46.3488,46.1496,46.2338,455362.72591892,0
+NOBL.US,D,20160510,000000,46.3963,46.6826,46.3914,46.6826,416771.51816769,0
+NOBL.US,D,20160511,000000,46.6182,46.6182,46.218,46.218,397879.15723656,0
+NOBL.US,D,20160512,000000,46.4974,46.5062,46.2002,46.436,383011.15079774,0
+NOBL.US,D,20160513,000000,46.3963,46.3963,45.8346,45.9059,396561.93059687,0
+NOBL.US,D,20160516,000000,45.9634,46.4646,45.9059,46.3586,396606.34283607,0
+NOBL.US,D,20160517,000000,46.3052,46.3319,45.5928,45.7306,438867.61653513,0
+NOBL.US,D,20160518,000000,45.6266,45.7652,45.1371,45.4155,554711.89562388,0
+NOBL.US,D,20160519,000000,45.2402,45.4066,45.042,45.3908,354165.40144208,0
+NOBL.US,D,20160520,000000,45.574,45.678,45.4334,45.5384,217451.40740905,0
+NOBL.US,D,20160523,000000,45.5304,45.6424,45.4412,45.5384,244725.56911873,0
+NOBL.US,D,20160524,000000,45.7038,46.1596,45.7038,46.0694,507880.19876427,0
+NOBL.US,D,20160525,000000,46.1912,46.3636,46.1843,46.2596,347515.67799205,0
+NOBL.US,D,20160526,000000,46.314,46.4022,46.21,46.2685,320161.77612565,0
+NOBL.US,D,20160527,000000,46.324,46.4428,46.2784,46.426,206441.20956556,0
+NOBL.US,D,20160531,000000,46.5232,46.5508,46.1338,46.2596,257447.65690928,0
+NOBL.US,D,20160601,000000,46.1843,46.426,46.104,46.4172,331934.04761893,0
+NOBL.US,D,20160602,000000,46.2962,46.6014,46.2526,46.6014,410588.12322918,0
+NOBL.US,D,20160603,000000,46.5062,46.651,46.3408,46.6014,318430.7081662,0
+NOBL.US,D,20160606,000000,46.6272,46.7926,46.5508,46.7658,284386.70808686,0
+NOBL.US,D,20160607,000000,46.8382,46.956,46.7827,46.8292,392040.96652087,0
+NOBL.US,D,20160608,000000,46.8897,47.0968,46.8292,47.0542,474684.06870588,0
+NOBL.US,D,20160609,000000,46.969,47.0809,46.8728,47.0452,265938.46954767,0
+NOBL.US,D,20160610,000000,46.8025,46.86,46.6182,46.7738,250658.64052724,0
+NOBL.US,D,20160613,000000,46.7064,46.7926,46.436,46.4706,277462.4362491,0
+NOBL.US,D,20160614,000000,46.3408,46.5162,46.1912,46.5062,327524.11414091,0
+NOBL.US,D,20160615,000000,46.6994,46.6994,46.3963,46.431,367547.61660611,0
+NOBL.US,D,20160616,000000,46.314,46.7064,46.0962,46.7064,283283.46769056,0
+NOBL.US,D,20160617,000000,46.6539,46.6728,46.3686,46.6014,210791.59026829,0
+NOBL.US,D,20160620,000000,47.179,47.2384,46.9046,46.9323,393588.3293091,0
+NOBL.US,D,20160621,000000,47.2532,47.2702,47.1126,47.1572,407958.71679516,0
+NOBL.US,D,20160622,000000,47.0184,47.0978,46.852,46.8956,269926.48675335,0
+NOBL.US,D,20160623,000000,47.288,47.4653,47.1988,47.4564,434142.75990647,0
+NOBL.US,D,20160624,000000,46.0198,46.7599,45.89,45.9564,1860196.544895,0
+NOBL.US,D,20160627,000000,45.7306,45.7306,45.0668,45.3016,779082.52802535,0
+NOBL.US,D,20160628,000000,45.677,45.9852,45.5196,45.9752,1069191.3493846,0
+NOBL.US,D,20160629,000000,46.2556,46.7618,46.2556,46.7372,605149.05881069,0
+NOBL.US,D,20160630,000000,46.8342,47.6298,46.7708,47.6298,970829.34263255,0
+NOBL.US,D,20160701,000000,47.6476,47.7863,47.5684,47.6386,377040.73273354,0
+NOBL.US,D,20160705,000000,47.5336,47.6208,47.386,47.4822,1036542.2973635,0
+NOBL.US,D,20160706,000000,47.395,47.7804,47.282,47.7456,488669.88657528,0
+NOBL.US,D,20160707,000000,47.811,47.9448,47.5258,47.7288,544681.79514985,0
+NOBL.US,D,20160708,000000,47.9626,48.4679,47.9626,48.453,393488.40177093,0
+NOBL.US,D,20160711,000000,48.6016,48.7076,48.463,48.558,480812.95771448,0
+NOBL.US,D,20160712,000000,48.7255,48.9048,48.6809,48.8276,534707.2099748,0
+NOBL.US,D,20160713,000000,48.9078,48.9078,48.6978,48.89,491593.01940942,0
+NOBL.US,D,20160714,000000,49.091,49.2664,48.9346,48.989,564202.99301318,0
+NOBL.US,D,20160715,000000,49.1287,49.1466,48.8454,48.982,254634.54530406,0
+NOBL.US,D,20160718,000000,49.0048,49.0614,48.8632,48.9732,464190.66782754,0
+NOBL.US,D,20160719,000000,48.9167,48.9167,48.7186,48.8988,416918.88605228,0
+NOBL.US,D,20160720,000000,48.9732,49.0722,48.8968,49.0009,451713.8567216,0
+NOBL.US,D,20160721,000000,48.9544,48.9544,48.5918,48.6988,400473.23575305,0
+NOBL.US,D,20160722,000000,48.7948,48.9642,48.7354,48.9642,425121.01913591,0
+NOBL.US,D,20160725,000000,48.9346,48.9346,48.6809,48.8988,352094.17610519,0
+NOBL.US,D,20160726,000000,48.8354,48.9583,48.671,48.89,522605.88416386,0
+NOBL.US,D,20160727,000000,48.8354,48.8354,48.3748,48.5412,329739.67925519,0
+NOBL.US,D,20160728,000000,48.5244,48.7632,48.4352,48.6988,366178.91214371,0
+NOBL.US,D,20160729,000000,48.5918,48.8276,48.4966,48.7166,273733.82689506,0
+NOBL.US,D,20160801,000000,48.5828,48.771,48.4708,48.5918,340461.19754393,0
+NOBL.US,D,20160802,000000,48.5759,48.6888,48.1568,48.3382,396803.16980521,0
+NOBL.US,D,20160803,000000,48.3926,48.4006,48.1658,48.3222,244206.75341543,0
+NOBL.US,D,20160804,000000,48.347,48.4442,48.1905,48.3846,719058.37738736,0
+NOBL.US,D,20160805,000000,48.4798,48.6809,48.4798,48.6442,292129.57824248,0
+NOBL.US,D,20160808,000000,48.7255,48.7354,48.5759,48.6442,303112.52312102,0
+NOBL.US,D,20160809,000000,48.662,48.7304,48.5323,48.6442,453843.62546471,0
+NOBL.US,D,20160810,000000,48.6988,48.7612,48.5828,48.6809,289859.5071983,0
+NOBL.US,D,20160811,000000,48.8542,48.9346,48.771,48.9078,341883.39856717,0
+NOBL.US,D,20160812,000000,48.8731,48.9346,48.7988,48.882,189906.73478793,0
+NOBL.US,D,20160815,000000,48.996,49.0455,48.9078,48.9078,291767.21474543,0
+NOBL.US,D,20160816,000000,48.8988,48.9642,48.671,48.6988,284825.78363343,0
+NOBL.US,D,20160817,000000,48.6264,48.7166,48.4094,48.7076,396612.3990505,0
+NOBL.US,D,20160818,000000,48.7354,48.7948,48.67,48.7948,241916.49498979,0
+NOBL.US,D,20160819,000000,48.671,48.7948,48.4798,48.7532,198341.02275825,0
+NOBL.US,D,20160822,000000,48.7166,48.7948,48.6096,48.771,277112.18518092,0
+NOBL.US,D,20160823,000000,48.9256,48.993,48.8276,48.8354,282547.63763666,0
+NOBL.US,D,20160824,000000,48.8276,48.8276,48.5076,48.6016,210621.00689503,0
+NOBL.US,D,20160825,000000,48.558,48.7176,48.5076,48.558,245437.17431488,0
+NOBL.US,D,20160826,000000,48.6442,48.8632,48.2292,48.3926,209404.71716259,0
+NOBL.US,D,20160829,000000,48.453,48.7869,48.2866,48.771,317979.52019077,0
+NOBL.US,D,20160830,000000,48.7869,48.7869,48.5076,48.6264,300765.74002731,0
+NOBL.US,D,20160831,000000,48.6016,48.6016,48.2936,48.453,304404.5155339,0
+NOBL.US,D,20160901,000000,48.4708,48.4887,48.128,48.453,316224.22737359,0
+NOBL.US,D,20160902,000000,48.6264,48.7434,48.5115,48.6809,324851.30483677,0
+NOBL.US,D,20160906,000000,48.7255,48.7632,48.4976,48.7354,315460.13498566,0
+NOBL.US,D,20160907,000000,48.7076,48.7076,48.4263,48.5759,358556.15690773,0
+NOBL.US,D,20160908,000000,48.5154,48.5154,48.3173,48.3222,383653.10952788,0
+NOBL.US,D,20160909,000000,48.1112,48.1112,46.957,46.957,741607.68246837,0
+NOBL.US,D,20160912,000000,46.8084,47.7209,46.8084,47.6476,714513.18845362,0
+NOBL.US,D,20160913,000000,47.3484,47.386,46.7788,46.8422,947206.06885834,0
+NOBL.US,D,20160914,000000,46.862,47.0928,46.6311,46.746,406755.54886067,0
+NOBL.US,D,20160915,000000,46.6588,47.2374,46.649,47.1126,292616.09413546,0
+NOBL.US,D,20160916,000000,47.0096,47.0096,46.7183,46.8698,274156.75253646,0
+NOBL.US,D,20160919,000000,47.0512,47.2702,46.957,47.0184,212288.4846029,0
+NOBL.US,D,20160920,000000,47.2374,47.3404,47.069,47.078,323519.94703006,0
+NOBL.US,D,20160921,000000,47.2226,47.6714,47.0452,47.61,331696.84588688,0
+NOBL.US,D,20160922,000000,47.8764,48.0409,47.7348,47.9706,536762.28540654,0
+NOBL.US,D,20160923,000000,47.8844,47.9002,47.6446,47.6536,401078.85719658,0
+NOBL.US,D,20160926,000000,47.5128,47.5128,47.2484,47.2929,250233.69614769,0
+NOBL.US,D,20160927,000000,47.3118,47.6536,47.2404,47.6178,323699.61472498,0
+NOBL.US,D,20160928,000000,47.6902,47.8477,47.4712,47.818,222831.3445658,0
+NOBL.US,D,20160929,000000,47.7843,47.7922,47.2424,47.3365,222590.10535746,0
+NOBL.US,D,20160930,000000,47.5812,47.9706,47.5316,47.8012,385192.39736354,0
+NOBL.US,D,20161003,000000,47.7427,47.7427,47.5228,47.6367,279263.15067455,0
+NOBL.US,D,20161004,000000,47.718,47.718,47.063,47.1612,546086.83689885,0
+NOBL.US,D,20161005,000000,47.3276,47.4246,47.1898,47.2314,727895.40361763,0
+NOBL.US,D,20161006,000000,47.1978,47.3583,47.0066,47.3276,321749.51367678,0
+NOBL.US,D,20161007,000000,47.3028,47.3365,46.7381,46.96,399206.47756698,0
+NOBL.US,D,20161010,000000,47.063,47.2572,46.9878,47.0214,177520.76689853,0
+NOBL.US,D,20161011,000000,46.8798,46.9124,46.1684,46.3518,476647.29155202,0
+NOBL.US,D,20161012,000000,46.3348,46.6232,46.2824,46.5014,275950.4013784,0
+NOBL.US,D,20161013,000000,46.2279,46.5232,46.0426,46.3904,450781.19969856,0
+NOBL.US,D,20161014,000000,46.5648,46.6955,46.3616,46.3904,1103096.0565319,0
+NOBL.US,D,20161017,000000,46.3716,46.4042,46.1922,46.211,325649.71577317,0
+NOBL.US,D,20161018,000000,46.537,46.5816,46.2834,46.316,310469.81429092,0
+NOBL.US,D,20161019,000000,46.4042,46.4042,46.1426,46.2279,339820.24818285,0
+NOBL.US,D,20161020,000000,46.2012,46.2804,46.0178,46.0962,290769.95810174,0
+NOBL.US,D,20161021,000000,45.9456,46.0783,45.7365,46.009,270441.26498036,0
+NOBL.US,D,20161024,000000,46.218,46.3438,46.0773,46.1426,250966.49809437,0
+NOBL.US,D,20161025,000000,46.0516,46.0516,45.7622,45.7791,263377.70021058,0
+NOBL.US,D,20161026,000000,45.6988,45.9356,45.6216,45.8068,257275.05479788,0
+NOBL.US,D,20161027,000000,45.9376,45.9376,45.471,45.4968,581775.09919739,0
+NOBL.US,D,20161028,000000,45.4174,45.783,45.3264,45.5156,393114.93521408,0
+NOBL.US,D,20161031,000000,45.6067,45.6958,45.5414,45.6067,358475.40738192,0
+NOBL.US,D,20161101,000000,45.5324,45.7078,45.1044,45.3046,511513.92742549,0
+NOBL.US,D,20161102,000000,45.26,45.4442,45.2154,45.2252,434820.04655415,0
+NOBL.US,D,20161103,000000,45.3046,45.3927,45.0766,45.154,352717.96619203,0
+NOBL.US,D,20161104,000000,45.2154,45.4363,45.1292,45.154,226471.12944146,0
+NOBL.US,D,20161107,000000,45.6464,46.0268,45.6464,46.0268,477536.54570494,0
+NOBL.US,D,20161108,000000,45.9208,46.4122,45.8594,46.2893,784396.85619238,0
+NOBL.US,D,20161109,000000,45.9287,47.0214,45.898,46.8282,654999.77856633,0
+NOBL.US,D,20161110,000000,46.9323,47.2305,46.8282,47.0542,639025.50362399,0
+NOBL.US,D,20161111,000000,46.9124,46.9323,46.6321,46.7728,831072.10084575,0
+NOBL.US,D,20161114,000000,46.8442,47.0126,46.755,46.8194,319363.36518925,0
+NOBL.US,D,20161115,000000,46.8442,47.1066,46.7728,47.1066,435935.39937933,0
+NOBL.US,D,20161116,000000,47.0542,47.1086,46.9036,47.0126,175285.01440281,0
+NOBL.US,D,20161117,000000,47.0392,47.1066,46.9124,47.0908,356119.53996657,0
+NOBL.US,D,20161118,000000,47.0908,47.0908,46.8798,46.9224,743382.15329793,0
+NOBL.US,D,20161121,000000,47.0214,47.2068,46.9858,47.1888,431076.29666402,0
+NOBL.US,D,20161122,000000,47.2929,47.3434,47.069,47.275,423699.82748175,0
+NOBL.US,D,20161123,000000,47.2314,47.4068,47.2314,47.399,373521.06277752,0
+NOBL.US,D,20161125,000000,47.4712,47.6624,47.4524,47.6367,240580.09033771,0
+NOBL.US,D,20161128,000000,47.6268,47.6268,47.398,47.4148,486711.71057452,0
+NOBL.US,D,20161129,000000,47.4148,47.5654,47.3206,47.488,349347.68285875,0
+NOBL.US,D,20161130,000000,47.6,47.6604,47.181,47.181,460980.87417679,0
+NOBL.US,D,20161201,000000,47.3434,47.3434,47.0452,47.1424,317653.49398033,0
+NOBL.US,D,20161202,000000,47.1424,47.3434,47.072,47.1888,419706.7634307,0
+NOBL.US,D,20161205,000000,47.3712,47.4524,47.3118,47.4346,307128.80266074,0
+NOBL.US,D,20161206,000000,47.4792,47.497,47.3118,47.497,292017.53827542,0
+NOBL.US,D,20161207,000000,47.505,48.1102,47.4246,48.1102,852949.16612443,0
+NOBL.US,D,20161208,000000,48.0835,48.348,47.9547,48.1658,399507.2695506,0
+NOBL.US,D,20161209,000000,48.137,48.3936,48.1271,48.3658,476107.27909819,0
+NOBL.US,D,20161212,000000,48.3856,48.5778,48.3658,48.4728,441863.42394248,0
+NOBL.US,D,20161213,000000,48.6116,48.7196,48.4818,48.6036,327739.10975337,0
+NOBL.US,D,20161214,000000,48.5778,48.676,47.916,47.9706,445182.22945306,0
+NOBL.US,D,20161215,000000,47.9706,48.2856,47.8734,48.0924,388544.51205352,0
+NOBL.US,D,20161216,000000,48.1994,48.3658,48.0488,48.0835,517513.6171928,0
+NOBL.US,D,20161219,000000,48.1905,48.3134,48.1192,48.236,290602.40283569,0
+NOBL.US,D,20161220,000000,48.3044,48.4332,48.244,48.3758,355051.6274878,0
+NOBL.US,D,20161221,000000,48.3798,48.3956,48.1924,48.1924,398356.58880788,0
+NOBL.US,D,20161222,000000,48.1766,48.1924,47.9616,48.0409,307133.84950611,0
+NOBL.US,D,20161223,000000,48.0845,48.0845,47.9904,48.0498,220776.26913407,0
+NOBL.US,D,20161227,000000,48.129,48.2549,48.129,48.2202,573967.62942114,0
+NOBL.US,D,20161228,000000,48.2103,48.238,47.7586,47.7754,414760.85497515,0
+NOBL.US,D,20161229,000000,47.7754,47.9576,47.7407,47.8923,363838.18526444,0
+NOBL.US,D,20161230,000000,47.916,48.0162,47.5446,47.8002,330516.89344105,0
+NOBL.US,D,20170103,000000,47.9002,47.9804,47.6892,47.9528,844720.78944492,0
+NOBL.US,D,20170104,000000,48.1202,48.3164,47.9616,48.2796,548099.51882954,0
+NOBL.US,D,20170105,000000,48.2886,48.2886,47.9824,48.139,815167.4723694,0
+NOBL.US,D,20170106,000000,48.1588,48.3154,47.9528,48.1836,305911.50355923,0
+NOBL.US,D,20170109,000000,48.0646,48.0746,47.8556,47.8754,378921.18731572,0
+NOBL.US,D,20170110,000000,47.8002,48.0211,47.7764,47.8269,247312.5820517,0
+NOBL.US,D,20170111,000000,47.809,47.9804,47.6802,47.9804,283885.0516578,0
+NOBL.US,D,20170112,000000,47.8844,47.8923,47.5306,47.8656,546999.30654045,0
+NOBL.US,D,20170113,000000,47.8844,47.9904,47.8368,47.8754,529047.67758495,0
+NOBL.US,D,20170117,000000,47.7754,48.1212,47.7754,48.034,574315.86175117,0
+NOBL.US,D,20170118,000000,48.1924,48.1924,47.9616,48.1677,262420.81832979,0
+NOBL.US,D,20170119,000000,48.1766,48.2103,47.7664,47.9428,268802.04960652,0
+NOBL.US,D,20170120,000000,47.9993,48.238,47.925,48.1112,262504.59596282,0
+NOBL.US,D,20170123,000000,48.1014,48.1014,47.8358,48.0172,212274.35343588,0
+NOBL.US,D,20170124,000000,48.1202,48.4224,48.0845,48.3698,452585.9516003,0
+NOBL.US,D,20170125,000000,48.5313,48.6432,48.4451,48.6432,462039.70233391,0
+NOBL.US,D,20170126,000000,48.7255,48.7532,48.4392,48.458,503472.2840244,0
+NOBL.US,D,20170127,000000,48.449,48.449,48.1924,48.2886,302540.21085688,0
+NOBL.US,D,20170130,000000,48.246,48.246,47.9616,48.139,1677471.4710584,0
+NOBL.US,D,20170131,000000,48.1489,48.1489,47.925,48.129,310776.66248897,0
+NOBL.US,D,20170201,000000,48.0498,48.1034,47.6892,47.8269,443674.23205866,0
+NOBL.US,D,20170202,000000,47.8754,47.9706,47.7466,47.925,411285.59725832,0
+NOBL.US,D,20170203,000000,48.129,48.2628,48.038,48.2103,337002.08973226,0
+NOBL.US,D,20170206,000000,48.1836,48.1836,47.9626,48.0498,292356.68628381,0
+NOBL.US,D,20170207,000000,48.2014,48.3104,48.1014,48.2232,252012.20445354,0
+NOBL.US,D,20170208,000000,48.2103,48.3252,48.139,48.3252,643143.72944003,0
+NOBL.US,D,20170209,000000,48.3599,48.6432,48.2549,48.6165,308024.11302811,0
+NOBL.US,D,20170210,000000,48.671,48.8464,48.6165,48.8216,494002.38338563,0
+NOBL.US,D,20170213,000000,48.9574,49.105,48.9008,49.0574,270545.22999483,0
+NOBL.US,D,20170214,000000,49.0426,49.1684,48.8562,49.1684,348343.36063156,0
+NOBL.US,D,20170215,000000,49.0574,49.5052,49.0574,49.4874,691209.8846754,0
+NOBL.US,D,20170216,000000,49.523,49.5646,49.2546,49.4874,474876.85819874,0
+NOBL.US,D,20170217,000000,49.4962,49.7707,49.2546,49.734,303870.55929452,0
+NOBL.US,D,20170221,000000,49.8232,50.1531,49.7528,50.1531,352733.10672812,0
+NOBL.US,D,20170222,000000,50.0718,50.0897,49.9034,50.053,391543.3475681,0
+NOBL.US,D,20170223,000000,50.1333,50.1333,49.8678,49.9708,316951.98247491,0
+NOBL.US,D,20170224,000000,49.9114,50.163,49.852,50.163,220802.51272996,0
+NOBL.US,D,20170227,000000,50.0718,50.1878,50.0292,50.0718,483040.63525761,0
+NOBL.US,D,20170228,000000,49.842,49.9827,49.839,49.8956,274669.51202532,0
+NOBL.US,D,20170301,000000,50.2938,50.586,50.2809,50.4978,382373.22954388,0
+NOBL.US,D,20170302,000000,50.4354,50.4702,50.2204,50.2204,434738.28765927,0
+NOBL.US,D,20170303,000000,50.2858,50.3294,49.9926,50.163,246439.47780394,0
+NOBL.US,D,20170306,000000,50.0292,50.1066,49.9114,50.0471,224768.32381605,0
+NOBL.US,D,20170307,000000,50.0382,50.0382,49.8192,49.8588,358681.31867273,0
+NOBL.US,D,20170308,000000,49.8956,50.0382,49.7944,49.8232,322935.52233705,0
+NOBL.US,D,20170309,000000,49.8866,49.956,49.6172,49.7707,280125.15186252,0
+NOBL.US,D,20170310,000000,50.0382,50.0897,49.838,50.0798,337069.71746012,0
+NOBL.US,D,20170313,000000,50.0798,50.1432,49.9382,50.1432,280491.55283585,0
+NOBL.US,D,20170314,000000,49.9382,50.0471,49.849,49.8956,238453.34970183,0
+NOBL.US,D,20170315,000000,50.0976,50.6118,50.0292,50.5148,278629.26689698,0
+NOBL.US,D,20170316,000000,50.586,50.586,50.2858,50.3364,259378.57994509,0
+NOBL.US,D,20170317,000000,50.2938,50.6118,50.2938,50.489,158436.62584363,0
+NOBL.US,D,20170320,000000,50.489,50.5068,50.2492,50.3463,179814.05343139,0
+NOBL.US,D,20170321,000000,50.4978,50.5068,49.8995,49.9212,830071.81609484,0
+NOBL.US,D,20170322,000000,49.96,50.066,49.7648,50.0412,325233.85571527,0
+NOBL.US,D,20170323,000000,49.9421,50.3166,49.9421,50.057,322763.92959471,0
+NOBL.US,D,20170324,000000,49.9966,50.1918,49.7736,49.96,375475.20130199,0
+NOBL.US,D,20170327,000000,49.6409,49.8856,49.5478,49.8262,349063.0407803,0
+NOBL.US,D,20170328,000000,49.7281,50.1928,49.6835,50.1026,245043.52037658,0
+NOBL.US,D,20170329,000000,50.0065,50.1343,49.9421,50.066,264877.6226524,0
+NOBL.US,D,20170330,000000,50.0748,50.166,49.9232,50.0332,324580.79392532,0
+NOBL.US,D,20170331,000000,49.9866,50.168,49.9232,50.0154,299703.88376299,0
+NOBL.US,D,20170403,000000,49.9966,50.1928,49.7014,49.9232,581940.6357253,0
+NOBL.US,D,20170404,000000,49.8816,49.9332,49.6716,49.8262,286258.07834739,0
+NOBL.US,D,20170405,000000,49.9768,50.28,49.7281,49.7736,346059.15842035,0
+NOBL.US,D,20170406,000000,49.8559,50.0154,49.747,49.8618,189703.85160435,0
+NOBL.US,D,20170407,000000,49.7925,50.0234,49.7925,49.8995,215004.69677717,0
+NOBL.US,D,20170410,000000,49.9698,50.1382,49.846,49.9866,242116.35006616,0
+NOBL.US,D,20170411,000000,49.96,50.05,49.7281,50.05,315335.98258974,0
+NOBL.US,D,20170412,000000,49.8995,50.0065,49.8004,49.8688,325977.76072175,0
+NOBL.US,D,20170413,000000,49.7014,49.8598,49.5488,49.5775,599011.08548045,0
+NOBL.US,D,20170417,000000,49.7281,49.9866,49.6676,49.96,390945.80107714,0
+NOBL.US,D,20170418,000000,49.6498,49.8668,49.6429,49.7826,332110.68720663,0
+NOBL.US,D,20170419,000000,49.9154,49.96,49.6666,49.7192,343762.84378027,0
+NOBL.US,D,20170420,000000,49.8559,50.2086,49.836,50.1204,397725.73313753,0
+NOBL.US,D,20170421,000000,50.1482,50.158,49.9332,50.0234,254039.01755125,0
+NOBL.US,D,20170424,000000,50.6544,50.6792,50.5028,50.601,260963.28938902,0
+NOBL.US,D,20170425,000000,50.7426,51.0022,50.7366,50.9398,303429.46500981,0
+NOBL.US,D,20170426,000000,50.8416,51.0904,50.8416,50.8784,192199.01195172,0
+NOBL.US,D,20170427,000000,50.8962,51.0626,50.8496,50.9922,199553.2750144,0
+NOBL.US,D,20170428,000000,50.9298,50.9824,50.7178,50.7505,148294.48540253,0
+NOBL.US,D,20170501,000000,50.9734,50.9734,50.584,50.6644,181219.0951804,0
+NOBL.US,D,20170502,000000,50.6732,50.6732,50.4741,50.5732,168800.82748068,0
+NOBL.US,D,20170503,000000,50.5206,50.5444,50.2988,50.494,268204.50311557,0
+NOBL.US,D,20170504,000000,50.6188,50.7178,50.4494,50.7178,264149.86755109,0
+NOBL.US,D,20170505,000000,50.8238,50.9398,50.7366,50.9398,200861.41733244,0
+NOBL.US,D,20170508,000000,50.9298,50.9566,50.7089,50.7684,210540.25736923,0
+NOBL.US,D,20170509,000000,50.8238,50.8595,50.6465,50.7238,186032.77628744,0
+NOBL.US,D,20170510,000000,50.7178,50.7604,50.6544,50.7466,191353.16066891,0
+NOBL.US,D,20170511,000000,50.601,50.6436,50.3354,50.5652,222287.2946357,0
+NOBL.US,D,20170512,000000,50.5028,50.5544,50.38,50.3978,325117.77827192,0
+NOBL.US,D,20170515,000000,50.4156,50.7178,50.4156,50.6812,176502.31350432,0
+NOBL.US,D,20170516,000000,50.7336,50.7604,50.5118,50.5306,328627.35453722,0
+NOBL.US,D,20170517,000000,50.2988,50.38,50.0926,50.1204,445362.90651705,0
+NOBL.US,D,20170518,000000,50.057,50.4216,49.96,50.2354,233486.24449575,0
+NOBL.US,D,20170519,000000,50.2542,50.703,50.2542,50.601,162522.55184935,0
+NOBL.US,D,20170522,000000,50.6188,50.912,50.6188,50.8784,232876.58557593,0
+NOBL.US,D,20170523,000000,50.8694,50.9834,50.7505,50.7782,338434.38444623,0
+NOBL.US,D,20170524,000000,50.7336,50.908,50.7238,50.8862,218548.59159092,0
+NOBL.US,D,20170525,000000,50.9922,51.0536,50.8516,51.0022,214176.00476859,0
+NOBL.US,D,20170526,000000,50.913,51.028,50.913,51.019,108367.8823683,0
+NOBL.US,D,20170530,000000,50.8694,51.0348,50.8328,50.9655,159029.12548922,0
+NOBL.US,D,20170531,000000,51.0725,51.1636,50.9398,51.1359,146632.05454002,0
+NOBL.US,D,20170601,000000,51.2052,51.6224,51.1538,51.6224,192982.28235202,0
+NOBL.US,D,20170602,000000,51.5996,51.8036,51.5986,51.7324,204906.96857526,0
+NOBL.US,D,20170605,000000,51.7759,51.7759,51.6084,51.6946,157254.65465966,0
+NOBL.US,D,20170606,000000,51.5094,51.5896,51.3528,51.3915,146656.27939777,0
+NOBL.US,D,20170607,000000,51.3836,51.4728,51.2588,51.3915,304278.34439983,0
+NOBL.US,D,20170608,000000,51.3598,51.4826,51.2508,51.333,167108.115546,0
+NOBL.US,D,20170609,000000,51.4014,51.864,51.3836,51.864,193295.18676452,0
+NOBL.US,D,20170612,000000,51.8274,52.095,51.8274,51.9899,189839.10706007,0
+NOBL.US,D,20170613,000000,51.972,52.2286,51.9176,52.194,135562.30392124,0
+NOBL.US,D,20170614,000000,52.303,52.303,52.1148,52.2286,173311.69786595,0
+NOBL.US,D,20170615,000000,52.1148,52.2554,51.9532,52.2198,162983.83351551,0
+NOBL.US,D,20170616,000000,52.2029,52.2029,51.7769,52.1148,161043.82615804,0
+NOBL.US,D,20170619,000000,52.2286,52.407,52.1276,52.407,132273.77948284,0
+NOBL.US,D,20170620,000000,52.3178,52.3366,52.0514,52.0771,162942.44938353,0
+NOBL.US,D,20170621,000000,52.1098,52.1376,51.6888,51.7362,210083.01317935,0
+NOBL.US,D,20170622,000000,51.7452,51.8314,51.6283,51.7076,200511.16626425,0
+NOBL.US,D,20170623,000000,51.7977,51.8582,51.662,51.77,275709.16217006,0
+NOBL.US,D,20170626,000000,51.9304,52.0038,51.8562,51.8958,185969.18603587,0
+NOBL.US,D,20170627,000000,51.7977,51.8858,51.557,51.5748,180566.03339045,0
+NOBL.US,D,20170628,000000,51.7076,52.0038,51.7076,51.8403,177392.57702632,0
+NOBL.US,D,20170629,000000,51.9582,51.9582,51.1646,51.3608,235498.92642644,0
+NOBL.US,D,20170630,000000,51.5114,51.7888,51.439,51.5926,172795.91026987,0
+NOBL.US,D,20170703,000000,51.8314,52.0553,51.77,51.8403,96436.130561559,0
+NOBL.US,D,20170705,000000,51.8958,51.9066,51.6888,51.7977,382273.3020057,0
+NOBL.US,D,20170706,000000,51.548,51.7164,51.3054,51.3252,169810.19655324,0
+NOBL.US,D,20170707,000000,51.3697,51.662,51.3688,51.6104,99891.200896935,0
+NOBL.US,D,20170710,000000,51.548,51.6244,51.4114,51.4302,170855.90291242,0
+NOBL.US,D,20170711,000000,51.3935,51.4034,51.025,51.2598,218369.93326508,0
+NOBL.US,D,20170712,000000,51.3608,51.6452,51.3608,51.5203,174131.30555287,0
+NOBL.US,D,20170713,000000,51.4946,51.662,51.4668,51.6104,168256.77755057,0
+NOBL.US,D,20170714,000000,51.6986,51.9216,51.6758,51.8056,191150.27748532,0
+NOBL.US,D,20170717,000000,51.7977,51.9582,51.7798,51.8582,395059.9894169,0
+NOBL.US,D,20170718,000000,51.7452,51.7928,51.6244,51.7452,146521.02394204,0
+NOBL.US,D,20170719,000000,51.7798,51.8958,51.662,51.8858,109606.37822033,0
+NOBL.US,D,20170720,000000,51.8403,51.9681,51.7512,51.8958,186129.67571841,0
+NOBL.US,D,20170721,000000,51.876,52.082,51.7798,52.0632,160694.58445894,0
+NOBL.US,D,20170724,000000,52.0722,52.0722,51.8284,51.987,242057.80665995,0
+NOBL.US,D,20170725,000000,52.1098,52.295,52.0632,52.2812,123170.27981741,0
+NOBL.US,D,20170726,000000,52.3148,52.3148,52.0107,52.0384,272353.0100038,0
+NOBL.US,D,20170727,000000,52.1376,52.2812,52.0038,52.2812,175665.54654316,0
+NOBL.US,D,20170728,000000,52.2614,52.291,51.9909,52.1098,92102.909133054,0
+NOBL.US,D,20170731,000000,52.19,52.2614,52.1534,52.1534,149909.47591862,0
+NOBL.US,D,20170801,000000,52.3307,52.3307,52.09,52.2614,280180.66716151,0
+NOBL.US,D,20170802,000000,52.1286,52.1444,51.9938,52.1444,106304.73198399,0
+NOBL.US,D,20170803,000000,52.0474,52.2168,52.0474,52.1197,142938.77310352,0
+NOBL.US,D,20170804,000000,52.2078,52.2712,52.0354,52.1712,117705.55565857,0
+NOBL.US,D,20170807,000000,52.1376,52.2812,52.1376,52.2346,479080.88038595,0
+NOBL.US,D,20170808,000000,52.2168,52.2514,51.9216,51.9938,154936.13389998,0
+NOBL.US,D,20170809,000000,51.8858,52.0632,51.8858,52.0632,136770.5187011,0
+NOBL.US,D,20170810,000000,51.9126,51.9126,51.548,51.5837,292893.67063041,0
+NOBL.US,D,20170811,000000,51.5392,51.77,51.5292,51.557,112030.88273262,0
+NOBL.US,D,20170814,000000,51.8056,52.0216,51.7541,51.9681,154769.58800301,0
+NOBL.US,D,20170815,000000,52.1197,52.1197,51.8254,51.876,146151.59486149,0
+NOBL.US,D,20170816,000000,51.987,52.1623,51.987,52.0722,203664.43524694,0
+NOBL.US,D,20170817,000000,51.987,52.0553,51.4202,51.4569,183825.28612575,0
+NOBL.US,D,20170818,000000,51.3776,51.5024,51.234,51.2598,232664.61807069,0
+NOBL.US,D,20170821,000000,51.2062,51.4946,51.1558,51.3776,119473.9702737,0
+NOBL.US,D,20170822,000000,51.4946,51.8403,51.4114,51.7798,147674.73279197,0
+NOBL.US,D,20170823,000000,51.5392,51.6174,51.439,51.5024,229508.32098079,0
+NOBL.US,D,20170824,000000,51.5114,51.5748,51.1726,51.2142,195494.60197363,0
+NOBL.US,D,20170825,000000,51.3608,51.5926,51.3252,51.4569,106087.71763339,0
+NOBL.US,D,20170828,000000,51.5658,51.5658,51.2974,51.3935,179077.21400842,0
+NOBL.US,D,20170829,000000,51.1458,51.4718,51.1458,51.4114,146492.761608,0
+NOBL.US,D,20170830,000000,51.3697,51.653,51.3608,51.5658,196036.63316559,0
+NOBL.US,D,20170831,000000,51.7164,51.874,51.5748,51.8234,127447.98594693,0
+NOBL.US,D,20170901,000000,51.9304,52.0216,51.9096,51.9582,311616.45755735,0
+NOBL.US,D,20170905,000000,51.868,52.0384,51.6104,51.8234,210373.71147225,0
+NOBL.US,D,20170906,000000,51.8958,52.0602,51.8958,52.0117,141173.38659561,0
+NOBL.US,D,20170907,000000,52.0474,52.09,51.9037,52.0553,128482.5892463,0
+NOBL.US,D,20170908,000000,51.9681,52.308,51.8968,52.2514,89231.254121617,0
+NOBL.US,D,20170911,000000,52.3772,52.6794,52.3772,52.6646,130484.16811719,0
+NOBL.US,D,20170912,000000,52.6894,52.7795,52.628,52.7538,403397.37795626,0
+NOBL.US,D,20170913,000000,52.7151,52.7538,52.6101,52.7062,137586.08891173,0
+NOBL.US,D,20170914,000000,52.6646,52.7894,52.5834,52.7795,120937.55542891,0
+NOBL.US,D,20170915,000000,52.8241,52.8608,52.722,52.8508,136643.33819795,0
+NOBL.US,D,20170918,000000,52.9044,53.0124,52.8846,52.9945,170006.01415332,0
+NOBL.US,D,20170919,000000,53.0232,53.0826,52.9301,53.0322,132733.04241085,0
+NOBL.US,D,20170920,000000,53.0738,53.1936,52.8746,53.1262,178810.74057327,0
+NOBL.US,D,20170921,000000,53.0569,53.0846,52.83,52.8608,111114.37561474,0
+NOBL.US,D,20170922,000000,52.8072,52.9746,52.8072,52.9301,127430.82667269,0
+NOBL.US,D,20170925,000000,53.0569,53.1976,52.9668,53.1649,159469.21040485,0
+NOBL.US,D,20170926,000000,53.0916,53.261,53.0916,53.1084,241832.71735676,0
+NOBL.US,D,20170927,000000,53.2927,53.2927,52.7894,53.0589,211007.59524982,0
+NOBL.US,D,20170928,000000,53.1194,53.3571,53.041,53.3382,159924.43585658,0
+NOBL.US,D,20170929,000000,53.2738,53.4849,53.2738,53.3898,132356.54774679,0
+NOBL.US,D,20171002,000000,53.472,53.6424,53.3571,53.6424,236428.55534227,0
+NOBL.US,D,20171003,000000,53.7316,53.7672,53.6602,53.7672,310791.80302506,0
+NOBL.US,D,20171004,000000,53.689,53.9654,53.689,53.9406,106148.27977774,0
+NOBL.US,D,20171005,000000,54.0734,54.2418,54.012,54.1288,210152.65964536,0
+NOBL.US,D,20171006,000000,54.1012,54.1012,53.9208,53.9654,187273.29087762,0
+NOBL.US,D,20171009,000000,54.0634,54.0634,53.7405,53.8118,116910.17282939,0
+NOBL.US,D,20171010,000000,53.9734,54.0734,53.904,54.0179,144243.88731434,0
+NOBL.US,D,20171011,000000,54.0912,54.2527,54.0546,54.2428,141404.53211322,0
+NOBL.US,D,20171012,000000,54.1992,54.434,54.111,54.4152,296671.73906901,0
+NOBL.US,D,20171013,000000,54.4756,54.6381,54.4756,54.55,346389.22210708,0
+NOBL.US,D,20171016,000000,54.5955,54.5955,54.4667,54.5212,175417.24175132,0
+NOBL.US,D,20171017,000000,54.5776,54.7184,54.5122,54.7184,197780.82292298,0
+NOBL.US,D,20171018,000000,54.7818,54.854,54.6956,54.8006,277999.4205957,0
+NOBL.US,D,20171019,000000,54.6569,54.6956,54.4251,54.6856,129472.78030648,0
+NOBL.US,D,20171020,000000,54.8908,54.972,54.7818,54.972,179253.85359612,0
+NOBL.US,D,20171023,000000,54.9363,55.178,54.8908,55.0066,233079.46875951,0
+NOBL.US,D,20171024,000000,55.189,55.2137,54.963,54.972,149686.40535359,0
+NOBL.US,D,20171025,000000,54.9799,54.9799,54.4756,54.7748,206613.81167697,0
+NOBL.US,D,20171026,000000,55.1246,55.1344,54.8868,54.9096,241576.33761233,0
+NOBL.US,D,20171027,000000,54.864,54.864,54.55,54.6292,147108.47674227,0
+NOBL.US,D,20171030,000000,54.434,54.4934,54.1576,54.1576,206285.76672838,0
+NOBL.US,D,20171031,000000,54.1903,54.2527,54.0734,54.1576,341955.06377132,0
+NOBL.US,D,20171101,000000,54.111,54.3082,54.111,54.111,209114.0188697,0
+NOBL.US,D,20171102,000000,54.1646,54.32,53.9951,54.3161,266399.75121383,0
+NOBL.US,D,20171103,000000,54.2042,54.4251,54.2042,54.3518,176779.88999928,0
+NOBL.US,D,20171106,000000,54.2706,54.326,54.1012,54.1012,254973.69331243,0
+NOBL.US,D,20171107,000000,54.119,54.224,54.0634,54.224,221181.02613217,0
+NOBL.US,D,20171108,000000,54.1576,54.5588,54.1576,54.5122,223076.62125043,0
+NOBL.US,D,20171109,000000,54.4251,54.4251,54.0813,54.3984,215332.74172574,0
+NOBL.US,D,20171110,000000,54.1724,54.4251,54.1724,54.3884,127215.83106023,0
+NOBL.US,D,20171113,000000,54.3884,54.5955,54.334,54.4756,129084.17321355,0
+NOBL.US,D,20171114,000000,54.3984,54.6381,54.2517,54.6381,213497.70875183,0
+NOBL.US,D,20171115,000000,54.334,54.4667,54.111,54.1388,178417.08663497,0
+NOBL.US,D,20171116,000000,54.3696,54.646,54.2616,54.5678,135402.82360778,0
+NOBL.US,D,20171117,000000,54.5598,54.6668,54.434,54.5678,91452.875450325,0
+NOBL.US,D,20171120,000000,54.5955,54.7272,54.4756,54.6569,186695.93176811,0
+NOBL.US,D,20171121,000000,54.8342,55.0968,54.8342,54.9799,140202.37354781,0
+NOBL.US,D,20171122,000000,54.972,55.0878,54.9096,54.9978,190263.04207055,0
+NOBL.US,D,20171124,000000,55.2058,55.2058,55.0066,55.0334,337033.3801735,0
+NOBL.US,D,20171127,000000,55.0968,55.1414,54.963,55.0612,164444.3905635,0
+NOBL.US,D,20171128,000000,55.1978,55.7636,55.079,55.7556,157142.6146926,0
+NOBL.US,D,20171129,000000,55.8339,56.2648,55.6902,56.247,337756.08842946,0
+NOBL.US,D,20171130,000000,56.463,56.8394,56.2282,56.6502,171143.5730981,0
+NOBL.US,D,20171201,000000,56.5948,56.7939,55.8052,56.5184,393937.57100822,0
+NOBL.US,D,20171204,000000,56.8563,57.2516,56.5868,57.0198,230840.68815658,0
+NOBL.US,D,20171205,000000,57.1991,57.1991,56.6928,56.7314,266772.20840161,0
+NOBL.US,D,20171206,000000,56.8226,56.8752,56.667,56.679,199396.82280815,0
+NOBL.US,D,20171207,000000,56.7493,56.8028,56.6027,56.6978,151400.3140388,0
+NOBL.US,D,20171208,000000,56.8752,57.0198,56.679,57,125527.15660184,0
+NOBL.US,D,20171211,000000,56.993,57.1248,56.884,57,227224.11876959,0
+NOBL.US,D,20171212,000000,57.0911,57.0911,56.9197,56.9474,262305.75025552,0
+NOBL.US,D,20171213,000000,56.884,57.1624,56.8752,57.0287,235278.88396863,0
+NOBL.US,D,20171214,000000,57.0732,57.1158,56.6324,56.6324,302713.82233736,0
+NOBL.US,D,20171215,000000,56.8791,57.3606,56.7394,57.2338,257451.69438557,0
+NOBL.US,D,20171218,000000,57.522,57.6924,57.4686,57.5598,287204.86653746,0
+NOBL.US,D,20171219,000000,57.7123,57.7737,57.4864,57.522,296078.23005434,0
+NOBL.US,D,20171220,000000,57.7282,57.737,57.531,57.5686,185252.53399435,0
+NOBL.US,D,20171221,000000,57.7212,57.7658,57.6271,57.6638,223228.02661132,0
+NOBL.US,D,20171222,000000,57.854,57.854,57.5419,57.6924,488285.31695864,0
+NOBL.US,D,20171226,000000,57.7936,57.8926,57.7608,57.8124,177973.97361212,0
+NOBL.US,D,20171227,000000,57.9669,57.9669,57.7856,57.8302,180633.66111831,0
+NOBL.US,D,20171228,000000,58.0372,58.0372,57.8124,57.948,195610.67941698,0
+NOBL.US,D,20171229,000000,58.1284,58.175,57.8173,57.849,1110963.0790834,0
+NOBL.US,D,20180102,000000,58.0908,58.0908,57.8024,57.8926,369605.72014505,0
+NOBL.US,D,20180103,000000,57.8401,58.065,57.8401,58.0541,466267.94937887,0
+NOBL.US,D,20180104,000000,58.2166,58.3374,58.064,58.2632,287193.76347766,0
+NOBL.US,D,20180105,000000,58.4732,58.5712,58.273,58.5246,373100.15587427,0
+NOBL.US,D,20180108,000000,58.5524,58.7793,58.3978,58.7694,212416.67447512,0
+NOBL.US,D,20180109,000000,58.8863,59.022,58.7694,58.8248,502630.47021788,0
+NOBL.US,D,20180110,000000,58.6892,58.6892,58.273,58.5068,327356.55887486,0
+NOBL.US,D,20180111,000000,58.6436,58.8962,58.495,58.8962,1573076.4653596,0
+NOBL.US,D,20180112,000000,59.0785,59.2034,58.8962,59.1686,245928.73705322,0
+NOBL.US,D,20180116,000000,59.3985,59.6304,58.9022,59.0131,420091.33304734,0
+NOBL.US,D,20180117,000000,59.3222,59.7086,59.1864,59.5728,242406.03898998,0
+NOBL.US,D,20180118,000000,59.6105,59.6749,59.2846,59.5035,231492.74057745,0
+NOBL.US,D,20180119,000000,59.6462,59.8443,59.563,59.8086,205057.36456708,0
+NOBL.US,D,20180122,000000,59.7898,60.205,59.7542,60.195,609378.31522473,0
+NOBL.US,D,20180123,000000,60.1772,60.1772,59.8978,60.0593,355077.87108369,0
+NOBL.US,D,20180124,000000,60.4308,60.6122,60.1732,60.4674,435487.23951111,0
+NOBL.US,D,20180125,000000,60.7766,61.0074,60.521,60.8558,355029.4213682,0
+NOBL.US,D,20180126,000000,60.8658,61.4066,60.8112,61.37,340436.97268618,0
+NOBL.US,D,20180129,000000,61.3274,61.3274,60.8658,60.8746,293413.49570278,0
+NOBL.US,D,20180130,000000,60.414,60.6122,60.1178,60.1871,1009742.539118,0
+NOBL.US,D,20180131,000000,60.4437,60.4674,59.7354,59.9256,898143.66634835,0
+NOBL.US,D,20180201,000000,59.88,60.1178,59.6194,59.8086,523007.61305475,0
+NOBL.US,D,20180202,000000,59.5352,59.5352,58.5425,58.5712,612271.16698668,0
+NOBL.US,D,20180205,000000,58.3087,58.599,56.1034,56.1034,1585395.8148903,0
+NOBL.US,D,20180206,000000,55.2296,57.315,54.9532,57.0713,1140583.0145177,0
+NOBL.US,D,20180207,000000,56.9188,57.9194,56.9188,56.9732,814398.33313611,0
+NOBL.US,D,20180208,000000,57.0456,57.1149,55.1474,55.1948,644937.37828198,0
+NOBL.US,D,20180209,000000,55.6972,56.4472,54.3894,56.0786,1221929.0774445,0
+NOBL.US,D,20180212,000000,56.4957,57.0158,56.1113,56.6661,440547.20667186,0
+NOBL.US,D,20180213,000000,56.35,56.8524,56.2618,56.7552,209854.89576895,0
+NOBL.US,D,20180214,000000,56.4293,57.3695,56.3124,57.2704,292425.32338075,0
+NOBL.US,D,20180215,000000,57.4874,57.9936,57.1981,57.9936,310932.10532615,0
+NOBL.US,D,20180216,000000,57.8837,58.49,57.5528,58.1472,324965.36354196,0
+NOBL.US,D,20180220,000000,57.3448,57.8024,57.3448,57.3448,295350.47495303,0
+NOBL.US,D,20180221,000000,57.4874,57.956,57.0178,57.0267,390803.48003791,0
+NOBL.US,D,20180222,000000,57.098,57.7162,57.098,57.2506,288530.16812973,0
+NOBL.US,D,20180223,000000,57.5776,57.857,57.2972,57.857,281839.06054773,0
+NOBL.US,D,20180226,000000,58.1383,58.4632,57.8658,58.4365,429598.5803418,0
+NOBL.US,D,20180227,000000,58.5346,58.6703,57.6944,57.6944,295628.05144798,0
+NOBL.US,D,20180228,000000,57.8222,57.9282,56.9732,56.9812,298495.66898313,0
+NOBL.US,D,20180301,000000,57.0079,57.2476,55.9597,56.3659,619335.74112554,0
+NOBL.US,D,20180302,000000,56.0786,56.5918,55.9082,56.5046,254383.21240499,0
+NOBL.US,D,20180305,000000,56.2758,57.2417,56.251,57.1436,212453.01176173,0
+NOBL.US,D,20180306,000000,57.3526,57.3526,56.8999,57.325,273422.94122071,0
+NOBL.US,D,20180307,000000,56.8454,57.3774,56.7285,57.3071,209627.78772763,0
+NOBL.US,D,20180308,000000,57.5428,57.6856,57.2882,57.6756,2319695.6652733,0
+NOBL.US,D,20180309,000000,57.857,58.5802,57.857,58.5624,532291.78978416,0
+NOBL.US,D,20180312,000000,58.699,58.7565,58.284,58.4078,225358.8047235,0
+NOBL.US,D,20180313,000000,58.7248,58.809,58.2126,58.3087,331294.10762692,0
+NOBL.US,D,20180314,000000,58.5712,58.5712,57.7856,57.8758,177652.99424704,0
+NOBL.US,D,20180315,000000,58.0462,58.1096,57.6944,57.8024,206213.09215516,0
+NOBL.US,D,20180316,000000,57.8658,58.1888,57.8658,58.0729,435401.44313995,0
+NOBL.US,D,20180319,000000,57.962,58.0026,57.0544,57.423,277280.74981603,0
+NOBL.US,D,20180320,000000,57.4973,57.7232,57.3874,57.4775,243857.51171633,0
+NOBL.US,D,20180321,000000,57.535,57.8658,57.3626,57.3893,171279.83792289,0
+NOBL.US,D,20180322,000000,57.0456,57.0812,55.928,55.9558,359680.59405456,0
+NOBL.US,D,20180323,000000,56.0657,56.3194,54.9948,55.076,418613.61672511,0
+NOBL.US,D,20180326,000000,55.7685,56.2192,55.3178,56.147,305940.77526234,0
+NOBL.US,D,20180327,000000,56.4174,56.577,55.404,55.7022,444548.3456755,0
+NOBL.US,D,20180328,000000,55.9032,56.2768,55.6744,55.7685,415797.47701267,0
+NOBL.US,D,20180329,000000,56.1084,56.7275,56.0806,56.4452,575427.17710006,0
+NOBL.US,D,20180402,000000,56.347,56.4274,54.6322,55.1404,534926.24306354,0
+NOBL.US,D,20180403,000000,55.3207,56.0231,55.2127,55.9746,585777.2475701,0
+NOBL.US,D,20180404,000000,55.3752,56.8186,55.285,56.7106,347737.73918802,0
+NOBL.US,D,20180405,000000,56.998,57.209,56.7444,57.0356,243608.1975554,0
+NOBL.US,D,20180406,000000,56.7186,56.998,55.4852,55.9132,437411.09696342,0
+NOBL.US,D,20180409,000000,56.247,56.7008,55.924,55.9844,206559.30574705,0
+NOBL.US,D,20180410,000000,56.5214,56.9356,56.3392,56.684,302519.01410636,0
+NOBL.US,D,20180411,000000,56.2648,56.5809,56.2094,56.347,174443.2005963,0
+NOBL.US,D,20180412,000000,56.674,56.8088,56.465,56.5383,199733.95207839,0
+NOBL.US,D,20180413,000000,56.9088,56.9088,56.255,56.465,209029.2318676,0
+NOBL.US,D,20180416,000000,56.891,57.2804,56.674,57.107,266315.97358081,0
+NOBL.US,D,20180417,000000,57.4329,57.6152,57.209,57.4983,263023.41166611,0
+NOBL.US,D,20180418,000000,57.743,57.7886,57.5676,57.5806,206477.54685216,0
+NOBL.US,D,20180419,000000,57.5964,57.5964,56.888,57.1347,222919.15967512,0
+NOBL.US,D,20180420,000000,57.1991,57.1991,56.3015,56.5026,187553.89547979,0
+NOBL.US,D,20180423,000000,56.6651,56.674,56.2282,56.465,217258.61791619,0
+NOBL.US,D,20180424,000000,56.7444,56.7444,55.3494,55.7834,319111.02292111,0
+NOBL.US,D,20180425,000000,55.6218,56.1222,55.4504,55.9944,227472.42356144,0
+NOBL.US,D,20180426,000000,56.1182,56.4778,55.819,56.3104,156047.44924887,0
+NOBL.US,D,20180427,000000,56.356,56.567,56.0469,56.4452,227773.21554506,0
+NOBL.US,D,20180430,000000,56.5799,56.7275,55.8844,55.8844,963123.81913263,0
+NOBL.US,D,20180501,000000,55.9558,56.0023,55.2484,55.8745,510152.2885466,0
+NOBL.US,D,20180502,000000,55.8468,55.8656,55.2404,55.3118,245274.6658942,0
+NOBL.US,D,20180503,000000,54.9848,55.1978,54.4588,54.9948,366059.80659314,0
+NOBL.US,D,20180504,000000,54.7698,55.9032,54.751,55.7022,217855.15503807,0
+NOBL.US,D,20180507,000000,55.9132,55.9558,55.604,55.7506,332645.65281508,0
+NOBL.US,D,20180508,000000,55.6218,55.7506,55.3613,55.6566,226650.79713637,0
+NOBL.US,D,20180509,000000,55.8844,56.2192,55.5922,56.1182,383926.64854655,0
+NOBL.US,D,20180510,000000,56.3649,56.6928,56.2738,56.572,346869.68178562,0
+NOBL.US,D,20180511,000000,56.7008,56.8186,56.5383,56.684,239515.20596616,0
+NOBL.US,D,20180514,000000,56.8534,56.8999,56.6076,56.7542,212542.84560919,0
+NOBL.US,D,20180515,000000,56.572,56.572,56.2827,56.4937,396180.38908744,0
+NOBL.US,D,20180516,000000,56.6453,56.9464,56.5799,56.8088,259584.49123589,0
+NOBL.US,D,20180517,000000,56.8534,56.998,56.6651,56.9088,159743.75879259,0
+NOBL.US,D,20180518,000000,56.9732,56.9732,56.7444,56.9256,211206.44095711,0
+NOBL.US,D,20180521,000000,57.1446,57.4894,57.1446,57.4062,287273.50363439,0
+NOBL.US,D,20180522,000000,57.5806,57.5806,56.9088,56.9732,219396.46161187,0
+NOBL.US,D,20180523,000000,56.791,57.0456,56.674,57.0356,164608.91772234,0
+NOBL.US,D,20180524,000000,57.0178,57.098,56.6552,57.0812,207690.80847738,0
+NOBL.US,D,20180525,000000,57.0079,57.1902,56.8365,56.991,187977.83049026,0
+NOBL.US,D,20180529,000000,56.5799,56.7354,56.1084,56.3292,231670.38953422,0
+NOBL.US,D,20180530,000000,56.5552,57.2982,56.5552,57.1822,296199.35434305,0
+NOBL.US,D,20180531,000000,57.1822,57.1822,56.3104,56.4174,323923.69465908,0
+NOBL.US,D,20180601,000000,56.8186,56.9474,56.5799,56.7542,535024.15186358,0
+NOBL.US,D,20180604,000000,56.9256,57.1724,56.9256,57.0713,209750.93075448,0
+NOBL.US,D,20180605,000000,57.0178,57.217,56.9643,57.1822,370809.89744862,0
+NOBL.US,D,20180606,000000,57.1624,57.5716,57.0812,57.5636,239256.80748359,0
+NOBL.US,D,20180607,000000,57.5716,57.8609,57.5716,57.7262,202600.56024446,0
+NOBL.US,D,20180608,000000,57.6508,58.0957,57.6508,58.0729,211645.51650368,0
+NOBL.US,D,20180611,000000,58.171,58.269,58.0422,58.1146,214744.27955645,0
+NOBL.US,D,20180612,000000,58.1522,58.3048,58.0284,58.1958,162780.95033193,0
+NOBL.US,D,20180613,000000,58.1422,58.2126,57.7618,57.7708,236549.67963098,0
+NOBL.US,D,20180614,000000,57.9233,58.0164,57.7262,57.8698,178153.64130703,0
+NOBL.US,D,20180615,000000,57.6974,58.059,57.5072,58.0502,216389.55114472,0
+NOBL.US,D,20180618,000000,57.7886,57.7886,57.428,57.5964,191400.60101533,0
+NOBL.US,D,20180619,000000,57.0812,57.3972,57.0178,57.2982,373755.23640235,0
+NOBL.US,D,20180620,000000,57.4726,57.4726,57.1526,57.2804,206414.96596967,0
+NOBL.US,D,20180621,000000,57.1614,57.2804,56.8434,56.9236,241727.74297322,0
+NOBL.US,D,20180622,000000,57.1812,57.4072,57.1714,57.2338,203089.09487558,0
+NOBL.US,D,20180625,000000,57.1526,57.1526,56.6017,56.9326,406431.54138837,0
+NOBL.US,D,20180626,000000,56.9158,57.11,56.888,56.9236,242155.71545999,0
+NOBL.US,D,20180627,000000,57.106,57.425,56.6314,56.6502,309084.95992336,0
+NOBL.US,D,20180628,000000,56.5334,56.9425,56.459,56.8236,467955.61446819,0
+NOBL.US,D,20180629,000000,57.0158,57.3259,56.897,56.9158,278687.81030319,0
+NOBL.US,D,20180702,000000,56.4778,56.7592,56.3659,56.7503,380501.85928335,0
+NOBL.US,D,20180703,000000,56.8434,57.1436,56.67,56.7404,159749.81500703,0
+NOBL.US,D,20180705,000000,56.9326,57.2804,56.787,57.2804,371688.04854175,0
+NOBL.US,D,20180706,000000,57.317,57.6538,57.1248,57.4904,290162.31792006,0
+NOBL.US,D,20180709,000000,57.6716,58.0472,57.4993,57.8638,343511.51088121,0
+NOBL.US,D,20180710,000000,58.055,58.2948,57.8827,58.2562,414516.58765959,0
+NOBL.US,D,20180711,000000,57.8638,58.0828,57.6816,57.7648,382533.71922642,0
+NOBL.US,D,20180712,000000,57.9372,58.0828,57.847,57.9936,227156.49104172,0
+NOBL.US,D,20180713,000000,58.055,58.3562,57.8381,58.2948,159008.93810776,0
+NOBL.US,D,20180716,000000,58.2027,58.3156,58.0016,58.0472,128404.86782771,0
+NOBL.US,D,20180717,000000,57.9659,58.485,57.9659,58.4167,256459.48458725,0
+NOBL.US,D,20180718,000000,58.5118,58.5682,58.3266,58.4772,353981.69627088,0
+NOBL.US,D,20180719,000000,58.3226,58.6674,58.2274,58.5118,149745.95812887,0
+NOBL.US,D,20180720,000000,58.485,58.7604,58.3315,58.696,199900.49797536,0
+NOBL.US,D,20180723,000000,58.5028,58.6674,58.375,58.4682,221451.53704361,0
+NOBL.US,D,20180724,000000,58.485,58.8863,58.4772,58.7506,238349.38468736,0
+NOBL.US,D,20180725,000000,58.7506,59.1806,58.6079,59.1429,377028.62030467,0
+NOBL.US,D,20180726,000000,59.1617,59.6274,59.1617,59.4738,388345.66634622,0
+NOBL.US,D,20180727,000000,59.5084,59.5808,59.125,59.2499,303718.14456456,0
+NOBL.US,D,20180730,000000,59.2796,59.4232,59.0616,59.1062,213770.23840142,0
+NOBL.US,D,20180731,000000,59.4044,59.7542,59.2796,59.6888,457249.23671553,0
+NOBL.US,D,20180801,000000,59.7542,59.7542,58.9834,59.0716,804948.61987879,0
+NOBL.US,D,20180802,000000,58.9874,59.3262,58.8516,59.2499,161264.87798494,0
+NOBL.US,D,20180803,000000,59.234,59.7076,59.234,59.665,162613.39506588,0
+NOBL.US,D,20180806,000000,59.5164,59.8642,59.5164,59.7542,159931.50144008,0
+NOBL.US,D,20180807,000000,59.872,59.993,59.764,59.8988,241021.18462243,0
+NOBL.US,D,20180808,000000,59.9364,59.9364,59.6342,59.6888,1368882.1113496,0
+NOBL.US,D,20180809,000000,59.8453,59.8453,59.5878,59.6274,178255.58758336,0
+NOBL.US,D,20180810,000000,59.4342,59.444,59.1488,59.2499,213066.70815784,0
+NOBL.US,D,20180813,000000,59.3182,59.454,58.9298,59.0964,333011.04441935,0
+NOBL.US,D,20180814,000000,59.2499,59.6452,59.234,59.561,390924.60432662,0
+NOBL.US,D,20180815,000000,59.241,59.5986,59.024,59.5332,267737.16523498,0
+NOBL.US,D,20180816,000000,59.8988,60.2108,59.8542,60.0454,288450.427973,0
+NOBL.US,D,20180817,000000,60.092,60.52,60.0356,60.4665,387929.80628833,0
+NOBL.US,D,20180820,000000,60.631,60.7598,60.4952,60.6488,273995.25348485,0
+NOBL.US,D,20180821,000000,60.723,60.8866,60.631,60.723,155467.06203215,0
+NOBL.US,D,20180822,000000,60.7498,60.8588,60.5052,60.52,209620.72214412,0
+NOBL.US,D,20180823,000000,60.4952,60.5774,60.2802,60.3575,205885.04720657,0
+NOBL.US,D,20180824,000000,60.4952,60.6478,60.3396,60.5933,174981.19431197,0
+NOBL.US,D,20180827,000000,60.839,60.9846,60.733,60.8866,285467.74236358,0
+NOBL.US,D,20180828,000000,61.0034,61.0698,60.8034,60.831,184961.83570145,0
+NOBL.US,D,20180829,000000,60.839,61.1422,60.7944,61.0986,488399.37566384,0
+NOBL.US,D,20180830,000000,60.9698,61.0857,60.5696,60.6834,282684.91183053,0
+NOBL.US,D,20180831,000000,60.6488,60.8222,60.51,60.7686,220015.20485336,0
+NOBL.US,D,20180904,000000,60.6488,60.7498,60.416,60.6587,175856.31729789,0
+NOBL.US,D,20180905,000000,60.5497,61.0986,60.52,61.0886,160164.66569584,0
+NOBL.US,D,20180906,000000,61.05,61.2144,60.9152,61.1422,492844.6370594,0
+NOBL.US,D,20180907,000000,61.0034,61.1154,60.7884,60.941,397743.90178084,0
+NOBL.US,D,20180910,000000,61.2144,61.4652,61.2046,61.2224,340977.99450908,0
+NOBL.US,D,20180911,000000,61.2046,61.4037,61.0034,61.271,210801.68395902,0
+NOBL.US,D,20180912,000000,61.1946,61.5424,61.1788,61.4532,310729.22214256,0
+NOBL.US,D,20180913,000000,61.6424,61.699,61.4284,61.689,288206.16065744,0
+NOBL.US,D,20180914,000000,61.7901,61.7901,61.5998,61.7465,359051.75712235,0
+NOBL.US,D,20180917,000000,61.6692,61.798,61.6286,61.7266,272184.44536868,0
+NOBL.US,D,20180918,000000,61.7168,61.9506,61.5424,61.902,574403.67686048,0
+NOBL.US,D,20180919,000000,62.0368,62.1468,61.8258,61.91,300895.94863767,0
+NOBL.US,D,20180920,000000,62.1378,62.3647,62.017,62.3578,475098.9193947,0
+NOBL.US,D,20180921,000000,62.5192,62.547,62.3578,62.4102,503352.16910476,0
+NOBL.US,D,20180924,000000,62.3676,62.4102,61.7782,61.798,365693.40561981,0
+NOBL.US,D,20180925,000000,61.9278,62.0268,61.5246,61.5523,230283.51642852,0
+NOBL.US,D,20180926,000000,61.6366,61.8278,61.2888,61.3601,493592.57954217,0
+NOBL.US,D,20180927,000000,61.3868,61.6008,61.1838,61.2402,201361.05502335,0
+NOBL.US,D,20180928,000000,61.2125,61.4255,61.1768,61.3166,214814.93539152,0
+NOBL.US,D,20181001,000000,61.6286,61.7,61.4156,61.5335,388224.54205751,0
+NOBL.US,D,20181002,000000,61.582,61.7742,61.471,61.6366,311872.83730177,0
+NOBL.US,D,20181003,000000,61.8654,61.8654,61.2402,61.2967,302095.07909588,0
+NOBL.US,D,20181004,000000,61.2125,61.2204,60.6716,60.9678,430156.76143892,0
+NOBL.US,D,20181005,000000,61.0668,61.1858,60.6538,60.9202,360124.71644649,0
+NOBL.US,D,20181008,000000,60.8826,61.2125,60.7826,61.15,406893.8324236,0
+NOBL.US,D,20181009,000000,61.0193,61.0193,60.5338,60.5536,392921.13635214,0
+NOBL.US,D,20181010,000000,60.5438,60.5536,59.029,59.1122,1569009.7173663,0
+NOBL.US,D,20181011,000000,59.0012,59.0676,57.4874,57.5884,3254123.121673,0
+NOBL.US,D,20181012,000000,58.1591,58.3246,57.4498,57.9461,1777856.2534317,0
+NOBL.US,D,20181015,000000,58.0115,58.4464,57.9263,58.0026,355421.05656836,0
+NOBL.US,D,20181016,000000,58.2284,58.8714,58.0026,58.818,491975.57028793,0
+NOBL.US,D,20181017,000000,58.7902,58.911,58.2671,58.7981,454505.77157631,0
+NOBL.US,D,20181018,000000,58.7446,58.9744,58.0472,58.3334,510120.99810536,0
+NOBL.US,D,20181019,000000,58.5237,58.8814,58.277,58.4514,348174.79599644,0
+NOBL.US,D,20181022,000000,58.6812,58.6902,58.0472,58.169,279597.25183756,0
+NOBL.US,D,20181023,000000,57.4973,58.1591,56.993,57.8906,561426.21869456,0
+NOBL.US,D,20181024,000000,57.8986,58.0026,56.6988,56.781,453011.90534892,0
+NOBL.US,D,20181025,000000,57.0654,57.6251,56.6334,57.2576,361617.5733048,0
+NOBL.US,D,20181026,000000,56.7978,57.102,56.0102,56.561,969143.69628137,0
+NOBL.US,D,20181029,000000,57.1862,57.6885,56.1282,56.79,819528.95613194,0
+NOBL.US,D,20181030,000000,56.8534,58.0918,56.8534,58.0284,862535.14420655,0
+NOBL.US,D,20181031,000000,58.4602,58.5058,57.9362,57.9659,581935.58887993,0
+NOBL.US,D,20181101,000000,58.1106,58.6812,57.9659,58.6258,1320057.9199408,0
+NOBL.US,D,20181102,000000,59.2766,59.2766,58.1106,58.6158,598581.09425554,0
+NOBL.US,D,20181105,000000,58.7724,59.1676,58.5802,59.0378,264101.41783561,0
+NOBL.US,D,20181106,000000,58.9646,59.4619,58.7446,59.4421,393991.06756905,0
+NOBL.US,D,20181107,000000,59.7254,60.3604,59.4024,60.305,593865.32194853,0
+NOBL.US,D,20181108,000000,60.2128,60.5884,60.1494,60.4804,277873.24946163,0
+NOBL.US,D,20181109,000000,60.203,60.406,59.8453,60.2128,341057.7346658,0
+NOBL.US,D,20181112,000000,60.2486,60.2584,59.452,59.5412,224851.09207999,0
+NOBL.US,D,20181113,000000,59.7354,60.094,59.3777,59.5234,353983.71500903,0
+NOBL.US,D,20181114,000000,59.9295,59.988,58.9834,59.352,431343.77946826,0
+NOBL.US,D,20181115,000000,59.0765,59.9374,58.6614,59.8453,741788.35953236,0
+NOBL.US,D,20181116,000000,59.764,60.4417,59.6174,60.2406,408313.00533963,0
+NOBL.US,D,20181119,000000,60.1138,60.3714,59.5016,59.6977,1249214.342214,0
+NOBL.US,D,20181120,000000,59.1122,59.3341,58.4801,58.6258,836194.64888899,0
+NOBL.US,D,20181121,000000,58.8714,59.1538,58.7446,58.7724,434787.74674384,0
+NOBL.US,D,20181123,000000,58.5416,58.8714,58.376,58.5851,194386.31473196,0
+NOBL.US,D,20181126,000000,58.8714,59.1746,58.7347,59.1022,727706.65160106,0
+NOBL.US,D,20181127,000000,58.9546,59.239,58.7228,59.239,409048.83539353,0
+NOBL.US,D,20181128,000000,59.5006,60.2486,59.1122,60.2486,872058.54140616,0
+NOBL.US,D,20181129,000000,60.0375,60.5338,59.9682,60.2406,551639.37616701,0
+NOBL.US,D,20181130,000000,60.2486,60.837,60.2317,60.7746,627481.34954111,0
+NOBL.US,D,20181203,000000,61.4344,61.471,60.7182,61.2502,809531.15546822,0
+NOBL.US,D,20181204,000000,61.259,61.269,59.4619,59.5412,1272109.8608869,0
+NOBL.US,D,20181206,000000,58.9744,59.2668,57.7113,59.2668,1345424.3741033,0
+NOBL.US,D,20181207,000000,59.1488,59.5976,58.0472,58.2374,903877.89204958,0
+NOBL.US,D,20181210,000000,58.1938,58.4336,57.1198,58.2572,914295.59024749,0
+NOBL.US,D,20181211,000000,58.911,59.13,58.0026,58.2869,666697.35674825,0
+NOBL.US,D,20181212,000000,58.9744,59.0676,58.4602,58.5058,696245.6269784,0
+NOBL.US,D,20181213,000000,58.708,58.8674,58.3146,58.59,521239.19843961,0
+NOBL.US,D,20181214,000000,58.1938,58.3513,57.5627,57.6885,593970.29633208,0
+NOBL.US,D,20181217,000000,57.5627,57.6518,56.1668,56.4976,907325.89680144,0
+NOBL.US,D,20181218,000000,56.9098,57.0426,56.0192,56.3758,1310764.6588896,0
+NOBL.US,D,20181219,000000,56.4838,57.2674,55.3574,55.6794,1468318.0867948,0
+NOBL.US,D,20181220,000000,55.3762,55.7358,54.3488,54.8996,3406669.0696092,0
+NOBL.US,D,20181221,000000,55.073,56.038,54.2992,54.3954,2891975.6296051,0
+NOBL.US,D,20181224,000000,54.1398,54.2943,52.8162,52.8806,1698704.5588687,0
+NOBL.US,D,20181226,000000,53.158,54.9056,52.5002,54.9056,3605865.0279719,0
+NOBL.US,D,20181227,000000,54.2953,55.6258,53.7395,55.6258,2441194.4299065,0
+NOBL.US,D,20181228,000000,55.9488,56.254,55.293,55.5416,3236819.507662,0
+NOBL.US,D,20181231,000000,55.8854,55.9776,55.4604,55.9676,2522051.9582021,0
+NOBL.US,D,20190102,000000,55.3762,55.7824,55.0988,55.6179,1468341.3022835,0
+NOBL.US,D,20190103,000000,55.4693,55.5228,54.5074,54.6004,1126119.765077,0
+NOBL.US,D,20190104,000000,55.2642,56.1242,55.0631,55.9974,1199234.423217,0
+NOBL.US,D,20190107,000000,56.2183,56.8088,55.8924,56.3194,1099105.011219,0
+NOBL.US,D,20190108,000000,56.9672,56.9672,56.3015,56.8464,868352.13817171,0
+NOBL.US,D,20190109,000000,57.0862,57.207,56.6988,56.9286,903627.56851959,0
+NOBL.US,D,20190110,000000,56.7988,57.3636,56.5512,57.3477,537719.16728732,0
+NOBL.US,D,20190111,000000,57.2724,57.2724,56.9118,57.2338,551492.00828242,0
+NOBL.US,D,20190114,000000,56.9018,57.0732,56.781,56.8464,672194.38071742,0
+NOBL.US,D,20190115,000000,56.9386,57.2338,56.8186,57.1704,634420.76191496,0
+NOBL.US,D,20190116,000000,57.2814,57.3734,57.1516,57.1704,604252.73907426,0
+NOBL.US,D,20190117,000000,57.0862,57.854,57.0862,57.6677,1228264.887113,0
+NOBL.US,D,20190118,000000,58.1958,58.7694,58.1324,58.6772,1114207.1912826,0
+NOBL.US,D,20190122,000000,58.4176,58.4176,57.531,57.8986,1099503.7120026,0
+NOBL.US,D,20190123,000000,57.9936,58.2126,57.3646,57.8728,1129686.8753795,0
+NOBL.US,D,20190124,000000,57.7718,57.7718,57.2992,57.6132,1255052.5329297,0
+NOBL.US,D,20190125,000000,57.9936,58.2206,57.7816,57.854,1072753.4128416,0
+NOBL.US,D,20190128,000000,57.531,57.7064,57.2724,57.6866,1152916.4952154,0
+NOBL.US,D,20190129,000000,57.8183,58.1512,57.7816,58.0472,934866.53194627,0
+NOBL.US,D,20190130,000000,58.2404,58.594,57.8014,58.4078,740068.39463271,0
+NOBL.US,D,20190131,000000,58.2978,59.1012,58.1324,58.9903,1459299.3741315,0
+NOBL.US,D,20190201,000000,59.2677,59.2677,58.8338,59.0567,1288535.3238047,0
+NOBL.US,D,20190204,000000,59.2578,59.4738,58.8892,59.4738,712965.82566537,0
+NOBL.US,D,20190205,000000,59.3956,59.6482,59.345,59.6105,650772.54089045,0
+NOBL.US,D,20190206,000000,59.4936,59.663,59.3956,59.5907,665644.58480557,0
+NOBL.US,D,20190207,000000,59.3608,59.5946,59.0666,59.454,1279935.4993064,0
+NOBL.US,D,20190208,000000,59.1934,59.5442,58.9903,59.5442,658067.25117785,0
+NOBL.US,D,20190211,000000,59.6482,59.7958,59.454,59.7591,480162.92403174,0
+NOBL.US,D,20190212,000000,60.2198,60.7052,60.0722,60.6468,491582.92571869,0
+NOBL.US,D,20190213,000000,60.8122,60.9708,60.6468,60.8776,707246.74050025,0
+NOBL.US,D,20190214,000000,60.5992,60.7776,60.305,60.515,861494.48469274,0
+NOBL.US,D,20190215,000000,60.8776,61.375,60.8776,61.375,816317.14374305,0
+NOBL.US,D,20190219,000000,61.366,61.7098,61.2759,61.5236,815829.618481,0
+NOBL.US,D,20190220,000000,61.5414,61.7276,61.3938,61.6514,739499.11047578,0
+NOBL.US,D,20190221,000000,61.5325,61.6613,61.3304,61.5514,653472.60315955,0
+NOBL.US,D,20190222,000000,61.7,61.9942,61.5712,61.9764,508630.15998519,0
+NOBL.US,D,20190225,000000,62.3003,62.3182,61.8961,61.9486,847316.88669955,0
+NOBL.US,D,20190226,000000,61.8574,62.0328,61.7475,61.7475,598992.91683714,0
+NOBL.US,D,20190227,000000,61.6366,61.9238,61.4958,61.8476,694033.08997134,0
+NOBL.US,D,20190228,000000,61.8376,61.9397,61.7,61.7475,614068.85330491,0
+NOBL.US,D,20190301,000000,62.1052,62.1715,61.5712,61.8476,542762.98454291,0
+NOBL.US,D,20190304,000000,62.0427,62.125,61.1362,61.6276,1224068.9398784,0
+NOBL.US,D,20190305,000000,61.7276,61.7376,61.479,61.479,551898.78401866,0
+NOBL.US,D,20190306,000000,61.4958,61.581,61.0718,61.1362,733202.66620115,0
+NOBL.US,D,20190307,000000,61.0242,61.1986,60.5348,60.6904,1404567.345541,0
+NOBL.US,D,20190308,000000,60.416,60.5992,60.1524,60.515,691336.05580946,0
+NOBL.US,D,20190311,000000,60.738,61.3224,60.6804,61.3136,546704.57077126,0
+NOBL.US,D,20190312,000000,61.4691,61.5712,61.3224,61.4236,761955.55360213,0
+NOBL.US,D,20190313,000000,61.5712,61.9486,61.5712,61.791,496576.27452066,0
+NOBL.US,D,20190314,000000,61.7663,61.7871,61.483,61.7,448635.2810503,0
+NOBL.US,D,20190315,000000,61.7663,62.0626,61.7098,61.8476,554636.19294344,0
+NOBL.US,D,20190318,000000,61.9684,62.1517,61.8099,62.125,283900.1921939,0
+NOBL.US,D,20190319,000000,62.3676,62.4954,61.8762,62.0962,567371.40253194,0
+NOBL.US,D,20190320,000000,62.1052,62.1536,61.477,61.6782,973700.99764399,0
+NOBL.US,D,20190321,000000,61.5494,62.4776,61.477,62.3766,514167.55871726,0
+NOBL.US,D,20190322,000000,62.125,62.1814,61.3106,61.3452,1000200.973275,0
+NOBL.US,D,20190325,000000,61.364,61.6593,61.161,61.4008,1253025.719832,0
+NOBL.US,D,20190326,000000,61.799,62.1408,61.6782,61.9852,700692.9071121,0
+NOBL.US,D,20190327,000000,62.0229,62.1992,61.6424,62.013,1065558.6300924,0
+NOBL.US,D,20190328,000000,62.1438,62.5143,62.0714,62.431,576501.14579327,0
+NOBL.US,D,20190329,000000,62.7174,62.9244,62.5608,62.8858,761449.85969678,0
+NOBL.US,D,20190401,000000,63.2376,63.4614,63.1276,63.4148,585989.21507533,0
+NOBL.US,D,20190402,000000,63.396,63.4436,62.9968,63.1374,601183.2477246,0
+NOBL.US,D,20190403,000000,63.3772,63.3772,62.9611,63.1454,603081.87095009,0
+NOBL.US,D,20190404,000000,63.2008,63.405,63.1196,63.396,496041.3089122,0
+NOBL.US,D,20190405,000000,63.5456,63.718,63.4436,63.6942,425293.62124732,0
+NOBL.US,D,20190408,000000,63.6942,63.713,63.4238,63.7032,434640.37885923,0
+NOBL.US,D,20190409,000000,63.4714,63.4902,62.9334,63.0434,362639.05480624,0
+NOBL.US,D,20190410,000000,63.1652,63.2108,62.9522,63.192,481651.74341377,0
+NOBL.US,D,20190411,000000,63.2672,63.4614,63.1741,63.3862,388441.55640812,0
+NOBL.US,D,20190412,000000,63.6278,63.713,63.4614,63.713,384124.48488477,0
+NOBL.US,D,20190415,000000,63.8032,63.822,63.5714,63.6646,365279.56430006,0
+NOBL.US,D,20190416,000000,63.9816,64.0182,63.7022,63.831,334495.82632509,0
+NOBL.US,D,20190417,000000,64.0272,64.0737,63.4902,63.5714,414470.15668225,0
+NOBL.US,D,20190418,000000,63.7488,63.7774,63.4099,63.6844,400079.58181475,0
+NOBL.US,D,20190422,000000,63.5902,63.6278,63.3366,63.4337,475155.44406277,0
+NOBL.US,D,20190423,000000,63.507,63.8964,63.3712,63.7774,411132.17315929,0
+NOBL.US,D,20190424,000000,63.8508,63.9429,63.6704,63.7309,390515.80985223,0
+NOBL.US,D,20190425,000000,63.4812,63.4812,62.9958,63.3316,371100.59574152,0
+NOBL.US,D,20190426,000000,63.3504,63.6476,63.2474,63.6278,327624.0416791,0
+NOBL.US,D,20190429,000000,63.6646,63.7725,63.5556,63.6566,307149.99941127,0
+NOBL.US,D,20190430,000000,63.6566,64.036,63.4753,63.9429,424015.76000146,0
+NOBL.US,D,20190501,000000,63.9726,63.9726,63.1454,63.1454,803002.55630689,0
+NOBL.US,D,20190502,000000,63.1196,63.3693,62.8759,63.3504,504386.77240413,0
+NOBL.US,D,20190503,000000,63.6378,63.8984,63.5358,63.8706,325392.32665966,0
+NOBL.US,D,20190506,000000,62.9968,63.6268,62.9334,63.5456,533490.92024236,0
+NOBL.US,D,20190507,000000,63.0998,63.0998,62.1794,62.5806,834705.82950697,0
+NOBL.US,D,20190508,000000,62.543,62.8928,62.3676,62.552,645233.12342024,0
+NOBL.US,D,20190509,000000,62.1536,62.5608,61.7366,62.4776,762776.17065812,0
+NOBL.US,D,20190510,000000,62.3102,62.9442,61.6346,62.8125,801279.56330004,0
+NOBL.US,D,20190513,000000,61.8753,62.0962,61.273,61.5592,746123.59969901,0
+NOBL.US,D,20190514,000000,61.7901,62.2824,61.6346,61.903,690803.10893915,0
+NOBL.US,D,20190515,000000,61.5692,62.2775,61.5117,62.0962,561947.053136,0
+NOBL.US,D,20190516,000000,62.3588,62.8224,62.219,62.5054,409747.31879174,0
+NOBL.US,D,20190517,000000,62.1536,62.6362,62.0526,62.1894,419264.65977691,0
+NOBL.US,D,20190520,000000,61.9575,62.2914,61.8466,62.0031,262559.10189274,0
+NOBL.US,D,20190521,000000,62.33,62.6658,62.2824,62.5806,311705.28203573,0
+NOBL.US,D,20190522,000000,62.4499,62.5886,62.2726,62.4876,296885.72531239,0
+NOBL.US,D,20190523,000000,62.1536,62.1536,61.5216,61.8564,484640.48523762,0
+NOBL.US,D,20190524,000000,62.0031,62.2824,61.7901,62.013,425048.34456269,0
+NOBL.US,D,20190528,000000,62.0526,62.23,61.2056,61.2056,372608.59313592,0
+NOBL.US,D,20190529,000000,60.938,61.1332,60.6596,61.0302,378322.63145569,0
+NOBL.US,D,20190530,000000,61.161,61.3998,60.952,61.1868,297945.56283858,0
+NOBL.US,D,20190531,000000,60.6596,60.7826,60.3704,60.4278,440058.67204074,0
+NOBL.US,D,20190603,000000,60.4556,61.1926,60.4556,61.0382,886805.42355628,0
+NOBL.US,D,20190604,000000,61.5315,62.115,61.4671,62.0794,494101.30155474,0
+NOBL.US,D,20190605,000000,62.3588,62.8382,62.1894,62.7946,522249.57688125,0
+NOBL.US,D,20190606,000000,62.9423,63.396,62.7946,63.2008,1102151.28708,0
+NOBL.US,D,20190607,000000,63.4148,63.9796,63.4148,63.8032,300601.21286849,0
+NOBL.US,D,20190610,000000,64.0638,64.1024,63.7586,63.822,350973.77643465,0
+NOBL.US,D,20190611,000000,64.2213,64.3332,63.6982,63.7844,393111.90710685,0
+NOBL.US,D,20190612,000000,63.8607,64.045,63.8132,63.8884,273526.90623518,0
+NOBL.US,D,20190613,000000,64.1579,64.2213,63.926,64.2114,314916.08505555,0
+NOBL.US,D,20190614,000000,64.2976,64.2976,63.9023,64.0925,226996.00135919,0
+NOBL.US,D,20190617,000000,64.1579,64.1579,63.713,63.7586,282274.098618,0
+NOBL.US,D,20190618,000000,64.1579,64.4353,64.0182,64.1024,280837.76642774,0
+NOBL.US,D,20190619,000000,64.1024,64.4056,63.9251,64.3055,278907.852761,0
+NOBL.US,D,20190620,000000,64.8603,64.9644,64.3511,64.89,495541.67122128,0
+NOBL.US,D,20190621,000000,64.8434,64.9882,64.6662,64.685,312658.12644023,0
+NOBL.US,D,20190624,000000,64.7038,64.9336,64.7038,64.7434,193646.44720177,0
+NOBL.US,D,20190625,000000,64.8256,64.8256,64.3124,64.3312,281840.0699168,0
+NOBL.US,D,20190626,000000,64.4334,64.4334,63.8934,63.9023,291875.2172362,0
+NOBL.US,D,20190627,000000,64.0796,64.3214,63.9766,64.2372,211148.90691998,0
+NOBL.US,D,20190628,000000,64.471,64.8256,64.3768,64.7236,676872.80636873,0
+NOBL.US,D,20190701,000000,65.3676,65.4032,64.8008,65.1724,538948.5788177,0
+NOBL.US,D,20190702,000000,65.218,65.2814,64.9654,65.2626,292600.95359937,0
+NOBL.US,D,20190703,000000,65.4894,65.9462,65.3765,65.9362,246675.67016691,0
+NOBL.US,D,20190705,000000,65.7589,65.7688,65.1674,65.7302,192531.09437659,0
+NOBL.US,D,20190708,000000,65.5806,65.6836,65.2913,65.3676,227855.98380901,0
+NOBL.US,D,20190709,000000,65.21,65.2626,64.9654,65.1625,634860.8468306,0
+NOBL.US,D,20190710,000000,65.4122,65.431,65.0782,65.1426,553131.22365626,0
+NOBL.US,D,20190711,000000,65.2913,65.3765,65.0148,65.3765,272701.24233383,0
+NOBL.US,D,20190712,000000,65.5122,65.862,65.4498,65.853,354436.9217226,0
+NOBL.US,D,20190715,000000,65.9362,66.0006,65.7678,65.8431,268568.88535076,0
+NOBL.US,D,20190716,000000,65.8896,66.0006,65.7272,65.7688,293251.99665117,0
+NOBL.US,D,20190717,000000,65.9075,66.0096,65.2526,65.2526,294059.49190922,0
+NOBL.US,D,20190718,000000,65.1804,65.4795,65.0218,65.4032,337695.52628511,0
+NOBL.US,D,20190719,000000,65.5628,65.6598,65.103,65.103,259532.00404413,0
+NOBL.US,D,20190722,000000,65.2269,65.2814,64.8841,65.003,333606.57217217,0
+NOBL.US,D,20190723,000000,65.3111,65.7589,65.2358,65.7589,343011.87319029,0
+NOBL.US,D,20190724,000000,65.6568,65.8798,65.4795,65.8798,348430.1663718,0
+NOBL.US,D,20190725,000000,65.853,65.9818,65.6004,65.8243,411275.50356759,0
+NOBL.US,D,20190726,000000,65.9264,66.1324,65.7202,66.1046,356089.25889439,0
+NOBL.US,D,20190729,000000,66.0948,66.1423,65.9362,66.0284,390949.83855343,0
+NOBL.US,D,20190730,000000,65.7866,66.1859,65.6737,66.1324,412994.45909816,0
+NOBL.US,D,20190731,000000,66.177,66.177,64.8444,65.2913,647353.80784169,0
+NOBL.US,D,20190801,000000,65.3498,65.8243,64.4056,64.5176,678437.32843121,0
+NOBL.US,D,20190802,000000,64.4244,64.6106,63.8934,64.1728,468875.1496933,0
+NOBL.US,D,20190805,000000,63.4535,63.5932,62.1289,62.5302,1113976.045765,0
+NOBL.US,D,20190806,000000,62.8372,63.2484,62.4242,63.2216,690900.00837012,0
+NOBL.US,D,20190807,000000,62.5302,63.716,62.1091,63.501,728510.10938281,0
+NOBL.US,D,20190808,000000,63.8656,64.675,63.7794,64.6572,458072.88187874,0
+NOBL.US,D,20190809,000000,64.4898,64.6106,63.8746,64.2857,445942.2843647,0
+NOBL.US,D,20190812,000000,64.0984,64.1816,63.4258,63.5585,372754.95165145,0
+NOBL.US,D,20190813,000000,63.5585,64.9376,63.4456,64.4244,347188.64241255,0
+NOBL.US,D,20190814,000000,63.5833,63.725,62.6332,62.661,494796.75684573,0
+NOBL.US,D,20190815,000000,62.978,63.192,62.5648,63.0334,431870.67012413,0
+NOBL.US,D,20190816,000000,63.3336,64.0093,63.3336,63.9122,262052.3986183,0
+NOBL.US,D,20190819,000000,64.5364,64.675,64.3462,64.5562,505159.94911372,0
+NOBL.US,D,20190820,000000,64.462,64.5829,64.0044,64.0499,274788.61757589,0
+NOBL.US,D,20190821,000000,64.7434,64.8444,64.5176,64.685,308563.11611285,0
+NOBL.US,D,20190822,000000,64.8444,65.0644,64.369,64.7622,314309.45424294,0
+NOBL.US,D,20190823,000000,64.471,64.6295,62.866,63.2018,422428.02245032,0
+NOBL.US,D,20190826,000000,63.7527,63.7716,63.2484,63.7348,350990.93570888,0
+NOBL.US,D,20190827,000000,63.9944,64.1342,63.4832,63.5833,692522.06446973,0
+NOBL.US,D,20190828,000000,63.51,64.1074,63.3039,64.1074,1336808.3996999,0
+NOBL.US,D,20190829,000000,64.7038,64.9108,64.3412,64.7702,429746.95759546,0
+NOBL.US,D,20190830,000000,65.1526,65.2348,64.7534,64.901,569225.61351824,0
+NOBL.US,D,20190903,000000,64.4808,64.6483,64.1638,64.6018,319982.10843074,0
+NOBL.US,D,20190904,000000,65.1228,65.2913,64.9098,65.2814,315718.53346823,0
+NOBL.US,D,20190905,000000,65.7966,66.2106,65.7688,66.0284,373840.02340445,0
+NOBL.US,D,20190906,000000,66.168,66.4296,66.077,66.3454,314497.19689043,0
+NOBL.US,D,20190909,000000,66.6168,66.6456,66.2087,66.383,599044.39465984,0
+NOBL.US,D,20190910,000000,66.2532,66.6268,65.963,66.607,561815.83515657,0
+NOBL.US,D,20190911,000000,66.7288,67.1766,66.4108,67.1498,353356.89681496,0
+NOBL.US,D,20190912,000000,67.4005,67.5313,67.14,67.4005,418098.8384981,0
+NOBL.US,D,20190913,000000,67.56,67.5788,67.2232,67.2698,504033.49322874,0
+NOBL.US,D,20190916,000000,67.1122,67.1122,66.6298,66.6932,273773.19228889,0
+NOBL.US,D,20190917,000000,66.6168,67.027,66.5326,67.0171,436491.56173832,0
+NOBL.US,D,20190918,000000,66.9844,67.0835,66.4692,67.0072,336845.63752601,0
+NOBL.US,D,20190919,000000,67.1766,67.241,66.8794,66.9458,491039.88515766,0
+NOBL.US,D,20190920,000000,67.1222,67.1964,66.5782,66.6932,427730.23818848,0
+NOBL.US,D,20190923,000000,66.497,66.9072,66.4207,66.7288,319001.00169221,0
+NOBL.US,D,20190924,000000,66.9716,67.1122,66.2434,66.4207,433938.86735381,0
+NOBL.US,D,20190925,000000,66.5336,66.823,66.278,66.7397,295764.31627277,0
+NOBL.US,D,20190926,000000,66.7764,66.9736,66.5148,66.7862,319535.96730066,0
+NOBL.US,D,20190927,000000,67.03,67.1062,66.4207,66.7764,361695.2947234,0
+NOBL.US,D,20190930,000000,66.9388,67.2747,66.8428,67.1251,381768.61746942,0
+NOBL.US,D,20191001,000000,67.3312,67.4342,66.1215,66.167,769436.99716795,0
+NOBL.US,D,20191002,000000,65.8768,65.8768,64.569,64.9396,727357.40990195,0
+NOBL.US,D,20191003,000000,64.9485,65.2695,64.2074,65.2665,577213.76035849,0
+NOBL.US,D,20191004,000000,65.435,66.1582,65.2754,66.1215,326982.08294894,0
+NOBL.US,D,20191007,000000,66.0462,66.1948,65.6994,65.7163,449686.03425483,0
+NOBL.US,D,20191008,000000,65.3894,65.426,64.676,64.676,475870.07736614,0
+NOBL.US,D,20191009,000000,65.1456,65.435,64.8732,65.2298,474870.8019843,0
+NOBL.US,D,20191010,000000,65.2665,65.9234,65.0535,65.7748,312178.67613077,0
+NOBL.US,D,20191011,000000,66.4296,67.1618,66.383,66.6278,572151.7744596,0
+NOBL.US,D,20191014,000000,66.5703,66.6278,66.3652,66.4018,242279.86785591,0
+NOBL.US,D,20191015,000000,66.6744,66.9736,66.5336,66.8051,288314.16314821,0
+NOBL.US,D,20191016,000000,66.7962,66.9894,66.6644,66.7397,470520.42128157,0
+NOBL.US,D,20191017,000000,67.0102,67.3282,66.9736,67.2093,447843.93569741,0
+NOBL.US,D,20191018,000000,67.1716,67.5095,67.0964,67.3698,410816.24063958,0
+NOBL.US,D,20191021,000000,67.5947,67.6968,67.4342,67.556,502230.76006515,0
+NOBL.US,D,20191022,000000,67.7354,67.7552,67.3886,67.4441,1065542.4801872,0
+NOBL.US,D,20191023,000000,67.4243,67.5758,67.2836,67.566,616818.37465857,0
+NOBL.US,D,20191024,000000,67.7156,67.7433,67.3212,67.5095,441718.07479603,0
+NOBL.US,D,20191025,000000,67.4243,67.7354,67.3312,67.6036,272249.04498932,0
+NOBL.US,D,20191028,000000,67.8552,68.0068,67.6868,67.7622,365552.09394965,0
+NOBL.US,D,20191029,000000,67.7156,68.305,67.6106,68.1752,496944.69423214,0
+NOBL.US,D,20191030,000000,68.2862,68.4368,67.9593,68.3724,410709.24751789,0
+NOBL.US,D,20191031,000000,68.3724,68.3724,67.6046,67.9404,472735.98639583,0
+NOBL.US,D,20191101,000000,68.2585,68.5408,68.2228,68.5408,531216.81172188,0
+NOBL.US,D,20191104,000000,68.9144,69.0104,68.6538,68.8034,534402.38051489,0
+NOBL.US,D,20191105,000000,68.9242,69.0006,68.7172,68.9054,342529.39477361,0
+NOBL.US,D,20191106,000000,68.9718,69.1115,68.8034,69.1026,399979.65427657,0
+NOBL.US,D,20191107,000000,69.4988,69.5286,69.1085,69.2254,521281.59194066,0
+NOBL.US,D,20191108,000000,69.2056,69.3294,69.0006,69.3017,323841.93576421,0
+NOBL.US,D,20191111,000000,69.1778,69.2819,69.0184,69.2155,344054.55144224,0
+NOBL.US,D,20191112,000000,69.374,69.489,69.1204,69.2344,490246.52106663,0
+NOBL.US,D,20191113,000000,69.0372,69.3968,68.9242,69.3384,422825.71386491,0
+NOBL.US,D,20191114,000000,69.3562,69.5078,69.16,69.4008,570929.42851272,0
+NOBL.US,D,20191115,000000,69.7316,69.7515,69.489,69.7416,314509.3093193,0
+NOBL.US,D,20191118,000000,69.7218,69.7356,69.5355,69.59,489310.83593637,0
+NOBL.US,D,20191119,000000,69.797,69.797,69.3651,69.4503,1664584.856109,0
+NOBL.US,D,20191120,000000,69.4404,69.5801,69.0372,69.383,479904.52554916,0
+NOBL.US,D,20191121,000000,69.4305,69.4305,69.0144,69.2056,268698.08459205,0
+NOBL.US,D,20191122,000000,69.4305,69.4503,69.1402,69.4107,357691.12761254,0
+NOBL.US,D,20191125,000000,69.6188,69.7515,69.5355,69.703,477278.14722236,0
+NOBL.US,D,20191126,000000,69.7604,70.0497,69.6732,70.011,622432.48544016,0
+NOBL.US,D,20191127,000000,70.1458,70.332,69.9744,70.2855,405579.63389113,0
+NOBL.US,D,20191129,000000,70.2756,70.2855,69.9199,70.0308,198039.22140556,0
+NOBL.US,D,20191202,000000,70.1072,70.1814,69.4602,69.4692,729680.97750699,0
+NOBL.US,D,20191203,000000,68.9807,69.0848,68.634,69.057,670985.15656849,0
+NOBL.US,D,20191204,000000,69.2819,69.7604,69.2056,69.5266,441041.79751742,0
+NOBL.US,D,20191205,000000,69.6742,69.7228,69.273,69.7218,467776.95614234,0
+NOBL.US,D,20191206,000000,70.1814,70.4152,70.1814,70.2458,797074.53174374,0
+NOBL.US,D,20191209,000000,70.1894,70.3232,70.1072,70.1359,444647.2638446,0
+NOBL.US,D,20191210,000000,70.1547,70.1894,69.7604,69.8248,430869.37600415,0
+NOBL.US,D,20191211,000000,69.9784,70.1557,69.8724,70.0784,412274.77894943,0
+NOBL.US,D,20191212,000000,70.1636,70.8562,70.011,70.6956,660806.67884078,0
+NOBL.US,D,20191213,000000,70.6956,70.8938,70.231,70.452,730963.88559822,0
+NOBL.US,D,20191216,000000,70.9136,70.982,70.7442,70.772,791691.56647978,0
+NOBL.US,D,20191217,000000,70.8373,70.9522,70.7164,70.7352,425397.58626179,0
+NOBL.US,D,20191218,000000,70.865,70.865,70.452,70.5668,495529.55879241,0
+NOBL.US,D,20191219,000000,70.66,70.8195,70.5758,70.763,457129.1217959,0
+NOBL.US,D,20191220,000000,70.9968,71.3069,70.9968,71.2227,670544.06228377,0
+NOBL.US,D,20191223,000000,71.4,71.4288,71.1702,71.2504,423307.18291252,0
+NOBL.US,D,20191224,000000,71.3832,71.3832,71.1088,71.185,284888.36451593,0
+NOBL.US,D,20191226,000000,71.3069,71.3248,71.08,71.3069,498973.52606799,0
+NOBL.US,D,20191227,000000,71.5328,71.5358,71.3258,71.4298,439713.46781793,0
+NOBL.US,D,20191230,000000,71.504,71.5417,71.1088,71.194,742675.59494714,0
+NOBL.US,D,20191231,000000,71.1564,71.3356,70.98,71.297,483671.49092797,0
+NOBL.US,D,20200102,000000,71.6091,71.619,70.9562,71.3912,702243.29800756,0
+NOBL.US,D,20200103,000000,70.7788,71.0612,70.6738,70.9502,500083.83204781,0
+NOBL.US,D,20200106,000000,70.5054,70.985,70.4956,70.9681,874452.76484628,0
+NOBL.US,D,20200107,000000,70.873,70.9017,70.6006,70.6006,462262.77289894,0
+NOBL.US,D,20200108,000000,70.6738,71.0751,70.5956,70.8254,904458.2792663,0
+NOBL.US,D,20200109,000000,71.0998,71.0998,70.7987,71.0523,510844.71573038,0
+NOBL.US,D,20200110,000000,71.199,71.2554,70.7323,70.8254,1167227.3299261,0
+NOBL.US,D,20200113,000000,70.9592,71.296,70.8344,71.2692,583541.49507438,0
+NOBL.US,D,20200114,000000,71.2772,71.4298,71.1088,71.2594,765464.12049835,0
+NOBL.US,D,20200115,000000,71.2039,71.6289,71.1276,71.4298,675303.2374609,0
+NOBL.US,D,20200116,000000,71.7042,71.9212,71.6091,71.9212,617098.97926074,0
+NOBL.US,D,20200117,000000,72.0618,72.1094,71.939,72.1094,383057.58177507,0
+NOBL.US,D,20200121,000000,71.9162,72.0322,71.6556,71.8449,545130.96438714,0
+NOBL.US,D,20200122,000000,72.0816,72.2372,71.8637,71.9014,429485.53100567,0
+NOBL.US,D,20200123,000000,71.6854,71.8736,71.2692,71.835,564306.95802765,0
+NOBL.US,D,20200124,000000,71.9954,72.1094,71.0146,71.297,778079.21516722,0
+NOBL.US,D,20200127,000000,70.4956,70.7788,70.4103,70.447,1210494.9445905,0
+NOBL.US,D,20200128,000000,70.5242,71.0712,70.5242,70.7987,725716.17578997,0
+NOBL.US,D,20200129,000000,70.7987,70.9017,70.439,70.439,663617.77170786,0
+NOBL.US,D,20200130,000000,70.1102,70.9017,69.8832,70.8532,829507.57878328,0
+NOBL.US,D,20200131,000000,70.6738,70.6838,69.3196,69.4394,1154615.2633644,0
+NOBL.US,D,20200203,000000,69.8159,70.2211,69.6614,69.7426,1002122.8119892,0
+NOBL.US,D,20200204,000000,70.4816,70.976,70.4816,70.666,800923.25601742,0
+NOBL.US,D,20200205,000000,71.297,71.6289,71.0048,71.619,993513.90316929,0
+NOBL.US,D,20200206,000000,71.731,72.0054,71.504,71.5516,678896.59135922,0
+NOBL.US,D,20200207,000000,71.3733,71.4396,70.985,71.0612,838615.115925,0
+NOBL.US,D,20200210,000000,70.985,71.3446,70.9502,71.3158,492153.2192447,0
+NOBL.US,D,20200211,000000,71.6289,71.7508,71.4774,71.5328,596716.78957851,0
+NOBL.US,D,20200212,000000,71.835,71.8637,71.5992,71.825,579933.00063998,0
+NOBL.US,D,20200213,000000,71.5794,71.9232,71.4496,71.8062,611980.46869378,0
+NOBL.US,D,20200214,000000,71.7785,71.9588,71.6566,71.9588,446290.51669473,0
+NOBL.US,D,20200218,000000,71.8924,72.0054,71.401,71.6388,832359.04641326,0
+NOBL.US,D,20200219,000000,71.7785,71.9112,71.6566,71.6754,578118.15504751,0
+NOBL.US,D,20200220,000000,71.6091,71.9687,71.1564,71.7408,789627.40672639,0
+NOBL.US,D,20200221,000000,71.4496,71.504,71.1375,71.411,831162.94406227,0
+NOBL.US,D,20200224,000000,69.7782,70.2122,69.4494,69.703,1166536.9214805,0
+NOBL.US,D,20200225,000000,69.8159,69.8624,67.5154,67.6948,2642111.362538,0
+NOBL.US,D,20200226,000000,67.883,68.5864,67.0815,67.1004,2366099.3896461,0
+NOBL.US,D,20200227,000000,66.0542,66.9468,64.3184,64.3184,3458580.921011,0
+NOBL.US,D,20200228,000000,62.6392,63.4574,61.6395,63.4506,4455420.6952743,0
+NOBL.US,D,20200302,000000,63.6388,66.1404,63.195,66.1196,4333466.7051894,0
+NOBL.US,D,20200303,000000,66.2701,67.2222,64.0916,64.7712,8184787.0761194,0
+NOBL.US,D,20200304,000000,65.7708,67.347,65.2646,67.347,2454939.0085676,0
+NOBL.US,D,20200305,000000,65.5072,66.29,64.6652,65.2784,1953024.1810222,0
+NOBL.US,D,20200306,000000,63.2802,64.8068,63.1018,64.4878,3509302.7262762,0
+NOBL.US,D,20200309,000000,60.1217,62.1101,59.8186,60.3,5963817.7998334,0
+NOBL.US,D,20200310,000000,62.2606,62.8838,59.6957,62.8838,3706419.3843495,0
+NOBL.US,D,20200311,000000,61.163,61.374,59.2558,59.9038,2190690.2228474,0
+NOBL.US,D,20200312,000000,55.8378,57.8668,53.5464,54.443,5819428.5633726,0
+NOBL.US,D,20200313,000000,57.214,58.5068,54.3864,58.5068,2401781.5957303,0
+NOBL.US,D,20200316,000000,52.2436,55.6605,52.1128,52.5566,1974528.7891131,0
+NOBL.US,D,20200317,000000,53.1302,56.1786,51.766,56.1786,2782965.7885067,0
+NOBL.US,D,20200318,000000,52.3476,54.224,50.0382,53.1124,2455902.9560319,0
+NOBL.US,D,20200319,000000,52.1226,53.3769,50.6792,52.189,2429635.1352876,0
+NOBL.US,D,20200320,000000,52.4882,52.517,49.0098,49.2634,1580142.0488675,0
+NOBL.US,D,20200323,000000,48.877,48.9632,45.8534,46.5578,3239159.2251723,0
+NOBL.US,D,20200324,000000,48.3866,51.2528,48.3866,51.1785,3742807.1394153,0
+NOBL.US,D,20200325,000000,51.5014,54.0556,50.2195,52.3178,2068836.1603006,0
+NOBL.US,D,20200326,000000,53.0202,55.4792,52.6864,55.1374,2986240.6072915,0
+NOBL.US,D,20200327,000000,53.2481,55.4634,53.2194,53.8068,1802331.4347032,0
+NOBL.US,D,20200330,000000,54.3974,55.8388,54.1031,55.6774,1545679.1606231,0
+NOBL.US,D,20200331,000000,55.394,55.6774,54.435,54.7392,1106958.9119725,0
+NOBL.US,D,20200401,000000,53.1144,53.3056,52.0514,52.5358,970318.60188184,0
+NOBL.US,D,20200402,000000,52.3268,54.0258,52.1187,53.4472,1345619.1823343,0
+NOBL.US,D,20200403,000000,53.3334,53.798,52.2504,52.7746,823215.17198493,0
+NOBL.US,D,20200406,000000,54.6064,56.5234,54.6064,56.1816,1833491.6673423,0
+NOBL.US,D,20200407,000000,57.6796,58.383,56.4164,56.466,1766754.2030026,0
+NOBL.US,D,20200408,000000,57.0258,58.7634,56.4075,58.4316,852040.73395913,0
+NOBL.US,D,20200409,000000,59.019,60.3348,58.8586,59.6016,1027261.1487413,0
+NOBL.US,D,20200413,000000,59.5124,59.5124,57.7767,58.383,921680.13438234,0
+NOBL.US,D,20200414,000000,59.55,60.195,59.3796,60.0424,1082589.7144537,0
+NOBL.US,D,20200415,000000,58.3642,58.9418,57.7192,58.07,912749.23682831,0
+NOBL.US,D,20200416,000000,58.3166,58.3642,57.3506,58.2116,897328.09613773,0
+NOBL.US,D,20200417,000000,59.7502,60.3942,59.2182,60.2148,1199875.3725781,0
+NOBL.US,D,20200420,000000,59.2092,59.9642,58.8486,58.9338,997739.12210703,0
+NOBL.US,D,20200421,000000,57.9461,58.166,57.2625,57.4428,1199476.6717945,0
+NOBL.US,D,20200422,000000,58.3364,58.602,57.8322,58.279,890528.98606495,0
+NOBL.US,D,20200423,000000,58.2206,59.1132,58.06,58.0976,767967.3557983,0
+NOBL.US,D,20200424,000000,58.4216,59.1429,58.06,58.9715,1004437.2952725,0
+NOBL.US,D,20200427,000000,59.1914,60.5576,59.1914,60.3298,853935.31970833,0
+NOBL.US,D,20200428,000000,61.2492,61.6206,60.6428,61.0114,1080980.780152,0
+NOBL.US,D,20200429,000000,61.9248,62.3082,61.4492,61.7722,1089047.65778,0
+NOBL.US,D,20200430,000000,61.0986,61.1263,60.2822,60.3575,884184.09207484,0
+NOBL.US,D,20200501,000000,59.3975,59.5045,58.5058,58.6772,586975.36865923,0
+NOBL.US,D,20200504,000000,58.3266,58.8764,57.7955,58.8586,718984.69344506,0
+NOBL.US,D,20200505,000000,59.4658,59.7502,58.9903,59.0478,612867.70410857,0
+NOBL.US,D,20200506,000000,59.2182,59.3232,58.2394,58.3068,612379.16947745,0
+NOBL.US,D,20200507,000000,58.8388,59.7502,58.8388,59.0478,711744.48908758,0
+NOBL.US,D,20200508,000000,59.7403,60.5844,59.7204,60.5576,662471.12844144,0
+NOBL.US,D,20200511,000000,60.0524,60.5279,59.6323,60.195,461837.8285194,0
+NOBL.US,D,20200512,000000,60.3476,60.4714,58.7149,58.7149,644703.20465714,0
+NOBL.US,D,20200513,000000,58.3741,58.5435,56.8166,57.311,780951.87954773,0
+NOBL.US,D,20200514,000000,56.57,58.0036,55.716,58.0036,927505.20330009,0
+NOBL.US,D,20200515,000000,57.5191,58.269,57.206,58.1848,526581.78894069,0
+NOBL.US,D,20200518,000000,60.0246,61.2788,60.0246,60.8886,766245.37216051,0
+NOBL.US,D,20200519,000000,60.7666,60.84,59.9513,59.9592,458086.00367668,0
+NOBL.US,D,20200520,000000,60.623,61.2016,60.518,60.8222,574153.35333049,0
+NOBL.US,D,20200521,000000,60.737,61.2294,60.419,60.7865,550910.61169662,0
+NOBL.US,D,20200522,000000,60.7666,60.7666,60.2426,60.633,389473.13160027,0
+NOBL.US,D,20200526,000000,62.0834,62.7878,62.0675,62.3618,732689.90671229,0
+NOBL.US,D,20200527,000000,63.3386,63.6694,62.6828,63.6694,706432.17965869,0
+NOBL.US,D,20200528,000000,64.0786,64.2392,63.3088,63.4426,860017.77773958,0
+NOBL.US,D,20200529,000000,63.0909,63.6794,62.5688,63.5169,787710.6148576,0
+NOBL.US,D,20200601,000000,63.5566,64.1816,63.4515,63.937,553287.67586251,0
+NOBL.US,D,20200602,000000,64.2392,64.5254,64.049,64.5056,880800.68694362,0
+NOBL.US,D,20200603,000000,65.2447,66.3186,65.1804,66.1572,578126.23000008,0
+NOBL.US,D,20200604,000000,65.7579,66.3286,65.5786,66.2513,500495.65462941,0
+NOBL.US,D,20200605,000000,67.9989,68.9084,67.8166,68.2822,584495.34884795,0
+NOBL.US,D,20200608,000000,68.5666,69.2324,68.5616,69.1462,888308.37410532,0
+NOBL.US,D,20200609,000000,68.4734,68.4734,67.7612,67.8741,625137.59455461,0
+NOBL.US,D,20200610,000000,67.7988,67.8741,66.7348,66.7446,390523.88480481,0
+NOBL.US,D,20200611,000000,64.4571,65.0337,62.6174,62.8343,854343.10481364,0
+NOBL.US,D,20200612,000000,64.581,64.784,62.445,63.718,789121.71282104,0
+NOBL.US,D,20200615,000000,62.1804,64.7246,61.8476,64.3154,520945.4720395,0
+NOBL.US,D,20200616,000000,66.384,66.4604,64.6364,65.6628,655413.61988609,0
+NOBL.US,D,20200617,000000,65.854,65.854,65.0376,65.1804,372968.93789482,0
+NOBL.US,D,20200618,000000,64.7345,65.4924,64.6364,65.0753,518140.43538685,0
+NOBL.US,D,20200619,000000,66.2136,66.2662,64.2808,64.6652,517067.47606272,0
+NOBL.US,D,20200622,000000,64.363,64.789,63.8398,64.6364,663272.56748505,0
+NOBL.US,D,20200623,000000,65.2824,65.3934,64.5998,64.685,482651.01879561,0
+NOBL.US,D,20200624,000000,64.0935,64.0935,62.3468,62.8412,927596.04651662,0
+NOBL.US,D,20200625,000000,62.6144,63.3862,62.2984,63.3198,482003.00385102,0
+NOBL.US,D,20200626,000000,63.0136,63.3584,61.9734,62.2498,598125.86880381,0
+NOBL.US,D,20200629,000000,62.757,63.6249,62.4509,63.5962,771527.40051723,0
+NOBL.US,D,20200630,000000,63.4535,64.5898,63.3872,64.3134,671318.24836243,0
+NOBL.US,D,20200701,000000,64.5146,64.6562,63.8448,64.1322,477673.81989881,0
+NOBL.US,D,20200702,000000,64.896,65.4974,64.4948,64.6364,390278.60812018,0
+NOBL.US,D,20200706,000000,65.5796,65.7262,65.0099,65.3735,624697.50963898,0
+NOBL.US,D,20200707,000000,64.8088,65.0674,64.5433,64.7147,530091.36520598,0
+NOBL.US,D,20200708,000000,64.7543,65.0099,64.2174,64.7048,994753.40839039,0
+NOBL.US,D,20200709,000000,64.6086,64.675,63.2256,63.6546,588193.67712981,0
+NOBL.US,D,20200710,000000,63.6348,64.8187,63.615,64.7999,600119.37272211,0
+NOBL.US,D,20200713,000000,65.0198,65.8412,64.7147,64.781,792416.29347387,0
+NOBL.US,D,20200714,000000,64.6562,66.1086,64.5334,66.0324,517050.31678849,0
+NOBL.US,D,20200715,000000,67.0528,67.3778,66.6238,67.131,469287.98164397,0
+NOBL.US,D,20200716,000000,66.921,67.5412,66.8288,67.1875,510845.72509945,0
+NOBL.US,D,20200717,000000,67.455,67.6353,67.1548,67.3966,298759.11431106,0
+NOBL.US,D,20200720,000000,67.1598,67.2786,66.5772,66.6822,325568.96624736,0
+NOBL.US,D,20200721,000000,67.0627,67.7602,66.9586,67.3966,369000.09870152,0
+NOBL.US,D,20200722,000000,67.3024,68.0544,67.2628,67.9999,391549.40378253,0
+NOBL.US,D,20200723,000000,67.9612,68.527,67.7324,68.0643,430673.55840407,0
+NOBL.US,D,20200724,000000,67.99,68.2288,67.6056,67.779,454158.54861535,0
+NOBL.US,D,20200727,000000,67.7522,68.1426,67.3966,68.1326,398239.50199547,0
+NOBL.US,D,20200728,000000,67.9128,68.1812,67.665,67.7225,210433.26424754,0
+NOBL.US,D,20200729,000000,67.779,68.7638,67.779,68.6588,337713.69492842,0
+NOBL.US,D,20200730,000000,67.8166,67.9078,67.1598,67.77,435616.4387524,0
+NOBL.US,D,20200731,000000,67.6552,67.6552,66.6922,67.57,373799.64864154,0
+NOBL.US,D,20200803,000000,67.77,67.884,67.3609,67.7225,465588.64399304,0
+NOBL.US,D,20200804,000000,67.6254,67.9712,67.4887,67.9038,439064.44350427,0
+NOBL.US,D,20200805,000000,68.2754,68.5716,68.0276,68.4864,413981.62205113,0
+NOBL.US,D,20200806,000000,68.209,68.4378,68.0266,68.314,386882.08119101,0
+NOBL.US,D,20200807,000000,68.2188,69.164,68.1426,69.164,365925.5605065,0
+NOBL.US,D,20200810,000000,69.269,70.0022,69.2214,69.9754,617549.1578671,0
+NOBL.US,D,20200811,000000,70.6164,70.9017,69.919,70.0616,639412.09197877,0
+NOBL.US,D,20200812,000000,70.654,70.7412,70.3102,70.5104,369555.25169143,0
+NOBL.US,D,20200813,000000,70.223,70.4143,69.9486,70.13,343390.3865925,0
+NOBL.US,D,20200814,000000,69.9843,70.4262,69.8416,70.2132,275727.33081337,0
+NOBL.US,D,20200817,000000,70.339,70.4906,70.129,70.2816,451933.89917943,0
+NOBL.US,D,20200818,000000,70.2617,70.3489,69.8991,70.012,348972.19756376,0
+NOBL.US,D,20200819,000000,70.2032,70.3222,69.594,69.7654,312620.77978454,0
+NOBL.US,D,20200820,000000,69.269,69.6514,69.1452,69.4702,559397.38685871,0
+NOBL.US,D,20200821,000000,69.4206,69.5286,69.1918,69.4998,267766.43693808,0
+NOBL.US,D,20200824,000000,69.698,70.3866,69.5544,70.3866,685831.96625679,0
+NOBL.US,D,20200825,000000,70.5391,70.6342,69.9486,70.0913,621018.3593695,0
+NOBL.US,D,20200826,000000,70.1002,70.2706,69.698,70.0814,412247.52598447,0
+NOBL.US,D,20200827,000000,70.2914,70.7878,70.2518,70.443,445670.76408418,0
+NOBL.US,D,20200828,000000,70.7204,70.9314,70.1755,70.9314,315688.25239606,0
+NOBL.US,D,20200831,000000,70.7304,70.8918,70.233,70.3202,482241.21495215,0
+NOBL.US,D,20200901,000000,70.233,70.6718,69.8506,70.663,600031.5576128,0
+NOBL.US,D,20200902,000000,70.873,72.2006,70.766,72.0094,599333.0742146,0
+NOBL.US,D,20200903,000000,72.0678,72.4294,69.9576,70.4618,778199.33008685,0
+NOBL.US,D,20200904,000000,71.0632,71.1414,69.5286,70.3291,862259.58644974,0
+NOBL.US,D,20200908,000000,69.8416,69.9388,68.954,69.06,700270.99083978,0
+NOBL.US,D,20200909,000000,69.583,70.6907,69.5732,70.1755,341452.39797318,0
+NOBL.US,D,20200910,000000,70.2617,70.3866,69.053,69.1818,341557.37235673,0
+NOBL.US,D,20200911,000000,69.3274,69.9388,69.1818,69.7178,408814.66176869,0
+NOBL.US,D,20200914,000000,70.1577,70.863,70.13,70.5688,248097.87119015,0
+NOBL.US,D,20200915,000000,70.9691,71.0632,70.3588,70.5004,354634.75806083,0
+NOBL.US,D,20200916,000000,70.7006,71.5506,70.5778,70.9592,569560.72405033,0
+NOBL.US,D,20200917,000000,70.0814,71.1008,69.8506,70.9216,373047.66868249,0
+NOBL.US,D,20200918,000000,71.0543,71.0731,70.0616,70.2518,580492.19110617,0
+NOBL.US,D,20200921,000000,69.2492,69.4404,67.7156,68.4388,803967.51314026,0
+NOBL.US,D,20200922,000000,68.515,69.0055,68.3714,68.7736,364081.44321093,0
+NOBL.US,D,20200923,000000,68.839,69.1462,67.3322,67.3788,437733.08569757,0
+NOBL.US,D,20200924,000000,67.2262,68.3388,66.8031,67.6868,669918.25345879,0
+NOBL.US,D,20200925,000000,67.3788,68.5319,67.234,68.2822,344650.07919506,0
+NOBL.US,D,20200928,000000,69.1362,69.7336,69.0718,69.2918,348201.03959233,0
+NOBL.US,D,20200929,000000,69.3958,69.3958,68.5319,68.744,510475.28664983,0
+NOBL.US,D,20200930,000000,69.1085,69.8962,68.7736,69.3017,446676.09568045,0
+NOBL.US,D,20201001,000000,69.6752,69.8991,68.839,69.2244,397584.42146738,0
+NOBL.US,D,20201002,000000,68.206,70.0596,68.206,69.7713,570969.80327563,0
+NOBL.US,D,20201005,000000,70.2022,70.873,70.2022,70.866,353817.16911205,0
+NOBL.US,D,20201006,000000,71.0404,71.6358,70.0894,70.2122,526683.73521701,0
+NOBL.US,D,20201007,000000,70.7996,71.508,70.7996,71.3178,362650.15786604,0
+NOBL.US,D,20201008,000000,71.6646,72.1629,71.6318,72.1144,451874.34640415,0
+NOBL.US,D,20201009,000000,72.3838,72.8088,72.2312,72.4413,392297.3462653,0
+NOBL.US,D,20201012,000000,72.5206,73.1427,72.5206,72.8832,445834.28187394,0
+NOBL.US,D,20201013,000000,72.584,72.8732,71.9518,72.1818,602462.11833953,0
+NOBL.US,D,20201014,000000,72.2016,72.7108,71.9994,72.1342,363605.02100868,0
+NOBL.US,D,20201015,000000,71.5576,72.4116,71.3178,72.365,435200.57869451,0
+NOBL.US,D,20201016,000000,72.4016,72.8158,72.2976,72.4214,497969.20384079,0
+NOBL.US,D,20201019,000000,72.4314,72.6434,71.2128,71.3564,506423.67919257,0
+NOBL.US,D,20201020,000000,71.5863,72.4314,71.5288,71.6923,609377.30585564,0
+NOBL.US,D,20201021,000000,71.5675,72.0579,71.5288,71.5675,289500.17180846,0
+NOBL.US,D,20201022,000000,71.519,72.0876,71.298,72.0282,443987.13647116,0
+NOBL.US,D,20201023,000000,72.3264,72.5562,71.7974,72.2976,492726.54087791,0
+NOBL.US,D,20201026,000000,71.4238,71.5863,70.1746,70.8185,939812.44040182,0
+NOBL.US,D,20201027,000000,70.77,70.7898,69.6564,69.6663,771517.3068265,0
+NOBL.US,D,20201028,000000,68.5418,69.166,67.6383,67.7166,1181676.4481998,0
+NOBL.US,D,20201029,000000,67.5332,68.7826,67.0676,68.2258,993422.05058369,0
+NOBL.US,D,20201030,000000,67.8106,68.3506,67.1687,67.9662,937092.19075128,0
+NOBL.US,D,20201102,000000,68.9728,69.9456,68.6389,69.8962,634742.75064911,0
+NOBL.US,D,20201103,000000,70.7125,71.4724,70.5986,71.1256,874038.92352653,0
+NOBL.US,D,20201104,000000,71.4238,71.933,70.3964,70.5976,1190978.7935726,0
+NOBL.US,D,20201105,000000,71.5288,72.3174,71.4634,71.826,1099269.5383778,0
+NOBL.US,D,20201106,000000,72.048,72.3918,71.6744,71.9232,1005415.3739039,0
+NOBL.US,D,20201109,000000,76.0049,76.6875,74.3336,74.4683,1809977.4054279,0
+NOBL.US,D,20201110,000000,74.8329,75.8702,74.5832,75.6978,1170017.2260427,0
+NOBL.US,D,20201111,000000,76.0722,76.0722,74.9012,75.141,662957.64433441,0
+NOBL.US,D,20201112,000000,74.7992,74.828,73.547,74.1126,638332.06707113,0
+NOBL.US,D,20201113,000000,74.613,75.6502,74.603,75.5532,358376.48921282,0
+NOBL.US,D,20201116,000000,76.8976,77.0719,76.1119,77.0521,603953.96582877,0
+NOBL.US,D,20201117,000000,76.3804,76.6875,75.7156,76.418,531558.98783748,0
+NOBL.US,D,20201118,000000,76.5805,76.7252,75.4778,75.5066,380162.71127497,0
+NOBL.US,D,20201119,000000,75.3986,75.7642,74.8626,75.7176,514203.89600386,0
+NOBL.US,D,20201120,000000,75.7176,75.7939,75.1162,75.2846,474465.03561713,0
+NOBL.US,D,20201123,000000,75.8306,76.312,75.6878,76.1684,508890.57720591,0
+NOBL.US,D,20201124,000000,76.9372,77.6426,76.7836,77.4652,723085.75998687,0
+NOBL.US,D,20201125,000000,77.3216,77.3216,76.6786,76.8124,689231.52129317,0
+NOBL.US,D,20201127,000000,76.9074,77.0323,76.5528,76.8212,306486.84393059,0
+NOBL.US,D,20201130,000000,76.5904,76.5904,75.7018,76.0921,658997.88946276,0
+NOBL.US,D,20201201,000000,76.9946,77.2254,76.312,76.427,1005796.9154133,0
+NOBL.US,D,20201202,000000,76.207,76.4656,75.9594,76.1496,549167.43130831,0
+NOBL.US,D,20201203,000000,76.1396,76.7122,76.0426,76.2823,774830.05612265,0
+NOBL.US,D,20201204,000000,76.4656,77.4068,76.4656,77.378,500434.08311598,0
+NOBL.US,D,20201207,000000,77.2443,77.2443,76.418,76.639,569953.36861955,0
+NOBL.US,D,20201208,000000,76.418,77.2928,76.312,77.1006,389971.75992212,0
+NOBL.US,D,20201209,000000,77.4266,77.5138,76.7737,77.2056,522547.34075766,0
+NOBL.US,D,20201210,000000,77.062,77.175,76.5052,76.8034,298546.13743675,0
+NOBL.US,D,20201211,000000,76.418,76.7737,76.1208,76.639,500295.79955305,0
+NOBL.US,D,20201214,000000,77.3028,77.3404,75.8226,75.8504,322753.83590399,0
+NOBL.US,D,20201215,000000,76.4656,77.0808,76.1684,76.8688,490826.90828335,0
+NOBL.US,D,20201216,000000,77.0719,77.0719,76.4527,76.6875,282145.90874578,0
+NOBL.US,D,20201217,000000,77.1184,77.1482,76.8124,77.0144,412782.49159293,0
+NOBL.US,D,20201218,000000,77.167,77.273,76.312,76.7737,549245.15272689,0
+NOBL.US,D,20201221,000000,75.88,76.5052,75.0746,76.3606,766791.44082877,0
+NOBL.US,D,20201222,000000,76.2644,76.3021,75.8038,75.8999,434651.48191903,0
+NOBL.US,D,20201223,000000,76.209,76.5864,76.1317,76.1604,674199.9970646,0
+NOBL.US,D,20201224,000000,76.1892,76.4012,75.9098,76.3734,279295.45048487,0
+NOBL.US,D,20201228,000000,76.8856,77.1848,76.5568,76.6439,422906.46339072,0
+NOBL.US,D,20201229,000000,76.9441,77.0986,75.9594,76.2189,481505.38489825,0
+NOBL.US,D,20201230,000000,76.4309,76.9342,76.4309,76.6638,452217.53188881,0
+NOBL.US,D,20201231,000000,76.8371,77.3028,76.3834,77.2433,357543.75972795,0
+NOBL.US,D,20210104,000000,77.4563,77.4752,75.5234,76.0247,727012.20567913,0
+NOBL.US,D,20210105,000000,75.8999,76.9044,75.788,76.5756,594091.42062078,0
+NOBL.US,D,20210106,000000,76.6241,78.7838,76.6241,78.3945,711440.66899674,0
+NOBL.US,D,20210107,000000,78.7611,78.9374,78.2786,78.665,425407.67995252,0
+NOBL.US,D,20210108,000000,78.9632,78.9632,77.8734,78.6174,409245.66236267,0
+NOBL.US,D,20210111,000000,78.0953,78.7809,78.0656,78.5114,412716.88260321,0
+NOBL.US,D,20210112,000000,78.6264,79.2554,78.3559,79.1672,336270.29715465,0
+NOBL.US,D,20210113,000000,79.1009,79.1396,78.6264,78.8196,467737.59074852,0
+NOBL.US,D,20210114,000000,78.9731,79.1772,78.7136,78.771,469528.21148324,0
+NOBL.US,D,20210115,000000,78.2489,78.5392,77.5524,78.2588,694405.54715912,0
+NOBL.US,D,20210119,000000,78.8007,78.8106,78.3846,78.442,412693.66711454,0
+NOBL.US,D,20210120,000000,78.5976,78.8482,78.1914,78.7522,618484.84299737,0
+NOBL.US,D,20210121,000000,78.7136,78.7136,78.0755,78.1438,342513.24486844,0
+NOBL.US,D,20210122,000000,77.7178,78.1142,77.3929,77.9497,476949.09290471,0
+NOBL.US,D,20210125,000000,77.5048,78.336,77.3978,78.124,589729.93685825,0
+NOBL.US,D,20210126,000000,78.3648,78.549,77.9298,78.1042,494524.22719614,0
+NOBL.US,D,20210127,000000,77.2433,77.6198,76.5191,76.7598,660516.98991696,0
+NOBL.US,D,20210128,000000,77.2928,78.229,77.273,77.3216,743575.95215986,0
+NOBL.US,D,20210129,000000,76.9044,77.1353,75.4748,75.6582,745452.36926575,0
+NOBL.US,D,20210201,000000,76.3002,76.4309,75.6324,76.1991,565213.37145481,0
+NOBL.US,D,20210202,000000,76.7212,77.3682,76.6142,76.9243,660198.02929003,0
+NOBL.US,D,20210203,000000,76.9728,77.1412,76.4794,77.0788,514657.10271745,0
+NOBL.US,D,20210204,000000,77.1571,77.698,76.8758,77.6297,329534.77733345,0
+NOBL.US,D,20210205,000000,78.027,78.347,77.8536,78.2588,280164.51725634,0
+NOBL.US,D,20210208,000000,78.5392,78.9176,78.5015,78.9077,367716.18124122,0
+NOBL.US,D,20210209,000000,78.9077,79.0216,78.5292,78.7908,592002.02664058,0
+NOBL.US,D,20210210,000000,79.1197,79.196,78.6264,79.0424,318502.37337036,0
+NOBL.US,D,20210211,000000,79.2069,79.2158,78.4044,78.7809,392142.9127972,0
+NOBL.US,D,20210212,000000,78.8007,79.1396,78.6521,79.1098,358379.51732003,0
+NOBL.US,D,20210216,000000,79.4001,79.4001,78.6541,78.7234,419658.31371521,0
+NOBL.US,D,20210217,000000,78.6462,78.878,78.229,78.8582,263188.94819401,0
+NOBL.US,D,20210218,000000,78.6075,78.8482,78.2716,78.6462,473048.89080833,0
+NOBL.US,D,20210219,000000,78.8196,79.0306,78.6264,78.6749,556735.68061437,0
+NOBL.US,D,20210222,000000,78.5292,79.303,78.4718,79.0612,430626.11805766,0
+NOBL.US,D,20210223,000000,79.1494,79.4388,78.7522,79.2742,515511.02895283,0
+NOBL.US,D,20210224,000000,79.3803,80.1362,79.1296,80.0084,450132.17538491,0
+NOBL.US,D,20210225,000000,80.0668,80.2412,78.656,78.8482,642897.44338633,0
+NOBL.US,D,20210226,000000,79.0811,79.0811,77.8437,77.8437,572485.87562261,0
+NOBL.US,D,20210301,000000,78.7036,79.8826,78.7036,79.3129,422855.99493709,0
+NOBL.US,D,20210302,000000,79.4774,79.7478,79.0424,79.2931,415158.54638973,0
+NOBL.US,D,20210303,000000,79.197,79.832,79.0028,79.0028,528807.44774568,0
+NOBL.US,D,20210304,000000,79.0712,79.3129,77.1086,77.9497,693313.40982261,0
+NOBL.US,D,20210305,000000,78.5015,80.2511,78.017,80.047,745948.97884946,0
+NOBL.US,D,20210308,000000,80.2511,81.7788,80.163,81.0248,778679.7897654,0
+NOBL.US,D,20210309,000000,81.3716,81.644,80.6573,80.6662,575436.26142171,0
+NOBL.US,D,20210310,000000,80.792,82.2821,80.792,81.9432,502159.09486099,0
+NOBL.US,D,20210311,000000,82.1939,82.4258,81.7114,81.8749,446375.30369683,0
+NOBL.US,D,20210312,000000,82.184,82.605,82.184,82.5516,364583.09963999,0
+NOBL.US,D,20210315,000000,82.7358,83.2005,82.1939,83.1806,419100.13261809,0
+NOBL.US,D,20210316,000000,83.1143,83.1143,82.3217,82.5149,395107.42976331,0
+NOBL.US,D,20210317,000000,82.6496,82.8518,82.184,82.7071,389438.81305181,0
+NOBL.US,D,20210318,000000,82.6596,83.035,82.1464,82.2821,425610.5631361,0
+NOBL.US,D,20210319,000000,82.4158,82.4654,81.6342,81.9344,536807.7070148,0
+NOBL.US,D,20210322,000000,81.7986,82.292,81.6222,82.1939,523334.64863425,0
+NOBL.US,D,20210323,000000,82.0889,82.2038,81.3013,81.5242,333342.11747515,0
+NOBL.US,D,20210324,000000,81.8353,82.7963,81.8254,81.8452,377236.55033361,0
+NOBL.US,D,20210325,000000,81.8254,83.0093,81.2596,82.9142,546315.96367832,0
+NOBL.US,D,20210326,000000,83.4194,84.4785,83.1658,84.4587,600281.8811428,0
+NOBL.US,D,20210329,000000,84.3408,84.7302,83.894,84.3497,461726.79792142,0
+NOBL.US,D,20210330,000000,84.5062,84.5538,83.9524,84.1278,421980.87195117,0
+NOBL.US,D,20210331,000000,84.0882,84.3596,83.7474,83.787,361793.20352343,0
+NOBL.US,D,20210401,000000,83.9822,84.2051,83.3085,84.1764,698172.51253792,0
+NOBL.US,D,20210405,000000,84.7202,85.176,84.5637,84.9818,599045.40402891,0
+NOBL.US,D,20210406,000000,85.0412,85.2632,84.8708,85.0888,397058.54018057,0
+NOBL.US,D,20210407,000000,85.1462,85.2642,84.4488,84.5538,989951.83971222,0
+NOBL.US,D,20210408,000000,84.6519,84.6519,84.206,84.4686,364500.33137604,0
+NOBL.US,D,20210409,000000,84.749,84.9521,84.3794,84.9342,478252.18837739,0
+NOBL.US,D,20210412,000000,85.0512,85.389,84.9917,85.3702,415569.35960227,0
+NOBL.US,D,20210413,000000,85.0314,85.1185,84.6519,84.9719,267377.82984514,0
+NOBL.US,D,20210414,000000,84.7976,85.3602,84.7976,85.1185,457593.43156927,0
+NOBL.US,D,20210415,000000,85.4385,85.7407,85.176,85.7209,510197.71015487,0
+NOBL.US,D,20210416,000000,86.1964,86.5026,86.0558,86.2648,469947.09964835,0
+NOBL.US,D,20210419,000000,86.2252,86.4094,85.9904,86.2648,451377.73682044,0
+NOBL.US,D,20210420,000000,86.1667,86.3381,85.925,86.2548,396142.03306269,0
+NOBL.US,D,20210421,000000,86.3332,87.411,86.3332,87.3516,637810.22326062,0
+NOBL.US,D,20210422,000000,87.2842,87.411,86.6244,86.7215,447004.14062904,0
+NOBL.US,D,20210423,000000,86.7215,87.527,86.6244,87.2753,389010.84056504,0
+NOBL.US,D,20210426,000000,87.4784,87.4883,86.7888,86.8384,339138.92405887,0
+NOBL.US,D,20210427,000000,86.8958,87.0514,86.5372,86.9157,397979.08477475,0
+NOBL.US,D,20210428,000000,87.1584,87.2654,86.8087,86.9058,374900.87029971,0
+NOBL.US,D,20210429,000000,87.3813,87.8776,87.3615,87.838,412958.12181156,0
+NOBL.US,D,20210430,000000,87.6736,87.6736,87.1396,87.4506,481346.91395386,0
+NOBL.US,D,20210503,000000,87.9173,88.7326,87.8282,88.3522,485014.96116354,0
+NOBL.US,D,20210504,000000,88.1976,88.9556,88.1482,88.9556,738777.4115889,0
+NOBL.US,D,20210505,000000,89.0814,89.3053,88.8139,89.1488,490133.4717305,0
+NOBL.US,D,20210506,000000,89.1586,89.7323,88.917,89.7323,440438.19481202,0
+NOBL.US,D,20210507,000000,89.6055,90.3336,89.4598,90.2376,785312.3539412,0
+NOBL.US,D,20210510,000000,90.7706,91.6751,90.723,90.7329,717650.30753113,0
+NOBL.US,D,20210511,000000,90.3534,90.3534,89.12,89.4994,865418.91164686,0
+NOBL.US,D,20210512,000000,89.4796,89.4796,87.6152,87.6636,831879.5961038,0
+NOBL.US,D,20210513,000000,87.6636,89.6253,87.6636,89.2855,692493.8021357,0
+NOBL.US,D,20210514,000000,89.6936,90.1593,89.5579,89.9354,417945.41439908,0
+NOBL.US,D,20210517,000000,89.9264,90.1167,89.4598,89.7323,583621.23523111,0
+NOBL.US,D,20210518,000000,89.7412,89.7412,88.8376,88.8376,536642.1704869,0
+NOBL.US,D,20210519,000000,88.168,88.4107,87.2842,88.4107,726008.89282101,0
+NOBL.US,D,20210520,000000,88.5365,89.3469,88.3622,89.0616,364012.80611399,0
+NOBL.US,D,20210521,000000,89.3925,89.8006,89.0031,89.12,489510.69101273,0
+NOBL.US,D,20210524,000000,89.3528,89.6649,89.1686,89.3528,584975.80852648,0
+NOBL.US,D,20210525,000000,89.5768,89.6342,88.9932,89.1111,424255.98984073,0
+NOBL.US,D,20210526,000000,89.13,89.2666,88.8188,89.1388,455842.17622839,0
+NOBL.US,D,20210527,000000,89.4698,89.7412,89.343,89.4024,322764.93896379,0
+NOBL.US,D,20210528,000000,89.6342,89.7323,89.4896,89.5956,277901.51179567,0
+NOBL.US,D,20210601,000000,90.2078,90.3148,89.5292,89.7134,464809.41106902,0
+NOBL.US,D,20210602,000000,89.9552,89.9948,89.5292,89.9354,312387.61552878,0
+NOBL.US,D,20210603,000000,89.6253,90.0622,89.3202,90.0622,358814.55539031,0
+NOBL.US,D,20210604,000000,90.4614,90.4614,89.9948,90.4119,484028.80757966,0
+NOBL.US,D,20210607,000000,90.5774,90.5774,89.8106,89.9948,413064.10556417,0
+NOBL.US,D,20210608,000000,90.0919,90.1216,89.5956,89.9948,362080.87370911,0
+NOBL.US,D,20210609,000000,90.1395,90.1395,89.5768,89.6154,321028.82415898,0
+NOBL.US,D,20210610,000000,89.9849,90.1345,89.5292,89.7224,288382.80024513,0
+NOBL.US,D,20210611,000000,89.7412,89.9849,89.4994,89.867,350601.31924687,0
+NOBL.US,D,20210614,000000,89.8591,89.8591,89.0061,89.4796,241299.77048645,0
+NOBL.US,D,20210615,000000,89.7323,89.7808,89.1983,89.5956,333127.12186269,0
+NOBL.US,D,20210616,000000,89.543,89.543,88.5276,88.7228,344107.03863402,0
+NOBL.US,D,20210617,000000,88.5652,88.7614,87.2188,87.7598,460789.09405301,0
+NOBL.US,D,20210618,000000,87.1872,87.1872,86.1202,86.1202,472683.49920407,0
+NOBL.US,D,20210621,000000,86.8958,87.8678,86.7492,87.838,331718.0426374,0
+NOBL.US,D,20210622,000000,87.73,88.2868,87.4764,87.9748,417169.20958228,0
+NOBL.US,D,20210623,000000,88.2383,88.2383,87.6428,87.6825,248734.78307494,0
+NOBL.US,D,20210624,000000,88.1402,88.17,87.6428,88.0728,380374.67878021,0
+NOBL.US,D,20210625,000000,88.3066,88.7466,88.16,88.6682,391352.57681338,0
+NOBL.US,D,20210628,000000,88.7762,88.7762,88.1501,88.4038,384580.71970557,0
+NOBL.US,D,20210629,000000,88.6682,88.7911,88.1996,88.2096,370617.10795576,0
+NOBL.US,D,20210630,000000,88.2581,88.589,88.2096,88.4632,298625.87759349,0
+NOBL.US,D,20210701,000000,88.7762,89.0675,88.5454,88.912,277250.46874386,0
+NOBL.US,D,20210702,000000,89.0041,89.2162,88.804,89.0675,465575.52219509,0
+NOBL.US,D,20210706,000000,89.019,89.019,87.7786,88.4632,450520.78247784,0
+NOBL.US,D,20210707,000000,88.3938,89.3122,88.368,89.2538,377822.99376477,0
+NOBL.US,D,20210708,000000,88.374,88.7466,87.8776,88.3552,341528.10065362,0
+NOBL.US,D,20210709,000000,89.009,89.5074,89.009,89.5074,356680.74917091,0
+NOBL.US,D,20210712,000000,89.3122,89.9166,89.0388,89.7808,404520.80573402,0
+NOBL.US,D,20210713,000000,89.8006,89.8106,88.9754,89.0972,357888.96395077,0
+NOBL.US,D,20210714,000000,89.341,89.5173,88.9318,89.1755,297603.38672298,0
+NOBL.US,D,20210715,000000,89.0289,89.3707,88.902,89.3122,418706.47867978,0
+NOBL.US,D,20210716,000000,89.7313,89.7412,88.8822,88.9704,259867.11457622,0
+NOBL.US,D,20210719,000000,87.9648,88.1501,86.9306,87.6142,744600.46176851,0
+NOBL.US,D,20210720,000000,87.7023,89.2726,87.6726,88.9219,396244.98870809,0
+NOBL.US,D,20210721,000000,89.4975,89.7214,89.1557,89.2538,321228.67923534,0
+NOBL.US,D,20210722,000000,89.331,89.3608,88.7426,88.9219,198826.52928216,0
+NOBL.US,D,20210723,000000,89.0774,89.8106,88.9615,89.7313,236136.8476803,0
+NOBL.US,D,20210726,000000,89.761,90.0632,89.4975,89.9562,326582.37279622,0
+NOBL.US,D,20210727,000000,89.663,90.2494,89.1359,90.083,448475.80073683,0
+NOBL.US,D,20210728,000000,90.3079,90.3079,89.4103,89.7026,327535.21720071,0
+NOBL.US,D,20210729,000000,90.2881,90.7755,90.1514,90.6685,331955.24436945,0
+NOBL.US,D,20210730,000000,90.5615,90.835,90.2881,90.3564,213570.38332505,0
+NOBL.US,D,20210802,000000,90.6982,91.1084,90.1702,90.2098,369884.30600909,0
+NOBL.US,D,20210803,000000,90.3168,90.9608,89.6828,90.9608,589216.16800031,0
+NOBL.US,D,20210804,000000,90.6685,90.8152,90.0444,90.0731,487275.94788608,0
+NOBL.US,D,20210805,000000,90.3466,90.5407,89.976,90.2494,164752.24813064,0
+NOBL.US,D,20210806,000000,90.7072,90.8162,90.4248,90.6982,249437.30394944,0
+NOBL.US,D,20210809,000000,90.6982,90.6982,90.2316,90.5714,278616.14509903,0
+NOBL.US,D,20210810,000000,90.727,91.4562,90.5814,91.3036,296709.08572469,0
+NOBL.US,D,20210811,000000,91.6156,92.0744,91.4354,92.0744,187464.06163234,0
+NOBL.US,D,20210812,000000,92.1824,92.1824,91.6553,92.0446,357343.90465158,0
+NOBL.US,D,20210813,000000,92.211,92.3775,92.0347,92.3775,253529.2861696,0
+NOBL.US,D,20210816,000000,92.0942,92.7084,91.7524,92.6797,389049.1965898,0
+NOBL.US,D,20210817,000000,92.3478,92.4152,91.3521,91.9862,445336.66292117,0
+NOBL.US,D,20210818,000000,91.7811,92.0426,90.9132,90.9806,368490.36731988,0
+NOBL.US,D,20210819,000000,90.4347,91.0688,90.2891,90.8647,256171.81440157,0
+NOBL.US,D,20210820,000000,90.8152,91.585,90.6348,91.4304,218573.82581774,0
+NOBL.US,D,20210823,000000,91.7622,92.005,91.5562,91.6058,311190.50380873,0
+NOBL.US,D,20210824,000000,91.7622,91.899,91.5274,91.6156,392123.73478482,0
+NOBL.US,D,20210825,000000,91.576,92.1616,91.3234,91.8891,310056.98234025,0
+NOBL.US,D,20210826,000000,91.7712,91.8494,91.254,91.2838,236297.33736284,0
+NOBL.US,D,20210827,000000,91.6256,92.005,91.5374,91.899,182595.87459537,0
+NOBL.US,D,20210830,000000,92.0942,92.3577,91.9089,92.0446,207662.54614335,0
+NOBL.US,D,20210831,000000,92.0942,92.1724,91.8296,92.0446,474602.30981101,0
+NOBL.US,D,20210901,000000,92.113,92.1328,91.576,91.9386,218073.17875775,0
+NOBL.US,D,20210902,000000,92.1229,92.5043,92.1229,92.4548,239652.48016003,0
+NOBL.US,D,20210903,000000,92.435,92.435,92.0347,92.113,319119.09787369,0
+NOBL.US,D,20210907,000000,91.9287,91.9287,90.9222,90.9509,268890.87408491,0
+NOBL.US,D,20210908,000000,90.8052,91.4403,90.6784,91.4205,272202.61401198,0
+NOBL.US,D,20210909,000000,91.3036,91.7226,90.8647,90.8647,230155.3265563,0
+NOBL.US,D,20210910,000000,91.2442,91.4006,90.3366,90.3466,242383.83287038,0
+NOBL.US,D,20210913,000000,91.0302,91.2442,90.0246,90.4545,254807.14741547,0
+NOBL.US,D,20210914,000000,90.8052,90.8845,89.6372,89.8304,328783.80674346,0
+NOBL.US,D,20210915,000000,89.8403,90.727,89.6976,90.5417,314891.86019781,0
+NOBL.US,D,20210916,000000,90.5021,90.6586,89.6926,90.1999,309252.51518941,0
+NOBL.US,D,20210917,000000,90.0632,90.0731,89.1953,89.2538,357235.90216081,0
+NOBL.US,D,20210920,000000,88.0035,88.3413,87.095,88.0134,753695.88648136,0
+NOBL.US,D,20210921,000000,88.4038,88.5989,87.6042,87.6042,433049.61320088,0
+NOBL.US,D,20210922,000000,88.2898,88.8288,88.1432,88.2412,442940.42074291,0
+NOBL.US,D,20210923,000000,88.5544,89.6154,88.477,89.1329,334018.39475377,0
+NOBL.US,D,20210924,000000,88.8981,89.4628,88.8981,89.1329,262315.84394625,0
+NOBL.US,D,20210927,000000,89.3588,89.7808,89.1042,89.1626,407612.50320327,0
+NOBL.US,D,20210928,000000,89.016,89.0744,87.731,87.9569,362516.92114846,0
+NOBL.US,D,20210929,000000,88.2512,88.8198,87.9569,88.4474,298963.00686372,0
+NOBL.US,D,20210930,000000,88.7168,88.8198,86.8096,86.8096,500781.30607694,0
+NOBL.US,D,20211001,000000,87.1534,87.9718,86.2212,87.4754,475625.81005058,0
+NOBL.US,D,20211004,000000,87.3586,87.9668,86.672,87.201,453294.52868924,0
+NOBL.US,D,20211005,000000,87.4378,88.163,87.0544,87.7221,357092.57175251,0
+NOBL.US,D,20211006,000000,87.0841,88.0649,86.555,88.0054,393953.72091337,0
+NOBL.US,D,20211007,000000,88.6534,89.446,88.6534,88.7515,473200.29616922,0
+NOBL.US,D,20211008,000000,88.8684,88.8882,88.3978,88.4968,186165.00363595,0
+NOBL.US,D,20211011,000000,88.5444,89.1824,88.1432,88.1531,357455.94461864,0
+NOBL.US,D,20211012,000000,88.3196,88.6118,87.8984,88.1134,443676.2507968,0
+NOBL.US,D,20211013,000000,88.1927,88.584,87.515,88.3196,379467.25598397,0
+NOBL.US,D,20211014,000000,88.9674,90.0156,88.8486,90.0156,385254.97824605,0
+NOBL.US,D,20211015,000000,90.3297,90.7369,90.1534,90.1722,255370.37535795,0
+NOBL.US,D,20211018,000000,89.756,90.2316,89.3489,89.8878,381811.01097047,0
+NOBL.US,D,20211019,000000,90.2217,90.4466,89.9076,90.4178,436136.26382477,0
+NOBL.US,D,20211020,000000,90.5655,91.2709,90.5655,91.1926,345294.05666335,0
+NOBL.US,D,20211021,000000,91.0747,91.1926,90.722,91.144,240888.95727392,0
+NOBL.US,D,20211022,000000,91.3888,91.681,91.1926,91.4482,202176.62523398,0
+NOBL.US,D,20211025,000000,91.5354,91.9089,91.1044,91.8198,304901.1251176,0
+NOBL.US,D,20211026,000000,91.899,92.1586,91.585,91.8891,269601.46991199,0
+NOBL.US,D,20211027,000000,91.9584,92.1536,90.937,90.937,349285.10197625,0
+NOBL.US,D,20211028,000000,91.1738,92.006,91.1044,92.006,338583.77106896,0
+NOBL.US,D,20211029,000000,91.9287,92.3597,91.7811,91.9772,345908.76242854,0
+NOBL.US,D,20211101,000000,92.3102,92.6738,92.0754,92.4478,536574.54275904,0
+NOBL.US,D,20211102,000000,92.6242,93.1344,92.428,93.0264,308841.70197687,0
+NOBL.US,D,20211103,000000,92.7322,93.6139,92.7223,93.5564,353885.80620899,0
+NOBL.US,D,20211104,000000,93.6436,93.821,93.2028,93.4772,323777.33614356,0
+NOBL.US,D,20211105,000000,93.8894,94.3986,93.5664,93.8507,294003.97661023,0
+NOBL.US,D,20211108,000000,94.252,94.2946,93.5248,93.9181,265348.99800929,0
+NOBL.US,D,20211109,000000,93.9181,93.9974,93.607,93.8596,319653.05411308,0
+NOBL.US,D,20211110,000000,93.9181,94.1152,93.6149,93.7714,312569.30196185,0
+NOBL.US,D,20211111,000000,93.9676,93.9676,93.6486,93.8111,191155.32433069,0
+NOBL.US,D,20211112,000000,94.0657,94.566,93.8992,94.4283,217959.12005255,0
+NOBL.US,D,20211115,000000,94.7424,94.7503,94.2618,94.6056,266569.32521802,0
+NOBL.US,D,20211116,000000,94.673,95.1545,94.6452,94.7919,455421.26932513,0
+NOBL.US,D,20211117,000000,94.5759,94.6354,94.0855,94.2816,355354.43820957,0
+NOBL.US,D,20211118,000000,94.4283,94.4382,93.7714,93.9775,296363.88150188,0
+NOBL.US,D,20211119,000000,93.9478,94.144,93.7427,93.8309,525905.51166207,0
+NOBL.US,D,20211122,000000,94.0855,94.8504,93.9181,94.1638,293790.99973591,0
+NOBL.US,D,20211123,000000,94.2718,94.4729,93.9181,94.4184,361504.52396867,0
+NOBL.US,D,20211124,000000,94.134,94.2718,93.8309,94.1053,275578.95355969,0
+NOBL.US,D,20211126,000000,92.9184,93.0552,92.1239,92.4776,512623.22403624,0
+NOBL.US,D,20211129,000000,93.0849,93.4386,92.4776,92.958,430692.73641645,0
+NOBL.US,D,20211130,000000,92.4182,92.4578,90.2217,90.3594,683246.97206196,0
+NOBL.US,D,20211201,000000,91.4136,92.2606,89.7838,89.8106,796023.7785392,0
+NOBL.US,D,20211202,000000,90.0751,92.0555,90.0751,91.5156,1347168.5638606,0
+NOBL.US,D,20211203,000000,91.8396,92.1338,91.0361,91.8692,681561.32571078,0
+NOBL.US,D,20211206,000000,92.5172,93.6575,92.5172,93.1344,720395.7914085,0
+NOBL.US,D,20211207,000000,93.7714,94.36,93.6634,93.9874,810853.42895328,0
+NOBL.US,D,20211208,000000,94.0855,94.252,93.5902,94.037,354016.01481935,0
+NOBL.US,D,20211209,000000,93.7427,94.3312,93.5763,93.9478,454305.91649994,0
+NOBL.US,D,20211210,000000,94.3798,94.7126,94.0657,94.6631,423591.82499098,0
+NOBL.US,D,20211213,000000,94.6056,95.1347,94.1152,94.8008,479003.15896737,0
+NOBL.US,D,20211214,000000,94.4679,95.094,94.1242,94.36,531828.48937985,0
+NOBL.US,D,20211215,000000,94.4382,95.1932,93.9795,95.096,603437.16886363,0
+NOBL.US,D,20211216,000000,95.4488,96.0758,95.1545,95.527,612427.61919293,0
+NOBL.US,D,20211217,000000,95.2615,95.2615,93.8309,93.8992,634065.46400142,0
+NOBL.US,D,20211220,000000,92.9878,92.9977,91.999,92.7322,767035.70814433,0
+NOBL.US,D,20211221,000000,93.2721,93.8794,93.174,93.6833,712579.23731059,0
+NOBL.US,D,20211222,000000,93.8012,94.1984,93.4772,94.1242,483853.17736102,0
+NOBL.US,D,20211223,000000,94.3818,95.0524,94.3818,94.776,258077.50321057,0
+NOBL.US,D,20211227,000000,95.1119,96.0788,94.9434,96.0788,447329.1574704,0
+NOBL.US,D,20211228,000000,96.168,96.4543,96.0293,96.4246,498922.04824529,0
+NOBL.US,D,20211229,000000,96.4741,96.9724,96.3255,96.8288,447566.35920246,0
+NOBL.US,D,20211230,000000,96.9279,97.2657,96.5623,96.6911,340470.28186558,0
+NOBL.US,D,20211231,000000,96.6713,97.2736,96.5524,96.908,500389.67087679,0
+NOBL.US,D,20220103,000000,96.9873,97.1548,95.635,96.385,445922.09698325,0
+NOBL.US,D,20220104,000000,96.602,97.6481,96.602,97.4212,676630.55779132,0
+NOBL.US,D,20220105,000000,97.6283,98.4576,97.0468,97.1052,880393.91120738,0
+NOBL.US,D,20220106,000000,97.2934,97.5302,96.6218,96.7892,725257.92223103,0
+NOBL.US,D,20220107,000000,96.7802,97.0755,96.5158,96.8486,671808.8017317,0
+NOBL.US,D,20220110,000000,96.6118,96.7307,95.4765,96.1086,933054.71446103,0
+NOBL.US,D,20220111,000000,96.2274,96.6812,95.2992,96.6812,650650.40723267,0
+NOBL.US,D,20220112,000000,96.9279,96.9972,96.3156,96.7208,538512.53137835,0
+NOBL.US,D,20220113,000000,96.809,97.1746,96.2859,96.5326,504241.42325768,0
+NOBL.US,D,20220114,000000,96.0095,96.1977,95.2892,96.1284,688220.13348247,0
+NOBL.US,D,20220118,000000,95.5954,95.5954,94.564,95.1416,822361.24574955,0
+NOBL.US,D,20220119,000000,95.4666,95.7044,94.4996,94.5392,603582.51801008,0
+NOBL.US,D,20220120,000000,94.6482,95.3863,93.1919,93.3246,694282.40413227,0
+NOBL.US,D,20220121,000000,93.2563,93.7992,92.2735,92.4568,1588282.6104378,0
+NOBL.US,D,20220124,000000,91.3511,92.9006,89.9612,92.7728,2475963.1569799,0
+NOBL.US,D,20220125,000000,91.5978,92.6242,90.295,91.8643,1719729.7166502,0
+NOBL.US,D,20220126,000000,92.0614,92.8362,90.2752,90.9954,1591975.8918743,0
+NOBL.US,D,20220127,000000,91.8148,92.7431,90.6507,91.1342,1356610.2021654,0
+NOBL.US,D,20220128,000000,90.8776,92.1506,89.8512,92.1506,743155.04525661,0
+NOBL.US,D,20220131,000000,91.7068,92.9997,91.4006,92.9502,852183.05499836,0
+NOBL.US,D,20220201,000000,93.0582,93.5327,92.4172,93.4634,782427.57713182,0
+NOBL.US,D,20220202,000000,93.4534,94.2826,93.2761,94.1538,694884.99746858,0
+NOBL.US,D,20220203,000000,93.5723,94.243,93.2364,93.4138,868819.47605232,0
+NOBL.US,D,20220204,000000,92.96,93.1275,91.687,92.328,821219.64932848,0
+NOBL.US,D,20220207,000000,92.3775,92.8114,92.002,92.2586,737745.83639675,0
+NOBL.US,D,20220208,000000,92.2884,92.968,92.007,92.753,468934.70246858,0
+NOBL.US,D,20220209,000000,93.4634,93.9369,93.3286,93.8091,655921.33252958,0
+NOBL.US,D,20220210,000000,92.9502,93.8676,91.894,92.3082,724137.52256048,0
+NOBL.US,D,20220211,000000,92.328,92.7728,91.1232,91.4006,822794.26508167,0
+NOBL.US,D,20220214,000000,91.2422,91.583,90.1128,90.7686,916606.03605458,0
+NOBL.US,D,20220215,000000,91.5978,92.0506,91.1332,91.5582,579135.59907264,0
+NOBL.US,D,20220216,000000,91.5086,92.0318,90.9905,91.7454,537058.03054479,0
+NOBL.US,D,20220217,000000,91.2718,91.2718,90.3644,90.4724,765932.46774802,0
+NOBL.US,D,20220218,000000,90.403,90.9756,89.9889,90.4624,1001025.6278073,0
+NOBL.US,D,20220222,000000,90.3842,90.5912,89.13,89.6828,854010.0130197,0
+NOBL.US,D,20220223,000000,90.088,90.295,88.5276,88.6762,781801.76830682,0
+NOBL.US,D,20220224,000000,87.1465,88.7158,86.6532,88.5276,1767257.8781699,0
+NOBL.US,D,20220225,000000,88.8337,91.1837,88.7941,91.1837,993924.71638183,0
+NOBL.US,D,20220228,000000,90.2058,90.9172,89.5252,90.5417,1335499.2480128,0
+NOBL.US,D,20220301,000000,90.5318,90.9756,88.8734,89.3271,744274.43555808,0
+NOBL.US,D,20220302,000000,89.8314,91.5007,89.7818,91.1639,751862.87224559,0
+NOBL.US,D,20220303,000000,91.6572,92.1011,90.8974,91.6672,645301.76051717,0
+NOBL.US,D,20220304,000000,90.7785,91.6672,90.3544,91.6374,798594.64156702,0
+NOBL.US,D,20220307,000000,91.3808,91.5582,89.9096,89.9592,1150502.0843938,0
+NOBL.US,D,20220308,000000,90.0682,90.8974,88.7752,88.8139,834359.61591508,0
+NOBL.US,D,20220309,000000,90.2058,90.6972,89.6728,89.9889,715313.61812815,0
+NOBL.US,D,20220310,000000,89.1696,89.7818,88.7852,89.6035,707793.81853758,0
+NOBL.US,D,20220311,000000,90.078,90.3544,88.7654,88.804,567613.65110936,0
+NOBL.US,D,20220314,000000,89.446,90.1662,88.8139,89.1894,602388.43439724,0
+NOBL.US,D,20220315,000000,89.4658,90.5318,89.3964,90.4426,552445.86205598,0
+NOBL.US,D,20220316,000000,90.9856,91.4888,89.6312,91.1926,1051408.2850642,0
+NOBL.US,D,20220317,000000,91.0846,92.22,90.8974,92.22,470751.56679919,0
+NOBL.US,D,20220318,000000,91.8643,92.6242,91.3908,92.5162,545771.91374821,0
+NOBL.US,D,20220321,000000,92.6588,93.2761,92.2002,92.644,566580.05717905,0
+NOBL.US,D,20220322,000000,93.078,93.3444,92.8104,93.1869,451542.26397928,0
+NOBL.US,D,20220323,000000,93.0284,93.2364,92.2656,92.2656,492214.79075812,0
+NOBL.US,D,20220324,000000,92.6321,93.1275,92.434,93.1275,527380.19987708,0
+NOBL.US,D,20220325,000000,93.1968,94.039,93.1968,94.039,678735.09230761,0
+NOBL.US,D,20220328,000000,93.9002,94.2272,93.3609,94.2272,1013606.4039277,0
+NOBL.US,D,20220329,000000,94.7424,95.2774,94.4306,95.2774,586693.75468798,0
+NOBL.US,D,20220330,000000,95.1188,95.3566,94.7478,95.1089,615385.07057553,0
+NOBL.US,D,20220331,000000,95.0296,95.2444,93.9498,94.029,734318.01902633,0
+NOBL.US,D,20220401,000000,94.465,94.7424,93.8408,94.673,564014.24099661,0
+NOBL.US,D,20220404,000000,94.5486,94.6532,93.7912,94.5541,942239.97302134,0
+NOBL.US,D,20220405,000000,94.3758,95.3566,94.0885,94.356,566307.52752947,0
+NOBL.US,D,20220406,000000,93.92,94.881,93.6328,94.8216,879775.1679659,0
+NOBL.US,D,20220407,000000,94.8612,95.7529,94.2966,95.4854,509434.62713601,0
+NOBL.US,D,20220408,000000,95.4953,96.1283,95.3221,95.7529,590341.61451622,0
+NOBL.US,D,20220411,000000,95.6538,95.842,94.6928,94.8018,610472.47129937,0
+NOBL.US,D,20220412,000000,95.317,95.7922,94.3857,94.6928,773321.04935917,0
+NOBL.US,D,20220413,000000,94.9008,95.2774,94.346,95.2179,562444.67208878,0
+NOBL.US,D,20220414,000000,95.2575,95.8322,94.7159,94.7522,424933.27648842,0
+NOBL.US,D,20220418,000000,94.6136,95.0775,93.9696,94.346,738381.73891246,0
+NOBL.US,D,20220419,000000,94.2966,95.8322,94.2966,95.733,578930.69715092,0
+NOBL.US,D,20220420,000000,96.1294,97.1498,96.1294,96.8328,699490.74854669,0
+NOBL.US,D,20220421,000000,97.338,97.7442,96.1392,96.2978,734603.67047387,0
+NOBL.US,D,20220422,000000,96.0996,96.1888,93.8309,93.8804,1097563.7046452,0
+NOBL.US,D,20220425,000000,93.4643,94.247,91.9465,94.0092,940765.28480632,0
+NOBL.US,D,20220426,000000,94.0192,94.3659,92.5034,92.6024,1007568.3581356,0
+NOBL.US,D,20220427,000000,92.7808,94.0488,92.642,92.9987,637840.5043328,0
+NOBL.US,D,20220428,000000,93.177,94.0488,92.2754,93.816,1238308.1093849,0
+NOBL.US,D,20220429,000000,93.2959,93.4842,90.6408,90.8092,1220628.0007099,0
+NOBL.US,D,20220502,000000,90.8884,91.4613,88.7882,90.3931,1062743.4997491,0
+NOBL.US,D,20220503,000000,90.3138,91.7198,90.3138,90.8588,669721.42648964,0
+NOBL.US,D,20220504,000000,91.1758,93.7814,90.9975,93.6922,967101.74264759,0
+NOBL.US,D,20220505,000000,92.959,93.2291,90.5615,91.2451,819159.52705138,0
+NOBL.US,D,20220506,000000,91.0074,91.3442,89.9176,91.0718,855054.7100098,0
+NOBL.US,D,20220509,000000,90.076,90.7398,89.5212,89.8284,1318586.2598329,0
+NOBL.US,D,20220510,000000,90.7795,90.8984,88.3918,89.1151,1132480.8089722,0
+NOBL.US,D,20220511,000000,89.1745,90.2346,88.3324,88.4612,1112849.5898801,0
+NOBL.US,D,20220512,000000,88.2234,89.1844,87.728,88.9962,1156670.3387962,0
+NOBL.US,D,20220513,000000,89.759,90.403,89.2786,90.1355,498265.95834813,0
+NOBL.US,D,20220516,000000,90.1752,90.8488,89.333,90.3733,696981.4570323,0
+NOBL.US,D,20220517,000000,91.0569,91.473,90.4922,91.4532,722203.57141745,0
+NOBL.US,D,20220518,000000,90.3634,90.5516,87.302,87.52,821874.72985657,0
+NOBL.US,D,20220519,000000,87.0148,87.8024,86.1278,86.985,956279.28745159,0
+NOBL.US,D,20220520,000000,87.7677,87.7875,85.4792,87.1436,747416.60148096,0
+NOBL.US,D,20220523,000000,87.9658,88.6396,87.516,88.3622,552421.63719825,0
+NOBL.US,D,20220524,000000,88.1838,88.9863,87.1634,88.8376,608945.2958926,0
+NOBL.US,D,20220525,000000,88.7089,89.3923,88.2036,89.1745,466014.59774165,0
+NOBL.US,D,20220526,000000,89.5411,90.8389,89.5411,90.512,554380.82256808,0
+NOBL.US,D,20220527,000000,90.8786,92.0674,90.8191,92.0575,732910.95853919,0
+NOBL.US,D,20220531,000000,91.3937,91.7702,90.4377,91.0866,1081806.4440534,0
+NOBL.US,D,20220601,000000,91.2352,91.2748,89.2835,89.977,474907.13927092,0
+NOBL.US,D,20220602,000000,90.1454,91.2154,89.3925,91.1857,661479.92801218,0
+NOBL.US,D,20220603,000000,90.5912,90.9974,90.3534,90.5318,341499.83831959,0
+NOBL.US,D,20220606,000000,91.037,91.4622,90.706,90.9083,462144.67671746,0
+NOBL.US,D,20220607,000000,90.2247,91.6018,90.0662,91.4928,360511.30480128,0
+NOBL.US,D,20220608,000000,91.0866,91.2848,90.3138,90.3733,403907.1093379,0
+NOBL.US,D,20220609,000000,90.2346,90.6308,88.7485,88.7782,457032.22236493,0
+NOBL.US,D,20220610,000000,87.6884,87.835,86.7869,86.995,632858.25859064,0
+NOBL.US,D,20220613,000000,85.2116,85.5435,83.9336,84.2704,1824398.2613676,0
+NOBL.US,D,20220614,000000,84.5776,84.7956,82.8934,83.5274,1124628.9269568,0
+NOBL.US,D,20220615,000000,84.102,84.9838,82.8042,83.9336,851518.89014862,0
+NOBL.US,D,20220616,000000,82.5565,82.5764,81.3726,81.8432,1052112.8246768,0
+NOBL.US,D,20220617,000000,81.9819,82.5268,81.0209,81.6748,1128340.3770367,0
+NOBL.US,D,20220621,000000,82.5962,83.5274,82.3881,83.25,853108.6464379,0
+NOBL.US,D,20220622,000000,82.3841,84.0562,82.2248,83.4491,983570.94685886,0
+NOBL.US,D,20220623,000000,83.5785,84.3648,83.25,84.2653,902284.94697377,0
+NOBL.US,D,20220624,000000,84.7928,86.7038,84.7928,86.664,655840.88970042,0
+NOBL.US,D,20220627,000000,86.8133,87.0224,86.2756,86.6441,572497.29618604,0
+NOBL.US,D,20220628,000000,87.0024,87.53,85.4099,85.4298,816277.93514335,0
+NOBL.US,D,20220629,000000,85.6687,85.7583,84.9122,85.3303,692203.43180236,0
+NOBL.US,D,20220630,000000,84.4245,85.4895,84.0164,84.962,568998.9851425,0
+NOBL.US,D,20220701,000000,85.0018,86.2161,84.5995,86.0469,501086.33916337,0
+NOBL.US,D,20220705,000000,85.1213,85.4696,83.8721,85.4298,880908.27722263,0
+NOBL.US,D,20220706,000000,85.5094,86.246,85.151,85.7682,431445.63603466,0
+NOBL.US,D,20220707,000000,86.236,86.4749,85.7682,86.3256,458300.84976065,0
+NOBL.US,D,20220708,000000,86.3654,86.4451,85.5991,85.808,474758.58474177,0
+NOBL.US,D,20220711,000000,85.5094,85.9374,85.39,85.5493,564536.17708523,0
+NOBL.US,D,20220712,000000,85.2706,86.1942,84.8347,85.2208,418984.53555417,0
+NOBL.US,D,20220713,000000,84.4643,85.3402,84.0264,84.7828,597146.22299313,0
+NOBL.US,D,20220714,000000,83.678,84.4743,83.3301,84.3548,440814.31796488,0
+NOBL.US,D,20220715,000000,85.3303,85.4922,84.8028,85.4497,436012.93126841,0
+NOBL.US,D,20220718,000000,85.8379,85.9573,84.4643,84.7231,306966.24488478,0
+NOBL.US,D,20220719,000000,85.3601,86.674,85.3601,86.5545,546286.08515359,0
+NOBL.US,D,20220720,000000,86.4351,86.9228,86.1465,86.6541,397412.95703151,0
+NOBL.US,D,20220721,000000,86.455,87.301,86.2261,87.301,439879.96148283,0
+NOBL.US,D,20220722,000000,87.5698,88.0077,86.9328,87.4603,555829.58216755,0
+NOBL.US,D,20220725,000000,87.739,87.9281,87.2548,87.8385,363650.53812908,0
+NOBL.US,D,20220726,000000,87.4205,87.8385,87.2695,87.7191,322416.28142343,0
+NOBL.US,D,20220727,000000,87.7689,88.9433,87.3409,88.6547,494898.48800968,0
+NOBL.US,D,20220728,000000,88.6348,89.9486,88.2864,89.869,377084.17309841,0
+NOBL.US,D,20220729,000000,89.9387,90.735,89.6899,90.5359,463584.48496397,0
+NOBL.US,D,20220801,000000,90.1079,90.735,89.9984,90.5658,511020.65840477,0
+NOBL.US,D,20220802,000000,90.3667,90.725,89.5903,89.65,305226.13152251,0
+NOBL.US,D,20220803,000000,89.9984,90.4165,89.4012,90.2273,466069.06945871,0
+NOBL.US,D,20220804,000000,90.2273,90.4264,89.9287,90.0084,390094.83593985,0
+NOBL.US,D,20220805,000000,89.5804,90.2771,89.4609,90.2373,302864.11852326,0
+NOBL.US,D,20220808,000000,90.7648,91.3363,90.4961,90.6852,355400.06992415,0
+NOBL.US,D,20220809,000000,90.7648,90.7648,90.1324,90.3368,308673.2036622,0
+NOBL.US,D,20220810,000000,91.4317,92.0687,91.4317,91.9194,491543.8468338,0
+NOBL.US,D,20220811,000000,92.437,93.1138,92.1097,92.2877,584766.50194817,0
+NOBL.US,D,20220812,000000,92.5763,93.6911,92.4868,93.6413,585592.35251618,0
+NOBL.US,D,20220815,000000,93.1039,94.1689,93.0939,94.0793,408188.19710675,0
+NOBL.US,D,20220816,000000,94.0395,94.9552,93.9698,94.5969,395925.01945095,0
+NOBL.US,D,20220817,000000,93.8802,94.4177,93.6514,94.0096,425849.54398626,0
+NOBL.US,D,20220818,000000,93.92,94.1888,93.6413,94.0992,269686.42593541,0
+NOBL.US,D,20220819,000000,93.6314,93.8305,92.9546,93.1835,439160.60746009,0
+NOBL.US,D,20220822,000000,92.427,92.427,91.4721,91.6407,370737.5818112,0
+NOBL.US,D,20220823,000000,91.6706,91.8995,91.2127,91.4118,440280.83055416,0
+NOBL.US,D,20220824,000000,91.4417,91.8298,91.153,91.6109,238797.40438638,0
+NOBL.US,D,20220825,000000,91.9095,92.646,91.7135,92.646,228234.15271728,0
+NOBL.US,D,20220826,000000,92.6759,92.8451,89.8591,89.9188,405503.68041854,0
+NOBL.US,D,20220829,000000,89.5605,90.2516,89.1342,89.6202,564413.60558973,0
+NOBL.US,D,20220830,000000,89.8093,89.9088,88.4457,88.6647,308576.75396082,0
+NOBL.US,D,20220831,000000,88.9633,89.1723,88.0177,88.0177,303025.87270994,0
+NOBL.US,D,20220901,000000,87.52,88.2765,87.1269,88.2367,387636.37323923,0
+NOBL.US,D,20220902,000000,89.0628,89.3913,87.2015,87.4902,477593.80408837,0
+NOBL.US,D,20220906,000000,87.8485,88.1272,87.0919,87.3906,520398.3824945,0
+NOBL.US,D,20220907,000000,87.4902,89.3813,87.3906,89.3315,398099.1564694,0
+NOBL.US,D,20220908,000000,88.7642,89.6301,88.4357,89.5704,385023.18914266,0
+NOBL.US,D,20220909,000000,90.1477,90.7549,89.8392,90.506,318133.31187184,0
+NOBL.US,D,20220912,000000,90.934,91.2924,90.6474,91.0634,323010.04989751,0
+NOBL.US,D,20220913,000000,89.6301,89.7993,87.6594,87.9182,531295.18938085,0
+NOBL.US,D,20220914,000000,88.0376,88.0973,86.893,87.5399,460210.7547847,0
+NOBL.US,D,20220915,000000,87.3807,87.6196,86.1166,86.246,620531.25683847,0
+NOBL.US,D,20220916,000000,85.6587,85.9275,85.2805,85.8479,489845.93021589,0
+NOBL.US,D,20220919,000000,85.2009,86.6541,85.2009,86.6541,387715.74330598,0
+NOBL.US,D,20220920,000000,86.0569,86.0569,84.7032,85.39,629624.65524603,0
+NOBL.US,D,20220921,000000,85.91,86.42,84.24,84.24,473697,0
+NOBL.US,D,20220922,000000,84.23,84.26,83.41,83.43,617656,0
+NOBL.US,D,20220923,000000,82.78,82.9,81.45,82.5,885561,0
+NOBL.US,D,20220926,000000,82.23,82.65,81.1497,81.55,560536,0
+NOBL.US,D,20220927,000000,82.28,82.52,80.54,81.01,985113,0
+NOBL.US,D,20220928,000000,81.57,82.77,81.09,82.41,1142201,0
+NOBL.US,D,20220929,000000,81.82,81.88,80.49,80.94,714135,0
+NOBL.US,D,20220930,000000,80.98,81.4067,79.87,79.96,662121,0
+NOBL.US,D,20221003,000000,80.9,82.61,80.6299,82.24,979962,0
+NOBL.US,D,20221004,000000,83.2,84.35,83.0557,84.31,694671,0
+NOBL.US,D,20221005,000000,83.63,84.4499,83,83.96,342309,0
+NOBL.US,D,20221006,000000,83.82,84.07,82.75,82.855,624051,0
+NOBL.US,D,20221007,000000,82.43,82.43,80.67,81.08,418386,0
+NOBL.US,D,20221010,000000,81.38,81.699,80.62,81.16,499166,0
+NOBL.US,D,20221011,000000,80.89,82.3,80.85,81.41,718731,0
+NOBL.US,D,20221012,000000,81.58,81.59,80.62,80.62,888937,0
+NOBL.US,D,20221013,000000,79.5,83.03,79.09,82.65,1067432,0
+NOBL.US,D,20221014,000000,83.06,83.39,80.82,80.95,626977,0
+NOBL.US,D,20221017,000000,82.1,82.96,82.1,82.61,1584869,0
+NOBL.US,D,20221018,000000,84.1,84.42,83.15,83.85,981350,0
+NOBL.US,D,20221019,000000,83.38,83.71,82.39,83.05,727542,0
+NOBL.US,D,20221020,000000,83.05,83.52,81.7096,81.87,500480,0
+NOBL.US,D,20221021,000000,82.02,83.93,81.74,83.79,703596,0
+NOBL.US,D,20221024,000000,84.35,85.1,83.94,84.79,519209,0
+NOBL.US,D,20221025,000000,84.75,86.0637,84.54,86.01,693904,0
+NOBL.US,D,20221026,000000,86.35,87.26,85.98,86.51,1299101,0
+NOBL.US,D,20221027,000000,86.9,87.5,86.58,86.715,440934,0
+NOBL.US,D,20221028,000000,86.84,88.65,86.84,88.63,410096,0
+NOBL.US,D,20221031,000000,88.25,88.81,88.04,88.2,561358,0
+NOBL.US,D,20221101,000000,88.9,88.9,87.5,88.04,424697,0
+NOBL.US,D,20221102,000000,88,88.77,86.08,86.08,547733,0
+NOBL.US,D,20221103,000000,85.27,86.52,84.93,85.94,386550,0
+NOBL.US,D,20221104,000000,86.9,87.8892,86.11,87.445,394045,0
+NOBL.US,D,20221107,000000,87.78,88.4,87.43,88.3,658232,0
+NOBL.US,D,20221108,000000,88.65,89.58,88.02,88.85,697133,0
+NOBL.US,D,20221109,000000,88.6,88.96,87.36,87.47,689290,0
+NOBL.US,D,20221110,000000,90.21,91.8,89.7701,91.71,597222,0
+NOBL.US,D,20221111,000000,92.01,92.75,91.6,92.55,482043,0
+NOBL.US,D,20221114,000000,92.54,93.25,91.8,91.81,406459,0
+NOBL.US,D,20221115,000000,92.89,93.0999,91.67,92.59,668859,0
+NOBL.US,D,20221116,000000,92.45,92.66,91.85,92.03,675224,0
+NOBL.US,D,20221117,000000,91.19,91.59,90.54,91.59,510896,0
+NOBL.US,D,20221118,000000,92.31,92.56,91.6901,92.36,418967,0
+NOBL.US,D,20221121,000000,92.18,93.0072,92.1,92.89,677527,0
+NOBL.US,D,20221122,000000,93.35,93.97,93.13,93.95,477148,0
+NOBL.US,D,20221123,000000,93.7,94.27,93.7,94.16,379240,0
+NOBL.US,D,20221125,000000,94.06,94.37,94.06,94.37,171512,0
+NOBL.US,D,20221128,000000,93.99,94.01,92.6029,92.81,363825,0
+NOBL.US,D,20221129,000000,92.85,92.99,92.3641,92.76,472736,0
+NOBL.US,D,20221130,000000,92.6,94.52,91.99,94.48,379161,0
+NOBL.US,D,20221201,000000,95,95.36,94.315,94.76,443983,0
+NOBL.US,D,20221202,000000,94.03,95.34,93.79,95.15,277152,0
+NOBL.US,D,20221205,000000,94.38,94.38,93.145,93.38,333798,0
+NOBL.US,D,20221206,000000,93.34,93.488,92.04,92.63,430006,0
+NOBL.US,D,20221207,000000,92.61,93.16,92.32,92.565,505495,0
+NOBL.US,D,20221208,000000,92.97,93.288,92.653,93.05,401872,0
+NOBL.US,D,20221209,000000,92.97,93.1609,92.3,92.35,336449,0
+NOBL.US,D,20221212,000000,92.43,93.59,92.315,93.59,309542,0
+NOBL.US,D,20221213,000000,95.48,95.7,93.58,94.29,467437,0
+NOBL.US,D,20221214,000000,94.35,94.81,93,93.54,435757,0
+NOBL.US,D,20221215,000000,92.5,92.57,91.09,91.36,570649,0
+NOBL.US,D,20221216,000000,90.76,90.795,89.7309,90.34,781017,0
+NOBL.US,D,20221219,000000,90.58,90.84,89.52,90.02,344918,0
+NOBL.US,D,20221220,000000,89.83,90.52,89.7239,90.17,459425,0
+NOBL.US,D,20221221,000000,90.72,91.46,90.66,91.28,484492,0
+NOBL.US,D,20221222,000000,90.07,90.26,88.68,90.02,899291,0
+NOBL.US,D,20221223,000000,90.12,90.6,89.61,90.6,361430,0
+NOBL.US,D,20221227,000000,90.6,91.025,90.3501,90.85,443424,0
+NOBL.US,D,20221228,000000,91.02,91.22,89.55,89.58,530325,0
+NOBL.US,D,20221229,000000,89.98,90.966,89.98,90.74,484988,0
+NOBL.US,D,20221230,000000,90.32,90.3565,89.2,89.99,572130,0
+NOBL.US,D,20230103,000000,90.67,90.67,89.28,90.08,737937,0
+NOBL.US,D,20230104,000000,90.49,91.418,90.3,91.12,538921,0
+NOBL.US,D,20230105,000000,90.6,90.67,89.59,89.79,341901,0
+NOBL.US,D,20230106,000000,90.56,92.2,90.4084,91.91,509054,0
+NOBL.US,D,20230109,000000,92.27,92.91,91.52,91.55,424747,0
+NOBL.US,D,20230110,000000,91.7,92.04,91.17,91.99,401852,0
+NOBL.US,D,20230111,000000,92.36,93.14,92.3107,93.14,553458,0
+NOBL.US,D,20230112,000000,93.57,93.57,92.465,93.03,585702,0
+NOBL.US,D,20230113,000000,92.6,93.5111,92.4,93.43,379173,0
+NOBL.US,D,20230117,000000,93.43,93.825,92.88,93.01,478188,0
+NOBL.US,D,20230118,000000,93.08,93.26,91.28,91.29,364899,0
+NOBL.US,D,20230119,000000,90.995,91.1,89.9,89.9,462296,0
+NOBL.US,D,20230120,000000,90.315,91.35,89.6234,91.35,399276,0
+NOBL.US,D,20230123,000000,91.39,92.488,91.167,92.11,491600,0
+NOBL.US,D,20230124,000000,91.85,92.259,91.21,92.09,388140,0
+NOBL.US,D,20230125,000000,91.34,91.76,90.5,91.72,654566,0
+NOBL.US,D,20230126,000000,91.88,91.9,91.1647,91.86,370772,0
+NOBL.US,D,20230127,000000,91.8,92.18,91.3072,91.73,309815,0
+NOBL.US,D,20230130,000000,91.58,92.1273,91.23,91.27,525244,0
+NOBL.US,D,20230131,000000,91.4,92.91,91.3717,92.9,740123,0
+NOBL.US,D,20230201,000000,92.82,94.24,92.11,93.74,612682,0
+NOBL.US,D,20230202,000000,93.91,94.7161,93.48,94.42,475701,0
+NOBL.US,D,20230203,000000,94.06,94.06,93.3201,93.69,451651,0
+NOBL.US,D,20230206,000000,93.4,93.55,92.765,93.05,489099,0
+NOBL.US,D,20230207,000000,92.63,93.64,92.14,93.43,303609,0
+NOBL.US,D,20230208,000000,93.16,93.27,92.34,92.48,324241,0
+NOBL.US,D,20230209,000000,93.21,93.21,91.31,91.48,387032,0
+NOBL.US,D,20230210,000000,91.66,92.26,91.3058,92.19,382562,0
+NOBL.US,D,20230213,000000,92.5,93.29,92.24,93.29,445683,0
+NOBL.US,D,20230214,000000,93.34,93.44,92.08,92.91,427247,0
+NOBL.US,D,20230215,000000,92.63,93.31,92.27,93.27,283796,0
+NOBL.US,D,20230216,000000,92.71,93.5,92.36,92.87,321644,0
+NOBL.US,D,20230217,000000,92.38,93.05,92.2,92.99,343922,0
+NOBL.US,D,20230221,000000,92.2,92.3258,90.98,91.01,375173,0
+NOBL.US,D,20230222,000000,91.13,91.61,90.77,91.01,265682,0
+NOBL.US,D,20230223,000000,91.56,91.64,90.4295,91.17,337352,0
+NOBL.US,D,20230224,000000,90.51,91.01,89.95,90.81,306060,0
+NOBL.US,D,20230227,000000,91.6,91.8039,90.75,90.965,412380,0
+NOBL.US,D,20230228,000000,90.945,91.355,90.68,90.71,579676,0
+NOBL.US,D,20230301,000000,90.65,90.65,89.88,90.2,517523,0
+NOBL.US,D,20230302,000000,89.98,91.25,89.75,91.14,334386,0
+NOBL.US,D,20230303,000000,91.53,92.12,90.97,92.07,380586,0
+NOBL.US,D,20230306,000000,92.1,92.42,91.653,91.81,405270,0
+NOBL.US,D,20230307,000000,91.77,91.92,90.28,90.35,374917,0
+NOBL.US,D,20230308,000000,90.53,90.59,89.97,90.46,510783,0
+NOBL.US,D,20230309,000000,90.75,90.97,88.93,89.1,438136,0
+NOBL.US,D,20230310,000000,89.19,89.32,87.4601,87.79,997857,0
+NOBL.US,D,20230313,000000,87.09,88.79,86.9261,87.78,1082181,0
+NOBL.US,D,20230314,000000,88.83,89.16,87.6,88.61,406678,0
+NOBL.US,D,20230315,000000,87.42,87.89,86.68,87.89,573296,0
+NOBL.US,D,20230316,000000,87.43,88.68,87.08,88.52,591862,0
+NOBL.US,D,20230317,000000,88.37,88.47,86.9,87.1,524490,0
+NOBL.US,D,20230320,000000,87.39,88.47,87.39,88.41,423039,0
+NOBL.US,D,20230321,000000,89.2,89.24,88.3601,89.03,414646,0
+NOBL.US,D,20230322,000000,88.57,88.9759,87.04,87.05,272113,0
+NOBL.US,D,20230323,000000,87.21,87.91,86.18,86.54,642368,0
+NOBL.US,D,20230324,000000,86.19,87.6814,85.97,87.65,987279,0
+NOBL.US,D,20230327,000000,88.32,88.57,87.96,88.26,429167,0
+NOBL.US,D,20230328,000000,88.32,88.92,88.26,88.65,326572,0
+NOBL.US,D,20230329,000000,89.34,89.53,89.113,89.53,470685,0
+NOBL.US,D,20230330,000000,90.04,90.0669,89.55,89.84,434822,0
+NOBL.US,D,20230331,000000,90.26,91.24,90.235,91.24,435963,0
+NOBL.US,D,20230403,000000,91.23,91.6517,91.04,91.51,456930,0
+NOBL.US,D,20230404,000000,91.53,91.69,90.3,90.48,562468,0
+NOBL.US,D,20230405,000000,90.48,90.85,90.23,90.5,436060,0
+NOBL.US,D,20230406,000000,90.5,90.565,90.11,90.44,357770,0
+NOBL.US,D,20230410,000000,90.2,90.84,90.05,90.84,342514,0
+NOBL.US,D,20230411,000000,91.13,91.65,91.05,91.36,484271,0
+NOBL.US,D,20230412,000000,91.73,91.78,90.88,90.98,562900,0
+NOBL.US,D,20230413,000000,91.13,91.68,90.4801,91.55,453665,0
+NOBL.US,D,20230414,000000,91.57,91.98,90.73,91.09,330404,0
+NOBL.US,D,20230417,000000,91.08,91.71,91,91.68,407519,0
+NOBL.US,D,20230418,000000,91.86,92.0443,91.41,91.82,362844,0
+NOBL.US,D,20230419,000000,91.61,92.02,91.51,92,288871,0
+NOBL.US,D,20230420,000000,91.65,92.2,91.58,92.1,303920,0
+NOBL.US,D,20230421,000000,92.31,92.37,91.752,92.15,306465,0
+NOBL.US,D,20230424,000000,92.3,92.63,92.276,92.63,304926,0
+NOBL.US,D,20230425,000000,92.24,92.4641,91.66,91.66,458667,0
+NOBL.US,D,20230426,000000,91.31,91.358,90.47,90.53,452095,0
+NOBL.US,D,20230427,000000,90.88,92.4,90.88,92.37,1132075,0
+NOBL.US,D,20230428,000000,92.37,93.25,92.33,93.17,491596,0
+NOBL.US,D,20230501,000000,93.21,93.67,93.135,93.28,463314,0
+NOBL.US,D,20230502,000000,93.03,93.03,91.35,92.35,500203,0
+NOBL.US,D,20230503,000000,92.46,93.07,91.87,91.9,350262,0
+NOBL.US,D,20230504,000000,91.77,92,91.041,91.28,516915,0
+NOBL.US,D,20230505,000000,91.86,92.64,91.86,92.47,481601,0
+NOBL.US,D,20230508,000000,92.58,92.6748,91.94,92.16,389730,0
+NOBL.US,D,20230509,000000,91.83,92.1,91.66,91.73,263205,0
+NOBL.US,D,20230510,000000,92.16,92.49,90.98,91.76,328518,0
+NOBL.US,D,20230511,000000,91.43,91.5385,90.95,91.455,296564,0
+NOBL.US,D,20230512,000000,91.71,91.89,90.98,91.61,261535,0
+NOBL.US,D,20230515,000000,91.79,91.84,91.22,91.66,379065,0
+NOBL.US,D,20230516,000000,91.23,91.45,90.53,90.53,327323,0
+NOBL.US,D,20230517,000000,90.94,91.3734,90.51,91.25,542307,0
+NOBL.US,D,20230518,000000,91.15,91.49,90.65,91.42,539249,0
+NOBL.US,D,20230519,000000,91.63,91.87,90.95,91.38,422426,0
+NOBL.US,D,20230522,000000,91.36,91.63,90.7,90.93,335498,0
+NOBL.US,D,20230523,000000,90.75,90.88,90.04,90.04,385959,0
+NOBL.US,D,20230524,000000,90,90.01,89.0548,89.09,572404,0
+NOBL.US,D,20230525,000000,89.03,89.04,88.11,88.57,584977,0
+NOBL.US,D,20230526,000000,88.7,89.04,88.46,88.78,363092,0
+NOBL.US,D,20230530,000000,88.79,88.8758,88.0861,88.34,443616,0
+NOBL.US,D,20230531,000000,88.24,88.24,87.3418,87.67,582143,0
+NOBL.US,D,20230601,000000,87.95,88.5014,87.4594,88.41,606601,0
+NOBL.US,D,20230602,000000,89.01,90.75,88.83,90.73,474344,0
+NOBL.US,D,20230605,000000,90.74,91,90.2516,90.32,561935,0
+NOBL.US,D,20230606,000000,90.32,90.6699,90.1154,90.53,443966,0
+NOBL.US,D,20230607,000000,90.69,91.64,90.28,91.62,697282,0
+NOBL.US,D,20230608,000000,91.44,91.83,91.18,91.76,515197,0
+NOBL.US,D,20230609,000000,91.72,91.9068,91.3136,91.6,222768,0
+NOBL.US,D,20230612,000000,91.64,91.91,91.2765,91.89,317162,0
+NOBL.US,D,20230613,000000,92,92.861,91.872,92.78,536171,0
+NOBL.US,D,20230614,000000,93.01,93.424,92.36,92.69,380712,0
+NOBL.US,D,20230615,000000,92.64,94,92.64,93.9,442649,0
+NOBL.US,D,20230616,000000,94.02,94.44,93.92,93.94,488873,0
+NOBL.US,D,20230620,000000,93.65,93.69,93.02,93.03,411252,0
+NOBL.US,D,20230621,000000,92.49,92.9789,92.02,92.66,275411,0
+NOBL.US,D,20230622,000000,92.79,92.82,92.14,92.28,329048,0
+NOBL.US,D,20230623,000000,91.98,92.29,91.56,91.62,357959,0
+NOBL.US,D,20230626,000000,91.78,92.52,91.65,92.43,302520,0
+NOBL.US,D,20230627,000000,92.24,93.23,92.19,93.16,541436,0
+NOBL.US,D,20230628,000000,93.2,93.2,92.496,92.72,462186,0
+NOBL.US,D,20230629,000000,92.75,93.42,92.32,93.42,404171,0
+NOBL.US,D,20230630,000000,93.69,94.41,93.69,94.28,687637,0
+NOBL.US,D,20230703,000000,94.09,94.452,93.79,94.38,193963,0
+NOBL.US,D,20230705,000000,93.87,94.07,93.6233,93.76,376073,0
+NOBL.US,D,20230706,000000,93.2,93.2,92.441,93.12,476148,0
+NOBL.US,D,20230707,000000,93,93.8515,92.897,93.01,322274,0
+NOBL.US,D,20230710,000000,93.08,94.11,93,93.7,330550,0
+NOBL.US,D,20230711,000000,93.99,94.63,93.75,94.62,784997,0
+NOBL.US,D,20230712,000000,95.16,95.32,94.77,94.87,621813,0
+NOBL.US,D,20230713,000000,95.05,95.19,94.78,95.03,429477,0
+NOBL.US,D,20230714,000000,94.97,94.97,94.38,94.82,302749,0
+NOBL.US,D,20230717,000000,94.62,95.0597,94.3,94.84,469493,0
+NOBL.US,D,20230718,000000,94.79,95.64,94.7,95.19,506446,0
+NOBL.US,D,20230719,000000,95.28,95.65,95.03,95.6,396618,0
+NOBL.US,D,20230720,000000,95.61,96.26,95.271,96.26,550431,0
+NOBL.US,D,20230721,000000,96.6,96.69,96.09,96.48,954369,0
+NOBL.US,D,20230724,000000,96.79,96.98,96.54,96.65,654409,0
+NOBL.US,D,20230725,000000,96.65,97.02,96.43,96.89,525309,0
+NOBL.US,D,20230726,000000,96.91,97.33,96.69,97.15,371516,0
+NOBL.US,D,20230727,000000,97.3,97.31,96.1583,96.21,364160,0
+NOBL.US,D,20230728,000000,97.05,97.22,96.42,96.81,484857,0
+NOBL.US,D,20230731,000000,97,97.11,96.41,96.72,361129,0
+NOBL.US,D,20230801,000000,96.5,96.95,96.33,96.61,367956,0
+NOBL.US,D,20230802,000000,96.17,96.79,96.075,96.36,464055,0
+NOBL.US,D,20230803,000000,96.47,96.47,95.7899,95.83,488619,0
+NOBL.US,D,20230804,000000,96,96.43,95.24,95.27,544652,0
+NOBL.US,D,20230807,000000,95.5,96.2979,95.5,96.19,284942,0
+NOBL.US,D,20230808,000000,95.8,95.8,94.81,95.54,331704,0
+NOBL.US,D,20230809,000000,95.6,96.0412,95.37,95.48,444374,0
+NOBL.US,D,20230810,000000,95.91,96.34,94.97,95.18,518847,0
+NOBL.US,D,20230811,000000,95,95.46,94.96,95.37,333230,0
+NOBL.US,D,20230814,000000,95.32,95.4294,94.97,95.22,319941,0
+NOBL.US,D,20230815,000000,94.91,94.91,94.01,94.08,366779,0
+NOBL.US,D,20230816,000000,94.06,94.54,93.76,93.78,362862,0
+NOBL.US,D,20230817,000000,94.07,94.25,93.14,93.14,461685,0
+NOBL.US,D,20230818,000000,92.89,93.5285,92.701,93.29,832217,0
+NOBL.US,D,20230821,000000,93.37,93.41,92.39,92.9,545267,0
+NOBL.US,D,20230822,000000,92.99,93.235,92.6269,92.78,349888,0
+NOBL.US,D,20230823,000000,92.84,93.37,92.82,93.37,413344,0
+NOBL.US,D,20230824,000000,93.25,94,92.77,92.81,322646,0
+NOBL.US,D,20230825,000000,93.12,93.67,92.67,93.31,485940,0
+NOBL.US,D,20230828,000000,93.75,94.17,93.56,93.83,363644,0
+NOBL.US,D,20230829,000000,93.81,94.73,93.78,94.72,577576,0
+NOBL.US,D,20230830,000000,94.73,95.154,94.69,94.88,433319,0
+NOBL.US,D,20230831,000000,95.02,95.08,94.46,94.46,365287,0
+NOBL.US,D,20230901,000000,94.95,95.12,94.395,94.57,406790,0
+NOBL.US,D,20230905,000000,94.53,94.54,93.29,93.3,474125,0
+NOBL.US,D,20230906,000000,93.235,93.39,92.71,93.02,428192,0
+NOBL.US,D,20230907,000000,92.95,93.415,92.78,93.15,395495,0
+NOBL.US,D,20230908,000000,93.15,93.29,92.8101,92.975,237769,0
+NOBL.US,D,20230911,000000,93.15,93.42,92.9825,93.23,466091,0
+NOBL.US,D,20230912,000000,93.15,93.3485,92.825,92.95,244632,0
+NOBL.US,D,20230913,000000,93.03,93.126,92.49,92.74,367907,0
+NOBL.US,D,20230914,000000,93.22,93.69,93.17,93.665,339519,0
+NOBL.US,D,20230915,000000,93.5,93.605,92.75,92.84,334043,0
+NOBL.US,D,20230918,000000,92.85,93.03,92.44,92.64,716064,0
+NOBL.US,D,20230919,000000,92.55,92.6896,92.0997,92.58,351663,0
+NOBL.US,D,20230920,000000,92.21,92.69,91.69,91.74,320730,0
+NOBL.US,D,20230921,000000,91.4,91.41,90.26,90.28,458112,0
+NOBL.US,D,20230922,000000,90.47,90.57,89.91,89.97,503592,0
+NOBL.US,D,20230925,000000,89.85,90.15,89.7,90.07,556802,0
+NOBL.US,D,20230926,000000,89.74,89.7601,88.76,88.83,530449,0
+NOBL.US,D,20230927,000000,89.16,89.2,88.05,88.56,886425,0
+NOBL.US,D,20230928,000000,88.58,89.21,88.58,88.92,597623,0
+NOBL.US,D,20230929,000000,89.37,89.4447,88.28,88.55,388965,0
+NOBL.US,D,20231002,000000,88.28,88.3664,87.13,87.62,607728,0
+NOBL.US,D,20231003,000000,87.22,87.65,86.75,86.96,490514,0
+NOBL.US,D,20231004,000000,87.12,87.56,86.44,87.48,685988,0
+NOBL.US,D,20231005,000000,87.22,87.48,86.5,86.8,417671,0
+NOBL.US,D,20231006,000000,86.36,87.57,85.59,87.12,660455,0
+NOBL.US,D,20231009,000000,86.85,87.77,86.8,87.7,455289,0
+NOBL.US,D,20231010,000000,87.88,88.83,87.88,88.34,431427,0
+NOBL.US,D,20231011,000000,88.58,88.67,87.8,88.33,947468,0
+NOBL.US,D,20231012,000000,88.56,88.83,86.88,87.33,482155,0
+NOBL.US,D,20231013,000000,87.62,87.8699,86.9635,87.29,358755,0
+NOBL.US,D,20231016,000000,87.99,88.44,87.54,88.08,676426,0
+NOBL.US,D,20231017,000000,87.6,88.8999,87.6,88.5,491466,0
+NOBL.US,D,20231018,000000,88.09,88.2107,87.09,87.15,448527,0
+NOBL.US,D,20231019,000000,87.11,87.38,86.06,86.16,772668,0
+NOBL.US,D,20231020,000000,86.13,86.47,85.57,85.58,602159,0
+NOBL.US,D,20231023,000000,85.29,85.92,85.02,85.06,667726,0
+NOBL.US,D,20231024,000000,85.53,85.93,85.3,85.67,675175,0
+NOBL.US,D,20231025,000000,85.59,85.77,84.92,85.23,496836,0
+NOBL.US,D,20231026,000000,85.21,85.86,85.21,85.23,563988,0
+NOBL.US,D,20231027,000000,85.35,85.45,83.855,84.12,600070,0
+NOBL.US,D,20231030,000000,84.5,85.1,84.17,84.9,549891,0
+NOBL.US,D,20231031,000000,85.03,85.58,84.75,85.46,501791,0
+NOBL.US,D,20231101,000000,85.52,85.79,84.98,85.62,693025,0
+NOBL.US,D,20231102,000000,86.13,87.24,86.03,87.2,537581,0
+NOBL.US,D,20231103,000000,87.86,88.57,87.86,88.01,645537,0
+NOBL.US,D,20231106,000000,88.04,88.13,87.5,87.69,472123,0
+NOBL.US,D,20231107,000000,87.34,87.51,87.0266,87.28,417790,0
+NOBL.US,D,20231108,000000,87.42,87.51,86.89,87.26,385485,0
+NOBL.US,D,20231109,000000,87.3,87.55,86.5,86.56,725870,0
+NOBL.US,D,20231110,000000,86.65,87.4,86.48,87.35,432568,0
+NOBL.US,D,20231113,000000,87.11,87.52,87.03,87.27,362599,0
+NOBL.US,D,20231114,000000,88.18,89.47,88.09,89.25,722264,0
+NOBL.US,D,20231115,000000,89.63,90.19,89.47,89.71,800574,0
+NOBL.US,D,20231116,000000,89.51,89.9381,89.41,89.56,1467474,0
+NOBL.US,D,20231117,000000,89.96,90,89.58,89.87,595094,0
+NOBL.US,D,20231120,000000,89.76,90.1858,89.4,89.98,663412,0
+NOBL.US,D,20231121,000000,89.89,90.22,89.74,90.13,566324,0
+NOBL.US,D,20231122,000000,90.36,90.5594,90.16,90.42,636697,0
+NOBL.US,D,20231124,000000,90.45,90.7498,90.36,90.73,362318,0
+NOBL.US,D,20231127,000000,90.48,90.58,90.19,90.42,578821,0
+NOBL.US,D,20231128,000000,90.3,90.8497,90.24,90.35,557817,0
+NOBL.US,D,20231129,000000,90.64,90.84,90.06,90.2,413872,0
+NOBL.US,D,20231130,000000,90.26,91.16,90,91.1,508721,0
+NOBL.US,D,20231201,000000,90.98,92.15,90.98,92.15,603195,0
+NOBL.US,D,20231204,000000,91.5,92.53,91.5,92.31,618829,0
+NOBL.US,D,20231205,000000,91.96,92.22,91.43,91.49,480892,0
+NOBL.US,D,20231206,000000,91.55,91.92,91.435,91.52,377856,0
+NOBL.US,D,20231207,000000,91.65,92.25,91.51,92.1,519129,0
+NOBL.US,D,20231208,000000,92.06,92.38,91.752,91.93,523449,0
+NOBL.US,D,20231211,000000,92.02,92.48,91.96,92.48,621248,0
+NOBL.US,D,20231212,000000,92.49,93.04,92.2299,92.96,477150,0
+NOBL.US,D,20231213,000000,92.87,94.68,92.7,94.65,555404,0
+NOBL.US,D,20231214,000000,95.04,95.755,95.03,95.23,945962,0
+NOBL.US,D,20231215,000000,95,95.08,94.24,94.47,721454,0
+NOBL.US,D,20231218,000000,94.71,95.01,94.53,94.68,1122213,0
+NOBL.US,D,20231219,000000,94.79,95.36,94.79,95.28,499382,0
+NOBL.US,D,20231220,000000,94.47,94.59,93.13,93.15,863409,0
+NOBL.US,D,20231221,000000,93.65,94.15,93.32,94.1,681026,0
+NOBL.US,D,20231222,000000,94.25,94.955,94.25,94.66,463695,0
+NOBL.US,D,20231226,000000,94.76,95.35,94.57,95.13,510321,0
+NOBL.US,D,20231227,000000,95.13,95.36,94.91,95.26,604289,0
+NOBL.US,D,20231228,000000,95.23,95.5,95.11,95.33,595762,0
+NOBL.US,D,20231229,000000,95.19,95.43,94.82,95.2,591233,0
+NOBL.US,D,20240102,000000,94.68,95.6737,94.68,95.41,711713,0
+NOBL.US,D,20240103,000000,94.94,95.2027,94.25,94.31,525061,0
+NOBL.US,D,20240104,000000,94.27,94.76,94.1,94.24,530530,0
+NOBL.US,D,20240105,000000,94.03,94.79,93.82,94.23,764062,0
+NOBL.US,D,20240108,000000,94.07,95.05,94.02,95.05,740191,0
+NOBL.US,D,20240109,000000,94.5,94.62,94.24,94.59,782499,0
+NOBL.US,D,20240110,000000,94.5,94.96,94.47,94.8,645698,0
+NOBL.US,D,20240111,000000,94.67,94.8,94.06,94.64,933028,0
+NOBL.US,D,20240112,000000,95,95.29,94.4707,94.79,652211,0
+NOBL.US,D,20240116,000000,94.41,94.575,93.85,94.14,844902,0
+NOBL.US,D,20240117,000000,93.58,94.27,93.29,93.52,708428,0
+NOBL.US,D,20240118,000000,93.55,93.91,93.05,93.795,728594,0
+NOBL.US,D,20240119,000000,94.08,94.43,93.25,94.2,923274,0
+NOBL.US,D,20240122,000000,93.99,94.5598,93.98,94.3,823575,0
+NOBL.US,D,20240123,000000,94.43,94.73,94.08,94.47,600367,0
+NOBL.US,D,20240124,000000,94.61,94.7507,93.46,93.48,819226,0
+NOBL.US,D,20240125,000000,94.04,94.79,93.95,94.78,654509,0
+NOBL.US,D,20240126,000000,94.88,95.2,94.65,94.9,717506,0
+NOBL.US,D,20240129,000000,94.9,95.34,94.62,95.32,739305,0
+NOBL.US,D,20240130,000000,95.21,95.9,94.88,95.75,544514,0
+NOBL.US,D,20240131,000000,95.86,96.02,94.7,94.75,1107207,0
+NOBL.US,D,20240201,000000,94.67,95.7,94.21,95.68,845554,0
+NOBL.US,D,20240202,000000,95.5,95.91,94.9183,95.44,583259,0
+NOBL.US,D,20240205,000000,94.84,94.84,94,94.18,398787,0
+NOBL.US,D,20240206,000000,94.37,95.025,94.18,94.89,526692,0
+NOBL.US,D,20240207,000000,95.44,95.56,95.0701,95.26,462085,0
+NOBL.US,D,20240208,000000,95.1,95.16,94.55,95.07,544611,0
+NOBL.US,D,20240209,000000,95.28,95.28,94.58,94.94,488140,0
+NOBL.US,D,20240212,000000,95,95.79,94.95,95.56,316432,0
+NOBL.US,D,20240213,000000,94.86,94.9899,93.6,94.22,589981,0
+NOBL.US,D,20240214,000000,94.51,94.67,94.02,94.59,495531,0
+NOBL.US,D,20240215,000000,94.58,95.53,94.58,95.44,344466,0
+NOBL.US,D,20240216,000000,95.22,95.87,95.04,95.31,412579,0
+NOBL.US,D,20240220,000000,95.29,95.64,95.02,95.22,402484,0
+NOBL.US,D,20240221,000000,95.29,95.75,95.17,95.75,334418,0
+NOBL.US,D,20240222,000000,95.77,96.58,95.58,96.41,331156,0
+NOBL.US,D,20240223,000000,96.57,97,96.44,96.86,333424,0
+NOBL.US,D,20240226,000000,96.76,96.85,96.2968,96.38,361520,0
+NOBL.US,D,20240227,000000,96.41,96.64,96.23,96.59,514464,0
+NOBL.US,D,20240228,000000,96.54,97.0425,96.482,96.86,488630,0
+NOBL.US,D,20240229,000000,97.36,97.49,96.91,97.33,401384,0
+NOBL.US,D,20240301,000000,97.14,97.48,96.8,97.46,428447,0
+NOBL.US,D,20240304,000000,97.17,97.65,97.17,97.52,359710,0
+NOBL.US,D,20240305,000000,97.43,97.83,96.905,97.2,640333,0
+NOBL.US,D,20240306,000000,97.45,98.06,97.45,97.81,567691,0
+NOBL.US,D,20240307,000000,98.26,98.55,98.225,98.45,461712,0
+NOBL.US,D,20240308,000000,98.5,98.875,98.37,98.44,503599,0
+NOBL.US,D,20240311,000000,98.51,98.85,98.1114,98.79,324036,0
+NOBL.US,D,20240312,000000,98.85,99.47,98.79,99.25,444801,0
+NOBL.US,D,20240313,000000,99.29,99.74,99.23,99.55,501324,0
+NOBL.US,D,20240314,000000,99.37,99.53,98.27,98.88,455096,0
+NOBL.US,D,20240315,000000,98.43,98.8611,98.35,98.78,361933,0
+NOBL.US,D,20240318,000000,98.84,99.3877,98.78,98.88,287062,0
+NOBL.US,D,20240319,000000,98.83,99.49,98.83,99.49,400219,0
+NOBL.US,D,20240320,000000,98.92,99.59,98.79,99.44,362702,0
+NOBL.US,D,20240321,000000,99.54,100.29,99.45,100.11,524737,0
+NOBL.US,D,20240322,000000,100.03,100.27,99.55,99.64,460099,0
+NOBL.US,D,20240325,000000,99.66,99.91,99.16,99.24,404444,0
+NOBL.US,D,20240326,000000,99.29,99.61,99.18,99.18,415318,0
+NOBL.US,D,20240327,000000,99.89,101.07,99.81,101.07,415843,0
+NOBL.US,D,20240328,000000,101.24,101.58,101.11,101.41,523907,0
+NOBL.US,D,20240401,000000,101.44,101.44,100.68,100.68,608867,0
+NOBL.US,D,20240402,000000,100.44,100.53,99.84,100.07,565549,0
+NOBL.US,D,20240403,000000,99.81,100.137,99.63,99.83,515585,0
+NOBL.US,D,20240404,000000,100.32,100.62,98.73,98.86,480136,0
+NOBL.US,D,20240405,000000,98.92,99.6,98.82,99.47,403560,0
+NOBL.US,D,20240408,000000,99.58,99.88,99.4618,99.51,404592,0
+NOBL.US,D,20240409,000000,99.66,100,98.99,99.94,349492,0
+NOBL.US,D,20240410,000000,98.98,99.09,98.31,98.6,501222,0
+NOBL.US,D,20240411,000000,98.79,98.81,97.872,98.03,498789,0
+NOBL.US,D,20240412,000000,97.74,97.83,96.61,96.84,704321,0
+NOBL.US,D,20240415,000000,97.81,97.95,96.11,96.33,676196,0
+NOBL.US,D,20240416,000000,96.31,96.39,95.75,95.83,505305,0
+NOBL.US,D,20240417,000000,96.28,96.39,95.57,96,495191,0
+NOBL.US,D,20240418,000000,96.41,96.74,96,96.36,428775,0
+NOBL.US,D,20240419,000000,96.48,97.11,96.48,97.03,557083,0
+NOBL.US,D,20240422,000000,97.25,98.1,96.7266,97.64,447308,0
+NOBL.US,D,20240423,000000,97.79,98.08,97.64,97.84,432303,0
+NOBL.US,D,20240424,000000,97.34,97.925,97.03,97.79,380888,0
+NOBL.US,D,20240425,000000,97.25,97.57,96.64,97.22,598968,0
+NOBL.US,D,20240426,000000,97.05,97.525,96.88,96.88,485829,0
+NOBL.US,D,20240429,000000,97.05,97.55,97.05,97.45,421948,0
+NOBL.US,D,20240430,000000,97.07,97.275,96.64,96.65,502376,0
+NOBL.US,D,20240501,000000,96.81,97.8,96.48,96.77,691996,0
+NOBL.US,D,20240502,000000,97.06,97.56,96.69,97.26,405437,0
+NOBL.US,D,20240503,000000,97.67,97.91,97.16,97.62,433789,0
+NOBL.US,D,20240506,000000,98.13,98.26,97.64,97.96,782970,0
+NOBL.US,D,20240507,000000,98.33,98.7,98.33,98.56,344311,0
+NOBL.US,D,20240508,000000,98.42,98.63,98.28,98.57,257285,0
+NOBL.US,D,20240509,000000,98.64,99.45,98.56,99.45,280621,0
+NOBL.US,D,20240510,000000,99.69,99.84,99.47,99.77,278947,0
+NOBL.US,D,20240513,000000,99.94,100.3199,99.53,99.54,285327,0
+NOBL.US,D,20240514,000000,99.78,100.05,99.195,99.57,261819,0
+NOBL.US,D,20240515,000000,99.89,99.98,99.595,99.81,278003,0
+NOBL.US,D,20240516,000000,99.92,100.27,99.8,100.08,703577,0
+NOBL.US,D,20240517,000000,100.2,100.34,99.85,100.32,270874,0
+NOBL.US,D,20240520,000000,100.34,100.34,99.72,99.81,401966,0
+NOBL.US,D,20240521,000000,99.8,99.8688,99.3,99.48,262460,0
+NOBL.US,D,20240522,000000,99.14,99.571,98.95,99.18,237565,0
+NOBL.US,D,20240523,000000,99.16,99.16,97.65,97.7,445477,0
+NOBL.US,D,20240524,000000,97.91,98.224,97.6854,97.99,238338,0
+NOBL.US,D,20240528,000000,97.85,97.85,96.63,96.83,592424,0
+NOBL.US,D,20240529,000000,96.26,96.29,95.72,95.76,436758,0
+NOBL.US,D,20240530,000000,95.78,96.33,95.76,96.24,311979,0
+NOBL.US,D,20240531,000000,96.48,98.17,96.39,98.05,533515,0
+NOBL.US,D,20240603,000000,98.06,98.225,97.04,97.62,489592,0
+NOBL.US,D,20240604,000000,97.31,97.79,97.16,97.44,400687,0
+NOBL.US,D,20240605,000000,97.56,97.58,96.82,97.56,305403,0
+NOBL.US,D,20240606,000000,97.38,97.8,97.21,97.51,250949,0
+NOBL.US,D,20240607,000000,97.14,97.9,97.0781,97.36,285657,0
+NOBL.US,D,20240610,000000,97.06,97.36,96.76,97.25,230848,0
+NOBL.US,D,20240611,000000,96.89,96.89,96.29,96.86,275746,0
+NOBL.US,D,20240612,000000,97.54,97.68,96.9,97.13,463588,0
+NOBL.US,D,20240613,000000,97,97.07,96.2994,97.01,391605,0
+NOBL.US,D,20240614,000000,96.37,96.57,95.655,96.37,407797,0
+NOBL.US,D,20240617,000000,96.19,97.32,95.96,97.25,453396,0
+NOBL.US,D,20240618,000000,97.22,97.6503,97.11,97.42,484362,0
+NOBL.US,D,20240620,000000,97.33,97.98,97.25,97.72,372449,0
+NOBL.US,D,20240621,000000,97.6,97.99,97.505,97.8,280729,0
+NOBL.US,D,20240624,000000,97.83,98.98,97.83,98.54,373756,0
+NOBL.US,D,20240625,000000,98.33,98.33,96.94,97.14,567606,0
+NOBL.US,D,20240626,000000,96.22,96.45,95.91,96.36,459598,0
+NOBL.US,D,20240627,000000,96.5,96.555,95.925,96.27,628175,0
+NOBL.US,D,20240628,000000,96.5,96.73,95.76,96.13,438760,0
+NOBL.US,D,20240701,000000,96.33,96.68,95.07,95.1,750210,0
+NOBL.US,D,20240702,000000,95.15,95.57,95.081,95.53,515090,0
+NOBL.US,D,20240703,000000,95.67,95.855,95.35,95.41,349777,0
+NOBL.US,D,20240705,000000,95.37,95.63,94.83,95.52,425935,0
+NOBL.US,D,20240708,000000,95.69,96.0101,95.31,95.63,547809,0
+NOBL.US,D,20240709,000000,95.51,95.619,95.06,95.14,665295,0
+NOBL.US,D,20240710,000000,95.29,96.21,95.23,96.2,834130,0
+NOBL.US,D,20240711,000000,96.62,97.71,96.61,97.49,887681,0
+NOBL.US,D,20240712,000000,98.05,98.6426,97.9,98.24,500428,0
+NOBL.US,D,20240715,000000,98.26,98.7583,98.0299,98.08,477354,0
+NOBL.US,D,20240716,000000,98.315,99.76,98.25,99.76,430310,0
+NOBL.US,D,20240717,000000,99.56,100.8846,99.56,100.62,541859,0
+NOBL.US,D,20240718,000000,100.19,101.34,99.8,99.8,624949,0
+NOBL.US,D,20240719,000000,99.8,100,98.7505,98.99,375815,0
+NOBL.US,D,20240722,000000,99.36,99.44,98.51,99.32,526987,0
+NOBL.US,D,20240723,000000,99.31,99.52,99.0308,99.08,371244,0
+NOBL.US,D,20240724,000000,98.98,99.25,98.4822,98.705,361789,0
+NOBL.US,D,20240725,000000,98.75,100.38,98.72,99.32,608180,0
+NOBL.US,D,20240726,000000,99.74,100.89,99.73,100.55,563970,0
+NOBL.US,D,20240729,000000,100.6,100.89,99.99,100.67,297415,0
+NOBL.US,D,20240730,000000,100.55,101.36,100.36,101.1,545071,0
+NOBL.US,D,20240731,000000,101.41,101.8442,100.7005,101.08,487407,0
+NOBL.US,D,20240801,000000,101.54,102.31,100.71,101.18,575145,0
+NOBL.US,D,20240802,000000,100.93,101.37,99.45,100.83,757369,0
+NOBL.US,D,20240805,000000,99.67,100,98.496,98.79,1060292,0
+NOBL.US,D,20240806,000000,99.02,100.48,98.79,99.44,819939,0
+NOBL.US,D,20240807,000000,99.88,100.74,98.82,98.86,645521,0
+NOBL.US,D,20240808,000000,99.03,100.05,99,99.91,429295,0
+NOBL.US,D,20240809,000000,99.95,100.23,99.14,99.99,430083,0
+NOBL.US,D,20240812,000000,99.95,99.95,99.05,99.24,354425,0
+NOBL.US,D,20240813,000000,99.42,100.03,99.03,99.98,421086,0
+NOBL.US,D,20240814,000000,100.08,100.44,99.9363,100.23,357866,0
+NOBL.US,D,20240815,000000,100.81,101.29,100.59,101.12,290262,0
+NOBL.US,D,20240816,000000,100.88,101.5,100.86,101.5,332309,0
+NOBL.US,D,20240819,000000,101.57,102.1,101.57,102.05,373662,0
+NOBL.US,D,20240820,000000,101.89,102.12,101.8,101.91,292989,0
+NOBL.US,D,20240821,000000,102.26,102.86,102.2599,102.75,269369,0
+NOBL.US,D,20240822,000000,102.84,103.065,102.32,102.77,464363,0
+NOBL.US,D,20240823,000000,102.9,103.671,102.9,103.56,357386,0
+NOBL.US,D,20240826,000000,103.67,104.42,103.67,103.83,376299,0
+NOBL.US,D,20240827,000000,103.82,103.95,103.46,103.74,420489,0
+NOBL.US,D,20240828,000000,103.72,104.03,103.15,103.62,434364,0
+NOBL.US,D,20240829,000000,103.89,104.439,103.2,103.99,485258,0
+NOBL.US,D,20240830,000000,104.18,104.85,103.68,104.81,400608,0
+NOBL.US,D,20240903,000000,104.51,104.83,103.95,104.33,489193,0
+NOBL.US,D,20240904,000000,104.23,104.81,103.78,104.26,368065,0
+NOBL.US,D,20240905,000000,104.3,104.57,103.06,103.49,438324,0
+NOBL.US,D,20240906,000000,103.39,104.01,102.7909,102.94,521197,0
+NOBL.US,D,20240909,000000,103.38,104.41,103.18,104.05,250196,0
+NOBL.US,D,20240910,000000,104.23,104.41,103.77,104.31,335481,0
+NOBL.US,D,20240911,000000,104.21,104.21,102.15,103.84,391562,0
+NOBL.US,D,20240912,000000,103.91,104.42,103.23,104.42,454084,0
+NOBL.US,D,20240913,000000,104.72,105.33,104.5,105.12,459044,0
+NOBL.US,D,20240916,000000,105.57,106.15,105.3201,105.89,571308,0
+NOBL.US,D,20240917,000000,105.87,106.3961,105.4518,105.68,306673,0
+NOBL.US,D,20240918,000000,105.71,106.53,105.21,105.35,712466,0
+NOBL.US,D,20240919,000000,106.34,106.346,105.54,105.93,554183,0
+NOBL.US,D,20240920,000000,105.63,105.82,105.11,105.5,382746,0
+NOBL.US,D,20240923,000000,105.62,106.33,105.545,106.28,349408,0
+NOBL.US,D,20240924,000000,106.59,106.84,106.101,106.54,375546,0
+NOBL.US,D,20240925,000000,106.27,106.35,105.265,105.35,254938,0
+NOBL.US,D,20240926,000000,105.59,106.35,105.59,106.18,369959,0
+NOBL.US,D,20240927,000000,106.51,107.29,106.42,106.56,381001,0
+NOBL.US,D,20240930,000000,106.6301,106.88,106.03,106.76,529051,0
+NOBL.US,D,20241001,000000,106.67,106.8899,106.14,106.67,576349,0
+NOBL.US,D,20241002,000000,106.51,106.55,105.9,106.3,387773,0
+NOBL.US,D,20241003,000000,106.03,106.08,105.17,105.37,333309,0
+NOBL.US,D,20241004,000000,105.67,105.84,105.0574,105.73,364121,0
+NOBL.US,D,20241007,000000,105.4701,105.6,104.64,104.94,389878,0
+NOBL.US,D,20241008,000000,104.94,105.1549,104.62,105.11,399108,0
+NOBL.US,D,20241009,000000,104.99,105.87,104.94,105.66,325352,0
+NOBL.US,D,20241010,000000,105.59,105.87,105.18,105.45,426866,0
+NOBL.US,D,20241011,000000,105.61,106.51,105.61,106.47,236614,0
+NOBL.US,D,20241014,000000,106.47,107.23,106.15,107.22,375983,0
+NOBL.US,D,20241015,000000,107.12,108.385,107.09,107.16,378765,0
+NOBL.US,D,20241016,000000,107.36,107.89,107.16,107.8,298927,0
+NOBL.US,D,20241017,000000,107.975,108,107.4,107.74,323205,0
+NOBL.US,D,20241018,000000,107.74,108.04,107.44,107.96,304266,0
+NOBL.US,D,20241021,000000,107.89,108.08,106.935,107.1,412357,0
+NOBL.US,D,20241022,000000,106.45,106.51,105.66,106.17,416833,0
+NOBL.US,D,20241023,000000,105.69,106.11,105.45,105.83,345546,0
+NOBL.US,D,20241024,000000,105.88,106.13,105.48,105.63,277517,0
+NOBL.US,D,20241025,000000,105.85,105.9382,104.65,104.76,344831,0
+NOBL.US,D,20241028,000000,105.13,105.73,105.09,105.46,305487,0
+NOBL.US,D,20241029,000000,104.85,105.179,104.45,104.51,395366,0
+NOBL.US,D,20241030,000000,104.42,104.93,104.28,104.47,392382,0
+NOBL.US,D,20241031,000000,104.17,104.48,103.44,103.45,514238,0
+NOBL.US,D,20241101,000000,103.97,104.41,103.645,103.73,299885,0
+NOBL.US,D,20241104,000000,103.77,104.51,103.51,103.79,402386,0
+NOBL.US,D,20241105,000000,103.83,104.87,103.5028,104.87,314575,0
+NOBL.US,D,20241106,000000,106.69,107.35,105.46,106.06,638056,0
+NOBL.US,D,20241107,000000,106.05,106.33,105.87,105.9,877226,0
+NOBL.US,D,20241108,000000,105.99,106.755,105.8327,106.49,458320,0
+NOBL.US,D,20241111,000000,106.61,107.415,106.61,106.85,362867,0
+NOBL.US,D,20241112,000000,106.785,106.86,105.95,106.03,502671,0
+NOBL.US,D,20241113,000000,106.07,106.57,105.935,106.38,420030,0
+NOBL.US,D,20241114,000000,106.22,106.4269,105.5,105.54,550708,0
+NOBL.US,D,20241115,000000,105.629,105.73,105.02,105.13,575297,0
+NOBL.US,D,20241118,000000,105,105.6799,104.937,105.53,388498,0
+NOBL.US,D,20241119,000000,104.98,105.23,104.27,104.91,534468,0
+NOBL.US,D,20241120,000000,104.79,105.14,104.31,105.08,604409,0
+NOBL.US,D,20241121,000000,105.25,106.37,104.8801,106.34,496070,0
+NOBL.US,D,20241122,000000,106.35,107.0892,106.35,106.96,505060,0
+NOBL.US,D,20241125,000000,107.52,108.27,107.46,107.91,867433,0
+NOBL.US,D,20241126,000000,107.97,108.12,107.46,108.03,480940,0
+NOBL.US,D,20241127,000000,108.38,108.79,108.095,108.13,833486,0
+NOBL.US,D,20241129,000000,108.165,108.66,108.11,108.47,725272,0
+NOBL.US,D,20241202,000000,108.42,108.493,107.47,108.07,651565,0
+NOBL.US,D,20241203,000000,108.07,108.21,107.25,107.38,549640,0
+NOBL.US,D,20241204,000000,106.9622,107.23,106.63,106.93,580393,0
+NOBL.US,D,20241205,000000,106.96,106.97,106.4306,106.71,683226,0
+NOBL.US,D,20241206,000000,106.98,107.12,106.16,106.16,423565,0
+NOBL.US,D,20241209,000000,106.43,106.78,106.06,106.11,592018,0
+NOBL.US,D,20241210,000000,106,106.11,104.93,105.66,564792,0
+NOBL.US,D,20241211,000000,105.8,106,104.99,105.05,814961,0
+NOBL.US,D,20241212,000000,104.9681,105.2,104.79,104.79,678627,0
+NOBL.US,D,20241213,000000,104.75,104.8,104.14,104.34,888173,0
+NOBL.US,D,20241216,000000,104.32,104.75,103.7,103.74,799442,0
+NOBL.US,D,20241217,000000,103.27,103.78,102.94,103.09,669203,0
+NOBL.US,D,20241218,000000,103.0399,103.19,100.53,100.53,1367865,0
+NOBL.US,D,20241219,000000,100.76,101.34,99.96,100,1600691,0
+NOBL.US,D,20241220,000000,99.63,101.5,99.51,100.76,1624793,0
+NOBL.US,D,20241223,000000,100.03,100.205,99.3,100.11,1301069,0
+NOBL.US,D,20241224,000000,100.05,100.795,99.89,100.79,474651,0
+NOBL.US,D,20241226,000000,100.43,101.019,100.36,100.82,622665,0
+NOBL.US,D,20241227,000000,100.25,101.04,99.85,100.2,606283,0
+NOBL.US,D,20241230,000000,99.5659,99.63,98.65,99.2,922633,0
+NOBL.US,D,20241231,000000,99.47,99.86,99.04,99.55,812984,0
+NOBL.US,D,20250102,000000,99.95,100.1671,98.625,98.85,1247227,0
+NOBL.US,D,20250103,000000,99.12,99.645,98.63,99.42,465161,0
+NOBL.US,D,20250106,000000,99.52,99.995,98.615,98.76,922921,0
+NOBL.US,D,20250107,000000,99.23,99.67,98.39,98.75,825826,0
+NOBL.US,D,20250108,000000,98.51,98.99,97.97,98.97,759398,0
+NOBL.US,D,20250110,000000,98.125,98.43,97.27,97.38,884518,0
+NOBL.US,D,20250113,000000,97.2863,98.57,97.2,98.57,700803,0
+NOBL.US,D,20250114,000000,98.84,99.32,98.59,99.26,545779,0
+NOBL.US,D,20250115,000000,100.55,100.5923,99.4055,99.67,896354,0
+NOBL.US,D,20250116,000000,99.5,100.825,99.39,100.77,455764,0
+NOBL.US,D,20250117,000000,101.23,101.5,100.88,101.13,771860,0
+NOBL.US,D,20250121,000000,101.56,102.22,101.51,102.01,663513,0
+NOBL.US,D,20250122,000000,102.02,102.09,101.1,101.18,870162,0
+NOBL.US,D,20250123,000000,101.22,101.66,100.82,101.66,795180,0
+NOBL.US,D,20250124,000000,101.51,102.14,101.4685,101.85,494970,0
+NOBL.US,D,20250127,000000,102.13,103.68,102.05,103.68,915534,0
+NOBL.US,D,20250128,000000,103.51,103.55,102.43,102.46,706245,0
+NOBL.US,D,20250129,000000,102.5379,102.89,102.01,102.03,768987,0
+NOBL.US,D,20250130,000000,102.68,103.38,102.5,103.18,653041,0
+NOBL.US,D,20250131,000000,102.97,103.18,102.18,102.35,917094,0
+NOBL.US,D,20250203,000000,101.46,102.38,100.75,102.04,1266522,0
+NOBL.US,D,20250204,000000,101.75,102.02,101.58692,101.62,701550,0
+NOBL.US,D,20250205,000000,101.7768,101.93,101.02,101.92,645377,0
+NOBL.US,D,20250206,000000,102.21,102.33,101.24,101.6,500273,0
+NOBL.US,D,20250207,000000,101.7,101.75,100.92,101.03,761408,0
+NOBL.US,D,20250210,000000,101.42,101.6,101,101.38,721593,0
+NOBL.US,D,20250211,000000,101.535,102.22,101.305,102.21,537629,0
+NOBL.US,D,20250212,000000,101.15,101.53,100.89,101.21,675624,0
+NOBL.US,D,20250213,000000,101.2,101.91,100.9621,101.89,661560,0
+NOBL.US,D,20250214,000000,101.978,102.3,101.35,101.35,492664,0
+NOBL.US,D,20250218,000000,101.35,101.77,100.88,101.76,573410,0
+NOBL.US,D,20250219,000000,101.47,102.2701,101.38,102.21,446787,0
+NOBL.US,D,20250220,000000,101.83,102.52,101.75,102.51,516294,0
+NOBL.US,D,20250221,000000,102.53,102.64,102.075,102.4,508359,0
+NOBL.US,D,20250224,000000,102.39,103.1,102.1301,102.66,667002,0
+NOBL.US,D,20250225,000000,102.98,103.61,102.76,103.48,728853,0
+NOBL.US,D,20250226,000000,103.6,103.61,102.41,102.51,485539,0
+NOBL.US,D,20250227,000000,102.5,103.19611,102.26,102.61,767126,0
+NOBL.US,D,20250228,000000,103.07,104.08,102.74,104.05,540155,0
+NOBL.US,D,20250303,000000,104.34,104.91,103.32,103.82,801648,0
+NOBL.US,D,20250304,000000,103.72,103.95,102.0201,102.08,989164,0
+NOBL.US,D,20250305,000000,102.14,103.25,101.98,102.92,968296,0
+NOBL.US,D,20250306,000000,102.4,103.21,101.94,102.89,837837,0
+NOBL.US,D,20250307,000000,102.73,104.8,102.72,104.52,817237,0
+NOBL.US,D,20250310,000000,104.045,106.07,103.56,104.1,942647,0
+NOBL.US,D,20250311,000000,104.06,104.06,101.76,101.96,1477811,0
+NOBL.US,D,20250312,000000,101.55,101.73,100.25,100.47,952739,0
+NOBL.US,D,20250313,000000,100.4066,101.05,99.71,99.94,873814,0
+NOBL.US,D,20250314,000000,100.18,101.135,99.855,101.04,824730,0
+NOBL.US,D,20250317,000000,101.06,102.45,100.85,102.19,591536,0
+NOBL.US,D,20250318,000000,102.0075,102.135,101.37,101.62,500831,0
+NOBL.US,D,20250319,000000,101.7,102.09,101.105,101.94,487892,0
+NOBL.US,D,20250320,000000,101.5478,101.83,100.97,101.35,355959,0
+NOBL.US,D,20250321,000000,100.9352,100.9352,100.15,100.68,447332,0
+NOBL.US,D,20250324,000000,101.224,101.8,101.02,101.61,972322,0
+NOBL.US,D,20250325,000000,101.61,101.7,100.5,100.99,660726,0
+NOBL.US,D,20250326,000000,100.85,101.7283,100.79,101.38,759348,0
+NOBL.US,D,20250327,000000,101.5,102.06,101.21,101.84,749162,0
+NOBL.US,D,20250328,000000,101.8,102.04,100.75,100.86,700954,0
+NOBL.US,D,20250331,000000,100.74,102.56,100.74,102.18,694106,0
+NOBL.US,D,20250401,000000,102.1,102.285,101.22,102.02,761582,0
+NOBL.US,D,20250402,000000,101.8,102.43,101.21,102.31,416666,0
+NOBL.US,D,20250403,000000,101.26,101.59,99.68,99.71,851784,0
+NOBL.US,D,20250404,000000,98.83,98.83,94.5,94.54,3763629,0
+NOBL.US,D,20250407,000000,92.62,95.77,90.7,92.58,4200873,0
+NOBL.US,D,20250408,000000,94.7,94.8199,89.83,90.85,2487212,0
+NOBL.US,D,20250409,000000,90.1,96.49,89.76,96.37,3181316,0
+NOBL.US,D,20250410,000000,95.31,95.515,92.22,94.66,2065364,0
+NOBL.US,D,20250411,000000,94.645,96.71,93.8807,96.11,1594308,0
+NOBL.US,D,20250414,000000,96.87,97.94,96.57,97.55,1069665,0
+NOBL.US,D,20250415,000000,97.62,97.8949,96.73,96.76,748906,0
+NOBL.US,D,20250416,000000,96.93,97.2131,95.2407,95.72,750761,0
+NOBL.US,D,20250417,000000,96.17,97.41,95.85,96.69,631326,0
+NOBL.US,D,20250421,000000,96.125,96.28,94.1,94.96,612938,0
+NOBL.US,D,20250422,000000,95.9399,97.43,95.85,97.32,690757,0
+NOBL.US,D,20250423,000000,98.02,98.95,96.72,97.19,829508,0
+NOBL.US,D,20250424,000000,97.15,97.83,96.4,97.71,544032,0
+NOBL.US,D,20250425,000000,97.6275,97.6275,96.16,97.09,577030,0
+NOBL.US,D,20250428,000000,97.02,97.59,96.5,97.19,493046,0
+NOBL.US,D,20250429,000000,97.03,97.94,96.78,97.77,571018,0
+NOBL.US,D,20250430,000000,97.51,98.41,96.375,98.2,715296,0
+NOBL.US,D,20250501,000000,97.66,98.17,97.13,97.45,424700,0
+NOBL.US,D,20250502,000000,98.41,99.075,98.2281,98.9,395074,0
+NOBL.US,D,20250505,000000,98.45,98.86,98.11,98.37,305735,0
+NOBL.US,D,20250506,000000,97.81,98.23,97.35,97.53,327607,0
+NOBL.US,D,20250507,000000,97.8646,98.44,97.55,98.03,442207,0
+NOBL.US,D,20250508,000000,98.415,99.62,98.26,98.63,908764,0
+NOBL.US,D,20250509,000000,98.68,98.805,98.319,98.435,400900,0
+NOBL.US,D,20250512,000000,100.23,100.7,99.87,100.7,652399,0
+NOBL.US,D,20250513,000000,100.635,100.7,100.04,100.1,1006877,0
+NOBL.US,D,20250514,000000,99.86,99.98,98.89,99.18,592264,0
+NOBL.US,D,20250515,000000,99.33,100.92,99.28,100.92,697121,0
+NOBL.US,D,20250516,000000,101.12,102.07,100.68,102.07,492565,0
+NOBL.US,D,20250519,000000,101.37,102.04,101.2,101.92,384415,0
+NOBL.US,D,20250520,000000,101.82,102.07,101.36,101.64,448166,0
+NOBL.US,D,20250521,000000,101,101.125,99.62,99.62,768246,0
+NOBL.US,D,20250527,000000,100.35,100.59,99.52,100.58,1056077,0
+NOBL.US,D,20250528,000000,100.605,100.605,99.39,99.45,393693,0
+NOBL.US,D,20250530,000000,99.93,100.67,99.65,100.37,532679,0
+NOBL.US,D,20250602,000000,100.0422,100.24,99.12,100.22,560661,0
+NOBL.US,D,20250603,000000,100.005,100.6065,99.6104,100.54,1087152,0
+NOBL.US,D,20250604,000000,100.56,100.8362,100.26,100.28,591170,0
+NOBL.US,D,20250605,000000,100.25,100.25,99.5936,99.79,818352,0
+NOBL.US,D,20250606,000000,100.4929,100.92,100.21,100.65,486374,0
+NOBL.US,D,20250609,000000,100.5725,101.1344,100.11,100.72,664935,0
+NOBL.US,D,20250610,000000,100.84,101.35,100.62,101.18,452241,0
+NOBL.US,D,20250611,000000,101.13,101.13,100.37,100.63,449868,0
+NOBL.US,D,20250612,000000,100.435,101.09,100.15,101.09,480016,0
+NOBL.US,D,20250613,000000,100.4415,100.93,99.63,99.79,747531,0
+NOBL.US,D,20250616,000000,100.425,100.77,100.03,100.29,577724,0
+NOBL.US,D,20250617,000000,99.98,100,99.12,99.17,383246,0
+NOBL.US,D,20250618,000000,99.22,99.79,99.09,99.17,709390,0
+NOBL.US,D,20250620,000000,99.3958,99.6216,98.875,99.01,496324,0
+NOBL.US,D,20250623,000000,99.1,100.23,98.82,100.19,728669,0
+NOBL.US,D,20250624,000000,100.42,100.83,100.075,100.71,1188714,0
+NOBL.US,D,20250625,000000,100,100.17,99.08,99.18,453572,0
+NOBL.US,D,20250626,000000,99.64,99.95,99.44,99.85,507825,0
+NOBL.US,D,20250627,000000,100.0912,100.78,99.85,100.31,481117,0
+NOBL.US,D,20250630,000000,100.25,100.83,100,100.7,1068798,0
+NOBL.US,D,20250701,000000,100.565,103.005,100.565,102.45,1467209,0
+NOBL.US,D,20250702,000000,102.51,102.789,101.97,102.72,608153,0
+NOBL.US,D,20250703,000000,102.71,103.08,102.55,102.92,420001,0
+NOBL.US,D,20250707,000000,102.7,102.87,101.64,102,703237,0
+NOBL.US,D,20250708,000000,102,102.81,101.81,102.47,500367,0
+NOBL.US,D,20250709,000000,102.58,102.91,102.02,102.82,397634,0
+NOBL.US,D,20250710,000000,102.9,104.23,102.684,103.66,434127,0
+NOBL.US,D,20250711,000000,102.955,103.07,102.47,102.74,436139,0
+NOBL.US,D,20250714,000000,102.65,102.9002,102.13,102.74,439056,0
+NOBL.US,D,20250715,000000,102.7348,102.845,101.28,101.28,526954,0
+NOBL.US,D,20250716,000000,101.5984,102.06,100.91,101.99,490239,0
+NOBL.US,D,20250717,000000,101.91,102.9901,101.91,102.9,481760,0
+NOBL.US,D,20250718,000000,103.04,103.23,102.17,102.5,370645,0
+NOBL.US,D,20250721,000000,102.83,103.01,102.15,102.21,449344,0
+NOBL.US,D,20250722,000000,102.19,104.08,102.14,104.04,876097,0
+NOBL.US,D,20250723,000000,104.37,104.66,103.86,104.41,507024,0
+NOBL.US,D,20250724,000000,104.595,105.04,104.36,104.57,382795,0
+NOBL.US,D,20250725,000000,104.65,104.69,103.995,104.69,379983,0
+NOBL.US,D,20250728,000000,104.2,104.3,103.45,103.48,460453,0
+NOBL.US,D,20250729,000000,103.4544,103.4544,102.94,103.36,427287,0
+NOBL.US,D,20250730,000000,103.19,103.25,101.79,102.27,598085,0
+NOBL.US,D,20250731,000000,101.85,102.605,101.53,101.77,534980,0
+NOBL.US,D,20250801,000000,101.365,101.375,100.42,101.12,593128,0
+NOBL.US,D,20250804,000000,101.4,102.22,101.23,102.21,816336,0
+NOBL.US,D,20250805,000000,102.3,102.65,102.08,102.45,408033,0
+NOBL.US,D,20250806,000000,102.58,102.8953,102.19,102.69,369070,0
+NOBL.US,D,20250807,000000,103.36,103.65,102.5,103.03,407637,0
+NOBL.US,D,20250808,000000,103.1001,103.68,103.1001,103.38,304795,0
+NOBL.US,D,20250811,000000,103.5084,103.84,102.83,103.15,324453,0
+NOBL.US,D,20250812,000000,103.15,103.71,102.94,103.71,401043,0
+NOBL.US,D,20250813,000000,103.8204,105.34,103.76,105.34,599865,0
+NOBL.US,D,20250814,000000,104.69,104.7,103.89,104.33,445066,0
+NOBL.US,D,20250815,000000,104.505,104.66,103.97,104.18,513775,0
+NOBL.US,D,20250818,000000,104.11,104.4,103.89,103.93,383028,0
+NOBL.US,D,20250819,000000,104,105.23,103.94,104.93,594010,0
+NOBL.US,D,20250820,000000,105.11,105.855,104.885,105.02,457404,0
+NOBL.US,D,20250821,000000,104.75,104.97,104.479,104.56,570441,0
+NOBL.US,D,20250822,000000,105.13,106.51,104.99,106.18,735619,0
+NOBL.US,D,20250825,000000,105.785,105.91,104.99,105.08,533685,0
+NOBL.US,D,20250826,000000,104.885,105.24,104.65,104.75,423377,0
+NOBL.US,D,20250827,000000,104.48,105.37,104.48,105.32,414794,0
+NOBL.US,D,20250828,000000,105.2499,105.2499,104.14,104.51,411687,0
+NOBL.US,D,20250829,000000,104.63,105.17,104.51,104.83,502178,0
+NOBL.US,D,20250902,000000,104.4763,104.48,103.48,103.78,536276,0
+NOBL.US,D,20250903,000000,103.53,103.87,103.33,103.84,485272,0
+NOBL.US,D,20250904,000000,104.278,104.68,103.93,104.68,535275,0
+NOBL.US,D,20250905,000000,104.83,105.51,104.08,104.59,615919,0
+NOBL.US,D,20250908,000000,104.49,104.52,103.61,104.37,592119,0
+NOBL.US,D,20250909,000000,104.03,104.22,103.54,103.83,984972,0
+NOBL.US,D,20250910,000000,103.51,103.91,102.92,103.32,785610,0
+NOBL.US,D,20250911,000000,103.1901,105.12,103.1901,105.07,992321,0
+NOBL.US,D,20250912,000000,104.63,104.97,104.25,104.25,577220,0
+NOBL.US,D,20250915,000000,104.47,104.51,103.51,103.54,1672142,0
+NOBL.US,D,20250916,000000,103.62,103.825,103.2401,103.43,503183,0
+NOBL.US,D,20250917,000000,103.759,104.91,103.35,103.73,711746,0
+NOBL.US,D,20250918,000000,103.4,103.9,103.24,103.55,384014,0
+NOBL.US,D,20250919,000000,103.705,103.72,103.05,103.3,425359,0
+NOBL.US,D,20250922,000000,103.14,103.21,102.61,102.74,493529,0
+NOBL.US,D,20250923,000000,102.8,103.42,102.68,102.84,467988,0
+NOBL.US,D,20250924,000000,102.19,102.65,102.15,102.29,721919,0
+NOBL.US,D,20250925,000000,102.24,102.45,101.48,101.63,508337,0
+NOBL.US,D,20250926,000000,101.8102,102.675,101.79,102.62,522701,0
+NOBL.US,D,20250929,000000,103,103,102.19,102.63,751864,0
+NOBL.US,D,20250930,000000,102.51,103.1,102.35,103.07,639092,0
+NOBL.US,D,20251001,000000,102.94,103.22,102.4589,102.98,594374,0
+NOBL.US,D,20251002,000000,102.725,103.435,102.5701,103.26,525842,0
+NOBL.US,D,20251003,000000,103.335,104.2102,103.211,103.83,603055,0
+NOBL.US,D,20251006,000000,103.82,103.82,103.26,103.42,767624,0
+NOBL.US,D,20251007,000000,103.73,103.79,103.11,103.42,414519,0
+NOBL.US,D,20251008,000000,103.42,103.6,102.9901,103.41,527049,0
+NOBL.US,D,20251009,000000,103.45,103.68,102.35,102.46,879946,0
+NOBL.US,D,20251010,000000,102.835,103.055,101.28,101.28,1178707,0
+NOBL.US,D,20251013,000000,101.59,101.96,101.2201,101.39,722990,0
+NOBL.US,D,20251014,000000,100.985,102.69,100.89,102.55,1189604,0
+NOBL.US,D,20251015,000000,102.78,103.3499,101.74,102.34,621396,0
+NOBL.US,D,20251016,000000,102.35,102.51,101.2,101.47,1335266,0
+NOBL.US,D,20251017,000000,101.5,102.4,101.5,102.4,770410,0
+NOBL.US,D,20251020,000000,102.615,103.03,102.5,102.99,547582,0
+NOBL.US,D,20251021,000000,102.85,103.58,102.72,103.27,561178,0
+NOBL.US,D,20251022,000000,103.22,103.66,102.8,102.82,624495,0
+NOBL.US,D,20251023,000000,102.9,103.315,102.5,103.13,654571,0
+NOBL.US,D,20251024,000000,103.64,103.64,103.17,103.25,604240,0
+NOBL.US,D,20251027,000000,103.33,103.59,103.135,103.59,526785,0
+NOBL.US,D,20251028,000000,103.22,103.54,102.64,102.64,635442,0
+NOBL.US,D,20251029,000000,102.195,102.39,100.74,100.99,1065327,0
+NOBL.US,D,20251030,000000,101.45,102.6,101.44,101.76,986332,0
+NOBL.US,D,20251031,000000,101.22,101.95,101.11,101.6,703044,0
+NOBL.US,D,20251103,000000,101.46,101.57,100.23,100.8,790434,0
+NOBL.US,D,20251104,000000,100.74,101.125,100.4,101.07,655415,0
+NOBL.US,D,20251105,000000,100.69,101.56,100.69,101.3,724555,0
+NOBL.US,D,20251106,000000,101.15,101.6301,100.8101,100.85,804107,0
+NOBL.US,D,20251107,000000,100.96,102.02,100.9,101.94,1195730,0
+NOBL.US,D,20251110,000000,101.955,102.4355,101.36,102.23,720565,0
+NOBL.US,D,20251111,000000,102.4795,103.35,102.29,103.25,557470,0
+NOBL.US,D,20251112,000000,103.26,103.9102,103.26,103.58,710067,0
+NOBL.US,D,20251113,000000,103.31,104.105,103.21,103.28,609688,0
+NOBL.US,D,20251114,000000,103.195,103.3,102.57,102.85,996704,0
+NOBL.US,D,20251117,000000,102.85,103.37,102.08,102.13,1224681,0
+NOBL.US,D,20251118,000000,102.0401,102.68,101.8,102.26,687066,0
+NOBL.US,D,20251119,000000,102.065,102.23,101.4,101.65,817488,0
+NOBL.US,D,20251120,000000,102.04,102.59,101.32,101.53,1219641,0
+NOBL.US,D,20251121,000000,101.88,103.95,101.72,103.41,1336827,0
+NOBL.US,D,20251124,000000,103.1259,103.29,102.47,102.89,1201518,0
+NOBL.US,D,20251125,000000,103.43,104.42,103.28,104.3,706543,0
+NOBL.US,D,20251126,000000,104.16,105.08,104.16,104.82,679387,0
+NOBL.US,D,20251128,000000,104.94,105.38,104.78,105.11,449099,0
+NOBL.US,D,20251201,000000,104.75,105.455,104.565,104.67,454198,0
+NOBL.US,D,20251202,000000,104.91,104.91,103.76,104.13,569023,0
+NOBL.US,D,20251203,000000,104.46,104.96,104.18,104.79,791067,0
+NOBL.US,D,20251204,000000,104.92,105.12,104.235,104.5,742922,0
+NOBL.US,D,20251205,000000,104.515,104.995,104.405,104.65,651952,0
+NOBL.US,D,20251208,000000,104.5511,104.72,103.23,103.28,1301456,0
+NOBL.US,D,20251209,000000,103.64,103.98,103.06,103.1,593535,0
+NOBL.US,D,20251210,000000,103.33,104.6258,103.3,104.38,1035330,0
+NOBL.US,D,20251211,000000,104.625,105.72,104.56,105.53,771069,0
+NOBL.US,D,20251212,000000,105.79,106.15,105.51,105.71,2087076,0
+NOBL.US,D,20251215,000000,106,106.2,105.5687,106,538331,0
+NOBL.US,D,20251216,000000,106.1492,106.24,104.715,105.08,528026,0
+NOBL.US,D,20251217,000000,105.16,105.89,105.03,105.42,597619,0
+NOBL.US,D,20251218,000000,105.5225,105.96,105.0144,105.2,459700,0
+NOBL.US,D,20251219,000000,105.05,105.435,105,105.05,331900,0
+NOBL.US,D,20251222,000000,105.2629,105.72,104.975,105.54,315471,0
+NOBL.US,D,20251223,000000,105.52,105.56,105.206,105.23,373820,0
+NOBL.US,D,20251224,000000,104.768,105.165,104.6,105.09,583113,0
+NOBL.US,D,20251226,000000,105.065,105.26,104.71,105.14,431734,0
+NOBL.US,D,20251229,000000,105.1,105.349,104.91,105.06,462298,0
+NOBL.US,D,20251230,000000,105.08,105.13,104.785,104.92,523453,0
+NOBL.US,D,20251231,000000,104.86,104.92,104.07,104.07,390562,0
+NOBL.US,D,20260102,000000,104.1,104.74,103.35,104.46,795282,0
+NOBL.US,D,20260105,000000,104.46,105.3599,104.09,105.13,773841,0
+NOBL.US,D,20260106,000000,104.99,106.43,104.89,106.3,850786,0
+NOBL.US,D,20260107,000000,106.3599,106.6,105.08,105.08,907796,0
+NOBL.US,D,20260108,000000,104.84,107.05,104.7,106.73,1141220,0
+NOBL.US,D,20260109,000000,106.725,107.27,106.615,107.09,723388,0
+NOBL.US,D,20260112,000000,107.14,107.74,106.74,107.61,785127,0
+NOBL.US,D,20260113,000000,107.96,108.395,107.57,108.18,456088,0
+NOBL.US,D,20260114,000000,108.16,109.445,108.11,109.4,651285,0
+NOBL.US,D,20260115,000000,109.4,110.01,109.165,109.77,653584,0
+NOBL.US,D,20260116,000000,109.56,109.7399,109,109.32,483443,0
+NOBL.US,D,20260120,000000,108.4609,108.8,107.96,108.33,756372,0
+NOBL.US,D,20260121,000000,108.74,109.835,108.65,109.62,1106504,0
+NOBL.US,D,20260122,000000,109.75,110.11,109.47,109.6,785235,0
+NOBL.US,D,20260123,000000,109.55,109.6,108.95,109.37,813741,0
+NOBL.US,D,20260126,000000,109.67,109.9,109.26,109.55,514759,0
+NOBL.US,D,20260127,000000,109.2115,109.63,108.93,109.55,439602,0
+NOBL.US,D,20260128,000000,109.5,109.52,108.38,108.63,698081,0
+NOBL.US,D,20260129,000000,109.22,109.9992,108.69,109.26,1060901,0
+NOBL.US,D,20260130,000000,109.155,110,108.75,109.97,716815,0
+NOBL.US,D,20260202,000000,109.98,110.665,109.74,110.53,762612,0
+NOBL.US,D,20260203,000000,110,111.86655,110,111.19,797611,0
+NOBL.US,D,20260204,000000,111.4,113.28,111.35,113,1301414,0
+NOBL.US,D,20260205,000000,113.02,113.31,112.14,112.35,851493,0
+NOBL.US,D,20260206,000000,113,113.985,112.85,113.85,719075,0
+NOBL.US,D,20260209,000000,113.65,113.85,112.85,113.27,821093,0
+NOBL.US,D,20260210,000000,113.33,114.225,112.985,113.91,554348,0
+NOBL.US,D,20260211,000000,114.08,114.78,113.83,114.5,498718,0
+NOBL.US,D,20260212,000000,114.93,115.31,113.28,113.28,1300436,0
+NOBL.US,D,20260213,000000,113.54,114.45,113.11,114,778457,0
+NOBL.US,D,20260217,000000,114.0088,114.58,112.64,113.17,709479,0
+NOBL.US,D,20260218,000000,113.17,113.74,112.935,113.58,714563,0
diff --git a/daily/us/nyse etfs/1/noct.us.txt b/daily/us/nyse etfs/1/noct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56ed730423d1ab4096952f0c01cee4a543da7785
--- /dev/null
+++ b/daily/us/nyse etfs/1/noct.us.txt	
@@ -0,0 +1,1600 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOCT.US,D,20191002,000000,30.52,30.55,30.411,30.463,30550,0
+NOCT.US,D,20191003,000000,30.52,30.649,30.319,30.619,24114,0
+NOCT.US,D,20191004,000000,30.719,30.887,30.719,30.878,28124,0
+NOCT.US,D,20191007,000000,30.878,30.947,30.818,30.881,81884,0
+NOCT.US,D,20191008,000000,30.778,30.78,30.629,30.639,31944,0
+NOCT.US,D,20191009,000000,30.768,30.828,30.679,30.794,16857,0
+NOCT.US,D,20191010,000000,30.739,30.927,30.739,30.867,12177,0
+NOCT.US,D,20191011,000000,30.967,31.175,30.967,31.086,135539,0
+NOCT.US,D,20191014,000000,31.086,31.125,31.056,31.086,11765,0
+NOCT.US,D,20191015,000000,31.195,31.265,31.195,31.245,7448,0
+NOCT.US,D,20191016,000000,31.255,31.265,31.21,31.21,26623,0
+NOCT.US,D,20191017,000000,31.298,31.298,31.254,31.255,5900,0
+NOCT.US,D,20191018,000000,31.314,31.314,31.076,31.136,52425,0
+NOCT.US,D,20191021,000000,31.173,31.294,31.173,31.25,20056,0
+NOCT.US,D,20191022,000000,31.276,31.293,31.16,31.16,12090,0
+NOCT.US,D,20191023,000000,31.205,31.225,31.086,31.185,11349,0
+NOCT.US,D,20191024,000000,31.215,31.334,31.215,31.334,16518,0
+NOCT.US,D,20191025,000000,31.344,31.443,31.255,31.443,12496,0
+NOCT.US,D,20191028,000000,31.572,31.572,31.483,31.538,15821,0
+NOCT.US,D,20191029,000000,31.513,31.513,31.438,31.438,5769,0
+NOCT.US,D,20191030,000000,31.463,31.483,31.405,31.482,14771,0
+NOCT.US,D,20191031,000000,31.572,31.572,31.443,31.513,3881,0
+NOCT.US,D,20191101,000000,31.581,31.602,31.557,31.602,9671,0
+NOCT.US,D,20191104,000000,31.632,31.711,31.632,31.69,15796,0
+NOCT.US,D,20191105,000000,31.691,31.721,31.691,31.693,13010,0
+NOCT.US,D,20191106,000000,31.691,31.691,31.622,31.661,11945,0
+NOCT.US,D,20191107,000000,31.791,31.791,31.662,31.662,28284,0
+NOCT.US,D,20191108,000000,31.642,31.741,31.642,31.741,4186,0
+NOCT.US,D,20191111,000000,31.699,31.73,31.699,31.706,7524,0
+NOCT.US,D,20191112,000000,31.781,31.83,31.691,31.781,7747,0
+NOCT.US,D,20191113,000000,31.766,31.766,31.672,31.699,125746,0
+NOCT.US,D,20191114,000000,31.711,31.745,31.666,31.745,5494,0
+NOCT.US,D,20191115,000000,31.812,31.849,31.812,31.815,4277,0
+NOCT.US,D,20191118,000000,31.89,31.91,31.81,31.875,2706,0
+NOCT.US,D,20191119,000000,31.87,31.87,31.74,31.775,1968,0
+NOCT.US,D,20191120,000000,31.71,31.73,31.6975,31.6975,1885,0
+NOCT.US,D,20191121,000000,31.65,31.6948,31.65,31.67,1677,0
+NOCT.US,D,20191122,000000,31.739,31.75,31.6476,31.6647,6802,0
+NOCT.US,D,20191125,000000,31.8258,31.8412,31.8258,31.8412,302,0
+NOCT.US,D,20191126,000000,31.83,31.83,31.82,31.82,556,0
+NOCT.US,D,20191127,000000,31.9799,31.9799,31.926,31.926,1821,0
+NOCT.US,D,20191129,000000,31.97,31.97,31.8852,31.8852,1132,0
+NOCT.US,D,20191202,000000,31.75,31.76,31.65,31.7552,23811,0
+NOCT.US,D,20191203,000000,31.6,31.645,31.5416,31.645,9615,0
+NOCT.US,D,20191204,000000,31.68,31.7607,31.68,31.7299,75857,0
+NOCT.US,D,20191205,000000,31.6861,31.74,31.6861,31.74,402,0
+NOCT.US,D,20191206,000000,31.8632,31.8632,31.84,31.8602,597,0
+NOCT.US,D,20191209,000000,31.9128,31.9128,31.85,31.85,625,0
+NOCT.US,D,20191210,000000,31.81,31.82,31.78,31.78,3830,0
+NOCT.US,D,20191211,000000,31.831,31.8957,31.83,31.8957,28138,0
+NOCT.US,D,20191212,000000,31.99,31.9939,31.99,31.9939,203,0
+NOCT.US,D,20191213,000000,32.09,32.09,31.995,32.0009,2020,0
+NOCT.US,D,20191216,000000,32.128,32.1659,32.128,32.155,3628,0
+NOCT.US,D,20191217,000000,32.1549,32.1549,32.1549,32.1549,99,0
+NOCT.US,D,20191218,000000,32.23,32.24,32.15,32.194,8029,0
+NOCT.US,D,20191219,000000,32.16,32.2282,32.15,32.21,25852,0
+NOCT.US,D,20191220,000000,32.2301,32.33,32.2301,32.32,8612,0
+NOCT.US,D,20191223,000000,32.31,32.31,32.31,32.31,22,0
+NOCT.US,D,20191224,000000,32.36,32.36,32.35,32.36,11496,0
+NOCT.US,D,20191226,000000,32.33,32.42,32.33,32.42,924,0
+NOCT.US,D,20191227,000000,32.3589,32.3589,32.3589,32.3589,53,0
+NOCT.US,D,20191230,000000,32.27,32.37,32.27,32.35,2417,0
+NOCT.US,D,20191231,000000,32.34,32.3484,32.34,32.3484,274,0
+NOCT.US,D,20200102,000000,32.39,32.5495,32.39,32.5052,108098,0
+NOCT.US,D,20200103,000000,32.4197,32.4729,32.4197,32.4549,7719,0
+NOCT.US,D,20200106,000000,32.4,32.485,32.4,32.485,419,0
+NOCT.US,D,20200107,000000,32.55,32.55,32.5,32.5,6063,0
+NOCT.US,D,20200108,000000,32.5721,32.66,32.57,32.5723,54604,0
+NOCT.US,D,20200109,000000,32.64,32.69,32.595,32.69,6893,0
+NOCT.US,D,20200110,000000,32.643,32.643,32.56,32.6067,7920,0
+NOCT.US,D,20200113,000000,32.66,32.7,32.66,32.69,2009,0
+NOCT.US,D,20200114,000000,32.74,32.74,32.6471,32.65,957,0
+NOCT.US,D,20200115,000000,32.75,32.75,32.6313,32.69,5529,0
+NOCT.US,D,20200116,000000,32.71,32.72,32.6516,32.71,2032,0
+NOCT.US,D,20200117,000000,32.7,32.744,32.7,32.744,3704,0
+NOCT.US,D,20200121,000000,32.76,32.76,32.76,32.76,107,0
+NOCT.US,D,20200122,000000,32.7599,32.7599,32.7599,32.7599,107,0
+NOCT.US,D,20200123,000000,32.7798,32.7798,32.7798,32.7798,160,0
+NOCT.US,D,20200124,000000,32.77,32.77,32.62,32.7048,4551,0
+NOCT.US,D,20200127,000000,32.5392,32.5998,32.5392,32.56,993,0
+NOCT.US,D,20200128,000000,32.5866,32.7,32.57,32.6747,9146,0
+NOCT.US,D,20200129,000000,32.6623,32.704,32.6623,32.704,347,0
+NOCT.US,D,20200130,000000,32.618,32.7032,32.618,32.7032,415,0
+NOCT.US,D,20200131,000000,32.5677,32.5677,32.5677,32.5677,67,0
+NOCT.US,D,20200203,000000,32.7172,32.7172,32.6673,32.6943,9106,0
+NOCT.US,D,20200204,000000,32.82,32.885,32.811,32.885,2871,0
+NOCT.US,D,20200205,000000,32.9146,32.9146,32.8531,32.875,2611,0
+NOCT.US,D,20200206,000000,32.9006,32.905,32.9006,32.905,195,0
+NOCT.US,D,20200207,000000,32.87,32.87,32.87,32.87,18,0
+NOCT.US,D,20200210,000000,32.89,32.925,32.89,32.9,3328,0
+NOCT.US,D,20200211,000000,32.95,32.9585,32.9454,32.9454,1299,0
+NOCT.US,D,20200212,000000,33,33,33,33,95,0
+NOCT.US,D,20200213,000000,32.88,33.04,32.88,33.04,1144,0
+NOCT.US,D,20200214,000000,32.9918,32.9918,32.9918,32.9918,116,0
+NOCT.US,D,20200218,000000,32.9865,32.9865,32.95,32.95,2485,0
+NOCT.US,D,20200219,000000,33.0233,33.03,33.0233,33.03,1200,0
+NOCT.US,D,20200220,000000,32.9,33.04,32.9,33.04,201,0
+NOCT.US,D,20200221,000000,32.85,32.91,32.8153,32.91,4438,0
+NOCT.US,D,20200224,000000,32.6026,32.6026,31.1715,32.6,4304,0
+NOCT.US,D,20200225,000000,32.461,32.461,32.31,32.31,2988,0
+NOCT.US,D,20200226,000000,32.46,32.47,32.4015,32.4015,2075,0
+NOCT.US,D,20200227,000000,31.8646,32.05,31.8646,31.8646,136,0
+NOCT.US,D,20200228,000000,31.42,31.72,31.3701,31.684,24744,0
+NOCT.US,D,20200302,000000,31.69,32.3483,31.69,32.3483,15143,0
+NOCT.US,D,20200303,000000,32.0781,32.0781,32.0781,32.0781,1,0
+NOCT.US,D,20200304,000000,32.4327,32.4327,32.4327,32.4327,34,0
+NOCT.US,D,20200305,000000,32.22,32.22,31.89,31.89,24594,0
+NOCT.US,D,20200306,000000,31.625,31.84,31.3886,31.79,33226,0
+NOCT.US,D,20200309,000000,31,31.1999,30.8813,30.98,10144,0
+NOCT.US,D,20200310,000000,31.3,31.413,30.9436,31.413,9117,0
+NOCT.US,D,20200311,000000,31.0295,31.2,30.7381,31.1,96212,0
+NOCT.US,D,20200312,000000,29.7,30.35,28.58,29.74,412577,0
+NOCT.US,D,20200313,000000,30.25,31.06,29.52,31.06,19994,0
+NOCT.US,D,20200316,000000,30.61,30.61,28.83,30.06,122433,0
+NOCT.US,D,20200317,000000,29.26,29.7,28.925,29.4754,23706,0
+NOCT.US,D,20200318,000000,29.99,29.99,27.93,28.55,25732,0
+NOCT.US,D,20200319,000000,28.77,29.73,28.77,29.48,35217,0
+NOCT.US,D,20200320,000000,30,31.168,28.9428,28.9428,111406,0
+NOCT.US,D,20200323,000000,29.18,30.35,28.688,29.47,131930,0
+NOCT.US,D,20200324,000000,30.57,30.57,30.0732,30.4345,10531,0
+NOCT.US,D,20200325,000000,30.02,30.7101,28.5,30.25,8354,0
+NOCT.US,D,20200326,000000,30.555,31.03,29.9235,31.03,42781,0
+NOCT.US,D,20200327,000000,30.6876,30.765,30.275,30.3185,26925,0
+NOCT.US,D,20200330,000000,30.684,31.04,30.684,30.8098,16051,0
+NOCT.US,D,20200331,000000,30.92,30.9999,30.725,30.725,1362,0
+NOCT.US,D,20200401,000000,30.7,30.7,30.18,30.2004,18621,0
+NOCT.US,D,20200402,000000,30.11,30.5221,30.105,30.5221,43466,0
+NOCT.US,D,20200403,000000,30.72,30.72,30.2729,30.3599,4176,0
+NOCT.US,D,20200406,000000,31.31,31.45,31.1233,31.4425,20940,0
+NOCT.US,D,20200407,000000,31.34,31.5,31.2805,31.3207,2944,0
+NOCT.US,D,20200408,000000,31.41,31.4464,31.41,31.4464,11901,0
+NOCT.US,D,20200409,000000,31.79,31.795,31.4361,31.5406,16416,0
+NOCT.US,D,20200413,000000,31.52,31.71,31.46,31.7,5624,0
+NOCT.US,D,20200414,000000,31.83,32.31,31.83,32.225,5324,0
+NOCT.US,D,20200415,000000,31.93,32.13,31.93,32.005,9980,0
+NOCT.US,D,20200416,000000,32.13,32.13,31.9237,31.9237,1045,0
+NOCT.US,D,20200417,000000,32.0772,32.15,31.98,32.11,6519,0
+NOCT.US,D,20200420,000000,32.1499,32.15,31.91,32,7298,0
+NOCT.US,D,20200421,000000,31.88,31.9,31.391,31.56,16822,0
+NOCT.US,D,20200422,000000,31.93,32.06,31.835,31.96,5346,0
+NOCT.US,D,20200423,000000,32.03,32.1599,31.9,31.9627,10177,0
+NOCT.US,D,20200424,000000,32.153,32.153,32.153,32.153,100,0
+NOCT.US,D,20200427,000000,32.3999,32.3999,32.3067,32.3085,923,0
+NOCT.US,D,20200428,000000,32.4,32.4,32.07,32.1501,1164,0
+NOCT.US,D,20200429,000000,32.35,32.58,32.35,32.4398,12737,0
+NOCT.US,D,20200430,000000,32.3637,32.47,32.28,32.46,17889,0
+NOCT.US,D,20200501,000000,32.35,32.35,32.116,32.116,11571,0
+NOCT.US,D,20200504,000000,32.1853,32.1853,32.03,32.03,32208,0
+NOCT.US,D,20200505,000000,32.08,32.4977,32.08,32.27,4489,0
+NOCT.US,D,20200506,000000,32.31,32.65,32.31,32.3999,84663,0
+NOCT.US,D,20200507,000000,32.47,32.75,32.4301,32.565,11023,0
+NOCT.US,D,20200508,000000,32.5999,32.755,32.5999,32.755,2247,0
+NOCT.US,D,20200511,000000,32.61,32.92,32.61,32.8996,2127,0
+NOCT.US,D,20200512,000000,32.9402,32.9402,32.75,32.8077,1225,0
+NOCT.US,D,20200513,000000,32.84,32.905,32.03,32.3852,3062,0
+NOCT.US,D,20200514,000000,32.3773,32.7,32.3562,32.5415,366610,0
+NOCT.US,D,20200515,000000,32.6768,32.6768,32.6768,32.6768,121,0
+NOCT.US,D,20200518,000000,32.67,33,32.67,33,2355,0
+NOCT.US,D,20200519,000000,32.9943,32.9943,32.9053,32.9053,1060,0
+NOCT.US,D,20200520,000000,32.98,33.1,32.98,33.1,15768,0
+NOCT.US,D,20200521,000000,33.08,33.08,32.85,32.9547,10637,0
+NOCT.US,D,20200522,000000,32.91,32.9953,32.83,32.9953,350470,0
+NOCT.US,D,20200526,000000,33.1,33.1,32.63,32.937,59068,0
+NOCT.US,D,20200527,000000,32.735,32.9614,32.72,32.9614,3968,0
+NOCT.US,D,20200528,000000,32.91,33.006,32.86,32.93,7949,0
+NOCT.US,D,20200529,000000,32.86,32.9728,32.82,32.95,8450,0
+NOCT.US,D,20200601,000000,32.9834,33.0999,32.9834,33.025,18441,0
+NOCT.US,D,20200602,000000,33.1,33.165,33.05,33.165,4755,0
+NOCT.US,D,20200603,000000,33.18,33.32,33.1007,33.19,3772,0
+NOCT.US,D,20200604,000000,33.145,33.195,33.0701,33.165,3971,0
+NOCT.US,D,20200605,000000,33.14,33.3208,33.14,33.3054,9992,0
+NOCT.US,D,20200608,000000,33.22,33.3281,33.2,33.315,89951,0
+NOCT.US,D,20200609,000000,33.3,33.3479,33.2101,33.2549,8520,0
+NOCT.US,D,20200610,000000,33.24,33.32,33.24,33.2793,5343,0
+NOCT.US,D,20200611,000000,33.05,33.145,32.9324,32.9324,2146,0
+NOCT.US,D,20200612,000000,32.94,32.94,32.8888,32.8888,2000,0
+NOCT.US,D,20200615,000000,32.82,33.1598,32.8,33.0966,2680,0
+NOCT.US,D,20200616,000000,33.15,33.2241,33.065,33.1874,8526,0
+NOCT.US,D,20200617,000000,33.07,33.21,33.07,33.21,1450,0
+NOCT.US,D,20200618,000000,33.2169,33.2169,33.08,33.215,1541,0
+NOCT.US,D,20200619,000000,33.1901,33.255,33.14,33.2248,1895,0
+NOCT.US,D,20200622,000000,33.3103,33.35,33.2101,33.25,3932,0
+NOCT.US,D,20200623,000000,33.14,33.35,33.14,33.265,5611,0
+NOCT.US,D,20200624,000000,33.135,33.235,33.12,33.2192,672,0
+NOCT.US,D,20200625,000000,33.1979,33.3334,33.12,33.3334,12946,0
+NOCT.US,D,20200626,000000,33.35,33.35,33.22,33.24,5168,0
+NOCT.US,D,20200629,000000,33.228,33.3199,33.12,33.2106,3775,0
+NOCT.US,D,20200630,000000,33.3187,33.3307,33.23,33.3016,11392,0
+NOCT.US,D,20200701,000000,33.26,33.38,33.26,33.38,280046,0
+NOCT.US,D,20200702,000000,33.28,33.426,33.28,33.39,169154,0
+NOCT.US,D,20200706,000000,33.42,33.67,33.42,33.5598,15838,0
+NOCT.US,D,20200707,000000,33.565,33.565,33.41,33.4398,2026,0
+NOCT.US,D,20200708,000000,33.45,33.4884,33.44,33.4751,8121,0
+NOCT.US,D,20200709,000000,33.41,33.45,33.4,33.4352,5415,0
+NOCT.US,D,20200710,000000,33.4215,33.57,33.4116,33.5049,16996,0
+NOCT.US,D,20200713,000000,33.5636,33.5636,33.4,33.4059,2508,0
+NOCT.US,D,20200714,000000,33.42,33.48,33.33,33.4353,6820,0
+NOCT.US,D,20200715,000000,33.45,33.4735,33.43,33.4349,4235,0
+NOCT.US,D,20200716,000000,33.31,33.6299,33.31,33.4612,6554,0
+NOCT.US,D,20200717,000000,33.56,33.6097,33.44,33.5804,7496,0
+NOCT.US,D,20200720,000000,33.535,33.6404,33.535,33.6404,3419,0
+NOCT.US,D,20200721,000000,33.74,33.76,33.53,33.6232,2369,0
+NOCT.US,D,20200722,000000,33.63,33.75,33.49,33.63,20362,0
+NOCT.US,D,20200723,000000,33.63,33.698,33.63,33.6502,513,0
+NOCT.US,D,20200724,000000,33.63,33.63,33.45,33.5056,1466,0
+NOCT.US,D,20200727,000000,33.595,33.6363,33.51,33.5942,1579,0
+NOCT.US,D,20200728,000000,33.6547,33.7,33.56,33.595,15281,0
+NOCT.US,D,20200729,000000,33.615,33.615,33.615,33.615,1,0
+NOCT.US,D,20200730,000000,33.57,33.625,33.57,33.62,832,0
+NOCT.US,D,20200731,000000,33.62,33.6413,33.62,33.6413,687,0
+NOCT.US,D,20200803,000000,33.7079,33.73,33.61,33.6648,2772,0
+NOCT.US,D,20200804,000000,33.645,33.68,33.63,33.68,5249,0
+NOCT.US,D,20200805,000000,33.725,33.725,33.65,33.69,746,0
+NOCT.US,D,20200806,000000,33.705,33.705,33.68,33.6946,825,0
+NOCT.US,D,20200807,000000,33.7299,33.73,33.6264,33.665,25872,0
+NOCT.US,D,20200810,000000,33.67,33.7299,33.6301,33.6793,34967,0
+NOCT.US,D,20200811,000000,33.7299,33.7299,33.62,33.62,5111,0
+NOCT.US,D,20200812,000000,33.66,33.69,33.65,33.65,8246,0
+NOCT.US,D,20200813,000000,33.7215,33.7215,33.66,33.69,4216,0
+NOCT.US,D,20200814,000000,33.765,33.765,33.66,33.69,4632,0
+NOCT.US,D,20200817,000000,33.715,33.72,33.65,33.65,17092,0
+NOCT.US,D,20200818,000000,33.73,33.836,33.7101,33.75,1705,0
+NOCT.US,D,20200819,000000,33.725,33.8,33.72,33.7779,3408,0
+NOCT.US,D,20200820,000000,33.7001,33.76,33.7001,33.7449,1647,0
+NOCT.US,D,20200821,000000,33.8551,33.8551,33.677,33.796,10923,0
+NOCT.US,D,20200824,000000,33.81,33.8206,33.72,33.7859,6085,0
+NOCT.US,D,20200825,000000,33.765,33.765,33.71,33.7498,1023,0
+NOCT.US,D,20200826,000000,33.74,33.7817,33.73,33.7551,40545,0
+NOCT.US,D,20200827,000000,33.73,33.78,33.73,33.7408,3175,0
+NOCT.US,D,20200828,000000,33.72,33.776,33.7,33.7,27082,0
+NOCT.US,D,20200831,000000,33.7301,33.77,33.71,33.7604,2817,0
+NOCT.US,D,20200901,000000,33.81,33.81,33.74,33.765,7740,0
+NOCT.US,D,20200902,000000,33.781,33.789,33.73,33.7552,2927,0
+NOCT.US,D,20200903,000000,33.755,33.8,33.72,33.755,13146,0
+NOCT.US,D,20200904,000000,33.7,33.81,33.7,33.76,3706,0
+NOCT.US,D,20200908,000000,33.7,33.81,33.7,33.7559,1801,0
+NOCT.US,D,20200909,000000,33.7936,33.8445,33.75,33.7813,1124,0
+NOCT.US,D,20200910,000000,33.825,33.825,33.735,33.7415,2751,0
+NOCT.US,D,20200911,000000,33.815,33.8695,33.815,33.8153,1275,0
+NOCT.US,D,20200914,000000,33.7799,33.7799,33.7799,33.7799,1,0
+NOCT.US,D,20200915,000000,33.7997,33.7997,33.7997,33.7997,98,0
+NOCT.US,D,20200916,000000,33.84,33.84,33.7856,33.7856,6280,0
+NOCT.US,D,20200917,000000,33.817,33.817,33.817,33.817,44,0
+NOCT.US,D,20200918,000000,33.752,33.8377,33.752,33.8377,267,0
+NOCT.US,D,20200921,000000,33.8694,33.8694,33.84,33.84,100,0
+NOCT.US,D,20200922,000000,33.93,33.93,33.7,33.834,8731,0
+NOCT.US,D,20200923,000000,33.8909,33.8909,33.8445,33.8445,415,0
+NOCT.US,D,20200924,000000,33.847,33.847,33.847,33.847,50,0
+NOCT.US,D,20200925,000000,33.9399,33.9399,33.88,33.89,717,0
+NOCT.US,D,20200928,000000,34.02,34.02,33.789,33.789,2826,0
+NOCT.US,D,20200929,000000,33.75,33.93,33.75,33.8446,14514,0
+NOCT.US,D,20200930,000000,33.92,33.96,33.8,33.9069,483390,0
+NOCT.US,D,20201001,000000,34.22,34.22,33.965,34.16,138622,0
+NOCT.US,D,20201002,000000,33.82,34.13,33.5566,33.64,83899,0
+NOCT.US,D,20201005,000000,33.64,33.9535,33.64,33.9535,40483,0
+NOCT.US,D,20201006,000000,33.98,33.98,33.5677,33.6319,45226,0
+NOCT.US,D,20201007,000000,33.7471,34.04,33.7471,34.02,11760,0
+NOCT.US,D,20201008,000000,34.13,34.13,33.9801,34.0329,27966,0
+NOCT.US,D,20201009,000000,34.24,34.495,34.1,34.232,81587,0
+NOCT.US,D,20201012,000000,34.66,34.9,34.54,34.6839,137423,0
+NOCT.US,D,20201013,000000,34.73,34.84,34.604,34.81,71048,0
+NOCT.US,D,20201014,000000,34.87,34.87,34.4781,34.71,44887,0
+NOCT.US,D,20201015,000000,34.45,34.58,34.32,34.4931,13320,0
+NOCT.US,D,20201016,000000,34.7,34.715,34.49,34.54,26223,0
+NOCT.US,D,20201019,000000,34.3724,34.46,34.083,34.083,22617,0
+NOCT.US,D,20201020,000000,34.1636,34.43,34.12,34.2307,70320,0
+NOCT.US,D,20201021,000000,34.26,34.4625,34.1641,34.2345,72679,0
+NOCT.US,D,20201022,000000,34.37,34.37,34.09,34.33,20200,0
+NOCT.US,D,20201023,000000,34.3084,34.3929,34.1,34.3929,18365,0
+NOCT.US,D,20201026,000000,34.25,34.25,33.8036,34.0173,19671,0
+NOCT.US,D,20201027,000000,34.22,34.28,34.1189,34.2276,34404,0
+NOCT.US,D,20201028,000000,33.87,33.87,33.55,33.575,26630,0
+NOCT.US,D,20201029,000000,33.8583,34.04,33.6926,33.95,10444,0
+NOCT.US,D,20201030,000000,33.5654,33.6001,33.2837,33.34,28814,0
+NOCT.US,D,20201102,000000,33.64,33.6792,33.33,33.4589,58803,0
+NOCT.US,D,20201103,000000,33.76,34.04,33.6487,33.92,80179,0
+NOCT.US,D,20201104,000000,34.5,34.78,34.41,34.69,16937,0
+NOCT.US,D,20201105,000000,35,35.12,34.8979,34.9711,53847,0
+NOCT.US,D,20201106,000000,34.86,35.1499,34.8,35.1275,22336,0
+NOCT.US,D,20201109,000000,35.485,35.485,34.895,34.91,38025,0
+NOCT.US,D,20201110,000000,34.5475,34.69,34.4,34.63,41627,0
+NOCT.US,D,20201111,000000,34.44,34.91,34.44,34.8606,24121,0
+NOCT.US,D,20201112,000000,34.9,34.973,34.7284,34.7284,73257,0
+NOCT.US,D,20201113,000000,34.94,35.02,34.8001,35,13506,0
+NOCT.US,D,20201116,000000,35,35.12,34.9228,35.0357,108758,0
+NOCT.US,D,20201117,000000,35.3,35.3,34.9658,35.14,18207,0
+NOCT.US,D,20201118,000000,34.9428,35.16,34.9428,34.99,19433,0
+NOCT.US,D,20201119,000000,35.1,35.1,34.97,35.0752,42968,0
+NOCT.US,D,20201120,000000,35.05,35.14,35.0141,35.0402,12449,0
+NOCT.US,D,20201123,000000,35.0641,35.12,34.8877,35.12,13262,0
+NOCT.US,D,20201124,000000,35.095,35.325,35.095,35.31,9890,0
+NOCT.US,D,20201125,000000,35.2969,35.46,35.2398,35.4164,12187,0
+NOCT.US,D,20201127,000000,35.4764,35.61,35.4764,35.5253,7231,0
+NOCT.US,D,20201130,000000,35.72,35.72,35.3,35.5166,26795,0
+NOCT.US,D,20201201,000000,35.84,35.84,35.6076,35.6849,25419,0
+NOCT.US,D,20201202,000000,35.82,35.82,35.53,35.6708,19640,0
+NOCT.US,D,20201203,000000,35.51,35.75,35.51,35.6917,11587,0
+NOCT.US,D,20201204,000000,35.65,35.83,35.65,35.7616,48591,0
+NOCT.US,D,20201207,000000,35.85,35.855,35.71,35.79,10217,0
+NOCT.US,D,20201208,000000,35.82,35.94,35.7331,35.94,10708,0
+NOCT.US,D,20201209,000000,35.7901,35.7901,35.5,35.5766,7293,0
+NOCT.US,D,20201210,000000,35.55,35.6087,35.4512,35.5611,9001,0
+NOCT.US,D,20201211,000000,35.52,35.56,35.43,35.4997,2868,0
+NOCT.US,D,20201214,000000,35.6409,35.75,35.6,35.6843,3381,0
+NOCT.US,D,20201215,000000,35.7799,35.8299,35.71,35.7901,4732,0
+NOCT.US,D,20201216,000000,35.98,35.98,35.79,35.8895,2406,0
+NOCT.US,D,20201217,000000,36.14,36.14,35.9105,36.0098,2678,0
+NOCT.US,D,20201218,000000,35.94,35.97,35.86,35.9575,74558,0
+NOCT.US,D,20201221,000000,35.6622,35.9899,35.66,35.8889,11816,0
+NOCT.US,D,20201222,000000,35.85,35.97,35.85,35.9388,3877,0
+NOCT.US,D,20201223,000000,36.13,36.13,35.9,35.9241,2171,0
+NOCT.US,D,20201224,000000,36.1,36.1,35.815,36.04,32892,0
+NOCT.US,D,20201228,000000,35.96,36.16,35.96,36.0959,1275,0
+NOCT.US,D,20201229,000000,36.16,36.16,36.0702,36.0702,6445,0
+NOCT.US,D,20201230,000000,36.05,36.1599,36.05,36.0926,3338,0
+NOCT.US,D,20201231,000000,35.94,36.1234,35.94,36.1142,7164,0
+NOCT.US,D,20210104,000000,36.14,36.14,35.74,35.79,123634,0
+NOCT.US,D,20210105,000000,35.86,36.045,35.83,35.92,9776,0
+NOCT.US,D,20210106,000000,35.97,36.16,35.9,35.9,3161,0
+NOCT.US,D,20210107,000000,36.01,36.2263,36.01,36.15,39824,0
+NOCT.US,D,20210108,000000,36.52,36.52,36.3,36.3,11918,0
+NOCT.US,D,20210111,000000,36.55,36.55,36.0977,36.1351,8090,0
+NOCT.US,D,20210112,000000,36.01,36.155,36.01,36.07,7959,0
+NOCT.US,D,20210113,000000,36.23,36.27,36.18,36.27,2005,0
+NOCT.US,D,20210114,000000,36.25,36.265,36.25,36.265,351,0
+NOCT.US,D,20210115,000000,36.33,36.33,36.05,36.24,3200,0
+NOCT.US,D,20210119,000000,36.28,36.47,36.1,36.47,71786,0
+NOCT.US,D,20210120,000000,36.39,36.5414,36.39,36.45,2454,0
+NOCT.US,D,20210121,000000,36.76,36.76,36.49,36.49,4011,0
+NOCT.US,D,20210122,000000,36.535,36.6006,36.44,36.45,7464,0
+NOCT.US,D,20210125,000000,36.47,36.56,36.47,36.5372,1821,0
+NOCT.US,D,20210126,000000,36.58,36.58,36.58,36.58,207,0
+NOCT.US,D,20210127,000000,36.53,36.61,35.95,36.0234,2815,0
+NOCT.US,D,20210128,000000,36.15,36.4,36.1,36.2416,1455,0
+NOCT.US,D,20210129,000000,36.27,36.2997,35.7,35.9461,4324,0
+NOCT.US,D,20210201,000000,36.025,36.36,36.01,36.2315,6740,0
+NOCT.US,D,20210202,000000,36.41,36.6486,36.41,36.6486,3088,0
+NOCT.US,D,20210203,000000,36.61,36.66,36.5295,36.5295,2196,0
+NOCT.US,D,20210204,000000,36.62,36.705,36.585,36.705,8346,0
+NOCT.US,D,20210205,000000,36.6781,36.8383,36.6781,36.735,4884,0
+NOCT.US,D,20210208,000000,36.815,36.9183,36.8,36.8304,1493,0
+NOCT.US,D,20210209,000000,36.75,36.8523,36.75,36.85,3229,0
+NOCT.US,D,20210210,000000,36.79,36.8,36.77,36.7953,935,0
+NOCT.US,D,20210211,000000,36.83,36.878,36.725,36.8306,4021,0
+NOCT.US,D,20210212,000000,36.829,36.935,36.815,36.935,3217,0
+NOCT.US,D,20210216,000000,36.8449,36.8449,36.7862,36.7862,698,0
+NOCT.US,D,20210217,000000,36.6,36.809,36.6,36.809,5754,0
+NOCT.US,D,20210218,000000,36.83,36.9081,36.58,36.8134,7728,0
+NOCT.US,D,20210219,000000,36.775,36.775,36.7716,36.7716,211,0
+NOCT.US,D,20210222,000000,36.69,36.69,36.3,36.4195,23262,0
+NOCT.US,D,20210223,000000,36.16,36.4524,36.12,36.4524,16078,0
+NOCT.US,D,20210224,000000,36.41,36.5374,36.41,36.5374,2782,0
+NOCT.US,D,20210225,000000,36.22,36.22,36.0524,36.0524,860,0
+NOCT.US,D,20210226,000000,36.1,36.33,36.0001,36.1974,9515,0
+NOCT.US,D,20210301,000000,36.5442,36.6619,36.5,36.54,2392,0
+NOCT.US,D,20210302,000000,36.61,36.61,36.4266,36.4266,1047,0
+NOCT.US,D,20210303,000000,36.1646,36.26,35.955,35.9947,8112,0
+NOCT.US,D,20210304,000000,35.97,36.03,35.5938,35.85,20622,0
+NOCT.US,D,20210305,000000,35.45,36.123,35.44,36.123,8640,0
+NOCT.US,D,20210308,000000,35.675,35.7185,35.67,35.7185,910,0
+NOCT.US,D,20210309,000000,36.2564,36.2564,36.2564,36.2564,321,0
+NOCT.US,D,20210310,000000,36.15,36.15,36.11,36.12,20316,0
+NOCT.US,D,20210311,000000,36.41,36.553,36.41,36.5528,3319,0
+NOCT.US,D,20210312,000000,36.45,36.498,36.31,36.4305,2513,0
+NOCT.US,D,20210315,000000,36.36,36.6602,36.35,36.6602,19810,0
+NOCT.US,D,20210316,000000,36.6691,36.815,36.5,36.695,28001,0
+NOCT.US,D,20210317,000000,36.38,36.7899,36.38,36.6947,6233,0
+NOCT.US,D,20210318,000000,36.5826,36.63,36.35,36.36,11721,0
+NOCT.US,D,20210319,000000,36.36,36.549,36.36,36.4477,901,0
+NOCT.US,D,20210322,000000,36.7899,36.79,36.6706,36.7018,4972,0
+NOCT.US,D,20210323,000000,36.79,36.79,36.665,36.673,1399,0
+NOCT.US,D,20210324,000000,36.6,36.6,36.4,36.4848,1617,0
+NOCT.US,D,20210325,000000,36.37,36.5168,36.29,36.5168,3033,0
+NOCT.US,D,20210326,000000,36.55,36.66,36.51,36.65,4334,0
+NOCT.US,D,20210329,000000,36.57,36.7104,36.57,36.7104,2536,0
+NOCT.US,D,20210330,000000,36.59,36.6577,36.585,36.6577,693,0
+NOCT.US,D,20210331,000000,36.66,36.945,36.66,36.9093,16460,0
+NOCT.US,D,20210401,000000,36.95,37.12,36.95,37.1,16999,0
+NOCT.US,D,20210405,000000,37.29,37.364,37.28,37.31,7859,0
+NOCT.US,D,20210406,000000,37.405,37.4599,37.27,37.27,11973,0
+NOCT.US,D,20210407,000000,37.36,37.38,37.32,37.36,4408,0
+NOCT.US,D,20210408,000000,37.455,37.52,37.42,37.43,4163,0
+NOCT.US,D,20210409,000000,37.435,37.51,37.42,37.51,3512,0
+NOCT.US,D,20210412,000000,37.46,37.64,37.45,37.5333,3228,0
+NOCT.US,D,20210413,000000,37.55,37.64,37.55,37.58,13855,0
+NOCT.US,D,20210414,000000,37.53,37.56,37.47,37.47,2931,0
+NOCT.US,D,20210415,000000,37.61,37.7326,37.61,37.7326,10599,0
+NOCT.US,D,20210416,000000,37.71,37.764,37.67,37.68,5856,0
+NOCT.US,D,20210419,000000,37.66,37.66,37.56,37.56,8665,0
+NOCT.US,D,20210420,000000,37.505,37.64,37.43,37.5761,1217,0
+NOCT.US,D,20210421,000000,37.528,37.705,37.528,37.705,5900,0
+NOCT.US,D,20210422,000000,37.66,37.66,37.5157,37.5157,12839,0
+NOCT.US,D,20210423,000000,37.57,37.68,37.57,37.6506,2904,0
+NOCT.US,D,20210426,000000,37.7399,37.7399,37.7,37.7101,2673,0
+NOCT.US,D,20210427,000000,37.72,37.72,37.68,37.7099,1570,0
+NOCT.US,D,20210428,000000,37.72,37.72,37.6761,37.6761,1650,0
+NOCT.US,D,20210429,000000,37.67,37.71,37.645,37.71,20535,0
+NOCT.US,D,20210430,000000,37.66,37.72,37.66,37.6709,3235,0
+NOCT.US,D,20210503,000000,37.67,37.67,37.59,37.6013,4860,0
+NOCT.US,D,20210504,000000,37.398,37.48,37.32,37.4034,3607,0
+NOCT.US,D,20210505,000000,37.505,37.59,37.36,37.4351,66635,0
+NOCT.US,D,20210506,000000,37.424,37.5002,37.424,37.5002,305,0
+NOCT.US,D,20210507,000000,37.7,37.7,37.7,37.7,159,0
+NOCT.US,D,20210510,000000,37.5194,37.52,37.35,37.443,1151,0
+NOCT.US,D,20210511,000000,37.27,37.27,37.08,37.2636,3100,0
+NOCT.US,D,20210512,000000,37.08,37.08,36.83,36.83,2095,0
+NOCT.US,D,20210513,000000,37.1099,37.13,37.0536,37.0716,1305,0
+NOCT.US,D,20210514,000000,37.34,37.4019,37.34,37.4019,805,0
+NOCT.US,D,20210517,000000,37.2541,37.285,37.25,37.285,2226,0
+NOCT.US,D,20210518,000000,37.345,37.345,37.295,37.295,1374,0
+NOCT.US,D,20210519,000000,37.13,37.18,37.059,37.1745,3815,0
+NOCT.US,D,20210520,000000,37.42,37.52,37.4,37.4453,2733,0
+NOCT.US,D,20210521,000000,37.43,37.46,37.4079,37.4079,2669,0
+NOCT.US,D,20210524,000000,37.56,37.75,37.56,37.7266,4223,0
+NOCT.US,D,20210525,000000,37.658,37.658,37.658,37.658,289,0
+NOCT.US,D,20210526,000000,37.701,37.726,37.69,37.705,4510,0
+NOCT.US,D,20210527,000000,37.73,37.7499,37.7201,37.7201,2841,0
+NOCT.US,D,20210528,000000,37.67,37.89,37.67,37.7966,8986,0
+NOCT.US,D,20210601,000000,37.8,37.8,37.76,37.7841,376,0
+NOCT.US,D,20210602,000000,37.791,37.791,37.791,37.791,182,0
+NOCT.US,D,20210603,000000,37.6999,37.6999,37.6461,37.6461,267,0
+NOCT.US,D,20210604,000000,37.9002,37.9002,37.9002,37.9002,8,0
+NOCT.US,D,20210607,000000,37.94,37.94,37.87,37.875,1774,0
+NOCT.US,D,20210608,000000,37.88,37.9551,37.84,37.9551,753,0
+NOCT.US,D,20210609,000000,37.9636,38.02,37.92,37.9255,2003,0
+NOCT.US,D,20210610,000000,38,38.0891,37.982,38.0751,11757,0
+NOCT.US,D,20210611,000000,38.15,38.1503,38.15,38.1503,439,0
+NOCT.US,D,20210614,000000,38.11,38.1953,38.105,38.1953,503,0
+NOCT.US,D,20210615,000000,38.105,38.1693,38.105,38.1693,1302,0
+NOCT.US,D,20210616,000000,38.16,38.16,37.9401,38.102,2069,0
+NOCT.US,D,20210617,000000,38.18,38.18,38.18,38.18,934,0
+NOCT.US,D,20210618,000000,38.1702,38.18,38.04,38.1155,2861,0
+NOCT.US,D,20210621,000000,38.22,38.243,38.1955,38.1955,1199,0
+NOCT.US,D,20210622,000000,38.235,38.32,38.23,38.3098,3746,0
+NOCT.US,D,20210623,000000,38.29,38.364,38.27,38.295,2155,0
+NOCT.US,D,20210624,000000,38.31,38.4062,38.31,38.4062,1161,0
+NOCT.US,D,20210625,000000,38.3726,38.4,38.37,38.4,4440,0
+NOCT.US,D,20210628,000000,38.45,38.463,38.425,38.463,2700,0
+NOCT.US,D,20210629,000000,38.3903,38.4939,38.39,38.4939,3358,0
+NOCT.US,D,20210630,000000,38.495,38.495,38.4439,38.4439,2228,0
+NOCT.US,D,20210701,000000,38.46,38.51,38.39,38.475,19970,0
+NOCT.US,D,20210702,000000,38.46,38.5646,38.45,38.54,6418,0
+NOCT.US,D,20210706,000000,38.5,38.58,38.45,38.495,7557,0
+NOCT.US,D,20210707,000000,38.535,38.535,38.47,38.48,6476,0
+NOCT.US,D,20210708,000000,38.451,38.4599,38.445,38.445,5791,0
+NOCT.US,D,20210709,000000,38.511,38.62,38.49,38.56,10854,0
+NOCT.US,D,20210712,000000,38.61,38.63,38.61,38.6298,659,0
+NOCT.US,D,20210713,000000,38.61,38.6179,38.5801,38.6001,3439,0
+NOCT.US,D,20210714,000000,38.5801,38.582,38.56,38.565,971,0
+NOCT.US,D,20210715,000000,38.57,38.57,38.4801,38.535,1016,0
+NOCT.US,D,20210716,000000,38.5,38.5516,38.491,38.4913,1489,0
+NOCT.US,D,20210719,000000,38.36,38.48,38.352,38.4107,10344,0
+NOCT.US,D,20210720,000000,38.485,38.54,38.485,38.5311,514,0
+NOCT.US,D,20210721,000000,38.43,38.629,38.43,38.5701,15907,0
+NOCT.US,D,20210722,000000,38.52,38.63,38.52,38.61,5058,0
+NOCT.US,D,20210723,000000,38.63,38.6921,38.61,38.6921,30226,0
+NOCT.US,D,20210726,000000,38.64,38.6818,38.64,38.6818,346,0
+NOCT.US,D,20210727,000000,38.62,38.62,38.58,38.6152,3466,0
+NOCT.US,D,20210728,000000,38.6832,38.6832,38.6832,38.6832,103,0
+NOCT.US,D,20210729,000000,38.59,38.7001,38.59,38.7001,5606,0
+NOCT.US,D,20210730,000000,38.64,38.671,38.63,38.67,16807,0
+NOCT.US,D,20210802,000000,38.67,38.7139,38.66,38.67,3589,0
+NOCT.US,D,20210803,000000,38.68,38.7184,38.6701,38.7184,2248,0
+NOCT.US,D,20210804,000000,38.73,38.735,38.7,38.735,2205,0
+NOCT.US,D,20210805,000000,38.741,38.758,38.71,38.7452,4166,0
+NOCT.US,D,20210806,000000,38.7421,38.7421,38.7421,38.7421,157,0
+NOCT.US,D,20210809,000000,38.75,38.7697,38.72,38.7549,16003,0
+NOCT.US,D,20210810,000000,38.76,38.815,38.76,38.7898,16639,0
+NOCT.US,D,20210811,000000,38.805,38.805,38.805,38.805,60,0
+NOCT.US,D,20210812,000000,38.78,38.8399,38.77,38.7982,8218,0
+NOCT.US,D,20210813,000000,38.82,38.82,38.79,38.795,5805,0
+NOCT.US,D,20210816,000000,38.77,38.795,38.77,38.795,1623,0
+NOCT.US,D,20210817,000000,38.785,38.7899,38.74,38.7798,2579,0
+NOCT.US,D,20210818,000000,38.75,38.83,38.75,38.7783,5055,0
+NOCT.US,D,20210819,000000,38.77,38.77,38.721,38.7349,13318,0
+NOCT.US,D,20210820,000000,38.77,38.7899,38.77,38.785,3634,0
+NOCT.US,D,20210823,000000,38.81,38.821,38.8,38.815,10160,0
+NOCT.US,D,20210824,000000,38.82,38.86,38.812,38.86,10549,0
+NOCT.US,D,20210825,000000,38.8607,38.8699,38.85,38.8699,4036,0
+NOCT.US,D,20210826,000000,38.8579,38.86,38.85,38.86,1061,0
+NOCT.US,D,20210827,000000,38.87,38.87,38.85,38.86,2735,0
+NOCT.US,D,20210830,000000,38.9,38.959,38.8622,38.91,15928,0
+NOCT.US,D,20210831,000000,38.83,38.907,38.83,38.9,2280,0
+NOCT.US,D,20210901,000000,38.88,38.8851,38.88,38.8851,640,0
+NOCT.US,D,20210902,000000,38.87,38.8899,38.87,38.885,5998,0
+NOCT.US,D,20210903,000000,38.94,38.94,38.88,38.88,946,0
+NOCT.US,D,20210907,000000,38.881,38.93,38.881,38.915,6252,0
+NOCT.US,D,20210908,000000,38.881,38.9294,38.87,38.8878,14997,0
+NOCT.US,D,20210909,000000,38.8906,38.8906,38.89,38.89,2017,0
+NOCT.US,D,20210910,000000,38.92,38.92,38.905,38.905,1154,0
+NOCT.US,D,20210913,000000,38.93,38.93,38.88,38.8851,8131,0
+NOCT.US,D,20210914,000000,38.91,38.91,38.8803,38.8902,2124,0
+NOCT.US,D,20210915,000000,38.8962,38.91,38.8962,38.905,6933,0
+NOCT.US,D,20210916,000000,38.91,38.9152,38.9,38.9152,1905,0
+NOCT.US,D,20210917,000000,38.83,38.9399,38.83,38.9151,1842,0
+NOCT.US,D,20210920,000000,38.9175,38.95,38.877,38.9002,3529,0
+NOCT.US,D,20210921,000000,38.95,38.95,38.9152,38.9152,325,0
+NOCT.US,D,20210922,000000,38.97,38.97,38.911,38.9252,2017,0
+NOCT.US,D,20210923,000000,38.9,38.97,38.9,38.9352,4758,0
+NOCT.US,D,20210924,000000,38.865,38.9699,38.865,38.9401,2879,0
+NOCT.US,D,20210927,000000,38.93,38.97,38.92,38.9302,7359,0
+NOCT.US,D,20210928,000000,38.9492,39.01,38.9201,38.965,22941,0
+NOCT.US,D,20210929,000000,39.009,39.009,38.94,38.9549,20290,0
+NOCT.US,D,20210930,000000,38.95,39.0292,38.92,39.01,78208,0
+NOCT.US,D,20211001,000000,39.04,39.1,38.74,39.08,51941,0
+NOCT.US,D,20211004,000000,39,39,38.5311,38.6367,215790,0
+NOCT.US,D,20211005,000000,38.78,39.04,38.78,38.8881,371838,0
+NOCT.US,D,20211006,000000,38.85,39.03,38.77,39.0143,18059,0
+NOCT.US,D,20211007,000000,39.1,39.288,39.1,39.195,32298,0
+NOCT.US,D,20211008,000000,39.12,39.23,39.031,39.065,24622,0
+NOCT.US,D,20211011,000000,39.135,39.175,38.9732,38.9999,10135,0
+NOCT.US,D,20211012,000000,38.9592,39.0365,38.84,38.915,23419,0
+NOCT.US,D,20211013,000000,39.01,39.06,38.975,39.05,13479,0
+NOCT.US,D,20211014,000000,39.27,39.485,39.27,39.4716,15824,0
+NOCT.US,D,20211015,000000,39.54,39.59,39.5,39.545,20089,0
+NOCT.US,D,20211018,000000,39.55,39.67,39.54,39.6505,4139,0
+NOCT.US,D,20211019,000000,39.74,39.79,39.6501,39.7699,59674,0
+NOCT.US,D,20211020,000000,39.785,39.8,39.71,39.77,9407,0
+NOCT.US,D,20211021,000000,39.7699,39.86,39.73,39.8368,11579,0
+NOCT.US,D,20211022,000000,39.85,39.85,39.65,39.76,20144,0
+NOCT.US,D,20211025,000000,39.8199,39.92,39.73,39.905,13024,0
+NOCT.US,D,20211026,000000,39.97,39.99,39.88,39.97,5787,0
+NOCT.US,D,20211027,000000,39.965,40.09,39.96,39.96,7554,0
+NOCT.US,D,20211028,000000,39.955,40.085,39.91,40.0439,11547,0
+NOCT.US,D,20211029,000000,40.05,40.17,39.97,40.09,18068,0
+NOCT.US,D,20211101,000000,40.12,40.25,40.12,40.15,22630,0
+NOCT.US,D,20211102,000000,40.12,40.35,40.12,40.22,6229,0
+NOCT.US,D,20211103,000000,40.32,40.45,40.19,40.41,8648,0
+NOCT.US,D,20211104,000000,40.45,40.53,40.42,40.53,11723,0
+NOCT.US,D,20211105,000000,40.61,40.636,40.4,40.43,30100,0
+NOCT.US,D,20211108,000000,40.35,40.49,40.35,40.4,3303,0
+NOCT.US,D,20211109,000000,40.4,40.4,40.25,40.37,6260,0
+NOCT.US,D,20211110,000000,40.2665,40.28,40.02,40.11,7655,0
+NOCT.US,D,20211111,000000,40.2358,40.31,40.225,40.2298,16244,0
+NOCT.US,D,20211112,000000,40.221,40.3498,40.221,40.3498,398,0
+NOCT.US,D,20211115,000000,40.31,40.35,40.27,40.27,2299,0
+NOCT.US,D,20211116,000000,40.25,40.4249,40.25,40.4249,2072,0
+NOCT.US,D,20211117,000000,40.5,40.5,40.47,40.47,9897,0
+NOCT.US,D,20211118,000000,40.53,40.6,40.53,40.6,26545,0
+NOCT.US,D,20211119,000000,40.66,40.66,40.525,40.525,3186,0
+NOCT.US,D,20211122,000000,40.635,40.635,40.4336,40.4336,7175,0
+NOCT.US,D,20211123,000000,40.4108,40.4108,40.144,40.36,8360,0
+NOCT.US,D,20211124,000000,40.3,40.3349,40.2607,40.3349,808,0
+NOCT.US,D,20211126,000000,40.29,40.29,39.988,39.988,3451,0
+NOCT.US,D,20211129,000000,40.31,40.47,40.31,40.4093,2726,0
+NOCT.US,D,20211130,000000,40.31,40.45,40.115,40.1502,5664,0
+NOCT.US,D,20211201,000000,40.26,40.39,39.9074,39.9074,1625,0
+NOCT.US,D,20211202,000000,40.02,40.03,39.9361,39.9361,2570,0
+NOCT.US,D,20211203,000000,39.76,39.76,39.48,39.63,7294,0
+NOCT.US,D,20211206,000000,39.58,39.85,39.58,39.83,2463,0
+NOCT.US,D,20211207,000000,40.14,40.3499,40.14,40.23,27298,0
+NOCT.US,D,20211208,000000,40.228,40.42,40.228,40.3787,1432,0
+NOCT.US,D,20211209,000000,40.41,40.41,40.194,40.22,7273,0
+NOCT.US,D,20211210,000000,40.34,40.34,40.225,40.3103,10892,0
+NOCT.US,D,20211213,000000,40.215,40.28,40.18,40.19,8440,0
+NOCT.US,D,20211214,000000,40.04,40.08,39.84,40,10683,0
+NOCT.US,D,20211215,000000,40,40.34,39.9045,40.3256,9611,0
+NOCT.US,D,20211216,000000,40.1,40.1,39.95,40.03,19631,0
+NOCT.US,D,20211217,000000,39.775,40.005,39.7,39.8995,3748,0
+NOCT.US,D,20211220,000000,39.6999,39.725,39.531,39.72,15048,0
+NOCT.US,D,20211221,000000,39.83,40.05,39.73,40.05,3561,0
+NOCT.US,D,20211222,000000,40.11,40.235,40.11,40.22,7770,0
+NOCT.US,D,20211223,000000,40.36,40.3601,40.36,40.36,803,0
+NOCT.US,D,20211227,000000,40.475,40.61,40.4,40.59,8987,0
+NOCT.US,D,20211228,000000,40.54,40.54,40.54,40.54,100,0
+NOCT.US,D,20211229,000000,40.51,40.572,40.5,40.572,865,0
+NOCT.US,D,20211230,000000,40.51,40.62,40.51,40.5312,2161,0
+NOCT.US,D,20211231,000000,40.482,40.52,40.482,40.4835,733,0
+NOCT.US,D,20220103,000000,40.5,40.6352,40.48,40.6352,1387,0
+NOCT.US,D,20220104,000000,40.4,40.46,39.78,40.4,407233,0
+NOCT.US,D,20220105,000000,40.3416,40.3416,39.94,39.94,137008,0
+NOCT.US,D,20220106,000000,40.04,40.08,39.86,39.96,5502,0
+NOCT.US,D,20220107,000000,39.8,39.935,39.72,39.82,13181,0
+NOCT.US,D,20220110,000000,39.81,39.913,39.49,39.913,8918,0
+NOCT.US,D,20220111,000000,39.95,40.1795,39.95,40.1795,3391,0
+NOCT.US,D,20220112,000000,40.24,40.33,40.14,40.2488,8693,0
+NOCT.US,D,20220113,000000,40.295,40.295,39.8514,39.8514,8195,0
+NOCT.US,D,20220114,000000,39.8609,39.91,39.84,39.9,1993,0
+NOCT.US,D,20220118,000000,39.7399,39.79,39.5516,39.5516,5314,0
+NOCT.US,D,20220119,000000,39.6,39.7032,39.4301,39.4301,4615,0
+NOCT.US,D,20220120,000000,39.65,39.78,39.15,39.15,4541,0
+NOCT.US,D,20220121,000000,39.07,39.14,38.68,38.708,62185,0
+NOCT.US,D,20220124,000000,38.39,38.7666,37.6017,38.7666,3816,0
+NOCT.US,D,20220125,000000,38.3999,38.719,38.18,38.39,12057,0
+NOCT.US,D,20220126,000000,38.69,38.86,38.29,38.47,5306,0
+NOCT.US,D,20220127,000000,38.58,38.669,38.11,38.23,4286,0
+NOCT.US,D,20220128,000000,38.35,38.84,38.1,38.78,12051,0
+NOCT.US,D,20220131,000000,39.08,39.44,39.08,39.44,28795,0
+NOCT.US,D,20220201,000000,39.24,39.56,39.189,39.5171,10134,0
+NOCT.US,D,20220202,000000,39.5,39.616,39.5,39.616,1272,0
+NOCT.US,D,20220203,000000,39.05,39.24,38.8246,38.9,14436,0
+NOCT.US,D,20220204,000000,38.9,39.19,38.86,39.1225,4170,0
+NOCT.US,D,20220207,000000,39.28,39.28,38.9674,38.9674,4590,0
+NOCT.US,D,20220208,000000,39.2,39.2347,39.04,39.2274,12377,0
+NOCT.US,D,20220209,000000,39.52,39.65,39.46,39.65,1185,0
+NOCT.US,D,20220210,000000,39.55,39.55,39.09,39.09,2353,0
+NOCT.US,D,20220211,000000,39.04,39.04,38.53,38.53,5448,0
+NOCT.US,D,20220214,000000,38.74,38.74,38.42,38.5738,2253,0
+NOCT.US,D,20220215,000000,39.03,39.09,38.97,39.0537,525,0
+NOCT.US,D,20220216,000000,38.85,39.13,38.85,39.06,2952,0
+NOCT.US,D,20220217,000000,38.745,38.87,38.55,38.56,5361,0
+NOCT.US,D,20220218,000000,38.43,38.44,38.17,38.35,7032,0
+NOCT.US,D,20220222,000000,38.13,38.3301,37.84,38.06,5008,0
+NOCT.US,D,20220223,000000,38.14,38.14,37.6,37.66,5223,0
+NOCT.US,D,20220224,000000,36.99,38.3065,36.98,38.3065,16747,0
+NOCT.US,D,20220225,000000,38.1001,38.6045,38.1,38.6045,10039,0
+NOCT.US,D,20220228,000000,38.38,38.6875,38.34,38.66,12818,0
+NOCT.US,D,20220301,000000,38.58,38.64,38.23,38.23,24345,0
+NOCT.US,D,20220302,000000,38.37,38.74,38.31,38.61,17834,0
+NOCT.US,D,20220303,000000,38.77,38.79,38.27,38.43,14593,0
+NOCT.US,D,20220304,000000,38.1046,38.13,38.01,38.09,15099,0
+NOCT.US,D,20220307,000000,37.545,37.545,37.32,37.32,1843,0
+NOCT.US,D,20220308,000000,37.06,37.84,37.03,37.27,11145,0
+NOCT.US,D,20220309,000000,37.55,37.975,37.55,37.85,7230,0
+NOCT.US,D,20220310,000000,37.59,37.7556,37.48,37.68,11189,0
+NOCT.US,D,20220311,000000,37.84,37.84,37.32,37.32,8108,0
+NOCT.US,D,20220314,000000,37.29,37.385,36.85,36.93,6856,0
+NOCT.US,D,20220315,000000,37.06,37.59,36.93,37.59,11710,0
+NOCT.US,D,20220316,000000,37.8724,38.32,37.625,38.32,4130,0
+NOCT.US,D,20220317,000000,38.39,38.58,38.25,38.5345,4855,0
+NOCT.US,D,20220318,000000,38.58,39.01,38.58,38.975,11922,0
+NOCT.US,D,20220321,000000,38.86,38.9942,38.77,38.9107,19536,0
+NOCT.US,D,20220322,000000,39.04,39.31,39.04,39.2557,4728,0
+NOCT.US,D,20220323,000000,39.07,39.27,39.045,39.07,5577,0
+NOCT.US,D,20220324,000000,39.18,39.3899,39.17,39.3593,9449,0
+NOCT.US,D,20220325,000000,39.3985,39.44,39.16,39.44,5183,0
+NOCT.US,D,20220328,000000,39.36,39.67,39.36,39.6261,1597,0
+NOCT.US,D,20220329,000000,39.8482,39.9105,39.67,39.9105,10671,0
+NOCT.US,D,20220330,000000,39.76,39.764,39.63,39.75,1832,0
+NOCT.US,D,20220331,000000,39.71,39.71,39.5231,39.5231,10380,0
+NOCT.US,D,20220401,000000,39.54,39.54,39.35,39.522,5717,0
+NOCT.US,D,20220404,000000,39.73,39.9,39.73,39.9,10679,0
+NOCT.US,D,20220405,000000,39.6,39.6,39.4559,39.4559,1423,0
+NOCT.US,D,20220406,000000,39.0101,39.0831,38.92,39.0831,435,0
+NOCT.US,D,20220407,000000,38.94,39.22,38.94,39.1284,398,0
+NOCT.US,D,20220408,000000,38.97,39.0118,38.91,38.96,8290,0
+NOCT.US,D,20220411,000000,38.55,38.609,38.37,38.3945,9160,0
+NOCT.US,D,20220412,000000,38.59,38.67,38.3235,38.3235,1278,0
+NOCT.US,D,20220413,000000,38.36,38.82,38.36,38.79,1839,0
+NOCT.US,D,20220414,000000,38.59,38.59,38.3,38.33,11115,0
+NOCT.US,D,20220418,000000,38.23,38.39,38.2097,38.26,2183,0
+NOCT.US,D,20220419,000000,38.66,38.7741,38.55,38.7741,1127,0
+NOCT.US,D,20220420,000000,38.775,38.775,38.4977,38.4977,1406,0
+NOCT.US,D,20220421,000000,38.679,38.679,38.066,38.066,3756,0
+NOCT.US,D,20220422,000000,38.17,38.17,37.5102,37.5102,2017,0
+NOCT.US,D,20220425,000000,37.47,37.86,37.37,37.86,8575,0
+NOCT.US,D,20220426,000000,37.16,37.27,37.04,37.04,1346,0
+NOCT.US,D,20220427,000000,36.975,37.339,36.935,36.9784,17125,0
+NOCT.US,D,20220428,000000,37.4599,37.74,37.4599,37.6389,479,0
+NOCT.US,D,20220429,000000,37.13,37.13,36.7095,36.7095,1877,0
+NOCT.US,D,20220502,000000,36.9,37.02,36.63,37.02,4775,0
+NOCT.US,D,20220503,000000,36.9805,37.225,36.9805,37.1507,15850,0
+NOCT.US,D,20220504,000000,37.08,37.94,37.08,37.8619,6804,0
+NOCT.US,D,20220505,000000,37.44,37.44,36.738,36.86,2665,0
+NOCT.US,D,20220506,000000,36.62,36.74,36.42,36.51,8899,0
+NOCT.US,D,20220509,000000,36.28,36.28,35.742,35.742,3826,0
+NOCT.US,D,20220510,000000,36.41,36.41,35.834,36.09,6267,0
+NOCT.US,D,20220511,000000,36.04,36.21,35.5,35.53,11293,0
+NOCT.US,D,20220512,000000,35.28,35.44,35.067,35.4175,6132,0
+NOCT.US,D,20220513,000000,36.02,36.21,36.02,36.19,3190,0
+NOCT.US,D,20220516,000000,36.06,36.19,35.9195,36.0121,6308,0
+NOCT.US,D,20220517,000000,36.46,36.58,36.23,36.58,6601,0
+NOCT.US,D,20220518,000000,36.01,36.01,35.47,35.58,21826,0
+NOCT.US,D,20220519,000000,35.5415,35.6145,35.5234,35.5234,1017,0
+NOCT.US,D,20220520,000000,35.33,35.46,34.9816,35.44,4564,0
+NOCT.US,D,20220523,000000,35.52,35.8032,35.48,35.8032,9619,0
+NOCT.US,D,20220524,000000,35.52,35.52,35.3944,35.3944,325,0
+NOCT.US,D,20220525,000000,35.42,35.6658,35.42,35.6658,750,0
+NOCT.US,D,20220526,000000,35.69,36.21,35.69,36.1947,3402,0
+NOCT.US,D,20220527,000000,36.6,36.7529,36.6,36.7529,297,0
+NOCT.US,D,20220531,000000,36.83,36.87,36.67,36.67,2208,0
+NOCT.US,D,20220601,000000,36.79,36.79,36.5397,36.55,10356,0
+NOCT.US,D,20220602,000000,36.92,37.097,36.92,37.097,6051,0
+NOCT.US,D,20220603,000000,36.89,36.89,36.57,36.6305,9958,0
+NOCT.US,D,20220606,000000,36.7852,36.7852,36.7,36.7236,766,0
+NOCT.US,D,20220607,000000,36.76,36.9078,36.76,36.9078,487,0
+NOCT.US,D,20220608,000000,36.79,36.84,36.71,36.7625,3284,0
+NOCT.US,D,20220609,000000,36.2949,36.2949,36.2949,36.2949,133,0
+NOCT.US,D,20220610,000000,35.85,35.85,35.55,35.631,7279,0
+NOCT.US,D,20220613,000000,34.96,34.96,34.5838,34.5838,17840,0
+NOCT.US,D,20220614,000000,34.58,34.7465,34.43,34.672,2437,0
+NOCT.US,D,20220615,000000,35,35.28,34.96,35.2644,8754,0
+NOCT.US,D,20220616,000000,34.2701,34.37,34.18,34.2935,10292,0
+NOCT.US,D,20220617,000000,34.58,34.735,34.58,34.6914,1146,0
+NOCT.US,D,20220621,000000,35.1,35.2885,35.1,35.2116,968,0
+NOCT.US,D,20220622,000000,35.4069,35.4069,35.13,35.227,25738,0
+NOCT.US,D,20220623,000000,35.52,35.52,35.2526,35.4996,468,0
+NOCT.US,D,20220624,000000,36.08,36.22,35.9,36.22,7653,0
+NOCT.US,D,20220627,000000,36.0315,36.0315,36.0315,36.0315,102,0
+NOCT.US,D,20220628,000000,35.71,35.71,35.471,35.471,562,0
+NOCT.US,D,20220629,000000,35.381,35.55,35.38,35.5052,1810,0
+NOCT.US,D,20220630,000000,34.98,35.295,34.98,35.16,914,0
+NOCT.US,D,20220701,000000,35.12,35.35,35.05,35.33,26173,0
+NOCT.US,D,20220705,000000,35.46,35.7343,35.46,35.7343,1018,0
+NOCT.US,D,20220706,000000,35.8542,35.8542,35.8542,35.8542,177,0
+NOCT.US,D,20220707,000000,36.2,36.34,36.1871,36.26,15121,0
+NOCT.US,D,20220708,000000,36.21,36.3889,36.21,36.3889,520,0
+NOCT.US,D,20220711,000000,36.02,36.0499,35.921,35.9215,2170,0
+NOCT.US,D,20220712,000000,35.985,35.985,35.71,35.74,4293,0
+NOCT.US,D,20220713,000000,35.7655,35.7655,35.7655,35.7655,230,0
+NOCT.US,D,20220714,000000,35.4363,35.87,35.4363,35.79,7030,0
+NOCT.US,D,20220715,000000,36.03,36.21,36.03,36.21,54415,0
+NOCT.US,D,20220718,000000,36.381,36.4888,35.98,36.04,1636,0
+NOCT.US,D,20220719,000000,36.625,36.637,36.625,36.637,281,0
+NOCT.US,D,20220720,000000,36.92,36.92,36.79,36.8997,435,0
+NOCT.US,D,20220721,000000,37,37.1235,36.998,37.1235,356,0
+NOCT.US,D,20220722,000000,37.1114,37.1114,36.82,36.875,1540,0
+NOCT.US,D,20220725,000000,36.8096,36.8339,36.73,36.8339,1122,0
+NOCT.US,D,20220726,000000,36.86,36.86,36.47,36.5053,7632,0
+NOCT.US,D,20220727,000000,37.25,37.28,37.25,37.28,1274,0
+NOCT.US,D,20220728,000000,37.29,37.4,37.26,37.3766,4332,0
+NOCT.US,D,20220729,000000,37.5619,37.6899,37.56,37.6476,3024,0
+NOCT.US,D,20220801,000000,37.68,37.68,37.6166,37.6166,2443,0
+NOCT.US,D,20220802,000000,37.62,37.72,37.521,37.53,2993,0
+NOCT.US,D,20220803,000000,37.95,37.95,37.89,37.9406,1201,0
+NOCT.US,D,20220804,000000,37.96,38,37.9472,37.96,1773,0
+NOCT.US,D,20220805,000000,37.85,37.988,37.85,37.9279,2193,0
+NOCT.US,D,20220808,000000,37.8975,37.8975,37.822,37.85,3348,0
+NOCT.US,D,20220809,000000,37.9,37.9,37.67,37.71,1249,0
+NOCT.US,D,20220810,000000,38.11,38.14,38.0441,38.1251,2772,0
+NOCT.US,D,20220811,000000,38.245,38.3,38.0769,38.0769,3019,0
+NOCT.US,D,20220812,000000,38.18,38.287,38.18,38.287,454,0
+NOCT.US,D,20220815,000000,38.3832,38.44,38.36,38.38,7328,0
+NOCT.US,D,20220816,000000,38.45,38.45,38.34,38.35,4786,0
+NOCT.US,D,20220817,000000,38.25,38.3,38.21,38.22,2524,0
+NOCT.US,D,20220818,000000,38.26,38.2807,38.26,38.2807,292,0
+NOCT.US,D,20220819,000000,38.1799,38.1801,38.04,38.0953,6403,0
+NOCT.US,D,20220822,000000,37.89,37.8999,37.72,37.72,29998,0
+NOCT.US,D,20220823,000000,37.8501,37.855,37.8501,37.855,779,0
+NOCT.US,D,20220824,000000,37.885,37.885,37.84,37.852,2507,0
+NOCT.US,D,20220825,000000,37.958,38.0681,37.94,38.0681,898,0
+NOCT.US,D,20220826,000000,37.96,37.96,37.5507,37.5507,428,0
+NOCT.US,D,20220829,000000,37.34,37.51,37.34,37.4552,4557,0
+NOCT.US,D,20220830,000000,37.11,37.28,37.1,37.23,6357,0
+NOCT.US,D,20220831,000000,37.399,37.4,37.16,37.16,4561,0
+NOCT.US,D,20220901,000000,36.83,37.2,36.79,37.2,4225,0
+NOCT.US,D,20220902,000000,37.33,37.505,36.87,36.9552,4730,0
+NOCT.US,D,20220906,000000,36.75,37.03,36.75,36.85,4278,0
+NOCT.US,D,20220907,000000,37.05,37.375,36.98,37.29,4125,0
+NOCT.US,D,20220908,000000,37.3255,37.43,37.29,37.43,3001,0
+NOCT.US,D,20220909,000000,37.7101,37.8746,37.7101,37.8746,382,0
+NOCT.US,D,20220912,000000,38.0051,38.01,37.9683,38.0048,840,0
+NOCT.US,D,20220913,000000,37.51,37.51,37.02,37.02,4251,0
+NOCT.US,D,20220914,000000,37.18,37.26,37.1,37.26,67208,0
+NOCT.US,D,20220915,000000,36.83,36.9389,36.83,36.9389,251,0
+NOCT.US,D,20220916,000000,36.63,36.78,36.49,36.78,6244,0
+NOCT.US,D,20220919,000000,36.51,37.0245,36.51,37.0245,15604,0
+NOCT.US,D,20220920,000000,36.77,36.92,36.7,36.8077,1866,0
+NOCT.US,D,20220921,000000,36.84,36.97,36.4362,36.4362,3656,0
+NOCT.US,D,20220922,000000,35.98,36.26,35.98,36.05,1538,0
+NOCT.US,D,20220923,000000,35.72,35.72,35.22,35.4977,7314,0
+NOCT.US,D,20220926,000000,35.6401,35.89,35.37,35.4403,21159,0
+NOCT.US,D,20220927,000000,35.79,35.859,35.2419,35.4,9003,0
+NOCT.US,D,20220928,000000,35.38,36.19,35.32,36.0897,22399,0
+NOCT.US,D,20220929,000000,35.65,35.65,34.835,35.1435,21013,0
+NOCT.US,D,20220930,000000,35.04,35.529,34.65,34.69,362247,0
+NOCT.US,D,20221003,000000,34.73,35.18,34.5787,35.07,206908,0
+NOCT.US,D,20221004,000000,35.49,35.65,35.4165,35.61,236997,0
+NOCT.US,D,20221005,000000,35.38,35.64,35.18,35.5193,36842,0
+NOCT.US,D,20221006,000000,35.53,35.645,35.38,35.38,52564,0
+NOCT.US,D,20221007,000000,35.08,35.08,34.6,34.6408,57688,0
+NOCT.US,D,20221010,000000,34.61,34.61,34.21,34.46,43678,0
+NOCT.US,D,20221011,000000,34.37,34.48,34.0945,34.21,52956,0
+NOCT.US,D,20221012,000000,34.27,34.33,34.1691,34.24,85405,0
+NOCT.US,D,20221013,000000,33.69,34.64,33.69,34.5992,19186,0
+NOCT.US,D,20221014,000000,34.6859,34.7,34.033,34.05,37402,0
+NOCT.US,D,20221017,000000,34.38,34.7,34.38,34.6639,10885,0
+NOCT.US,D,20221018,000000,35.01,35.019,34.6157,34.81,8764,0
+NOCT.US,D,20221019,000000,34.75,34.82,34.57,34.74,41740,0
+NOCT.US,D,20221020,000000,34.71,35,34.52,34.64,26450,0
+NOCT.US,D,20221021,000000,34.59,35.11,34.59,35.11,14491,0
+NOCT.US,D,20221024,000000,34.87,35.32,34.835,35.29,15416,0
+NOCT.US,D,20221025,000000,35.48,35.66,35.4507,35.66,9332,0
+NOCT.US,D,20221026,000000,35.35,35.62,35.2131,35.27,22953,0
+NOCT.US,D,20221027,000000,35.26,35.26,34.94,34.99,46981,0
+NOCT.US,D,20221028,000000,35.08,35.7799,35.08,35.55,48836,0
+NOCT.US,D,20221031,000000,35.43,35.43,35.1996,35.38,18031,0
+NOCT.US,D,20221101,000000,35.5,35.5,35.1701,35.22,12542,0
+NOCT.US,D,20221102,000000,35.1,35.33,34.5699,34.5699,16705,0
+NOCT.US,D,20221103,000000,34.28,34.468,34.21,34.22,32444,0
+NOCT.US,D,20221104,000000,34.26,34.61,34.1533,34.52,37588,0
+NOCT.US,D,20221107,000000,34.51,34.79,34.4751,34.77,60474,0
+NOCT.US,D,20221108,000000,34.96,35.03,34.7,34.8484,17041,0
+NOCT.US,D,20221109,000000,34.8,34.8,34.4052,34.43,41025,0
+NOCT.US,D,20221110,000000,35.44,35.8,35.355,35.79,15645,0
+NOCT.US,D,20221111,000000,35.8699,36.14,35.8376,36.12,19037,0
+NOCT.US,D,20221114,000000,35.8601,36.1198,35.86,35.97,4213,0
+NOCT.US,D,20221115,000000,36.29,36.39,36.12,36.24,8137,0
+NOCT.US,D,20221116,000000,36.16,36.16,35.89,35.9559,15875,0
+NOCT.US,D,20221117,000000,35.705,35.9651,35.681,35.8683,10105,0
+NOCT.US,D,20221118,000000,36.18,36.18,35.7928,35.91,6239,0
+NOCT.US,D,20221121,000000,35.8,35.87,35.73,35.78,10478,0
+NOCT.US,D,20221122,000000,35.88,36.0825,35.68,36.0825,3025,0
+NOCT.US,D,20221123,000000,36.32,36.33,36.175,36.32,3046,0
+NOCT.US,D,20221125,000000,36.205,36.26,36.1601,36.1946,1568,0
+NOCT.US,D,20221128,000000,36.189,36.19,35.9016,35.9016,8502,0
+NOCT.US,D,20221129,000000,35.8983,35.95,35.74,35.76,7222,0
+NOCT.US,D,20221130,000000,35.8084,36.5818,35.73,36.5818,5962,0
+NOCT.US,D,20221201,000000,36.75,36.75,36.531,36.665,4508,0
+NOCT.US,D,20221202,000000,36.345,36.67,36.345,36.67,8567,0
+NOCT.US,D,20221205,000000,36.495,36.55,36.2585,36.2644,7349,0
+NOCT.US,D,20221206,000000,36.2,36.255,35.87,36,9970,0
+NOCT.US,D,20221207,000000,35.84,35.8899,35.8142,35.8625,1571,0
+NOCT.US,D,20221208,000000,35.96,36.1399,35.96,36.03,249092,0
+NOCT.US,D,20221209,000000,36.08,36.209,35.9601,36.01,9439,0
+NOCT.US,D,20221212,000000,35.95,36.1761,35.93,36.1761,11075,0
+NOCT.US,D,20221213,000000,36.835,36.98,36.34,36.49,6620,0
+NOCT.US,D,20221214,000000,36.4902,36.67,36.2801,36.4135,7078,0
+NOCT.US,D,20221215,000000,36.19,36.19,35.605,35.73,14284,0
+NOCT.US,D,20221216,000000,35.5701,35.5701,35.405,35.5329,4400,0
+NOCT.US,D,20221219,000000,35.13,35.45,35.13,35.32,6018,0
+NOCT.US,D,20221220,000000,35.25,35.3399,35.065,35.3,10085,0
+NOCT.US,D,20221221,000000,35.2201,35.65,35.2201,35.55,50186,0
+NOCT.US,D,20221222,000000,35.2,35.2,34.78,35.08,12130,0
+NOCT.US,D,20221223,000000,34.92,35.159,34.92,35.128,5211,0
+NOCT.US,D,20221227,000000,35.19,35.19,34.8499,34.86,5197,0
+NOCT.US,D,20221228,000000,34.83,34.83,34.5471,34.5471,46944,0
+NOCT.US,D,20221229,000000,34.925,35.1041,34.925,35.1041,20891,0
+NOCT.US,D,20221230,000000,34.8899,35.0506,34.81,35.0506,5748,0
+NOCT.US,D,20230103,000000,35.26,35.26,34.77,34.9341,3600,0
+NOCT.US,D,20230104,000000,34.95,35.1999,34.9285,35.0279,6463,0
+NOCT.US,D,20230105,000000,34.825,34.92,34.6985,34.6985,8570,0
+NOCT.US,D,20230106,000000,34.72,35.4,34.72,35.29,4568,0
+NOCT.US,D,20230109,000000,35.62,35.89,35.4399,35.4399,11719,0
+NOCT.US,D,20230110,000000,35.5,35.679,35.36,35.6537,7506,0
+NOCT.US,D,20230111,000000,35.76,36.04,35.72,36.0191,3043,0
+NOCT.US,D,20230112,000000,36.03,36.2299,35.99,36.1478,8637,0
+NOCT.US,D,20230113,000000,36.1,36.3528,36.05,36.3528,8312,0
+NOCT.US,D,20230117,000000,36.4223,36.51,36.305,36.46,12093,0
+NOCT.US,D,20230118,000000,36.66,36.66,36.1737,36.1737,3520,0
+NOCT.US,D,20230119,000000,35.911,36.12,35.91,35.9664,46707,0
+NOCT.US,D,20230120,000000,36,36.5524,36,36.5524,36282,0
+NOCT.US,D,20230123,000000,36.9933,37.159,36.99,37.0331,2139,0
+NOCT.US,D,20230124,000000,36.82,37.0399,36.82,36.9964,10601,0
+NOCT.US,D,20230125,000000,36.58,36.9563,36.53,36.9563,3471,0
+NOCT.US,D,20230126,000000,37.33,37.3431,37.1,37.3431,1696,0
+NOCT.US,D,20230127,000000,37.4401,37.611,37.43,37.5839,39362,0
+NOCT.US,D,20230130,000000,37.24,37.35,37.1402,37.1402,9441,0
+NOCT.US,D,20230131,000000,37.32,37.44,37.2608,37.4118,3451,0
+NOCT.US,D,20230201,000000,37.499,37.979,37.38,37.94,20023,0
+NOCT.US,D,20230202,000000,38.3951,38.4314,38.2501,38.3752,10350,0
+NOCT.US,D,20230203,000000,38.28,38.43,38.06,38.1119,9620,0
+NOCT.US,D,20230206,000000,37.8901,38.01,37.8901,37.9207,4679,0
+NOCT.US,D,20230207,000000,37.91,38.3048,37.91,38.3048,14659,0
+NOCT.US,D,20230208,000000,38.3,38.3,37.9454,37.9454,7684,0
+NOCT.US,D,20230209,000000,38.0074,38.0074,37.72,37.72,5459,0
+NOCT.US,D,20230210,000000,37.739,37.739,37.56,37.6647,8003,0
+NOCT.US,D,20230213,000000,37.82,37.96,37.78,37.93,275526,0
+NOCT.US,D,20230214,000000,37.83,38.1598,37.83,38.1598,9527,0
+NOCT.US,D,20230215,000000,38.12,38.245,38.12,38.245,649,0
+NOCT.US,D,20230216,000000,37.93,38.191,37.93,37.9585,16629,0
+NOCT.US,D,20230217,000000,37.93,37.93,37.6501,37.8286,2731,0
+NOCT.US,D,20230221,000000,37.51,37.525,37.31,37.31,14454,0
+NOCT.US,D,20230222,000000,37.3117,37.43,37.3,37.3,4601,0
+NOCT.US,D,20230223,000000,37.5401,37.57,37.33,37.5401,11270,0
+NOCT.US,D,20230224,000000,37.23,37.23,37.15,37.21,3011,0
+NOCT.US,D,20230227,000000,37.44,37.57,37.39,37.4192,17615,0
+NOCT.US,D,20230228,000000,37.36,37.534,37.35,37.37,21446,0
+NOCT.US,D,20230301,000000,37.36,37.36,37.19,37.2458,5478,0
+NOCT.US,D,20230302,000000,37.17,37.4445,37.17,37.4445,3026,0
+NOCT.US,D,20230303,000000,37.55,37.8622,37.55,37.8622,5691,0
+NOCT.US,D,20230306,000000,38.105,38.105,37.8971,37.8971,4036,0
+NOCT.US,D,20230307,000000,37.68,37.8,37.5801,37.6344,3820,0
+NOCT.US,D,20230308,000000,37.63,37.796,37.61,37.7668,9585,0
+NOCT.US,D,20230309,000000,37.9,37.9,37.393,37.393,1525,0
+NOCT.US,D,20230310,000000,37.21,37.31,37.0492,37.0492,4222,0
+NOCT.US,D,20230313,000000,36.92,37.4737,36.92,37.2973,6138,0
+NOCT.US,D,20230314,000000,37.44,37.8899,37.44,37.7204,9225,0
+NOCT.US,D,20230315,000000,37.5,37.78,37.481,37.78,1455,0
+NOCT.US,D,20230316,000000,37.78,38.3066,37.78,38.3066,2373,0
+NOCT.US,D,20230317,000000,38.19,38.19,38.1661,38.1661,204,0
+NOCT.US,D,20230320,000000,38.205,38.3093,38.1012,38.301,4224,0
+NOCT.US,D,20230321,000000,38.35,38.6037,38.35,38.5852,4702,0
+NOCT.US,D,20230322,000000,38.6854,38.6854,38.384,38.384,2363,0
+NOCT.US,D,20230323,000000,38.625,38.7,38.41,38.5478,2686,0
+NOCT.US,D,20230324,000000,38.48,38.579,38.425,38.579,12359,0
+NOCT.US,D,20230327,000000,38.53,38.5557,38.52,38.5557,1388,0
+NOCT.US,D,20230328,000000,38.3638,38.4456,38.33,38.4456,10682,0
+NOCT.US,D,20230329,000000,38.7132,38.81,38.56,38.7666,56038,0
+NOCT.US,D,20230330,000000,38.83,38.9301,38.81,38.9301,8723,0
+NOCT.US,D,20230331,000000,38.95,39.2,38.95,39.14,33680,0
+NOCT.US,D,20230403,000000,39.1001,39.1699,39.03,39.14,21986,0
+NOCT.US,D,20230404,000000,39.21,39.21,39.05,39.1251,4412,0
+NOCT.US,D,20230405,000000,39.1,39.1,38.85,38.935,2439,0
+NOCT.US,D,20230406,000000,38.95,39.189,38.95,39.129,1103,0
+NOCT.US,D,20230410,000000,38.85,39.16,38.85,39.1111,2537,0
+NOCT.US,D,20230411,000000,38.991,39.084,38.99,39.0207,3124,0
+NOCT.US,D,20230412,000000,39.018,39.018,38.9,38.9374,3431,0
+NOCT.US,D,20230413,000000,39.2087,39.2087,39.2001,39.2001,765,0
+NOCT.US,D,20230414,000000,39.185,39.2585,39.17,39.2585,3295,0
+NOCT.US,D,20230417,000000,39.205,39.3049,39.14,39.3002,3634,0
+NOCT.US,D,20230418,000000,39.35,39.36,39.26,39.3239,2902,0
+NOCT.US,D,20230419,000000,39.32,39.39,39.31,39.3594,3465,0
+NOCT.US,D,20230420,000000,39.26,39.2681,39.1743,39.2307,2033,0
+NOCT.US,D,20230421,000000,39.16,39.28,39.16,39.2754,2459,0
+NOCT.US,D,20230424,000000,39.28,39.33,39.13,39.2548,2485,0
+NOCT.US,D,20230425,000000,39.145,39.145,38.9125,38.9125,1263,0
+NOCT.US,D,20230426,000000,39.02,39.26,38.92,38.95,55986,0
+NOCT.US,D,20230427,000000,39.2,39.4863,39.2,39.4863,15443,0
+NOCT.US,D,20230428,000000,39.43,39.5907,39.43,39.5907,1511,0
+NOCT.US,D,20230501,000000,39.585,39.646,39.58,39.646,4763,0
+NOCT.US,D,20230502,000000,39.53,39.5499,39.32,39.4701,2057,0
+NOCT.US,D,20230503,000000,39.47,39.55,39.3537,39.3537,2807,0
+NOCT.US,D,20230504,000000,39.245,39.36,39.21,39.22,1882,0
+NOCT.US,D,20230505,000000,39.49,39.6793,39.49,39.6793,813,0
+NOCT.US,D,20230508,000000,39.59,39.7044,39.59,39.7044,2729,0
+NOCT.US,D,20230509,000000,39.61,39.68,39.56,39.6391,32024,0
+NOCT.US,D,20230510,000000,39.68,39.8376,39.6601,39.8376,18038,0
+NOCT.US,D,20230511,000000,39.82,39.92,39.82,39.85,5504,0
+NOCT.US,D,20230512,000000,39.9452,39.955,39.78,39.8348,4492,0
+NOCT.US,D,20230515,000000,39.85,40,39.79,39.955,1001,0
+NOCT.US,D,20230516,000000,40.02,40.0774,40.0141,40.0141,2636,0
+NOCT.US,D,20230517,000000,40.166,40.205,40.166,40.1969,1225,0
+NOCT.US,D,20230518,000000,40.2674,40.4403,40.2674,40.4403,3465,0
+NOCT.US,D,20230519,000000,40.4,40.4193,40.3601,40.4193,1242,0
+NOCT.US,D,20230522,000000,40.44,40.4648,40.44,40.4648,667,0
+NOCT.US,D,20230523,000000,40.39,40.42,40.3159,40.3159,1728,0
+NOCT.US,D,20230524,000000,40.13,40.205,40.13,40.205,2525,0
+NOCT.US,D,20230525,000000,40.435,40.51,40.43,40.4903,2201,0
+NOCT.US,D,20230526,000000,40.68,40.7,40.675,40.685,2497,0
+NOCT.US,D,20230530,000000,40.78,40.81,40.7259,40.7259,15420,0
+NOCT.US,D,20230531,000000,40.63,40.725,40.63,40.7,5610,0
+NOCT.US,D,20230601,000000,40.81,40.88,40.79,40.8749,31957,0
+NOCT.US,D,20230602,000000,41,41.01,40.935,40.9995,2326,0
+NOCT.US,D,20230605,000000,40.9601,41.11,40.9601,41.0396,3467,0
+NOCT.US,D,20230606,000000,40.98,41.1093,40.98,41.1093,4068,0
+NOCT.US,D,20230607,000000,41.06,41.06,40.91,40.9681,2509,0
+NOCT.US,D,20230608,000000,41.005,41.1199,40.99,41.1001,1938,0
+NOCT.US,D,20230609,000000,41.2499,41.2499,41.11,41.155,5025,0
+NOCT.US,D,20230612,000000,41.2283,41.2525,41.16,41.2525,7252,0
+NOCT.US,D,20230613,000000,41.3546,41.3546,41.3042,41.3042,854,0
+NOCT.US,D,20230614,000000,41.3319,41.38,41.25,41.3421,13730,0
+NOCT.US,D,20230615,000000,41.45,41.5,41.39,41.4231,5371,0
+NOCT.US,D,20230616,000000,41.4,41.47,41.32,41.4048,19511,0
+NOCT.US,D,20230620,000000,41.5,41.5,41.37,41.3897,7685,0
+NOCT.US,D,20230621,000000,41.3,41.43,41.3,41.382,15274,0
+NOCT.US,D,20230622,000000,41.425,41.4839,41.38,41.4839,3683,0
+NOCT.US,D,20230623,000000,41.47,41.47,41.37,41.4456,525,0
+NOCT.US,D,20230626,000000,41.39,41.48,41.31,41.31,19991,0
+NOCT.US,D,20230627,000000,41.37,41.54,41.36,41.4946,6134,0
+NOCT.US,D,20230628,000000,41.39,41.57,41.38,41.4997,20843,0
+NOCT.US,D,20230629,000000,41.48,41.5,41.47,41.491,2656,0
+NOCT.US,D,20230630,000000,41.51,41.64,41.5001,41.6197,25647,0
+NOCT.US,D,20230703,000000,41.57,41.65,41.57,41.6247,16061,0
+NOCT.US,D,20230705,000000,41.55,41.63,41.55,41.6196,38414,0
+NOCT.US,D,20230706,000000,41.52,41.5699,41.5,41.5547,35837,0
+NOCT.US,D,20230707,000000,41.63,41.67,41.57,41.62,14794,0
+NOCT.US,D,20230710,000000,41.58,41.69,41.5701,41.61,12639,0
+NOCT.US,D,20230711,000000,41.6,41.7399,41.6,41.6846,10877,0
+NOCT.US,D,20230712,000000,41.72,41.7762,41.7101,41.7648,4168,0
+NOCT.US,D,20230713,000000,41.76,41.8547,41.73,41.7748,8368,0
+NOCT.US,D,20230714,000000,41.885,41.91,41.8,41.8248,8137,0
+NOCT.US,D,20230717,000000,41.81,41.8848,41.8005,41.86,121418,0
+NOCT.US,D,20230718,000000,41.8401,41.92,41.8401,41.915,3401,0
+NOCT.US,D,20230719,000000,41.93,41.93,41.85,41.8747,62353,0
+NOCT.US,D,20230720,000000,41.9599,41.9599,41.81,41.8646,22030,0
+NOCT.US,D,20230721,000000,41.82,41.92,41.81,41.85,6951,0
+NOCT.US,D,20230724,000000,41.85,41.9187,41.85,41.9048,6348,0
+NOCT.US,D,20230725,000000,41.89,41.915,41.845,41.9097,13080,0
+NOCT.US,D,20230726,000000,41.87,41.9048,41.87,41.9048,1183,0
+NOCT.US,D,20230727,000000,41.96,42.0599,41.88,41.8998,4153,0
+NOCT.US,D,20230728,000000,41.9564,42.0096,41.93,42.0096,12814,0
+NOCT.US,D,20230731,000000,42.01,42.0316,41.94,41.9899,5691,0
+NOCT.US,D,20230801,000000,41.95,42.0047,41.95,42.0047,2127,0
+NOCT.US,D,20230802,000000,41.95,41.95,41.8712,41.8797,9689,0
+NOCT.US,D,20230803,000000,41.86,41.95,41.85,41.88,6551,0
+NOCT.US,D,20230804,000000,42.0399,42.0399,41.9243,41.9243,4564,0
+NOCT.US,D,20230807,000000,42.009,42.01,41.92,41.9878,2611,0
+NOCT.US,D,20230808,000000,41.9391,41.97,41.86,41.9352,1862,0
+NOCT.US,D,20230809,000000,41.89,41.9395,41.89,41.9395,3455,0
+NOCT.US,D,20230810,000000,41.9,42.0699,41.9,41.9295,518,0
+NOCT.US,D,20230811,000000,41.9819,41.9819,41.9545,41.9545,691,0
+NOCT.US,D,20230814,000000,42.0499,42.0499,41.9995,41.9995,841,0
+NOCT.US,D,20230815,000000,41.955,41.97,41.94,41.9493,9487,0
+NOCT.US,D,20230816,000000,41.9394,41.9394,41.9394,41.9394,177,0
+NOCT.US,D,20230817,000000,41.93,41.93,41.9197,41.9197,368,0
+NOCT.US,D,20230818,000000,41.81,41.9149,41.81,41.9149,2484,0
+NOCT.US,D,20230821,000000,41.98,42.05,41.9301,42.0198,1197,0
+NOCT.US,D,20230822,000000,42.05,42.08,42,42.0545,5561,0
+NOCT.US,D,20230823,000000,42.04,42.15,42.03,42.13,3322,0
+NOCT.US,D,20230824,000000,42.23,42.23,42.05,42.0648,6962,0
+NOCT.US,D,20230825,000000,42.1349,42.1349,42.1349,42.1349,113,0
+NOCT.US,D,20230828,000000,42.13,42.1707,42.12,42.1707,517,0
+NOCT.US,D,20230829,000000,42.23,42.2405,42.1601,42.194,10932,0
+NOCT.US,D,20230830,000000,42.17,42.25,42.16,42.25,5400,0
+NOCT.US,D,20230831,000000,42.25,42.25,42.2,42.2201,7145,0
+NOCT.US,D,20230901,000000,42.25,42.27,42.25,42.27,329,0
+NOCT.US,D,20230905,000000,42.295,42.3599,42.2939,42.295,834,0
+NOCT.US,D,20230906,000000,42.3012,42.3012,42.25,42.26,6456,0
+NOCT.US,D,20230907,000000,42.24,42.34,42.24,42.2988,3411,0
+NOCT.US,D,20230908,000000,42.27,42.3999,42.27,42.33,2602,0
+NOCT.US,D,20230911,000000,42.29,42.31,42.29,42.2951,2323,0
+NOCT.US,D,20230912,000000,42.3406,42.355,42.295,42.3548,1056,0
+NOCT.US,D,20230913,000000,42.31,42.38,42.3,42.3699,2650,0
+NOCT.US,D,20230914,000000,42.3766,42.3766,42.3449,42.3449,913,0
+NOCT.US,D,20230915,000000,42.395,42.4699,42.3201,42.3898,37412,0
+NOCT.US,D,20230918,000000,42.46,42.46,42.4,42.46,1275,0
+NOCT.US,D,20230919,000000,42.47,42.47,42.41,42.47,2605,0
+NOCT.US,D,20230920,000000,42.41,42.49,42.36,42.4197,5492,0
+NOCT.US,D,20230921,000000,42.46,42.48,42.35,42.35,2351,0
+NOCT.US,D,20230922,000000,42.425,42.49,42.36,42.4194,10300,0
+NOCT.US,D,20230925,000000,42.4279,42.49,42.38,42.455,3457,0
+NOCT.US,D,20230926,000000,42.48,42.48,42.37,42.4252,5057,0
+NOCT.US,D,20230927,000000,42.42,42.49,42.375,42.49,4565,0
+NOCT.US,D,20230928,000000,42.4665,42.5,42.401,42.45,14569,0
+NOCT.US,D,20230929,000000,42.49,42.52,42.455,42.5135,98290,0
+NOCT.US,D,20231002,000000,42.5,42.74,42.3945,42.6396,249686,0
+NOCT.US,D,20231003,000000,42.5,42.5,42.0781,42.19,68684,0
+NOCT.US,D,20231004,000000,42.29,42.58,42.23,42.5,38624,0
+NOCT.US,D,20231005,000000,42.68,42.68,42.1976,42.52,170118,0
+NOCT.US,D,20231006,000000,42.35,42.945,42.2501,42.9,24879,0
+NOCT.US,D,20231009,000000,42.6,43.14,42.6,42.98,29828,0
+NOCT.US,D,20231010,000000,43.04,43.2734,42.9441,43.0767,74335,0
+NOCT.US,D,20231011,000000,43.23,43.29,43.0525,43.29,82797,0
+NOCT.US,D,20231012,000000,43.36,43.39,43.07,43.2,20614,0
+NOCT.US,D,20231013,000000,43.28,43.28,42.75,42.91,1024349,0
+NOCT.US,D,20231016,000000,43.05,43.29,43.05,43.1989,58855,0
+NOCT.US,D,20231017,000000,43.02,43.2244,42.8301,43.071,37628,0
+NOCT.US,D,20231018,000000,43.06,43.06,42.6885,42.83,22635,0
+NOCT.US,D,20231019,000000,42.94,42.96,42.54,42.58,30501,0
+NOCT.US,D,20231020,000000,42.64,42.64,42.2598,42.31,30281,0
+NOCT.US,D,20231023,000000,42.32,42.58,42.2582,42.39,29976,0
+NOCT.US,D,20231024,000000,42.55,42.713,42.3601,42.64,50819,0
+NOCT.US,D,20231025,000000,42.53,42.53,41.975,42.07,33210,0
+NOCT.US,D,20231026,000000,41.84,41.858,41.5048,41.6,21579,0
+NOCT.US,D,20231027,000000,41.7987,41.92,41.65,41.81,16262,0
+NOCT.US,D,20231030,000000,41.99,42.22,41.79,42.06,37537,0
+NOCT.US,D,20231031,000000,42.1,42.21,41.8118,42.21,149686,0
+NOCT.US,D,20231101,000000,42.31,42.67,42.2422,42.66,66903,0
+NOCT.US,D,20231102,000000,42.95,43.04,42.79,43.04,25627,0
+NOCT.US,D,20231103,000000,43.19,43.36,43.08,43.3354,15139,0
+NOCT.US,D,20231106,000000,43.4022,43.44,43.25,43.3744,26099,0
+NOCT.US,D,20231107,000000,43.52,43.685,43.4365,43.635,12212,0
+NOCT.US,D,20231108,000000,43.6,43.7,43.4941,43.642,19890,0
+NOCT.US,D,20231109,000000,43.6459,43.75,43.4065,43.48,17304,0
+NOCT.US,D,20231110,000000,43.66,43.99,43.61,43.925,14156,0
+NOCT.US,D,20231113,000000,43.82,43.97,43.8092,43.9007,9453,0
+NOCT.US,D,20231114,000000,44.27,44.44,44.2276,44.4,21242,0
+NOCT.US,D,20231115,000000,44.51,44.51,44.28,44.4,24488,0
+NOCT.US,D,20231116,000000,44.42,44.44,44.25,44.31,28219,0
+NOCT.US,D,20231117,000000,44.2501,44.48,44.25,44.37,25340,0
+NOCT.US,D,20231120,000000,44.42,44.66,44.42,44.6093,21437,0
+NOCT.US,D,20231121,000000,44.61,44.61,44.38,44.56,43301,0
+NOCT.US,D,20231122,000000,44.705,44.77,44.58,44.67,26237,0
+NOCT.US,D,20231124,000000,44.57,44.65,44.5101,44.6,7641,0
+NOCT.US,D,20231127,000000,44.6,44.72,44.5781,44.5781,12493,0
+NOCT.US,D,20231128,000000,44.63,44.69,44.57,44.6687,7122,0
+NOCT.US,D,20231129,000000,44.85,44.85,44.62,44.71,12441,0
+NOCT.US,D,20231130,000000,44.72,44.74,44.4555,44.6259,8368,0
+NOCT.US,D,20231201,000000,44.61,44.77,44.52,44.7699,7807,0
+NOCT.US,D,20231204,000000,44.51,44.53,44.33,44.522,18705,0
+NOCT.US,D,20231205,000000,44.6,44.63,44.515,44.6,5559,0
+NOCT.US,D,20231206,000000,44.69,44.69,44.4866,44.5,12256,0
+NOCT.US,D,20231207,000000,44.73,44.82,44.606,44.8199,25619,0
+NOCT.US,D,20231208,000000,44.77,44.91,44.735,44.8754,44543,0
+NOCT.US,D,20231211,000000,44.91,45.13,44.91,45.11,8901,0
+NOCT.US,D,20231212,000000,45.14,45.2499,45.05,45.2148,9655,0
+NOCT.US,D,20231213,000000,45.35,45.51,45.23,45.4668,12438,0
+NOCT.US,D,20231214,000000,45.66,45.66,45.39,45.42,24564,0
+NOCT.US,D,20231215,000000,45.61,45.66,45.49,45.565,12205,0
+NOCT.US,D,20231218,000000,45.565,45.74,45.52,45.6534,10297,0
+NOCT.US,D,20231219,000000,45.75,45.75,45.6,45.73,6512,0
+NOCT.US,D,20231220,000000,45.709,45.78,45.43,45.4582,12512,0
+NOCT.US,D,20231221,000000,45.72,45.72,45.45,45.6339,9866,0
+NOCT.US,D,20231222,000000,45.66,45.7799,45.6201,45.6758,4187,0
+NOCT.US,D,20231226,000000,45.83,45.83,45.72,45.7902,8311,0
+NOCT.US,D,20231227,000000,45.821,45.87,45.7305,45.835,5210,0
+NOCT.US,D,20231228,000000,45.86,45.922,45.7818,45.8168,20217,0
+NOCT.US,D,20231229,000000,45.79,45.91,45.68,45.8002,52946,0
+NOCT.US,D,20240102,000000,45.525,45.61,45.39,45.5161,15416,0
+NOCT.US,D,20240103,000000,45.49,45.49,45.3,45.38,25621,0
+NOCT.US,D,20240104,000000,45.3,45.38,45.255,45.2675,10483,0
+NOCT.US,D,20240105,000000,45.2,45.435,45.2,45.3224,19151,0
+NOCT.US,D,20240108,000000,45.4587,45.78,45.4587,45.7203,8789,0
+NOCT.US,D,20240109,000000,45.52,45.81,45.52,45.72,21151,0
+NOCT.US,D,20240110,000000,45.825,45.91,45.76,45.8928,12555,0
+NOCT.US,D,20240111,000000,45.88,46,45.7201,45.9,18816,0
+NOCT.US,D,20240112,000000,45.97,46.02,45.96,46.0117,3880,0
+NOCT.US,D,20240116,000000,45.89,46.08,45.86,45.9789,19037,0
+NOCT.US,D,20240117,000000,45.91,45.91,45.67,45.8816,10403,0
+NOCT.US,D,20240118,000000,46.02,46.1231,45.97,46.1231,2968,0
+NOCT.US,D,20240119,000000,46.235,46.4296,46.233,46.4296,8639,0
+NOCT.US,D,20240122,000000,46.46,46.5,46.41,46.45,8581,0
+NOCT.US,D,20240123,000000,46.42,46.543,46.42,46.54,12945,0
+NOCT.US,D,20240124,000000,46.71,46.73,46.59,46.59,7320,0
+NOCT.US,D,20240125,000000,46.62,46.74,46.51,46.59,12510,0
+NOCT.US,D,20240126,000000,46.5,46.59,46.5,46.5704,3196,0
+NOCT.US,D,20240129,000000,46.62,46.7026,46.58,46.7026,4991,0
+NOCT.US,D,20240130,000000,46.69,46.69,46.58,46.58,8238,0
+NOCT.US,D,20240131,000000,46.39,46.5201,46.34,46.34,18888,0
+NOCT.US,D,20240201,000000,46.43,46.54,46.43,46.5089,9002,0
+NOCT.US,D,20240202,000000,46.63,46.7476,46.61,46.7476,4903,0
+NOCT.US,D,20240205,000000,46.68,46.79,46.62,46.79,4072,0
+NOCT.US,D,20240206,000000,46.65,46.75,46.62,46.75,5085,0
+NOCT.US,D,20240207,000000,46.8059,46.88,46.7789,46.88,2977,0
+NOCT.US,D,20240208,000000,46.8899,46.91,46.86,46.8985,4685,0
+NOCT.US,D,20240209,000000,46.91,47.04,46.91,47.01,23294,0
+NOCT.US,D,20240212,000000,46.93,47.09,46.93,46.9699,15493,0
+NOCT.US,D,20240213,000000,46.8,46.81,46.655,46.7,3650,0
+NOCT.US,D,20240214,000000,46.75,46.8759,46.75,46.86,139183,0
+NOCT.US,D,20240215,000000,46.95,46.95,46.84,46.9318,14192,0
+NOCT.US,D,20240216,000000,46.975,46.975,46.81,46.8424,11009,0
+NOCT.US,D,20240220,000000,46.7,46.88,46.59,46.7346,18833,0
+NOCT.US,D,20240221,000000,46.66,46.728,46.6001,46.728,4782,0
+NOCT.US,D,20240222,000000,46.94,47.15,46.94,47.13,30241,0
+NOCT.US,D,20240223,000000,47.26,47.26,47.05,47.0896,4976,0
+NOCT.US,D,20240226,000000,47.04,47.1328,47.04,47.103,8569,0
+NOCT.US,D,20240227,000000,47.07,47.1899,47.07,47.1899,1482,0
+NOCT.US,D,20240228,000000,47.053,47.1399,47.053,47.1384,2951,0
+NOCT.US,D,20240229,000000,47.175,47.27,47.1,47.27,6073,0
+NOCT.US,D,20240301,000000,47.28,47.37,47.26,47.37,13045,0
+NOCT.US,D,20240304,000000,47.3,47.36,47.3,47.3125,2739,0
+NOCT.US,D,20240305,000000,47.0413,47.1233,47.0413,47.064,4557,0
+NOCT.US,D,20240306,000000,47.134,47.2007,47.11,47.17,4456,0
+NOCT.US,D,20240307,000000,47.275,47.38,47.2687,47.3184,1985,0
+NOCT.US,D,20240308,000000,47.14,47.225,47.12,47.1643,6648,0
+NOCT.US,D,20240311,000000,47.04,47.17,47.04,47.0832,169430,0
+NOCT.US,D,20240312,000000,47.33,47.33,47.1667,47.3144,5493,0
+NOCT.US,D,20240313,000000,47.23,47.2851,47.1801,47.27,26484,0
+NOCT.US,D,20240314,000000,47.22,47.3399,47.1,47.1811,4443,0
+NOCT.US,D,20240315,000000,47.15,47.15,47.03,47.0495,6963,0
+NOCT.US,D,20240318,000000,47.2416,47.27,47.18,47.2252,6842,0
+NOCT.US,D,20240319,000000,47.1,47.29,47.1,47.263,2909,0
+NOCT.US,D,20240320,000000,47.2377,47.4665,47.2377,47.39,5124,0
+NOCT.US,D,20240321,000000,47.51,47.54,47.495,47.53,22706,0
+NOCT.US,D,20240322,000000,47.44,47.61,47.44,47.61,14304,0
+NOCT.US,D,20240325,000000,47.4401,47.58,47.4401,47.5269,6793,0
+NOCT.US,D,20240326,000000,47.6025,47.6025,47.52,47.5257,5776,0
+NOCT.US,D,20240327,000000,47.44,47.54,47.44,47.54,5269,0
+NOCT.US,D,20240328,000000,47.55,47.6488,47.49,47.5735,7802,0
+NOCT.US,D,20240401,000000,47.345,47.6,47.345,47.5693,9561,0
+NOCT.US,D,20240402,000000,47.411,47.54,47.3905,47.54,12994,0
+NOCT.US,D,20240403,000000,47.35,47.5936,47.35,47.5231,8061,0
+NOCT.US,D,20240404,000000,47.54,47.66,47.26,47.27,9939,0
+NOCT.US,D,20240405,000000,47.46,47.52,47.44,47.44,4739,0
+NOCT.US,D,20240408,000000,47.51,47.51,47.4502,47.494,3341,0
+NOCT.US,D,20240409,000000,47.47,47.53,47.43,47.53,2334,0
+NOCT.US,D,20240410,000000,47.3,47.4639,47.3,47.41,3734,0
+NOCT.US,D,20240411,000000,47.5082,47.67,47.44,47.6374,3483,0
+NOCT.US,D,20240412,000000,47.4475,47.45,47.3692,47.3919,2967,0
+NOCT.US,D,20240415,000000,47.5467,47.5467,47.1667,47.1715,3168,0
+NOCT.US,D,20240416,000000,47.21,47.23,47.1503,47.18,6356,0
+NOCT.US,D,20240417,000000,47.19,47.21,47.01,47.0429,8190,0
+NOCT.US,D,20240418,000000,47.0159,47.07,46.94,46.9602,3858,0
+NOCT.US,D,20240419,000000,46.92,46.92,46.62,46.62,10903,0
+NOCT.US,D,20240422,000000,46.69,46.8782,46.64,46.8782,4268,0
+NOCT.US,D,20240423,000000,47.08,47.161,47.05,47.161,16862,0
+NOCT.US,D,20240424,000000,47.2,47.3195,47.1598,47.2771,19828,0
+NOCT.US,D,20240425,000000,46.915,47.1765,46.915,47.1765,4405,0
+NOCT.US,D,20240426,000000,47.42,47.485,47.42,47.4566,2704,0
+NOCT.US,D,20240429,000000,47.47,47.51,47.4648,47.4648,976,0
+NOCT.US,D,20240430,000000,47.37,47.5299,47.2342,47.2342,1470,0
+NOCT.US,D,20240501,000000,47.0818,47.45,47.06,47.1481,10409,0
+NOCT.US,D,20240502,000000,47.22,47.373,47.14,47.373,3229,0
+NOCT.US,D,20240503,000000,47.56,47.7147,47.56,47.7147,12133,0
+NOCT.US,D,20240506,000000,47.8499,47.89,47.75,47.8497,2274,0
+NOCT.US,D,20240507,000000,47.82,47.96,47.82,47.902,5791,0
+NOCT.US,D,20240508,000000,47.8598,47.9211,47.8598,47.9211,1421,0
+NOCT.US,D,20240509,000000,47.93,48.01,47.89,47.97,4261,0
+NOCT.US,D,20240510,000000,48.05,48.05,47.9501,48.0351,2127,0
+NOCT.US,D,20240513,000000,48.0634,48.0634,48.0001,48.0583,35984,0
+NOCT.US,D,20240514,000000,48.0627,48.1588,48.0319,48.1588,12995,0
+NOCT.US,D,20240515,000000,48.25,48.337,48.25,48.337,3005,0
+NOCT.US,D,20240516,000000,48.31,48.37,48.31,48.3347,3511,0
+NOCT.US,D,20240517,000000,48.31,48.3799,48.3,48.3172,1411,0
+NOCT.US,D,20240520,000000,48.3501,48.45,48.3401,48.4048,13184,0
+NOCT.US,D,20240521,000000,48.36,48.4402,48.36,48.4402,5164,0
+NOCT.US,D,20240522,000000,48.455,48.455,48.41,48.4157,1628,0
+NOCT.US,D,20240523,000000,48.52,48.52,48.34,48.385,4857,0
+NOCT.US,D,20240524,000000,48.47,48.5152,48.47,48.5152,2515,0
+NOCT.US,D,20240528,000000,48.499,48.6,48.46,48.5089,5268,0
+NOCT.US,D,20240529,000000,48.4694,48.51,48.44,48.4602,7949,0
+NOCT.US,D,20240530,000000,48.38,48.45,48.36,48.38,9698,0
+NOCT.US,D,20240531,000000,48.251,48.4137,48.24,48.4137,1918,0
+NOCT.US,D,20240603,000000,48.44,48.44,48.3919,48.44,1473,0
+NOCT.US,D,20240604,000000,48.42,48.52,48.42,48.52,4588,0
+NOCT.US,D,20240605,000000,48.61,48.655,48.5918,48.655,4781,0
+NOCT.US,D,20240606,000000,48.665,48.67,48.6101,48.6647,1384,0
+NOCT.US,D,20240607,000000,48.64,48.71,48.64,48.6859,1495,0
+NOCT.US,D,20240610,000000,48.671,48.71,48.62,48.7018,9722,0
+NOCT.US,D,20240611,000000,48.74,48.76,48.6619,48.7503,6734,0
+NOCT.US,D,20240612,000000,48.852,48.8699,48.8189,48.8189,1880,0
+NOCT.US,D,20240613,000000,48.8014,48.8775,48.8014,48.8648,795199,0
+NOCT.US,D,20240614,000000,48.83,48.9,48.83,48.9,5046,0
+NOCT.US,D,20240617,000000,48.9491,48.9491,48.84,48.9295,51932,0
+NOCT.US,D,20240618,000000,48.89,49,48.87,48.93,11345,0
+NOCT.US,D,20240620,000000,48.94,49,48.8989,48.9,13810,0
+NOCT.US,D,20240621,000000,48.9311,48.96,48.8801,48.94,4803,0
+NOCT.US,D,20240624,000000,48.94,48.956,48.9,48.9054,2069,0
+NOCT.US,D,20240625,000000,48.92,49,48.92,48.96,2733,0
+NOCT.US,D,20240626,000000,49.02,49.02,48.9405,48.9848,3694,0
+NOCT.US,D,20240627,000000,49.015,49.03,48.98,49.03,2319,0
+NOCT.US,D,20240628,000000,49.03,49.08,49.01,49.0269,10718,0
+NOCT.US,D,20240701,000000,48.98,49.1099,48.98,49.065,9641,0
+NOCT.US,D,20240702,000000,49.04,49.1499,49.04,49.1002,21918,0
+NOCT.US,D,20240703,000000,49.115,49.1181,49.09,49.1181,40046,0
+NOCT.US,D,20240705,000000,49.13,49.23,49.13,49.17,6025,0
+NOCT.US,D,20240708,000000,49.1211,49.24,49.1211,49.195,5419,0
+NOCT.US,D,20240709,000000,49.1604,49.205,49.1604,49.205,1298,0
+NOCT.US,D,20240710,000000,49.2391,49.2899,49.1919,49.2397,2945,0
+NOCT.US,D,20240711,000000,49.25,49.26,49.1501,49.195,3302,0
+NOCT.US,D,20240712,000000,49.24,49.245,49.22,49.24,3005,0
+NOCT.US,D,20240715,000000,49.17,49.264,49.17,49.264,4878,0
+NOCT.US,D,20240716,000000,49.3299,49.3299,49.22,49.2552,12460,0
+NOCT.US,D,20240717,000000,49.18,49.2,49.13,49.1642,3616,0
+NOCT.US,D,20240718,000000,49.195,49.195,49.08,49.16,2588,0
+NOCT.US,D,20240719,000000,49.07,49.19,49.07,49.095,3051,0
+NOCT.US,D,20240722,000000,49.19,49.2153,49.148,49.1901,4069,0
+NOCT.US,D,20240723,000000,49.23,49.23,49.18,49.2242,1076,0
+NOCT.US,D,20240724,000000,49.09,49.1599,48.94,48.98,8371,0
+NOCT.US,D,20240725,000000,48.87,49.04,48.85,48.88,5104,0
+NOCT.US,D,20240726,000000,49,49.03,48.93,49.02,5441,0
+NOCT.US,D,20240729,000000,49.07,49.11,49.0622,49.0622,3180,0
+NOCT.US,D,20240730,000000,49.2,49.2,48.85,48.9563,8978,0
+NOCT.US,D,20240731,000000,49.18,49.23,49.1001,49.1761,8236,0
+NOCT.US,D,20240801,000000,49.1901,49.23,48.89,48.93,14258,0
+NOCT.US,D,20240802,000000,48.79,48.79,48.408,48.6,32871,0
+NOCT.US,D,20240805,000000,47.69,48.22,47.69,47.8798,7486,0
+NOCT.US,D,20240806,000000,48.37,48.5653,48.35,48.44,6173,0
+NOCT.US,D,20240807,000000,48.54,48.81,48.2409,48.2434,30830,0
+NOCT.US,D,20240808,000000,48.67,48.68,48.65,48.6707,1912,0
+NOCT.US,D,20240809,000000,48.62,48.91,48.62,48.8891,2791,0
+NOCT.US,D,20240812,000000,48.87,49.0199,48.87,48.965,3783,0
+NOCT.US,D,20240813,000000,49.07,49.2102,49.07,49.2102,275,0
+NOCT.US,D,20240814,000000,49.21,49.32,49.18,49.2999,8446,0
+NOCT.US,D,20240815,000000,49.35,49.435,49.35,49.4206,2580,0
+NOCT.US,D,20240816,000000,49.35,49.48,49.35,49.48,6966,0
+NOCT.US,D,20240819,000000,49.47,49.54,49.47,49.53,2826,0
+NOCT.US,D,20240820,000000,49.5,49.51,49.47,49.505,5746,0
+NOCT.US,D,20240821,000000,49.5538,49.5538,49.48,49.533,8334,0
+NOCT.US,D,20240822,000000,49.53,49.56,49.41,49.4717,4246,0
+NOCT.US,D,20240823,000000,49.49,49.5713,49.49,49.534,3541,0
+NOCT.US,D,20240826,000000,49.51,49.54,49.4712,49.54,1515,0
+NOCT.US,D,20240827,000000,49.49,49.5903,49.49,49.5714,1600,0
+NOCT.US,D,20240828,000000,49.52,49.57,49.4502,49.5219,5970,0
+NOCT.US,D,20240829,000000,49.54,49.64,49.51,49.5648,3398,0
+NOCT.US,D,20240830,000000,49.6175,49.6269,49.6175,49.6269,416,0
+NOCT.US,D,20240903,000000,49.66,49.66,49.51,49.51,4298,0
+NOCT.US,D,20240904,000000,49.5372,49.59,49.495,49.4993,1373,0
+NOCT.US,D,20240905,000000,49.5799,49.5799,49.4895,49.5202,2497,0
+NOCT.US,D,20240906,000000,49.5683,49.5683,49.33,49.3456,8008,0
+NOCT.US,D,20240909,000000,49.48,49.55,49.44,49.55,31364,0
+NOCT.US,D,20240910,000000,49.54,49.63,49.53,49.5999,1797,0
+NOCT.US,D,20240911,000000,49.57,49.6853,49.57,49.6853,1167,0
+NOCT.US,D,20240912,000000,49.68,49.73,49.67,49.7249,8694,0
+NOCT.US,D,20240913,000000,49.7595,49.7708,49.74,49.76,1275,0
+NOCT.US,D,20240916,000000,49.74,49.79,49.7201,49.76,3642,0
+NOCT.US,D,20240917,000000,49.7489,49.84,49.7489,49.7901,5501,0
+NOCT.US,D,20240918,000000,49.74,49.8699,49.74,49.7806,1477,0
+NOCT.US,D,20240919,000000,49.8452,49.8452,49.77,49.82,1776,0
+NOCT.US,D,20240920,000000,49.76,49.86,49.76,49.86,12468,0
+NOCT.US,D,20240923,000000,49.87,49.88,49.78,49.855,10588,0
+NOCT.US,D,20240924,000000,49.83,49.8999,49.83,49.8999,3850,0
+NOCT.US,D,20240925,000000,49.88,49.88,49.83,49.8539,9526,0
+NOCT.US,D,20240926,000000,49.83,49.92,49.8101,49.8698,7476,0
+NOCT.US,D,20240927,000000,49.93,49.93,49.85,49.9,1426,0
+NOCT.US,D,20240930,000000,49.9,49.96,49.85,49.905,105870,0
+NOCT.US,D,20241001,000000,49.99,49.99,49.3701,49.58,453209,0
+NOCT.US,D,20241002,000000,49.56,49.65,49.3307,49.6,65061,0
+NOCT.US,D,20241003,000000,49.475,49.6819,49.4061,49.5099,54535,0
+NOCT.US,D,20241004,000000,49.89,49.89,49.55,49.83,58063,0
+NOCT.US,D,20241007,000000,49.68,49.7688,49.4501,49.4922,51011,0
+NOCT.US,D,20241008,000000,49.6475,49.92,49.55,49.8856,26946,0
+NOCT.US,D,20241009,000000,49.94,50.1,49.8709,50.08,22844,0
+NOCT.US,D,20241010,000000,50.02,50.09,49.9462,50.09,42878,0
+NOCT.US,D,20241011,000000,50,50.19,49.9264,50.118,47981,0
+NOCT.US,D,20241014,000000,50.28,50.5585,50.2311,50.5,32294,0
+NOCT.US,D,20241015,000000,50.4,50.4,49.933,50.04,22720,0
+NOCT.US,D,20241016,000000,50.12,50.12,49.9272,50.0899,48910,0
+NOCT.US,D,20241017,000000,50.37,50.37,50.019,50.1,27633,0
+NOCT.US,D,20241018,000000,50.27,50.29,50.1593,50.27,21260,0
+NOCT.US,D,20241021,000000,51.31,51.31,50.0879,50.3,14932,0
+NOCT.US,D,20241022,000000,50.21,50.42,50.0501,50.37,61053,0
+NOCT.US,D,20241023,000000,50.28,50.28,49.8,49.9374,25506,0
+NOCT.US,D,20241024,000000,50.21,50.22,50.04,50.18,14034,0
+NOCT.US,D,20241025,000000,50.37,50.56,50.26,50.3,60241,0
+NOCT.US,D,20241028,000000,50.5,50.5,50.3045,50.32,23476,0
+NOCT.US,D,20241029,000000,50.25,50.63,50.2085,50.5499,24076,0
+NOCT.US,D,20241030,000000,50.57,50.57,50.31,50.35,30255,0
+NOCT.US,D,20241031,000000,50.03,50.03,49.69,49.71,27743,0
+NOCT.US,D,20241101,000000,49.87,50.04,49.8104,49.91,17726,0
+NOCT.US,D,20241104,000000,49.93,50.01,49.7601,49.89,16109,0
+NOCT.US,D,20241105,000000,50.11,50.26,50,50.19,34539,0
+NOCT.US,D,20241106,000000,50.64,50.85,50.6,50.83,11402,0
+NOCT.US,D,20241107,000000,51.04,51.21,51.03,51.21,12479,0
+NOCT.US,D,20241108,000000,51.1477,51.26,51.1298,51.21,15930,0
+NOCT.US,D,20241111,000000,51.16,51.2099,51.0293,51.09,5881,0
+NOCT.US,D,20241112,000000,51.16,51.16,51.055,51.1109,8373,0
+NOCT.US,D,20241113,000000,51.11,51.14,51.07,51.14,10017,0
+NOCT.US,D,20241114,000000,51.025,51.17,50.9855,51.005,11322,0
+NOCT.US,D,20241115,000000,50.75,50.75,50.32,50.4267,14299,0
+NOCT.US,D,20241118,000000,50.52,50.715,50.5,50.58,16579,0
+NOCT.US,D,20241119,000000,50.51,50.86,50.51,50.7956,10775,0
+NOCT.US,D,20241120,000000,50.7,50.79,50.4876,50.79,8962,0
+NOCT.US,D,20241121,000000,50.66,50.9386,50.47,50.89,32210,0
+NOCT.US,D,20241122,000000,50.81,50.99,50.75,50.87,4605,0
+NOCT.US,D,20241125,000000,51.06,51.06,50.89,51.0038,9436,0
+NOCT.US,D,20241126,000000,51.0544,51.1881,51.03,51.135,8888,0
+NOCT.US,D,20241127,000000,50.96,51,50.82,50.9587,7603,0
+NOCT.US,D,20241129,000000,51.16,51.2101,51.16,51.2101,2956,0
+NOCT.US,D,20241202,000000,51.385,51.5,51.32,51.38,31634,0
+NOCT.US,D,20241203,000000,51.35,51.52,51.28,51.43,37222,0
+NOCT.US,D,20241204,000000,51.675,51.78,51.65,51.78,29700,0
+NOCT.US,D,20241205,000000,51.75,51.75,51.61,51.69,16336,0
+NOCT.US,D,20241206,000000,51.775,51.88,51.7207,51.88,5436,0
+NOCT.US,D,20241209,000000,51.77,51.8067,51.56,51.633,8377,0
+NOCT.US,D,20241210,000000,51.6421,51.6727,51.555,51.5644,1537,0
+NOCT.US,D,20241211,000000,51.8933,51.98,51.735,51.9205,3848,0
+NOCT.US,D,20241212,000000,51.825,51.866319,51.79,51.8221,6196,0
+NOCT.US,D,20241213,000000,52.005,52.0527,51.78,51.9692,19389,0
+NOCT.US,D,20241216,000000,52.0363,52.18,52.0363,52.11,11861,0
+NOCT.US,D,20241217,000000,52.03,52.06,51.9604,52.06,5528,0
+NOCT.US,D,20241218,000000,52,52.107,51.3683,51.3683,3595,0
+NOCT.US,D,20241219,000000,51.37,51.4179,51.2001,51.21,17862,0
+NOCT.US,D,20241220,000000,51.08,51.6501,51.05,51.446,13154,0
+NOCT.US,D,20241223,000000,51.44,51.7119,51.44,51.7119,2216,0
+NOCT.US,D,20241224,000000,51.86,51.9849,51.82,51.9849,1488,0
+NOCT.US,D,20241226,000000,51.89,52.0999,51.89,52.035,3651,0
+NOCT.US,D,20241227,000000,51.7,51.76,51.57,51.74,12155,0
+NOCT.US,D,20241230,000000,51.32,51.6882,51.32,51.5,33717,0
+NOCT.US,D,20241231,000000,51.5002,51.5002,51.3001,51.3412,4273,0
+NOCT.US,D,20250102,000000,51.3568,51.44,51.1,51.3157,183520,0
+NOCT.US,D,20250103,000000,51.619,51.6908,51.49,51.6908,3546,0
+NOCT.US,D,20250106,000000,51.98,51.98,51.82,51.894,3836,0
+NOCT.US,D,20250107,000000,51.97,51.979,51.4549,51.5242,6740,0
+NOCT.US,D,20250108,000000,51.49,51.5649,51.35,51.5649,5828,0
+NOCT.US,D,20250110,000000,51.06,51.3099,51.06,51.2125,3309,0
+NOCT.US,D,20250113,000000,50.81,51.1518,50.8,51.1518,20764,0
+NOCT.US,D,20250114,000000,51.32,51.375,50.96,51.1412,10326,0
+NOCT.US,D,20250115,000000,51.6795,51.7899,51.46,51.69,8967,0
+NOCT.US,D,20250116,000000,51.69,51.8598,51.6259,51.6259,7664,0
+NOCT.US,D,20250117,000000,51.8904,52.05,51.85,51.9799,2558,0
+NOCT.US,D,20250121,000000,51.98,52.2399,51.93,52.1402,5299,0
+NOCT.US,D,20250122,000000,52.34,52.45,52.23,52.3763,3255,0
+NOCT.US,D,20250123,000000,52.34,52.38,52.22,52.3554,7702,0
+NOCT.US,D,20250124,000000,52.39,52.39,52.21,52.2793,4025,0
+NOCT.US,D,20250127,000000,51.66,51.77,51.52,51.6758,4829,0
+NOCT.US,D,20250128,000000,51.63,52.0411,51.63,52.0411,4732,0
+NOCT.US,D,20250129,000000,51.91,52.025,51.8,52.0002,5862,0
+NOCT.US,D,20250130,000000,52.14,52.14,51.88,52.0937,8742,0
+NOCT.US,D,20250131,000000,52.28,52.3316,51.95,52.0694,17795,0
+NOCT.US,D,20250203,000000,51.83,52.01,51.8154,51.9194,4093,0
+NOCT.US,D,20250204,000000,51.93,52.22,51.93,52.1929,12604,0
+NOCT.US,D,20250205,000000,52.04,52.3188,52.04,52.2899,3007,0
+NOCT.US,D,20250206,000000,52.3464,52.4243,52.2357,52.4243,2594,0
+NOCT.US,D,20250207,000000,52.325,52.325,52.09,52.09,1792,0
+NOCT.US,D,20250210,000000,52.38,52.5099,52.37,52.3701,3622,0
+NOCT.US,D,20250211,000000,52.35,52.42,52.3201,52.3731,4019,0
+NOCT.US,D,20250212,000000,52.3063,52.4697,52.18,52.4002,1577,0
+NOCT.US,D,20250213,000000,52.5818,52.6836,52.501,52.6836,3301,0
+NOCT.US,D,20250214,000000,52.69,52.7908,52.65,52.7908,2546,0
+NOCT.US,D,20250218,000000,52.7536,52.85,52.68,52.8145,5320,0
+NOCT.US,D,20250219,000000,52.77,52.896,52.74,52.8393,3757,0
+NOCT.US,D,20250220,000000,52.81,52.81,52.58,52.785,6495,0
+NOCT.US,D,20250221,000000,52.7222,52.7222,52.29,52.3749,3488,0
+NOCT.US,D,20250224,000000,52.26,52.2845,52.24,52.2845,1438,0
+NOCT.US,D,20250225,000000,51.71,51.915,51.71,51.853,2058,0
+NOCT.US,D,20250226,000000,52.0288,52.0881,51.78,51.8975,2647,0
+NOCT.US,D,20250227,000000,51.61,51.9199,51.21,51.21,6885,0
+NOCT.US,D,20250228,000000,51.2,51.6189,51.08,51.6189,3637,0
+NOCT.US,D,20250303,000000,51.76,51.77,50.895,51.0393,9068,0
+NOCT.US,D,20250304,000000,50.73,51.41,50.6,51.0016,91392,0
+NOCT.US,D,20250305,000000,51.11,51.36,50.78,51.3533,14892,0
+NOCT.US,D,20250306,000000,51.09,51.09,50.46,50.6168,11965,0
+NOCT.US,D,20250307,000000,50.77,50.93,50.41,50.8384,3509,0
+NOCT.US,D,20250310,000000,50.25,50.25,49.6705,49.7803,10164,0
+NOCT.US,D,20250311,000000,49.935,50,49.445,49.7543,18981,0
+NOCT.US,D,20250312,000000,49.98,50.12,49.96,50.0592,6478,0
+NOCT.US,D,20250313,000000,49.92,49.92,49.41,49.5443,27622,0
+NOCT.US,D,20250314,000000,50.09739,50.2403,50.0601,50.2403,11378,0
+NOCT.US,D,20250317,000000,50.3755,50.62,50.19,50.4096,5067,0
+NOCT.US,D,20250318,000000,50,50.14,49.87,49.9821,35263,0
+NOCT.US,D,20250319,000000,50.185,50.5,50.0649,50.3017,6889,0
+NOCT.US,D,20250320,000000,50.5,50.57,50.16,50.3371,18493,0
+NOCT.US,D,20250321,000000,49.8569,50.3407,49.8569,50.3407,11370,0
+NOCT.US,D,20250324,000000,50.8204,50.96,50.8204,50.957,10482,0
+NOCT.US,D,20250325,000000,51.06,51.1277,50.9966,51.0918,65643,0
+NOCT.US,D,20250326,000000,50.885,50.97,50.4624,50.5925,9726,0
+NOCT.US,D,20250327,000000,50.34,50.69,50.282,50.4431,15695,0
+NOCT.US,D,20250328,000000,50.1801,50.25,49.6301,49.755,10886,0
+NOCT.US,D,20250331,000000,48.99,49.7142,48.97,49.7142,13166,0
+NOCT.US,D,20250401,000000,49.515,49.9144,49.515,49.9144,90664,0
+NOCT.US,D,20250402,000000,49.84,50.26,49.45,50.1852,10625,0
+NOCT.US,D,20250403,000000,48.88,49.11,48.59,48.6019,13576,0
+NOCT.US,D,20250404,000000,47.68,47.745,46.8526,46.8526,38065,0
+NOCT.US,D,20250407,000000,45.7,47.06,45.62,46.8131,13367,0
+NOCT.US,D,20250408,000000,47.9699,48.025,45.93,46.13,18807,0
+NOCT.US,D,20250409,000000,46.54,49.449,46.325,49.449,6884,0
+NOCT.US,D,20250410,000000,48.7779,48.7779,47.76,48.1404,2759,0
+NOCT.US,D,20250411,000000,48.23,48.6976,48.23,48.6976,14534,0
+NOCT.US,D,20250414,000000,49.06,49.16,48.86,48.9399,4111,0
+NOCT.US,D,20250415,000000,48.99,49.1145,48.87,49.0191,4965,0
+NOCT.US,D,20250416,000000,48.4339,48.57,47.7201,48.05,5927,0
+NOCT.US,D,20250417,000000,48.21,48.3,48.055,48.19,6853,0
+NOCT.US,D,20250421,000000,47.45,47.82,47.1583,47.5353,13414,0
+NOCT.US,D,20250422,000000,48.105,48.3134,48.04,48.2323,2232,0
+NOCT.US,D,20250423,000000,49.23,49.23,48.8701,48.902,3053,0
+NOCT.US,D,20250424,000000,49.2507,49.6029,49.2507,49.5909,6208,0
+NOCT.US,D,20250425,000000,49.56,49.8742,49.56,49.8742,7366,0
+NOCT.US,D,20250428,000000,49.88,49.97,49.88,49.9391,1443,0
+NOCT.US,D,20250429,000000,49.91,50.18,49.895,50.17,14736,0
+NOCT.US,D,20250430,000000,49.225,50.1522,49.225,50.1522,10815,0
+NOCT.US,D,20250501,000000,50.4301,50.6236,50.4301,50.4617,2654,0
+NOCT.US,D,20250502,000000,50.67,51.03,50.67,50.8687,3326,0
+NOCT.US,D,20250505,000000,50.7799,50.8764,50.52,50.64,14350,0
+NOCT.US,D,20250506,000000,50.48,50.488,50.48,50.488,1201,0
+NOCT.US,D,20250507,000000,50.525,50.6599,50.25,50.5571,5357,0
+NOCT.US,D,20250508,000000,50.69,51.13,50.69,50.8513,10759,0
+NOCT.US,D,20250509,000000,51.07,51.0899,50.775,50.82,6974,0
+NOCT.US,D,20250512,000000,51.65,52.0099,51.62,51.9144,36509,0
+NOCT.US,D,20250513,000000,52.12,52.51,52.12,52.4039,41813,0
+NOCT.US,D,20250514,000000,52.41,52.58,52.38,52.482,6810,0
+NOCT.US,D,20250515,000000,52.41,52.6899,52.3801,52.495,5074,0
+NOCT.US,D,20250516,000000,52.495,52.6499,52.455,52.6029,4324,0
+NOCT.US,D,20250519,000000,52.49,52.6694,52.49,52.6694,1703,0
+NOCT.US,D,20250520,000000,52.4901,52.65,52.4901,52.55,4843,0
+NOCT.US,D,20250521,000000,52.54,52.66,52.05,52.2635,10269,0
+NOCT.US,D,20250527,000000,52.77,52.77,52.49,52.6793,20819,0
+NOCT.US,D,20250528,000000,52.73,52.8,52.6036,52.6036,27071,0
+NOCT.US,D,20250530,000000,52.61,52.6975,52.39,52.6975,648,0
+NOCT.US,D,20250602,000000,52.62,52.93,52.5606,52.8632,15579,0
+NOCT.US,D,20250603,000000,52.92,53.155,52.91,53.1099,6083,0
+NOCT.US,D,20250604,000000,53.13,53.27,53.12,53.27,12290,0
+NOCT.US,D,20250605,000000,53.21,53.34,52.9573,52.9573,3510,0
+NOCT.US,D,20250606,000000,53.35,53.35,53.18,53.25,8047,0
+NOCT.US,D,20250609,000000,53.2201,53.38,53.2201,53.3158,6545,0
+NOCT.US,D,20250610,000000,53.4,53.53,53.3,53.4567,3063,0
+NOCT.US,D,20250611,000000,53.55,53.62,53.3681,53.3681,14310,0
+NOCT.US,D,20250612,000000,53.3601,53.5499,53.3601,53.4356,5389,0
+NOCT.US,D,20250613,000000,53.1,53.4338,53.0906,53.0906,6024,0
+NOCT.US,D,20250616,000000,53.31,53.6,53.31,53.5308,2708,0
+NOCT.US,D,20250617,000000,53.38,53.51,53.2101,53.36,3589,0
+NOCT.US,D,20250618,000000,53.33,53.52,53.225,53.225,3419,0
+NOCT.US,D,20250620,000000,53.4,53.4,53.13,53.1733,3660,0
+NOCT.US,D,20250623,000000,53.34,53.5139,53.18,53.5139,2454,0
+NOCT.US,D,20250624,000000,53.83,53.9604,53.83,53.9604,5124,0
+NOCT.US,D,20250625,000000,53.8901,53.9976,53.8901,53.9976,928,0
+NOCT.US,D,20250626,000000,54.14,54.2183,54.12,54.2183,17461,0
+NOCT.US,D,20250627,000000,54.27,54.3438,54.11,54.2978,8990,0
+NOCT.US,D,20250630,000000,54.34,54.55,54.3301,54.4982,21640,0
+NOCT.US,D,20250701,000000,54.48,54.48,54.235,54.2747,5204,0
+NOCT.US,D,20250702,000000,54.33,54.5,54.32,54.4219,8785,0
+NOCT.US,D,20250707,000000,54.6383,54.6383,54.4,54.5013,3285,0
+NOCT.US,D,20250708,000000,54.6144,54.6699,54.52,54.5837,3663,0
+NOCT.US,D,20250709,000000,54.715,54.78,54.61,54.7326,2885,0
+NOCT.US,D,20250710,000000,54.6715,54.7599,54.6715,54.7047,5694,0
+NOCT.US,D,20250711,000000,54.64,54.72,54.58,54.7199,5205,0
+NOCT.US,D,20250714,000000,54.678076,54.7899,54.678076,54.768,3310,0
+NOCT.US,D,20250715,000000,54.8977,54.9499,54.7907,54.7907,1871,0
+NOCT.US,D,20250716,000000,54.68,54.84,54.68,54.8221,1742,0
+NOCT.US,D,20250717,000000,54.91,55.1,54.91,55.0129,3807,0
+NOCT.US,D,20250718,000000,55.03,55.1,54.9801,55.0394,6386,0
+NOCT.US,D,20250721,000000,55.18,55.2199,55.1201,55.13,2859,0
+NOCT.US,D,20250722,000000,55.04,55.1,55,55.0974,1575,0
+NOCT.US,D,20250723,000000,55.06,55.1861,55.06,55.1861,2321,0
+NOCT.US,D,20250724,000000,55.261,55.3,55.23,55.279,8029,0
+NOCT.US,D,20250725,000000,55.25,55.3699,55.25,55.285,8959,0
+NOCT.US,D,20250728,000000,55.39,55.51,55.3701,55.4551,12992,0
+NOCT.US,D,20250729,000000,55.562,55.562,55.395,55.395,4330,0
+NOCT.US,D,20250730,000000,55.41,55.53,55.39,55.4201,3088,0
+NOCT.US,D,20250731,000000,55.55,55.596613,55.32,55.32,10509,0
+NOCT.US,D,20250801,000000,54.92,55,54.8001,54.8829,5351,0
+NOCT.US,D,20250804,000000,55.3097,55.3899,55.2533,55.3582,8914,0
+NOCT.US,D,20250805,000000,55.31,55.45,55.18,55.229,13076,0
+NOCT.US,D,20250806,000000,55.27,55.4872,55.27,55.4872,13771,0
+NOCT.US,D,20250807,000000,55.51,55.51,55.3901,55.51,3791,0
+NOCT.US,D,20250808,000000,55.671,55.7599,55.56,55.6933,2360,0
+NOCT.US,D,20250811,000000,55.7301,55.7835,55.65,55.7051,5268,0
+NOCT.US,D,20250812,000000,55.8,55.969,55.8,55.9371,2713,0
+NOCT.US,D,20250813,000000,55.9213,56.0325,55.89,55.9226,14902,0
+NOCT.US,D,20250814,000000,55.9001,55.953,55.87,55.953,6615,0
+NOCT.US,D,20250815,000000,55.94,55.948,55.89,55.8983,3268,0
+NOCT.US,D,20250818,000000,55.88,55.9463,55.88,55.92,5080,0
+NOCT.US,D,20250819,000000,55.8821,55.91,55.723,55.723,4059,0
+NOCT.US,D,20250820,000000,55.53,55.6455,55.42,55.6455,2490,0
+NOCT.US,D,20250821,000000,55.53,55.55,55.49,55.5021,2054,0
+NOCT.US,D,20250822,000000,55.5901,55.91,55.5901,55.91,812,0
+NOCT.US,D,20250825,000000,55.919,55.919,55.88,55.8946,1645,0
+NOCT.US,D,20250826,000000,55.86,55.925,55.84,55.92,28266,0
+NOCT.US,D,20250827,000000,55.935,55.9928,55.9001,55.9881,7655,0
+NOCT.US,D,20250828,000000,56,56.0801,56,56.0801,5648,0
+NOCT.US,D,20250829,000000,56.0301,56.031,55.8901,55.9129,4241,0
+NOCT.US,D,20250902,000000,55.5,55.8399,55.48,55.75,46448,0
+NOCT.US,D,20250903,000000,55.8501,55.9887,55.84,55.9461,2976,0
+NOCT.US,D,20250904,000000,55.9588,56.149,55.9588,56.149,6461,0
+NOCT.US,D,20250905,000000,56.205,56.2199,56.1401,56.2054,1565,0
+NOCT.US,D,20250908,000000,56.2401,56.325,56.2401,56.2575,8852,0
+NOCT.US,D,20250909,000000,56.28,56.3823,56.2612,56.3823,13469,0
+NOCT.US,D,20250910,000000,56.33,56.3735,56.33,56.3735,2237,0
+NOCT.US,D,20250911,000000,56.44,56.52,56.35,56.4652,9160,0
+NOCT.US,D,20250912,000000,56.505,56.541,56.46,56.5191,3214,0
+NOCT.US,D,20250915,000000,56.51,56.6,56.51,56.5167,4103,0
+NOCT.US,D,20250916,000000,56.6,56.6,56.52,56.5499,3351,0
+NOCT.US,D,20250917,000000,56.5,56.56,56.49,56.56,8766,0
+NOCT.US,D,20250918,000000,56.57,56.6662,56.57,56.6201,2752,0
+NOCT.US,D,20250919,000000,56.655,56.6759,56.61,56.6693,3329,0
+NOCT.US,D,20250922,000000,56.68,56.75,56.6286,56.63,17732,0
+NOCT.US,D,20250923,000000,56.6974,56.73,56.66,56.71,3772,0
+NOCT.US,D,20250924,000000,56.79,56.79,56.7,56.7367,1867,0
+NOCT.US,D,20250925,000000,56.73,56.76,56.69,56.7267,4583,0
+NOCT.US,D,20250926,000000,56.72,56.8457,56.71,56.751,7355,0
+NOCT.US,D,20250929,000000,56.77,56.79,56.7,56.7,33087,0
+NOCT.US,D,20250930,000000,56.8,56.905,56.72,56.81,244262,0
+NOCT.US,D,20251001,000000,56.7,56.96,56.63,56.93,206453,0
+NOCT.US,D,20251002,000000,57.0085,57.21,56.8,56.94,86566,0
+NOCT.US,D,20251003,000000,57.023,57.11,56.76,56.88,51650,0
+NOCT.US,D,20251006,000000,57.11,57.13,56.985,57.06,87963,0
+NOCT.US,D,20251007,000000,57.12,57.16,56.796,56.88,37757,0
+NOCT.US,D,20251008,000000,56.96,57.2,56.96,57.19,38484,0
+NOCT.US,D,20251009,000000,57.19,57.19,56.9372,57.15,60037,0
+NOCT.US,D,20251010,000000,57.199,57.29,56.115,56.16,179473,0
+NOCT.US,D,20251013,000000,56.59,56.86,56.5772,56.78,110618,0
+NOCT.US,D,20251014,000000,56.52,56.78,56.165,56.54,88465,0
+NOCT.US,D,20251015,000000,56.9,56.99,56.5,56.78,71767,0
+NOCT.US,D,20251016,000000,56.92,56.99,56.4355,56.635,149704,0
+NOCT.US,D,20251017,000000,56.5,56.97,56.5,56.89,53054,0
+NOCT.US,D,20251020,000000,57.16,57.33,57.0815,57.265,30498,0
+NOCT.US,D,20251021,000000,57.26,57.33,57.17,57.26,71047,0
+NOCT.US,D,20251022,000000,57.2,57.25,56.735,56.9763,31161,0
+NOCT.US,D,20251023,000000,56.9847,57.28,56.96,57.27,86079,0
+NOCT.US,D,20251024,000000,57.53,57.55,57.43,57.52,29730,0
+NOCT.US,D,20251027,000000,57.79,57.91,57.71,57.83,472062,0
+NOCT.US,D,20251028,000000,57.9568,58.64,57.84,57.88,30203,0
+NOCT.US,D,20251029,000000,58.09,58.16,57.85,58.07,45651,0
+NOCT.US,D,20251030,000000,57.8752,57.8752,57.64,57.79,44796,0
+NOCT.US,D,20251031,000000,57.88,57.93,57.68,57.72,159867,0
+NOCT.US,D,20251103,000000,57.9,58.03,57.75,57.88,266847,0
+NOCT.US,D,20251104,000000,57.34,57.63,57.3199,57.3334,28214,0
+NOCT.US,D,20251105,000000,57.2501,57.65,57.2501,57.53,61799,0
+NOCT.US,D,20251106,000000,57.42,57.52,57.022,57.1,32388,0
+NOCT.US,D,20251107,000000,56.95,57.04,56.51,57.03,48493,0
+NOCT.US,D,20251110,000000,57.4861,57.75,57.32,57.57,34350,0
+NOCT.US,D,20251111,000000,57.4112,57.78,57.34,57.5,15013,0
+NOCT.US,D,20251112,000000,57.4405,57.54,57.33,57.435,12769,0
+NOCT.US,D,20251113,000000,57.19,57.31,56.85,56.96,30982,0
+NOCT.US,D,20251114,000000,56.63,57.16,56.6185,56.99,10370,0
+NOCT.US,D,20251117,000000,57.05,57.13,56.65,56.79,52164,0
+NOCT.US,D,20251118,000000,56.59,56.64,56.2,56.48,30901,0
+NOCT.US,D,20251119,000000,56.58,56.87,56.39,56.63,28068,0
+NOCT.US,D,20251120,000000,57.18,57.27,55.96,56.02,43720,0
+NOCT.US,D,20251121,000000,55.99,56.5125,55.75,56.1661,16235,0
+NOCT.US,D,20251124,000000,56.67,57.08,56.47,56.98,16644,0
+NOCT.US,D,20251125,000000,56.78,57.22,56.66,57.22,64544,0
+NOCT.US,D,20251126,000000,57.4,57.51,57.31,57.38,23842,0
+NOCT.US,D,20251128,000000,57.55,57.61,57.51,57.6036,1926,0
+NOCT.US,D,20251201,000000,57.4753,57.6996,57.34,57.53,38175,0
+NOCT.US,D,20251202,000000,57.77,57.82,57.7101,57.77,7876,0
+NOCT.US,D,20251203,000000,57.69,57.93,57.6,57.88,12893,0
+NOCT.US,D,20251204,000000,57.7101,57.92,57.7101,57.87,11604,0
+NOCT.US,D,20251205,000000,57.9262,58.07,57.82,57.84,12646,0
+NOCT.US,D,20251208,000000,57.86,57.92,57.78,57.8412,6948,0
+NOCT.US,D,20251209,000000,57.78,57.95,57.76,57.85,14245,0
+NOCT.US,D,20251210,000000,57.764,58.065,57.764,58.065,4733,0
+NOCT.US,D,20251211,000000,57.8115,57.9997,57.8115,57.99,2977,0
+NOCT.US,D,20251212,000000,57.9178,57.9178,57.39,57.5161,5068,0
+NOCT.US,D,20251215,000000,57.73,57.73,57.4,57.4661,17001,0
+NOCT.US,D,20251216,000000,57.41,57.64,57.3,57.595,8778,0
+NOCT.US,D,20251217,000000,57.2735,57.53,57.05,57.06,10270,0
+NOCT.US,D,20251218,000000,57.37,57.6,57.311,57.47,4260,0
+NOCT.US,D,20251219,000000,57.8054,57.8268,57.7401,57.8092,2168,0
+NOCT.US,D,20251222,000000,57.9848,58.05,57.93,57.9701,10136,0
+NOCT.US,D,20251223,000000,57.936,58.1562,57.936,58.1531,5904,0
+NOCT.US,D,20251224,000000,58.1103,58.2,58.1103,58.2,3276,0
+NOCT.US,D,20251226,000000,58.17,58.23,58.16,58.1864,4056,0
+NOCT.US,D,20251229,000000,58.07,58.1399,58.0472,58.1179,9208,0
+NOCT.US,D,20251230,000000,58.1895,58.1895,58.09,58.115,3741,0
+NOCT.US,D,20251231,000000,58.025,58.06,57.92,57.92,4967,0
+NOCT.US,D,20260102,000000,58.05,58.07,57.7502,57.8151,7907,0
+NOCT.US,D,20260105,000000,58.0522,58.1088,57.94,57.94,15198,0
+NOCT.US,D,20260106,000000,58.02,58.2542,58.02,58.2542,6989,0
+NOCT.US,D,20260107,000000,58.3599,58.43,58.22,58.2816,6459,0
+NOCT.US,D,20260108,000000,58.02,58.1453,58.02,58.09,16030,0
+NOCT.US,D,20260109,000000,58.187,58.41,58.12,58.402,4693,0
+NOCT.US,D,20260112,000000,58.3899,58.485,58.15,58.42,8157,0
+NOCT.US,D,20260113,000000,58.395,58.46,58.3,58.3888,6774,0
+NOCT.US,D,20260114,000000,58.175,58.19,57.88,58.07,9501,0
+NOCT.US,D,20260115,000000,58.39,58.42,58.16,58.16,23280,0
+NOCT.US,D,20260116,000000,58.2,58.235,58.09,58.17,7998,0
+NOCT.US,D,20260120,000000,57.73,57.91,57.52,57.55,7795,0
+NOCT.US,D,20260121,000000,57.74,58.12,57.73,58,10029,0
+NOCT.US,D,20260122,000000,58.18,58.325,58.1409,58.22,43299,0
+NOCT.US,D,20260123,000000,58.4,58.4301,58.31,58.32,5811,0
+NOCT.US,D,20260126,000000,58.51,58.53,58.28,58.4475,12707,0
+NOCT.US,D,20260127,000000,58.683,58.74,58.64,58.74,15040,0
+NOCT.US,D,20260128,000000,58.8187,58.8299,58.66,58.7397,9457,0
+NOCT.US,D,20260129,000000,58.69,58.69,58.072,58.59,12445,0
+NOCT.US,D,20260130,000000,58.4581,58.59,58.22,58.38,5752,0
+NOCT.US,D,20260202,000000,58.43,58.58,58.43,58.44,249433,0
+NOCT.US,D,20260203,000000,58.6297,58.6297,57.86,58.15,14423,0
+NOCT.US,D,20260204,000000,57.87,57.87,57.29,57.47,11366,0
+NOCT.US,D,20260205,000000,57.27,57.38,57.024,57.19,15196,0
+NOCT.US,D,20260206,000000,57.25,57.81,57.24,57.78,10145,0
+NOCT.US,D,20260209,000000,57.72,58.17,57.72,58.04,15821,0
+NOCT.US,D,20260210,000000,58.09,58.12,57.94,58.01,7591,0
+NOCT.US,D,20260211,000000,58.13,58.13,57.71,58.0561,13663,0
+NOCT.US,D,20260212,000000,57.94,57.94,57.389,57.43,7026,0
+NOCT.US,D,20260213,000000,57.5,57.63,57.33,57.4302,6000,0
+NOCT.US,D,20260217,000000,57.3918,57.53,57.01,57.49,7545,0
+NOCT.US,D,20260218,000000,57.659125,57.83,57.63,57.63,3901,0
diff --git a/daily/us/nyse etfs/1/novz.us.txt b/daily/us/nyse etfs/1/novz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..792c9b1d575950ff26c40137644c5cd9f794c962
--- /dev/null
+++ b/daily/us/nyse etfs/1/novz.us.txt	
@@ -0,0 +1,1023 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOVZ.US,D,20210812,000000,31.648,31.648,31.648,31.648,2,0
+NOVZ.US,D,20210817,000000,31.559,31.564,31.53,31.564,694,0
+NOVZ.US,D,20210819,000000,31.132,31.297,31.112,31.297,1608,0
+NOVZ.US,D,20210826,000000,31.918,31.918,31.688,31.688,1608,0
+NOVZ.US,D,20210827,000000,31.913,31.913,31.913,31.913,15,0
+NOVZ.US,D,20210830,000000,31.928,32.037,31.873,32.037,2010,0
+NOVZ.US,D,20210831,000000,32.006,32.006,32.006,32.006,15,0
+NOVZ.US,D,20210901,000000,31.998,31.998,31.998,31.998,15,0
+NOVZ.US,D,20210902,000000,32.076,32.076,32.076,32.076,15,0
+NOVZ.US,D,20210903,000000,32.007,32.079,32.007,32.079,614,0
+NOVZ.US,D,20210907,000000,32.087,32.119,31.988,31.988,1345,0
+NOVZ.US,D,20210908,000000,31.942,31.942,31.942,31.942,5,0
+NOVZ.US,D,20210909,000000,31.827,31.827,31.827,31.827,5,0
+NOVZ.US,D,20210910,000000,31.622,31.622,31.622,31.622,5,0
+NOVZ.US,D,20210913,000000,31.664,31.664,31.664,31.664,5,0
+NOVZ.US,D,20210914,000000,31.522,31.522,31.522,31.522,81,0
+NOVZ.US,D,20210915,000000,31.749,31.749,31.749,31.749,5,0
+NOVZ.US,D,20210916,000000,31.71,31.71,31.71,31.71,5,0
+NOVZ.US,D,20210917,000000,31.465,31.465,31.465,31.465,5,0
+NOVZ.US,D,20210920,000000,30.995,30.995,30.995,30.995,2,0
+NOVZ.US,D,20210921,000000,31.01,31.01,31.01,31.01,5,0
+NOVZ.US,D,20210922,000000,31.221,31.221,31.221,31.221,5,0
+NOVZ.US,D,20210923,000000,31.55,31.55,31.55,31.55,5,0
+NOVZ.US,D,20210924,000000,31.594,31.594,31.594,31.594,5,0
+NOVZ.US,D,20210927,000000,31.504,31.504,31.504,31.504,5,0
+NOVZ.US,D,20210928,000000,30.965,30.965,30.965,30.965,5,0
+NOVZ.US,D,20210929,000000,30.99,30.99,30.99,30.99,20,0
+NOVZ.US,D,20210930,000000,30.719,30.719,30.719,30.719,5,0
+NOVZ.US,D,20211001,000000,30.853,30.993,30.853,30.993,704,0
+NOVZ.US,D,20211004,000000,30.624,30.634,30.565,30.626,2010,0
+NOVZ.US,D,20211005,000000,30.908,30.924,30.908,30.924,101,0
+NOVZ.US,D,20211006,000000,31.018,31.018,31.018,31.018,5,0
+NOVZ.US,D,20211007,000000,31.235,31.235,31.235,31.235,5,0
+NOVZ.US,D,20211008,000000,31.199,31.199,31.199,31.199,5,0
+NOVZ.US,D,20211011,000000,31.016,31.016,31.016,31.016,5,0
+NOVZ.US,D,20211012,000000,30.942,30.942,30.942,30.942,5,0
+NOVZ.US,D,20211013,000000,31.018,31.018,31.018,31.018,43,0
+NOVZ.US,D,20211014,000000,31.468,31.468,31.468,31.468,5,0
+NOVZ.US,D,20211015,000000,31.679,31.711,31.679,31.711,101,0
+NOVZ.US,D,20211018,000000,31.773,31.773,31.773,31.773,5,0
+NOVZ.US,D,20211019,000000,31.96,31.96,31.96,31.96,5,0
+NOVZ.US,D,20211020,000000,32.094,32.094,32.094,32.094,5,0
+NOVZ.US,D,20211021,000000,32.127,32.153,32.126,32.153,457,0
+NOVZ.US,D,20211022,000000,32.137,32.137,32.137,32.137,5,0
+NOVZ.US,D,20211025,000000,32.248,32.248,32.248,32.248,5,0
+NOVZ.US,D,20211026,000000,32.329,32.329,32.329,32.329,1,0
+NOVZ.US,D,20211027,000000,32.286,32.286,32.184,32.184,2004,0
+NOVZ.US,D,20211028,000000,32.465,32.465,32.45,32.45,201,0
+NOVZ.US,D,20211029,000000,32.395,32.584,32.395,32.584,36428,0
+NOVZ.US,D,20211101,000000,32.634,32.664,32.488,32.574,169781,0
+NOVZ.US,D,20211102,000000,32.584,32.684,32.584,32.684,58030,0
+NOVZ.US,D,20211103,000000,32.664,32.843,32.624,32.843,11969,0
+NOVZ.US,D,20211104,000000,32.863,32.952,32.813,32.871,16225,0
+NOVZ.US,D,20211105,000000,33.082,33.151,32.942,32.966,8286,0
+NOVZ.US,D,20211108,000000,33.082,33.082,32.957,32.978,5468,0
+NOVZ.US,D,20211109,000000,32.867,32.893,32.783,32.885,2663,0
+NOVZ.US,D,20211110,000000,32.853,32.892,32.708,32.726,8760,0
+NOVZ.US,D,20211111,000000,32.768,32.843,32.733,32.733,10942,0
+NOVZ.US,D,20211112,000000,32.813,32.962,32.813,32.922,15119,0
+NOVZ.US,D,20211115,000000,33.032,33.032,32.883,32.893,2907,0
+NOVZ.US,D,20211116,000000,33.022,33.072,32.923,33.001,1936,0
+NOVZ.US,D,20211117,000000,32.962,33.021,32.955,32.955,9608,0
+NOVZ.US,D,20211118,000000,32.932,33.072,32.883,33.062,8749,0
+NOVZ.US,D,20211119,000000,33.022,33.082,32.95,32.966,5021,0
+NOVZ.US,D,20211122,000000,33.141,33.191,32.928,32.928,5199,0
+NOVZ.US,D,20211123,000000,32.903,32.944,32.883,32.944,1237,0
+NOVZ.US,D,20211124,000000,32.873,33.032,32.873,33.01,3618,0
+NOVZ.US,D,20211126,000000,32.465,32.465,32.416,32.416,366,0
+NOVZ.US,D,20211129,000000,32.724,32.843,32.664,32.748,2671,0
+NOVZ.US,D,20211130,000000,32.703,32.703,32.266,32.266,5929,0
+NOVZ.US,D,20211201,000000,32.574,32.664,32.023,32.023,1571,0
+NOVZ.US,D,20211202,000000,32.127,32.292,32.127,32.292,258,0
+NOVZ.US,D,20211203,000000,32.127,32.127,31.898,32.085,1581,0
+NOVZ.US,D,20211206,000000,32.385,32.525,32.385,32.393,1255,0
+NOVZ.US,D,20211207,000000,32.891,32.891,32.891,32.891,32,0
+NOVZ.US,D,20211208,000000,32.937,33.042,32.937,33.042,1662,0
+NOVZ.US,D,20211209,000000,32.947,32.992,32.822,32.822,687,0
+NOVZ.US,D,20211210,000000,33.022,33.052,32.913,33.023,6711,0
+NOVZ.US,D,20211213,000000,32.957,33.012,32.833,32.883,6784,0
+NOVZ.US,D,20211214,000000,32.624,32.684,32.525,32.616,3990,0
+NOVZ.US,D,20211215,000000,32.624,33.021,32.624,33.021,1106,0
+NOVZ.US,D,20211216,000000,32.903,32.932,32.834,32.834,1655,0
+NOVZ.US,D,20211217,000000,32.475,32.634,32.475,32.582,704,0
+NOVZ.US,D,20211220,000000,32.316,32.316,32.316,32.316,41,0
+NOVZ.US,D,20211221,000000,32.704,32.783,32.704,32.783,5276,0
+NOVZ.US,D,20211222,000000,32.962,32.992,32.803,32.956,6242,0
+NOVZ.US,D,20211223,000000,33.102,33.191,33.102,33.191,1256,0
+NOVZ.US,D,20211227,000000,33.44,33.458,33.403,33.458,3450,0
+NOVZ.US,D,20211228,000000,33.519,33.519,33.42,33.42,10051,0
+NOVZ.US,D,20211229,000000,33.49,33.56,33.49,33.4917,908,0
+NOVZ.US,D,20211230,000000,33.55,33.55,33.42,33.42,1890,0
+NOVZ.US,D,20211231,000000,33.35,33.4,33.3338,33.3338,393,0
+NOVZ.US,D,20220103,000000,33.3211,33.4626,33.3211,33.4626,164,0
+NOVZ.US,D,20220104,000000,33.435,33.4834,33.34,33.4834,578,0
+NOVZ.US,D,20220105,000000,33.09,33.09,33.0377,33.0377,402,0
+NOVZ.US,D,20220106,000000,32.9676,32.9676,32.9676,32.9676,11,0
+NOVZ.US,D,20220107,000000,32.913,32.913,32.913,32.913,1,0
+NOVZ.US,D,20220110,000000,32.62,32.848,32.62,32.848,2136,0
+NOVZ.US,D,20220111,000000,33.04,33.0694,33.0035,33.0694,402,0
+NOVZ.US,D,20220112,000000,33.1608,33.1608,33.1608,33.1608,32,0
+NOVZ.US,D,20220113,000000,33.2,33.2,32.7895,32.7895,993,0
+NOVZ.US,D,20220114,000000,32.71,32.8339,32.71,32.8339,2250,0
+NOVZ.US,D,20220118,000000,32.56,32.56,32.3915,32.3915,681,0
+NOVZ.US,D,20220119,000000,32.53,32.53,32.2207,32.2207,555,0
+NOVZ.US,D,20220120,000000,31.9119,31.9119,31.9119,31.9119,1,0
+NOVZ.US,D,20220121,000000,31.7101,31.87,31.5052,31.5052,800,0
+NOVZ.US,D,20220124,000000,30.84,31.5148,30.84,31.5148,451,0
+NOVZ.US,D,20220125,000000,31.01,31.2403,31.01,31.2403,6320,0
+NOVZ.US,D,20220126,000000,31.55,31.55,31.2053,31.2053,310,0
+NOVZ.US,D,20220127,000000,31.1393,31.1393,31.1393,31.1393,1,0
+NOVZ.US,D,20220128,000000,31.42,31.6247,31.42,31.6247,100,0
+NOVZ.US,D,20220131,000000,32.0884,32.0884,32.0884,32.0884,2,0
+NOVZ.US,D,20220201,000000,32.045,32.2718,32.045,32.2718,397,0
+NOVZ.US,D,20220202,000000,32.4698,32.4698,32.4698,32.4698,1,0
+NOVZ.US,D,20220203,000000,32.12,32.13,31.8925,31.8925,400,0
+NOVZ.US,D,20220204,000000,32.11,32.11,32.0416,32.0416,370,0
+NOVZ.US,D,20220207,000000,31.8986,31.8986,31.8986,31.8986,22,0
+NOVZ.US,D,20220208,000000,32.152,32.152,32.152,32.152,1,0
+NOVZ.US,D,20220209,000000,32.5,32.5,32.443,32.443,107,0
+NOVZ.US,D,20220210,000000,32.46,32.46,32.0751,32.0751,1887,0
+NOVZ.US,D,20220211,000000,31.645,31.645,31.5901,31.6154,5497,0
+NOVZ.US,D,20220214,000000,31.5168,31.5168,31.5168,31.5168,1,0
+NOVZ.US,D,20220215,000000,31.78,31.8439,31.78,31.8439,210,0
+NOVZ.US,D,20220216,000000,31.9077,31.9077,31.9077,31.9077,1,0
+NOVZ.US,D,20220217,000000,31.4158,31.4158,31.4158,31.4158,1,0
+NOVZ.US,D,20220218,000000,31.2505,31.2505,31.2505,31.2505,1,0
+NOVZ.US,D,20220222,000000,30.87,31.0523,30.87,31.0523,2303,0
+NOVZ.US,D,20220223,000000,30.7,30.7,30.6584,30.6584,1324,0
+NOVZ.US,D,20220224,000000,30.37,30.9939,30.37,30.9939,1500,0
+NOVZ.US,D,20220225,000000,30.94,31.4642,30.94,31.4642,3887,0
+NOVZ.US,D,20220228,000000,31.1,31.3865,31.1,31.3865,221,0
+NOVZ.US,D,20220301,000000,30.99,30.998,30.99,30.998,496,0
+NOVZ.US,D,20220302,000000,31.35,31.4723,31.35,31.4723,878,0
+NOVZ.US,D,20220303,000000,31.38,31.42,31.3106,31.3106,1752,0
+NOVZ.US,D,20220304,000000,31.1465,31.1465,31.1465,31.1465,1,0
+NOVZ.US,D,20220307,000000,30.5,30.5132,30.5,30.5132,316,0
+NOVZ.US,D,20220308,000000,30.6,30.6,30.3699,30.3699,1131,0
+NOVZ.US,D,20220309,000000,30.88,30.8928,30.88,30.8928,296,0
+NOVZ.US,D,20220310,000000,30.78,30.8255,30.77,30.8255,3116,0
+NOVZ.US,D,20220311,000000,30.5297,30.5297,30.5297,30.5297,1,0
+NOVZ.US,D,20220314,000000,30.3687,30.3687,30.3687,30.3687,1,0
+NOVZ.US,D,20220315,000000,30.8237,30.8237,30.8237,30.8237,2,0
+NOVZ.US,D,20220316,000000,31.2612,31.2612,31.2612,31.2612,1,0
+NOVZ.US,D,20220317,000000,31.5466,31.5466,31.5466,31.5466,1,0
+NOVZ.US,D,20220318,000000,31.68,31.8515,31.68,31.8515,313,0
+NOVZ.US,D,20220321,000000,31.8222,31.8222,31.8222,31.8222,1,0
+NOVZ.US,D,20220322,000000,32.08,32.0855,32.08,32.0855,307,0
+NOVZ.US,D,20220323,000000,31.8516,31.8516,31.8516,31.8516,1,0
+NOVZ.US,D,20220324,000000,31.92,32.1423,31.92,32.1423,2715,0
+NOVZ.US,D,20220325,000000,32.2252,32.2252,32.2252,32.2252,10,0
+NOVZ.US,D,20220328,000000,32.3,32.381,32.3,32.381,2305,0
+NOVZ.US,D,20220329,000000,32.55,32.6829,32.55,32.6829,950,0
+NOVZ.US,D,20220330,000000,32.54,32.57,32.54,32.57,1260,0
+NOVZ.US,D,20220331,000000,32.2626,32.2626,32.2626,32.2626,40,0
+NOVZ.US,D,20220401,000000,32.18,32.2758,32.17,32.2758,1254,0
+NOVZ.US,D,20220404,000000,32.4399,32.4523,32.4399,32.4523,360,0
+NOVZ.US,D,20220405,000000,32.325,32.325,32.1607,32.1607,142,0
+NOVZ.US,D,20220406,000000,31.9707,31.9707,31.9707,31.9707,45,0
+NOVZ.US,D,20220407,000000,32.0562,32.0562,32.0562,32.0562,1,0
+NOVZ.US,D,20220408,000000,31.8901,31.9893,31.8901,31.9893,121,0
+NOVZ.US,D,20220411,000000,31.69,31.74,31.6343,31.6343,794,0
+NOVZ.US,D,20220412,000000,31.8199,31.82,31.548,31.548,1222,0
+NOVZ.US,D,20220413,000000,31.7,31.8087,31.7,31.8087,386,0
+NOVZ.US,D,20220414,000000,31.6,31.6,31.557,31.557,177,0
+NOVZ.US,D,20220418,000000,31.48,31.48,31.48,31.48,1032,0
+NOVZ.US,D,20220419,000000,31.8931,31.8931,31.8931,31.8931,1,0
+NOVZ.US,D,20220420,000000,31.965,31.965,31.9062,31.9062,2126,0
+NOVZ.US,D,20220421,000000,31.913,31.913,31.591,31.591,293,0
+NOVZ.US,D,20220422,000000,30.987,30.987,30.987,30.987,18,0
+NOVZ.US,D,20220425,000000,31.1068,31.1068,31.1068,31.1068,18,0
+NOVZ.US,D,20220426,000000,30.5331,30.5331,30.5331,30.5331,18,0
+NOVZ.US,D,20220427,000000,30.6,30.6,30.5802,30.5802,100,0
+NOVZ.US,D,20220428,000000,30.91,31.0547,30.91,31.0547,2147,0
+NOVZ.US,D,20220429,000000,30.3007,30.3007,30.3007,30.3007,18,0
+NOVZ.US,D,20220502,000000,30.27,30.4548,30.19,30.4548,1304,0
+NOVZ.US,D,20220503,000000,30.5935,30.5935,30.5935,30.5935,18,0
+NOVZ.US,D,20220504,000000,30.58,31.1865,30.58,31.1865,1457,0
+NOVZ.US,D,20220505,000000,30.3961,30.3961,30.3961,30.3961,18,0
+NOVZ.US,D,20220506,000000,30.3509,30.3509,30.3509,30.3509,18,0
+NOVZ.US,D,20220509,000000,29.855,29.855,29.6848,29.6848,1588,0
+NOVZ.US,D,20220510,000000,29.98,29.98,29.7295,29.7295,933,0
+NOVZ.US,D,20220511,000000,29.64,29.6682,29.427,29.427,2212,0
+NOVZ.US,D,20220512,000000,29.1,29.4111,29.1,29.4111,554,0
+NOVZ.US,D,20220513,000000,29.9,29.9,29.87,29.87,1519,0
+NOVZ.US,D,20220516,000000,29.87,29.873,29.87,29.873,180,0
+NOVZ.US,D,20220517,000000,30.1901,30.2807,30.1901,30.2807,1035,0
+NOVZ.US,D,20220518,000000,29.4493,29.4493,29.4493,29.4493,2,0
+NOVZ.US,D,20220519,000000,29.414,29.414,29.414,29.414,1,0
+NOVZ.US,D,20220520,000000,29.08,29.4,29.06,29.4,3911,0
+NOVZ.US,D,20220523,000000,29.7581,29.7581,29.7581,29.7581,14,0
+NOVZ.US,D,20220524,000000,29.5849,29.5849,29.5849,29.5849,106,0
+NOVZ.US,D,20220525,000000,29.8116,29.8116,29.8116,29.8116,1,0
+NOVZ.US,D,20220526,000000,30.29,30.29,30.2093,30.2093,1150,0
+NOVZ.US,D,20220527,000000,30.6538,30.6538,30.6538,30.6538,18,0
+NOVZ.US,D,20220531,000000,30.68,30.6801,30.5638,30.5638,543,0
+NOVZ.US,D,20220601,000000,30.6001,30.6001,30.4498,30.4498,790,0
+NOVZ.US,D,20220602,000000,30.68,30.7872,30.68,30.7872,2250,0
+NOVZ.US,D,20220603,000000,30.5,30.5,30.48,30.4903,421,0
+NOVZ.US,D,20220606,000000,30.52,30.5628,30.51,30.5628,1350,0
+NOVZ.US,D,20220607,000000,30.59,30.7416,30.59,30.7416,6386,0
+NOVZ.US,D,20220608,000000,30.5465,30.5465,30.5465,30.5465,92,0
+NOVZ.US,D,20220609,000000,30.23,30.23,30.0952,30.0952,158,0
+NOVZ.US,D,20220610,000000,29.6,29.6,29.5152,29.5152,406,0
+NOVZ.US,D,20220613,000000,28.865,28.865,28.52,28.5837,2758,0
+NOVZ.US,D,20220614,000000,28.51,28.5668,28.51,28.5668,1613,0
+NOVZ.US,D,20220615,000000,28.9355,28.9355,28.9355,28.9355,7,0
+NOVZ.US,D,20220616,000000,28.1496,28.1496,28.1496,28.1496,3,0
+NOVZ.US,D,20220617,000000,28.2998,28.2998,28.2998,28.2998,6,0
+NOVZ.US,D,20220621,000000,28.82,28.8366,28.82,28.8366,199,0
+NOVZ.US,D,20220622,000000,28.87,28.8752,28.87,28.8752,451,0
+NOVZ.US,D,20220623,000000,28.88,29.041,28.88,29.041,460,0
+NOVZ.US,D,20220624,000000,29.56,29.6567,29.56,29.6567,393,0
+NOVZ.US,D,20220627,000000,29.64,29.71,29.58,29.58,1096,0
+NOVZ.US,D,20220628,000000,29.2484,29.2484,29.2484,29.2484,3,0
+NOVZ.US,D,20220629,000000,29.2311,29.2311,29.2311,29.2311,2,0
+NOVZ.US,D,20220630,000000,29.01,29.02,28.9822,28.9822,501,0
+NOVZ.US,D,20220701,000000,28.97,29.22,28.97,29.22,968,0
+NOVZ.US,D,20220705,000000,29.3204,29.3204,29.3204,29.3204,221,0
+NOVZ.US,D,20220706,000000,29.27,29.4152,29.27,29.4152,527,0
+NOVZ.US,D,20220707,000000,29.7544,29.7544,29.7544,29.7544,30,0
+NOVZ.US,D,20220708,000000,29.7745,29.7745,29.7745,29.7745,14,0
+NOVZ.US,D,20220711,000000,29.4851,29.4851,29.4851,29.4851,7,0
+NOVZ.US,D,20220712,000000,29.5,29.5,29.3161,29.3161,1094,0
+NOVZ.US,D,20220713,000000,29.2488,29.2488,29.2488,29.2488,2,0
+NOVZ.US,D,20220714,000000,29.1538,29.1538,29.1538,29.1538,1,0
+NOVZ.US,D,20220715,000000,29.5857,29.5857,29.5857,29.5857,69,0
+NOVZ.US,D,20220718,000000,29.48,29.48,29.412,29.412,139,0
+NOVZ.US,D,20220719,000000,29.87,29.9911,29.87,29.9911,500,0
+NOVZ.US,D,20220720,000000,30.105,30.105,30.105,30.105,1,0
+NOVZ.US,D,20220721,000000,30.3062,30.3062,30.3062,30.3062,1,0
+NOVZ.US,D,20220722,000000,30.1345,30.1345,30.1345,30.1345,35,0
+NOVZ.US,D,20220725,000000,30.1827,30.1827,30.1827,30.1827,82,0
+NOVZ.US,D,20220726,000000,29.9543,29.9543,29.9543,29.9543,382,0
+NOVZ.US,D,20220727,000000,30.5082,30.5082,30.5082,30.5082,1,0
+NOVZ.US,D,20220728,000000,30.7347,30.7347,30.7347,30.7347,1,0
+NOVZ.US,D,20220729,000000,30.9839,30.9839,30.9839,30.9839,1,0
+NOVZ.US,D,20220801,000000,30.9052,30.9052,30.9052,30.9052,1,0
+NOVZ.US,D,20220802,000000,30.88,30.8801,30.782,30.782,246,0
+NOVZ.US,D,20220803,000000,31.0964,31.0964,31.0964,31.0964,1,0
+NOVZ.US,D,20220804,000000,30.98,31.0604,30.98,31.0604,911,0
+NOVZ.US,D,20220805,000000,31.0582,31.0582,31.0582,31.0582,1,0
+NOVZ.US,D,20220808,000000,31.051,31.051,31.051,31.051,1,0
+NOVZ.US,D,20220809,000000,30.9725,30.9725,30.9725,30.9725,19,0
+NOVZ.US,D,20220810,000000,31.3557,31.3557,31.3557,31.3557,1,0
+NOVZ.US,D,20220811,000000,31.33,31.3469,31.33,31.3469,3050,0
+NOVZ.US,D,20220812,000000,31.6076,31.6076,31.6076,31.6076,1,0
+NOVZ.US,D,20220815,000000,31.673,31.673,31.673,31.673,1,0
+NOVZ.US,D,20220816,000000,31.702,31.702,31.702,31.702,1,0
+NOVZ.US,D,20220817,000000,31.5897,31.5897,31.5897,31.5897,1,0
+NOVZ.US,D,20220818,000000,31.6274,31.6274,31.6274,31.6274,1,0
+NOVZ.US,D,20220819,000000,31.4425,31.4425,31.4425,31.4425,1,0
+NOVZ.US,D,20220822,000000,31.0876,31.0876,31.0876,31.0876,1,0
+NOVZ.US,D,20220823,000000,31.0837,31.0837,31.0837,31.0837,1,0
+NOVZ.US,D,20220824,000000,31.1661,31.1661,31.1661,31.1661,1,0
+NOVZ.US,D,20220825,000000,31.3841,31.3841,31.3841,31.3841,78,0
+NOVZ.US,D,20220826,000000,30.88,30.88,30.8041,30.8041,121,0
+NOVZ.US,D,20220829,000000,30.61,30.73,30.61,30.7011,4391,0
+NOVZ.US,D,20220830,000000,30.468,30.468,30.468,30.468,1,0
+NOVZ.US,D,20220831,000000,30.4056,30.4056,30.4056,30.4056,50,0
+NOVZ.US,D,20220901,000000,30.4234,30.4234,30.4234,30.4234,139,0
+NOVZ.US,D,20220902,000000,30.1871,30.1871,30.1871,30.1871,115,0
+NOVZ.US,D,20220906,000000,30.06,30.2301,30.06,30.1155,2370,0
+NOVZ.US,D,20220907,000000,30.5301,30.5685,30.53,30.5685,540,0
+NOVZ.US,D,20220908,000000,30.709,30.709,30.709,30.709,1,0
+NOVZ.US,D,20220909,000000,31.07,31.08,31.07,31.08,1472,0
+NOVZ.US,D,20220912,000000,31.2346,31.2346,31.2092,31.2092,396,0
+NOVZ.US,D,20220913,000000,31.2346,31.2346,30.3252,30.3252,1,0
+NOVZ.US,D,20220914,000000,30.3986,30.3986,30.3986,30.3986,1,0
+NOVZ.US,D,20220915,000000,30.25,30.25,30.1801,30.1801,1523,0
+NOVZ.US,D,20220916,000000,30.0042,30.0042,30.0042,30.0042,180,0
+NOVZ.US,D,20220919,000000,29.72,30.1715,29.72,30.1715,1417,0
+NOVZ.US,D,20220920,000000,29.74,29.8996,29.74,29.8996,220,0
+NOVZ.US,D,20220921,000000,29.56,29.56,29.4924,29.4924,100,0
+NOVZ.US,D,20220922,000000,29.23,29.29,29.23,29.2722,310,0
+NOVZ.US,D,20220923,000000,28.57,28.7139,28.57,28.7139,6800,0
+NOVZ.US,D,20220926,000000,28.5168,28.5168,28.5168,28.5168,32,0
+NOVZ.US,D,20220927,000000,28.4225,28.4225,28.42,28.4225,217,0
+NOVZ.US,D,20220928,000000,29.0093,29.0093,29.0093,29.0093,223,0
+NOVZ.US,D,20220929,000000,28.15,28.3787,28.15,28.3787,2665,0
+NOVZ.US,D,20220930,000000,28.15,28.15,27.9784,27.9784,200,0
+NOVZ.US,D,20221003,000000,28.6537,28.6537,28.6537,28.6537,1,0
+NOVZ.US,D,20221004,000000,29.46,29.493,29.46,29.493,136,0
+NOVZ.US,D,20221005,000000,29.4593,29.4593,29.4593,29.4593,50,0
+NOVZ.US,D,20221006,000000,29.32,29.32,29.1951,29.1951,190,0
+NOVZ.US,D,20221007,000000,28.3788,28.3788,28.3788,28.3788,1,0
+NOVZ.US,D,20221010,000000,28.31,28.31,28.2,28.21,3405,0
+NOVZ.US,D,20221011,000000,27.997,27.997,27.997,27.997,1,0
+NOVZ.US,D,20221012,000000,28,28.04,27.926,27.926,2745,0
+NOVZ.US,D,20221013,000000,27.38,28.6382,27.38,28.6382,400,0
+NOVZ.US,D,20221014,000000,27.9617,27.9617,27.9617,27.9617,1,0
+NOVZ.US,D,20221017,000000,28.47,28.69,28.47,28.65,3186,0
+NOVZ.US,D,20221018,000000,29.06,29.06,28.9758,28.9758,2657,0
+NOVZ.US,D,20221019,000000,28.75,28.8075,28.75,28.8075,140,0
+NOVZ.US,D,20221020,000000,28.61,28.6198,28.61,28.6198,474,0
+NOVZ.US,D,20221021,000000,29.2642,29.2642,29.2642,29.2642,1,0
+NOVZ.US,D,20221024,000000,29.46,29.6007,29.46,29.6007,500,0
+NOVZ.US,D,20221025,000000,30.0765,30.0765,29.96,30.0765,350,0
+NOVZ.US,D,20221026,000000,30.11,30.11,29.8832,29.8832,266,0
+NOVZ.US,D,20221027,000000,29.72,29.735,29.6711,29.6711,1140,0
+NOVZ.US,D,20221028,000000,29.9701,30.3991,29.93,30.3991,19230,0
+NOVZ.US,D,20221031,000000,30.29,30.29,30.1893,30.1893,1186,0
+NOVZ.US,D,20221101,000000,30.13,30.19,30.05,30.1507,6475,0
+NOVZ.US,D,20221102,000000,30.15,30.18,29.5771,29.5771,4184,0
+NOVZ.US,D,20221103,000000,29.3072,29.3072,29.3072,29.3072,71,0
+NOVZ.US,D,20221104,000000,29.5808,29.5808,29.5808,29.5808,1,0
+NOVZ.US,D,20221107,000000,29.8168,29.8168,29.8168,29.8168,1,0
+NOVZ.US,D,20221108,000000,29.91,30,29.91,29.9541,41179,0
+NOVZ.US,D,20221109,000000,29.56,29.56,29.4,29.4834,1025,0
+NOVZ.US,D,20221110,000000,30.7103,30.7103,30.7103,30.7103,1,0
+NOVZ.US,D,20221111,000000,30.9182,30.9182,30.9182,30.9182,12,0
+NOVZ.US,D,20221114,000000,30.96,30.96,30.7248,30.7248,420,0
+NOVZ.US,D,20221115,000000,31.08,31.08,30.8997,30.8997,223,0
+NOVZ.US,D,20221116,000000,30.7492,30.7492,30.7492,30.7492,1,0
+NOVZ.US,D,20221117,000000,30.6312,30.6312,30.6312,30.6312,1,0
+NOVZ.US,D,20221118,000000,30.67,30.7544,30.67,30.7544,1531,0
+NOVZ.US,D,20221121,000000,30.6989,30.6989,30.6989,30.6989,1,0
+NOVZ.US,D,20221122,000000,30.88,31.0109,30.87,31.0109,8000,0
+NOVZ.US,D,20221123,000000,31.1,31.1321,31.04,31.1321,7307,0
+NOVZ.US,D,20221125,000000,31.1345,31.1345,31.1345,31.1345,1,0
+NOVZ.US,D,20221128,000000,30.7618,30.7618,30.7618,30.7618,1,0
+NOVZ.US,D,20221129,000000,30.733,30.733,30.733,30.733,1,0
+NOVZ.US,D,20221130,000000,30.654,31.4164,30.654,31.4164,1392,0
+NOVZ.US,D,20221201,000000,31.36,31.4516,31.35,31.4516,595,0
+NOVZ.US,D,20221202,000000,31.4241,31.4241,31.4241,31.4241,1,0
+NOVZ.US,D,20221205,000000,31.0025,31.0025,31.0025,31.0025,39,0
+NOVZ.US,D,20221206,000000,30.7,30.7001,30.6576,30.6576,691,0
+NOVZ.US,D,20221207,000000,30.6359,30.6359,30.6359,30.6359,1,0
+NOVZ.US,D,20221208,000000,30.71,30.7921,30.71,30.7921,301,0
+NOVZ.US,D,20221209,000000,30.79,30.79,30.6489,30.6489,100,0
+NOVZ.US,D,20221212,000000,30.73,30.9669,30.73,30.9669,44887,0
+NOVZ.US,D,20221213,000000,31.4,31.4,31.1564,31.1564,800,0
+NOVZ.US,D,20221214,000000,31.041,31.041,31.041,31.041,1,0
+NOVZ.US,D,20221215,000000,30.33,30.4011,30.33,30.4011,650,0
+NOVZ.US,D,20221216,000000,30.15,30.2166,30.15,30.2166,147,0
+NOVZ.US,D,20221219,000000,29.9818,29.9818,29.9818,29.9818,1,0
+NOVZ.US,D,20221220,000000,29.98,30.0193,29.98,30.0193,409,0
+NOVZ.US,D,20221221,000000,30.1,30.4,30.1,30.3434,875,0
+NOVZ.US,D,20221222,000000,30.0157,30.0157,30.0157,30.0157,25,0
+NOVZ.US,D,20221223,000000,30.1589,30.1589,30.1589,30.1589,25,0
+NOVZ.US,D,20221227,000000,30.077,30.077,30.077,30.077,25,0
+NOVZ.US,D,20221228,000000,29.8278,29.8278,29.8278,29.8278,25,0
+NOVZ.US,D,20221229,000000,30,30.131,30,30.131,2221,0
+NOVZ.US,D,20221230,000000,29.88,30.066,29.88,30.066,1689,0
+NOVZ.US,D,20230103,000000,29.9933,29.9933,29.9933,29.9933,42,0
+NOVZ.US,D,20230104,000000,30.1339,30.1339,30.1339,30.1339,33,0
+NOVZ.US,D,20230105,000000,29.8993,29.8993,29.8993,29.8993,25,0
+NOVZ.US,D,20230106,000000,30.4039,30.4039,30.4039,30.4039,1,0
+NOVZ.US,D,20230109,000000,30.58,30.58,30.3893,30.3893,267,0
+NOVZ.US,D,20230110,000000,30.42,30.5287,30.42,30.5287,543,0
+NOVZ.US,D,20230111,000000,30.8016,30.8016,30.8016,30.8016,34,0
+NOVZ.US,D,20230112,000000,30.8961,30.8961,30.8961,30.8961,1,0
+NOVZ.US,D,20230113,000000,30.9965,30.9965,30.9965,30.9965,1,0
+NOVZ.US,D,20230117,000000,30.9365,30.9365,30.9365,30.9365,1,0
+NOVZ.US,D,20230118,000000,30.84,30.84,30.5749,30.5749,345,0
+NOVZ.US,D,20230119,000000,30.4159,30.4159,30.4159,30.4159,10,0
+NOVZ.US,D,20230120,000000,30.8217,30.8217,30.8217,30.8217,1,0
+NOVZ.US,D,20230123,000000,30.99,31.1052,30.99,31.1052,1965,0
+NOVZ.US,D,20230124,000000,31.0874,31.0874,31.0874,31.0874,1,0
+NOVZ.US,D,20230125,000000,31.0575,31.0575,31.0575,31.0575,1,0
+NOVZ.US,D,20230126,000000,31.3054,31.3054,31.3054,31.3054,69,0
+NOVZ.US,D,20230127,000000,31.386,31.386,31.386,31.386,1,0
+NOVZ.US,D,20230130,000000,31.0847,31.0847,31.0847,31.0847,1,0
+NOVZ.US,D,20230131,000000,31.4002,31.4002,31.4002,31.4002,1,0
+NOVZ.US,D,20230201,000000,31.6548,31.6548,31.6548,31.6548,41,0
+NOVZ.US,D,20230202,000000,31.98,31.9827,31.98,31.9827,1281,0
+NOVZ.US,D,20230203,000000,31.7657,31.7657,31.7657,31.7657,1,0
+NOVZ.US,D,20230206,000000,31.57,31.6152,31.4601,31.6152,6890,0
+NOVZ.US,D,20230207,000000,31.9445,31.9445,31.9445,31.9445,1,0
+NOVZ.US,D,20230208,000000,31.6651,31.6651,31.6651,31.6651,23,0
+NOVZ.US,D,20230209,000000,31.457,31.457,31.457,31.457,41,0
+NOVZ.US,D,20230210,000000,31.5253,31.5253,31.5253,31.5253,66,0
+NOVZ.US,D,20230213,000000,31.7696,31.7696,31.7696,31.7696,69,0
+NOVZ.US,D,20230214,000000,31.75,31.8039,31.75,31.8039,100,0
+NOVZ.US,D,20230215,000000,31.8331,31.8331,31.8331,31.8331,183,0
+NOVZ.US,D,20230216,000000,31.5239,31.5239,31.5239,31.5239,1,0
+NOVZ.US,D,20230217,000000,31.4631,31.4631,31.4631,31.4631,1,0
+NOVZ.US,D,20230221,000000,31.0131,31.0131,31.0131,31.0131,2,0
+NOVZ.US,D,20230222,000000,30.9568,30.9568,30.9568,30.9568,1,0
+NOVZ.US,D,20230223,000000,31.1067,31.1067,31.1067,31.1067,1,0
+NOVZ.US,D,20230224,000000,30.8724,30.8724,30.8724,30.8724,1,0
+NOVZ.US,D,20230227,000000,30.9553,30.9553,30.9553,30.9553,1,0
+NOVZ.US,D,20230228,000000,30.9325,30.9325,30.9325,30.9325,1,0
+NOVZ.US,D,20230301,000000,31.75,31.75,30.8,30.8,1,0
+NOVZ.US,D,20230302,000000,30.75,30.9666,30.75,30.9666,153,0
+NOVZ.US,D,20230303,000000,31.339,31.339,31.339,31.339,1,0
+NOVZ.US,D,20230306,000000,31.5499,31.5499,31.3589,31.3589,103,0
+NOVZ.US,D,20230307,000000,31.0058,31.0058,31.0058,31.0058,1,0
+NOVZ.US,D,20230308,000000,30.98,31.0419,30.98,31.0419,2500,0
+NOVZ.US,D,20230309,000000,30.613,30.613,30.613,30.613,1,0
+NOVZ.US,D,20230310,000000,30.2512,30.2512,30.2512,30.2512,64,0
+NOVZ.US,D,20230313,000000,30.98,30.98,30.2201,30.2201,80,0
+NOVZ.US,D,20230314,000000,30.573,30.573,30.573,30.573,80,0
+NOVZ.US,D,20230315,000000,30.3839,30.3839,30.3839,30.3839,80,0
+NOVZ.US,D,20230316,000000,30.8276,30.8276,30.8276,30.8276,80,0
+NOVZ.US,D,20230317,000000,30.5585,30.5585,30.5585,30.5585,80,0
+NOVZ.US,D,20230320,000000,30.7552,30.7552,30.7552,30.7552,75,0
+NOVZ.US,D,20230321,000000,30.98,31.0807,30.98,31.0807,538,0
+NOVZ.US,D,20230322,000000,30.782,30.782,30.782,30.782,10,0
+NOVZ.US,D,20230323,000000,30.817,30.817,30.817,30.817,80,0
+NOVZ.US,D,20230324,000000,30.9052,30.9052,30.9052,30.9052,80,0
+NOVZ.US,D,20230327,000000,30.9742,30.9742,30.9742,30.9742,80,0
+NOVZ.US,D,20230328,000000,30.931,30.931,30.931,30.931,80,0
+NOVZ.US,D,20230329,000000,31.2539,31.2539,31.2539,31.2539,80,0
+NOVZ.US,D,20230330,000000,31.3663,31.3663,31.3663,31.3663,80,0
+NOVZ.US,D,20230331,000000,31.6829,31.6829,31.6829,31.6829,80,0
+NOVZ.US,D,20230403,000000,31.64,31.7789,31.64,31.7789,3960,0
+NOVZ.US,D,20230404,000000,31.6344,31.6344,31.6344,31.6344,60,0
+NOVZ.US,D,20230405,000000,31.5751,31.5751,31.5751,31.5751,10,0
+NOVZ.US,D,20230406,000000,31.6656,31.6656,31.6656,31.6656,80,0
+NOVZ.US,D,20230410,000000,31.72,31.72,31.62,31.62,771,0
+NOVZ.US,D,20230411,000000,31.6867,31.6867,31.6867,31.6867,80,0
+NOVZ.US,D,20230412,000000,31.583,31.583,31.583,31.583,80,0
+NOVZ.US,D,20230413,000000,31.8912,31.8912,31.8912,31.8912,80,0
+NOVZ.US,D,20230414,000000,31.8398,31.8398,31.8398,31.8398,25,0
+NOVZ.US,D,20230417,000000,31.9101,31.9101,31.9101,31.9101,80,0
+NOVZ.US,D,20230418,000000,31.9387,31.9387,31.9387,31.9387,40,0
+NOVZ.US,D,20230419,000000,31.9156,31.9156,31.9156,31.9156,2,0
+NOVZ.US,D,20230420,000000,31.7736,31.7736,31.7736,31.7736,39,0
+NOVZ.US,D,20230421,000000,31.8164,31.8164,31.8164,31.8164,80,0
+NOVZ.US,D,20230424,000000,31.8335,31.8335,31.8335,31.8335,40,0
+NOVZ.US,D,20230425,000000,31.4847,31.4847,31.4847,31.4847,40,0
+NOVZ.US,D,20230426,000000,31.4054,31.4054,31.4054,31.4054,40,0
+NOVZ.US,D,20230427,000000,31.8187,31.8187,31.8187,31.8187,40,0
+NOVZ.US,D,20230428,000000,31.71,31.9894,31.71,31.9894,1468,0
+NOVZ.US,D,20230501,000000,31.9907,31.9907,31.9907,31.9907,40,0
+NOVZ.US,D,20230502,000000,31.7315,31.7315,31.7315,31.7315,10775,0
+NOVZ.US,D,20230503,000000,31.5543,31.5543,31.5543,31.5543,40,0
+NOVZ.US,D,20230504,000000,31.3732,31.3732,31.3732,31.3732,40,0
+NOVZ.US,D,20230505,000000,31.7808,31.7808,31.7808,31.7808,40,0
+NOVZ.US,D,20230508,000000,31.86,31.86,31.8004,31.8004,316,0
+NOVZ.US,D,20230509,000000,31.75,31.75,31.7012,31.7012,566,0
+NOVZ.US,D,20230510,000000,31.74,31.8026,31.725,31.8026,824,0
+NOVZ.US,D,20230511,000000,31.7579,31.7579,31.7579,31.7579,40,0
+NOVZ.US,D,20230512,000000,31.64,31.742,31.64,31.742,802,0
+NOVZ.US,D,20230515,000000,31.7948,31.7948,31.7948,31.7948,80,0
+NOVZ.US,D,20230516,000000,31.6675,31.6675,31.6675,31.6675,80,0
+NOVZ.US,D,20230517,000000,31.86,31.9287,31.86,31.9287,504,0
+NOVZ.US,D,20230518,000000,32.1449,32.1449,32.1449,32.1449,6787,0
+NOVZ.US,D,20230519,000000,32.12,32.12,32.12,32.12,98,0
+NOVZ.US,D,20230522,000000,32.1188,32.1188,32.1188,32.1188,47,0
+NOVZ.US,D,20230523,000000,32.04,32.04,31.8775,31.8775,3382,0
+NOVZ.US,D,20230524,000000,31.63,31.6996,31.62,31.6996,1212,0
+NOVZ.US,D,20230525,000000,31.9016,31.9016,31.9016,31.9016,80,0
+NOVZ.US,D,20230526,000000,32.2205,32.2205,32.2205,32.2205,2,0
+NOVZ.US,D,20230530,000000,32.16,32.1939,32.15,32.1939,1769,0
+NOVZ.US,D,20230531,000000,31.9901,32.0787,31.9901,32.0787,272,0
+NOVZ.US,D,20230601,000000,32.12,32.2766,32.12,32.2766,254,0
+NOVZ.US,D,20230602,000000,32.6521,32.6521,32.6521,32.6521,22,0
+NOVZ.US,D,20230605,000000,32.65,32.65,32.6106,32.6106,935,0
+NOVZ.US,D,20230606,000000,32.52,32.6747,32.52,32.6747,363,0
+NOVZ.US,D,20230607,000000,32.5666,32.5666,32.5666,32.5666,37,0
+NOVZ.US,D,20230608,000000,32.7184,32.7184,32.7184,32.7184,1,0
+NOVZ.US,D,20230609,000000,32.81,32.81,32.74,32.7569,641,0
+NOVZ.US,D,20230612,000000,32.82,32.9723,32.78,32.9723,1396,0
+NOVZ.US,D,20230613,000000,33.17,33.17,33.1512,33.1512,532,0
+NOVZ.US,D,20230614,000000,33.1516,33.1516,33.1516,33.1516,1,0
+NOVZ.US,D,20230615,000000,33.4917,33.4917,33.4917,33.4917,8,0
+NOVZ.US,D,20230616,000000,33.54,33.54,33.4167,33.4167,203,0
+NOVZ.US,D,20230620,000000,33.3107,33.3107,33.3107,33.3107,1,0
+NOVZ.US,D,20230621,000000,33.1685,33.1685,33.1685,33.1685,1,0
+NOVZ.US,D,20230622,000000,33.241,33.241,33.241,33.241,12,0
+NOVZ.US,D,20230623,000000,33.0766,33.0766,33.0766,33.0766,1,0
+NOVZ.US,D,20230626,000000,32.9601,32.9601,32.9601,32.9601,152,0
+NOVZ.US,D,20230627,000000,33.2315,33.2315,33.2315,33.2315,1,0
+NOVZ.US,D,20230628,000000,33.1872,33.1872,33.1872,33.1872,1,0
+NOVZ.US,D,20230629,000000,33.2,33.3157,33.2,33.3157,234,0
+NOVZ.US,D,20230630,000000,33.672,33.672,33.672,33.672,1,0
+NOVZ.US,D,20230703,000000,33.62,33.6813,33.62,33.6813,14356,0
+NOVZ.US,D,20230705,000000,33.6475,33.6475,33.6475,33.6475,1,0
+NOVZ.US,D,20230706,000000,33.25,33.4341,33.25,33.4341,7743,0
+NOVZ.US,D,20230707,000000,33.56,33.57,33.3645,33.3645,2500,0
+NOVZ.US,D,20230710,000000,33.4021,33.4021,33.4021,33.4021,1,0
+NOVZ.US,D,20230711,000000,33.5928,33.5928,33.5928,33.5928,1,0
+NOVZ.US,D,20230712,000000,33.7852,33.7852,33.7852,33.7852,1,0
+NOVZ.US,D,20230713,000000,34.015,34.015,34.015,34.015,1,0
+NOVZ.US,D,20230714,000000,33.9756,33.9756,33.9756,33.9756,1,0
+NOVZ.US,D,20230717,000000,34.0941,34.0941,34.0941,34.0941,1,0
+NOVZ.US,D,20230718,000000,34.2839,34.2839,34.2839,34.2839,1,0
+NOVZ.US,D,20230719,000000,34.37,34.37,34.34,34.3513,1380,0
+NOVZ.US,D,20230720,000000,34.1596,34.1596,34.1596,34.1596,1,0
+NOVZ.US,D,20230721,000000,34.1818,34.1818,34.1818,34.1818,1,0
+NOVZ.US,D,20230724,000000,34.2789,34.2789,34.2789,34.2789,1,0
+NOVZ.US,D,20230725,000000,34.3707,34.3707,34.3707,34.3707,1,0
+NOVZ.US,D,20230726,000000,34.3369,34.3369,34.3369,34.3369,1,0
+NOVZ.US,D,20230727,000000,34.49,34.49,34.1828,34.1828,149,0
+NOVZ.US,D,20230728,000000,34.4567,34.4567,34.4567,34.4567,130,0
+NOVZ.US,D,20230731,000000,34.4668,34.4668,34.4668,34.4668,1,0
+NOVZ.US,D,20230801,000000,34.4316,34.4316,34.4316,34.4316,1,0
+NOVZ.US,D,20230802,000000,34.0667,34.0667,34.0667,34.0667,136,0
+NOVZ.US,D,20230803,000000,33.9991,33.9991,33.9991,33.9991,62,0
+NOVZ.US,D,20230804,000000,33.836,33.836,33.836,33.836,12,0
+NOVZ.US,D,20230807,000000,34.0826,34.0826,34.0826,34.0826,51,0
+NOVZ.US,D,20230808,000000,33.84,33.9806,33.84,33.9806,173,0
+NOVZ.US,D,20230809,000000,33.7956,33.7956,33.7956,33.7956,1,0
+NOVZ.US,D,20230810,000000,33.7945,33.7945,33.7945,33.7945,1,0
+NOVZ.US,D,20230811,000000,33.7566,33.7566,33.7566,33.7566,2,0
+NOVZ.US,D,20230814,000000,33.9016,33.9016,33.9016,33.9016,1,0
+NOVZ.US,D,20230815,000000,33.6361,33.6361,33.6361,33.6361,1,0
+NOVZ.US,D,20230816,000000,33.68,33.68,33.4446,33.4446,1702,0
+NOVZ.US,D,20230817,000000,33.2575,33.2575,33.2575,33.2575,1,0
+NOVZ.US,D,20230818,000000,33.07,33.2215,33.07,33.2215,158,0
+NOVZ.US,D,20230821,000000,33.4116,33.4116,33.4116,33.4116,41,0
+NOVZ.US,D,20230822,000000,33.3031,33.3031,33.3031,33.3031,1,0
+NOVZ.US,D,20230823,000000,33.5716,33.5716,33.5716,33.5716,1,0
+NOVZ.US,D,20230824,000000,33.2593,33.2593,33.2593,33.2593,1,0
+NOVZ.US,D,20230825,000000,33.25,33.4168,33.25,33.4168,200,0
+NOVZ.US,D,20230828,000000,33.5656,33.5656,33.5656,33.5656,1,0
+NOVZ.US,D,20230829,000000,33.9429,33.9429,33.9429,33.9429,1,0
+NOVZ.US,D,20230830,000000,34.0301,34.0393,34.02,34.0393,1842,0
+NOVZ.US,D,20230831,000000,34.02,34.0508,34.02,34.0508,451,0
+NOVZ.US,D,20230901,000000,34.093,34.093,34.093,34.093,1,0
+NOVZ.US,D,20230905,000000,33.97,33.97,33.9631,33.9631,100,0
+NOVZ.US,D,20230906,000000,33.7647,33.7647,33.7647,33.7647,1,0
+NOVZ.US,D,20230907,000000,33.7143,33.7143,33.7143,33.7143,1,0
+NOVZ.US,D,20230908,000000,33.7111,33.7111,33.7111,33.7111,88,0
+NOVZ.US,D,20230911,000000,33.8818,33.8818,33.8818,33.8818,51,0
+NOVZ.US,D,20230912,000000,33.748,33.748,33.748,33.748,1,0
+NOVZ.US,D,20230913,000000,33.7829,33.7829,33.7829,33.7829,13,0
+NOVZ.US,D,20230914,000000,33.86,33.995,33.86,33.995,183,0
+NOVZ.US,D,20230915,000000,33.677,33.677,33.677,33.677,65,0
+NOVZ.US,D,20230918,000000,33.6939,33.6939,33.6939,33.6939,1,0
+NOVZ.US,D,20230919,000000,33.62,33.73,33.6057,33.6817,251591,0
+NOVZ.US,D,20230920,000000,33.75,33.7799,33.4651,33.4651,2532,0
+NOVZ.US,D,20230921,000000,33.18,33.2,33.023,33.023,45232,0
+NOVZ.US,D,20230922,000000,33.07,33.1413,32.9497,32.9497,4879,0
+NOVZ.US,D,20230925,000000,32.93,33.0308,32.93,33.0308,1809,0
+NOVZ.US,D,20230926,000000,32.75,32.75,32.6685,32.6685,1634,0
+NOVZ.US,D,20230927,000000,32.7199,32.7199,32.46,32.6255,1034,0
+NOVZ.US,D,20230928,000000,32.62,32.8199,32.62,32.7774,1993,0
+NOVZ.US,D,20230929,000000,32.92,32.92,32.6603,32.6954,2707,0
+NOVZ.US,D,20231002,000000,32.69,32.692,32.69,32.692,932,0
+NOVZ.US,D,20231003,000000,32.36,32.36,32.315,32.3417,1162,0
+NOVZ.US,D,20231004,000000,32.34,32.5677,32.34,32.5677,989,0
+NOVZ.US,D,20231005,000000,32.37,32.5602,32.37,32.5198,1562,0
+NOVZ.US,D,20231006,000000,32.35,32.87,32.35,32.87,3695,0
+NOVZ.US,D,20231009,000000,32.77,32.9929,32.77,32.9929,955,0
+NOVZ.US,D,20231010,000000,33.09,33.18,33.09,33.1565,629,0
+NOVZ.US,D,20231011,000000,33.0402,33.28,33.0402,33.28,1048,0
+NOVZ.US,D,20231012,000000,33.11,33.11,33.0799,33.0808,842,0
+NOVZ.US,D,20231013,000000,32.91,33,32.91,32.9379,1742,0
+NOVZ.US,D,20231016,000000,33.3199,33.3199,33.21,33.2618,1275,0
+NOVZ.US,D,20231017,000000,33.27,33.34,33.2199,33.2199,889,0
+NOVZ.US,D,20231018,000000,32.9902,33.024,32.8625,32.8625,3765,0
+NOVZ.US,D,20231019,000000,32.8397,32.84,32.669,32.669,2541,0
+NOVZ.US,D,20231020,000000,32.39,32.43,32.2907,32.2907,1476,0
+NOVZ.US,D,20231023,000000,32.15,32.4001,32.15,32.2261,1159,0
+NOVZ.US,D,20231024,000000,32.4501,32.5,32.4501,32.4738,847,0
+NOVZ.US,D,20231025,000000,32.2,32.2427,32.02,32.05,3294,0
+NOVZ.US,D,20231026,000000,32.03,32.03,31.7257,31.7257,1253,0
+NOVZ.US,D,20231027,000000,31.75,31.76,31.55,31.605,3261,0
+NOVZ.US,D,20231030,000000,31.74,32.02,31.7309,31.9533,4376,0
+NOVZ.US,D,20231031,000000,32.01,32.1175,32,32.1175,25194,0
+NOVZ.US,D,20231101,000000,32.23,32.37,32.14,32.3492,1398,0
+NOVZ.US,D,20231102,000000,32.62,32.79,32.51,32.7536,33743,0
+NOVZ.US,D,20231103,000000,32.98,33.04,32.94,33.0005,1880,0
+NOVZ.US,D,20231106,000000,33.023,33.023,33.023,33.023,646,0
+NOVZ.US,D,20231107,000000,33.125,33.15,33.08,33.1005,1128,0
+NOVZ.US,D,20231108,000000,33.0301,33.1465,33.0301,33.1465,1326,0
+NOVZ.US,D,20231109,000000,33.06,33.06,32.9273,32.9273,628,0
+NOVZ.US,D,20231110,000000,33.3,33.3276,33.3,33.3276,866,0
+NOVZ.US,D,20231113,000000,33.28,33.3097,33.28,33.3097,521,0
+NOVZ.US,D,20231114,000000,33.8302,33.8302,33.7826,33.7826,1407,0
+NOVZ.US,D,20231115,000000,33.935,33.935,33.85,33.8502,881,0
+NOVZ.US,D,20231116,000000,33.8297,33.89,33.8101,33.8737,1683,0
+NOVZ.US,D,20231117,000000,33.85,33.96,33.85,33.9273,1522,0
+NOVZ.US,D,20231120,000000,34,34.19,34,34.1198,2868,0
+NOVZ.US,D,20231121,000000,37.31,37.31,34.08,34.0848,1996,0
+NOVZ.US,D,20231122,000000,34.15,34.23,34.15,34.1823,2460,0
+NOVZ.US,D,20231124,000000,34.1932,34.1932,34.1932,34.1932,72,0
+NOVZ.US,D,20231127,000000,34.1999,34.21,34.1566,34.1566,1841,0
+NOVZ.US,D,20231128,000000,34.1703,34.22,34.1703,34.187,1417,0
+NOVZ.US,D,20231129,000000,34.29,34.31,34.1756,34.1756,1712,0
+NOVZ.US,D,20231130,000000,34.13,34.2766,34.13,34.2766,846,0
+NOVZ.US,D,20231201,000000,34.2901,34.45,34.29,34.4457,1166,0
+NOVZ.US,D,20231204,000000,34.31,34.34,34.3039,34.3039,816,0
+NOVZ.US,D,20231205,000000,34.28,34.32,34.2746,34.2746,1278,0
+NOVZ.US,D,20231206,000000,34.35,34.35,34.1741,34.1741,5189,0
+NOVZ.US,D,20231207,000000,34.3999,34.3999,34.3936,34.3936,676,0
+NOVZ.US,D,20231208,000000,34.4203,34.5099,34.42,34.5099,1659,0
+NOVZ.US,D,20231211,000000,34.52,34.62,34.49,34.6103,1890,0
+NOVZ.US,D,20231212,000000,34.6001,34.715,34.6001,34.71,3853,0
+NOVZ.US,D,20231213,000000,34.82,35.0752,34.82,35.0752,946,0
+NOVZ.US,D,20231214,000000,35.21,35.21,35.1588,35.1588,821,0
+NOVZ.US,D,20231215,000000,35.16,35.23,35.09,35.2054,2653,0
+NOVZ.US,D,20231218,000000,35.36,35.36,35.31,35.3182,1466,0
+NOVZ.US,D,20231219,000000,35.44,35.49,35.44,35.4781,1981,0
+NOVZ.US,D,20231220,000000,35.57,35.57,35.108,35.108,1981,0
+NOVZ.US,D,20231221,000000,35.2,35.3516,35.18,35.3516,6456,0
+NOVZ.US,D,20231222,000000,35.39,35.408,35.39,35.4036,1191,0
+NOVZ.US,D,20231226,000000,35.47,35.5237,35.47,35.5237,652,0
+NOVZ.US,D,20231227,000000,34.82,34.82,34.7244,34.7655,1810,0
+NOVZ.US,D,20231228,000000,34.76,34.7792,34.76,34.7792,961,0
+NOVZ.US,D,20231229,000000,34.83,34.83,34.66,34.7089,3123,0
+NOVZ.US,D,20240102,000000,34.5442,34.5442,34.5442,34.5442,541,0
+NOVZ.US,D,20240103,000000,34.37,34.37,34.3425,34.3425,529,0
+NOVZ.US,D,20240104,000000,34.27,34.27,34.2427,34.2427,459,0
+NOVZ.US,D,20240105,000000,34.21,34.4,34.2,34.2925,17908,0
+NOVZ.US,D,20240108,000000,34.48,34.6757,34.48,34.6757,1035,0
+NOVZ.US,D,20240109,000000,34.49,34.6499,34.49,34.6309,2459,0
+NOVZ.US,D,20240110,000000,34.63,34.82,34.63,34.8038,5271,0
+NOVZ.US,D,20240111,000000,34.74,34.81,34.73,34.7924,1783,0
+NOVZ.US,D,20240112,000000,34.84,34.84,34.75,34.8248,1174,0
+NOVZ.US,D,20240116,000000,34.83,34.83,34.63,34.7075,3850,0
+NOVZ.US,D,20240117,000000,34.43,34.5786,34.43,34.5786,3616,0
+NOVZ.US,D,20240118,000000,34.7099,34.8034,34.7099,34.8034,466,0
+NOVZ.US,D,20240119,000000,35.09,35.1457,35.09,35.1457,615,0
+NOVZ.US,D,20240122,000000,35.22,35.2499,35.16,35.2191,6643,0
+NOVZ.US,D,20240123,000000,35.28,35.33,35.28,35.3078,1091,0
+NOVZ.US,D,20240124,000000,35.49,35.49,35.3268,35.3268,1797,0
+NOVZ.US,D,20240125,000000,35.4593,35.4593,35.4593,35.4593,432,0
+NOVZ.US,D,20240126,000000,35.535,35.535,35.4595,35.4595,657,0
+NOVZ.US,D,20240129,000000,35.41,35.68,35.41,35.6625,1047,0
+NOVZ.US,D,20240130,000000,35.67,35.68,35.64,35.6489,849,0
+NOVZ.US,D,20240131,000000,35.48,35.57,35.247,35.247,1278,0
+NOVZ.US,D,20240201,000000,35.2,35.5117,35.2,35.5117,769,0
+NOVZ.US,D,20240202,000000,35.74,35.93,35.67,35.8689,974,0
+NOVZ.US,D,20240205,000000,35.83,35.83,35.7761,35.7761,651,0
+NOVZ.US,D,20240206,000000,35.75,35.8234,35.7325,35.8234,1134,0
+NOVZ.US,D,20240207,000000,36.12,36.12,36.0707,36.0707,1438,0
+NOVZ.US,D,20240208,000000,36.12,36.12,36.052,36.052,541,0
+NOVZ.US,D,20240209,000000,36.18,36.27,36.17,36.2319,4354,0
+NOVZ.US,D,20240212,000000,36.29,36.33,36.2211,36.2211,1593,0
+NOVZ.US,D,20240213,000000,35.68,35.8063,35.6372,35.8063,620,0
+NOVZ.US,D,20240214,000000,35.97,36.0875,35.8801,36.0875,1421,0
+NOVZ.US,D,20240215,000000,36.21,36.27,36.21,36.2647,861,0
+NOVZ.US,D,20240216,000000,36.19,36.1901,36.1,36.1482,1116,0
+NOVZ.US,D,20240220,000000,36.02,36.02,35.9324,35.9324,1046,0
+NOVZ.US,D,20240221,000000,35.94,36.0077,35.85,36.0077,1042,0
+NOVZ.US,D,20240222,000000,36.6426,36.6426,36.6426,36.6426,488,0
+NOVZ.US,D,20240223,000000,36.71,36.79,36.63,36.666,1301,0
+NOVZ.US,D,20240226,000000,36.544,36.5476,36.544,36.5476,851,0
+NOVZ.US,D,20240227,000000,36.56,36.59,36.5599,36.5864,957,0
+NOVZ.US,D,20240228,000000,36.56,36.57,36.5225,36.5225,891,0
+NOVZ.US,D,20240229,000000,36.7253,36.7253,36.7253,36.7253,670,0
+NOVZ.US,D,20240301,000000,36.75,36.9413,36.75,36.9413,849,0
+NOVZ.US,D,20240304,000000,36.9025,36.9025,36.9025,36.9025,522,0
+NOVZ.US,D,20240305,000000,36.62,36.65,36.5,36.5914,1253,0
+NOVZ.US,D,20240306,000000,36.838,36.838,36.7487,36.7487,1058,0
+NOVZ.US,D,20240307,000000,37.0512,37.0512,37.0512,37.0512,300,0
+NOVZ.US,D,20240308,000000,37.16,37.16,36.79,36.8652,1261,0
+NOVZ.US,D,20240311,000000,36.7,36.83,36.6962,36.816,1480,0
+NOVZ.US,D,20240312,000000,37.09,37.19,37.09,37.1744,1076,0
+NOVZ.US,D,20240313,000000,37.0706,37.16,37.05,37.1089,1429,0
+NOVZ.US,D,20240314,000000,36.91,37.01,36.91,37.0045,925,0
+NOVZ.US,D,20240315,000000,36.88,36.88,36.8266,36.8266,1213,0
+NOVZ.US,D,20240318,000000,37.15,37.15,37.0221,37.0221,550,0
+NOVZ.US,D,20240319,000000,36.99,37.1962,36.924,37.1962,1094,0
+NOVZ.US,D,20240320,000000,37.4375,37.4375,37.4375,37.4375,988,0
+NOVZ.US,D,20240321,000000,37.61,37.67,37.5698,37.5698,1202,0
+NOVZ.US,D,20240322,000000,37.55,37.55,37.512,37.5387,746,0
+NOVZ.US,D,20240325,000000,37.43,37.467,37.4234,37.4234,726,0
+NOVZ.US,D,20240326,000000,37.53,37.53,37.3465,37.3465,678,0
+NOVZ.US,D,20240327,000000,37.4,37.596,37.4,37.596,1736,0
+NOVZ.US,D,20240328,000000,37.56,37.7099,37.56,37.6552,1169,0
+NOVZ.US,D,20240401,000000,37.49,37.57,37.48,37.5683,2933,0
+NOVZ.US,D,20240402,000000,37.29,37.3436,37.23,37.3436,684,0
+NOVZ.US,D,20240403,000000,37.44,37.44,37.3694,37.3694,971,0
+NOVZ.US,D,20240404,000000,37.6099,37.6099,37.001,37.001,961,0
+NOVZ.US,D,20240405,000000,37.24,37.42,37.24,37.3298,701,0
+NOVZ.US,D,20240408,000000,37.36,37.37,37.3211,37.3211,690,0
+NOVZ.US,D,20240409,000000,37.34,37.3415,37.33,37.3415,973,0
+NOVZ.US,D,20240410,000000,37.09,37.1065,37.09,37.1065,680,0
+NOVZ.US,D,20240411,000000,36.91,37.3151,36.91,37.3151,670,0
+NOVZ.US,D,20240412,000000,37.06,37.06,36.8575,36.8575,827,0
+NOVZ.US,D,20240415,000000,37.16,37.16,36.48,36.5248,645,0
+NOVZ.US,D,20240416,000000,36.42,36.53,36.408,36.4568,705,0
+NOVZ.US,D,20240417,000000,36.49,36.49,36.294,36.294,757,0
+NOVZ.US,D,20240418,000000,36.34,36.3827,36.19,36.1959,1538,0
+NOVZ.US,D,20240419,000000,35.87,35.87,35.87,35.87,670,0
+NOVZ.US,D,20240422,000000,36.3,36.3375,36.1864,36.1864,436,0
+NOVZ.US,D,20240423,000000,36.46,36.5407,36.46,36.5407,492,0
+NOVZ.US,D,20240424,000000,36.54,36.5817,36.54,36.5817,905,0
+NOVZ.US,D,20240425,000000,36.3897,36.3897,36.3897,36.3897,877,0
+NOVZ.US,D,20240426,000000,36.651,36.723,36.64,36.723,1643,0
+NOVZ.US,D,20240429,000000,36.84,36.86,36.7,36.7933,5356,0
+NOVZ.US,D,20240430,000000,36.48,36.5275,36.3728,36.3728,873,0
+NOVZ.US,D,20240501,000000,36.28,36.43,36.18,36.2482,4086,0
+NOVZ.US,D,20240502,000000,36.25,36.4501,36.25,36.4501,2026,0
+NOVZ.US,D,20240503,000000,36.85,36.94,36.83,36.859,3421,0
+NOVZ.US,D,20240506,000000,37,37.1598,37,37.1598,2062,0
+NOVZ.US,D,20240507,000000,37.2313,37.2313,37.2313,37.2313,437,0
+NOVZ.US,D,20240508,000000,37.22,37.2431,37.15,37.2431,1212,0
+NOVZ.US,D,20240509,000000,37.36,37.3611,37.33,37.3611,752,0
+NOVZ.US,D,20240510,000000,37.47,37.47,37.41,37.4571,1258,0
+NOVZ.US,D,20240513,000000,37.48,37.48,37.41,37.4304,988,0
+NOVZ.US,D,20240514,000000,37.43,37.6098,37.43,37.6098,863,0
+NOVZ.US,D,20240515,000000,37.77,37.98,37.77,37.9756,1317,0
+NOVZ.US,D,20240516,000000,38.0101,38.08,37.9201,37.9384,5814,0
+NOVZ.US,D,20240517,000000,37.9499,37.96,37.92,37.9428,1374,0
+NOVZ.US,D,20240520,000000,38.01,38.06,37.9912,37.9912,5041,0
+NOVZ.US,D,20240521,000000,38.03,38.0898,38.03,38.0898,4603,0
+NOVZ.US,D,20240522,000000,37.98,37.98,37.9719,37.9719,777,0
+NOVZ.US,D,20240523,000000,37.97,37.97,37.6501,37.7265,836,0
+NOVZ.US,D,20240524,000000,37.98,37.98,37.9656,37.9656,1032,0
+NOVZ.US,D,20240528,000000,37.96,37.99,37.96,37.969,863,0
+NOVZ.US,D,20240529,000000,37.79,37.84,37.76,37.7602,2512,0
+NOVZ.US,D,20240530,000000,37.67,37.67,37.5,37.5785,2052,0
+NOVZ.US,D,20240531,000000,37.73,37.8084,37.73,37.8084,929,0
+NOVZ.US,D,20240603,000000,37.66,37.8411,37.66,37.8411,652,0
+NOVZ.US,D,20240604,000000,37.89,37.9189,37.89,37.9189,615,0
+NOVZ.US,D,20240605,000000,37.99,38.2856,37.99,38.2856,606,0
+NOVZ.US,D,20240606,000000,38.22,38.2787,38.22,38.2787,826,0
+NOVZ.US,D,20240607,000000,38.25,38.3,38.25,38.2698,637,0
+NOVZ.US,D,20240610,000000,38.29,38.3382,38.29,38.3382,594,0
+NOVZ.US,D,20240611,000000,38.28,38.4179,38.28,38.4179,975,0
+NOVZ.US,D,20240612,000000,38.7393,38.7393,38.7393,38.7393,515,0
+NOVZ.US,D,20240613,000000,38.57,38.794,38.57,38.794,347,0
+NOVZ.US,D,20240614,000000,38.7493,38.7493,38.7493,38.7493,735,0
+NOVZ.US,D,20240617,000000,38.75,39.0428,38.73,39.0428,1018,0
+NOVZ.US,D,20240618,000000,39.07,39.1289,39.07,39.1289,476,0
+NOVZ.US,D,20240620,000000,39.17,39.17,39.02,39.0479,1326,0
+NOVZ.US,D,20240621,000000,39,39.003,39,39.003,684,0
+NOVZ.US,D,20240624,000000,38.9148,38.9148,38.9148,38.9148,231,0
+NOVZ.US,D,20240625,000000,39,39.0108,38.94,39.0108,851,0
+NOVZ.US,D,20240626,000000,39.01,39.0826,38.995,39.0826,763,0
+NOVZ.US,D,20240627,000000,39.1,39.1,39.0629,39.0629,597,0
+NOVZ.US,D,20240628,000000,38.98,38.98,38.9716,38.9716,427,0
+NOVZ.US,D,20240701,000000,38.86,39.0451,38.86,39.0451,522,0
+NOVZ.US,D,20240702,000000,39.2214,39.2214,39.2214,39.2214,299,0
+NOVZ.US,D,20240703,000000,39.285,39.3904,39.285,39.3904,425,0
+NOVZ.US,D,20240705,000000,39.4097,39.5933,39.4,39.5933,856,0
+NOVZ.US,D,20240708,000000,39.63,39.63,39.59,39.6148,832,0
+NOVZ.US,D,20240709,000000,39.6475,39.6475,39.6475,39.6475,547,0
+NOVZ.US,D,20240710,000000,39.9915,39.9915,39.9915,39.9915,627,0
+NOVZ.US,D,20240711,000000,39.88,39.88,39.7264,39.7264,793,0
+NOVZ.US,D,20240712,000000,39.99,39.99,39.8847,39.8847,815,0
+NOVZ.US,D,20240715,000000,39.968,39.968,39.968,39.968,674,0
+NOVZ.US,D,20240716,000000,40.08,40.1828,40.08,40.1828,1127,0
+NOVZ.US,D,20240717,000000,39.7439,39.7439,39.7439,39.7439,487,0
+NOVZ.US,D,20240718,000000,39.86,39.86,39.44,39.4601,744,0
+NOVZ.US,D,20240719,000000,39.2025,39.2025,39.2025,39.2025,323,0
+NOVZ.US,D,20240722,000000,39.58,39.5886,39.55,39.5886,700,0
+NOVZ.US,D,20240723,000000,39.65,39.65,39.5159,39.5159,1549,0
+NOVZ.US,D,20240724,000000,39.03,39.03,38.7661,38.7661,447,0
+NOVZ.US,D,20240725,000000,38.638,38.638,38.638,38.638,410,0
+NOVZ.US,D,20240726,000000,38.913,38.913,38.913,38.913,502,0
+NOVZ.US,D,20240729,000000,38.99,38.9902,38.99,38.9902,669,0
+NOVZ.US,D,20240730,000000,38.85,38.8666,38.8,38.8666,733,0
+NOVZ.US,D,20240731,000000,39.39,39.39,39.3402,39.3402,634,0
+NOVZ.US,D,20240801,000000,38.8444,38.8444,38.8444,38.8444,234,0
+NOVZ.US,D,20240802,000000,38.09,38.2585,38.09,38.2585,726,0
+NOVZ.US,D,20240805,000000,37.29,37.2939,37.29,37.2939,571,0
+NOVZ.US,D,20240806,000000,37.81,38.0899,37.6554,37.6554,1061,0
+NOVZ.US,D,20240807,000000,38.13,38.13,37.392,37.392,1136,0
+NOVZ.US,D,20240808,000000,37.965,38.1398,37.965,38.0453,878,0
+NOVZ.US,D,20240809,000000,38.06,38.26,38.0002,38.2316,4591,0
+NOVZ.US,D,20240812,000000,38.39,38.39,38.2119,38.2119,5645,0
+NOVZ.US,D,20240813,000000,38.475,38.7735,38.475,38.7735,642,0
+NOVZ.US,D,20240814,000000,38.72,38.94,38.72,38.9347,751,0
+NOVZ.US,D,20240815,000000,39.35,39.49,39.35,39.4269,1059,0
+NOVZ.US,D,20240816,000000,39.5248,39.5248,39.5248,39.5248,646,0
+NOVZ.US,D,20240819,000000,39.62,39.8265,39.62,39.8265,1010,0
+NOVZ.US,D,20240820,000000,39.8,39.8,39.7963,39.7963,552,0
+NOVZ.US,D,20240821,000000,39.89,39.9349,39.87,39.9349,788,0
+NOVZ.US,D,20240822,000000,39.94,39.94,39.6039,39.6039,961,0
+NOVZ.US,D,20240823,000000,39.99,40.0129,39.99,40.0129,782,0
+NOVZ.US,D,20240826,000000,40.06,40.06,39.83,39.8919,7051,0
+NOVZ.US,D,20240827,000000,40.02,40.03,39.935,39.9663,3029,0
+NOVZ.US,D,20240828,000000,39.77,39.8199,39.77,39.8029,1082,0
+NOVZ.US,D,20240829,000000,39.96,39.96,39.73,39.73,773,0
+NOVZ.US,D,20240830,000000,39.78,40.06,39.78,40.06,906,0
+NOVZ.US,D,20240903,000000,39.3663,39.3663,39.3663,39.3663,367,0
+NOVZ.US,D,20240904,000000,39.2201,39.3472,39.2201,39.3472,902,0
+NOVZ.US,D,20240905,000000,39.12,39.1987,39.12,39.1987,562,0
+NOVZ.US,D,20240906,000000,38.675,38.675,38.6675,38.6675,743,0
+NOVZ.US,D,20240909,000000,38.917,39.0257,38.917,39.0257,784,0
+NOVZ.US,D,20240910,000000,39.1966,39.1966,39.1966,39.1966,625,0
+NOVZ.US,D,20240911,000000,39.3,39.5487,39.3,39.5487,683,0
+NOVZ.US,D,20240912,000000,39.69,39.81,39.69,39.7682,627,0
+NOVZ.US,D,20240913,000000,39.92,39.9925,39.92,39.9925,554,0
+NOVZ.US,D,20240916,000000,39.91,40.09,39.91,40.0534,706,0
+NOVZ.US,D,20240917,000000,40.043,40.043,40.043,40.043,392,0
+NOVZ.US,D,20240918,000000,39.99,40.0422,39.9721,39.9721,955,0
+NOVZ.US,D,20240919,000000,40.5599,40.5599,40.5207,40.5207,421,0
+NOVZ.US,D,20240920,000000,40.36,40.55,40.3,40.4507,1260,0
+NOVZ.US,D,20240923,000000,40.54,40.5441,40.54,40.5441,823,0
+NOVZ.US,D,20240924,000000,40.56,40.62,40.56,40.6158,1299,0
+NOVZ.US,D,20240925,000000,40.63,40.63,40.5593,40.5593,590,0
+NOVZ.US,D,20240926,000000,40.7,40.7145,40.7,40.7145,1628,0
+NOVZ.US,D,20240927,000000,40.79,40.79,40.6774,40.6774,1918,0
+NOVZ.US,D,20240930,000000,40.6,40.812,40.6,40.812,603,0
+NOVZ.US,D,20241001,000000,40.4,40.5765,40.4,40.4967,601,0
+NOVZ.US,D,20241002,000000,40.55,40.55,40.497,40.497,1184,0
+NOVZ.US,D,20241003,000000,40.39,40.4188,40.36,40.4188,907,0
+NOVZ.US,D,20241004,000000,40.55,40.6952,40.55,40.6952,974,0
+NOVZ.US,D,20241007,000000,40.525,40.525,40.3654,40.3654,422,0
+NOVZ.US,D,20241008,000000,40.49,40.7315,40.49,40.7315,4462,0
+NOVZ.US,D,20241009,000000,40.9,40.9576,40.87,40.9576,5428,0
+NOVZ.US,D,20241010,000000,40.76,40.92,40.76,40.8902,662,0
+NOVZ.US,D,20241011,000000,41.095,41.15,41.04,41.0969,1087,0
+NOVZ.US,D,20241014,000000,41.35,41.4146,41.35,41.4146,517,0
+NOVZ.US,D,20241015,000000,41.18,41.18,41,41.0929,1394,0
+NOVZ.US,D,20241016,000000,41.05,41.2765,41.05,41.2563,1151,0
+NOVZ.US,D,20241017,000000,41.4,41.46,41.2545,41.2558,51969,0
+NOVZ.US,D,20241018,000000,41.3899,41.46,41.25,41.3935,915,0
+NOVZ.US,D,20241021,000000,41.43,41.43,41.2966,41.2966,1147,0
+NOVZ.US,D,20241022,000000,41.23,41.34,41.22,41.3332,662,0
+NOVZ.US,D,20241023,000000,41.66,41.66,40.84,41.04,18093,0
+NOVZ.US,D,20241024,000000,40.85,41.0689,40.85,41.0689,3530,0
+NOVZ.US,D,20241025,000000,41.0169,41.0169,41.0169,41.0169,275,0
+NOVZ.US,D,20241028,000000,41.16,41.22,41.13,41.1358,1288,0
+NOVZ.US,D,20241029,000000,41.2199,41.2199,41.1,41.1802,1287,0
+NOVZ.US,D,20241030,000000,41.16,41.18,41.0611,41.0611,1725,0
+NOVZ.US,D,20241031,000000,40.47,40.61,40.47,40.4724,1054,0
+NOVZ.US,D,20241101,000000,40.68,40.68,40.46,40.55,3942,0
+NOVZ.US,D,20241104,000000,40.51,40.51,40.3917,40.3917,943,0
+NOVZ.US,D,20241105,000000,40.79,40.79,40.7694,40.7694,997,0
+NOVZ.US,D,20241106,000000,41.34,41.5904,41.34,41.5904,879,0
+NOVZ.US,D,20241107,000000,41.785,41.8193,41.71,41.8193,2331,0
+NOVZ.US,D,20241108,000000,41.905,42.07,41.83,41.958,1396,0
+NOVZ.US,D,20241111,000000,42.09,42.1999,41.9943,41.9943,1449,0
+NOVZ.US,D,20241112,000000,41.78,41.897,41.78,41.897,613,0
+NOVZ.US,D,20241113,000000,42.09,42.09,41.9239,41.9239,5758,0
+NOVZ.US,D,20241114,000000,41.94,41.94,41.7366,41.7366,1094,0
+NOVZ.US,D,20241115,000000,41.25,41.36,41.25,41.3475,1109,0
+NOVZ.US,D,20241119,000000,41.53,41.537,41.475,41.537,1351,0
+NOVZ.US,D,20241120,000000,41.4301,41.5422,41.36,41.5422,2760,0
+NOVZ.US,D,20241121,000000,41.64,41.7198,41.64,41.7198,711,0
+NOVZ.US,D,20241122,000000,41.89,41.89,41.79,41.849,6245,0
+NOVZ.US,D,20241125,000000,42.04,42.04,41.78,41.9511,3128,0
+NOVZ.US,D,20241126,000000,42,42.1464,42,42.1464,879,0
+NOVZ.US,D,20241127,000000,41.9001,42.07,41.9001,42.0152,3893,0
+NOVZ.US,D,20241202,000000,42.2994,42.3098,42.2994,42.3098,960,0
+NOVZ.US,D,20241203,000000,42.245,42.3264,42.245,42.3264,1081,0
+NOVZ.US,D,20241204,000000,42.37,42.53,42.37,42.5236,1769,0
+NOVZ.US,D,20241205,000000,42.43,42.55,42.43,42.4631,1255,0
+NOVZ.US,D,20241206,000000,42.62,42.62,42.5384,42.5384,1025,0
+NOVZ.US,D,20241210,000000,42.26,42.35,42.16,42.2325,862,0
+NOVZ.US,D,20241211,000000,42.4501,42.5899,42.4501,42.5062,1119,0
+NOVZ.US,D,20241212,000000,42.31,42.4889,42.31,42.3335,932,0
+NOVZ.US,D,20241217,000000,42.28,42.39,42.28,42.385,911,0
+NOVZ.US,D,20241218,000000,42.35,42.35,41.49,41.51,1340,0
+NOVZ.US,D,20241219,000000,41.61,41.91,41.3625,41.3625,4396,0
+NOVZ.US,D,20241220,000000,41.8199,41.8299,41.6569,41.6569,1483,0
+NOVZ.US,D,20241223,000000,41.9186,41.9343,41.89,41.9343,830,0
+NOVZ.US,D,20241224,000000,42.02,42.25,42.02,42.2341,291,0
+NOVZ.US,D,20241226,000000,42.3,42.3,42.2347,42.2347,406,0
+NOVZ.US,D,20241227,000000,40.68,40.68,40.6757,40.6757,549,0
+NOVZ.US,D,20241230,000000,40.35,40.6,40.23,40.3839,3097,0
+NOVZ.US,D,20241231,000000,40.15,40.1789,40.13,40.1789,1053,0
+NOVZ.US,D,20250102,000000,40.2369,40.2415,39.95,40.1311,1808,0
+NOVZ.US,D,20250106,000000,40.94,40.94,40.6855,40.6855,597,0
+NOVZ.US,D,20250108,000000,40.2404,40.3666,40.2404,40.3666,1287,0
+NOVZ.US,D,20250110,000000,39.791419,39.8939,39.791419,39.8939,849,0
+NOVZ.US,D,20250113,000000,39.78,39.9517,39.78,39.9517,2076,0
+NOVZ.US,D,20250114,000000,39.88,39.9734,39.86,39.9734,1575,0
+NOVZ.US,D,20250115,000000,40.56,40.57,40.45,40.5585,1449,0
+NOVZ.US,D,20250116,000000,40.55,40.55,40.468,40.468,836,0
+NOVZ.US,D,20250117,000000,40.86,40.86,40.8132,40.8132,609,0
+NOVZ.US,D,20250121,000000,40.86,41.09,40.86,41.0889,1631,0
+NOVZ.US,D,20250122,000000,41.32,41.32,41.25,41.2953,1179,0
+NOVZ.US,D,20250123,000000,41.32,41.386,41.29,41.386,926,0
+NOVZ.US,D,20250127,000000,40.75,40.8152,40.72,40.8152,10777,0
+NOVZ.US,D,20250129,000000,41.12,41.12,41.0253,41.0253,914,0
+NOVZ.US,D,20250130,000000,41.17,41.29,41.16,41.25,2210,0
+NOVZ.US,D,20250131,000000,41.43,41.43,41.0254,41.0254,1860,0
+NOVZ.US,D,20250203,000000,40.35,40.85,40.35,40.71,2868,0
+NOVZ.US,D,20250204,000000,40.99,41.08,40.92,41.0164,13613,0
+NOVZ.US,D,20250205,000000,41.16,41.48,41.1092,41.1092,1178,0
+NOVZ.US,D,20250206,000000,41.2499,41.2499,41.09,41.2337,1619,0
+NOVZ.US,D,20250207,000000,41.05,41.22,40.86,40.9431,2918,0
+NOVZ.US,D,20250210,000000,41.08,41.25,41.08,41.1516,1085,0
+NOVZ.US,D,20250211,000000,41.01,41.1663,41.01,41.1663,820,0
+NOVZ.US,D,20250212,000000,40.81,41.14,40.81,41.0655,1486,0
+NOVZ.US,D,20250213,000000,41.21,41.4057,41.14,41.4057,1453,0
+NOVZ.US,D,20250214,000000,41.35,41.5,41.35,41.4236,2359,0
+NOVZ.US,D,20250218,000000,41.38,41.5,41.33,41.4571,1451,0
+NOVZ.US,D,20250219,000000,41.34,41.6,41.34,41.5726,1490,0
+NOVZ.US,D,20250221,000000,40.94,41.36,40.8562,40.882,1273,0
+NOVZ.US,D,20250224,000000,40.8,40.8001,40.8,40.8001,410,0
+NOVZ.US,D,20250225,000000,40.52,40.7399,40.5015,40.5879,2222,0
+NOVZ.US,D,20250226,000000,40.83,40.92,40.585,40.585,4590,0
+NOVZ.US,D,20250227,000000,40.6,40.61,40.1147,40.1147,1413,0
+NOVZ.US,D,20250228,000000,40.2484,40.5611,40.14,40.5611,1277,0
+NOVZ.US,D,20250303,000000,40,40.14,40,40.14,12791,0
+NOVZ.US,D,20250304,000000,39.51,39.94,39.47,39.6601,6926,0
+NOVZ.US,D,20250305,000000,39.7799,40.08,39.63,40.0231,3942,0
+NOVZ.US,D,20250306,000000,39.4,39.4566,39.4,39.4566,1044,0
+NOVZ.US,D,20250307,000000,39.53,39.6296,39.53,39.6296,950,0
+NOVZ.US,D,20250310,000000,38.9509,38.9509,38.78,38.8516,1196,0
+NOVZ.US,D,20250311,000000,38.78,38.78,38.59,38.6777,1091,0
+NOVZ.US,D,20250312,000000,38.89,38.89,38.71,38.8187,1276,0
+NOVZ.US,D,20250313,000000,38.59,38.59,38.4143,38.4143,710,0
+NOVZ.US,D,20250314,000000,38.74,39.0357,38.66,39.0357,1608,0
+NOVZ.US,D,20250317,000000,39.15,39.37,39.15,39.2325,1439,0
+NOVZ.US,D,20250318,000000,38.83,38.96,38.83,38.9098,681,0
+NOVZ.US,D,20250319,000000,39.06,39.2003,39.06,39.2003,711,0
+NOVZ.US,D,20250320,000000,39.4,39.4,39.1498,39.1498,570,0
+NOVZ.US,D,20250321,000000,39.11,39.1404,39.01,39.1404,798,0
+NOVZ.US,D,20250324,000000,39.63,39.73,39.5017,39.6632,2204,0
+NOVZ.US,D,20250325,000000,39.73,39.73,39.6904,39.6904,684,0
+NOVZ.US,D,20250328,000000,38.91,38.91,38.72,38.7416,1131,0
+NOVZ.US,D,20250331,000000,38.6,38.8353,38.6,38.8353,825,0
+NOVZ.US,D,20250401,000000,38.87,38.89,38.66,38.89,6870,0
+NOVZ.US,D,20250402,000000,38.99,39.1766,38.99,39.1766,1215,0
+NOVZ.US,D,20250403,000000,38.09,38.09,37.7882,37.7882,2125,0
+NOVZ.US,D,20250404,000000,36.92,36.92,36.0952,36.0952,1069,0
+NOVZ.US,D,20250407,000000,35.72,36.21,35.64,35.793,2189,0
+NOVZ.US,D,20250408,000000,37.15,37.15,35.492,35.492,3105,0
+NOVZ.US,D,20250409,000000,34.91,38.2,34.91,38.056,1329,0
+NOVZ.US,D,20250410,000000,36.58,37.0134,36.58,37.0134,1571,0
+NOVZ.US,D,20250411,000000,37.34,37.52,36.84,37.5004,2438,0
+NOVZ.US,D,20250414,000000,37.69,37.7916,37.69,37.7916,1157,0
+NOVZ.US,D,20250415,000000,37.77,37.7702,37.77,37.7702,917,0
+NOVZ.US,D,20250417,000000,37.3799,37.3799,37.2184,37.2184,609,0
+NOVZ.US,D,20250421,000000,36.43,36.68,36.43,36.68,1208,0
+NOVZ.US,D,20250422,000000,37.13,37.2838,37.13,37.2838,1036,0
+NOVZ.US,D,20250423,000000,37.9,38.2199,37.7501,37.7501,2953,0
+NOVZ.US,D,20250425,000000,38.17,38.4093,38.17,38.4093,766,0
+NOVZ.US,D,20250428,000000,38.39,38.53,38.37,38.4892,1328,0
+NOVZ.US,D,20250430,000000,38.3601,38.6614,38.3601,38.6614,2217,0
+NOVZ.US,D,20250501,000000,38.9788,38.9788,38.73,38.73,24755,0
+NOVZ.US,D,20250502,000000,39.24,39.33,39.2329,39.2329,772,0
+NOVZ.US,D,20250505,000000,39.18,39.18,39.0639,39.0639,570,0
+NOVZ.US,D,20250506,000000,38.79,38.8782,38.79,38.8782,682,0
+NOVZ.US,D,20250507,000000,38.9,38.9685,38.75,38.9685,1496,0
+NOVZ.US,D,20250508,000000,39.41,39.41,39.163,39.163,786,0
+NOVZ.US,D,20250509,000000,39.03,39.1393,39.03,39.1393,1157,0
+NOVZ.US,D,20250512,000000,39.85,40.0216,39.85,40.0216,613,0
+NOVZ.US,D,20250514,000000,40.32,40.32,40.2883,40.2883,734,0
+NOVZ.US,D,20250515,000000,40.15,40.44,40.15,40.3883,4999,0
+NOVZ.US,D,20250516,000000,40.44,40.6137,40.44,40.6137,1975,0
+NOVZ.US,D,20250519,000000,40.345,40.6432,40.345,40.6432,2414,0
+NOVZ.US,D,20250520,000000,40.61,40.61,40.49,40.5318,1883,0
+NOVZ.US,D,20250527,000000,40.5,40.5,40.35,40.4285,903,0
+NOVZ.US,D,20250528,000000,40.36,40.5,40.2837,40.2837,1301,0
+NOVZ.US,D,20250530,000000,40.33,40.4174,40.33,40.4174,514,0
+NOVZ.US,D,20250602,000000,40.37,40.55,40.33,40.5208,87473,0
+NOVZ.US,D,20250603,000000,40.75,40.8,40.7148,40.7148,1010,0
+NOVZ.US,D,20250605,000000,40.61,40.75,40.5251,40.5251,1477,0
+NOVZ.US,D,20250609,000000,40.96,40.96,40.8793,40.8793,482,0
+NOVZ.US,D,20250610,000000,41.04,41.04,41.0306,41.0306,1195,0
+NOVZ.US,D,20250618,000000,40.8,40.94,40.71,40.7461,1672,0
+NOVZ.US,D,20250620,000000,40.74,40.74,40.6701,40.6701,709,0
+NOVZ.US,D,20250624,000000,41.39,41.39,41.3278,41.3278,518,0
+NOVZ.US,D,20250625,000000,41.3,41.42,41.3,41.3172,851,0
+NOVZ.US,D,20250701,000000,41.76,41.8804,41.71,41.8804,57545,0
+NOVZ.US,D,20250702,000000,41.895,42.0499,41.895,42.0138,1443,0
+NOVZ.US,D,20250707,000000,42.04,42.04,41.6684,41.6684,5784,0
+NOVZ.US,D,20250709,000000,42.17,42.2131,42.17,42.2131,677,0
+NOVZ.US,D,20250710,000000,42.31,42.31,42.27,42.2965,2682,0
+NOVZ.US,D,20250711,000000,42.235,42.235,42.1927,42.1927,605,0
+NOVZ.US,D,20250714,000000,42.21,42.3,42.1908,42.3,302717,0
+NOVZ.US,D,20250715,000000,42.24,42.26,42.1103,42.1103,7808,0
+NOVZ.US,D,20250721,000000,42.54,42.55,42.455,42.455,244,0
+NOVZ.US,D,20250722,000000,42.32,42.5041,42.32,42.5041,235,0
+NOVZ.US,D,20250725,000000,42.855,42.9256,42.855,42.9256,203,0
+NOVZ.US,D,20250729,000000,42.91,42.91,42.785,42.785,848,0
+NOVZ.US,D,20250731,000000,42.98,42.98,42.6065,42.6065,267,0
+NOVZ.US,D,20250801,000000,41.99,42.097,41.99,42.097,8137,0
+NOVZ.US,D,20250804,000000,42.43,42.5656,42.43,42.5656,1016,0
+NOVZ.US,D,20250811,000000,42.62,42.8905,42.62,42.8905,150,0
+NOVZ.US,D,20250812,000000,42.86,43.1979,42.86,43.1979,127,0
+NOVZ.US,D,20250814,000000,43.3,43.35,43.27,43.3431,3189,0
+NOVZ.US,D,20250815,000000,43.19,43.2235,43.19,43.2235,3726,0
+NOVZ.US,D,20250819,000000,43.18,43.18,42.99,43.0037,699,0
+NOVZ.US,D,20250820,000000,42.83,42.931,42.83,42.931,221,0
+NOVZ.US,D,20250821,000000,42.67,42.7915,42.67,42.7915,1147,0
+NOVZ.US,D,20250822,000000,42.6,43.28,42.6,43.23,2899,0
+NOVZ.US,D,20250828,000000,43.3111,43.5081,43.3111,43.5081,2799,0
+NOVZ.US,D,20250829,000000,43.261,43.2714,43.261,43.2714,277,0
+NOVZ.US,D,20250902,000000,42.9,43.0406,42.74,43.0406,20603,0
+NOVZ.US,D,20250903,000000,43.04,43.1945,43.04,43.1945,230,0
+NOVZ.US,D,20250908,000000,43.41,43.4707,43.41,43.4707,414,0
+NOVZ.US,D,20250909,000000,43.5,43.6093,43.5,43.6093,217,0
+NOVZ.US,D,20250912,000000,44.02,44.0434,44.02,44.0434,129,0
+NOVZ.US,D,20250917,000000,44.06,44.0645,44.06,44.0645,332,0
+NOVZ.US,D,20250918,000000,44.33,44.33,44.26,44.2822,1301,0
+NOVZ.US,D,20250922,000000,44.34,44.6431,44.34,44.6431,1601,0
+NOVZ.US,D,20250923,000000,44.43,44.43,44.4138,44.4138,278,0
+NOVZ.US,D,20250929,000000,44.44,44.44,44.4287,44.4287,224,0
+NOVZ.US,D,20250930,000000,44.435,44.6087,44.34,44.6087,1571,0
+NOVZ.US,D,20251001,000000,44.585,44.7078,44.42,44.7078,17571,0
+NOVZ.US,D,20251002,000000,44.9,44.9,44.67,44.7511,2233,0
+NOVZ.US,D,20251003,000000,44.87,44.87,44.7437,44.7437,719,0
+NOVZ.US,D,20251007,000000,44.84,44.84,44.71,44.7344,871,0
+NOVZ.US,D,20251013,000000,44.275,44.3963,44.275,44.3963,292,0
+NOVZ.US,D,20251017,000000,44.509,44.509,44.4663,44.4663,246,0
+NOVZ.US,D,20251021,000000,44.8201,44.8844,44.8201,44.8844,194,0
+NOVZ.US,D,20251023,000000,44.79,44.8741,44.79,44.8741,368,0
+NOVZ.US,D,20251024,000000,45.17,45.1892,45.16,45.1892,1320,0
+NOVZ.US,D,20251028,000000,45.72,45.73,45.7087,45.7087,692,0
+NOVZ.US,D,20251030,000000,45.51,45.51,45.3681,45.3681,1704,0
+NOVZ.US,D,20251031,000000,45.65,45.65,45.4953,45.4953,462,0
+NOVZ.US,D,20251103,000000,45.435,45.67,45.29,45.52,32794,0
+NOVZ.US,D,20251104,000000,44.97,45.045,44.97,45.0377,250,0
+NOVZ.US,D,20251105,000000,45.23214,45.26,45.175,45.175,964,0
+NOVZ.US,D,20251106,000000,44.85,44.85,44.7704,44.7704,1390,0
+NOVZ.US,D,20251107,000000,44.535,44.8057,44.535,44.8057,2812,0
+NOVZ.US,D,20251111,000000,45.42,45.4219,45.42,45.4219,529,0
+NOVZ.US,D,20251112,000000,45.51,45.51,45.4518,45.4518,182,0
+NOVZ.US,D,20251113,000000,45,45,44.9051,44.9051,473,0
+NOVZ.US,D,20251117,000000,44.725,44.725,44.5393,44.5393,597,0
+NOVZ.US,D,20251118,000000,44.27,44.3,44.27,44.3,448,0
+NOVZ.US,D,20251119,000000,44.3992,44.4645,44.3992,44.4645,352,0
+NOVZ.US,D,20251120,000000,44.09,44.88,43.928,43.928,596,0
+NOVZ.US,D,20251121,000000,44.305,44.305,44.2074,44.2074,196,0
+NOVZ.US,D,20251201,000000,45.34,45.375,45.2867,45.2867,18369,0
+NOVZ.US,D,20251203,000000,45.385,45.4529,45.32,45.4529,3469,0
+NOVZ.US,D,20251208,000000,45.4,45.4,45.398,45.398,159,0
+NOVZ.US,D,20251210,000000,45.34,45.657,45.34,45.657,2457,0
+NOVZ.US,D,20251217,000000,44.8714,44.8714,44.827,44.827,251,0
+NOVZ.US,D,20251223,000000,45.61,45.7446,45.59,45.7446,9805,0
+NOVZ.US,D,20251226,000000,44.33,44.33,44.2684,44.2684,2376,0
+NOVZ.US,D,20251229,000000,44.12,44.1684,44.12,44.1684,599,0
+NOVZ.US,D,20251230,000000,44.12,44.1323,44.12,44.1323,778,0
+NOVZ.US,D,20260102,000000,43.9385,43.9983,43.838,43.838,727,0
+NOVZ.US,D,20260109,000000,44.44,44.44,44.4388,44.4388,164,0
+NOVZ.US,D,20260112,000000,44.49,44.56,44.49,44.56,1117,0
+NOVZ.US,D,20260114,000000,44.17,44.2535,44.17,44.2535,133,0
+NOVZ.US,D,20260115,000000,44.49,44.49,44.3456,44.3456,129,0
+NOVZ.US,D,20260121,000000,43.77,44.014,43.73,44.014,717,0
+NOVZ.US,D,20260128,000000,44.47,44.5,44.32,44.32,1412,0
+NOVZ.US,D,20260129,000000,44.2,44.36,44.2,44.36,792,0
+NOVZ.US,D,20260202,000000,44.39,44.65,44.37,44.522,37838,0
+NOVZ.US,D,20260203,000000,44.0979,44.0979,44.0979,44.0979,415,0
+NOVZ.US,D,20260204,000000,43.83,44.063,43.83,44.063,619,0
+NOVZ.US,D,20260209,000000,44.53,44.54,44.437,44.437,1301,0
+NOVZ.US,D,20260211,000000,44.5,44.5,44.3593,44.3593,747,0
+NOVZ.US,D,20260213,000000,43.93,43.93,43.7779,43.7779,1473,0
+NOVZ.US,D,20260217,000000,43.93,43.93,43.8617,43.8617,581,0
+NOVZ.US,D,20260218,000000,43.9,43.9399,43.9,43.9399,910,0
diff --git a/daily/us/nyse etfs/1/nuhy.us.txt b/daily/us/nyse etfs/1/nuhy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72a19ae26278582ecb54828804a1fd52d7f86465
--- /dev/null
+++ b/daily/us/nyse etfs/1/nuhy.us.txt	
@@ -0,0 +1,1604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NUHY.US,D,20190927,000000,23.1407,23.1407,23.1307,23.1347,419726.99490607,0
+NUHY.US,D,20190930,000000,23.1713,23.1713,23.1713,23.1713,16.193132053832,0
+NUHY.US,D,20191001,000000,23.1723,23.1723,23.1723,23.1723,10.120707533645,0
+NUHY.US,D,20191002,000000,23.1486,23.1486,23.0478,23.0844,22399.149913462,0
+NUHY.US,D,20191003,000000,23.0379,23.1012,23.0379,23.1012,104.24328759654,0
+NUHY.US,D,20191004,000000,23.1654,23.1654,23.1654,23.1654,5.0603537668224,0
+NUHY.US,D,20191007,000000,23.1357,23.1357,23.1357,23.1357,10.120707533645,0
+NUHY.US,D,20191008,000000,23.1021,23.1307,23.0725,23.0725,7733.2326264579,0
+NUHY.US,D,20191009,000000,23.1347,23.1347,23.1347,23.1347,10.120707533645,0
+NUHY.US,D,20191010,000000,23.1525,23.1525,23.1525,23.1525,10.120707533645,0
+NUHY.US,D,20191011,000000,23.2197,23.2197,23.2197,23.2197,10.120707533645,0
+NUHY.US,D,20191014,000000,23.2306,23.2306,23.2306,23.2306,10.120707533645,0
+NUHY.US,D,20191015,000000,23.2632,23.2632,23.2632,23.2632,22.265556574018,0
+NUHY.US,D,20191016,000000,23.2898,23.2898,23.2898,23.2898,10.120707533645,0
+NUHY.US,D,20191017,000000,23.2988,23.2988,23.2988,23.2988,10.120707533645,0
+NUHY.US,D,20191018,000000,23.2978,23.2978,23.2978,23.2978,10.120707533645,0
+NUHY.US,D,20191021,000000,23.3245,23.3245,23.3245,23.3245,10.120707533645,0
+NUHY.US,D,20191022,000000,23.3056,23.3056,23.3056,23.3056,10.120707533645,0
+NUHY.US,D,20191023,000000,23.3264,23.3264,23.3264,23.3264,10.120707533645,0
+NUHY.US,D,20191024,000000,23.3294,23.3423,23.3294,23.3423,568.78376339083,0
+NUHY.US,D,20191025,000000,23.3719,23.3719,23.3719,23.3719,10.120707533645,0
+NUHY.US,D,20191028,000000,23.3788,23.3788,23.3788,23.3788,10.120707533645,0
+NUHY.US,D,20191029,000000,23.3245,23.3245,23.3245,23.3245,10.120707533645,0
+NUHY.US,D,20191030,000000,23.3156,23.3235,23.3066,23.3066,4869.0723944365,0
+NUHY.US,D,20191031,000000,23.28,23.28,23.2513,23.2513,432877.84227528,0
+NUHY.US,D,20191101,000000,23.3066,23.3066,23.3066,23.3066,10.120707533645,0
+NUHY.US,D,20191104,000000,23.3245,23.3245,23.3245,23.3245,8.0965660269158,0
+NUHY.US,D,20191105,000000,23.3333,23.3333,23.3066,23.3066,4957.1225499792,0
+NUHY.US,D,20191106,000000,23.3066,23.3066,23.28,23.28,3133.3710524164,0
+NUHY.US,D,20191107,000000,23.2898,23.2898,23.2701,23.2701,102.21914608981,0
+NUHY.US,D,20191108,000000,23.2898,23.2898,23.2711,23.2711,1872.3308937243,0
+NUHY.US,D,20191111,000000,23.2503,23.2701,23.2415,23.2415,1114.2898994543,0
+NUHY.US,D,20191112,000000,23.2701,23.2701,23.2553,23.2553,534.37335777644,0
+NUHY.US,D,20191113,000000,23.2405,23.2503,23.194,23.2138,6423.6130716043,0
+NUHY.US,D,20191114,000000,23.2217,23.2217,23.2217,23.2217,3.0362122600934,0
+NUHY.US,D,20191115,000000,23.2701,23.2701,23.2701,23.2701,1.0120707533645,0
+NUHY.US,D,20191118,000000,23.2701,23.2701,23.2217,23.2217,1845.0049833834,0
+NUHY.US,D,20191119,000000,23.193,23.193,23.1693,23.1693,2185.0607565139,0
+NUHY.US,D,20191120,000000,23.202,23.202,23.1654,23.1654,267.18667888822,0
+NUHY.US,D,20191121,000000,23.1476,23.1476,23.1476,23.1476,19.229344313925,0
+NUHY.US,D,20191122,000000,23.2049,23.2049,23.2049,23.2049,19.229344313925,0
+NUHY.US,D,20191125,000000,23.2602,23.2681,23.2602,23.2681,737.7995792027,0
+NUHY.US,D,20191126,000000,23.2898,23.3156,23.28,23.2898,3013.9467035194,0
+NUHY.US,D,20191127,000000,23.3185,23.3185,23.3185,23.3185,28.337981094205,0
+NUHY.US,D,20191129,000000,23.2928,23.2928,23.2928,23.2928,19.229344313925,0
+NUHY.US,D,20191202,000000,23.3304,23.3304,23.2859,23.2859,984.74484302363,0
+NUHY.US,D,20191203,000000,23.2662,23.2948,23.2662,23.2948,4143.4176642741,0
+NUHY.US,D,20191204,000000,23.3166,23.3166,23.3166,23.3166,7.0844952735513,0
+NUHY.US,D,20191205,000000,23.3037,23.3501,23.3037,23.3501,230.7521317671,0
+NUHY.US,D,20191206,000000,23.4134,23.4134,23.3956,23.3956,746.90821598298,0
+NUHY.US,D,20191209,000000,23.3857,23.4094,23.3857,23.3956,297.54880148915,0
+NUHY.US,D,20191210,000000,23.4302,23.4302,23.4302,23.4302,1.0120707533645,0
+NUHY.US,D,20191211,000000,23.4519,23.5003,23.4361,23.4767,5561.3287897378,0
+NUHY.US,D,20191212,000000,23.5349,23.5349,23.5349,23.5349,1.0120707533645,0
+NUHY.US,D,20191213,000000,23.5596,23.5635,23.5507,23.5507,403.81623059242,0
+NUHY.US,D,20191216,000000,23.6011,23.61,23.5774,23.5913,1036691.3985816,0
+NUHY.US,D,20191217,000000,23.6366,23.6466,23.6258,23.6258,2682.9995671692,0
+NUHY.US,D,20191218,000000,23.6663,23.6663,23.6634,23.6634,4128.2366029737,0
+NUHY.US,D,20191219,000000,23.6762,23.6762,23.6574,23.6663,1480.6595121722,0
+NUHY.US,D,20191220,000000,23.6851,23.6851,23.6466,23.6466,158.89510827822,0
+NUHY.US,D,20191223,000000,23.6762,23.6851,23.6574,23.6574,7530.818475785,0
+NUHY.US,D,20191224,000000,23.6949,23.6949,23.6801,23.6801,735.77543769597,0
+NUHY.US,D,20191226,000000,23.7246,23.7246,23.7246,23.7246,118.41227814364,0
+NUHY.US,D,20191227,000000,23.7049,23.7207,23.7049,23.7207,625.45972557924,0
+NUHY.US,D,20191230,000000,23.6851,23.6851,23.6851,23.6851,32.386264107663,0
+NUHY.US,D,20191231,000000,23.7049,23.7246,23.6831,23.7167,9783.6879727743,0
+NUHY.US,D,20200102,000000,23.7602,23.8708,23.7335,23.7513,10921.255499556,0
+NUHY.US,D,20200103,000000,23.7434,23.7522,23.7316,23.7316,7741.3291924848,0
+NUHY.US,D,20200106,000000,23.7246,23.7335,23.7246,23.7335,1845.0049833834,0
+NUHY.US,D,20200107,000000,23.7147,23.7147,23.7147,23.7147,158.89510827822,0
+NUHY.US,D,20200108,000000,23.7602,23.7602,23.7316,23.7316,3489.6199576007,0
+NUHY.US,D,20200109,000000,23.7602,23.7879,23.7602,23.7691,9681.4688266845,0
+NUHY.US,D,20200110,000000,23.779,23.779,23.7582,23.7681,1784.2807381816,0
+NUHY.US,D,20200113,000000,23.7879,23.7977,23.7671,23.779,3376.2680332239,0
+NUHY.US,D,20200114,000000,23.8067,23.8067,23.7691,23.7691,6961.0226416408,0
+NUHY.US,D,20200115,000000,23.8145,23.8165,23.8057,23.8067,6064.3279541599,0
+NUHY.US,D,20200116,000000,23.8087,23.8087,23.8067,23.8067,194.31758464598,0
+NUHY.US,D,20200117,000000,23.8244,23.8244,23.7899,23.7899,7130.0384574527,0
+NUHY.US,D,20200121,000000,23.779,23.7977,23.7661,23.7661,5932.7587562225,0
+NUHY.US,D,20200122,000000,23.7879,23.7879,23.779,23.779,2152.6744924062,0
+NUHY.US,D,20200123,000000,23.7414,23.7414,23.7414,23.7414,920.98438556167,0
+NUHY.US,D,20200124,000000,23.6762,23.6762,23.6762,23.6762,100.19500458308,0
+NUHY.US,D,20200127,000000,23.6663,23.6663,23.5172,23.5172,5526.9183841234,0
+NUHY.US,D,20200128,000000,23.6564,23.6851,23.6456,23.6456,11809.85362101,0
+NUHY.US,D,20200129,000000,23.6218,23.6663,23.6218,23.6446,1103.1571211673,0
+NUHY.US,D,20200130,000000,23.6851,23.6851,23.6179,23.6772,7104.7366886186,0
+NUHY.US,D,20200131,000000,23.6001,23.61,23.6001,23.61,824.83766399204,0
+NUHY.US,D,20200203,000000,23.6782,23.6979,23.6535,23.6545,3113.1296373491,0
+NUHY.US,D,20200204,000000,23.6931,23.7256,23.6931,23.7256,1002.9621165842,0
+NUHY.US,D,20200205,000000,23.7642,23.7642,23.7642,23.7642,12.144849040374,0
+NUHY.US,D,20200206,000000,23.7909,23.7909,23.7909,23.7909,206.46243368635,0
+NUHY.US,D,20200207,000000,23.8067,23.8067,23.7819,23.7909,1188.1710644499,0
+NUHY.US,D,20200210,000000,23.772,23.8185,23.772,23.8096,1348.0782434815,0
+NUHY.US,D,20200211,000000,23.8284,23.9341,23.8047,23.8047,3794.2532543634,0
+NUHY.US,D,20200212,000000,23.8511,23.8827,23.8511,23.8827,460.49219278083,0
+NUHY.US,D,20200213,000000,23.9045,23.9143,23.8708,23.8708,5949.9639590297,0
+NUHY.US,D,20200214,000000,23.9223,23.9223,23.8827,23.8956,5106.9090214771,0
+NUHY.US,D,20200218,000000,23.8847,23.8946,23.8718,23.8936,2916.7879111964,0
+NUHY.US,D,20200219,000000,23.9618,23.9618,23.8886,23.9143,10005.331467761,0
+NUHY.US,D,20200220,000000,23.9706,23.9706,23.9065,23.9243,6403.371656537,0
+NUHY.US,D,20200221,000000,23.8926,23.9243,23.8926,23.9143,7221.1248252555,0
+NUHY.US,D,20200224,000000,23.7532,23.7632,23.6979,23.7147,7780.7999518661,0
+NUHY.US,D,20200225,000000,23.6979,23.7029,23.5783,23.5783,7425.5631174351,0
+NUHY.US,D,20200226,000000,23.5745,23.6338,23.5695,23.6338,7355.730235453,0
+NUHY.US,D,20200227,000000,23.4924,23.4924,23.285,23.3205,12272.369955297,0
+NUHY.US,D,20200228,000000,23.2069,23.4154,23.198,23.4154,5977.2898693706,0
+NUHY.US,D,20200302,000000,23.4618,23.4618,23.4618,23.4618,45.543183901401,0
+NUHY.US,D,20200303,000000,23.4332,23.4332,23.4272,23.4272,440.25077771355,0
+NUHY.US,D,20200304,000000,23.5745,23.6782,23.5745,23.6782,2526.1286003977,0
+NUHY.US,D,20200305,000000,23.4825,23.4825,23.3581,23.3611,861.27221111317,0
+NUHY.US,D,20200306,000000,23.1594,23.1594,23.0339,23.1535,823.82559323868,0
+NUHY.US,D,20200309,000000,22.3038,22.3038,22.1734,22.281,25803.75592778,0
+NUHY.US,D,20200310,000000,22.3611,22.7484,22.3611,22.7484,27967.563198474,0
+NUHY.US,D,20200311,000000,22.3335,22.3335,22.1734,22.2405,4552.2942486334,0
+NUHY.US,D,20200312,000000,21.2406,21.9658,21.2406,21.3285,5837.6241054063,0
+NUHY.US,D,20200313,000000,22.0025,22.0025,22.0025,22.0025,5.0603537668224,0
+NUHY.US,D,20200316,000000,20.712,20.712,20.624,20.624,1979.6103935809,0
+NUHY.US,D,20200317,000000,20.962,20.962,20.8384,20.8384,318.80228730981,0
+NUHY.US,D,20200318,000000,20.0549,20.0549,20.0549,20.0549,20.241415067289,0
+NUHY.US,D,20200319,000000,19.1152,19.9146,19.1152,19.554,3426.8715708921,0
+NUHY.US,D,20200320,000000,19.2101,19.2101,19.2101,19.2101,8.0965660269158,0
+NUHY.US,D,20200323,000000,18.5955,19.0125,18.5955,19.0125,3715.311735601,0
+NUHY.US,D,20200324,000000,19.2941,19.386,19.2941,19.386,425.06971641308,0
+NUHY.US,D,20200325,000000,19.3218,20.5836,19.3218,19.8237,11387.820116857,0
+NUHY.US,D,20200326,000000,20.5836,20.6191,20.5351,20.6191,42267.110872761,0
+NUHY.US,D,20200327,000000,20.3662,20.6635,20.3662,20.5598,48399.247567395,0
+NUHY.US,D,20200330,000000,20.7989,20.9659,20.712,20.9659,135283.49760222,0
+NUHY.US,D,20200331,000000,20.9719,20.9719,20.9195,20.9679,2470.4647089627,0
+NUHY.US,D,20200401,000000,20.7298,20.7406,20.5944,20.5944,70873.290716608,0
+NUHY.US,D,20200402,000000,20.7406,20.7406,20.5431,20.5994,1227.6418238311,0
+NUHY.US,D,20200403,000000,20.6735,20.6745,20.2812,20.4482,11356.445923503,0
+NUHY.US,D,20200406,000000,20.5233,20.5431,20.3899,20.4838,7152.3040140267,0
+NUHY.US,D,20200407,000000,20.7406,21.1013,20.5035,20.5431,11793.660488957,0
+NUHY.US,D,20200408,000000,20.6883,20.9136,20.6883,20.9136,212.53485820654,0
+NUHY.US,D,20200409,000000,21.8088,21.8088,21.624,21.6882,2729.554821824,0
+NUHY.US,D,20200413,000000,21.5173,21.789,21.5173,21.789,792.45139988438,0
+NUHY.US,D,20200414,000000,21.8671,22.5014,21.7939,21.9846,8167.4109796513,0
+NUHY.US,D,20200415,000000,21.7455,22.2237,21.707,21.7919,4729.4066304722,0
+NUHY.US,D,20200416,000000,21.7949,21.9056,21.7455,21.9056,4992.5450263469,0
+NUHY.US,D,20200417,000000,21.953,23.9499,21.8482,22.0963,60426.696400379,0
+NUHY.US,D,20200420,000000,21.8997,22.0656,21.8463,21.8463,7385.0802873005,0
+NUHY.US,D,20200421,000000,21.7643,21.7821,21.5726,21.5726,4263.8540839245,0
+NUHY.US,D,20200422,000000,21.7356,21.7356,21.5647,21.5736,8053.0469845211,0
+NUHY.US,D,20200423,000000,21.6575,21.6625,21.4313,21.4896,5567.401214258,0
+NUHY.US,D,20200424,000000,21.5044,21.6575,21.4185,21.6002,13821.850278698,0
+NUHY.US,D,20200427,000000,21.5094,21.5094,21.3463,21.4451,10072.128137483,0
+NUHY.US,D,20200428,000000,21.374,21.5726,21.2969,21.3424,49787.808641012,0
+NUHY.US,D,20200429,000000,21.4689,21.5647,21.4383,21.5222,2717.4099727836,0
+NUHY.US,D,20200430,000000,21.5647,21.5677,21.374,21.5469,49282.785335083,0
+NUHY.US,D,20200501,000000,21.1942,21.4016,21.1942,21.3335,30381.351945248,0
+NUHY.US,D,20200504,000000,21.3187,21.4115,21.2712,21.3305,9068.1539501457,0
+NUHY.US,D,20200505,000000,21.3918,21.4896,21.3463,21.3463,10813.975999699,0
+NUHY.US,D,20200506,000000,21.4016,21.5094,21.3345,21.4383,29251.880984494,0
+NUHY.US,D,20200507,000000,21.4946,21.5815,21.4797,21.538,5710.1031904823,0
+NUHY.US,D,20200508,000000,21.6487,21.7643,21.6012,21.712,12369.52874762,0
+NUHY.US,D,20200511,000000,21.6773,21.7899,21.6339,21.7168,3136.4072646765,0
+NUHY.US,D,20200512,000000,21.7455,21.8286,21.6773,21.6793,6910.4191039726,0
+NUHY.US,D,20200513,000000,21.7268,21.7268,21.5647,21.5914,2942.0896800305,0
+NUHY.US,D,20200514,000000,21.5567,21.618,21.5567,21.5726,2301.4488931508,0
+NUHY.US,D,20200515,000000,21.5094,21.5726,21.5094,21.5726,1234.7263191047,0
+NUHY.US,D,20200518,000000,21.7899,21.7899,21.6922,21.7386,1195.2555597234,0
+NUHY.US,D,20200519,000000,21.7643,21.8434,21.7268,21.7278,2317.6420252046,0
+NUHY.US,D,20200520,000000,21.9145,21.9244,21.9095,21.9095,706.4253858484,0
+NUHY.US,D,20200521,000000,21.9718,22.0844,21.9392,22.0568,3993.6311927762,0
+NUHY.US,D,20200522,000000,22.036,22.1802,22.0063,22.1329,9814.0500953753,0
+NUHY.US,D,20200526,000000,22.199,22.2929,22.1151,22.2385,11709.658616427,0
+NUHY.US,D,20200527,000000,22.4066,22.4431,22.2159,22.3828,12161.042172427,0
+NUHY.US,D,20200528,000000,22.4352,22.5102,22.3403,22.3403,17983.485216533,0
+NUHY.US,D,20200529,000000,22.4066,22.5202,22.3077,22.4717,6371.9974631827,0
+NUHY.US,D,20200601,000000,22.4787,22.5647,22.4322,22.4322,959.44307418952,0
+NUHY.US,D,20200602,000000,22.5647,22.7069,22.5241,22.6536,2866.1843735282,0
+NUHY.US,D,20200603,000000,22.7642,22.8957,22.7642,22.8957,914.91196104148,0
+NUHY.US,D,20200604,000000,22.9253,22.9253,22.863,22.8769,3129.3227694029,0
+NUHY.US,D,20200605,000000,23.0626,23.2187,23.0498,23.0527,10618.6463443,0
+NUHY.US,D,20200608,000000,23.1347,23.201,23.0804,23.1486,2758.9048736715,0
+NUHY.US,D,20200609,000000,23.0686,23.1624,23.0201,23.03,17707.189900865,0
+NUHY.US,D,20200610,000000,23.0103,23.0873,22.9203,22.9668,5907.4569873884,0
+NUHY.US,D,20200611,000000,22.7553,22.7553,22.4787,22.4935,4313.4455508394,0
+NUHY.US,D,20200612,000000,22.6407,22.7168,22.6012,22.6861,3461.2819765065,0
+NUHY.US,D,20200615,000000,22.6823,22.868,22.6823,22.7356,7492.3597871572,0
+NUHY.US,D,20200616,000000,22.954,23.0498,22.7741,22.9055,21572.288107964,0
+NUHY.US,D,20200617,000000,22.8857,22.9925,22.8552,22.864,4776.9739558803,0
+NUHY.US,D,20200618,000000,22.9253,23.0003,22.859,22.859,7151.2919432734,0
+NUHY.US,D,20200619,000000,22.9055,22.9055,22.7257,22.7504,2383.4266241733,0
+NUHY.US,D,20200622,000000,22.8017,22.8957,22.7257,22.7593,4768.8773898534,0
+NUHY.US,D,20200623,000000,22.868,22.868,22.7218,22.7218,489.8422446284,0
+NUHY.US,D,20200624,000000,22.537,22.6308,22.537,22.5824,3039.2484723535,0
+NUHY.US,D,20200625,000000,22.6585,22.6773,22.619,22.6308,1801.4859409888,0
+NUHY.US,D,20200626,000000,22.4668,22.5557,22.4352,22.4352,2239.7125771956,0
+NUHY.US,D,20200629,000000,22.4787,22.4984,22.3225,22.3225,2393.547331707,0
+NUHY.US,D,20200630,000000,22.2692,22.4124,22.2692,22.3789,1579.8424460019,0
+NUHY.US,D,20200701,000000,22.4491,22.5745,22.4076,22.4737,28909.801069856,0
+NUHY.US,D,20200702,000000,22.612,22.612,22.5202,22.53,4296.2403480322,0
+NUHY.US,D,20200706,000000,22.6417,22.6783,22.622,22.6506,7488.3115041437,0
+NUHY.US,D,20200707,000000,22.7366,22.7563,22.6683,22.6683,9021.5986954909,0
+NUHY.US,D,20200708,000000,22.7266,22.7464,22.6565,22.7227,4809.360219988,0
+NUHY.US,D,20200709,000000,22.6022,22.7366,22.5577,22.6931,2964.3552366045,0
+NUHY.US,D,20200710,000000,22.6466,22.7266,22.6368,22.6832,3155.6366089904,0
+NUHY.US,D,20200713,000000,22.7652,22.8027,22.5607,22.5607,6451.9510526985,0
+NUHY.US,D,20200714,000000,22.7366,22.8512,22.699,22.7801,14162.918122583,0
+NUHY.US,D,20200715,000000,22.8759,22.8759,22.8759,22.8759,18.21727356056,0
+NUHY.US,D,20200716,000000,22.8877,22.9361,22.8739,22.9273,12658.980983083,0
+NUHY.US,D,20200717,000000,22.9648,23.0221,22.952,22.9796,2996.7415007122,0
+NUHY.US,D,20200720,000000,22.9964,23.1071,22.9964,23.1021,1992.7673133746,0
+NUHY.US,D,20200721,000000,23.1742,23.2415,23.1466,23.1842,7209.9920469685,0
+NUHY.US,D,20200722,000000,23.2612,23.3462,23.194,23.3294,5327.5404457106,0
+NUHY.US,D,20200723,000000,23.3008,23.3462,23.2513,23.28,13083.038628742,0
+NUHY.US,D,20200724,000000,23.3264,23.3462,23.276,23.3363,6308.2370057208,0
+NUHY.US,D,20200727,000000,23.3639,23.4025,23.3284,23.3689,6285.9714491467,0
+NUHY.US,D,20200728,000000,23.3837,23.4025,23.2948,23.2948,2994.7173592055,0
+NUHY.US,D,20200729,000000,23.4312,23.4905,23.4025,23.4559,3743.6497166952,0
+NUHY.US,D,20200730,000000,23.4312,23.5142,23.4016,23.4954,2780.1583594922,0
+NUHY.US,D,20200731,000000,23.4608,23.5745,23.3837,23.5745,3815.5067401841,0
+NUHY.US,D,20200803,000000,23.5458,23.5942,23.5458,23.5596,1604.1321440827,0
+NUHY.US,D,20200804,000000,23.5665,23.5991,23.5655,23.5991,2853.0274537344,0
+NUHY.US,D,20200805,000000,23.5715,23.8037,23.5715,23.6189,11331.144154668,0
+NUHY.US,D,20200806,000000,23.6811,23.7522,23.6466,23.6851,7137.1229527263,0
+NUHY.US,D,20200807,000000,23.5942,23.7108,23.5942,23.6515,6522.796005434,0
+NUHY.US,D,20200810,000000,23.6031,23.6713,23.6031,23.6228,5135.2470025713,0
+NUHY.US,D,20200811,000000,23.6228,23.6416,23.4855,23.4855,7849.6207630948,0
+NUHY.US,D,20200812,000000,23.5991,23.6228,23.5408,23.5408,2435.0422325949,0
+NUHY.US,D,20200813,000000,23.529,23.5458,23.4757,23.4757,3672.8047639597,0
+NUHY.US,D,20200814,000000,23.5003,23.6228,23.4074,23.4074,7183.678207381,0
+NUHY.US,D,20200817,000000,23.4509,23.4805,23.3956,23.4262,4614.0305645886,0
+NUHY.US,D,20200818,000000,23.3936,23.4262,23.3679,23.4262,1747.8461910604,0
+NUHY.US,D,20200819,000000,23.4707,23.4905,23.4114,23.4114,37560.981869616,0
+NUHY.US,D,20200820,000000,23.4905,23.4954,23.4144,23.4954,3678.8771884799,0
+NUHY.US,D,20200821,000000,23.4657,23.4905,23.446,23.4855,4479.4251543912,0
+NUHY.US,D,20200824,000000,23.529,24.2256,23.4855,23.5458,8569.203068737,0
+NUHY.US,D,20200825,000000,23.5458,24.2256,23.523,23.5991,13823.874420206,0
+NUHY.US,D,20200826,000000,23.6515,23.6713,23.614,23.6416,2644.5408785414,0
+NUHY.US,D,20200827,000000,23.6713,23.7947,23.5991,23.6366,5363.9749928317,0
+NUHY.US,D,20200828,000000,23.6911,23.7009,23.6298,23.6811,8957.8382380289,0
+NUHY.US,D,20200831,000000,23.6515,23.7849,23.613,23.6515,11685.368918346,0
+NUHY.US,D,20200901,000000,23.5596,23.7009,23.529,23.5596,6980.2519859548,0
+NUHY.US,D,20200902,000000,23.5952,23.7562,23.5853,23.6416,60832.536772478,0
+NUHY.US,D,20200903,000000,23.529,23.5596,23.3353,23.4924,28344.053518725,0
+NUHY.US,D,20200904,000000,23.529,23.6031,23.3561,23.5359,7770.6792443324,0
+NUHY.US,D,20200908,000000,23.3639,23.5201,23.3639,23.3639,13904.840080475,0
+NUHY.US,D,20200909,000000,23.5102,23.524,23.4489,23.4489,6092.6659352541,0
+NUHY.US,D,20200910,000000,23.4509,23.5191,23.3986,23.3986,4922.7121443648,0
+NUHY.US,D,20200911,000000,23.4509,23.6328,23.4124,23.4757,7478.1907966101,0
+NUHY.US,D,20200914,000000,23.5458,23.6911,23.4944,23.4944,14737.774310493,0
+NUHY.US,D,20200915,000000,23.529,25.3075,23.4657,23.5102,24841.276641331,0
+NUHY.US,D,20200916,000000,23.5191,23.6811,23.5132,23.522,22032.780300745,0
+NUHY.US,D,20200917,000000,23.534,23.5932,23.4994,23.5191,6070.4003786801,0
+NUHY.US,D,20200918,000000,23.5359,23.6328,23.3946,23.4559,12180.271516741,0
+NUHY.US,D,20200921,000000,23.3353,23.3481,23.28,23.3235,1909.7775115988,0
+NUHY.US,D,20200922,000000,23.3639,23.3828,23.2315,23.3403,10560.958311358,0
+NUHY.US,D,20200923,000000,23.2988,23.3551,23.1397,23.1397,10401.051132326,0
+NUHY.US,D,20200924,000000,23.2108,23.8817,23.1249,23.1249,11277.504404741,0
+NUHY.US,D,20200925,000000,23.2108,23.2898,23.193,23.2108,5276.9369080424,0
+NUHY.US,D,20200928,000000,23.2108,23.3639,23.2108,23.2503,13476.734151801,0
+NUHY.US,D,20200929,000000,23.28,23.3353,23.2405,23.28,11019.426362633,0
+NUHY.US,D,20200930,000000,23.3264,23.3551,23.3076,23.3156,4080.6692775655,0
+NUHY.US,D,20201001,000000,23.3501,23.4222,23.3353,23.3689,9945.6192933127,0
+NUHY.US,D,20201002,000000,23.4025,23.4222,23.3639,23.4025,3258.8678258336,0
+NUHY.US,D,20201005,000000,23.4717,23.5369,23.4351,23.529,2241.7367187023,0
+NUHY.US,D,20201006,000000,23.5468,25.0852,23.4805,23.4805,35864.751286976,0
+NUHY.US,D,20201007,000000,23.5952,23.6733,23.5952,23.6338,8957.8382380289,0
+NUHY.US,D,20201008,000000,23.6011,23.6634,23.5952,23.6535,7819.2586404939,0
+NUHY.US,D,20201009,000000,23.6396,23.7414,23.6396,23.6733,5343.7335777644,0
+NUHY.US,D,20201012,000000,23.7276,23.865,23.7276,23.7849,10767.420745045,0
+NUHY.US,D,20201013,000000,23.7504,23.7582,23.6831,23.7029,5380.1681248855,0
+NUHY.US,D,20201014,000000,23.7226,23.7494,23.6959,23.7079,6381.106099963,0
+NUHY.US,D,20201015,000000,23.6436,23.7029,23.615,23.6634,6243.4644775054,0
+NUHY.US,D,20201016,000000,23.6733,23.6931,23.6535,23.6831,8175.5075456782,0
+NUHY.US,D,20201019,000000,23.7128,23.7128,23.5823,23.6001,12987.903977927,0
+NUHY.US,D,20201020,000000,23.6931,23.7504,23.6831,23.6881,9237.1697659575,0
+NUHY.US,D,20201021,000000,23.7079,23.7226,23.6931,23.6931,6949.8898633538,0
+NUHY.US,D,20201022,000000,23.6634,23.7226,23.6614,23.7128,5016.8347244277,0
+NUHY.US,D,20201023,000000,23.7128,23.7128,23.6238,23.6931,7461.9976645562,0
+NUHY.US,D,20201026,000000,23.614,23.6515,23.532,23.5705,9472.9822514915,0
+NUHY.US,D,20201027,000000,23.614,23.7226,23.5468,23.5468,8397.151040665,0
+NUHY.US,D,20201028,000000,23.4193,23.5468,23.3897,23.4035,12635.703355755,0
+NUHY.US,D,20201029,000000,23.4618,23.613,23.4232,23.447,9429.4632090968,0
+NUHY.US,D,20201030,000000,23.4114,23.4232,23.3689,23.4232,4470.3165176109,0
+NUHY.US,D,20201102,000000,23.3936,23.4124,23.2988,23.3966,4870.0844651898,0
+NUHY.US,D,20201103,000000,23.5062,23.5062,23.4717,23.5062,15590.94995558,0
+NUHY.US,D,20201104,000000,23.6931,24.356,23.6683,23.6683,20922.538684304,0
+NUHY.US,D,20201105,000000,23.8452,23.8847,23.8067,23.8254,4263.8540839245,0
+NUHY.US,D,20201106,000000,23.8748,23.8748,23.8452,23.8462,3268.9885333672,0
+NUHY.US,D,20201109,000000,24.0862,24.1545,24.0369,24.0467,6499.5183781066,0
+NUHY.US,D,20201110,000000,24.0369,24.0665,23.9894,24.0121,4648.440970203,0
+NUHY.US,D,20201111,000000,24.0665,24.0764,24.0092,24.0121,3429.9077831522,0
+NUHY.US,D,20201112,000000,23.9696,23.9696,23.8452,23.865,4037.1502351709,0
+NUHY.US,D,20201113,000000,23.9045,24.0072,23.8155,23.9252,10164.22657604,0
+NUHY.US,D,20201116,000000,23.9618,23.9796,23.9243,23.94,6266.7421048328,0
+NUHY.US,D,20201117,000000,23.9094,24.0043,23.8975,23.9489,3062.5260996809,0
+NUHY.US,D,20201118,000000,23.9786,23.9993,23.9519,23.9519,3628.2736508116,0
+NUHY.US,D,20201119,000000,23.9291,24.0072,23.9291,23.9894,6992.3968349951,0
+NUHY.US,D,20201120,000000,23.9311,23.9993,23.9143,23.9677,12502.110016312,0
+NUHY.US,D,20201123,000000,23.9519,24.0072,23.9519,24.0072,6158.4505342228,0
+NUHY.US,D,20201124,000000,24.0319,24.106,24.0269,24.0418,6966.0829954077,0
+NUHY.US,D,20201125,000000,24.0665,24.0862,24.0269,24.0517,8108.7108759561,0
+NUHY.US,D,20201127,000000,24.105,24.106,24.0467,24.0665,4873.1206774499,0
+NUHY.US,D,20201130,000000,24.0517,24.1643,24.0269,24.0714,13969.61260869,0
+NUHY.US,D,20201201,000000,24.0171,24.0369,23.9796,23.9894,7427.5872589419,0
+NUHY.US,D,20201202,000000,24.0072,24.1545,23.9854,24.1001,11029.547070166,0
+NUHY.US,D,20201203,000000,24.0309,24.2196,24.0309,24.0714,7276.7887166906,0
+NUHY.US,D,20201204,000000,24.106,24.2098,24.0872,24.1258,16726.493340854,0
+NUHY.US,D,20201207,000000,24.1357,24.1357,24.106,24.106,3982.4984144892,0
+NUHY.US,D,20201208,000000,24.1357,24.1831,24.106,24.1357,14050.578268959,0
+NUHY.US,D,20201209,000000,24.1011,24.1258,24.0694,24.0862,89211.000696818,0
+NUHY.US,D,20201210,000000,24.0764,24.1159,24.0072,24.0714,10265.433651376,0
+NUHY.US,D,20201211,000000,24.0862,24.0862,24.0171,24.0616,3242.6746937798,0
+NUHY.US,D,20201214,000000,24.0754,24.191,24.0467,24.0467,10239.119811788,0
+NUHY.US,D,20201215,000000,24.0862,24.106,24.0369,24.0764,9763.4465577071,0
+NUHY.US,D,20201216,000000,24.106,24.2394,24.0369,24.106,13027.374737307,0
+NUHY.US,D,20201217,000000,24.0606,24.1594,24.0546,24.0912,9686.5291804514,0
+NUHY.US,D,20201218,000000,24.1455,24.1455,23.9983,24.0171,11364.54248953,0
+NUHY.US,D,20201221,000000,23.9983,24.0171,23.9113,23.9608,9981.0417696804,0
+NUHY.US,D,20201222,000000,23.9884,24.0862,23.9509,23.9658,12088.173078185,0
+NUHY.US,D,20201223,000000,24.0369,24.1455,23.9806,24.0072,13047.616152374,0
+NUHY.US,D,20201224,000000,24.0369,24.0665,24.0023,24.0418,14576.855060709,0
+NUHY.US,D,20201228,000000,24.0862,24.1831,24.0467,24.1011,21879.957616987,0
+NUHY.US,D,20201229,000000,24.1258,24.191,24.0912,24.107,10500.234066156,0
+NUHY.US,D,20201230,000000,24.1545,24.1732,24.1258,24.1307,10299.84405699,0
+NUHY.US,D,20201231,000000,24.1228,24.2404,24.1228,24.1495,9932.4623735189,0
+NUHY.US,D,20210104,000000,24.1209,24.1831,24.0694,24.1258,9081.3108699394,0
+NUHY.US,D,20210105,000000,24.0665,24.2108,24.0665,24.1357,7969.0451119918,0
+NUHY.US,D,20210106,000000,24.2108,24.2305,24.0922,24.0962,6751.5239956944,0
+NUHY.US,D,20210107,000000,24.1643,24.2008,24.1455,24.1594,15271.135597517,0
+NUHY.US,D,20210108,000000,24.1732,24.1831,24.1159,24.1159,9983.0659111871,0
+NUHY.US,D,20210111,000000,24.1357,24.1357,24.0764,24.0764,7825.3310650141,0
+NUHY.US,D,20210112,000000,24.0962,24.0962,24.0418,24.0566,3697.0944620404,0
+NUHY.US,D,20210113,000000,24.0764,24.1159,24.0369,24.0912,9237.1697659575,0
+NUHY.US,D,20210114,000000,24.1455,24.1643,24.0566,24.1159,13763.150175004,0
+NUHY.US,D,20210115,000000,24.0912,24.2305,24.0912,24.1663,21910.319739588,0
+NUHY.US,D,20210119,000000,24.1545,24.2008,24.0764,24.0962,7200.8834101882,0
+NUHY.US,D,20210120,000000,24.1831,24.2206,24.0072,24.2206,17382.315189035,0
+NUHY.US,D,20210121,000000,24.1732,24.191,24.1258,24.1594,4436.9181827498,0
+NUHY.US,D,20210122,000000,24.1732,24.2108,24.0962,24.1555,13285.452779415,0
+NUHY.US,D,20210125,000000,24.106,24.199,24.106,24.1505,9132.926478361,0
+NUHY.US,D,20210126,000000,24.1407,24.191,24.1209,24.1407,14836.957244323,0
+NUHY.US,D,20210127,000000,24.0862,24.2196,23.9884,24.0319,21257.534103668,0
+NUHY.US,D,20210128,000000,24.0665,24.191,24.0665,24.1011,7765.6188905656,0
+NUHY.US,D,20210129,000000,24.0764,24.1633,24.0665,24.111,8743.2792383157,0
+NUHY.US,D,20210201,000000,24.0764,24.0962,24.0072,24.0814,2457.3077891689,0
+NUHY.US,D,20210202,000000,24.0912,24.2206,24.0912,24.106,13279.380354895,0
+NUHY.US,D,20210203,000000,24.1258,24.1643,24.0962,24.111,12471.747893711,0
+NUHY.US,D,20210204,000000,24.1643,24.2108,24.1455,24.1455,21637.060636179,0
+NUHY.US,D,20210205,000000,24.1683,24.357,24.1455,24.191,25456.615659377,0
+NUHY.US,D,20210208,000000,24.1367,24.3086,24.1367,24.2493,18799.214243745,0
+NUHY.US,D,20210209,000000,24.1613,24.2591,24.1613,24.196,12468.71168145,0
+NUHY.US,D,20210210,000000,24.1643,24.2404,24.1455,24.2206,13401.840916052,0
+NUHY.US,D,20210211,000000,24.2295,24.2691,24.1564,24.2206,16582.779293877,0
+NUHY.US,D,20210212,000000,24.2404,24.2493,24.191,24.2355,4624.1512721223,0
+NUHY.US,D,20210216,000000,24.2098,24.2206,24.1673,24.2008,8005.479659113,0
+NUHY.US,D,20210217,000000,24.1831,24.2108,24.1594,24.187,3567.5494056098,0
+NUHY.US,D,20210218,000000,24.191,24.2108,24.1465,24.1643,14778.257140628,0
+NUHY.US,D,20210219,000000,24.1258,24.1732,24.0962,24.1515,10366.640726713,0
+NUHY.US,D,20210222,000000,24.0764,24.2483,24.0764,24.1209,11927.2538284,0
+NUHY.US,D,20210223,000000,24.1159,24.1643,24.0685,24.1545,7522.7219097581,0
+NUHY.US,D,20210224,000000,24.106,24.1643,24.0665,24.1209,7694.7739378301,0
+NUHY.US,D,20210225,000000,24.106,24.106,23.9608,23.9786,10525.535834991,0
+NUHY.US,D,20210226,000000,23.9509,24.0962,23.9183,23.9331,6278.8869538732,0
+NUHY.US,D,20210301,000000,24.0269,24.0269,23.9035,23.9281,3769.9635562827,0
+NUHY.US,D,20210302,000000,23.9183,23.9696,23.9143,23.9321,5670.6324311011,0
+NUHY.US,D,20210303,000000,23.9509,24.0467,23.8738,23.8936,16122.287101096,0
+NUHY.US,D,20210304,000000,23.9696,23.9983,23.8155,23.8521,10738.070693197,0
+NUHY.US,D,20210305,000000,23.854,23.8837,23.7997,23.861,13050.652364635,0
+NUHY.US,D,20210308,000000,23.8392,23.8392,23.7434,23.7434,7190.7627026546,0
+NUHY.US,D,20210309,000000,23.8145,23.8343,23.7522,23.7522,6609.8340902234,0
+NUHY.US,D,20210310,000000,23.7849,23.864,23.7484,23.7652,8982.1279361097,0
+NUHY.US,D,20210311,000000,23.8442,23.9025,23.7967,23.859,4208.1901924895,0
+NUHY.US,D,20210312,000000,23.8077,23.8936,23.7947,23.8837,15740.736427078,0
+NUHY.US,D,20210315,000000,23.8145,23.8442,23.7602,23.7947,10966.798683457,0
+NUHY.US,D,20210316,000000,23.7661,23.8442,23.7494,23.7494,16730.541623868,0
+NUHY.US,D,20210317,000000,23.7009,23.8244,23.7009,23.7612,8045.9624892475,0
+NUHY.US,D,20210318,000000,23.6515,23.7306,23.6021,23.6021,21330.403197909,0
+NUHY.US,D,20210319,000000,23.7009,23.7306,23.6614,23.6811,5183.8263987328,0
+NUHY.US,D,20210322,000000,23.7108,23.775,23.7108,23.7522,5243.5385731813,0
+NUHY.US,D,20210323,000000,23.7612,23.9233,23.7494,23.7661,8935.5726814549,0
+NUHY.US,D,20210324,000000,23.7562,23.8442,23.7108,23.7997,23375.798190459,0
+NUHY.US,D,20210325,000000,23.8145,23.9331,23.7562,23.8886,9862.6294915368,0
+NUHY.US,D,20210326,000000,23.864,23.9233,23.8244,23.9233,11390.856329117,0
+NUHY.US,D,20210329,000000,23.8738,23.9133,23.8264,23.864,12392.806374948,0
+NUHY.US,D,20210330,000000,23.7987,23.864,23.7987,23.8343,6497.4942365999,0
+NUHY.US,D,20210331,000000,23.8936,23.9983,23.854,23.8877,34784.871793137,0
+NUHY.US,D,20210401,000000,23.9696,23.9884,23.9183,23.9558,41756.015142312,0
+NUHY.US,D,20210405,000000,23.9884,24.0279,23.9796,24.0279,11671.199927799,0
+NUHY.US,D,20210406,000000,23.9608,24.0477,23.9608,23.9608,7834.4397017944,0
+NUHY.US,D,20210407,000000,23.9884,24.0972,23.9884,24.0379,16106.093969042,0
+NUHY.US,D,20210408,000000,24.0872,24.2216,24.0279,24.107,28748.881820071,0
+NUHY.US,D,20210409,000000,24.0487,24.107,23.9983,24.0576,10951.617622157,0
+NUHY.US,D,20210412,000000,24.0023,24.0576,23.9983,24.0428,33604.797294714,0
+NUHY.US,D,20210413,000000,24.0269,24.0399,23.9756,24.0289,8515.5633188087,0
+NUHY.US,D,20210414,000000,24.0181,24.0379,23.9696,23.9934,6942.8053680803,0
+NUHY.US,D,20210415,000000,23.9884,24.0862,23.9884,24.0626,16563.549949563,0
+NUHY.US,D,20210416,000000,24.107,24.1555,24.0626,24.0972,15896.595323095,0
+NUHY.US,D,20210419,000000,24.0872,24.0872,24.0221,24.0675,6784.9223305554,0
+NUHY.US,D,20210420,000000,24.0477,24.0972,23.9835,24.0131,19388.239422203,0
+NUHY.US,D,20210421,000000,23.9884,24.0675,23.9884,24.0428,9477.0305345049,0
+NUHY.US,D,20210422,000000,24.0428,24.0774,23.9993,23.9993,9348.4975488276,0
+NUHY.US,D,20210423,000000,24.0764,24.1268,24.0379,24.0862,13646.762038367,0
+NUHY.US,D,20210426,000000,24.0972,24.1268,24.0932,24.102,9350.5216903344,0
+NUHY.US,D,20210427,000000,24.0279,24.0872,24.0279,24.0724,5042.1364932618,0
+NUHY.US,D,20210428,000000,24.0794,24.1268,24.0596,24.0675,9513.465081626,0
+NUHY.US,D,20210429,000000,24.0675,24.1367,24.0675,24.112,1631.4580544235,0
+NUHY.US,D,20210430,000000,24.1159,24.2018,24.0616,24.0824,15014.069626162,0
+NUHY.US,D,20210503,000000,24.0379,24.1268,24.0082,24.0181,15617.263795167,0
+NUHY.US,D,20210504,000000,24.0082,24.0872,23.9509,23.9884,12696.427600957,0
+NUHY.US,D,20210505,000000,23.9696,24.0477,23.9696,24.0033,2999.7777129723,0
+NUHY.US,D,20210506,000000,24.0131,24.0675,23.9884,24.0626,8670.4101440734,0
+NUHY.US,D,20210507,000000,24.0872,24.1465,24.0675,24.0872,11117.597225709,0
+NUHY.US,D,20210510,000000,24.0527,24.0774,24.0092,24.0279,5506.6769690561,0
+NUHY.US,D,20210511,000000,23.9835,24.0576,23.9835,24.0279,2907.6792744161,0
+NUHY.US,D,20210512,000000,24.0082,24.0082,23.9035,23.9084,13004.09710998,0
+NUHY.US,D,20210513,000000,23.943,24.0477,23.9331,23.9864,12812.815737594,0
+NUHY.US,D,20210514,000000,23.9608,24.0675,23.9608,24.0379,5507.6890398095,0
+NUHY.US,D,20210517,000000,24.0279,24.1169,23.9509,24.0181,16023.104167266,0
+NUHY.US,D,20210518,000000,23.944,23.9983,23.943,23.9696,8348.5716445035,0
+NUHY.US,D,20210519,000000,23.9331,24.0082,23.853,23.9233,6293.0559444203,0
+NUHY.US,D,20210520,000000,23.9884,24.0181,23.9331,23.942,6610.8461609767,0
+NUHY.US,D,20210521,000000,23.9884,24.0171,23.9509,23.9578,15532.249851884,0
+NUHY.US,D,20210524,000000,23.9894,24.0279,23.9608,24.0003,7971.0692534986,0
+NUHY.US,D,20210525,000000,23.9736,24.0675,23.9558,23.9658,12101.329997979,0
+NUHY.US,D,20210526,000000,23.9983,24.0279,23.9598,23.9983,9974.9693451602,0
+NUHY.US,D,20210527,000000,24.0379,24.0379,23.9696,24.0082,11203.623239745,0
+NUHY.US,D,20210528,000000,24.0269,24.0379,24.0033,24.0279,7568.2650936595,0
+NUHY.US,D,20210601,000000,23.9233,23.9608,23.8995,23.9479,17414.701453142,0
+NUHY.US,D,20210602,000000,23.9035,23.9696,23.9035,23.943,9425.4149260833,0
+NUHY.US,D,20210603,000000,23.9608,23.9786,23.9233,23.9558,11521.413456301,0
+NUHY.US,D,20210604,000000,23.9608,24.0082,23.9608,23.9835,6509.6390856403,0
+NUHY.US,D,20210607,000000,23.9884,24.0082,23.945,23.9499,8429.5373047727,0
+NUHY.US,D,20210608,000000,23.9509,23.9934,23.9509,23.9934,6502.5545903667,0
+NUHY.US,D,20210609,000000,23.9736,24.0171,23.9736,23.9934,4961.1708329926,0
+NUHY.US,D,20210610,000000,23.9608,24.0279,23.9608,24.0181,14889.584923498,0
+NUHY.US,D,20210611,000000,24.0082,24.0279,23.9983,24.0082,6744.4395004208,0
+NUHY.US,D,20210614,000000,24.0082,24.0181,23.9884,24.0082,13068.869638196,0
+NUHY.US,D,20210615,000000,24.0279,24.0279,23.9934,24.0082,6426.6492838644,0
+NUHY.US,D,20210616,000000,23.9786,24.0379,23.9233,23.9696,7877.958744189,0
+NUHY.US,D,20210617,000000,24.0082,24.0181,23.9509,23.9993,14158.869839569,0
+NUHY.US,D,20210618,000000,23.9696,23.9696,23.9331,23.9658,5663.5479358276,0
+NUHY.US,D,20210621,000000,23.9548,23.9884,23.9548,23.9835,14854.16244713,0
+NUHY.US,D,20210622,000000,23.9884,23.9983,23.9696,23.9884,8531.7564508625,0
+NUHY.US,D,20210623,000000,23.9786,24.0082,23.9509,23.9786,10284.662995689,0
+NUHY.US,D,20210624,000000,24.0181,24.0379,23.9884,24.0131,9238.1818367109,0
+NUHY.US,D,20210625,000000,24.0379,24.0576,24.0279,24.0329,14721.581178439,0
+NUHY.US,D,20210628,000000,24.0181,24.0675,24.0181,24.0379,2182.0245442538,0
+NUHY.US,D,20210629,000000,24.0279,24.0774,24.0279,24.0477,5153.4642761319,0
+NUHY.US,D,20210630,000000,24.0872,24.1169,24.0487,24.0824,15896.595323095,0
+NUHY.US,D,20210701,000000,24.0576,24.1169,24.0576,24.0774,16646.539751339,0
+NUHY.US,D,20210702,000000,24.1169,24.1268,24.1149,24.1258,7825.3310650141,0
+NUHY.US,D,20210706,000000,24.1465,24.1742,24.102,24.1732,10491.125429376,0
+NUHY.US,D,20210707,000000,24.1653,24.1841,24.1574,24.1742,5494.5321200157,0
+NUHY.US,D,20210708,000000,24.1831,24.1831,24.1169,24.1465,21732.195286996,0
+NUHY.US,D,20210709,000000,24.1555,24.1653,24.1465,24.1633,5992.470930671,0
+NUHY.US,D,20210712,000000,24.1742,24.1841,24.1653,24.1742,3743.6497166952,0
+NUHY.US,D,20210713,000000,24.1742,24.1841,24.1653,24.1653,11498.135828974,0
+NUHY.US,D,20210714,000000,24.1742,24.1841,24.1643,24.1653,183876.05068352,0
+NUHY.US,D,20210715,000000,24.1555,24.1555,24.1268,24.1367,11015.378079619,0
+NUHY.US,D,20210716,000000,24.1465,24.1465,24.0962,24.1268,8975.0434408361,0
+NUHY.US,D,20210719,000000,24.0477,24.0665,23.9884,24.0279,8129.9643617768,0
+NUHY.US,D,20210720,000000,24.0082,24.0477,23.9686,24.0279,24046.80109994,0
+NUHY.US,D,20210721,000000,24.0774,24.107,24.0379,24.0824,13769.222599524,0
+NUHY.US,D,20210722,000000,24.0972,24.1465,24.0882,24.112,5405.4698937196,0
+NUHY.US,D,20210723,000000,24.112,24.1555,24.112,24.1367,13904.840080475,0
+NUHY.US,D,20210726,000000,24.1415,24.1555,24.1268,24.1268,9591.3945296351,0
+NUHY.US,D,20210727,000000,24.1465,24.1465,24.0675,24.1169,7443.7803909957,0
+NUHY.US,D,20210728,000000,24.0872,24.1367,24.0774,24.1218,5902.3966336216,0
+NUHY.US,D,20210729,000000,24.1327,24.1555,24.1268,24.1505,5581.5702048051,0
+NUHY.US,D,20210730,000000,24.1367,24.1555,24.1268,24.1415,5698.9704121953,0
+NUHY.US,D,20210802,000000,24.0774,24.0872,24.0437,24.0437,4691.9600125977,0
+NUHY.US,D,20210803,000000,24.0675,24.0675,24.0527,24.0576,7657.3273199556,0
+NUHY.US,D,20210804,000000,24.0379,24.0477,24.0221,24.0379,4742.5635502659,0
+NUHY.US,D,20210805,000000,24.0477,24.0576,24.0379,24.0477,3753.7704242288,0
+NUHY.US,D,20210806,000000,24.0576,24.0675,24.0379,24.0477,23716.866034343,0
+NUHY.US,D,20210809,000000,24.0221,24.0379,23.9983,24.0131,9847.4484302363,0
+NUHY.US,D,20210810,000000,23.9845,24.0181,23.9845,24.0033,14761.051937821,0
+NUHY.US,D,20210811,000000,23.9786,23.9983,23.9786,23.9835,15605.118946127,0
+NUHY.US,D,20210812,000000,23.9884,23.9983,23.9686,23.9983,8308.0888143689,0
+NUHY.US,D,20210813,000000,23.9884,24.0279,23.9786,24.0171,12834.069223415,0
+NUHY.US,D,20210816,000000,24.0231,24.0675,24.0181,24.0477,4704.1048616381,0
+NUHY.US,D,20210817,000000,24.0181,24.0279,23.9884,24.0082,13323.911468043,0
+NUHY.US,D,20210818,000000,23.9884,24.0279,23.9726,23.9726,5776.8998602044,0
+NUHY.US,D,20210819,000000,23.9884,24.0082,23.9608,23.9983,40313.814318767,0
+NUHY.US,D,20210820,000000,23.9983,24.0181,23.9894,24.0181,11802.769125736,0
+NUHY.US,D,20210823,000000,24.0527,24.0774,24.0477,24.0626,13094.17140703,0
+NUHY.US,D,20210824,000000,24.0872,24.1169,24.0872,24.0952,7146.2315895065,0
+NUHY.US,D,20210825,000000,24.105,24.1653,24.105,24.1367,1948.2362002266,0
+NUHY.US,D,20210826,000000,24.103,24.1268,24.0972,24.112,18552.268979924,0
+NUHY.US,D,20210827,000000,24.1367,24.1841,24.1317,24.1555,14772.184716108,0
+NUHY.US,D,20210830,000000,24.1693,24.2226,24.1693,24.2177,6736.3429343939,0
+NUHY.US,D,20210831,000000,24.2078,24.2325,24.1555,24.2028,10450.642599241,0
+NUHY.US,D,20210901,000000,24.1455,24.1465,24.1268,24.1268,925.03266857513,0
+NUHY.US,D,20210902,000000,24.1268,24.188,24.1268,24.1653,3183.9745900846,0
+NUHY.US,D,20210903,000000,24.1555,24.1693,24.1465,24.1693,4837.6982010822,0
+NUHY.US,D,20210907,000000,24.1248,24.1545,24.112,24.1218,110875.38724334,0
+NUHY.US,D,20210908,000000,24.1841,24.193,24.1169,24.193,16266.001148073,0
+NUHY.US,D,20210909,000000,24.2118,24.2128,24.1545,24.1653,5961.0967373167,0
+NUHY.US,D,20210910,000000,24.193,24.193,24.1367,24.1415,5546.1477284373,0
+NUHY.US,D,20210913,000000,24.1752,24.2226,24.1633,24.2028,5882.1552185543,0
+NUHY.US,D,20210914,000000,24.1792,24.2226,24.1653,24.188,9848.4605009897,0
+NUHY.US,D,20210915,000000,24.2423,24.272,24.193,24.2375,11125.693791736,0
+NUHY.US,D,20210916,000000,24.2621,24.2621,24.194,24.2523,4500.6786402118,0
+NUHY.US,D,20210917,000000,24.1742,24.2128,24.1742,24.1841,5201.03160154,0
+NUHY.US,D,20210920,000000,24.1268,24.1742,24.0774,24.1397,12532.472138913,0
+NUHY.US,D,20210921,000000,24.1169,24.1841,24.0972,24.1347,20770.728071299,0
+NUHY.US,D,20210922,000000,24.1465,24.199,24.1465,24.186,4116.0917539333,0
+NUHY.US,D,20210923,000000,24.2325,24.2553,24.1792,24.1792,21257.534103668,0
+NUHY.US,D,20210924,000000,24.1693,24.2028,24.1465,24.1505,6489.397670573,0
+NUHY.US,D,20210927,000000,24.1415,24.1742,24.1169,24.1653,7544.9874663321,0
+NUHY.US,D,20210928,000000,24.107,24.1149,24.0181,24.0527,5811.3102658188,0
+NUHY.US,D,20210929,000000,24.0675,24.1268,24.0477,24.0774,10301.868198497,0
+NUHY.US,D,20210930,000000,24.0922,24.107,24.0497,24.0774,11852.360592651,0
+NUHY.US,D,20211001,000000,24.107,24.1465,24.0379,24.1367,14441.237579758,0
+NUHY.US,D,20211004,000000,24.0824,24.0972,24.0379,24.0972,9239.1939074643,0
+NUHY.US,D,20211005,000000,24.0774,24.112,24.0477,24.0477,8960.874450289,0
+NUHY.US,D,20211006,000000,23.9973,24.0082,23.9786,24.0082,5663.5479358276,0
+NUHY.US,D,20211007,000000,24.025,24.0477,24.0131,24.0131,7498.4322116774,0
+NUHY.US,D,20211008,000000,24.0131,24.0329,24.0082,24.0131,3491.6440991074,0
+NUHY.US,D,20211011,000000,24.0082,24.0181,23.8817,23.8817,10255.312943843,0
+NUHY.US,D,20211012,000000,23.9519,23.9588,23.8817,23.9213,10908.098579763,0
+NUHY.US,D,20211013,000000,23.9015,23.9588,23.8521,23.9588,20261.656482357,0
+NUHY.US,D,20211014,000000,24.0379,24.0576,23.9686,24.0329,6658.4134863849,0
+NUHY.US,D,20211015,000000,24.0764,24.0764,23.9993,24.0231,6633.1117175507,0
+NUHY.US,D,20211018,000000,23.9588,24.0477,23.9588,24.0033,8306.0646728622,0
+NUHY.US,D,20211019,000000,24.0477,24.0477,23.9696,23.9983,36386.979795713,0
+NUHY.US,D,20211020,000000,24.0279,24.0764,23.9884,24.0576,14373.428839282,0
+NUHY.US,D,20211021,000000,24.0576,24.0576,23.9786,24.0379,12981.831553406,0
+NUHY.US,D,20211022,000000,24.0279,24.0279,23.9499,23.9736,13542.51875077,0
+NUHY.US,D,20211025,000000,23.941,24.0082,23.941,23.9638,7056.1572924571,0
+NUHY.US,D,20211026,000000,24.0072,24.0279,23.9736,23.9786,16813.531425644,0
+NUHY.US,D,20211027,000000,24.0082,24.0477,23.9677,24.0033,46487.445914291,0
+NUHY.US,D,20211028,000000,24.0379,24.107,23.9884,24.0774,47495.468384641,0
+NUHY.US,D,20211029,000000,24.0181,24.0477,24.0181,24.0379,39244.055532461,0
+NUHY.US,D,20211101,000000,23.9213,23.9213,23.8718,23.8768,6016.7606287518,0
+NUHY.US,D,20211102,000000,23.9113,23.9213,23.8718,23.8965,6704.9687410396,0
+NUHY.US,D,20211103,000000,23.9015,23.9015,23.862,23.8916,5608.8961151459,0
+NUHY.US,D,20211104,000000,23.941,23.9786,23.9281,23.9786,18254.720178435,0
+NUHY.US,D,20211105,000000,23.9519,24.0279,23.9519,24.0082,10656.092962175,0
+NUHY.US,D,20211108,000000,24.0872,24.0872,24.0201,24.0576,12830.020940401,0
+NUHY.US,D,20211109,000000,24.0279,24.0774,24.0191,24.0774,5209.1281675669,0
+NUHY.US,D,20211110,000000,24.0576,24.0675,23.9608,24.0082,43060.574343398,0
+NUHY.US,D,20211111,000000,24.0082,24.0082,23.9113,23.9213,12613.437799182,0
+NUHY.US,D,20211112,000000,23.9213,23.9786,23.9213,23.9638,5326.5283749572,0
+NUHY.US,D,20211115,000000,23.9686,23.9884,23.8916,23.9588,40131.641583162,0
+NUHY.US,D,20211116,000000,23.9113,23.9499,23.8521,23.9213,82452.39220585,0
+NUHY.US,D,20211117,000000,23.862,23.941,23.8422,23.8916,18968.230059557,0
+NUHY.US,D,20211118,000000,23.9015,23.9015,23.8323,23.8521,19144.330370642,0
+NUHY.US,D,20211119,000000,23.8708,23.9005,23.8235,23.8274,19353.829016589,0
+NUHY.US,D,20211122,000000,23.8521,23.8521,23.778,23.778,11674.236140059,0
+NUHY.US,D,20211123,000000,23.7069,23.7632,23.7059,23.7256,8685.5912053739,0
+NUHY.US,D,20211124,000000,23.6959,23.7059,23.6366,23.6861,17059.464618711,0
+NUHY.US,D,20211126,000000,23.5774,23.6169,23.5675,23.5675,4874.1327482033,0
+NUHY.US,D,20211129,000000,23.6169,23.6762,23.5675,23.6762,9211.8679971234,0
+NUHY.US,D,20211130,000000,23.6466,23.6663,23.5577,23.6318,12407.987436248,0
+NUHY.US,D,20211201,000000,23.607,23.6169,23.5488,23.5488,7436.6958957221,0
+NUHY.US,D,20211202,000000,23.5388,23.6169,23.5388,23.607,5618.0047519262,0
+NUHY.US,D,20211203,000000,23.616,23.6861,23.5873,23.6801,14685.146631318,0
+NUHY.US,D,20211206,000000,23.6762,23.7829,23.6366,23.7157,36935.522144036,0
+NUHY.US,D,20211207,000000,23.8422,23.9084,23.8125,23.8817,14226.678580044,0
+NUHY.US,D,20211208,000000,23.8254,23.8718,23.8254,23.8432,5427.7354502937,0
+NUHY.US,D,20211209,000000,23.7928,23.854,23.7829,23.8235,26036.532201054,0
+NUHY.US,D,20211210,000000,23.8521,23.8521,23.8077,23.8077,27477.720953845,0
+NUHY.US,D,20211213,000000,23.8225,23.862,23.773,23.8027,16256.892511294,0
+NUHY.US,D,20211214,000000,23.8027,23.8027,23.7444,23.778,14249.956207372,0
+NUHY.US,D,20211215,000000,23.7928,23.8521,23.7059,23.8521,17141.442349734,0
+NUHY.US,D,20211216,000000,23.8718,23.8718,23.8125,23.8521,23641.972798594,0
+NUHY.US,D,20211217,000000,23.773,23.8718,23.7532,23.8472,34748.437246016,0
+NUHY.US,D,20211220,000000,23.8225,23.857,23.773,23.8323,14077.9041793,0
+NUHY.US,D,20211221,000000,23.8906,23.9213,23.8521,23.9113,428000.67331482,0
+NUHY.US,D,20211222,000000,23.9301,23.9796,23.8718,23.9796,18814.395305046,0
+NUHY.US,D,20211223,000000,23.9113,24.0191,23.9113,23.9944,4102.9348341396,0
+NUHY.US,D,20211227,000000,23.9509,24.0487,23.9509,24.0241,12955.517713818,0
+NUHY.US,D,20211228,000000,24.0092,24.0487,23.9944,23.9944,8061.143550548,0
+NUHY.US,D,20211229,000000,23.9598,24.0389,23.9598,23.9796,16414.775548819,0
+NUHY.US,D,20211230,000000,24.0092,24.0389,23.9894,23.9993,16011.971388979,0
+NUHY.US,D,20211231,000000,24.0487,24.0487,23.9894,23.9993,11758.238012589,0
+NUHY.US,D,20220103,000000,24.0092,24.0141,23.9578,23.9796,4679.8151635573,0
+NUHY.US,D,20220104,000000,23.9311,23.941,23.9015,23.941,6667.5221231651,0
+NUHY.US,D,20220105,000000,23.9015,23.9598,23.8323,23.862,9263.483605545,0
+NUHY.US,D,20220106,000000,23.8027,23.8422,23.7957,23.7957,13054.700647649,0
+NUHY.US,D,20220107,000000,23.7434,23.7829,23.7049,23.7147,6701.9325287795,0
+NUHY.US,D,20220110,000000,23.6061,23.7187,23.6061,23.6752,3106.0451420756,0
+NUHY.US,D,20220111,000000,23.6752,23.8125,23.6752,23.773,7469.0821598298,0
+NUHY.US,D,20220112,000000,23.8708,23.8916,23.8027,23.862,9201.7472895898,0
+NUHY.US,D,20220113,000000,23.862,23.8817,23.8037,23.8037,2537.2613786847,0
+NUHY.US,D,20220114,000000,23.8225,23.8442,23.7532,23.773,9964.8486376266,0
+NUHY.US,D,20220118,000000,23.7137,23.7147,23.6357,23.6752,8428.5252340193,0
+NUHY.US,D,20220119,000000,23.7147,23.7147,23.6169,23.6476,4117.1038246867,0
+NUHY.US,D,20220120,000000,23.7108,23.7236,23.611,23.611,7115.8694669056,0
+NUHY.US,D,20220121,000000,23.5665,23.6258,23.5082,23.522,4903.4828000509,0
+NUHY.US,D,20220124,000000,23.4786,23.5665,23.4341,23.5665,8550.9857951764,0
+NUHY.US,D,20220125,000000,23.4934,23.5567,23.4193,23.4895,16954.209260361,0
+NUHY.US,D,20220126,000000,23.5962,23.6061,23.4539,23.4539,18350.866900004,0
+NUHY.US,D,20220127,000000,23.4539,23.4627,23.2425,23.3086,13658.906887407,0
+NUHY.US,D,20220128,000000,23.2128,23.3008,23.1832,23.28,8212.9541635527,0
+NUHY.US,D,20220131,000000,23.282,23.3205,23.2523,23.3205,7215.0524007353,0
+NUHY.US,D,20220201,000000,23.3008,23.3501,23.2721,23.3254,10936.436560856,0
+NUHY.US,D,20220202,000000,23.3897,23.4222,23.3491,23.3916,8604.6255451047,0
+NUHY.US,D,20220203,000000,23.3205,23.3205,23.2325,23.2325,15365.258177579,0
+NUHY.US,D,20220204,000000,23.1437,23.1674,23.1041,23.114,11550.763508149,0
+NUHY.US,D,20220207,000000,23.0942,23.1041,23.0557,23.0844,15568.684399006,0
+NUHY.US,D,20220208,000000,23.0942,23.1437,23.0942,23.114,21080.421721829,0
+NUHY.US,D,20220209,000000,23.1684,23.193,23.1337,23.1397,9639.9739257966,0
+NUHY.US,D,20220210,000000,23.0942,23.1239,22.9766,22.9766,36181.52943278,0
+NUHY.US,D,20220211,000000,22.9668,22.9668,22.8186,22.8393,36568.140460565,0
+NUHY.US,D,20220214,000000,22.7109,22.7791,22.6615,22.6921,28135.566943532,0
+NUHY.US,D,20220215,000000,22.7504,22.7998,22.7306,22.7652,21261.582386681,0
+NUHY.US,D,20220216,000000,22.8393,22.8877,22.7801,22.8294,12893.781397863,0
+NUHY.US,D,20220217,000000,22.8097,22.8976,22.7998,22.8097,29588.900545363,0
+NUHY.US,D,20220218,000000,22.859,22.859,22.7672,22.8294,13755.053608976,0
+NUHY.US,D,20220222,000000,22.8452,22.8492,22.781,22.7998,5096.7883139435,0
+NUHY.US,D,20220223,000000,22.8195,22.859,22.7801,22.8294,6009.6761334782,0
+NUHY.US,D,20220224,000000,22.7109,22.8097,22.6615,22.8097,13231.813029487,0
+NUHY.US,D,20220225,000000,22.9766,23.0458,22.9688,23.0359,10177.383495833,0
+NUHY.US,D,20220228,000000,22.9915,23.0844,22.945,23.0844,9959.7882838598,0
+NUHY.US,D,20220301,000000,23.0448,23.0448,22.9223,22.9223,13792.500226851,0
+NUHY.US,D,20220302,000000,22.9273,22.9756,22.9065,22.9668,5247.5868561948,0
+NUHY.US,D,20220303,000000,22.9698,22.9766,22.9125,22.9125,6946.8536510937,0
+NUHY.US,D,20220304,000000,22.868,22.9075,22.8195,22.8442,5778.9240017111,0
+NUHY.US,D,20220307,000000,22.7751,22.7751,22.6427,22.6753,12661.00512459,0
+NUHY.US,D,20220308,000000,22.6328,22.6813,22.5142,22.5627,15625.360361194,0
+NUHY.US,D,20220309,000000,22.6427,22.6813,22.623,22.6813,7003.5296132821,0
+NUHY.US,D,20220310,000000,22.6407,22.6407,22.5142,22.5982,9054.9970303519,0
+NUHY.US,D,20220311,000000,22.5537,22.5735,22.4549,22.4797,14731.701885973,0
+NUHY.US,D,20220314,000000,22.4352,22.4352,22.2732,22.2732,5989.4347184109,0
+NUHY.US,D,20220315,000000,22.3028,22.3473,22.2485,22.3275,10339.314816371,0
+NUHY.US,D,20220316,000000,22.5044,22.6032,22.3769,22.5092,18373.132456579,0
+NUHY.US,D,20220317,000000,22.6328,22.7059,22.623,22.702,9202.7593603431,0
+NUHY.US,D,20220318,000000,22.6901,22.7405,22.5142,22.7208,17536.149943546,0
+NUHY.US,D,20220321,000000,22.6723,22.7208,22.5834,22.6258,14855.174517884,0
+NUHY.US,D,20220322,000000,22.5637,22.5735,22.5142,22.5389,7129.0263866993,0
+NUHY.US,D,20220323,000000,22.5637,22.6328,22.5637,22.623,18014.859409888,0
+NUHY.US,D,20220324,000000,22.623,22.623,22.5142,22.5933,26896.792341414,0
+NUHY.US,D,20220325,000000,22.5834,22.5834,22.4846,22.5241,15654.710413042,0
+NUHY.US,D,20220328,000000,22.4945,22.5537,22.4263,22.5537,16410.727265805,0
+NUHY.US,D,20220329,000000,22.6911,22.7801,22.6427,22.7218,17138.406137474,0
+NUHY.US,D,20220330,000000,22.7306,22.7998,22.7257,22.7869,9578.2376098414,0
+NUHY.US,D,20220331,000000,22.7899,22.7899,22.7504,22.7504,12557.773907747,0
+NUHY.US,D,20220401,000000,22.613,22.6427,22.5735,22.5982,21809.112664251,0
+NUHY.US,D,20220404,000000,22.6298,22.6911,22.623,22.6664,6966.0829954077,0
+NUHY.US,D,20220405,000000,22.6516,22.6516,22.5537,22.5537,7559.1564568792,0
+NUHY.US,D,20220406,000000,22.4539,22.4846,22.3571,22.4214,6113.9194210748,0
+NUHY.US,D,20220407,000000,22.365,22.4046,22.3373,22.3621,3923.7983107941,0
+NUHY.US,D,20220408,000000,22.3373,22.3373,22.2099,22.2583,8656.2411535263,0
+NUHY.US,D,20220411,000000,22.1219,22.1496,22.0025,22.0548,9097.5040019932,0
+NUHY.US,D,20220412,000000,22.1802,22.2,22.1309,22.1605,7367.8750844934,0
+NUHY.US,D,20220413,000000,22.1802,22.2485,22.1309,22.2485,14213.521660251,0
+NUHY.US,D,20220414,000000,22.2,22.2781,22.1605,22.1754,31832.661405573,0
+NUHY.US,D,20220418,000000,22.2,22.2,22.1309,22.1605,8851.5708089257,0
+NUHY.US,D,20220419,000000,22.1209,22.1506,22.0518,22.1181,16325.713322522,0
+NUHY.US,D,20220420,000000,22.1704,22.2,22.1012,22.1358,111843.93895431,0
+NUHY.US,D,20220421,000000,22.2,22.2099,22.0518,22.0518,3885.3396221662,0
+NUHY.US,D,20220422,000000,21.954,22.0123,21.8651,21.954,40272.319417879,0
+NUHY.US,D,20220425,000000,21.8759,22.0025,21.8749,22.0025,13137.690449424,0
+NUHY.US,D,20220426,000000,21.9837,22.0212,21.9442,21.9985,11823.010540803,0
+NUHY.US,D,20220427,000000,21.9837,21.9935,21.8651,21.8779,14053.614481219,0
+NUHY.US,D,20220428,000000,21.9135,21.9342,21.8256,21.8749,85733.525588258,0
+NUHY.US,D,20220429,000000,21.8354,21.8354,21.6585,21.6733,13233.837170994,0
+NUHY.US,D,20220502,000000,21.6981,21.6981,21.5795,21.6882,15576.780965032,0
+NUHY.US,D,20220503,000000,21.6388,21.7376,21.6388,21.6388,12289.575158105,0
+NUHY.US,D,20220504,000000,21.6882,21.8947,21.6882,21.8645,4514.8476307589,0
+NUHY.US,D,20220505,000000,21.8172,21.8859,21.5895,21.7129,52104.438595463,0
+NUHY.US,D,20220506,000000,21.5993,21.5993,21.3819,21.4956,11453.604715825,0
+NUHY.US,D,20220509,000000,21.372,21.372,21.2238,21.2463,11433.363300758,0
+NUHY.US,D,20220510,000000,21.2732,21.2732,21.1349,21.1942,7691.73772557,0
+NUHY.US,D,20220511,000000,21.293,21.293,21.1448,21.1545,9843.4001472229,0
+NUHY.US,D,20220512,000000,21.1349,21.2041,21.0558,21.1349,12496.037591791,0
+NUHY.US,D,20220513,000000,21.1646,21.2045,21.125,21.1744,15370.318531346,0
+NUHY.US,D,20220516,000000,21.1448,21.1694,21.0953,21.0953,13002.072968473,0
+NUHY.US,D,20220517,000000,21.125,21.1646,21.0558,21.0756,19951.962831827,0
+NUHY.US,D,20220518,000000,21.0558,21.0657,20.8879,20.9175,11014.366008866,0
+NUHY.US,D,20220519,000000,20.9106,20.9867,20.8681,20.9274,11232.973291592,0
+NUHY.US,D,20220520,000000,20.9867,21.036,20.9274,21.0163,21603.662301318,0
+NUHY.US,D,20220523,000000,21.0262,21.0756,21.0164,21.036,13776.307094797,0
+NUHY.US,D,20220524,000000,21.0163,21.0801,20.9768,21.0796,10210.781830694,0
+NUHY.US,D,20220525,000000,21.2139,21.3819,21.2139,21.3819,5313.3714551635,0
+NUHY.US,D,20220526,000000,21.6023,21.7376,21.6023,21.7376,22705.807351732,0
+NUHY.US,D,20220527,000000,21.9056,21.9352,21.8562,21.9254,58034.161139425,0
+NUHY.US,D,20220531,000000,21.8859,21.8859,21.7673,21.8463,17275.035689178,0
+NUHY.US,D,20220601,000000,21.7673,21.7673,21.6681,21.6981,3798.3015373769,0
+NUHY.US,D,20220602,000000,21.6388,21.7376,21.6388,21.7032,14888.572852745,0
+NUHY.US,D,20220603,000000,21.6405,21.6585,21.5894,21.6141,9940.5589395458,0
+NUHY.US,D,20220606,000000,21.5993,21.6327,21.4708,21.4708,10179.40763734,0
+NUHY.US,D,20220607,000000,21.4609,21.4906,21.4115,21.4758,5464.1699974148,0
+NUHY.US,D,20220608,000000,21.4398,21.4708,21.3622,21.3918,10799.807009152,0
+NUHY.US,D,20220609,000000,21.3671,21.3671,21.2189,21.2189,34518.697185002,0
+NUHY.US,D,20220610,000000,21.0065,21.0558,20.8582,20.9669,35336.450353721,0
+NUHY.US,D,20220613,000000,20.5301,20.621,20.3543,20.3865,19431.758464598,0
+NUHY.US,D,20220614,000000,20.3727,20.3727,20.1468,20.2407,19592.677714383,0
+NUHY.US,D,20220615,000000,20.4333,20.6606,20.4333,20.5998,4935.8690641585,0
+NUHY.US,D,20220616,000000,20.2752,20.4014,20.2456,20.2604,12769.296695199,0
+NUHY.US,D,20220617,000000,20.2654,20.4136,20.1567,20.3322,18078.61986735,0
+NUHY.US,D,20220621,000000,20.4136,20.4828,20.2752,20.3444,13701.413859049,0
+NUHY.US,D,20220622,000000,20.3543,20.3543,20.1963,20.2604,10233.047387268,0
+NUHY.US,D,20220623,000000,20.3049,20.3642,20.3049,20.3642,7232.2576035425,0
+NUHY.US,D,20220624,000000,20.3543,20.6211,20.3543,20.5469,29219.494720385,0
+NUHY.US,D,20220627,000000,20.5518,20.5518,20.463,20.4704,3532.126929242,0
+NUHY.US,D,20220628,000000,20.4534,20.4534,20.2061,20.2186,6559.2305525551,0
+NUHY.US,D,20220629,000000,20.1468,20.1468,20.043,20.0925,18086.716433376,0
+NUHY.US,D,20220630,000000,20.048,20.1715,20.0282,20.137,8638.0238799658,0
+NUHY.US,D,20220701,000000,20.2734,20.2734,20.0777,20.211,14660.856933238,0
+NUHY.US,D,20220705,000000,19.9887,20.1668,19.9887,20.1668,6870.9483445914,0
+NUHY.US,D,20220706,000000,20.1567,20.1863,20.0777,20.1666,13384.635713245,0
+NUHY.US,D,20220707,000000,20.3345,20.4728,20.2456,20.4705,220443.17907333,0
+NUHY.US,D,20220708,000000,20.374,20.4366,20.3543,20.4136,50071.188451954,0
+NUHY.US,D,20220711,000000,20.3937,20.4482,20.3502,20.3502,17343.856500407,0
+NUHY.US,D,20220712,000000,20.3655,20.4333,20.3655,20.4136,20733.281453424,0
+NUHY.US,D,20220713,000000,20.4295,20.4295,20.2482,20.3543,33188.836215082,0
+NUHY.US,D,20220714,000000,20.136,20.3422,20.0875,20.3422,18748.610706077,0
+NUHY.US,D,20220715,000000,20.4728,20.6113,20.4538,20.6113,12115.498988526,0
+NUHY.US,D,20220718,000000,20.6311,20.6311,20.3849,20.4113,12600.280879388,0
+NUHY.US,D,20220719,000000,20.6359,20.7199,20.6359,20.6902,4700.0565786246,0
+NUHY.US,D,20220720,000000,20.8286,20.9472,20.7962,20.7962,27669.002326231,0
+NUHY.US,D,20220721,000000,20.7595,21.046,20.7595,21.0262,22492.260422772,0
+NUHY.US,D,20220722,000000,21.2041,21.2337,21.0065,21.0657,51262.395728664,0
+NUHY.US,D,20220725,000000,21.0657,21.0657,21.0163,21.046,10784.625947852,0
+NUHY.US,D,20220726,000000,20.9835,20.9835,20.8286,20.9165,16656.660458873,0
+NUHY.US,D,20220727,000000,21.0855,21.2002,21.0164,21.14,19479.325790006,0
+NUHY.US,D,20220728,000000,21.1448,21.3918,21.1448,21.3325,10343.363099385,0
+NUHY.US,D,20220729,000000,21.3325,21.4511,21.3227,21.372,12671.125832123,0
+NUHY.US,D,20220801,000000,21.373,21.4217,21.3323,21.3969,11636.011869617,0
+NUHY.US,D,20220802,000000,21.4018,21.4117,21.3124,21.3522,139755.99406745,0
+NUHY.US,D,20220803,000000,21.382,21.521,21.3522,21.521,12823.175074383,0
+NUHY.US,D,20220804,000000,21.5011,21.5607,21.5011,21.5309,8730.029673726,0
+NUHY.US,D,20220805,000000,21.3777,21.5011,21.3777,21.4789,9787.299703416,0
+NUHY.US,D,20220808,000000,21.5753,21.5753,21.4659,21.4701,6288.239367061,0
+NUHY.US,D,20220809,000000,21.4515,21.4515,21.3064,21.3064,9151.9307617642,0
+NUHY.US,D,20220810,000000,21.6004,21.6104,21.5707,21.6104,9554.7002968842,0
+NUHY.US,D,20220811,000000,21.7792,21.7792,21.5011,21.503,29879.457962877,0
+NUHY.US,D,20220812,000000,21.5706,21.7196,21.5657,21.7196,10584.783382954,0
+NUHY.US,D,20220815,000000,21.67,21.7395,21.667,21.6749,7862.0613255424,0
+NUHY.US,D,20220816,000000,21.6003,21.6501,21.5895,21.6104,42047.125618852,0
+NUHY.US,D,20220817,000000,21.4415,21.4415,21.2926,21.3462,14887.368941873,0
+NUHY.US,D,20220818,000000,21.4116,21.4315,21.372,21.4052,9030.0929773904,0
+NUHY.US,D,20220819,000000,21.2826,21.2826,21.1635,21.1734,48243.734916674,0
+NUHY.US,D,20220822,000000,21.0046,21.0046,20.8765,20.8854,18644.201780705,0
+NUHY.US,D,20220823,000000,20.8462,20.9782,20.8258,20.9336,20605.689416739,0
+NUHY.US,D,20220824,000000,20.9748,21.0239,20.945,20.9653,8100.702275101,0
+NUHY.US,D,20220825,000000,21.084,21.1734,21.0592,21.1719,3819.2621167754,0
+NUHY.US,D,20220826,000000,21.1933,21.1933,20.8258,20.8457,30309.414441618,0
+NUHY.US,D,20220829,000000,20.7464,20.8258,20.7215,20.7464,9536.5756678038,0
+NUHY.US,D,20220830,000000,20.7851,20.7861,20.5675,20.6259,11537.333333512,0
+NUHY.US,D,20220831,000000,20.5974,20.5974,20.4385,20.4385,83206.144412765,0
+NUHY.US,D,20220901,000000,20.2895,20.3911,20.2647,20.3911,10511.277942794,0
+NUHY.US,D,20220902,000000,20.5577,20.6222,20.3988,20.3988,22412.110781752,0
+NUHY.US,D,20220906,000000,20.3044,20.4087,20.2895,20.356,16196.369931013,0
+NUHY.US,D,20220907,000000,20.4236,20.6073,20.4236,20.5974,12466.724035802,0
+NUHY.US,D,20220908,000000,20.508,20.6967,20.508,20.6768,9700.7042533652,0
+NUHY.US,D,20220909,000000,20.7761,20.8655,20.7066,20.7265,36022.700297295,0
+NUHY.US,D,20220912,000000,20.8556,20.8854,20.7861,20.8169,16070.504451288,0
+NUHY.US,D,20220913,000000,20.5577,20.5577,20.3839,20.3845,7118.951533246,0
+NUHY.US,D,20220914,000000,20.4185,20.5279,20.3923,20.3923,11676.288823129,0
+NUHY.US,D,20220915,000000,20.3693,20.4186,20.3093,20.3115,13141.363007128,0
+NUHY.US,D,20220916,000000,20.1505,20.3141,20.1505,20.3141,10915.054401752,0
+NUHY.US,D,20220919,000000,20.3317,20.4583,20.3293,20.4583,18212.231454289,0
+NUHY.US,D,20220920,000000,20.3094,20.3193,20.2399,20.2498,42117.610287498,0
+NUHY.US,D,20220921,000000,20.3392,20.369,20.1108,20.2091,8326.2532147682,0
+NUHY.US,D,20220922,000000,20.0412,20.1207,20.0363,20.0959,5939.8437191822,0
+NUHY.US,D,20220923,000000,19.8625,19.8625,19.7334,19.809,15720.094955734,0
+NUHY.US,D,20220926,000000,19.7857,19.7857,19.5347,19.5347,7275.024728105,0
+NUHY.US,D,20220927,000000,19.5844,19.5844,19.4444,19.4591,13254.138476961,0
+NUHY.US,D,20220928,000000,19.5447,19.8178,19.5447,19.8092,40306.154303296,0
+NUHY.US,D,20220929,000000,19.6296,19.6693,19.5248,19.6693,10106.494559999,0
+NUHY.US,D,20220930,000000,19.6539,19.7413,19.5546,19.5546,9790.3204749294,0
+NUHY.US,D,20221003,000000,19.6648,19.7334,19.5844,19.7001,23634.516320842,0
+NUHY.US,D,20221004,000000,20.0114,20.047,19.9618,20.047,16163.141444366,0
+NUHY.US,D,20221005,000000,19.9916,20.076,19.8923,20.0523,15279.062314777,0
+NUHY.US,D,20221006,000000,20.0512,20.0611,19.9852,19.9852,3260.4193867964,0
+NUHY.US,D,20221007,000000,19.8625,19.9022,19.753,19.753,9969.5529180578,0
+NUHY.US,D,20221010,000000,19.7234,19.7234,19.4361,19.4804,19722.617210989,0
+NUHY.US,D,20221011,000000,19.5347,19.6921,19.5347,19.5647,14944.763600628,0
+NUHY.US,D,20221012,000000,19.6044,19.6341,19.5695,19.5993,4203.907022815,0
+NUHY.US,D,20221013,000000,19.3659,19.6738,19.3659,19.668,9970.5598418956,0
+NUHY.US,D,20221014,000000,19.7632,19.8029,19.5745,19.6043,11746.773491775,0
+NUHY.US,D,20221017,000000,19.8476,19.8823,19.7632,19.8393,8610.2057370278,0
+NUHY.US,D,20221018,000000,20.0412,20.0412,19.8873,19.9817,10882.832838942,0
+NUHY.US,D,20221019,000000,19.783,19.8128,19.7632,19.8101,7399.8832839922,0
+NUHY.US,D,20221020,000000,19.793,19.9221,19.644,19.6738,13912.666666883,0
+NUHY.US,D,20221021,000000,19.7632,19.8426,19.7193,19.8154,8511.5272009234,0
+NUHY.US,D,20221024,000000,19.8575,19.8923,19.8161,19.8724,9347.2739862974,0
+NUHY.US,D,20221025,000000,19.932,20.0909,19.932,20.0512,9632.2334323948,0
+NUHY.US,D,20221026,000000,20.071,20.22,20.071,20.1266,9405.6755688898,0
+NUHY.US,D,20221027,000000,20.1902,20.3382,20.1902,20.2895,15737.212660976,0
+NUHY.US,D,20221028,000000,20.3392,20.4782,20.3194,20.4572,8633.3649852972,0
+NUHY.US,D,20221031,000000,20.2994,20.369,20.2001,20.22,16384.664688682,0
+NUHY.US,D,20221101,000000,20.21,20.2606,20.21,20.2606,2260,0
+NUHY.US,D,20221102,000000,20.31,20.5096,20.13,20.13,15724,0
+NUHY.US,D,20221103,000000,19.84,20.02,19.84,19.95,9943,0
+NUHY.US,D,20221104,000000,20.02,20.18,19.9879,20.18,6094,0
+NUHY.US,D,20221107,000000,20.11,20.12,20.04,20.0556,7249,0
+NUHY.US,D,20221108,000000,20.1,20.115,20.04,20.05,19372,0
+NUHY.US,D,20221109,000000,19.99,19.99,19.795,19.795,6189,0
+NUHY.US,D,20221110,000000,20.3,20.39,20.265,20.39,19931,0
+NUHY.US,D,20221111,000000,20.35,20.5056,20.35,20.4732,38500,0
+NUHY.US,D,20221114,000000,20.3401,20.36,20.28,20.2958,15046,0
+NUHY.US,D,20221115,000000,20.4385,20.48,20.365,20.47,23410,0
+NUHY.US,D,20221116,000000,20.49,20.52,20.44,20.4611,29843,0
+NUHY.US,D,20221117,000000,20.322,20.38,20.3201,20.3678,7310,0
+NUHY.US,D,20221118,000000,20.39,20.39,20.33,20.35,53984,0
+NUHY.US,D,20221121,000000,20.36,20.53,20.24,20.51,57539,0
+NUHY.US,D,20221122,000000,20.47,20.58,20.43,20.54,55679,0
+NUHY.US,D,20221123,000000,20.54,20.71,20.54,20.69,22936,0
+NUHY.US,D,20221125,000000,20.681,20.7,20.6692,20.6692,3271,0
+NUHY.US,D,20221128,000000,20.64,20.64,20.4,20.4577,13887,0
+NUHY.US,D,20221129,000000,20.44,20.54,20.41,20.54,12673,0
+NUHY.US,D,20221130,000000,20.5,20.805,20.48,20.805,6448,0
+NUHY.US,D,20221201,000000,20.74,20.7906,20.6961,20.7906,15205,0
+NUHY.US,D,20221202,000000,20.709,20.82,20.7,20.7888,43350,0
+NUHY.US,D,20221205,000000,20.7,20.7,20.56,20.6099,13676,0
+NUHY.US,D,20221206,000000,20.59,20.6,20.53,20.5597,31200,0
+NUHY.US,D,20221207,000000,20.57,20.64,20.56,20.64,8906,0
+NUHY.US,D,20221208,000000,20.66,20.67,20.59,20.6256,5003,0
+NUHY.US,D,20221209,000000,20.626,20.72,20.626,20.6509,11797,0
+NUHY.US,D,20221212,000000,20.7,20.71,20.65,20.701,12178,0
+NUHY.US,D,20221213,000000,21.07,21.07,20.83,20.9393,11845,0
+NUHY.US,D,20221214,000000,20.94,20.97,20.7857,20.86,13583,0
+NUHY.US,D,20221215,000000,20.605,20.6599,20.56,20.6089,18721,0
+NUHY.US,D,20221216,000000,20.545,20.59,20.489,20.5248,33287,0
+NUHY.US,D,20221219,000000,20.46,20.46,20.376,20.4073,12613,0
+NUHY.US,D,20221220,000000,20.28,20.4,20.28,20.35,31810,0
+NUHY.US,D,20221221,000000,20.42,20.56,20.42,20.53,19940,0
+NUHY.US,D,20221222,000000,20.41,20.46,20.31,20.3804,35774,0
+NUHY.US,D,20221223,000000,20.35,20.46,20.35,20.459,8910,0
+NUHY.US,D,20221227,000000,20.46,20.46,20.17,20.225,75200,0
+NUHY.US,D,20221228,000000,20.179,20.19,19.94,19.9463,14787,0
+NUHY.US,D,20221229,000000,20,20.24,20,20.24,35142,0
+NUHY.US,D,20221230,000000,20.17,20.27,20.1517,20.26,30796,0
+NUHY.US,D,20230103,000000,20.37,20.38,20.24,20.29,39535,0
+NUHY.US,D,20230104,000000,20.38,20.519,20.36,20.519,10827,0
+NUHY.US,D,20230105,000000,20.445,20.48,20.44,20.475,8548,0
+NUHY.US,D,20230106,000000,20.66,20.835,20.65,20.8187,11368,0
+NUHY.US,D,20230109,000000,20.86,20.91,20.83,20.8393,16256,0
+NUHY.US,D,20230110,000000,20.829,20.85,20.775,20.8132,13846,0
+NUHY.US,D,20230111,000000,20.87,20.939,20.87,20.9327,4321,0
+NUHY.US,D,20230112,000000,20.99,21.085,20.97,21.085,7839,0
+NUHY.US,D,20230113,000000,20.98,21.12,20.98,21.095,9100,0
+NUHY.US,D,20230117,000000,21.04,21.07,21.0141,21.02,11567,0
+NUHY.US,D,20230118,000000,21.15,21.21,21.065,21.065,7644,0
+NUHY.US,D,20230119,000000,20.9599,20.97,20.91,20.945,12300,0
+NUHY.US,D,20230120,000000,20.92,20.9662,20.78,20.9662,16274,0
+NUHY.US,D,20230123,000000,20.93,21.015,20.93,20.96,22059,0
+NUHY.US,D,20230124,000000,20.9409,20.99,20.94,20.9682,16069,0
+NUHY.US,D,20230125,000000,20.89,20.98,20.871,20.975,5214,0
+NUHY.US,D,20230126,000000,20.9901,21.03,20.9597,21.0209,9367,0
+NUHY.US,D,20230127,000000,20.99,20.99,20.9411,20.9581,13197,0
+NUHY.US,D,20230130,000000,20.89,20.9298,20.85,20.85,8698,0
+NUHY.US,D,20230131,000000,20.93,21.0005,20.89,21.0005,12956,0
+NUHY.US,D,20230201,000000,20.89,21.16,20.87,21.16,25895,0
+NUHY.US,D,20230202,000000,21.26,21.28,21.22,21.23,14531,0
+NUHY.US,D,20230203,000000,21.08,21.16,21.0224,21.0224,8742,0
+NUHY.US,D,20230206,000000,20.96,20.96,20.915,20.915,5185,0
+NUHY.US,D,20230207,000000,20.88,21,20.88,20.9936,22132,0
+NUHY.US,D,20230208,000000,20.881,20.9,20.83,20.8705,13221,0
+NUHY.US,D,20230209,000000,20.89,20.9,20.72,20.7211,7742,0
+NUHY.US,D,20230210,000000,20.66,20.66,20.54,20.5621,5707,0
+NUHY.US,D,20230213,000000,20.55,20.65,20.55,20.59,5180,0
+NUHY.US,D,20230214,000000,20.5199,20.63,20.5199,20.6285,8478,0
+NUHY.US,D,20230215,000000,20.5,20.5599,20.5,20.5599,55520,0
+NUHY.US,D,20230216,000000,20.44,20.461,20.381,20.381,6894,0
+NUHY.US,D,20230217,000000,20.28,20.47,20.28,20.47,7147,0
+NUHY.US,D,20230221,000000,20.3,20.3,20.09,20.13,23214,0
+NUHY.US,D,20230222,000000,20.19,20.295,20.19,20.26,7485,0
+NUHY.US,D,20230223,000000,20.35,20.495,20.35,20.4711,4547,0
+NUHY.US,D,20230224,000000,20.26,20.365,20.26,20.335,3945,0
+NUHY.US,D,20230227,000000,20.41,20.499,20.4,20.49,6787,0
+NUHY.US,D,20230228,000000,20.46,20.46,20.41,20.43,14011,0
+NUHY.US,D,20230301,000000,20.329,20.33,20.25,20.29,18190,0
+NUHY.US,D,20230302,000000,20.15,20.3001,20.15,20.27,11797,0
+NUHY.US,D,20230303,000000,20.38,20.5583,20.38,20.52,21019,0
+NUHY.US,D,20230306,000000,20.59,20.59,20.5,20.52,4624,0
+NUHY.US,D,20230307,000000,20.5,20.5,20.37,20.37,14832,0
+NUHY.US,D,20230308,000000,20.38,20.38,20.18,20.2563,13070,0
+NUHY.US,D,20230309,000000,20.33,20.3405,20.165,20.165,8515,0
+NUHY.US,D,20230310,000000,20.24,20.24,20.1,20.1178,10873,0
+NUHY.US,D,20230313,000000,20.22,20.22,20.016,20.035,16067,0
+NUHY.US,D,20230314,000000,20.17,20.22,20.12,20.1765,12995,0
+NUHY.US,D,20230315,000000,20.0207,20.1,20,20.0951,16580,0
+NUHY.US,D,20230316,000000,20.1201,20.281,20.1201,20.245,16756,0
+NUHY.US,D,20230317,000000,20.14,20.21,20.101,20.1272,12003,0
+NUHY.US,D,20230320,000000,20.12,20.15,20.03,20.0699,4734,0
+NUHY.US,D,20230321,000000,20.24,20.32,20.17,20.2987,9129,0
+NUHY.US,D,20230322,000000,20.2481,20.43,20.235,20.3009,17826,0
+NUHY.US,D,20230323,000000,20.35,20.43,20.185,20.2294,15264,0
+NUHY.US,D,20230324,000000,20.151,20.25,20.13,20.1819,36813,0
+NUHY.US,D,20230327,000000,20.25,20.25,20.15,20.1512,21623,0
+NUHY.US,D,20230328,000000,20.12,20.1532,20.06,20.1532,6690,0
+NUHY.US,D,20230329,000000,20.2401,20.43,20.2401,20.41,25295,0
+NUHY.US,D,20230330,000000,20.4599,20.5277,19.95,20.5277,82855,0
+NUHY.US,D,20230331,000000,20.64,20.7527,20.63,20.7527,17266,0
+NUHY.US,D,20230403,000000,20.64,20.65,20.57,20.6442,21399,0
+NUHY.US,D,20230404,000000,20.61,20.616,20.5401,20.5548,16473,0
+NUHY.US,D,20230405,000000,20.5691,20.5691,20.34,20.4276,26590,0
+NUHY.US,D,20230406,000000,20.39,20.55,20.39,20.53,20870,0
+NUHY.US,D,20230410,000000,20.45,20.51,20.42,20.5,17944,0
+NUHY.US,D,20230411,000000,20.52,20.6,20.51,20.57,18406,0
+NUHY.US,D,20230412,000000,20.66,20.66,20.54,20.6,15447,0
+NUHY.US,D,20230413,000000,20.7,20.74,20.69,20.7063,2904,0
+NUHY.US,D,20230414,000000,20.71,20.71,20.62,20.665,19617,0
+NUHY.US,D,20230417,000000,20.615,20.615,20.56,20.5962,9956,0
+NUHY.US,D,20230418,000000,20.63,20.663,20.58,20.63,69738,0
+NUHY.US,D,20230419,000000,20.5401,20.5901,20.54,20.5697,43798,0
+NUHY.US,D,20230420,000000,20.5485,20.56,20.46,20.56,92993,0
+NUHY.US,D,20230421,000000,20.5801,20.6,20.55,20.5953,13629,0
+NUHY.US,D,20230424,000000,20.6461,20.68,20.61,20.68,9595,0
+NUHY.US,D,20230425,000000,20.68,20.68,20.625,20.625,10520,0
+NUHY.US,D,20230426,000000,20.5999,20.6,20.57,20.58,22889,0
+NUHY.US,D,20230427,000000,20.61,20.67,20.6,20.655,14583,0
+NUHY.US,D,20230428,000000,20.7399,20.745,20.71,20.735,18791,0
+NUHY.US,D,20230501,000000,20.56,20.59,20.52,20.522,12262,0
+NUHY.US,D,20230502,000000,20.52,20.54,20.45,20.53,19929,0
+NUHY.US,D,20230503,000000,20.55,20.605,20.48,20.49,11212,0
+NUHY.US,D,20230504,000000,20.42,20.43,20.4,20.4139,5877,0
+NUHY.US,D,20230505,000000,20.51,20.55,20.49,20.5242,6376,0
+NUHY.US,D,20230508,000000,20.45,20.47,20.4299,20.46,5541,0
+NUHY.US,D,20230509,000000,20.42,20.425,20.39,20.4082,22493,0
+NUHY.US,D,20230510,000000,20.5,20.56,20.49,20.56,12819,0
+NUHY.US,D,20230511,000000,20.52,20.5272,20.491,20.5095,3197,0
+NUHY.US,D,20230512,000000,20.5183,20.5183,20.4,20.4224,11822,0
+NUHY.US,D,20230515,000000,20.43,20.45,20.42,20.42,6936,0
+NUHY.US,D,20230516,000000,20.37,20.37,20.2629,20.2629,12342,0
+NUHY.US,D,20230517,000000,20.301,20.38,20.3,20.3233,4022,0
+NUHY.US,D,20230518,000000,20.24,20.3399,20.24,20.33,7011,0
+NUHY.US,D,20230519,000000,20.35,20.37,20.32,20.34,12152,0
+NUHY.US,D,20230522,000000,20.35,20.47,20.35,20.43,21785,0
+NUHY.US,D,20230523,000000,20.44,20.44,20.27,20.37,15268,0
+NUHY.US,D,20230524,000000,20.33,20.33,20.185,20.28,16548,0
+NUHY.US,D,20230525,000000,20.23,20.24,20.1847,20.1847,9380,0
+NUHY.US,D,20230526,000000,20.2501,20.319,20.2501,20.31,10136,0
+NUHY.US,D,20230530,000000,20.4,20.4,20.33,20.39,14374,0
+NUHY.US,D,20230531,000000,20.3,20.33,20.26,20.31,23011,0
+NUHY.US,D,20230601,000000,20.19,20.27,20.19,20.26,70928,0
+NUHY.US,D,20230602,000000,20.39,20.47,20.37,20.447,20525,0
+NUHY.US,D,20230605,000000,20.41,20.415,20.3901,20.3973,6515,0
+NUHY.US,D,20230606,000000,20.37,20.455,20.37,20.435,9340,0
+NUHY.US,D,20230607,000000,20.46,20.47,20.34,20.3488,11590,0
+NUHY.US,D,20230608,000000,20.42,20.48,20.36,20.48,86520,0
+NUHY.US,D,20230609,000000,20.481,20.5,20.45,20.4712,22631,0
+NUHY.US,D,20230612,000000,20.42,20.48,20.419,20.45,8448,0
+NUHY.US,D,20230613,000000,20.5,20.529,20.473,20.473,3016,0
+NUHY.US,D,20230614,000000,20.47,20.545,20.39,20.47,17731,0
+NUHY.US,D,20230615,000000,20.545,20.545,20.525,20.5395,4239,0
+NUHY.US,D,20230616,000000,20.54,20.54,20.51,20.53,19708,0
+NUHY.US,D,20230620,000000,20.5,20.5,20.4701,20.49,11569,0
+NUHY.US,D,20230621,000000,20.43,20.43,20.39,20.3964,15576,0
+NUHY.US,D,20230622,000000,20.36,20.38,20.3299,20.35,14522,0
+NUHY.US,D,20230623,000000,20.31,20.31,20.27,20.28,9406,0
+NUHY.US,D,20230626,000000,20.31,20.33,20.28,20.33,8765,0
+NUHY.US,D,20230627,000000,20.33,20.39,20.33,20.39,7941,0
+NUHY.US,D,20230628,000000,20.35,20.49,20.3425,20.49,6154,0
+NUHY.US,D,20230629,000000,20.379,20.43,20.36,20.4,25552,0
+NUHY.US,D,20230630,000000,20.5187,20.57,20.5065,20.5596,22097,0
+NUHY.US,D,20230703,000000,20.385,20.4,20.37,20.395,28009,0
+NUHY.US,D,20230705,000000,20.36,20.36,20.289,20.33,33452,0
+NUHY.US,D,20230706,000000,20.14,20.18,20.14,20.1696,9865,0
+NUHY.US,D,20230707,000000,20.2099,20.3183,20.185,20.1853,3509,0
+NUHY.US,D,20230710,000000,20.2401,20.31,20.23,20.2909,5488,0
+NUHY.US,D,20230711,000000,20.33,20.4099,20.32,20.405,18021,0
+NUHY.US,D,20230712,000000,20.53,20.6,20.53,20.59,6082,0
+NUHY.US,D,20230713,000000,20.68,20.719,20.655,20.715,17343,0
+NUHY.US,D,20230714,000000,20.67,20.67,20.53,20.54,6410,0
+NUHY.US,D,20230717,000000,20.5799,20.62,20.5601,20.605,15474,0
+NUHY.US,D,20230718,000000,20.66,20.6697,20.64,20.6442,10753,0
+NUHY.US,D,20230719,000000,20.6984,20.7,20.61,20.67,12543,0
+NUHY.US,D,20230720,000000,20.56,20.565,20.525,20.525,6698,0
+NUHY.US,D,20230721,000000,20.62,20.62,20.6,20.615,16063,0
+NUHY.US,D,20230724,000000,20.62,20.6638,20.58,20.5981,14610,0
+NUHY.US,D,20230725,000000,20.55,20.5999,20.5,20.571,31704,0
+NUHY.US,D,20230726,000000,20.575,20.655,20.575,20.655,4747,0
+NUHY.US,D,20230727,000000,20.66,20.66,20.4708,20.4708,15225,0
+NUHY.US,D,20230728,000000,20.56,20.6139,20.5599,20.6,5815,0
+NUHY.US,D,20230731,000000,20.65,20.6899,20.64,20.675,38598,0
+NUHY.US,D,20230801,000000,20.43,20.46,20.4248,20.4248,14530,0
+NUHY.US,D,20230802,000000,20.3099,20.37,20.29,20.37,7972,0
+NUHY.US,D,20230803,000000,20.27,20.3,20.267,20.295,2595,0
+NUHY.US,D,20230804,000000,20.37,20.465,20.37,20.39,20018,0
+NUHY.US,D,20230807,000000,20.404,20.425,20.3799,20.425,5537,0
+NUHY.US,D,20230808,000000,20.36,20.445,20.36,20.43,7998,0
+NUHY.US,D,20230809,000000,20.43,20.45,20.39,20.44,10714,0
+NUHY.US,D,20230810,000000,20.505,20.51,20.361,20.4,24968,0
+NUHY.US,D,20230811,000000,20.369,20.377,20.35,20.352,3690,0
+NUHY.US,D,20230814,000000,20.33,20.47,20.33,20.44,16091,0
+NUHY.US,D,20230815,000000,20.38,20.4,20.37,20.375,12567,0
+NUHY.US,D,20230816,000000,20.38,20.38,20.3,20.3,37059,0
+NUHY.US,D,20230817,000000,20.289,20.289,20.19,20.195,9615,0
+NUHY.US,D,20230818,000000,20.2401,20.26,20.2,20.2197,14669,0
+NUHY.US,D,20230821,000000,20.22,20.29,20.1779,20.19,14851,0
+NUHY.US,D,20230822,000000,20.26,20.26,20.22,20.23,5347,0
+NUHY.US,D,20230823,000000,20.349,20.42,20.34,20.415,12961,0
+NUHY.US,D,20230824,000000,20.35,20.35,20.26,20.265,8505,0
+NUHY.US,D,20230825,000000,20.34,20.3994,20.31,20.3797,11005,0
+NUHY.US,D,20230828,000000,20.45,20.4598,20.4,20.45,42561,0
+NUHY.US,D,20230829,000000,20.46,20.57,20.46,20.57,23305,0
+NUHY.US,D,20230830,000000,20.5901,20.6001,20.56,20.58,9404,0
+NUHY.US,D,20230831,000000,20.59,20.59,20.54,20.581,4446,0
+NUHY.US,D,20230901,000000,20.48,20.48,20.445,20.4454,7804,0
+NUHY.US,D,20230905,000000,20.37,20.3965,20.33,20.345,6553,0
+NUHY.US,D,20230906,000000,20.3199,20.3199,20.26,20.265,30174,0
+NUHY.US,D,20230907,000000,20.2887,20.35,20.2887,20.35,5807,0
+NUHY.US,D,20230908,000000,20.355,20.355,20.31,20.315,7357,0
+NUHY.US,D,20230911,000000,20.32,20.35,20.32,20.33,7919,0
+NUHY.US,D,20230912,000000,20.327,20.3625,20.32,20.33,18961,0
+NUHY.US,D,20230913,000000,20.36,20.41,20.36,20.3753,14965,0
+NUHY.US,D,20230914,000000,20.44,20.44,20.3999,20.41,17082,0
+NUHY.US,D,20230915,000000,20.38,20.38,20.3324,20.3397,12533,0
+NUHY.US,D,20230918,000000,20.37,20.37,20.33,20.35,9333,0
+NUHY.US,D,20230919,000000,20.28,20.3347,20.28,20.31,30214,0
+NUHY.US,D,20230920,000000,20.349,20.37,20.29,20.29,4489,0
+NUHY.US,D,20230921,000000,20.19,20.19,20.1276,20.1276,7707,0
+NUHY.US,D,20230922,000000,20.18,20.205,20.1532,20.1532,6750,0
+NUHY.US,D,20230925,000000,20.11,20.15,20.11,20.14,13498,0
+NUHY.US,D,20230926,000000,20.096,20.0999,20.02,20.04,8344,0
+NUHY.US,D,20230927,000000,20.08,20.0801,19.995,20.02,23718,0
+NUHY.US,D,20230928,000000,19.96,20.105,19.95,20.075,48858,0
+NUHY.US,D,20230929,000000,20.1703,20.1703,20.09,20.09,6179,0
+NUHY.US,D,20231002,000000,19.95,19.95,19.79,19.87,20404,0
+NUHY.US,D,20231003,000000,19.76,19.7622,19.65,19.6583,6614,0
+NUHY.US,D,20231004,000000,19.67,19.77,19.6559,19.75,9212,0
+NUHY.US,D,20231005,000000,19.75,19.76,19.66,19.7504,40986,0
+NUHY.US,D,20231006,000000,19.65,19.81,19.64,19.8,211945,0
+NUHY.US,D,20231009,000000,19.77,19.92,19.77,19.9185,6130,0
+NUHY.US,D,20231010,000000,19.945,19.9999,19.931,19.95,9106,0
+NUHY.US,D,20231011,000000,19.9739,19.9739,19.889,19.96,17736,0
+NUHY.US,D,20231012,000000,19.88,19.89,19.74,19.74,23682,0
+NUHY.US,D,20231013,000000,19.8,19.88,19.7,19.8,48140,0
+NUHY.US,D,20231016,000000,19.8124,19.821,19.76,19.79,16595,0
+NUHY.US,D,20231017,000000,19.7499,19.75,19.61,19.69,25846,0
+NUHY.US,D,20231018,000000,19.69,19.69,19.57,19.5935,21745,0
+NUHY.US,D,20231019,000000,19.61,19.655,19.505,19.528,35064,0
+NUHY.US,D,20231020,000000,19.575,19.58,19.5166,19.565,13548,0
+NUHY.US,D,20231023,000000,19.5371,19.68,19.5371,19.61,17168,0
+NUHY.US,D,20231024,000000,19.73,19.76,19.68,19.76,12612,0
+NUHY.US,D,20231025,000000,19.74,19.74,19.585,19.61,45718,0
+NUHY.US,D,20231026,000000,19.62,19.705,19.62,19.6953,28072,0
+NUHY.US,D,20231027,000000,19.7,19.715,19.63,19.65,71540,0
+NUHY.US,D,20231030,000000,19.61,19.76,19.59,19.59,16264,0
+NUHY.US,D,20231031,000000,19.61,19.725,19.61,19.7,8027,0
+NUHY.US,D,20231101,000000,19.63,19.75,19.6257,19.75,5755,0
+NUHY.US,D,20231102,000000,19.9119,19.98,19.9001,19.955,16219,0
+NUHY.US,D,20231103,000000,20.16,20.21,20.08,20.21,13210,0
+NUHY.US,D,20231106,000000,20.18,20.19,20.1,20.14,9277,0
+NUHY.US,D,20231107,000000,20.07,20.16,20.07,20.125,18664,0
+NUHY.US,D,20231108,000000,20.1,20.142,20.09,20.12,12353,0
+NUHY.US,D,20231109,000000,20.09,20.0901,19.97,19.97,21956,0
+NUHY.US,D,20231110,000000,20.05,20.1,19.98,20.0892,4176,0
+NUHY.US,D,20231113,000000,20.04,20.09,20.0302,20.05,17555,0
+NUHY.US,D,20231114,000000,20.25,20.32,20.25,20.31,35539,0
+NUHY.US,D,20231115,000000,20.27,20.29,20.21,20.24,15391,0
+NUHY.US,D,20231116,000000,20.25,20.29,20.19,20.29,10746,0
+NUHY.US,D,20231117,000000,20.2669,20.2973,20.25,20.2973,6049,0
+NUHY.US,D,20231120,000000,20.3164,20.36,20.28,20.3436,9462,0
+NUHY.US,D,20231121,000000,20.35,20.46,20.27,20.38,20257,0
+NUHY.US,D,20231122,000000,20.37,20.43,20.32,20.43,15443,0
+NUHY.US,D,20231124,000000,20.38,20.41,20.38,20.4073,3074,0
+NUHY.US,D,20231127,000000,20.39,20.46,20.39,20.4338,6315,0
+NUHY.US,D,20231128,000000,20.55,20.55,20.3901,20.52,9649,0
+NUHY.US,D,20231129,000000,20.611,20.685,20.6,20.6297,9773,0
+NUHY.US,D,20231130,000000,20.56,20.5752,20.51,20.5752,6724,0
+NUHY.US,D,20231201,000000,20.4497,20.6132,20.4497,20.6132,10845,0
+NUHY.US,D,20231204,000000,20.59,20.62,20.5601,20.6002,2443,0
+NUHY.US,D,20231205,000000,20.55,20.64,20.55,20.6159,11861,0
+NUHY.US,D,20231206,000000,20.655,20.67,20.64,20.64,14467,0
+NUHY.US,D,20231207,000000,20.64,20.68,20.61,20.63,16233,0
+NUHY.US,D,20231208,000000,20.62,20.63,20.555,20.6,17430,0
+NUHY.US,D,20231211,000000,20.59,20.63,20.53,20.63,5346,0
+NUHY.US,D,20231212,000000,20.5903,20.6702,20.59,20.6702,8518,0
+NUHY.US,D,20231213,000000,20.7,20.99,20.69,20.99,18067,0
+NUHY.US,D,20231214,000000,20.95,20.98,20.88,20.925,6196,0
+NUHY.US,D,20231215,000000,20.885,20.92,20.83,20.8852,18029,0
+NUHY.US,D,20231218,000000,20.89,20.91,20.77,20.87,17438,0
+NUHY.US,D,20231219,000000,20.91,20.9905,20.91,20.96,14096,0
+NUHY.US,D,20231220,000000,20.99,21.11,20.97,20.98,45319,0
+NUHY.US,D,20231221,000000,21.04,21.06,20.99,21.0532,8046,0
+NUHY.US,D,20231222,000000,21.06,21.14,21.0301,21.08,31065,0
+NUHY.US,D,20231226,000000,21.1,21.1,21.01,21.05,10796,0
+NUHY.US,D,20231227,000000,21.09,21.1699,21,21.16,6488,0
+NUHY.US,D,20231228,000000,21.13,21.13,21.058,21.1,11720,0
+NUHY.US,D,20231229,000000,21.0878,21.15,21,21.04,28757,0
+NUHY.US,D,20240102,000000,20.96,20.96,20.9,20.96,28476,0
+NUHY.US,D,20240103,000000,20.82,20.91,20.81,20.8974,22312,0
+NUHY.US,D,20240104,000000,20.8299,20.9,20.815,20.83,21350,0
+NUHY.US,D,20240105,000000,20.79,20.88,20.79,20.815,17718,0
+NUHY.US,D,20240108,000000,20.86,21.015,20.84,20.97,14338,0
+NUHY.US,D,20240109,000000,20.92,20.99,20.9199,20.98,7708,0
+NUHY.US,D,20240110,000000,21.0101,21.04,21.01,21.0373,4937,0
+NUHY.US,D,20240111,000000,21.03,21.12,21.025,21.12,14682,0
+NUHY.US,D,20240112,000000,21.11,21.15,21.1,21.1257,5722,0
+NUHY.US,D,20240116,000000,21.04,21.1,20.9994,20.9994,13805,0
+NUHY.US,D,20240117,000000,20.95,20.95,20.895,20.9249,2546,0
+NUHY.US,D,20240118,000000,20.93,20.95,20.82,20.95,4424,0
+NUHY.US,D,20240119,000000,20.92,20.9471,20.83,20.92,203596,0
+NUHY.US,D,20240122,000000,21.02,21.0509,20.97,21,10971,0
+NUHY.US,D,20240123,000000,20.98,20.9899,20.93,20.96,43582,0
+NUHY.US,D,20240124,000000,21.02,21.03,20.9397,20.95,13952,0
+NUHY.US,D,20240125,000000,21.035,21.09,21.03,21.0791,18299,0
+NUHY.US,D,20240126,000000,21.07,21.12,21.07,21.12,20496,0
+NUHY.US,D,20240129,000000,21.13,21.13,21.0899,21.1229,4612,0
+NUHY.US,D,20240130,000000,21.09,21.1225,21.07,21.1192,7091,0
+NUHY.US,D,20240131,000000,21.0871,21.1,21.04,21.06,2779,0
+NUHY.US,D,20240201,000000,20.985,21.08,20.9752,21.08,69366,0
+NUHY.US,D,20240202,000000,20.96,21.03,20.93,21.0046,44777,0
+NUHY.US,D,20240205,000000,20.85,20.88,20.82,20.8745,20152,0
+NUHY.US,D,20240206,000000,20.94,21.01,20.94,20.9848,6322,0
+NUHY.US,D,20240207,000000,20.98,21.01,20.95,20.98,7139,0
+NUHY.US,D,20240208,000000,20.9701,21.03,20.9701,21.03,20971,0
+NUHY.US,D,20240209,000000,21.02,21.03,20.985,21.0039,7394,0
+NUHY.US,D,20240212,000000,21.02,21.04,20.96,20.9617,37224,0
+NUHY.US,D,20240213,000000,20.85,20.87,20.77,20.8,4884,0
+NUHY.US,D,20240214,000000,20.87,20.97,20.82,20.9307,34581,0
+NUHY.US,D,20240215,000000,20.9201,20.98,20.89,20.9503,11579,0
+NUHY.US,D,20240216,000000,20.8816,20.92,20.85,20.9186,9926,0
+NUHY.US,D,20240220,000000,20.9,20.979,20.9,20.9599,8294,0
+NUHY.US,D,20240221,000000,20.96,20.96,20.83,20.905,22329,0
+NUHY.US,D,20240222,000000,20.9841,21.0194,20.975,21.019,12181,0
+NUHY.US,D,20240223,000000,21.04,21.08,21,21.0399,31846,0
+NUHY.US,D,20240226,000000,20.95,20.97,20.92,20.923,4525,0
+NUHY.US,D,20240227,000000,20.94,20.96,20.9101,20.9499,9255,0
+NUHY.US,D,20240228,000000,20.93,20.95,20.89,20.9336,5226,0
+NUHY.US,D,20240229,000000,20.94,21,20.92,20.9552,8514,0
+NUHY.US,D,20240301,000000,20.89,20.9594,20.835,20.9261,5310,0
+NUHY.US,D,20240304,000000,20.94,20.97,20.89,20.96,8339,0
+NUHY.US,D,20240305,000000,20.94,20.96,20.9,20.9438,7988,0
+NUHY.US,D,20240306,000000,20.99,21.0099,20.9,20.9384,634977,0
+NUHY.US,D,20240307,000000,20.97,20.99,20.97,20.975,692070,0
+NUHY.US,D,20240308,000000,21.03,21.05,20.98,20.9848,10651,0
+NUHY.US,D,20240311,000000,20.96,21,20.9503,20.979,11712,0
+NUHY.US,D,20240312,000000,21.01,21.01,20.97,21,11436,0
+NUHY.US,D,20240313,000000,20.9757,21.02,20.9701,20.98,14356,0
+NUHY.US,D,20240314,000000,20.92,20.92,20.87,20.88,15828,0
+NUHY.US,D,20240315,000000,20.895,20.94,20.88,20.9,60385,0
+NUHY.US,D,20240318,000000,20.95,20.96,20.86,20.95,28584,0
+NUHY.US,D,20240319,000000,20.92,21.02,20.92,21,10486,0
+NUHY.US,D,20240320,000000,20.97,21.11,20.97,21.09,44148,0
+NUHY.US,D,20240321,000000,21.14,21.16,21.12,21.1411,10275,0
+NUHY.US,D,20240322,000000,21.13,21.16,21.07,21.111,11440,0
+NUHY.US,D,20240325,000000,21.09,21.12,21.0701,21.1,10841,0
+NUHY.US,D,20240326,000000,21.099,21.12,21.07,21.1,7710,0
+NUHY.US,D,20240327,000000,21.105,21.18,21.09,21.18,20540,0
+NUHY.US,D,20240328,000000,21.15,21.17,21.11,21.122,25017,0
+NUHY.US,D,20240401,000000,20.99,20.99,20.8901,20.95,40873,0
+NUHY.US,D,20240402,000000,20.85,20.88,20.8006,20.8701,38491,0
+NUHY.US,D,20240403,000000,20.85,20.9,20.8263,20.8898,21376,0
+NUHY.US,D,20240404,000000,20.91,20.95,20.86,20.86,12159,0
+NUHY.US,D,20240405,000000,20.87,20.8792,20.8451,20.87,101408,0
+NUHY.US,D,20240408,000000,20.82,20.9,20.82,20.8791,24787,0
+NUHY.US,D,20240409,000000,20.9,20.96,20.9,20.91,8076,0
+NUHY.US,D,20240410,000000,20.776,20.7951,20.71,20.72,25037,0
+NUHY.US,D,20240411,000000,20.73,20.74,20.65,20.7279,25571,0
+NUHY.US,D,20240412,000000,20.7,20.71,20.67,20.695,15327,0
+NUHY.US,D,20240415,000000,20.72,20.72,20.61,20.64,219625,0
+NUHY.US,D,20240416,000000,20.52,20.57,20.52,20.54,18173,0
+NUHY.US,D,20240417,000000,20.58,20.605,20.51,20.51,43045,0
+NUHY.US,D,20240418,000000,20.57,20.575,20.54,20.5683,15951,0
+NUHY.US,D,20240419,000000,20.57,20.63,20.54,20.54,29656,0
+NUHY.US,D,20240422,000000,20.62,20.74,20.62,20.73,9445,0
+NUHY.US,D,20240423,000000,20.7825,20.83,20.7701,20.82,31575,0
+NUHY.US,D,20240424,000000,20.82,20.82,20.74,20.79,13970,0
+NUHY.US,D,20240425,000000,20.66,20.73,20.63,20.73,6750,0
+NUHY.US,D,20240426,000000,20.755,20.77,20.73,20.76,22088,0
+NUHY.US,D,20240429,000000,20.8101,20.87,20.8101,20.87,2171,0
+NUHY.US,D,20240430,000000,20.7999,20.81,20.73,20.7439,4467,0
+NUHY.US,D,20240501,000000,20.64,20.82,20.64,20.77,22324,0
+NUHY.US,D,20240502,000000,20.76,20.869,20.76,20.851,25120,0
+NUHY.US,D,20240503,000000,20.99,20.99,20.925,20.9685,15247,0
+NUHY.US,D,20240506,000000,21,21.01,20.9896,20.9896,39921,0
+NUHY.US,D,20240507,000000,21.02,21.035,20.98,20.998,21361,0
+NUHY.US,D,20240508,000000,20.96,20.99,20.95,20.96,51851,0
+NUHY.US,D,20240509,000000,20.95,20.97,20.93,20.93,22008,0
+NUHY.US,D,20240510,000000,20.936,20.94,20.9,20.915,7836,0
+NUHY.US,D,20240513,000000,20.93,20.94,20.91,20.92,9932,0
+NUHY.US,D,20240514,000000,20.93,20.96,20.91,20.96,15215,0
+NUHY.US,D,20240515,000000,21,21.1,21,21.1,30222,0
+NUHY.US,D,20240516,000000,21.1,21.1,21.03,21.05,14445,0
+NUHY.US,D,20240517,000000,21,21.03,21,21.03,32043,0
+NUHY.US,D,20240520,000000,21.005,21.04,21.005,21.04,26496,0
+NUHY.US,D,20240521,000000,21.0499,21.05,21.02,21.03,27444,0
+NUHY.US,D,20240522,000000,21.01,21.01,20.94,20.99,23384,0
+NUHY.US,D,20240523,000000,20.9372,20.94,20.8801,20.91,21950,0
+NUHY.US,D,20240524,000000,20.91,20.96,20.9,20.93,9265,0
+NUHY.US,D,20240528,000000,20.96,20.96,20.87,20.88,12994,0
+NUHY.US,D,20240529,000000,20.78,20.785,20.77,20.78,8684,0
+NUHY.US,D,20240530,000000,20.82,20.88,20.815,20.85,12039,0
+NUHY.US,D,20240531,000000,20.9,20.95,20.89,20.95,7572,0
+NUHY.US,D,20240603,000000,20.83,20.89,20.83,20.89,21398,0
+NUHY.US,D,20240604,000000,20.87,20.915,20.87,20.91,31434,0
+NUHY.US,D,20240605,000000,20.93,20.94,20.9,20.9359,6147,0
+NUHY.US,D,20240606,000000,20.93,21.03,20.91,20.95,69132,0
+NUHY.US,D,20240607,000000,20.85,20.89,20.84,20.89,15640,0
+NUHY.US,D,20240610,000000,20.83,20.87,20.82,20.8586,53224,0
+NUHY.US,D,20240611,000000,20.85,20.91,20.85,20.91,12448,0
+NUHY.US,D,20240612,000000,21.03,21.03,20.98,20.985,29336,0
+NUHY.US,D,20240613,000000,21.03,21.03,20.96,21,19259,0
+NUHY.US,D,20240614,000000,20.895,20.92,20.84,20.855,83938,0
+NUHY.US,D,20240617,000000,20.82,20.88,20.79,20.8617,93935,0
+NUHY.US,D,20240618,000000,20.91,20.97,20.89,20.97,11005,0
+NUHY.US,D,20240620,000000,20.95,20.95,20.89,20.94,5848,0
+NUHY.US,D,20240621,000000,20.94,20.99,20.93,20.99,25794,0
+NUHY.US,D,20240624,000000,20.9899,21,20.97,20.98,15004,0
+NUHY.US,D,20240625,000000,20.99,21.01,20.98,21.01,11147,0
+NUHY.US,D,20240626,000000,20.95,20.96,20.94,20.96,15236,0
+NUHY.US,D,20240627,000000,20.97,20.98,20.945,20.98,20480,0
+NUHY.US,D,20240628,000000,21.02,21.02,20.92,20.92,21825,0
+NUHY.US,D,20240701,000000,20.83,20.83,20.8,20.81,10454,0
+NUHY.US,D,20240702,000000,20.84,20.88,20.82,20.88,19255,0
+NUHY.US,D,20240703,000000,20.86,20.94,20.86,20.91,18626,0
+NUHY.US,D,20240705,000000,20.98,21.03,20.9627,21.01,81836,0
+NUHY.US,D,20240708,000000,21.02,21.048,20.99,21.04,19001,0
+NUHY.US,D,20240709,000000,21.03,21.03,21,21.02,7940,0
+NUHY.US,D,20240710,000000,21.02,21.06,21.015,21.06,14575,0
+NUHY.US,D,20240711,000000,21.13,21.1485,21.1,21.14,10882,0
+NUHY.US,D,20240712,000000,21.12,21.22,21.12,21.2,13946,0
+NUHY.US,D,20240715,000000,21.18,21.2,21.16,21.2,16087,0
+NUHY.US,D,20240716,000000,21.2,21.3,21.2,21.29,9602,0
+NUHY.US,D,20240717,000000,21.21,21.28,21.21,21.25,48929,0
+NUHY.US,D,20240718,000000,21.23,21.2501,21.191,21.21,12251,0
+NUHY.US,D,20240719,000000,21.2,21.21,21.1715,21.2046,9154,0
+NUHY.US,D,20240722,000000,21.23,21.28,21.22,21.28,11905,0
+NUHY.US,D,20240723,000000,21.23,21.2899,21.23,21.24,59764,0
+NUHY.US,D,20240724,000000,21.23,21.2551,21.1853,21.1853,5649,0
+NUHY.US,D,20240725,000000,21.21,21.26,21.21,21.21,14996,0
+NUHY.US,D,20240726,000000,21.25,21.27,21.23,21.2472,14971,0
+NUHY.US,D,20240729,000000,21.24,21.26,21.195,21.205,9647,0
+NUHY.US,D,20240730,000000,21.2,21.23,21.181,21.23,10369,0
+NUHY.US,D,20240731,000000,21.26,21.3,21.255,21.28,22467,0
+NUHY.US,D,20240801,000000,21.19,21.22,21.14,21.15,69529,0
+NUHY.US,D,20240802,000000,21.12,21.14,21.069,21.0903,16918,0
+NUHY.US,D,20240805,000000,20.935,20.98,20.93,20.96,10601,0
+NUHY.US,D,20240806,000000,21.05,21.105,20.99,21.05,29828,0
+NUHY.US,D,20240807,000000,21.13,21.133,21.05,21.05,25115,0
+NUHY.US,D,20240808,000000,21.12,21.15,21.09,21.15,22415,0
+NUHY.US,D,20240809,000000,21.16,21.16,21.1,21.14,24861,0
+NUHY.US,D,20240812,000000,21.1339,21.1339,21.1,21.12,7888,0
+NUHY.US,D,20240813,000000,21.16,21.24,21.14,21.23,15963,0
+NUHY.US,D,20240814,000000,21.24,21.28,21.22,21.28,11596,0
+NUHY.US,D,20240815,000000,21.28,21.31,21.27,21.31,6845,0
+NUHY.US,D,20240816,000000,21.32,21.38,21.3079,21.379,9274,0
+NUHY.US,D,20240819,000000,21.37,21.42,21.37,21.405,5560,0
+NUHY.US,D,20240820,000000,21.46,21.46,21.38,21.42,12293,0
+NUHY.US,D,20240821,000000,21.45,21.46,21.41,21.43,26522,0
+NUHY.US,D,20240822,000000,21.41,21.4289,21.41,21.4256,3268,0
+NUHY.US,D,20240823,000000,21.44,21.57,21.44,21.54,26135,0
+NUHY.US,D,20240826,000000,21.54,21.55,21.51,21.52,10443,0
+NUHY.US,D,20240827,000000,21.5,21.53,21.5,21.53,5708,0
+NUHY.US,D,20240828,000000,21.515,21.52,21.5,21.51,6388,0
+NUHY.US,D,20240829,000000,21.53,21.54,21.505,21.54,18078,0
+NUHY.US,D,20240830,000000,21.53,21.53,21.5029,21.52,8406,0
+NUHY.US,D,20240903,000000,21.39,21.39,21.34,21.3402,4580,0
+NUHY.US,D,20240904,000000,21.35,21.44,21.35,21.435,23482,0
+NUHY.US,D,20240905,000000,21.4437,21.49,21.4399,21.475,10368,0
+NUHY.US,D,20240906,000000,21.5,21.52,21.41,21.45,22262,0
+NUHY.US,D,20240909,000000,21.46,21.5,21.46,21.48,29319,0
+NUHY.US,D,20240910,000000,21.4899,21.4899,21.425,21.445,5608,0
+NUHY.US,D,20240911,000000,21.4,21.47,21.39,21.47,4562,0
+NUHY.US,D,20240912,000000,21.46,21.51,21.46,21.51,4991,0
+NUHY.US,D,20240913,000000,21.55,21.58,21.55,21.56,8413,0
+NUHY.US,D,20240916,000000,21.54,21.61,21.54,21.59,15375,0
+NUHY.US,D,20240917,000000,21.6,21.623252,21.59,21.62,11319,0
+NUHY.US,D,20240918,000000,21.59,21.6963,21.5702,21.62,4598,0
+NUHY.US,D,20240919,000000,21.74,21.74,21.67,21.6736,11460,0
+NUHY.US,D,20240920,000000,21.67,21.675,21.64,21.675,8889,0
+NUHY.US,D,20240923,000000,21.69,21.69,21.64,21.67,13104,0
+NUHY.US,D,20240924,000000,21.6367,21.67,21.63,21.655,7933,0
+NUHY.US,D,20240925,000000,21.6396,21.65,21.62,21.62,18678,0
+NUHY.US,D,20240926,000000,21.65,21.69,21.63,21.69,15931,0
+NUHY.US,D,20240927,000000,21.66,21.6955,21.66,21.6955,22004,0
+NUHY.US,D,20240930,000000,21.7,21.72,21.6527,21.7,16111,0
+NUHY.US,D,20241001,000000,21.59,21.61,21.55,21.55,33196,0
+NUHY.US,D,20241002,000000,21.53,21.57,21.5299,21.56,86690,0
+NUHY.US,D,20241003,000000,21.55,21.55,21.46,21.49,50443,0
+NUHY.US,D,20241004,000000,21.47,21.47,21.4,21.41,56302,0
+NUHY.US,D,20241007,000000,21.42,21.43,21.36,21.37,15136,0
+NUHY.US,D,20241008,000000,21.39,21.42,21.37,21.39,14077,0
+NUHY.US,D,20241009,000000,21.39,21.4127,21.38,21.3933,4917,0
+NUHY.US,D,20241010,000000,21.39,21.399,21.36,21.399,6345,0
+NUHY.US,D,20241011,000000,21.4299,21.44,21.4299,21.435,7002,0
+NUHY.US,D,20241014,000000,21.405,21.45,21.405,21.43,6296,0
+NUHY.US,D,20241015,000000,21.4799,21.4799,21.44,21.44,30958,0
+NUHY.US,D,20241016,000000,21.5,21.51,21.48,21.49,30021,0
+NUHY.US,D,20241017,000000,21.5,21.5,21.44,21.48,12010,0
+NUHY.US,D,20241018,000000,21.49,21.53,21.49,21.52,6335,0
+NUHY.US,D,20241021,000000,21.54,21.54,21.42,21.435,7927,0
+NUHY.US,D,20241022,000000,21.395,21.42,21.38,21.42,10272,0
+NUHY.US,D,20241023,000000,21.329,21.35,21.3,21.32,26316,0
+NUHY.US,D,20241024,000000,21.37,21.409,21.36,21.3886,9487,0
+NUHY.US,D,20241025,000000,21.4327,21.44,21.36,21.37,39356,0
+NUHY.US,D,20241028,000000,21.425,21.44,21.4,21.43,15397,0
+NUHY.US,D,20241029,000000,21.3679,21.43,21.36,21.43,11299,0
+NUHY.US,D,20241030,000000,21.449,21.45,21.37,21.39,5993,0
+NUHY.US,D,20241031,000000,21.36,21.37,21.33,21.3399,17624,0
+NUHY.US,D,20241101,000000,21.28,21.28,21.18,21.18,5293,0
+NUHY.US,D,20241104,000000,21.26,21.26,21.22,21.249,13405,0
+NUHY.US,D,20241105,000000,21.23,21.298,21.23,21.2966,9668,0
+NUHY.US,D,20241106,000000,21.31,21.3379,21.3,21.33,19837,0
+NUHY.US,D,20241107,000000,21.38,21.445,21.38,21.4439,13153,0
+NUHY.US,D,20241108,000000,21.49,21.5,21.47,21.493,6434,0
+NUHY.US,D,20241111,000000,21.48,21.52,21.47,21.4801,6712,0
+NUHY.US,D,20241112,000000,21.422,21.422,21.38,21.39,19876,0
+NUHY.US,D,20241113,000000,21.42,21.44,21.4,21.42,11075,0
+NUHY.US,D,20241114,000000,21.4,21.42,21.3789,21.3789,14332,0
+NUHY.US,D,20241115,000000,21.34,21.3694,21.32,21.3647,8799,0
+NUHY.US,D,20241118,000000,21.34,21.39,21.34,21.39,10337,0
+NUHY.US,D,20241119,000000,21.38,21.44,21.38,21.4295,13634,0
+NUHY.US,D,20241120,000000,21.41,21.41,21.39,21.41,15199,0
+NUHY.US,D,20241121,000000,21.44,21.48,21.42,21.4248,27937,0
+NUHY.US,D,20241122,000000,21.44,21.45,21.425,21.425,6677,0
+NUHY.US,D,20241125,000000,21.49,21.5,21.48,21.49,5845,0
+NUHY.US,D,20241126,000000,21.48,21.48,21.44,21.48,26063,0
+NUHY.US,D,20241127,000000,21.48,21.54,21.48,21.54,12045,0
+NUHY.US,D,20241129,000000,21.55,21.57,21.55,21.568,5107,0
+NUHY.US,D,20241202,000000,21.43,21.48,21.43,21.4603,19302,0
+NUHY.US,D,20241203,000000,21.47,21.49,21.44,21.469,14114,0
+NUHY.US,D,20241204,000000,21.46309,21.5099,21.46309,21.4951,9061,0
+NUHY.US,D,20241205,000000,21.5,21.51,21.47,21.51,6987,0
+NUHY.US,D,20241206,000000,21.545325,21.5599,21.52,21.5299,8651,0
+NUHY.US,D,20241209,000000,21.53,21.6,21.49,21.491,17140,0
+NUHY.US,D,20241210,000000,21.49,21.51,21.48,21.51,14232,0
+NUHY.US,D,20241211,000000,21.52,21.54,21.51,21.52,19563,0
+NUHY.US,D,20241212,000000,21.4993,21.5,21.46,21.46,10752,0
+NUHY.US,D,20241213,000000,21.465,21.465,21.4,21.4,14772,0
+NUHY.US,D,20241216,000000,21.41,21.44,21.41,21.43,5533,0
+NUHY.US,D,20241217,000000,21.4,21.4,21.3759,21.4,19619,0
+NUHY.US,D,20241218,000000,21.24,21.2401,21.0279,21.0279,23204,0
+NUHY.US,D,20241219,000000,21.07,21.08,21.015,21.015,17290,0
+NUHY.US,D,20241220,000000,21.07,21.14,20.99,21.11,16182,0
+NUHY.US,D,20241223,000000,21.095,21.1,21.08,21.082,14045,0
+NUHY.US,D,20241224,000000,21.07,21.1175,21.07,21.1169,8751,0
+NUHY.US,D,20241226,000000,21.0918,21.18,21.08,21.18,4801,0
+NUHY.US,D,20241227,000000,21.14,21.16,21.1,21.11,15428,0
+NUHY.US,D,20241230,000000,21.1079,21.145,21.08,21.13,12499,0
+NUHY.US,D,20241231,000000,21.145,21.21,21.1,21.13,9222,0
+NUHY.US,D,20250102,000000,21.1599,21.17,21.1238,21.17,14172,0
+NUHY.US,D,20250103,000000,21.196,21.1999,21.19,21.195,3087,0
+NUHY.US,D,20250106,000000,21.2,21.2294,21.2,21.225,12022,0
+NUHY.US,D,20250107,000000,21.23,21.39,21.16,21.17,5158,0
+NUHY.US,D,20250108,000000,21.1211,21.19,21.1211,21.19,17584,0
+NUHY.US,D,20250110,000000,21.04,21.115,21.04,21.075,25314,0
+NUHY.US,D,20250113,000000,21.03,21.05,20.96,21.05,8787,0
+NUHY.US,D,20250114,000000,21.0791,21.1,21.0791,21.0951,9103,0
+NUHY.US,D,20250115,000000,21.23,21.26,21.2,21.21,25690,0
+NUHY.US,D,20250116,000000,21.22,21.3,21.22,21.3,27730,0
+NUHY.US,D,20250117,000000,21.32,21.37,21.32,21.36,112566,0
+NUHY.US,D,20250121,000000,21.36,21.425,21.36,21.39,62419,0
+NUHY.US,D,20250122,000000,21.38,21.41,21.35,21.375,134235,0
+NUHY.US,D,20250123,000000,21.32,21.46,21.31,21.46,89209,0
+NUHY.US,D,20250124,000000,21.415,21.47,21.38,21.41,13728,0
+NUHY.US,D,20250127,000000,21.395,21.47,21.395,21.47,45554,0
+NUHY.US,D,20250128,000000,21.41,21.46,21.4,21.43,8027,0
+NUHY.US,D,20250129,000000,21.397,21.43,21.3814,21.4077,7117,0
+NUHY.US,D,20250130,000000,21.44,21.49,21.4382,21.46,11602,0
+NUHY.US,D,20250131,000000,21.46,21.48,21.4,21.42,19295,0
+NUHY.US,D,20250203,000000,21.23,21.3,21.23,21.29,16740,0
+NUHY.US,D,20250204,000000,21.2895,21.36,21.2895,21.31,57426,0
+NUHY.US,D,20250205,000000,21.35,21.4,21.33,21.39,7675,0
+NUHY.US,D,20250206,000000,21.3828,21.39,21.315,21.33,136624,0
+NUHY.US,D,20250207,000000,21.33,21.33,21.29,21.32,29882,0
+NUHY.US,D,20250210,000000,21.35,21.37,21.35,21.3501,13400,0
+NUHY.US,D,20250211,000000,21.32,21.33,21.3,21.33,37461,0
+NUHY.US,D,20250212,000000,21.251,21.28,21.11,21.11,87207,0
+NUHY.US,D,20250213,000000,21.29,21.37,21.29,21.37,23750,0
+NUHY.US,D,20250214,000000,21.39,21.4,21.37,21.39,25274,0
+NUHY.US,D,20250218,000000,21.37,21.39,21.3699,21.375,27223,0
+NUHY.US,D,20250219,000000,21.349,21.39,21.3335,21.39,13633,0
+NUHY.US,D,20250220,000000,21.36,21.39,21.36,21.39,4168,0
+NUHY.US,D,20250221,000000,21.4,21.41,21.3799,21.38,17317,0
+NUHY.US,D,20250224,000000,21.38,21.4299,21.3781,21.401,24174,0
+NUHY.US,D,20250225,000000,21.46,21.49,21.4487,21.49,45909,0
+NUHY.US,D,20250226,000000,21.5,21.51,21.48,21.51,12238,0
+NUHY.US,D,20250227,000000,21.48,21.5,21.45,21.45,22222,0
+NUHY.US,D,20250228,000000,21.47,21.54,21.47,21.54,45654,0
+NUHY.US,D,20250303,000000,21.4,21.41,21.37,21.38,12545,0
+NUHY.US,D,20250304,000000,21.34,21.4,21.32,21.379,17806,0
+NUHY.US,D,20250305,000000,21.36,21.43,21.35,21.4,45587,0
+NUHY.US,D,20250306,000000,21.35,21.39,21.31,21.3113,11804,0
+NUHY.US,D,20250307,000000,21.35,21.39,21.3301,21.3603,13025,0
+NUHY.US,D,20250310,000000,21.32,21.34,21.29,21.3,13287,0
+NUHY.US,D,20250311,000000,21.29,21.36,21.2,21.22,22440,0
+NUHY.US,D,20250312,000000,21.2102,21.255,21.2,21.2103,6789,0
+NUHY.US,D,20250313,000000,21.16,21.21,21.1,21.1,9022,0
+NUHY.US,D,20250314,000000,21.17,21.2179,21.15,21.2,12356,0
+NUHY.US,D,20250317,000000,21.19,21.24,21.18,21.2292,14716,0
+NUHY.US,D,20250318,000000,21.2,21.24,21.2,21.209,3456,0
+NUHY.US,D,20250319,000000,21.22,21.34,21.22,21.3198,33114,0
+NUHY.US,D,20250320,000000,21.31,21.335,21.28,21.28,36977,0
+NUHY.US,D,20250321,000000,21.26,21.3,21.25,21.27,12776,0
+NUHY.US,D,20250324,000000,21.34,21.37,21.32,21.36,17835,0
+NUHY.US,D,20250325,000000,21.35,21.36,21.335,21.35,31610,0
+NUHY.US,D,20250326,000000,21.31,21.31,21.21,21.25,12321,0
+NUHY.US,D,20250327,000000,21.22,21.31,21.19,21.22,32618,0
+NUHY.US,D,20250328,000000,21.17,21.26,21.12,21.17,8278,0
+NUHY.US,D,20250331,000000,21.13,21.19,21.09,21.18,11606,0
+NUHY.US,D,20250401,000000,21.06,21.12,21.05,21.1,35352,0
+NUHY.US,D,20250402,000000,21.105,21.152299,21.09,21.1465,19269,0
+NUHY.US,D,20250403,000000,20.89,21.02,20.89,20.9252,15942,0
+NUHY.US,D,20250404,000000,20.701,20.81,20.46,20.46,138758,0
+NUHY.US,D,20250407,000000,20.27,20.66,20.25,20.38,78889,0
+NUHY.US,D,20250408,000000,20.66,20.66,20.28,20.31,107167,0
+NUHY.US,D,20250409,000000,20.25,20.83,20.17,20.83,46734,0
+NUHY.US,D,20250410,000000,20.56,20.62,20.37,20.47,39981,0
+NUHY.US,D,20250411,000000,20.45,20.62,20.39,20.55,70855,0
+NUHY.US,D,20250414,000000,20.715,20.72,20.64,20.66,16123,0
+NUHY.US,D,20250415,000000,20.7469,20.77,20.716,20.72,103583,0
+NUHY.US,D,20250416,000000,20.721,20.76,20.68,20.74,41235,0
+NUHY.US,D,20250417,000000,20.82,20.841,20.77,20.8249,73864,0
+NUHY.US,D,20250421,000000,20.76,20.76,20.7,20.7,31017,0
+NUHY.US,D,20250422,000000,20.81,20.8511,20.75,20.77,68665,0
+NUHY.US,D,20250423,000000,21.04,21.0512,20.8965,20.91,22936,0
+NUHY.US,D,20250424,000000,20.97,21.07,20.95,21.05,10450,0
+NUHY.US,D,20250425,000000,21.08,21.14,21.07,21.1,64042,0
+NUHY.US,D,20250428,000000,21.12,21.135,21.05,21.125,9836,0
+NUHY.US,D,20250429,000000,21.106,21.2035,21.09,21.2035,16391,0
+NUHY.US,D,20250430,000000,21.065,21.13,21.0545,21.12,39668,0
+NUHY.US,D,20250501,000000,21.0211,21.038,20.99,20.9968,49306,0
+NUHY.US,D,20250502,000000,21.0599,21.07,21.02,21.0516,76803,0
+NUHY.US,D,20250505,000000,21.04,21.09,21.02,21.07,103998,0
+NUHY.US,D,20250506,000000,21.03,21.0501,21.015,21.0326,11570,0
+NUHY.US,D,20250507,000000,21.06,21.08,21.03,21.06,12512,0
+NUHY.US,D,20250508,000000,21.0702,21.13,21.05,21.07,17125,0
+NUHY.US,D,20250509,000000,21.08,21.1,21.06,21.08,8885,0
+NUHY.US,D,20250512,000000,21.23,21.29,21.21,21.2696,23710,0
+NUHY.US,D,20250513,000000,21.28,21.339,21.28,21.3097,7216,0
+NUHY.US,D,20250514,000000,21.3002,21.32,21.23,21.25,20117,0
+NUHY.US,D,20250515,000000,21.23,21.3,21.23,21.3,10330,0
+NUHY.US,D,20250516,000000,21.32,21.34,21.3,21.3253,7325,0
+NUHY.US,D,20250519,000000,21.31,21.33,21.271,21.33,18120,0
+NUHY.US,D,20250520,000000,21.3065,21.33,21.3065,21.33,27874,0
+NUHY.US,D,20250521,000000,21.28,21.3,21.2,21.21,14151,0
+NUHY.US,D,20250527,000000,21.35,21.3682,21.31,21.3682,15572,0
+NUHY.US,D,20250528,000000,21.36,21.39,21.32,21.3586,28639,0
+NUHY.US,D,20250530,000000,21.37,21.4,21.35,21.4,6212,0
+NUHY.US,D,20250602,000000,21.25,21.271,21.24,21.271,14469,0
+NUHY.US,D,20250603,000000,21.3,21.34,21.2899,21.32,16208,0
+NUHY.US,D,20250604,000000,21.36,21.39,21.35,21.38,7424,0
+NUHY.US,D,20250605,000000,21.3798,21.3798,21.3,21.3208,11785,0
+NUHY.US,D,20250606,000000,21.3398,21.41,21.32,21.325,8188,0
+NUHY.US,D,20250609,000000,21.3799,21.383,21.32,21.375,14953,0
+NUHY.US,D,20250610,000000,21.38,21.44,21.36,21.41,14513,0
+NUHY.US,D,20250611,000000,21.43,21.46,21.405,21.407,19223,0
+NUHY.US,D,20250612,000000,21.41,21.42,21.39,21.42,5636,0
+NUHY.US,D,20250613,000000,21.38,21.38,21.34,21.3451,4067,0
+NUHY.US,D,20250616,000000,21.4098,21.42,21.38,21.4,10569,0
+NUHY.US,D,20250617,000000,21.39,21.3989,21.35,21.35,7347,0
+NUHY.US,D,20250618,000000,21.37,21.459,21.36,21.41,11186,0
+NUHY.US,D,20250620,000000,21.42,21.47,21.4199,21.455,10454,0
+NUHY.US,D,20250623,000000,21.4901,21.52,21.46,21.515,11877,0
+NUHY.US,D,20250624,000000,21.54,21.59,21.54,21.58,9087,0
+NUHY.US,D,20250625,000000,21.55,21.615,21.55,21.59,5002,0
+NUHY.US,D,20250626,000000,21.5958,21.65,21.58,21.65,4730,0
+NUHY.US,D,20250627,000000,21.65,21.67,21.62,21.65,6081,0
+NUHY.US,D,20250630,000000,21.7,21.71,21.69,21.7094,36829,0
+NUHY.US,D,20250701,000000,21.58,21.61,21.58,21.6,39314,0
+NUHY.US,D,20250702,000000,21.56,21.63,21.54,21.622,24728,0
+NUHY.US,D,20250703,000000,21.61,21.66,21.6,21.65,17109,0
+NUHY.US,D,20250707,000000,21.63,21.68,21.565,21.59,15367,0
+NUHY.US,D,20250708,000000,21.5366,21.55,21.51,21.52,8332,0
+NUHY.US,D,20250709,000000,21.54,21.57,21.526,21.57,7628,0
+NUHY.US,D,20250710,000000,21.5497,21.5711,21.53,21.558,28233,0
+NUHY.US,D,20250711,000000,21.52,21.5421,21.49,21.51,13306,0
+NUHY.US,D,20250714,000000,21.505,21.54,21.4601,21.54,6769,0
+NUHY.US,D,20250715,000000,21.505,21.62,21.46,21.4781,13179,0
+NUHY.US,D,20250716,000000,21.457,21.53,21.457,21.5,7583,0
+NUHY.US,D,20250717,000000,21.5048,21.55,21.49,21.5301,5151,0
+NUHY.US,D,20250718,000000,21.5595,21.56,21.5,21.5545,13470,0
+NUHY.US,D,20250721,000000,21.59,21.6197,21.5864,21.5902,9052,0
+NUHY.US,D,20250722,000000,21.59,21.68,21.58,21.62,8323,0
+NUHY.US,D,20250723,000000,21.616,21.64,21.6105,21.6383,4360,0
+NUHY.US,D,20250724,000000,21.61,21.63,21.61,21.6139,4565,0
+NUHY.US,D,20250725,000000,21.6004,21.64,21.6,21.62,5851,0
+NUHY.US,D,20250728,000000,21.6,21.63,21.6,21.6141,9803,0
+NUHY.US,D,20250729,000000,21.62,21.64,21.61,21.62,10210,0
+NUHY.US,D,20250730,000000,21.602389,21.65,21.57,21.59,25181,0
+NUHY.US,D,20250731,000000,21.595,21.61,21.57,21.58,19743,0
+NUHY.US,D,20250801,000000,21.45,21.5,21.44,21.47,11100,0
+NUHY.US,D,20250804,000000,21.51,21.5579,21.5036,21.5457,15141,0
+NUHY.US,D,20250805,000000,21.54,21.56,21.5,21.54,8695,0
+NUHY.US,D,20250806,000000,21.53,21.65,21.52,21.543,19777,0
+NUHY.US,D,20250807,000000,21.58,21.58,21.54,21.5452,4818,0
+NUHY.US,D,20250808,000000,21.55,21.5699,21.54,21.56,4946,0
+NUHY.US,D,20250811,000000,21.57,21.61,21.55,21.5614,11788,0
+NUHY.US,D,20250812,000000,21.57,21.6104,21.57,21.6104,6483,0
+NUHY.US,D,20250813,000000,21.65,21.672,21.64,21.672,13909,0
+NUHY.US,D,20250814,000000,21.62,21.64,21.6,21.6295,9445,0
+NUHY.US,D,20250815,000000,21.61,21.66,21.6,21.62,4629,0
+NUHY.US,D,20250818,000000,21.6114,21.6254,21.61,21.615,9854,0
+NUHY.US,D,20250819,000000,21.6291,21.6291,21.6,21.6101,16693,0
+NUHY.US,D,20250820,000000,21.61,21.62,21.58,21.58,14831,0
+NUHY.US,D,20250821,000000,21.58,21.58,21.54,21.56,4410,0
+NUHY.US,D,20250822,000000,21.645,21.75,21.645,21.7329,6683,0
+NUHY.US,D,20250825,000000,21.695,21.73,21.68,21.68,21366,0
+NUHY.US,D,20250826,000000,21.6993,21.74,21.687653,21.71,6554,0
+NUHY.US,D,20250827,000000,21.7003,21.74,21.7003,21.7399,5152,0
+NUHY.US,D,20250828,000000,21.7205,21.77,21.71,21.71,13694,0
+NUHY.US,D,20250829,000000,21.725,21.735,21.69,21.69,13743,0
+NUHY.US,D,20250902,000000,21.5398,21.56,21.5,21.54,10680,0
+NUHY.US,D,20250903,000000,21.58,21.68,21.5799,21.62,12481,0
+NUHY.US,D,20250904,000000,21.6357,21.68,21.632,21.6798,5887,0
+NUHY.US,D,20250905,000000,21.7383,21.75,21.7,21.7016,6017,0
+NUHY.US,D,20250908,000000,21.72,21.7416,21.67,21.725,11287,0
+NUHY.US,D,20250909,000000,21.72,21.74,21.697,21.705,12201,0
+NUHY.US,D,20250910,000000,21.74,21.75,21.7103,21.7379,6426,0
+NUHY.US,D,20250911,000000,21.76,21.82,21.75,21.7776,42610,0
+NUHY.US,D,20250912,000000,21.7602,21.79,21.74,21.76,31328,0
+NUHY.US,D,20250915,000000,21.7865,21.81,21.77,21.77,12852,0
+NUHY.US,D,20250916,000000,21.805,21.82,21.78,21.8,3645,0
+NUHY.US,D,20250917,000000,21.8075,21.83,21.75,21.76,17908,0
+NUHY.US,D,20250918,000000,21.8093,21.83,21.77,21.815,7068,0
+NUHY.US,D,20250919,000000,21.825,21.85,21.8091,21.8135,5553,0
+NUHY.US,D,20250922,000000,21.819,21.8368,21.7932,21.825,4487,0
+NUHY.US,D,20250923,000000,21.835,21.85,21.815,21.815,11598,0
+NUHY.US,D,20250924,000000,21.79,21.82,21.76,21.775,10679,0
+NUHY.US,D,20250925,000000,21.7159,21.74,21.7146,21.72,3913,0
+NUHY.US,D,20250926,000000,21.735,21.81,21.73,21.745,6649,0
+NUHY.US,D,20250929,000000,21.76,21.81,21.76,21.77,22252,0
+NUHY.US,D,20250930,000000,21.78,21.79,21.75,21.77,19561,0
+NUHY.US,D,20251001,000000,21.64,21.7,21.64,21.6734,29152,0
+NUHY.US,D,20251002,000000,21.687,21.71,21.65,21.67,27245,0
+NUHY.US,D,20251003,000000,21.69,21.69,21.67,21.675,13323,0
+NUHY.US,D,20251006,000000,21.66,21.69,21.64,21.665,5317,0
+NUHY.US,D,20251007,000000,21.66,21.67,21.65,21.655,8547,0
+NUHY.US,D,20251008,000000,21.64,21.6565,21.615,21.615,6749,0
+NUHY.US,D,20251009,000000,21.57,21.57,21.5,21.54,9075,0
+NUHY.US,D,20251010,000000,21.56,21.56,21.4342,21.4342,9221,0
+NUHY.US,D,20251013,000000,21.51,21.57,21.46,21.55,15706,0
+NUHY.US,D,20251014,000000,21.47,21.61,21.47,21.57,23022,0
+NUHY.US,D,20251015,000000,21.63,21.66,21.62,21.63,7350,0
+NUHY.US,D,20251016,000000,21.65,21.65,21.5721,21.5842,10761,0
+NUHY.US,D,20251017,000000,21.61,21.66,21.57,21.6299,12407,0
+NUHY.US,D,20251020,000000,21.665,21.69,21.66,21.69,6254,0
+NUHY.US,D,20251021,000000,21.6801,21.72,21.67,21.69,15083,0
+NUHY.US,D,20251022,000000,21.69,21.69,21.64,21.67,19252,0
+NUHY.US,D,20251023,000000,21.68,21.71,21.67,21.7,14647,0
+NUHY.US,D,20251024,000000,21.74,21.77,21.73,21.77,7336,0
+NUHY.US,D,20251027,000000,21.78,21.85,21.78,21.82,20915,0
+NUHY.US,D,20251028,000000,21.77,21.8,21.76,21.77,23922,0
+NUHY.US,D,20251029,000000,21.78,21.8,21.72,21.7219,48618,0
+NUHY.US,D,20251030,000000,21.7,21.71,21.67,21.6702,16150,0
+NUHY.US,D,20251031,000000,21.7,21.71,21.6605,21.6794,9279,0
+NUHY.US,D,20251103,000000,21.52,21.59,21.498,21.498,10124,0
+NUHY.US,D,20251104,000000,21.44,21.5,21.43,21.46,16908,0
+NUHY.US,D,20251105,000000,21.5,21.53,21.48,21.505,8145,0
+NUHY.US,D,20251106,000000,21.4901,21.53,21.4845,21.5199,10564,0
+NUHY.US,D,20251107,000000,21.48,21.54,21.47,21.52,24906,0
+NUHY.US,D,20251110,000000,21.58,21.64,21.56,21.63,115810,0
+NUHY.US,D,20251111,000000,21.62,21.66,21.62,21.64,97936,0
+NUHY.US,D,20251112,000000,21.63,21.63,21.5891,21.6028,15879,0
+NUHY.US,D,20251113,000000,21.56,21.58,21.5111,21.54,18403,0
+NUHY.US,D,20251114,000000,21.49,21.56,21.49,21.545,8470,0
+NUHY.US,D,20251117,000000,21.52,21.53,21.48,21.4867,8446,0
+NUHY.US,D,20251118,000000,21.47,21.52,21.46,21.495,35298,0
+NUHY.US,D,20251119,000000,21.53,21.53,21.4949,21.5,20403,0
+NUHY.US,D,20251120,000000,21.58,21.5845,21.5,21.51,28573,0
+NUHY.US,D,20251121,000000,21.52,21.58,21.51,21.565,19537,0
+NUHY.US,D,20251124,000000,21.57,21.612,21.56,21.6076,24970,0
+NUHY.US,D,20251125,000000,21.61,21.6974,21.6,21.6974,20216,0
+NUHY.US,D,20251126,000000,21.7,21.76,21.66,21.7398,15986,0
+NUHY.US,D,20251128,000000,21.7515,21.78,21.7496,21.7496,9607,0
+NUHY.US,D,20251201,000000,21.58,21.61,21.57,21.6,4226,0
+NUHY.US,D,20251202,000000,21.6196,21.65,21.6,21.65,15342,0
+NUHY.US,D,20251203,000000,21.64,21.6899,21.62,21.6747,12429,0
+NUHY.US,D,20251204,000000,21.64,21.66,21.61,21.6594,14241,0
+NUHY.US,D,20251205,000000,21.6409,21.67,21.63,21.67,10957,0
+NUHY.US,D,20251208,000000,21.63,21.635,21.59,21.609,2804,0
+NUHY.US,D,20251209,000000,21.6,21.61,21.56,21.5938,187411,0
+NUHY.US,D,20251210,000000,21.5605,21.675,21.5605,21.668,7748,0
+NUHY.US,D,20251211,000000,21.66,21.695,21.6487,21.69,9402,0
+NUHY.US,D,20251212,000000,21.67,21.7,21.62,21.67,25370,0
+NUHY.US,D,20251215,000000,21.69,21.69,21.65,21.67,9798,0
+NUHY.US,D,20251216,000000,21.6533,21.69,21.65,21.69,24472,0
+NUHY.US,D,20251217,000000,21.66,21.68,21.65,21.665,9107,0
+NUHY.US,D,20251218,000000,21.59,21.61,21.555,21.585,59593,0
+NUHY.US,D,20251219,000000,21.59,21.6099,21.54,21.575,10966,0
+NUHY.US,D,20251222,000000,21.5799,21.61,21.54,21.575,24919,0
+NUHY.US,D,20251223,000000,21.57,21.6,21.54,21.5715,272415,0
+NUHY.US,D,20251224,000000,21.59,21.64,21.59,21.615,22229,0
+NUHY.US,D,20251226,000000,21.62,21.63,21.59,21.61,9719,0
+NUHY.US,D,20251229,000000,21.61,21.63,21.59,21.6191,13674,0
+NUHY.US,D,20251230,000000,21.61,21.64,21.59,21.625,24733,0
+NUHY.US,D,20251231,000000,21.63,21.63,21.595,21.595,64883,0
+NUHY.US,D,20260102,000000,21.61,21.65,21.58,21.6,49197,0
+NUHY.US,D,20260105,000000,21.65,21.67,21.58,21.652,73424,0
+NUHY.US,D,20260106,000000,21.67,21.68,21.65,21.6631,23601,0
+NUHY.US,D,20260107,000000,21.68,21.68,21.65,21.678,12969,0
+NUHY.US,D,20260108,000000,21.6771,21.695,21.66,21.695,17885,0
+NUHY.US,D,20260109,000000,21.6899,21.73,21.6899,21.71,27065,0
+NUHY.US,D,20260112,000000,21.7,21.72,21.67,21.71,70672,0
+NUHY.US,D,20260113,000000,21.71,21.7159,21.68,21.715,14433,0
+NUHY.US,D,20260114,000000,21.69,21.71,21.68,21.7,14453,0
+NUHY.US,D,20260115,000000,21.72,21.73,21.69,21.71,22259,0
+NUHY.US,D,20260116,000000,21.73,21.73,21.7,21.705,25513,0
+NUHY.US,D,20260120,000000,21.68,21.68,21.64,21.66,20475,0
+NUHY.US,D,20260121,000000,21.69,21.73,21.68,21.715,16734,0
+NUHY.US,D,20260122,000000,21.73,21.75,21.73,21.74,17468,0
+NUHY.US,D,20260123,000000,21.73,21.7301,21.7,21.705,77947,0
+NUHY.US,D,20260126,000000,21.73,21.75,21.71,21.71,18758,0
+NUHY.US,D,20260127,000000,21.73,21.74,21.705,21.71,25563,0
+NUHY.US,D,20260128,000000,21.7199,21.72,21.709,21.72,10519,0
+NUHY.US,D,20260129,000000,21.66,21.69,21.66,21.68,7568,0
+NUHY.US,D,20260130,000000,21.66,21.705,21.655,21.705,15347,0
+NUHY.US,D,20260202,000000,21.5999,21.6,21.5801,21.59,9224,0
+NUHY.US,D,20260203,000000,21.61,21.7,21.54,21.5837,31991,0
+NUHY.US,D,20260204,000000,21.5782,21.61,21.55,21.555,5332,0
+NUHY.US,D,20260205,000000,21.551,21.58,21.51,21.52,38585,0
+NUHY.US,D,20260206,000000,21.575,21.61,21.54,21.61,25214,0
+NUHY.US,D,20260209,000000,21.6162,21.65,21.61,21.6147,17936,0
+NUHY.US,D,20260210,000000,21.645,21.65,21.62,21.62,55240,0
+NUHY.US,D,20260211,000000,21.62,21.63,21.59,21.61,20212,0
+NUHY.US,D,20260212,000000,21.63,21.65,21.59,21.5999,11412,0
+NUHY.US,D,20260213,000000,21.63,21.67,21.6,21.6249,100982,0
+NUHY.US,D,20260217,000000,21.63,21.71,21.6102,21.64,52762,0
+NUHY.US,D,20260218,000000,21.66,21.67,21.63,21.66,28281,0
diff --git a/daily/us/nyse etfs/1/nvdq.us.txt b/daily/us/nyse etfs/1/nvdq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66b3a8d1cab78009c06d43e21d0814bc59308278
--- /dev/null
+++ b/daily/us/nyse etfs/1/nvdq.us.txt	
@@ -0,0 +1,581 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVDQ.US,D,20231020,000000,1712.87,1759.77,1673.04,1755.22,87.949,0
+NVDQ.US,D,20231023,000000,1769.32,1774.38,1598.56,1616.95,397.889,0
+NVDQ.US,D,20231024,000000,1628.9,1628.9,1563.32,1563.32,66.4246,0
+NVDQ.US,D,20231025,000000,1579.47,1710.53,1579.47,1699.4,52.1285,0
+NVDQ.US,D,20231026,000000,1698.55,1833.91,1664.29,1817.02,325.642,0
+NVDQ.US,D,20231027,000000,1747.41,1832.23,1747.41,1806.14,101.924,0
+NVDQ.US,D,20231030,000000,1738.99,1787.3,1704.73,1740.1,92.8806,0
+NVDQ.US,D,20231031,000000,1814.26,1902.44,1771,1777.51,675.765,0
+NVDQ.US,D,20231101,000000,1755.28,1755.28,1641.67,1641.67,300.041,0
+NVDQ.US,D,20231102,000000,1571.6,1603.62,1538.47,1551.91,344.087,0
+NVDQ.US,D,20231103,000000,1525.55,1525.55,1431.74,1449.16,290.196,0
+NVDQ.US,D,20231106,000000,1395.24,1432.29,1395.24,1401.74,195.303,0
+NVDQ.US,D,20231107,000000,1408.15,1410.4,1375.58,1388.43,202.354,0
+NVDQ.US,D,20231108,000000,1369.6,1369.96,1336.08,1352.01,106.233,0
+NVDQ.US,D,20231109,000000,1283.57,1338.5,1267.12,1329.43,442.985,0
+NVDQ.US,D,20231110,000000,1302.55,1305.93,1247.4,1250.32,315.067,0
+NVDQ.US,D,20231113,000000,1254.81,1258.75,1212.68,1237.4,336.218,0
+NVDQ.US,D,20231114,000000,1196.96,1212.12,1182.92,1183.69,420.357,0
+NVDQ.US,D,20231115,000000,1187.25,1246.95,1178.14,1224.88,682.851,0
+NVDQ.US,D,20231116,000000,1228.07,1236,1191.34,1193.59,253.058,0
+NVDQ.US,D,20231117,000000,1196.96,1207.07,1183.48,1201.01,141.288,0
+NVDQ.US,D,20231120,000000,1183.48,1209.88,1140.79,1147.9,435.152,0
+NVDQ.US,D,20231121,000000,1151.46,1190.78,1151.46,1167.75,519.486,0
+NVDQ.US,D,20231122,000000,1176.18,1268.52,1152.64,1222.29,1117.43,0
+NVDQ.US,D,20231124,000000,1218.86,1265.49,1218.86,1264.43,262.155,0
+NVDQ.US,D,20231127,000000,1275.59,1278.97,1240.26,1249.67,155.263,0
+NVDQ.US,D,20231128,000000,1261.61,1287.39,1256.5,1274.93,480.746,0
+NVDQ.US,D,20231129,000000,1247.51,1262.68,1221.67,1254.55,73.0831,0
+NVDQ.US,D,20231130,000000,1268.24,1340.19,1268.24,1325.97,243.123,0
+NVDQ.US,D,20231201,000000,1358.72,1358.72,1302.55,1327.17,167.53,0
+NVDQ.US,D,20231204,000000,1371.08,1425,1371.08,1399.16,587.193,0
+NVDQ.US,D,20231205,000000,1392.99,1393.55,1334.57,1336.72,500.722,0
+NVDQ.US,D,20231206,000000,1296.81,1400.29,1287.39,1400.29,399.331,0
+NVDQ.US,D,20231207,000000,1396.92,1396.92,1328.38,1328.38,438.979,0
+NVDQ.US,D,20231208,000000,1289.07,1290.2,1266.61,1276.76,256.298,0
+NVDQ.US,D,20231211,000000,1272.79,1362.66,1272.79,1326.9,256.886,0
+NVDQ.US,D,20231212,000000,1336.82,1336.82,1269.2,1269.2,179.423,0
+NVDQ.US,D,20231213,000000,1218.86,1247.84,1217.32,1247.84,217.362,0
+NVDQ.US,D,20231214,000000,1231.22,1272.23,1229.6,1233.52,235.699,0
+NVDQ.US,D,20231215,000000,1222.23,1222.23,1182.36,1200.89,148.017,0
+NVDQ.US,D,20231218,000000,1158.26,1163.26,1128.43,1139.58,754.421,0
+NVDQ.US,D,20231219,000000,1173.93,1197.52,1167.19,1168.31,62.4011,0
+NVDQ.US,D,20231220,000000,1165.5,1234.03,1151.46,1231.38,161.174,0
+NVDQ.US,D,20231221,000000,1194.15,1215.44,1194.05,1194.05,141.074,0
+NVDQ.US,D,20231222,000000,1184.09,1218.86,1182.92,1200.65,157.257,0
+NVDQ.US,D,20231226,000000,1077.55,1080.32,1062.77,1080.32,380.398,0
+NVDQ.US,D,20231227,000000,1075.35,1087.93,1073.06,1074.78,166.838,0
+NVDQ.US,D,20231228,000000,1074.15,1074.9,1054.77,1071.35,438.857,0
+NVDQ.US,D,20231229,000000,1056.48,1102.22,1053.05,1071.53,248.421,0
+NVDQ.US,D,20240102,000000,1079.92,1151.44,1079.92,1134.75,213.175,0
+NVDQ.US,D,20240103,000000,1152.47,1163.96,1130.23,1157.21,249.383,0
+NVDQ.US,D,20240104,000000,1138.81,1143.94,1115.75,1137.6,116.951,0
+NVDQ.US,D,20240105,000000,1116.94,1117.08,1068.48,1087.65,200.371,0
+NVDQ.US,D,20240108,000000,1067.92,1067.92,949.52,949.52,654.481,0
+NVDQ.US,D,20240109,000000,942.716,962.726,874.742,916,925.764,0
+NVDQ.US,D,20240110,000000,899.268,899.268,868.396,874.114,642.044,0
+NVDQ.US,D,20240111,000000,854.676,896.41,845.014,860.392,1716.21,0
+NVDQ.US,D,20240112,000000,870.626,874.114,856.39,862.188,1071.85,0
+NVDQ.US,D,20240116,000000,855.82,855.82,798.708,812.37,2195.14,0
+NVDQ.US,D,20240117,000000,812.37,852.674,812.37,820.958,502.965,0
+NVDQ.US,D,20240118,000000,787.788,815.516,776.92,791.006,1229.68,0
+NVDQ.US,D,20240119,000000,768.35,782.072,723.312,723.312,2228.3,0
+NVDQ.US,D,20240122,000000,711.754,729.476,705.448,719.186,1303.06,0
+NVDQ.US,D,20240123,000000,743.196,743.196,713.886,713.886,291.836,0
+NVDQ.US,D,20240124,000000,711.754,711.754,645.38,677.452,1539.12,0
+NVDQ.US,D,20240125,000000,659.73,688.868,652.298,674.496,790.446,0
+NVDQ.US,D,20240126,000000,689.458,696.18,673.45,685.456,2126.57,0
+NVDQ.US,D,20240129,000000,682.598,687.17,655.9,655.9,2219.78,0
+NVDQ.US,D,20240130,000000,645.438,657.442,633.432,649.44,3436.16,0
+NVDQ.US,D,20240131,000000,675.736,689.458,661.444,674.084,3022.04,0
+NVDQ.US,D,20240201,000000,660.302,673.45,640.292,643.15,2610.99,0
+NVDQ.US,D,20240202,000000,623.142,625.428,571.118,577.96,2308.4,0
+NVDQ.US,D,20240205,000000,543.104,559.112,521.952,524.24,13213.7,0
+NVDQ.US,D,20240206,000000,519.094,568.014,516.808,539.16,22755.7,0
+NVDQ.US,D,20240207,000000,540.246,548.25,508.518,509.948,7183.07,0
+NVDQ.US,D,20240208,000000,511.662,518.522,501.944,516.236,6507.06,0
+NVDQ.US,D,20240209,000000,504.802,508.232,479.076,479.648,7417.66,0
+NVDQ.US,D,20240212,000000,474.502,492.224,448.204,479.076,19798.1,0
+NVDQ.US,D,20240213,000000,504.23,513.948,463.64,479.076,29414.5,0
+NVDQ.US,D,20240214,000000,465.356,482.506,452.778,456.78,12155.3,0
+NVDQ.US,D,20240215,000000,457.924,475.646,456.78,472.502,12223.2,0
+NVDQ.US,D,20240216,000000,453.922,475.074,449.976,472.216,22819.3,0
+NVDQ.US,D,20240220,000000,484.22,535.674,483.65,503.086,53004.3,0
+NVDQ.US,D,20240221,000000,537.388,562.536,523.154,544.82,59691.8,0
+NVDQ.US,D,20240222,000000,421.906,435.056,365.882,365.882,50330.5,0
+NVDQ.US,D,20240223,000000,345.3,375.028,329.864,361.88,71610.3,0
+NVDQ.US,D,20240226,000000,356.734,366.452,347.016,359.592,62986.4,0
+NVDQ.US,D,20240227,000000,358.45,377.886,357.644,363.594,69677.4,0
+NVDQ.US,D,20240228,000000,375.028,378.458,362.736,373.884,37294.7,0
+NVDQ.US,D,20240229,000000,360.164,367.596,351.874,360.736,32250.6,0
+NVDQ.US,D,20240301,000000,352.16,356.734,332.152,332.724,22615.8,0
+NVDQ.US,D,20240304,000000,317.86,320.152,290.418,309.856,27647,0
+NVDQ.US,D,20240305,000000,308.712,321.862,302.996,303.568,26457.3,0
+NVDQ.US,D,20240306,000000,289.274,295.564,276.984,283.558,29379.5,0
+NVDQ.US,D,20240307,000000,274.41,277.842,258.404,258.976,36948.8,0
+NVDQ.US,D,20240308,000000,245.254,292.99,232.678,286.988,143305,0
+NVDQ.US,D,20240311,000000,296.706,309.284,279.556,298.708,107017,0
+NVDQ.US,D,20240312,000000,282.986,296.136,256.116,256.402,70357,0
+NVDQ.US,D,20240313,000000,260.69,275.554,258.976,261.834,48699.8,0
+NVDQ.US,D,20240314,000000,269.838,287.274,263.834,278.412,55252.4,0
+NVDQ.US,D,20240315,000000,285.844,290.132,269.266,279.842,42751.6,0
+NVDQ.US,D,20240318,000000,265.264,284.702,251.452,276.698,52188.9,0
+NVDQ.US,D,20240319,000000,287.56,297.85,263.548,270.98,61338.5,0
+NVDQ.US,D,20240320,000000,268.122,277.556,264.12,264.692,40307.2,0
+NVDQ.US,D,20240321,000000,253.258,264.12,250.972,258.404,94661.5,0
+NVDQ.US,D,20240322,000000,260.69,261.262,239.824,242.968,65403.5,0
+NVDQ.US,D,20240325,000000,243.54,246.398,230.306,238.68,72166.3,0
+NVDQ.US,D,20240326,000000,234.392,250.972,231.82,250.972,68455,0
+NVDQ.US,D,20240327,000000,248.684,269.266,247.542,263.548,77576.4,0
+NVDQ.US,D,20240328,000000,265.55,269.838,257.832,264.12,46454.3,0
+NVDQ.US,D,20240401,000000,263.548,269.838,252.686,264.12,43754.2,0
+NVDQ.US,D,20240402,000000,274.982,279.27,264.692,268.694,47498.6,0
+NVDQ.US,D,20240403,000000,274.982,274.982,262.978,271.552,33947.6,0
+NVDQ.US,D,20240404,000000,262.406,290.99,261.262,290.99,61046.3,0
+NVDQ.US,D,20240405,000000,283.558,289.846,273.554,276.412,51450.6,0
+NVDQ.US,D,20240408,000000,272.124,284.696,271.552,282.128,36294.2,0
+NVDQ.US,D,20240409,000000,279.556,308.712,278.412,293.562,78204.1,0
+NVDQ.US,D,20240410,000000,304.138,304.71,279.556,282.128,86370.2,0
+NVDQ.US,D,20240411,000000,278.984,282.414,257.832,258.976,64528.4,0
+NVDQ.US,D,20240412,000000,264.12,276.612,261.834,272.41,64919.8,0
+NVDQ.US,D,20240415,000000,266.978,286.416,257.832,286.416,63100.6,0
+NVDQ.US,D,20240416,000000,283.558,285.844,272.124,277.27,61673.1,0
+NVDQ.US,D,20240417,000000,271.552,298.422,268.694,297.85,60887.9,0
+NVDQ.US,D,20240418,000000,292.706,309.284,283.558,294.42,54386.7,0
+NVDQ.US,D,20240419,000000,306.426,357.306,296.136,352.732,145777,0
+NVDQ.US,D,20240422,000000,336.154,351.59,317.86,322.432,104307,0
+NVDQ.US,D,20240423,000000,312.714,316.258,295.564,297.85,65180,0
+NVDQ.US,D,20240424,000000,286.988,321.862,286.416,319.002,101636,0
+NVDQ.US,D,20240425,000000,325.862,330.436,289.846,295.564,150147,0
+NVDQ.US,D,20240426,000000,286.988,289.846,254.956,257.832,103992,0
+NVDQ.US,D,20240429,000000,259.548,273.268,257.694,258.976,69897.5,0
+NVDQ.US,D,20240430,000000,261.834,266.984,252.686,266.694,95186.3,0
+NVDQ.US,D,20240501,000000,274.41,298.422,269.832,287.846,212222,0
+NVDQ.US,D,20240502,000000,278.126,286.416,265.836,268.694,77136.6,0
+NVDQ.US,D,20240503,000000,256.116,260.118,246.97,249.828,103046,0
+NVDQ.US,D,20240506,000000,246.97,248.114,230.876,231.248,81347.6,0
+NVDQ.US,D,20240507,000000,237.252,246.97,233.25,239.252,120075,0
+NVDQ.US,D,20240508,000000,244.112,244.968,235.542,240.11,80911.5,0
+NVDQ.US,D,20240509,000000,238.966,251.544,236.68,249.256,94994.3,0
+NVDQ.US,D,20240510,000000,240.11,246.392,233.826,242.396,86652.4,0
+NVDQ.US,D,20240513,000000,239.252,249.828,236.57,239.538,96137.2,0
+NVDQ.US,D,20240514,000000,244.112,247.542,233.25,235.536,77776.2,0
+NVDQ.US,D,20240515,000000,228.962,233.25,216.676,217.814,111398,0
+NVDQ.US,D,20240516,000000,216.956,220.386,212.674,218.958,73643.8,0
+NVDQ.US,D,20240517,000000,219.528,231.248,218.1,228.104,64896.2,0
+NVDQ.US,D,20240520,000000,222.388,223.53,214.956,216.956,63168.8,0
+NVDQ.US,D,20240521,000000,222.388,224.274,214.384,214.384,59452.3,0
+NVDQ.US,D,20240522,000000,213.812,223.634,211.526,216.384,153868,0
+NVDQ.US,D,20240523,000000,184.656,185.799,165.218,176.366,292698,0
+NVDQ.US,D,20240524,000000,173.794,178.933,166.933,166.933,125557,0
+NVDQ.US,D,20240528,000000,154.928,156.643,141.207,142.351,229051,0
+NVDQ.US,D,20240529,000000,146.353,150.926,139.492,141.207,199487,0
+NVDQ.US,D,20240530,000000,141.493,153.784,138.921,151.784,227400,0
+NVDQ.US,D,20240531,000000,146.353,161.502,145.781,153.784,309415,0
+NVDQ.US,D,20240603,000000,142.922,147.782,138.921,139.492,193644,0
+NVDQ.US,D,20240604,000000,138.349,141.773,135.49,135.776,176048,0
+NVDQ.US,D,20240605,000000,131.203,133.204,121.77,122.342,235280,0
+NVDQ.US,D,20240606,000000,119.483,130.339,115.636,124.628,406231,0
+NVDQ.US,D,20240607,000000,127.201,130.917,123.485,125.2,219088,0
+NVDQ.US,D,20240610,000000,126.343,133.204,120.626,123.199,327174,0
+NVDQ.US,D,20240611,000000,123.485,129.202,121.198,124.628,226117,0
+NVDQ.US,D,20240612,000000,120.341,121.198,112.623,115.481,294747,0
+NVDQ.US,D,20240613,000000,108.621,112.623,107.478,108.049,240779,0
+NVDQ.US,D,20240614,000000,106.906,110.336,102.332,103.476,312704,0
+NVDQ.US,D,20240617,000000,102.904,108.049,101.189,105.191,208176,0
+NVDQ.US,D,20240618,000000,105.191,105.763,97.1872,98.3306,340536,0
+NVDQ.US,D,20240620,000000,92.6136,107.192,90.8986,105.191,882465,0
+NVDQ.US,D,20240621,000000,112.051,115.481,105.191,111.479,842524,0
+NVDQ.US,D,20240624,000000,118.34,127.487,115.481,127.487,673915,0
+NVDQ.US,D,20240625,000000,121.198,124.342,109.764,109.764,672350,0
+NVDQ.US,D,20240626,000000,110.336,116.625,106.334,109.193,512255,0
+NVDQ.US,D,20240627,000000,113.195,115.481,109.479,113.195,283687,0
+NVDQ.US,D,20240628,000000,112.623,116.053,106.906,115.195,416685,0
+NVDQ.US,D,20240701,000000,115.481,123.485,112.337,113.48,469017,0
+NVDQ.US,D,20240702,000000,118.34,119.203,114.91,116.625,215937,0
+NVDQ.US,D,20240703,000000,118.34,118.683,105.763,106.048,335748,0
+NVDQ.US,D,20240705,000000,106.906,110.336,104.619,110.05,218785,0
+NVDQ.US,D,20240708,000000,107.192,107.763,101.189,105.191,395931,0
+NVDQ.US,D,20240709,000000,102.332,105.185,96.6156,101.189,463917,0
+NVDQ.US,D,20240710,000000,96.6156,98.9022,94.9004,94.9004,338513,0
+NVDQ.US,D,20240711,000000,93.757,106.334,93.1968,105.477,554800,0
+NVDQ.US,D,20240712,000000,104.619,106.334,98.3306,102.904,566331,0
+NVDQ.US,D,20240715,000000,101.189,106.329,99.474,104.047,309254,0
+NVDQ.US,D,20240716,000000,104.047,110.527,103.19,107.478,634817,0
+NVDQ.US,D,20240717,000000,116.434,124.055,115.291,121.96,986451,0
+NVDQ.US,D,20240718,000000,113.766,124.819,113.004,115.291,853645,0
+NVDQ.US,D,20240719,000000,117.006,122.723,114.719,121.579,503549,0
+NVDQ.US,D,20240722,000000,116.434,117.579,109.097,109.764,643137,0
+NVDQ.US,D,20240723,000000,111.765,112.718,108.24,112.146,303567,0
+NVDQ.US,D,20240724,000000,118.244,128.535,117.006,127.01,741869,0
+NVDQ.US,D,20240725,000000,130.059,145.019,121.96,131.489,1236994,0
+NVDQ.US,D,20240726,000000,123.104,133.263,122.532,129.964,557673,0
+NVDQ.US,D,20240729,000000,128.63,133.966,122.342,133.489,403714,0
+NVDQ.US,D,20240730,000000,133.585,154.928,132.632,152.355,776267,0
+NVDQ.US,D,20240731,000000,125.772,131.489,110.146,113.766,1059033,0
+NVDQ.US,D,20240801,000000,112.432,133.394,107.668,128.249,1367570,0
+NVDQ.US,D,20240802,000000,142.351,147.591,130.25,133.585,1278456,0
+NVDQ.US,D,20240805,000000,170.935,175.128,143.321,149.973,1327014,0
+NVDQ.US,D,20240806,000000,140.636,150.45,128.821,139.873,956993,0
+NVDQ.US,D,20240807,000000,130.155,154.356,127.308,154.356,771706,0
+NVDQ.US,D,20240808,000000,143.875,157.786,133.244,134.538,716833,0
+NVDQ.US,D,20240809,000000,133.775,138.73,130.726,135.49,416448,0
+NVDQ.US,D,20240812,000000,131.107,131.3,119.293,124.057,676908,0
+NVDQ.US,D,20240813,000000,116.625,118.53,108.049,108.049,545737,0
+NVDQ.US,D,20240814,000000,103.666,112.051,103.666,104.81,628786,0
+NVDQ.US,D,20240815,000000,103.476,105.763,95.4722,96.0438,553456,0
+NVDQ.US,D,20240816,000000,97.5684,98.7118,92.8042,93.5666,698388,0
+NVDQ.US,D,20240819,000000,93.757,95.091,85.437,85.5628,635813,0
+NVDQ.US,D,20240820,000000,87.659,90.8986,85.5628,89.0882,594511,0
+NVDQ.US,D,20240821,000000,88.993,89.8506,86.1346,87.4684,506980,0
+NVDQ.US,D,20240822,000000,85.277,94.5194,84.229,93.5666,662320,0
+NVDQ.US,D,20240823,000000,90.5174,91.2798,84.9244,85.5628,660081,0
+NVDQ.US,D,20240826,000000,85.0864,91.8514,82.7064,89.0882,977998,0
+NVDQ.US,D,20240827,000000,91.0892,92.8042,85.277,86.611,756029,0
+NVDQ.US,D,20240828,000000,86.8968,94.1572,86.611,90.2316,1711406,0
+NVDQ.US,D,20240829,000000,96.2344,103.093,91.8514,101.761,1543973,0
+NVDQ.US,D,20240830,000000,98.3306,102.428,94.5194,98.5212,1016188,0
+NVDQ.US,D,20240903,000000,104.238,118.721,104.047,117.577,1281144,0
+NVDQ.US,D,20240904,000000,124.057,126.153,113.195,121.579,1385274,0
+NVDQ.US,D,20240905,000000,124.438,124.724,113.671,119.197,1115557,0
+NVDQ.US,D,20240906,000000,117.387,133.204,117.196,128.916,1126401,0
+NVDQ.US,D,20240909,000000,123.866,126.915,119.712,119.864,820200,0
+NVDQ.US,D,20240910,000000,117.006,123.485,113.387,116.529,628217,0
+NVDQ.US,D,20240911,000000,113.48,117.768,96.9014,97.5684,1465728,0
+NVDQ.US,D,20240912,000000,97.5684,99.9504,91.0892,93.5666,1145901,0
+NVDQ.US,D,20240913,000000,93.9476,96.0438,92.4232,93.9476,648255,0
+NVDQ.US,D,20240916,000000,97.5684,101.021,95.1862,97.3778,694548,0
+NVDQ.US,D,20240917,000000,94.9004,100.617,94.043,99.0928,827338,0
+NVDQ.US,D,20240918,000000,98.7118,103.476,95.6628,103.285,892816,0
+NVDQ.US,D,20240919,000000,96.2344,96.2344,92.042,94.9958,728219,0
+NVDQ.US,D,20240920,000000,96.6156,99.0928,94.1382,97.9494,798310,0
+NVDQ.US,D,20240923,000000,97.2824,100.046,96.5202,97.5684,770394,0
+NVDQ.US,D,20240924,000000,97.5684,99.2834,88.4214,89.9458,1378902,0
+NVDQ.US,D,20240925,000000,88.4214,88.8024,83.8478,86.1346,1207198,0
+NVDQ.US,D,20240926,000000,81.561,88.5184,80.227,85.5628,1317655,0
+NVDQ.US,D,20240927,000000,85.3722,91.8514,85.3722,89.0882,965557,0
+NVDQ.US,D,20240930,000000,93.5666,93.757,88.8044,88.993,961730,0
+NVDQ.US,D,20241001,000000,88.6118,97.1892,87.4704,95.6628,1074236,0
+NVDQ.US,D,20241002,000000,96.6136,98.7098,91.6628,92.8042,873898,0
+NVDQ.US,D,20241003,000000,89.5646,90.1364,84.1336,86.3252,1079613,0
+NVDQ.US,D,20241004,000000,83.4666,87.8478,83.3714,83.6572,910532,0
+NVDQ.US,D,20241007,000000,83.4666,83.6554,75.9204,79.7506,1438933,0
+NVDQ.US,D,20241008,000000,76.6064,77.6544,72.6046,73.462,1235301,0
+NVDQ.US,D,20241009,000000,72.0328,75.0818,71.6518,73.5574,1283331,0
+NVDQ.US,D,20241010,000000,74.3196,75.08,71.08,71.366,1433953,0
+NVDQ.US,D,20241011,000000,72.0328,72.414,70.2034,71.366,810421,0
+NVDQ.US,D,20241014,000000,69.6508,69.7462,66.1254,67.8404,1357642,0
+NVDQ.US,D,20241015,000000,68.1264,76.9876,67.4212,74.3196,2283029,0
+NVDQ.US,D,20241016,000000,71.5564,74.2244,68.6028,69.6508,1746267,0
+NVDQ.US,D,20241017,000000,65.9348,68.4122,64.4104,68.3168,1948646,0
+NVDQ.US,D,20241018,000000,66.6018,68.031,66.5066,67.364,1126382,0
+NVDQ.US,D,20241021,000000,67.2688,67.2688,61.7424,61.8378,2356568,0
+NVDQ.US,D,20241022,000000,62.5048,63.4576,61.1708,61.933,1782315,0
+NVDQ.US,D,20241023,000000,63.0764,67.1736,62.9812,65.3632,1940060,0
+NVDQ.US,D,20241024,000000,64.2198,66.5066,63.648,64.6962,1465229,0
+NVDQ.US,D,20241025,000000,64.1246,64.2198,61.1708,63.4576,1965401,0
+NVDQ.US,D,20241028,000000,62.3142,64.9496,62.2188,64.601,931304,0
+NVDQ.US,D,20241029,000000,64.7914,66.0492,62.8858,63.7434,946361,0
+NVDQ.US,D,20241030,000000,65.3632,67.8404,64.601,65.649,1489717,0
+NVDQ.US,D,20241031,000000,67.2688,72.414,67.265,71.9376,1649254,0
+NVDQ.US,D,20241101,000000,69.7462,69.8414,66.8876,68.9838,1868568,0
+NVDQ.US,D,20241104,000000,67.1736,68.7932,65.3632,68.2216,1915238,0
+NVDQ.US,D,20241105,000000,66.8876,67.0782,64.0292,64.5056,1238482,0
+NVDQ.US,D,20241106,000000,61.5518,62.5066,58.3124,59.4558,1754152,0
+NVDQ.US,D,20241107,000000,58.6934,58.7888,56.5972,56.6926,1282969,0
+NVDQ.US,D,20241108,000000,56.7878,58.6934,55.835,57.6454,1362668,0
+NVDQ.US,D,20241111,000000,56.5972,60.7896,56.5972,59.3604,1441642,0
+NVDQ.US,D,20241112,000000,58.1218,58.7888,55.835,56.8832,2306252,0
+NVDQ.US,D,20241113,000000,56.4066,58.8288,56.1208,58.4076,1915368,0
+NVDQ.US,D,20241114,000000,57.3596,59.0746,56.2162,58.0264,1916882,0
+NVDQ.US,D,20241115,000000,59.6462,63.4576,59.3604,61.8378,1835189,0
+NVDQ.US,D,20241118,000000,64.0292,66.1254,62.3142,63.5528,2380648,0
+NVDQ.US,D,20241119,000000,62.5048,62.6952,57.169,57.4548,2241289,0
+NVDQ.US,D,20241120,000000,57.0164,60.599,57.0164,58.3124,2568639,0
+NVDQ.US,D,20241121,000000,55.4538,62.3142,52.5954,57.55,4089696,0
+NVDQ.US,D,20241122,000000,58.217,61.933,57.169,61.266,2978958,0
+NVDQ.US,D,20241125,000000,61.3614,66.5066,61.266,66.4112,2641959,0
+NVDQ.US,D,20241126,000000,64.601,66.6972,63.267,65.5538,1831394,0
+NVDQ.US,D,20241127,000000,67.364,70.3178,67.0782,67.0782,1882955,0
+NVDQ.US,D,20241129,000000,65.5538,66.3522,63.0764,64.1246,1112649,0
+NVDQ.US,D,20241202,000000,63.648,64.601,62.1236,63.934,2063398,0
+NVDQ.US,D,20241203,000000,64.0292,64.4122,62.1236,62.4094,1935419,0
+NVDQ.US,D,20241204,000000,60.885,62.5028,57.55,58.3124,2761562,0
+NVDQ.US,D,20241205,000000,58.217,59.0746,56.9784,58.1218,2406274,0
+NVDQ.US,D,20241206,000000,58.5028,61.1708,57.552,60.3132,2097059,0
+NVDQ.US,D,20241209,000000,63.0764,64.7876,62.3142,63.3622,2400893,0
+NVDQ.US,D,20241210,000000,63.267,67.9244,60.599,66.6972,3032484,0
+NVDQ.US,D,20241211,000000,64.4104,66.6952,61.7424,62.5048,3280796,0
+NVDQ.US,D,20241212,000000,64.601,65.7442,63.3622,64.4104,2088330,0
+NVDQ.US,D,20241213,000000,62.8858,68.982,62.1236,67.2688,3437216,0
+NVDQ.US,D,20241216,000000,67.4594,71.08,67.2668,69.6508,3879235,0
+NVDQ.US,D,20241217,000000,72.6046,74.8914,69.9462,71.366,3706345,0
+NVDQ.US,D,20241218,000000,67.4594,73.4792,64.4104,72.7952,3778673,0
+NVDQ.US,D,20241219,000000,69.7462,72.031,66.983,70.699,3069568,0
+NVDQ.US,D,20241220,000000,71.6518,73.3668,65.7442,66.2206,2766318,0
+NVDQ.US,D,20241223,000000,64.7914,66.1254,61.4566,61.5518,2417364,0
+NVDQ.US,D,20241224,000000,61.4,62.5,59.4,61.1,1402469,0
+NVDQ.US,D,20241226,000000,61.6,63.2,60.402,61.3,1273794,0
+NVDQ.US,D,20241227,000000,62.422,65.9,62.2,63.9,2089860,0
+NVDQ.US,D,20241230,000000,65.9,66.7,60.8,63.4,2019053,0
+NVDQ.US,D,20241231,000000,63,66.8,62.9,66.4,2207562,0
+NVDQ.US,D,20250102,000000,64.6,66,61.802,62.4,2952492,0
+NVDQ.US,D,20250103,000000,60.998,61.2,56.4,56.8,2066275,0
+NVDQ.US,D,20250106,000000,53.6,54.2,51,53,1986485,0
+NVDQ.US,D,20250107,000000,50.6,59.8,50.4,59.6,2697377,0
+NVDQ.US,D,20250108,000000,57.5,61.6,56.4,59.7,2621106,0
+NVDQ.US,D,20250110,000000,62,64.8,61.9,63.3,2486404,0
+NVDQ.US,D,20250113,000000,69,69.184,65.6,65.9,2520717,0
+NVDQ.US,D,20250114,000000,62.8,69,62.8,67.2,2767850,0
+NVDQ.US,D,20250115,000000,65.224,67.798,62.4,62.7,2633449,0
+NVDQ.US,D,20250116,000000,60.6,65.4,60.4,65.2,3072070,0
+NVDQ.US,D,20250117,000000,62.2,63.35,60.4,61.1,2177398,0
+NVDQ.US,D,20250121,000000,59.97,61.798,57.5,58.5,2413941,0
+NVDQ.US,D,20250122,000000,55.2,56,52.64,53.3,2292879,0
+NVDQ.US,D,20250123,000000,54.8,55.776,53.2,53.3,1418010,0
+NVDQ.US,D,20250124,000000,52.2,57.1,51.9,56.5,2965650,0
+NVDQ.US,D,20250127,000000,70.6,77,67.8,75.7,6624917,0
+NVDQ.US,D,20250128,000000,71.3,78.4,62.2,62.2,6306803,0
+NVDQ.US,D,20250129,000000,64.798,70.8,64.2,67.2,3844729,0
+NVDQ.US,D,20250130,000000,68,73.4,66,66.2,4059996,0
+NVDQ.US,D,20250131,000000,67.4,72.2,63,71.3,3536531,0
+NVDQ.US,D,20250203,000000,77.6,79.6,73,75.3,3968759,0
+NVDQ.US,D,20250204,000000,74.8,75.144,69.4,72.7,2784595,0
+NVDQ.US,D,20250205,000000,69,70.024,65,65,2469350,0
+NVDQ.US,D,20250206,000000,62.5,64.788,61,61.2,1998928,0
+NVDQ.US,D,20250207,000000,60.6,62.2,59.6,60,2463772,0
+NVDQ.US,D,20250210,000000,59.8,59.9,55.2,56.7,2093553,0
+NVDQ.US,D,20250211,000000,57.6,58.8,55.8,57.3,2166820,0
+NVDQ.US,D,20250212,000000,59.8,60.6,57.8,58.7,1930977,0
+NVDQ.US,D,20250213,000000,58.206,58.6,53.8,55,1857446,0
+NVDQ.US,D,20250214,000000,54,54.6,51.8,52.1,2027084,0
+NVDQ.US,D,20250218,000000,50.2,52.8,48.8,51.7,2103571,0
+NVDQ.US,D,20250219,000000,51.7,53.4,50.2,51.9,1732427,0
+NVDQ.US,D,20250220,000000,51.2,53.7,50.9,51.3,1678513,0
+NVDQ.US,D,20250221,000000,51.3,55.8,50.2,55.5,2696978,0
+NVDQ.US,D,20250224,000000,53.4,58.9,52,58.9,3572924,0
+NVDQ.US,D,20250225,000000,59.178,64,58.868,62.2,4118006,0
+NVDQ.US,D,20250226,000000,58.998,60.398,55.2,57.4,4436490,0
+NVDQ.US,D,20250227,000000,54.364,67.4,54.2,67.4,4698918,0
+NVDQ.US,D,20250228,000000,69.7,71.402,61.8,61.9,4727774,0
+NVDQ.US,D,20250303,000000,63.4,74.5,63.2,72.8,3686761,0
+NVDQ.US,D,20250304,000000,77,77.8,66,70.4,3994688,0
+NVDQ.US,D,20250305,000000,68.4,72,67.4,68.5,3297900,0
+NVDQ.US,D,20250306,000000,73.2,76.998,70.8,76.4,3263764,0
+NVDQ.US,D,20250307,000000,75.8,80.702,72.5,73.6,3179720,0
+NVDQ.US,D,20250310,000000,77.374,83.2,74.602,81,2575249,0
+NVDQ.US,D,20250311,000000,81,84.376,73.004,78.4,2488217,0
+NVDQ.US,D,20250312,000000,70.4,72.392,66.9,68.2,2546932,0
+NVDQ.US,D,20250313,000000,66.9,70.598,65.824,68.2,2233375,0
+NVDQ.US,D,20250314,000000,64.8,65.4,61,61.6,1982041,0
+NVDQ.US,D,20250317,000000,60.3,65,60,63.4,2093496,0
+NVDQ.US,D,20250318,000000,65.2,68.798,64,67.7,2864283,0
+NVDQ.US,D,20250319,000000,65.602,67.6,61.874,65.3,2941294,0
+NVDQ.US,D,20250320,000000,66.4,66.5,62.4,64.3,2789734,0
+NVDQ.US,D,20250321,000000,66,67.6,64.8,65.2,2132823,0
+NVDQ.US,D,20250324,000000,62.8,63.302,60.2,61.3,1883947,0
+NVDQ.US,D,20250325,000000,62,63.568,61.238,61.9,1500920,0
+NVDQ.US,D,20250326,000000,63.998,70,63.8,68.9,2415456,0
+NVDQ.US,D,20250327,000000,71.8,72.6,68.002,71.7,2569286,0
+NVDQ.US,D,20250328,000000,71.6,74.8,70,74,2551351,0
+NVDQ.US,D,20250331,000000,80.2,82.2,75,75.3,2319882,0
+NVDQ.US,D,20250401,000000,75.798,78.598,73.2,73.3,2261199,0
+NVDQ.US,D,20250402,000000,77.1,77.8,70.9,73.1,2451979,0
+NVDQ.US,D,20250403,000000,82.2,84.6,79.21,84.4,2352056,0
+NVDQ.US,D,20250404,000000,89.4,100.576,87.4,96.8,2811444,0
+NVDQ.US,D,20250407,000000,110.8,112.6,81.6,89.8,2742942,0
+NVDQ.US,D,20250408,000000,78.5,95.7,75,91.9,2248927,0
+NVDQ.US,D,20250409,000000,87.4,89.6,56.4,57.6,3066303,0
+NVDQ.US,D,20250410,000000,62.9,69.21,61.4,64.4,2850582,0
+NVDQ.US,D,20250411,000000,63.58,64.7,60,60.8,2700775,0
+NVDQ.US,D,20250414,000000,57,62.602,57,60.8,2269531,0
+NVDQ.US,D,20250415,000000,60.598,61.062,57.692,59.4,2341982,0
+NVDQ.US,D,20250416,000000,67.4,71.602,65,67.3,3286535,0
+NVDQ.US,D,20250417,000000,67.402,73.2,67.4,71.5,3494345,0
+NVDQ.US,D,20250421,000000,75.2,80.4,74.3,77.8,2737876,0
+NVDQ.US,D,20250422,000000,74.8,77.198,73.1,74.7,3051489,0
+NVDQ.US,D,20250423,000000,66,70,65.8,69,2768487,0
+NVDQ.US,D,20250424,000000,67.64,68.2,63.6,63.9,1830783,0
+NVDQ.US,D,20250425,000000,63.2,64.602,57.2,58.5,2448555,0
+NVDQ.US,D,20250428,000000,59.8,63.6,59.1,60.7,1958210,0
+NVDQ.US,D,20250429,000000,61.998,62,59.2,60.5,1989671,0
+NVDQ.US,D,20250430,000000,65.598,66,60.6,60.8,2520945,0
+NVDQ.US,D,20250501,000000,56,58,53.8,57.6,2229132,0
+NVDQ.US,D,20250502,000000,54.9,55.7,53.8,54.6,1485229,0
+NVDQ.US,D,20250505,000000,56.2,56.398,54.4,55.2,1180351,0
+NVDQ.US,D,20250506,000000,57.5,58.18,54.4,55.7,1519047,0
+NVDQ.US,D,20250507,000000,56,56.7,51.402,52,1684938,0
+NVDQ.US,D,20250508,000000,50.7,53.198,50.6,51.8,1762356,0
+NVDQ.US,D,20250509,000000,51.8,53.8,51.002,52.5,1131018,0
+NVDQ.US,D,20250512,000000,47.6,49.2,46.8,47,1364379,0
+NVDQ.US,D,20250513,000000,45.2,45.584,40.4,41.8,2221145,0
+NVDQ.US,D,20250514,000000,39.4,40.4,38,38.1,1869858,0
+NVDQ.US,D,20250515,000000,38.6,39.6,37.4,38.3,1439963,0
+NVDQ.US,D,20250516,000000,37.6,39.186,37.4,38.1,1262324,0
+NVDQ.US,D,20250519,000000,39.774,39.8,37.602,38,1145103,0
+NVDQ.US,D,20250520,000000,38.6,39.6,38.4,38.6,1050060,0
+NVDQ.US,D,20250521,000000,39.2,40.8,36.8,40.1,1878197,0
+NVDQ.US,D,20250527,000000,37.8,39.132,37.6,37.9,1149381,0
+NVDQ.US,D,20250528,000000,37.5,38.6,36.8,38.3,1513896,0
+NVDQ.US,D,20250530,000000,36,39,35.6,37.9,2618621,0
+NVDQ.US,D,20250602,000000,37.404,37.586,36,36.4,1503680,0
+NVDQ.US,D,20250603,000000,35.8,36.2,34,34.5,1850203,0
+NVDQ.US,D,20250604,000000,34,35.4,33.9,34.1,1095059,0
+NVDQ.US,D,20250605,000000,34.1,35.6,33.2,34.8,1946248,0
+NVDQ.US,D,20250606,000000,33.8,34.4,33.4,34.3,1465717,0
+NVDQ.US,D,20250609,000000,33.6,34.2,32.6,33.8,1378541,0
+NVDQ.US,D,20250610,000000,33.8,34.398,33,33.2,1199848,0
+NVDQ.US,D,20250611,000000,32.8,34.2,32.6,33.7,1550616,0
+NVDQ.US,D,20250612,000000,34,34.1,32.6,32.7,1425327,0
+NVDQ.US,D,20250613,000000,33.8,34.6,33.2,34.1,1416295,0
+NVDQ.US,D,20250616,000000,33.4,33.6,32,32.8,1292461,0
+NVDQ.US,D,20250617,000000,32.9,33.2,32.4,33,1355900,0
+NVDQ.US,D,20250618,000000,33,33.4,32.2,32.4,1163837,0
+NVDQ.US,D,20250620,000000,32.4,33.6,32,33.2,1347791,0
+NVDQ.US,D,20250623,000000,33.766,34,32.6,33.1,1462850,0
+NVDQ.US,D,20250624,000000,32.3,32.396,31.2,31.3,989207,0
+NVDQ.US,D,20250625,000000,30.6,30.8,28.4,28.6,2107975,0
+NVDQ.US,D,20250626,000000,27.998,28.6,27.6,28.3,1074758,0
+NVDQ.US,D,20250627,000000,28,28.2,27,27.3,1543118,0
+NVDQ.US,D,20250630,000000,27.2,28,27,27.2,939515,0
+NVDQ.US,D,20250701,000000,27.8,29.6,27.402,28.7,1681839,0
+NVDQ.US,D,20250702,000000,29,29,27.2,27.4,1150444,0
+NVDQ.US,D,20250703,000000,27,27.2,26,26.7,650717,0
+NVDQ.US,D,20250707,000000,27.03,27.4,26.6,26.9,955601,0
+NVDQ.US,D,20250708,000000,26.6,27,26.4,26.5,651811,0
+NVDQ.US,D,20250709,000000,26.1,26.2,25,25.5,1262197,0
+NVDQ.US,D,20250710,000000,25,26,25,25.1,886387,0
+NVDQ.US,D,20250711,000000,25.2,25.2,24,24.8,1247378,0
+NVDQ.US,D,20250714,000000,24.62,25.8,24.6,25.1,708348,0
+NVDQ.US,D,20250715,000000,23,23.6,22.6,23.1,1793531,0
+NVDQ.US,D,20250716,000000,23,23.6,22.8,22.9,1044562,0
+NVDQ.US,D,20250717,000000,22.7,23,22.2,22.4,788221,0
+NVDQ.US,D,20250718,000000,22.4,23,22.2,22.6,759070,0
+NVDQ.US,D,20250721,000000,22.576,23,22.4,22.9,659039,0
+NVDQ.US,D,20250722,000000,23,24.798,23,23.9,1131124,0
+NVDQ.US,D,20250723,000000,23.2,23.8,22.8,23,1090189,0
+NVDQ.US,D,20250724,000000,22.4,22.8,22.2,22.2,685684,0
+NVDQ.US,D,20250725,000000,22.284,22.4,22,22.3,467299,0
+NVDQ.US,D,20250728,000000,22,22.2,21.4,21.5,565912,0
+NVDQ.US,D,20250729,000000,21.2,21.8,20.8,21.8,1069209,0
+NVDQ.US,D,20250730,000000,21.576,21.6,20.6,20.8,826630,0
+NVDQ.US,D,20250731,000000,20,21.6,19.902,21.1,2952973,0
+NVDQ.US,D,20250801,000000,22.178,22.8,21.4,22.1,2066383,0
+NVDQ.US,D,20250804,000000,21.8,22,20.4,20.5,914430,0
+NVDQ.US,D,20250805,000000,20.8,21.4,20.4,20.9,1070886,0
+NVDQ.US,D,20250806,000000,21.372,21.398,20.6,20.6,839850,0
+NVDQ.US,D,20250807,000000,20.1,20.8,19.68,20.3,1522393,0
+NVDQ.US,D,20250808,000000,20.194,20.4,19.8,20,958082,0
+NVDQ.US,D,20250811,000000,20,20.4,19.6947,20.1,1375744,0
+NVDQ.US,D,20250812,000000,19.822,20.6,19.6,19.66,1151955,0
+NVDQ.US,D,20250813,000000,19.9,20.6,19.6,19.9,1231573,0
+NVDQ.US,D,20250814,000000,20.6,20.6,19.88,20,680939,0
+NVDQ.US,D,20250815,000000,20.198,21,20.17,20.4,638278,0
+NVDQ.US,D,20250818,000000,20.514,20.6,19.892,20,1080246,0
+NVDQ.US,D,20250819,000000,19.96,21.6,19.96,21.5,1320770,0
+NVDQ.US,D,20250820,000000,21.6,23.2,21.4,21.5,1542680,0
+NVDQ.US,D,20250821,000000,21.7,22,21.2,21.6,899581,0
+NVDQ.US,D,20250822,000000,22.4,22.6,20.8,20.8,991515,0
+NVDQ.US,D,20250825,000000,20.8,21.2,20,20.5,753880,0
+NVDQ.US,D,20250826,000000,20.394,20.8,19.908,20.1,1126459,0
+NVDQ.US,D,20250827,000000,19.999,20.6,19.864,20.1,2285389,0
+NVDQ.US,D,20250828,000000,20.376,21.2,19.502,20.3,2095447,0
+NVDQ.US,D,20250829,000000,20.8,22,20.8,21.7,1309027,0
+NVDQ.US,D,20250902,000000,22.8,23.6,22.2,22.4,1650121,0
+NVDQ.US,D,20250903,000000,22.592,23.2,22,22.7,1142932,0
+NVDQ.US,D,20250904,000000,22.8,23,22.2,22.4,842863,0
+NVDQ.US,D,20250905,000000,23.392,24.4,23,23.6,1478007,0
+NVDQ.US,D,20250908,000000,23.5,23.57,22.4,23.1,890939,0
+NVDQ.US,D,20250909,000000,22.902,23.6,22.4,22.5,749052,0
+NVDQ.US,D,20250910,000000,21,21.396,20.2,21,1154999,0
+NVDQ.US,D,20250911,000000,20.2,21,20.002,21,516001,0
+NVDQ.US,D,20250912,000000,20.6,21,20.4,20.6,387898,0
+NVDQ.US,D,20250915,000000,21.2,21.4,20.6,20.7,642579,0
+NVDQ.US,D,20250916,000000,20.9,21.6,20.8,21.4,525769,0
+NVDQ.US,D,20250917,000000,21.96,23,21.8,22.4,1421295,0
+NVDQ.US,D,20250918,000000,21.4,21.8,20.6,20.9,898342,0
+NVDQ.US,D,20250919,000000,21,21.2,20.4,20.9,625364,0
+NVDQ.US,D,20250922,000000,21.198,21.4,19.02,19.216,4544904,0
+NVDQ.US,D,20250923,000000,19.56,20.6,19.536,20.2,2046516,0
+NVDQ.US,D,20250924,000000,20,21,20,20.6,1145721,0
+NVDQ.US,D,20250925,000000,21.2,21.59,19.866,20.4,1853453,0
+NVDQ.US,D,20250926,000000,20.4,21.2,20.2,20.2,1371080,0
+NVDQ.US,D,20250929,000000,19.896,19.912,19.06,19.4,4262384,0
+NVDQ.US,D,20250930,000000,19.434,19.592,18.372,18.43,3173443,0
+NVDQ.US,D,20251001,000000,18.808,18.97,18.234,18.324,2650472,0
+NVDQ.US,D,20251002,000000,17.904,18.138,17.682,18.06,1664554,0
+NVDQ.US,D,20251003,000000,17.994,18.694,17.8,18.298,1134125,0
+NVDQ.US,D,20251006,000000,18.616,19.094,18.354,18.738,1948158,0
+NVDQ.US,D,20251007,000000,18.488,18.906,18.028,18.9,1238368,0
+NVDQ.US,D,20251008,000000,18.52,18.52,17.96,18,1140992,0
+NVDQ.US,D,20251009,000000,17.344,17.574,16.82,17.236,1876342,0
+NVDQ.US,D,20251010,000000,17.2,19,16.8,18.8,2020725,0
+NVDQ.US,D,20251013,000000,18.004,18.4,17.608,17.878,1327190,0
+NVDQ.US,D,20251014,000000,18.6,19.514,18.598,19.472,2540567,0
+NVDQ.US,D,20251015,000000,18.574,20.2,18.402,19.2,2114892,0
+NVDQ.US,D,20251016,000000,19.058,19.6,18.826,19.056,1596493,0
+NVDQ.US,D,20251017,000000,19.552,19.602,18.698,18.864,558504,0
+NVDQ.US,D,20251020,000000,18.902,19.166,18.464,18.968,1017028,0
+NVDQ.US,D,20251021,000000,18.952,19.5,18.904,19.212,1354778,0
+NVDQ.US,D,20251022,000000,19.204,20.2,18.818,19,2006991,0
+NVDQ.US,D,20251023,000000,19.505,19.8,18.894,19.086,2182672,0
+NVDQ.US,D,20251024,000000,18.708,18.744,18.006,18.24,1017314,0
+NVDQ.US,D,20251027,000000,17.479,17.796,17.18,17.2,1824030,0
+NVDQ.US,D,20251028,000000,16.922,17.2,15.196,15.506,2901184,0
+NVDQ.US,D,20251029,000000,14.42,14.88,13.78,14.55,2390461,0
+NVDQ.US,D,20251030,000000,14.8101,15.34,14.68,15.13,1521957,0
+NVDQ.US,D,20251031,000000,14.605,15.26,14.38,15.21,1362278,0
+NVDQ.US,D,20251103,000000,14.36,14.61,13.875,14.52,1710976,0
+NVDQ.US,D,20251104,000000,15.08,15.78,14.95,15.71,2247084,0
+NVDQ.US,D,20251105,000000,15.69,16.275,15.03,16.23,2014590,0
+NVDQ.US,D,20251106,000000,16.04,17.6788,15.84,17.4,2442311,0
+NVDQ.US,D,20251107,000000,18.025,19.125,17.3899,17.39,3556560,0
+NVDQ.US,D,20251110,000000,16.095,16.37,15.27,15.4,1243060,0
+NVDQ.US,D,20251111,000000,16.01,16.5882,15.98,16.29,1296685,0
+NVDQ.US,D,20251112,000000,15.86,16.65,15.86,16.19,1215794,0
+NVDQ.US,D,20251113,000000,16.665,17.85,16.62,17.35,2286935,0
+NVDQ.US,D,20251114,000000,18.11,18.525,16.592,16.75,1291531,0
+NVDQ.US,D,20251117,000000,17.495,17.775,16.96,17.36,1483015,0
+NVDQ.US,D,20251118,000000,18.005,18.67,17.75,18.39,2345621,0
+NVDQ.US,D,20251119,000000,17.67,18.06,17.05,17.29,3550723,0
+NVDQ.US,D,20251120,000000,15.585,18.54,15.46,18.37,3657704,0
+NVDQ.US,D,20251121,000000,18.29,19.97,17.645,18.75,3002586,0
+NVDQ.US,D,20251124,000000,18.65,19.2599,17.82,17.98,1467794,0
+NVDQ.US,D,20251125,000000,19.51,20.565,18.88,18.95,2922429,0
+NVDQ.US,D,20251126,000000,18.13,18.84,17.86,18.43,1518438,0
+NVDQ.US,D,20251128,000000,18.685,19.185,18.635,19.09,836515,0
+NVDQ.US,D,20251201,000000,19.58,19.8,18.39,18.44,1246595,0
+NVDQ.US,D,20251202,000000,18.095,18.445,17.29,18.16,1743464,0
+NVDQ.US,D,20251203,000000,18.23,18.6,17.965,18.52,1085321,0
+NVDQ.US,D,20251204,000000,18.1,18.43,17.52,17.74,1096193,0
+NVDQ.US,D,20251205,000000,17.655,18.22,17.52,17.94,955228,0
+NVDQ.US,D,20251208,000000,17.89,17.94,16.845,17.31,3358071,0
+NVDQ.US,D,20251209,000000,17.34,17.735,17.3,17.42,1157245,0
+NVDQ.US,D,20251210,000000,17.44,17.98,17.35,17.65,1186348,0
+NVDQ.US,D,20251211,000000,18.33,19.03,18.14,18.21,1206257,0
+NVDQ.US,D,20251212,000000,18.17,19.47,17.84,19.39,1876010,0
+NVDQ.US,D,20251215,000000,18.765,19.38,18.65,19.12,806388,0
+NVDQ.US,D,20251216,000000,19.14,19.41,18.7,18.84,904523,0
+NVDQ.US,D,20251217,000000,19.15,20.37,19.14,20.25,1978419,0
+NVDQ.US,D,20251218,000000,19.4,20.02,19.02,19.51,1578192,0
+NVDQ.US,D,20251219,000000,18.935,18.97,17.95,17.95,1676575,0
+NVDQ.US,D,20251222,000000,17.385,17.68,17.34,17.42,908279,0
+NVDQ.US,D,20251223,000000,17.56,17.59,16.36,16.36,1547873,0
+NVDQ.US,D,20251224,000000,16.555,16.78,16.42,16.42,858614,0
+NVDQ.US,D,20251226,000000,16.21,16.26,15.74,16.12,1413493,0
+NVDQ.US,D,20251229,000000,16.58,16.87,16.412,16.5,1294982,0
+NVDQ.US,D,20251230,000000,16.495,16.72,16.385,16.62,805340,0
+NVDQ.US,D,20251231,000000,16.265,16.8,16.09,16.8,1262289,0
+NVDQ.US,D,20260102,000000,16.21,16.49,15.66,16.39,1911727,0
+NVDQ.US,D,20260105,000000,15.875,16.85,15.56,16.5,1433838,0
+NVDQ.US,D,20260106,000000,16.1,16.74,15.805,16.68,3088640,0
+NVDQ.US,D,20260107,000000,16.44,16.78,15.95,16.32,2699439,0
+NVDQ.US,D,20260108,000000,16.3428,17.27,16.275,17.035,1682130,0
+NVDQ.US,D,20260109,000000,17.04,17.29,16.81,17.08,926060,0
+NVDQ.US,D,20260112,000000,17.39,17.4,16.661369,17.06,897358,0
+NVDQ.US,D,20260113,000000,17.06,17.34,16.485,16.915,1413295,0
+NVDQ.US,D,20260114,000000,17.17,17.81,17.17,17.37,1273737,0
+NVDQ.US,D,20260115,000000,16.765,16.775,16.155,16.65,2409829,0
+NVDQ.US,D,20260116,000000,16.31,16.825,16.06,16.8,1425994,0
+NVDQ.US,D,20260120,000000,17.61,18.34,17.51,18.26,1928391,0
+NVDQ.US,D,20260121,000000,18.12,18.21,16.79,17.21,3167760,0
+NVDQ.US,D,20260122,000000,16.935,17.09,16.67,16.92,1881972,0
+NVDQ.US,D,20260123,000000,16.435,16.565,16.07,16.39,1852618,0
+NVDQ.US,D,20260126,000000,16.495,16.7,16.16,16.64,2185447,0
+NVDQ.US,D,20260127,000000,16.48,16.75,15.99,16.25,1258712,0
+NVDQ.US,D,20260128,000000,15.765,16.02,15.6,15.74,2076823,0
+NVDQ.US,D,20260129,000000,15.77,16.63,15.42,15.58,2458665,0
+NVDQ.US,D,20260130,000000,15.79,16.05,15.26,15.765,1458832,0
+NVDQ.US,D,20260202,000000,16.445,16.83,15.95,16.71,1519369,0
+NVDQ.US,D,20260203,000000,16.61,18.4,16.61,17.67,2636360,0
+NVDQ.US,D,20260204,000000,17.85,19.31,17.82,18.88,2377514,0
+NVDQ.US,D,20260205,000000,18.715,19.53,18.31,19.37,3114370,0
+NVDQ.US,D,20260206,000000,18.32,18.76,16,16.34,4724297,0
+NVDQ.US,D,20260209,000000,16.55,16.57,14.875,15.55,2300917,0
+NVDQ.US,D,20260210,000000,15.3,15.825,15.13,15.74,1332988,0
+NVDQ.US,D,20260211,000000,15.105,15.71,14.98,15.5,1827202,0
+NVDQ.US,D,20260212,000000,15.035,16.08,14.94,16.01,2148921,0
+NVDQ.US,D,20260213,000000,15.94,16.93,15.9,16.72,2260981,0
+NVDQ.US,D,20260217,000000,16.9,17.39,15.945,16.32,2479688,0
+NVDQ.US,D,20260218,000000,15.665,16.015,15.38,15.82,4374195,0
diff --git a/daily/us/nyse etfs/1/nxte.us.txt b/daily/us/nyse etfs/1/nxte.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9dd7bdc2b60083574a78cb788feba3aa7c9fc582
--- /dev/null
+++ b/daily/us/nyse etfs/1/nxte.us.txt	
@@ -0,0 +1,835 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXTE.US,D,20221003,000000,29.61,30.48,29.6,30.2,399361,0
+NXTE.US,D,20221004,000000,31.55,32.089,31.32,31.56,34329,0
+NXTE.US,D,20221005,000000,30.98,31.27,30.53,30.9439,12241,0
+NXTE.US,D,20221006,000000,30.86,31.3,30.48,30.534,14573,0
+NXTE.US,D,20221007,000000,29.63,29.63,29.2375,29.2375,1552,0
+NXTE.US,D,20221010,000000,28.687,28.687,28.687,28.687,103,0
+NXTE.US,D,20221011,000000,28.42,28.47,28.05,28.2018,5674,0
+NXTE.US,D,20221012,000000,28.13,28.23,28.05,28.0801,5239,0
+NXTE.US,D,20221013,000000,27.14,28.98,27.14,28.5716,15952,0
+NXTE.US,D,20221014,000000,27.7727,27.7727,27.5702,27.5702,3562,0
+NXTE.US,D,20221017,000000,28.2534,28.28,28.2088,28.2088,445,0
+NXTE.US,D,20221018,000000,28.555,29.28,28.5092,28.5189,25550,0
+NXTE.US,D,20221019,000000,28.02,28.02,27.8987,27.9871,294097,0
+NXTE.US,D,20221020,000000,28.39,28.45,27.735,27.7774,18608,0
+NXTE.US,D,20221021,000000,28.075,28.47,27.74,28.3911,13197,0
+NXTE.US,D,20221024,000000,27.72,28.29,27.72,28.2269,2251,0
+NXTE.US,D,20221025,000000,29.2752,29.2752,29.03,29.2752,1334,0
+NXTE.US,D,20221026,000000,30.2799,30.28,29.7465,29.8437,6938,0
+NXTE.US,D,20221027,000000,29.7701,29.83,29.5759,29.5759,9720,0
+NXTE.US,D,20221028,000000,29.52,30.1714,29.52,30.1714,8240,0
+NXTE.US,D,20221031,000000,30.02,30.27,29.99,30.0751,24523,0
+NXTE.US,D,20221101,000000,30.32,30.4,30.12,30.1411,7588,0
+NXTE.US,D,20221102,000000,30.2439,30.65,29.5314,29.5314,4161,0
+NXTE.US,D,20221103,000000,29.2,29.6699,29.2,29.4504,3045,0
+NXTE.US,D,20221104,000000,30.01,30.01,29.5,29.9081,4455,0
+NXTE.US,D,20221107,000000,29.9301,30.08,29.83,30.0185,2298,0
+NXTE.US,D,20221108,000000,30.28,30.86,30.28,30.5741,4293,0
+NXTE.US,D,20221109,000000,30.26,30.26,30.0123,30.0123,5442,0
+NXTE.US,D,20221110,000000,31.41,33.03,31.33,32.7644,5248,0
+NXTE.US,D,20221111,000000,33.25,33.5052,33.25,33.3809,5687,0
+NXTE.US,D,20221114,000000,33.11,33.63,32.885,32.885,22038,0
+NXTE.US,D,20221115,000000,33.68,34.03,33.63,33.7198,3692,0
+NXTE.US,D,20221116,000000,33.005,33.16,32.8639,32.9745,8492,0
+NXTE.US,D,20221117,000000,32.54,32.7709,32.54,32.7709,5647,0
+NXTE.US,D,20221118,000000,32.7,32.7,32.39,32.5477,3184,0
+NXTE.US,D,20221121,000000,32.31,32.31,31.99,32.0866,21118,0
+NXTE.US,D,20221122,000000,32.19,32.4763,32.19,32.4763,6096,0
+NXTE.US,D,20221123,000000,32.68,33.305,32.565,32.7918,21606,0
+NXTE.US,D,20221125,000000,32.81,32.91,32.7726,32.7845,4107,0
+NXTE.US,D,20221128,000000,31.97,31.97,31.9,31.9059,5554,0
+NXTE.US,D,20221129,000000,32.27,32.27,31.9452,31.9628,3492,0
+NXTE.US,D,20221130,000000,32.125,33.3903,32.07,33.3903,17122,0
+NXTE.US,D,20221201,000000,33.22,33.38,33.1201,33.1795,8679,0
+NXTE.US,D,20221202,000000,33.21,33.5101,33.21,33.4219,7212,0
+NXTE.US,D,20221205,000000,33.22,33.22,32.4658,32.5253,3883,0
+NXTE.US,D,20221206,000000,32.04,32.04,31.559,31.6538,1999,0
+NXTE.US,D,20221207,000000,31.5,31.78,31.5,31.5721,3241,0
+NXTE.US,D,20221208,000000,32.09,32.09,31.8,31.9128,8151,0
+NXTE.US,D,20221209,000000,31.98,32.2,31.7852,31.7852,4347,0
+NXTE.US,D,20221212,000000,31.76,31.9973,31.744,31.9973,836,0
+NXTE.US,D,20221213,000000,33.38,36.51,32.57,32.8,96989,0
+NXTE.US,D,20221214,000000,33.0209,33.37,32.56,32.89,14089,0
+NXTE.US,D,20221215,000000,32.0471,32.08,31.76,31.8318,19740,0
+NXTE.US,D,20221216,000000,31.07,31.379,31,31.201,12152,0
+NXTE.US,D,20221219,000000,31.28,31.28,30.3399,30.4114,8286,0
+NXTE.US,D,20221220,000000,30.15,31.54,30.14,30.3222,21512,0
+NXTE.US,D,20221221,000000,30.63,31.15,30.63,30.7781,12845,0
+NXTE.US,D,20221222,000000,29.89,30.12,29.52,30.12,8705,0
+NXTE.US,D,20221223,000000,29.81,29.81,29.7,29.79,2792,0
+NXTE.US,D,20221227,000000,29.34,29.35,29.0584,29.08,8838,0
+NXTE.US,D,20221228,000000,29.1,29.1,28.51,28.51,17011,0
+NXTE.US,D,20221229,000000,29.14,29.43,29.14,29.34,12279,0
+NXTE.US,D,20221230,000000,29.08,29.29,28.9356,29.29,96896,0
+NXTE.US,D,20230103,000000,29.63,29.67,28.9295,29.04,67512,0
+NXTE.US,D,20230104,000000,29.41,29.8114,29.41,29.79,9044,0
+NXTE.US,D,20230105,000000,29.45,29.46,29.26,29.3072,6293,0
+NXTE.US,D,20230106,000000,29.63,30.44,29.25,30.37,9705,0
+NXTE.US,D,20230109,000000,30.72,31.2,30.72,30.7361,5326,0
+NXTE.US,D,20230110,000000,31.0189,31.44,30.979,31.44,28768,0
+NXTE.US,D,20230111,000000,31.62,32.25,31.62,32.2366,5563,0
+NXTE.US,D,20230112,000000,32.43,32.8516,32.07,32.8516,2047,0
+NXTE.US,D,20230113,000000,32.58,33.04,32.58,33.0288,7017,0
+NXTE.US,D,20230117,000000,33.04,33.26,33.04,33.24,10249,0
+NXTE.US,D,20230118,000000,33.54,33.54,32.7889,32.7889,4183,0
+NXTE.US,D,20230119,000000,32.04,32.0599,31.8336,31.8336,4777,0
+NXTE.US,D,20230120,000000,32.02,32.482,32.02,32.482,7897,0
+NXTE.US,D,20230123,000000,33.08,33.45,33.08,33.3698,26379,0
+NXTE.US,D,20230124,000000,33.16,33.29,33.05,33.1485,5687,0
+NXTE.US,D,20230125,000000,32.67,33.079,32.34,33.0291,17149,0
+NXTE.US,D,20230126,000000,32.9,33.1487,32.79,33.1487,7835,0
+NXTE.US,D,20230127,000000,33,33.77,33,33.607,4635,0
+NXTE.US,D,20230130,000000,33.13,33.15,32.8,32.8,8910,0
+NXTE.US,D,20230131,000000,33.12,33.5698,33.12,33.5698,4867,0
+NXTE.US,D,20230201,000000,33.63,34.48,33.4801,34.3839,8782,0
+NXTE.US,D,20230202,000000,35.389,35.62,34.895,35.1789,14354,0
+NXTE.US,D,20230203,000000,34.51,34.98,34.39,34.4704,5406,0
+NXTE.US,D,20230206,000000,33.9,34.09,33.89,33.9984,25412,0
+NXTE.US,D,20230207,000000,34.03,34.33,33.58,34.3046,17863,0
+NXTE.US,D,20230208,000000,34.36,34.36,33.61,33.6262,23636,0
+NXTE.US,D,20230209,000000,34.13,34.17,33.1101,33.2989,23226,0
+NXTE.US,D,20230210,000000,33,33.19,32.9699,33.1357,2996,0
+NXTE.US,D,20230213,000000,33.04,33.6,33,33.54,23449,0
+NXTE.US,D,20230214,000000,33,33.75,33,33.6266,6130,0
+NXTE.US,D,20230215,000000,33.4,34.1517,33.4,34.1517,5226,0
+NXTE.US,D,20230216,000000,33.67,33.84,33.26,33.26,17865,0
+NXTE.US,D,20230217,000000,32.875,33.0525,32.6801,33.0525,8682,0
+NXTE.US,D,20230221,000000,32.3,32.3,31.7441,31.7441,22597,0
+NXTE.US,D,20230222,000000,31.79,32.0517,31.76,31.7649,6492,0
+NXTE.US,D,20230223,000000,32,32.2,31.63,32.1037,5440,0
+NXTE.US,D,20230224,000000,31.2,31.36,31.0701,31.2044,3801,0
+NXTE.US,D,20230227,000000,31.72,31.79,31.54,31.5903,7734,0
+NXTE.US,D,20230228,000000,31.62,31.75,31.59,31.6,3759,0
+NXTE.US,D,20230301,000000,31.72,31.76,31.505,31.547,18100,0
+NXTE.US,D,20230302,000000,31.34,31.8,31.2601,31.7966,3546,0
+NXTE.US,D,20230303,000000,31.84,32.48,31.84,32.3842,2133,0
+NXTE.US,D,20230306,000000,32.5,32.62,32.185,32.2162,6302,0
+NXTE.US,D,20230307,000000,31.83,31.96,31.66,31.6848,7016,0
+NXTE.US,D,20230308,000000,31.65,32.0269,31.65,32.0269,5155,0
+NXTE.US,D,20230309,000000,32.32,32.32,31.2788,31.2788,14674,0
+NXTE.US,D,20230310,000000,31.34,31.34,29.9997,30.1958,24642,0
+NXTE.US,D,20230313,000000,29.91,30.78,29.91,30.527,6147,0
+NXTE.US,D,20230314,000000,31.21,31.21,30.6035,30.8077,5030,0
+NXTE.US,D,20230315,000000,30.26,30.26,29.7,30.1974,9387,0
+NXTE.US,D,20230316,000000,30.1,30.41,29.76,30.308,7329,0
+NXTE.US,D,20230317,000000,30.1,30.1,29.5146,29.6666,6797,0
+NXTE.US,D,20230320,000000,29.8,30.13,29.8,30.0012,5975,0
+NXTE.US,D,20230321,000000,30.74,30.88,30.52,30.82,13684,0
+NXTE.US,D,20230322,000000,30.65,30.76,30.04,30.04,5280,0
+NXTE.US,D,20230323,000000,30.65,30.97,29.96,30.18,12716,0
+NXTE.US,D,20230324,000000,29.77,30.1157,29.67,30.1157,2260,0
+NXTE.US,D,20230327,000000,30.32,30.35,30.09,30.1949,6511,0
+NXTE.US,D,20230328,000000,30.17,30.17,29.9978,29.9978,4732,0
+NXTE.US,D,20230329,000000,30.46,30.98,30.44,30.9101,6024,0
+NXTE.US,D,20230330,000000,31.54,31.54,31.1903,31.237,4714,0
+NXTE.US,D,20230331,000000,31.69,31.9978,31.69,31.9978,1213,0
+NXTE.US,D,20230403,000000,31.98,31.98,31.63,31.7733,8387,0
+NXTE.US,D,20230404,000000,31.86,31.86,31.34,31.46,5973,0
+NXTE.US,D,20230405,000000,30.93,30.93,30.776,30.9253,1160,0
+NXTE.US,D,20230406,000000,30.78,30.9349,30.73,30.8546,7689,0
+NXTE.US,D,20230410,000000,30.62,31.0715,30.62,31.0715,2491,0
+NXTE.US,D,20230411,000000,31.15,31.39,31.15,31.2293,7561,0
+NXTE.US,D,20230412,000000,31.2,31.21,30.729,30.729,6779,0
+NXTE.US,D,20230413,000000,30.94,31.62,30.94,31.513,4369,0
+NXTE.US,D,20230414,000000,31.5,31.57,30.9227,31.23,14551,0
+NXTE.US,D,20230417,000000,31.54,31.58,31.3421,31.57,2501,0
+NXTE.US,D,20230418,000000,31.38,31.44,31.28,31.44,4131,0
+NXTE.US,D,20230419,000000,31.12,31.46,30.9699,31.305,20792,0
+NXTE.US,D,20230420,000000,31.01,31.3,30.9901,31.0208,4411,0
+NXTE.US,D,20230421,000000,31.08,31.21,31.08,31.15,7516,0
+NXTE.US,D,20230424,000000,31.08,31.08,30.85,31.0201,3791,0
+NXTE.US,D,20230425,000000,30.56,30.56,30.2649,30.2649,3355,0
+NXTE.US,D,20230426,000000,30.1,30.1,29.6699,29.7133,4613,0
+NXTE.US,D,20230427,000000,29.94,30.2292,29.94,30.1644,2857,0
+NXTE.US,D,20230428,000000,30.08,30.3724,29.9299,30.3724,5993,0
+NXTE.US,D,20230501,000000,30.38,31.72,30.17,30.2113,3476,0
+NXTE.US,D,20230502,000000,30.25,30.25,29.63,29.69,3384,0
+NXTE.US,D,20230503,000000,29.71,30.03,29.7,29.7107,3937,0
+NXTE.US,D,20230504,000000,29.53,29.7,29.53,29.6857,12660,0
+NXTE.US,D,20230505,000000,30.18,30.69,30.18,30.5881,3880,0
+NXTE.US,D,20230508,000000,30.73,30.73,30.4808,30.5097,4268,0
+NXTE.US,D,20230509,000000,30.36,30.43,30.25,30.4199,3260,0
+NXTE.US,D,20230510,000000,30.82,30.8299,30.66,30.7831,9694,0
+NXTE.US,D,20230511,000000,30.63,30.63,30.51,30.62,3302,0
+NXTE.US,D,20230512,000000,30.67,30.7543,30.61,30.7543,6032,0
+NXTE.US,D,20230515,000000,30.948,31.238,30.948,31.0722,1217,0
+NXTE.US,D,20230516,000000,30.73,30.74,30.4301,30.4494,5819,0
+NXTE.US,D,20230517,000000,31.1,31.158,31.07,31.1206,8405,0
+NXTE.US,D,20230518,000000,31,31.25,31,31.2346,6690,0
+NXTE.US,D,20230519,000000,31.41,31.41,31.06,31.08,12140,0
+NXTE.US,D,20230522,000000,31.48,31.55,31.48,31.4996,2634,0
+NXTE.US,D,20230523,000000,31.36,31.65,31.36,31.4246,2078,0
+NXTE.US,D,20230524,000000,31.13,31.13,30.67,30.7922,13459,0
+NXTE.US,D,20230525,000000,30.8645,31.03,30.8599,30.9809,3754,0
+NXTE.US,D,20230526,000000,31.4,31.51,31.4,31.51,759,0
+NXTE.US,D,20230530,000000,31.78,31.94,31.46,31.55,13624,0
+NXTE.US,D,20230531,000000,31.45,31.45,31.1694,31.1982,1921,0
+NXTE.US,D,20230601,000000,31.35,31.734,31.35,31.5847,4541,0
+NXTE.US,D,20230602,000000,31.95,32.02,31.9,31.9901,5030,0
+NXTE.US,D,20230605,000000,32.02,32.08,31.9116,31.92,4972,0
+NXTE.US,D,20230606,000000,31.95,32.3199,31.95,32.2774,3509,0
+NXTE.US,D,20230607,000000,32.4,32.5986,32.2595,32.38,5857,0
+NXTE.US,D,20230608,000000,32.33,32.33,32.19,32.2686,3796,0
+NXTE.US,D,20230609,000000,32.47,32.47,32.1266,32.1266,7693,0
+NXTE.US,D,20230612,000000,32.53,32.58,32.475,32.58,4106,0
+NXTE.US,D,20230613,000000,32.71,33.17,32.71,33.15,19023,0
+NXTE.US,D,20230614,000000,33.17,33.17,32.5701,32.7312,1339,0
+NXTE.US,D,20230615,000000,32.905,33.1,32.905,33.0166,5015,0
+NXTE.US,D,20230616,000000,32.82,32.82,32.58,32.6259,6362,0
+NXTE.US,D,20230620,000000,32.42,32.42,32.145,32.1964,5127,0
+NXTE.US,D,20230621,000000,31.74,31.89,31.6601,31.6824,12029,0
+NXTE.US,D,20230622,000000,31.62,31.74,31.46,31.6851,2742,0
+NXTE.US,D,20230623,000000,31.1,31.1,30.9,30.9951,3263,0
+NXTE.US,D,20230626,000000,31.2561,31.26,31.0527,31.0527,9789,0
+NXTE.US,D,20230627,000000,31.21,31.83,31.21,31.63,5180,0
+NXTE.US,D,20230628,000000,31.54,31.92,31.54,31.75,10418,0
+NXTE.US,D,20230629,000000,31.8,32.02,31.8,31.957,3988,0
+NXTE.US,D,20230630,000000,32.395,32.55,32.395,32.4073,2564,0
+NXTE.US,D,20230703,000000,32.555,32.555,32.52,32.52,607,0
+NXTE.US,D,20230705,000000,32.41,32.58,32.2914,32.2914,4532,0
+NXTE.US,D,20230706,000000,31.525,31.6489,31.49,31.6489,969,0
+NXTE.US,D,20230707,000000,31.67,32.4,31.67,32.0066,1350,0
+NXTE.US,D,20230710,000000,31.74,32.72,31.74,32.5913,8634,0
+NXTE.US,D,20230711,000000,32.6,32.8277,32.53,32.8277,8025,0
+NXTE.US,D,20230712,000000,33.29,33.59,33.29,33.3935,3761,0
+NXTE.US,D,20230713,000000,33.68,33.939,33.63,33.8422,45080,0
+NXTE.US,D,20230714,000000,33.4636,33.4636,33.36,33.3654,1700,0
+NXTE.US,D,20230717,000000,33.25,33.97,33.25,33.8764,1315,0
+NXTE.US,D,20230718,000000,33.78,34.03,33.71,33.9493,7430,0
+NXTE.US,D,20230719,000000,34.15,34.34,33.97,34.1121,11337,0
+NXTE.US,D,20230720,000000,33.79,33.97,33.17,33.17,4221,0
+NXTE.US,D,20230721,000000,33.51,33.56,33.22,33.4115,7084,0
+NXTE.US,D,20230724,000000,33.3812,33.4565,33.3812,33.4565,574,0
+NXTE.US,D,20230725,000000,33.65,33.65,33.4915,33.4915,1969,0
+NXTE.US,D,20230726,000000,33.2,33.6212,33.2,33.6212,4038,0
+NXTE.US,D,20230727,000000,33.97,33.98,33.2775,33.2775,2019,0
+NXTE.US,D,20230728,000000,33.75,34.0285,33.46,34.0073,7306,0
+NXTE.US,D,20230731,000000,34.03,34.1,34.0259,34.0259,3063,0
+NXTE.US,D,20230801,000000,33.76,33.76,33.6,33.7,4130,0
+NXTE.US,D,20230802,000000,33.19,33.42,32.61,32.6455,9605,0
+NXTE.US,D,20230803,000000,32.29,32.37,32.13,32.3127,3708,0
+NXTE.US,D,20230804,000000,32.28,32.28,31.9909,31.9909,2334,0
+NXTE.US,D,20230807,000000,31.98,32.03,31.81,31.96,5254,0
+NXTE.US,D,20230808,000000,31.37,31.745,31.37,31.67,1070,0
+NXTE.US,D,20230809,000000,31.85,31.86,31.5509,31.5509,2448,0
+NXTE.US,D,20230810,000000,31.72,31.83,31.465,31.4891,3996,0
+NXTE.US,D,20230811,000000,31.18,31.24,30.9501,31.0499,7979,0
+NXTE.US,D,20230814,000000,30.9148,31.09,30.901,30.9802,7601,0
+NXTE.US,D,20230815,000000,30.61,30.61,30.311,30.4056,12672,0
+NXTE.US,D,20230816,000000,30.35,30.35,29.9146,29.9146,4028,0
+NXTE.US,D,20230817,000000,30.02,30.02,29.55,29.55,18129,0
+NXTE.US,D,20230818,000000,29.64,29.68,29.45,29.6074,10642,0
+NXTE.US,D,20230821,000000,29.6672,30,29.53,29.9094,16281,0
+NXTE.US,D,20230822,000000,29.83,30.04,29.805,29.8938,10689,0
+NXTE.US,D,20230823,000000,30.02,30.48,30.02,30.389,6368,0
+NXTE.US,D,20230824,000000,30.59,30.59,29.7465,29.7465,2214,0
+NXTE.US,D,20230825,000000,29.9,30.09,29.9,29.9526,2209,0
+NXTE.US,D,20230828,000000,30.12,30.29,30.12,30.2625,10297,0
+NXTE.US,D,20230829,000000,31.15,31.15,31.0942,31.0942,1017,0
+NXTE.US,D,20230830,000000,31.09,31.25,31.07,31.1229,2716,0
+NXTE.US,D,20230831,000000,31.12,31.14,31.0042,31.0042,2544,0
+NXTE.US,D,20230901,000000,31.35,31.35,31.1356,31.1669,736,0
+NXTE.US,D,20230905,000000,30.9,31.0799,30.9,30.94,5243,0
+NXTE.US,D,20230906,000000,30.96,30.96,30.52,30.6711,4573,0
+NXTE.US,D,20230907,000000,30.31,30.31,30.02,30.1404,1952,0
+NXTE.US,D,20230908,000000,30.14,30.2,29.96,29.9838,7881,0
+NXTE.US,D,20230911,000000,30.13,30.32,30.13,30.29,1600,0
+NXTE.US,D,20230912,000000,30.26,30.34,30.17,30.22,3497,0
+NXTE.US,D,20230913,000000,30.32,30.32,29.87,29.9885,5604,0
+NXTE.US,D,20230914,000000,30.37,30.53,30.36,30.4037,1979,0
+NXTE.US,D,20230915,000000,30.09,30.09,29.8601,29.9707,3620,0
+NXTE.US,D,20230918,000000,29.58,29.71,29.4797,29.4939,2585,0
+NXTE.US,D,20230919,000000,29.4155,29.47,29.369,29.369,5693,0
+NXTE.US,D,20230920,000000,29.59,29.69,29.2211,29.2211,3836,0
+NXTE.US,D,20230921,000000,29,29,28.6,28.6,15724,0
+NXTE.US,D,20230922,000000,28.7,28.7,28.51,28.51,11953,0
+NXTE.US,D,20230925,000000,28.3,28.34,28.15,28.3152,10744,0
+NXTE.US,D,20230926,000000,27.93,27.93,27.73,27.8143,2070,0
+NXTE.US,D,20230927,000000,28.08,28.08,27.61,27.9,7835,0
+NXTE.US,D,20230928,000000,27.79,28.2,27.79,28.0451,3882,0
+NXTE.US,D,20230929,000000,28.54,28.54,28.205,28.241,3133,0
+NXTE.US,D,20231002,000000,28.04,28.04,27.5,27.6413,1202,0
+NXTE.US,D,20231003,000000,27.47,27.47,26.87,26.9825,6054,0
+NXTE.US,D,20231004,000000,27.09,27.31,27,27.28,3419,0
+NXTE.US,D,20231005,000000,27.18,27.22,27.1493,27.1493,1271,0
+NXTE.US,D,20231006,000000,26.94,27.47,26.94,27.3765,5036,0
+NXTE.US,D,20231009,000000,27.12,27.3154,27.0238,27.3154,672,0
+NXTE.US,D,20231010,000000,27.38,28.0799,27.38,28.0162,3322,0
+NXTE.US,D,20231011,000000,28.12,28.1278,28.04,28.1278,19058,0
+NXTE.US,D,20231012,000000,27.7901,27.8737,27.49,27.6508,1436,0
+NXTE.US,D,20231013,000000,27.73,27.73,27.2792,27.3124,10549,0
+NXTE.US,D,20231016,000000,27.565,27.6061,27.56,27.5731,1100,0
+NXTE.US,D,20231017,000000,27.21,27.71,27.21,27.6567,1688,0
+NXTE.US,D,20231018,000000,27.41,27.41,26.84,26.94,4831,0
+NXTE.US,D,20231019,000000,26.84,26.84,26.2054,26.2054,5156,0
+NXTE.US,D,20231020,000000,25.99,26.63,25.7,25.7,10839,0
+NXTE.US,D,20231023,000000,25.78,26.06,25.6327,25.6327,6482,0
+NXTE.US,D,20231024,000000,26.14,26.14,26.0594,26.0594,11702,0
+NXTE.US,D,20231025,000000,25.47,25.63,25.207,25.207,5479,0
+NXTE.US,D,20231026,000000,25.33,25.7,25.27,25.4645,2898,0
+NXTE.US,D,20231027,000000,25.55,25.55,24.9301,24.9813,20676,0
+NXTE.US,D,20231030,000000,24.93,25.19,24.93,25.0896,5938,0
+NXTE.US,D,20231031,000000,25.235,25.46,25.235,25.352,4110,0
+NXTE.US,D,20231101,000000,25.55,25.64,25.54,25.63,8988,0
+NXTE.US,D,20231102,000000,25.9,26.75,25.88,26.7049,9334,0
+NXTE.US,D,20231103,000000,27.17,27.84,26.89,27.66,2932,0
+NXTE.US,D,20231106,000000,27.52,27.52,27.28,27.4181,15575,0
+NXTE.US,D,20231107,000000,27.6,27.65,27.32,27.5675,7745,0
+NXTE.US,D,20231108,000000,27.51,27.51,27.3394,27.43,2445,0
+NXTE.US,D,20231109,000000,27.325,27.37,26.83,26.8351,7144,0
+NXTE.US,D,20231110,000000,26.9928,27.32,26.9928,27.2593,3576,0
+NXTE.US,D,20231113,000000,26.77,27.11,26.77,27.0823,16712,0
+NXTE.US,D,20231114,000000,27.85,28.66,27.85,28.58,20126,0
+NXTE.US,D,20231115,000000,29.1,29.11,29.03,29.03,5531,0
+NXTE.US,D,20231116,000000,28.745,28.745,28.7392,28.7392,367,0
+NXTE.US,D,20231117,000000,28.83,29.3999,28.83,29.3147,10539,0
+NXTE.US,D,20231120,000000,29.43,29.9278,29.43,29.8744,2126,0
+NXTE.US,D,20231121,000000,29.8,29.8,29.2758,29.2786,1935,0
+NXTE.US,D,20231122,000000,29.37,29.5405,29.37,29.5405,549,0
+NXTE.US,D,20231124,000000,29.73,29.73,29.579,29.579,179,0
+NXTE.US,D,20231127,000000,29.62,29.6999,29.4918,29.5677,7293,0
+NXTE.US,D,20231128,000000,29.56,29.7514,29.35,29.7514,12426,0
+NXTE.US,D,20231129,000000,30.05,30.3,30.03,30.03,6566,0
+NXTE.US,D,20231130,000000,29.89,30.09,29.8,29.9767,9258,0
+NXTE.US,D,20231201,000000,30.1199,30.8202,30.1199,30.8202,3544,0
+NXTE.US,D,20231204,000000,30.84,30.9471,30.7708,30.9471,3025,0
+NXTE.US,D,20231205,000000,30.75,30.75,30.5879,30.5879,3865,0
+NXTE.US,D,20231206,000000,31.1899,31.1899,30.6837,30.6837,7260,0
+NXTE.US,D,20231207,000000,30.715,30.9694,30.715,30.8976,1509,0
+NXTE.US,D,20231208,000000,30.8,30.81,30.471,30.6716,4424,0
+NXTE.US,D,20231211,000000,30.82,30.82,30.67,30.7545,2851,0
+NXTE.US,D,20231212,000000,30.66,30.66,30.3401,30.4203,17724,0
+NXTE.US,D,20231213,000000,30.32,31.41,30.18,31.41,7495,0
+NXTE.US,D,20231214,000000,32.03,33.12,32.03,32.803,9971,0
+NXTE.US,D,20231215,000000,32.84,33.03,32.5,32.7599,9365,0
+NXTE.US,D,20231218,000000,32.27,32.43,32.27,32.3193,5212,0
+NXTE.US,D,20231219,000000,33.04,33.15,32.97,33.0769,5343,0
+NXTE.US,D,20231220,000000,32.97,33.0657,32.1482,32.1482,2972,0
+NXTE.US,D,20231221,000000,32.57,32.92,32.51,32.92,1586,0
+NXTE.US,D,20231222,000000,33.195,33.24,32.83,32.9965,14137,0
+NXTE.US,D,20231226,000000,33.15,33.385,33.02,33.3541,3890,0
+NXTE.US,D,20231227,000000,33.5,33.5,33.25,33.3637,3190,0
+NXTE.US,D,20231228,000000,33.6,33.6,33.33,33.5146,7383,0
+NXTE.US,D,20231229,000000,33.5099,33.5099,33.055,33.08,4933,0
+NXTE.US,D,20240102,000000,32.661,32.9052,32.47,32.7118,2874,0
+NXTE.US,D,20240103,000000,32.34,32.34,31.7104,31.8379,4414,0
+NXTE.US,D,20240104,000000,31.78,31.99,31.7561,31.7561,4381,0
+NXTE.US,D,20240105,000000,31.94,32.02,31.6,31.6435,6737,0
+NXTE.US,D,20240108,000000,31.67,32.135,31.67,32.05,15185,0
+NXTE.US,D,20240109,000000,31.9784,32.0299,31.84,31.8945,15081,0
+NXTE.US,D,20240110,000000,31.88,31.907,31.77,31.907,7627,0
+NXTE.US,D,20240111,000000,31.86,31.86,31.32,31.5342,47082,0
+NXTE.US,D,20240112,000000,31.4111,31.48,31.375,31.4467,5199,0
+NXTE.US,D,20240116,000000,31.005,31.005,30.71,30.8525,4428,0
+NXTE.US,D,20240117,000000,30.48,30.48,30.135,30.3348,1477,0
+NXTE.US,D,20240118,000000,30.81,30.81,30.3415,30.72,4435,0
+NXTE.US,D,20240119,000000,30.68,31.1356,30.68,31.1356,11478,0
+NXTE.US,D,20240122,000000,31.68,31.7699,31.5582,31.6918,2327,0
+NXTE.US,D,20240123,000000,31.71,31.8378,31.52,31.8378,25688,0
+NXTE.US,D,20240124,000000,32.27,32.27,31.6802,31.7433,6392,0
+NXTE.US,D,20240125,000000,32.29,32.29,31.93,32.08,9355,0
+NXTE.US,D,20240126,000000,32.2142,32.2142,31.6,31.6806,2123,0
+NXTE.US,D,20240129,000000,32.0216,32.2787,31.975,32.2787,2527,0
+NXTE.US,D,20240130,000000,32.15,32.15,31.74,31.8734,3444,0
+NXTE.US,D,20240131,000000,31.808,31.8699,31.2295,31.2295,3892,0
+NXTE.US,D,20240201,000000,31.34,31.5972,30.97,31.5972,1231,0
+NXTE.US,D,20240202,000000,31.38,31.56,31.2101,31.51,4847,0
+NXTE.US,D,20240205,000000,30.91,31.27,30.91,31.103,6417,0
+NXTE.US,D,20240206,000000,31.26,31.46,31.26,31.4448,915,0
+NXTE.US,D,20240207,000000,31.69,31.6962,31.69,31.6962,650,0
+NXTE.US,D,20240208,000000,32.17,32.17,32.1,32.1424,1556,0
+NXTE.US,D,20240209,000000,32.44,32.81,32.374,32.78,9962,0
+NXTE.US,D,20240212,000000,33.13,33.1848,32.9201,33.101,2219,0
+NXTE.US,D,20240213,000000,32.06,32.2099,31.55,31.86,7121,0
+NXTE.US,D,20240214,000000,32.285,32.61,32.285,32.4998,7498,0
+NXTE.US,D,20240215,000000,33.13,33.2739,32.95,33.2739,2678,0
+NXTE.US,D,20240216,000000,33.25,33.25,33.0206,33.0206,1076,0
+NXTE.US,D,20240220,000000,32.74,32.74,32.13,32.312,1745,0
+NXTE.US,D,20240221,000000,32.21,32.31,31.93,32.2605,9502,0
+NXTE.US,D,20240222,000000,32.7871,32.7871,32.7401,32.7575,5985,0
+NXTE.US,D,20240223,000000,32.5,32.64,32.4,32.5251,3046,0
+NXTE.US,D,20240226,000000,32.84,32.9039,32.72,32.9039,2684,0
+NXTE.US,D,20240227,000000,33.09,33.3338,33.09,33.3338,941,0
+NXTE.US,D,20240228,000000,33.2814,33.47,33.13,33.1671,5777,0
+NXTE.US,D,20240229,000000,33.66,33.66,33.22,33.3876,2759,0
+NXTE.US,D,20240301,000000,34.12,34.12,33.9703,33.9703,440,0
+NXTE.US,D,20240304,000000,33.7897,33.9554,33.7897,33.8221,1552,0
+NXTE.US,D,20240305,000000,33.25,33.2932,33.2,33.2932,1256,0
+NXTE.US,D,20240306,000000,33.72,33.78,33.49,33.7424,996230,0
+NXTE.US,D,20240307,000000,33.96,34.47,33.96,34.16,4118,0
+NXTE.US,D,20240308,000000,34.32,34.32,33.865,33.865,10051,0
+NXTE.US,D,20240311,000000,33.62,33.65,33.47,33.5436,5935,0
+NXTE.US,D,20240312,000000,33.69,33.69,33.46,33.6797,1432,0
+NXTE.US,D,20240313,000000,33.54,33.54,33.19,33.19,1293,0
+NXTE.US,D,20240314,000000,32.6,32.8,32.25,32.5613,9794,0
+NXTE.US,D,20240315,000000,32.5199,32.5199,32.2434,32.3739,4223,0
+NXTE.US,D,20240318,000000,32.63,32.63,32.4128,32.4128,1604,0
+NXTE.US,D,20240319,000000,32.14,32.5099,32.14,32.281,2265,0
+NXTE.US,D,20240320,000000,32.2,32.86,32.175,32.8416,55067,0
+NXTE.US,D,20240321,000000,33.28,33.44,33.14,33.2313,25264,0
+NXTE.US,D,20240322,000000,33.09,33.09,32.78,32.9186,2842,0
+NXTE.US,D,20240325,000000,32.88,32.9297,32.8021,32.8021,2812,0
+NXTE.US,D,20240326,000000,32.995,32.995,32.565,32.565,2239,0
+NXTE.US,D,20240327,000000,32.75,32.973,32.75,32.941,2214,0
+NXTE.US,D,20240328,000000,33,33.2199,32.93,32.97,11884,0
+NXTE.US,D,20240401,000000,33.1,33.1,32.91,33.0336,4782,0
+NXTE.US,D,20240402,000000,32.52,32.52,32.03,32.2467,3742,0
+NXTE.US,D,20240403,000000,32.3206,32.46,32.32,32.4252,1371,0
+NXTE.US,D,20240404,000000,32.72,32.8,31.85,31.9995,6552,0
+NXTE.US,D,20240405,000000,31.95,32.25,31.95,32.135,4082,0
+NXTE.US,D,20240408,000000,32.35,32.59,32.35,32.59,570,0
+NXTE.US,D,20240409,000000,32.78,33.0526,32.78,33.0526,2682,0
+NXTE.US,D,20240410,000000,32.43,32.43,32.011,32.1934,4237,0
+NXTE.US,D,20240411,000000,31.89,32.4229,31.89,32.4229,4150,0
+NXTE.US,D,20240412,000000,31.98,31.98,31.41,31.41,1771,0
+NXTE.US,D,20240415,000000,31.4,31.4,30.9,30.9085,5685,0
+NXTE.US,D,20240416,000000,30.71,30.72,30.53,30.55,916,0
+NXTE.US,D,20240417,000000,30.33,30.425,30.2081,30.2081,3040,0
+NXTE.US,D,20240418,000000,30.165,30.165,29.8508,29.8508,636,0
+NXTE.US,D,20240419,000000,29.75,29.75,29.49,29.57,1852,0
+NXTE.US,D,20240422,000000,30.08,30.08,29.9,29.9413,2821,0
+NXTE.US,D,20240423,000000,30.39,30.59,30.39,30.4606,1556,0
+NXTE.US,D,20240424,000000,30.75,30.81,30.2101,30.4641,11829,0
+NXTE.US,D,20240425,000000,30.08,30.2581,29.88,30.2476,2422,0
+NXTE.US,D,20240426,000000,30.34,30.6931,30.34,30.6931,1784,0
+NXTE.US,D,20240429,000000,30.87,31.0581,30.87,31.0581,55015,0
+NXTE.US,D,20240430,000000,30.8,30.895,30.29,30.29,5762,0
+NXTE.US,D,20240501,000000,30.06,30.29,30.06,30.29,1297,0
+NXTE.US,D,20240502,000000,30.63,30.985,30.61,30.9379,1996,0
+NXTE.US,D,20240503,000000,31.45,31.99,31.45,31.52,8472,0
+NXTE.US,D,20240506,000000,31.8,31.9379,31.73,31.9379,2279,0
+NXTE.US,D,20240507,000000,32.1,32.1117,31.8406,31.8406,2250,0
+NXTE.US,D,20240508,000000,31.59,31.7085,31.59,31.7085,1239,0
+NXTE.US,D,20240509,000000,31.95,32.14,31.95,32.1392,7403,0
+NXTE.US,D,20240510,000000,32.32,32.32,32,32.1106,7176,0
+NXTE.US,D,20240513,000000,32.36,32.54,32.31,32.4098,1677,0
+NXTE.US,D,20240514,000000,32.8001,32.8893,32.8001,32.8893,977,0
+NXTE.US,D,20240515,000000,33.33,33.3831,33.26,33.3831,1997,0
+NXTE.US,D,20240516,000000,33.3,33.32,33.11,33.1321,3108,0
+NXTE.US,D,20240517,000000,33.07,33.07,32.84,32.8679,797,0
+NXTE.US,D,20240520,000000,32.97,32.97,32.97,32.97,692,0
+NXTE.US,D,20240521,000000,33.34,33.34,33.2957,33.2957,419,0
+NXTE.US,D,20240522,000000,33.3,34.07,33.3,33.9164,2190,0
+NXTE.US,D,20240523,000000,34.01,34.01,33.42,33.5151,4180,0
+NXTE.US,D,20240524,000000,33.68,34.102,33.68,34.102,3420,0
+NXTE.US,D,20240528,000000,34.62,34.62,34.1677,34.1677,3345,0
+NXTE.US,D,20240529,000000,33.5945,33.66,33.5496,33.5496,1272,0
+NXTE.US,D,20240530,000000,33.67,33.7977,33.67,33.7977,673,0
+NXTE.US,D,20240531,000000,33.79,33.8069,33.415,33.621,2179,0
+NXTE.US,D,20240603,000000,34.29,34.29,33.56,33.76,765,0
+NXTE.US,D,20240604,000000,33.575,33.6406,33.575,33.6406,250,0
+NXTE.US,D,20240605,000000,34.03,34.61,34.02,34.5924,6147,0
+NXTE.US,D,20240606,000000,34.4033,34.4699,34.24,34.3853,11077,0
+NXTE.US,D,20240607,000000,34.205,34.205,33.68,33.8283,8846,0
+NXTE.US,D,20240610,000000,33.9485,34.27,33.9485,34.2175,67900,0
+NXTE.US,D,20240611,000000,34.02,34.29,33.88,34.29,2102,0
+NXTE.US,D,20240612,000000,34.95,35.31,34.76,34.8766,7331,0
+NXTE.US,D,20240613,000000,34.8043,34.8043,34.67,34.7,2980,0
+NXTE.US,D,20240614,000000,34.11,34.34,34.1,34.1662,12983,0
+NXTE.US,D,20240617,000000,34.28,34.294,34.15,34.294,916,0
+NXTE.US,D,20240618,000000,34.24,34.48,34.24,34.4355,1541,0
+NXTE.US,D,20240620,000000,34.37,34.37,33.76,33.91,13399,0
+NXTE.US,D,20240621,000000,33.5462,33.5462,33.5462,33.5462,208,0
+NXTE.US,D,20240624,000000,33.66,33.66,33.4519,33.4519,1281,0
+NXTE.US,D,20240625,000000,33.3,33.3898,33.3,33.3898,322,0
+NXTE.US,D,20240626,000000,33.32,33.32,33.06,33.1469,16441,0
+NXTE.US,D,20240627,000000,32.92,33.13,32.92,33.0443,2364,0
+NXTE.US,D,20240628,000000,33.3199,33.3199,32.9084,32.9084,1904,0
+NXTE.US,D,20240701,000000,32.9299,32.9299,32.78,32.8046,77038,0
+NXTE.US,D,20240702,000000,32.8279,32.9841,32.8279,32.9841,3446,0
+NXTE.US,D,20240703,000000,33.41,33.5099,33.36,33.5099,1069,0
+NXTE.US,D,20240705,000000,33.66,33.66,33.49,33.5662,8496,0
+NXTE.US,D,20240708,000000,33.68,33.805,33.64,33.762,1162,0
+NXTE.US,D,20240709,000000,33.745,33.8739,33.67,33.7999,1106,0
+NXTE.US,D,20240710,000000,34.0382,34.2757,34.0382,34.2757,1439,0
+NXTE.US,D,20240711,000000,34.97,35.1,34.475,34.68,9383,0
+NXTE.US,D,20240712,000000,34.87,35.28,34.87,35.1302,6539,0
+NXTE.US,D,20240715,000000,34.8,34.9,34.7501,34.8043,5603,0
+NXTE.US,D,20240716,000000,35.075,35.6591,35.075,35.6591,1859,0
+NXTE.US,D,20240717,000000,34.81,34.81,34.1618,34.1618,5484,0
+NXTE.US,D,20240718,000000,34.0001,34.035,33.51,33.5862,2142,0
+NXTE.US,D,20240719,000000,33.23,33.23,32.9926,32.9926,232,0
+NXTE.US,D,20240722,000000,33.57,33.78,33.42,33.78,2216,0
+NXTE.US,D,20240723,000000,33.7839,33.7839,33.7168,33.7168,368,0
+NXTE.US,D,20240724,000000,33.21,33.21,32.6476,32.6476,1772,0
+NXTE.US,D,20240725,000000,32.74,33.09,32.7199,32.7199,974,0
+NXTE.US,D,20240726,000000,33.2,33.44,33.19,33.1975,1341,0
+NXTE.US,D,20240729,000000,33.46,33.57,33.1098,33.1098,211,0
+NXTE.US,D,20240730,000000,32.78,32.94,32.67,32.67,8288,0
+NXTE.US,D,20240731,000000,33.56,33.81,33.56,33.767,2582,0
+NXTE.US,D,20240801,000000,32.5302,32.6345,32.2841,32.3485,1876,0
+NXTE.US,D,20240802,000000,31.55,31.55,31.02,31.1487,3483,0
+NXTE.US,D,20240805,000000,29.75,30.4,29.62,30.3059,4466,0
+NXTE.US,D,20240806,000000,30.63,31.2757,30.63,30.8146,7957,0
+NXTE.US,D,20240807,000000,31.37,31.37,30.3359,30.3359,1255,0
+NXTE.US,D,20240808,000000,31.01,31.31,31.01,31.1828,2594,0
+NXTE.US,D,20240809,000000,31.1554,31.1554,31.1554,31.1554,345,0
+NXTE.US,D,20240812,000000,30.6515,30.81,30.63,30.6572,2014,0
+NXTE.US,D,20240813,000000,31.08,31.5991,31.08,31.5991,3554,0
+NXTE.US,D,20240814,000000,31.7,31.7,31.31,31.4159,3201,0
+NXTE.US,D,20240815,000000,32.1592,32.5399,32.1592,32.3436,5928,0
+NXTE.US,D,20240816,000000,32.1,32.2364,32.1,32.2364,466,0
+NXTE.US,D,20240819,000000,32.35,32.6921,32.35,32.6921,898,0
+NXTE.US,D,20240820,000000,32.21,32.33,32.21,32.2682,439,0
+NXTE.US,D,20240821,000000,32.26,32.5889,32.26,32.5889,731,0
+NXTE.US,D,20240822,000000,32.17,32.17,31.8205,31.8205,1688,0
+NXTE.US,D,20240823,000000,32.07,32.7176,32.07,32.7176,4354,0
+NXTE.US,D,20240826,000000,32.56,32.5701,32.4605,32.5188,6828,0
+NXTE.US,D,20240827,000000,32.2301,32.5788,32.2301,32.5149,2043,0
+NXTE.US,D,20240828,000000,32.07,32.1651,32.07,32.1532,3513,0
+NXTE.US,D,20240829,000000,32.28,32.52,32.1502,32.1689,1204,0
+NXTE.US,D,20240830,000000,32.515,32.6352,32.515,32.6352,182,0
+NXTE.US,D,20240903,000000,31.72,31.73,31.3261,31.3261,1567,0
+NXTE.US,D,20240904,000000,31.52,31.52,31.15,31.336,2881,0
+NXTE.US,D,20240905,000000,31.3419,31.3419,31.3419,31.3419,146,0
+NXTE.US,D,20240906,000000,31,31,30.46,30.5753,2448,0
+NXTE.US,D,20240909,000000,30.99,31.0999,30.74,30.8291,8627,0
+NXTE.US,D,20240910,000000,30.85,31.1274,30.6,31.1274,1629,0
+NXTE.US,D,20240911,000000,31.14,32.1229,31.14,32.1229,859,0
+NXTE.US,D,20240912,000000,31.73,32.27,31.73,32.1884,2857,0
+NXTE.US,D,20240913,000000,32.32,32.7068,32.32,32.7068,1106,0
+NXTE.US,D,20240916,000000,32.41,32.7544,32.41,32.74,3232,0
+NXTE.US,D,20240917,000000,32.98,33.05,32.82,32.9174,3980,0
+NXTE.US,D,20240918,000000,32.8309,33.58,32.8309,32.8868,8833,0
+NXTE.US,D,20240919,000000,33.47,33.7,33.4212,33.4212,2207,0
+NXTE.US,D,20240920,000000,33.06,33.06,32.87,32.9306,3265,0
+NXTE.US,D,20240923,000000,33.03,33.16,32.98,33.1007,1172,0
+NXTE.US,D,20240924,000000,33.44,33.4407,33.44,33.4407,1599,0
+NXTE.US,D,20240925,000000,33.31,33.31,33.2,33.2233,1573,0
+NXTE.US,D,20240926,000000,33.66,33.84,33.56,33.8147,1813,0
+NXTE.US,D,20240927,000000,33.97,33.97,33.8207,33.8591,391,0
+NXTE.US,D,20240930,000000,33.97,33.97,33.53,33.812,797,0
+NXTE.US,D,20241001,000000,33.215,33.49,33.12,33.3334,57261,0
+NXTE.US,D,20241002,000000,33.355,33.5,33.32,33.3877,1167,0
+NXTE.US,D,20241003,000000,33.04,33.1542,33.03,33.1542,726,0
+NXTE.US,D,20241004,000000,33.23,33.5754,33.23,33.5754,3575,0
+NXTE.US,D,20241007,000000,33.4,33.5606,33.36,33.5606,6753,0
+NXTE.US,D,20241008,000000,33.53,33.53,33.27,33.405,2789,0
+NXTE.US,D,20241009,000000,33.2,33.4878,33.2,33.4878,429,0
+NXTE.US,D,20241010,000000,33.03,33.0599,32.9913,33.0373,1092,0
+NXTE.US,D,20241011,000000,33.27,33.4562,33.27,33.4562,941,0
+NXTE.US,D,20241014,000000,33.66,33.7998,33.57,33.7998,719,0
+NXTE.US,D,20241015,000000,33.65,33.65,32.8787,32.8787,423,0
+NXTE.US,D,20241016,000000,32.84,33.0069,32.84,32.965,2259,0
+NXTE.US,D,20241017,000000,33.09,33.1523,33.09,33.1523,845,0
+NXTE.US,D,20241018,000000,33.3,33.41,33.25,33.35,6640,0
+NXTE.US,D,20241021,000000,32.96,33.0689,32.96,33.0689,1390,0
+NXTE.US,D,20241022,000000,32.96,33.03,32.9,32.96,20637,0
+NXTE.US,D,20241023,000000,32.84,32.84,32.67,32.67,841,0
+NXTE.US,D,20241024,000000,32.82,32.9714,32.82,32.9714,1698,0
+NXTE.US,D,20241025,000000,33.52,33.52,33.2792,33.2792,1592,0
+NXTE.US,D,20241028,000000,33.59,33.67,33.44,33.4885,922,0
+NXTE.US,D,20241029,000000,33.15,33.2337,33.14,33.2337,1697,0
+NXTE.US,D,20241030,000000,32.9629,33.25,32.9182,32.9182,8063,0
+NXTE.US,D,20241031,000000,32.62,32.81,32.6,32.6242,3035,0
+NXTE.US,D,20241101,000000,33.0287,33.0499,32.9,33.04,5601,0
+NXTE.US,D,20241104,000000,33.22,33.45,33.22,33.2616,1477,0
+NXTE.US,D,20241105,000000,33.13,33.7576,33.13,33.7576,2484,0
+NXTE.US,D,20241106,000000,33.1788,33.4606,33.09,33.4606,3362,0
+NXTE.US,D,20241107,000000,33.89,34.07,33.86,34.0323,4087,0
+NXTE.US,D,20241108,000000,33.7601,33.7601,33.6802,33.6802,1219,0
+NXTE.US,D,20241111,000000,33.8489,33.905,33.6114,33.7193,5252,0
+NXTE.US,D,20241112,000000,32.78,32.96,32.78,32.9024,3703,0
+NXTE.US,D,20241113,000000,32.9919,33.06,32.7048,32.7048,2739,0
+NXTE.US,D,20241114,000000,32.89,32.91,32.4577,32.4918,5998,0
+NXTE.US,D,20241115,000000,31.86,32.2,31.7401,31.7401,3011,0
+NXTE.US,D,20241118,000000,31.905,31.92,31.79,31.8533,2971,0
+NXTE.US,D,20241119,000000,30.925,32.08,30.925,31.95,5526,0
+NXTE.US,D,20241120,000000,31.83,32.06,31.79,32.0523,2897,0
+NXTE.US,D,20241121,000000,32.14,32.52,32.14,32.4595,5677,0
+NXTE.US,D,20241122,000000,32.6867,33.0298,32.6867,33.0298,2375,0
+NXTE.US,D,20241125,000000,33.53,33.6883,33.29,33.6883,3522,0
+NXTE.US,D,20241126,000000,33.33,33.71,33.33,33.4529,2618,0
+NXTE.US,D,20241127,000000,33.769,33.769,33.53,33.57,666,0
+NXTE.US,D,20241202,000000,34.19,34.4967,34.19,34.4967,1302,0
+NXTE.US,D,20241203,000000,34.22,34.27,34.19,34.2382,787,0
+NXTE.US,D,20241204,000000,34.14,34.33,34.101,34.1787,6840,0
+NXTE.US,D,20241205,000000,33.86,34.05,33.8404,33.8404,1379,0
+NXTE.US,D,20241206,000000,34.08,34.1722,34,34.1722,4865,0
+NXTE.US,D,20241209,000000,34.4298,34.64,34.3408,34.3408,3484,0
+NXTE.US,D,20241210,000000,33.87,33.87,33.672,33.672,408,0
+NXTE.US,D,20241211,000000,33.37,33.705,33.35,33.6399,5650,0
+NXTE.US,D,20241212,000000,33.39,33.44,33.3094,33.3094,4309,0
+NXTE.US,D,20241213,000000,33.2103,33.41,33.19,33.2817,3440,0
+NXTE.US,D,20241216,000000,33.25,33.3113,33.25,33.2557,701,0
+NXTE.US,D,20241217,000000,33.15,33.2106,33.07,33.1319,3995,0
+NXTE.US,D,20241218,000000,33.201,33.34,31.7699,31.7699,9617,0
+NXTE.US,D,20241219,000000,31.68,31.68,31.4106,31.4106,3367,0
+NXTE.US,D,20241220,000000,31.3,31.95,31.3,31.7882,3760,0
+NXTE.US,D,20241223,000000,32.0472,32.26,31.87,32.241,2466,0
+NXTE.US,D,20241224,000000,32.28,32.6,32.27,32.5587,6364,0
+NXTE.US,D,20241226,000000,32.66,32.76,32.65,32.6887,2965,0
+NXTE.US,D,20241227,000000,32.19,32.31,32.11,32.265,2033,0
+NXTE.US,D,20241230,000000,31.87,31.87,31.7294,31.7789,1512,0
+NXTE.US,D,20241231,000000,31.9184,32,31.67,31.7892,4223,0
+NXTE.US,D,20250102,000000,32.26,32.2601,31.86,32.0623,9519,0
+NXTE.US,D,20250103,000000,32.28,32.74,32.19,32.74,5043,0
+NXTE.US,D,20250106,000000,33.53,33.53,33.24,33.3052,1139,0
+NXTE.US,D,20250107,000000,33.24,33.32,33.02,33.1027,4424,0
+NXTE.US,D,20250108,000000,32.7999,32.7999,32.43,32.5322,94919,0
+NXTE.US,D,20250110,000000,31.9,32.24,31.7,31.7335,2981,0
+NXTE.US,D,20250113,000000,31.17,31.3671,31.17,31.3671,7330,0
+NXTE.US,D,20250114,000000,32.28,32.33,31.35,31.5303,15698,0
+NXTE.US,D,20250115,000000,32.0644,32.2,32.0644,32.0929,4300,0
+NXTE.US,D,20250116,000000,31.78,32.595,31.73,32.4976,19799,0
+NXTE.US,D,20250117,000000,32.79,32.79,32.5857,32.5857,351,0
+NXTE.US,D,20250121,000000,32.95,33.23,32.91,33.2148,2091,0
+NXTE.US,D,20250122,000000,33.36,33.36,33.26,33.26,1833,0
+NXTE.US,D,20250123,000000,33.27,33.4627,33.25,33.4627,1568,0
+NXTE.US,D,20250124,000000,33.545,33.639,33.292,33.295,6209,0
+NXTE.US,D,20250127,000000,32.37,32.48,32.07,32.4309,2787,0
+NXTE.US,D,20250128,000000,32.45,32.45,32.26,32.3728,957,0
+NXTE.US,D,20250129,000000,32.35,32.8,32.35,32.5718,2242,0
+NXTE.US,D,20250130,000000,33.25,33.6325,33.25,33.4687,2422,0
+NXTE.US,D,20250131,000000,33.8099,33.96,33.3894,33.3894,802,0
+NXTE.US,D,20250203,000000,32.9713,33.08,32.53,32.8926,12201,0
+NXTE.US,D,20250204,000000,33.33,33.4066,33.3299,33.4066,936,0
+NXTE.US,D,20250205,000000,33.85,34.0348,33.65,34.0348,1101,0
+NXTE.US,D,20250206,000000,34.005,34.005,33.88,33.9876,552,0
+NXTE.US,D,20250207,000000,33.48,33.6015,33.41,33.6015,3630,0
+NXTE.US,D,20250210,000000,33.78,33.78,33.45,33.4853,2160,0
+NXTE.US,D,20250211,000000,33.37,33.4,33.34,33.3846,12981,0
+NXTE.US,D,20250212,000000,33.38,33.5,33.1,33.4707,5607,0
+NXTE.US,D,20250213,000000,33.64,34.0368,33.64,34.0368,1894,0
+NXTE.US,D,20250214,000000,34.19,34.5,34.19,34.5,2954,0
+NXTE.US,D,20250218,000000,34.75,34.75,34.53,34.6621,3390,0
+NXTE.US,D,20250219,000000,34.72,34.945,34.72,34.9064,2311,0
+NXTE.US,D,20250220,000000,34.5,34.5455,34.380818,34.5455,785,0
+NXTE.US,D,20250221,000000,33.75,34.63,33.31,33.3809,12046,0
+NXTE.US,D,20250224,000000,33.03,33.03,32.9,32.9001,1497,0
+NXTE.US,D,20250225,000000,32.47,32.55,32.39,32.4679,1825,0
+NXTE.US,D,20250226,000000,33.09,33.35,32.73,33.0144,2619,0
+NXTE.US,D,20250227,000000,32.8,32.8,31.9634,31.9634,5920,0
+NXTE.US,D,20250228,000000,31.85,32.1316,31.7,32.1316,7863,0
+NXTE.US,D,20250303,000000,32.17,32.2057,31.176,31.176,1783,0
+NXTE.US,D,20250304,000000,30.89,31.67,30.7001,31.32,2979,0
+NXTE.US,D,20250305,000000,31.58,31.8845,31.58,31.8845,1442,0
+NXTE.US,D,20250306,000000,31.5048,31.57,31.15,31.15,2040,0
+NXTE.US,D,20250307,000000,31.01,31.7052,30.8637,31.7052,7833,0
+NXTE.US,D,20250310,000000,30.89,30.96,30.34,30.617,4309,0
+NXTE.US,D,20250311,000000,30.47,30.6652,30.2608,30.6652,393,0
+NXTE.US,D,20250312,000000,30.7,30.92,30.58,30.8765,858,0
+NXTE.US,D,20250313,000000,30.67,30.67,30.16,30.2065,2439,0
+NXTE.US,D,20250314,000000,30.66,30.8657,30.56,30.8657,4422,0
+NXTE.US,D,20250317,000000,31.14,31.64,30.82,31.5543,3551,0
+NXTE.US,D,20250318,000000,30.93,31.0762,30.93,31.0762,663,0
+NXTE.US,D,20250319,000000,31.3,31.67,31.3,31.4931,1697,0
+NXTE.US,D,20250320,000000,31.2793,31.28,31.03,31.1584,3436,0
+NXTE.US,D,20250321,000000,30.74,30.93,30.73,30.93,2902,0
+NXTE.US,D,20250324,000000,31.501,31.5599,31.46,31.5256,6719,0
+NXTE.US,D,20250325,000000,31.391,31.48,31.39,31.4048,715,0
+NXTE.US,D,20250326,000000,31.12,31.12,30.69,30.7346,770,0
+NXTE.US,D,20250327,000000,30.58,30.58,30.441,30.441,2351,0
+NXTE.US,D,20250328,000000,30.13,30.13,29.76,29.8028,484,0
+NXTE.US,D,20250331,000000,29.34,29.7081,29.34,29.7081,1161,0
+NXTE.US,D,20250401,000000,29.57,29.92,29.38,29.7458,6861,0
+NXTE.US,D,20250402,000000,30.05,30.1249,29.975,30.1249,1134,0
+NXTE.US,D,20250403,000000,28.79,28.79,28.36,28.4802,4311,0
+NXTE.US,D,20250404,000000,26.86,27.56,26.8201,26.8201,5054,0
+NXTE.US,D,20250407,000000,25.45,27.08,25.45,26.742,2570,0
+NXTE.US,D,20250408,000000,27.5299,27.5299,25.9098,25.9098,1517,0
+NXTE.US,D,20250409,000000,26.03,28.4784,25.89,28.4784,6617,0
+NXTE.US,D,20250410,000000,27.53,27.92,26.8679,27.3992,9001,0
+NXTE.US,D,20250411,000000,27.58,28.2295,27.2901,28.2295,11028,0
+NXTE.US,D,20250414,000000,28.25,28.9,28.25,28.7174,8182,0
+NXTE.US,D,20250415,000000,28.67,28.6817,28.655,28.6817,597,0
+NXTE.US,D,20250416,000000,28.26,28.4,27.73,28.1316,2785,0
+NXTE.US,D,20250417,000000,28.36,28.419,28.32,28.34,8235,0
+NXTE.US,D,20250421,000000,27.75,27.885,27.75,27.885,2955,0
+NXTE.US,D,20250422,000000,28.43,28.5966,28.42,28.595,3308,0
+NXTE.US,D,20250424,000000,29.43,29.66,29.43,29.655,1290,0
+NXTE.US,D,20250425,000000,29.61,29.86,29.61,29.8439,3727,0
+NXTE.US,D,20250428,000000,29.98,29.98,29.576,29.9612,1433,0
+NXTE.US,D,20250430,000000,29.43,29.71,29.43,29.68,1506,0
+NXTE.US,D,20250501,000000,29.84,30.16,29.71,29.8349,3323,0
+NXTE.US,D,20250502,000000,30.59,30.725,30.51,30.5844,5142,0
+NXTE.US,D,20250505,000000,30.43,30.47,30.3118,30.3118,1216,0
+NXTE.US,D,20250506,000000,30.1,30.1,29.85,30.0095,3397,0
+NXTE.US,D,20250507,000000,30.02,30.3,30.02,30.3,3383,0
+NXTE.US,D,20250508,000000,30.35,30.5868,30.35,30.4081,6224,0
+NXTE.US,D,20250509,000000,30.84,31.0033,30.81,31.0033,4344,0
+NXTE.US,D,20250512,000000,31,31.955,28.52,31.72,17268,0
+NXTE.US,D,20250513,000000,32,32.2995,32,32.2139,3688,0
+NXTE.US,D,20250514,000000,32.19,32.19,32.0931,32.0931,543,0
+NXTE.US,D,20250515,000000,31.92,32.34,31.92,32.3384,3425,0
+NXTE.US,D,20250516,000000,32.24,32.5408,32.24,32.5408,4052,0
+NXTE.US,D,20250519,000000,32.15,32.3923,32.12,32.3923,2433,0
+NXTE.US,D,20250520,000000,32.64,32.64,32.533,32.533,507,0
+NXTE.US,D,20250521,000000,32,32,31.79,31.9213,1066,0
+NXTE.US,D,20250527,000000,31.91,31.91,31.64,31.8886,1768,0
+NXTE.US,D,20250528,000000,31.81,31.82,31.69,31.702,906,0
+NXTE.US,D,20250530,000000,31.26,31.52,31.26,31.4764,2514,0
+NXTE.US,D,20250602,000000,31.4801,31.7087,31.4801,31.7087,1052,0
+NXTE.US,D,20250603,000000,31.98,32.1064,31.68,32.1064,1176,0
+NXTE.US,D,20250604,000000,32.3169,32.325,32.2818,32.2818,691,0
+NXTE.US,D,20250605,000000,32.07,32.07,32.0594,32.0594,1089,0
+NXTE.US,D,20250606,000000,32.6854,32.7,32.6854,32.6978,1087,0
+NXTE.US,D,20250609,000000,33.195,33.195,33.1588,33.1588,1073,0
+NXTE.US,D,20250610,000000,33.45,33.45,33.44,33.445,1107,0
+NXTE.US,D,20250611,000000,33.74,33.76,33.46,33.5385,2113,0
+NXTE.US,D,20250613,000000,33,33.06,32.81,33.0088,1195,0
+NXTE.US,D,20250616,000000,33.6,33.6,33.5112,33.5112,268,0
+NXTE.US,D,20250617,000000,33.42,33.47,33.14,33.2029,2175,0
+NXTE.US,D,20250618,000000,33.285,33.32,33.2569,33.2569,2420,0
+NXTE.US,D,20250620,000000,33.02,33.58,33.02,33.16,3893,0
+NXTE.US,D,20250623,000000,33.4,33.4422,33.4,33.4422,536,0
+NXTE.US,D,20250624,000000,33.91,34.12,33.91,34.0894,779,0
+NXTE.US,D,20250625,000000,33.72,33.8362,33.6561,33.6561,1195,0
+NXTE.US,D,20250626,000000,33.8212,33.8332,33.8212,33.8332,471,0
+NXTE.US,D,20250627,000000,34.0639,34.0639,33.7,33.9494,1497,0
+NXTE.US,D,20250630,000000,34.0006,34.0006,33.9752,33.9752,461,0
+NXTE.US,D,20250701,000000,33.8,34.2,33.8,33.9641,4834,0
+NXTE.US,D,20250702,000000,34.548,34.6307,34.548,34.6307,282,0
+NXTE.US,D,20250703,000000,34.97,35.13,34.95,35.0512,7287,0
+NXTE.US,D,20250707,000000,34.5,34.5768,34.5,34.5768,1589,0
+NXTE.US,D,20250708,000000,34.83,34.9,34.83,34.8514,579,0
+NXTE.US,D,20250709,000000,34.91,35.34,34.91,35.2918,1786,0
+NXTE.US,D,20250710,000000,35.45,35.5899,35.4166,35.4402,1076,0
+NXTE.US,D,20250711,000000,35.2,35.2,35.08,35.1052,3685,0
+NXTE.US,D,20250714,000000,34.98,35.0934,34.98,35.0934,393,0
+NXTE.US,D,20250715,000000,35.22,35.34,35.1,35.1202,3687,0
+NXTE.US,D,20250717,000000,35.42,35.5164,35.42,35.5164,2283,0
+NXTE.US,D,20250718,000000,35.96,36.03,35.79,35.8946,3610,0
+NXTE.US,D,20250721,000000,36.19,36.19,35.8528,35.8575,25201,0
+NXTE.US,D,20250722,000000,35.64,36.15,35.64,36.1016,3740,0
+NXTE.US,D,20250723,000000,36.45,36.45,36.325,36.4234,18747,0
+NXTE.US,D,20250724,000000,36.123,36.123,35.9715,35.9715,507,0
+NXTE.US,D,20250725,000000,35.72,35.97,35.72,35.9369,77610,0
+NXTE.US,D,20250728,000000,35.82,35.82,35.6333,35.6333,1457,0
+NXTE.US,D,20250729,000000,35.215,35.26,35.08,35.08,27936,0
+NXTE.US,D,20250730,000000,35.15,35.15,34.7639,34.7639,619,0
+NXTE.US,D,20250731,000000,34.465,34.465,33.9996,33.9996,2645,0
+NXTE.US,D,20250801,000000,33.6939,33.83,33.5179,33.6371,7508,0
+NXTE.US,D,20250804,000000,33.94,34.2939,33.94,34.26,2104,0
+NXTE.US,D,20250805,000000,33.9,34.03,33.9,33.9149,2257,0
+NXTE.US,D,20250806,000000,33.6801,33.84,33.6801,33.7733,2441,0
+NXTE.US,D,20250807,000000,34.275,34.275,33.88,33.9694,5927,0
+NXTE.US,D,20250808,000000,34.2,34.2,33.971,34.0453,11736,0
+NXTE.US,D,20250811,000000,34.0205,34.13,33.7925,33.7925,2277,0
+NXTE.US,D,20250813,000000,34.86,35.1047,34.86,35.1047,733,0
+NXTE.US,D,20250814,000000,34.78,34.8703,34.7118,34.8703,2341,0
+NXTE.US,D,20250818,000000,35.17,35.17,34.95,35.0153,5958,0
+NXTE.US,D,20250819,000000,35.18,35.18,34.7252,34.7252,720,0
+NXTE.US,D,20250820,000000,34.7,34.7,34.53,34.53,1819,0
+NXTE.US,D,20250821,000000,34.46,34.4805,34.36,34.4805,4880,0
+NXTE.US,D,20250822,000000,34.65,35.5879,34.65,35.3956,19147,0
+NXTE.US,D,20250825,000000,35.28,35.28,35.031,35.0958,1630,0
+NXTE.US,D,20250826,000000,35.34,35.3501,35.18,35.3501,6867,0
+NXTE.US,D,20250827,000000,35.18,35.22,35.105,35.105,24388,0
+NXTE.US,D,20250828,000000,35.15,35.2125,35.08,35.2125,3083,0
+NXTE.US,D,20250829,000000,35.17,35.17,34.8421,34.8421,1629,0
+NXTE.US,D,20250902,000000,34.5,34.51,34.26,34.4907,12328,0
+NXTE.US,D,20250903,000000,34.77,34.81,34.43,34.5836,8785,0
+NXTE.US,D,20250904,000000,34.69,34.9782,34.52,34.9782,6723,0
+NXTE.US,D,20250905,000000,35.73,35.8837,35.29,35.8837,8240,0
+NXTE.US,D,20250908,000000,36.07,36.07,35.821,36.0532,23838,0
+NXTE.US,D,20250909,000000,35.79,35.8768,35.74,35.8768,1130,0
+NXTE.US,D,20250910,000000,36.12,36.12,35.8579,35.8579,1640,0
+NXTE.US,D,20250911,000000,36.55,36.64,36.54,36.6238,2054,0
+NXTE.US,D,20250912,000000,36.52,36.64,36.52,36.6245,1106,0
+NXTE.US,D,20250915,000000,36.86,37.0139,36.82,37.0139,2982,0
+NXTE.US,D,20250916,000000,36.99,37.415,36.99,37.415,3241,0
+NXTE.US,D,20250917,000000,37.54,37.54,36.91,37.2089,4085,0
+NXTE.US,D,20250918,000000,37.56,38.0069,37.56,38.0069,3734,0
+NXTE.US,D,20250919,000000,38.06,38.15,38.0533,38.0533,2033,0
+NXTE.US,D,20250922,000000,38.24,38.53,38.23,38.53,2425,0
+NXTE.US,D,20250923,000000,38.6325,38.7184,38.3962,38.41,1438,0
+NXTE.US,D,20250924,000000,38.57,38.57,38.315,38.3269,1385,0
+NXTE.US,D,20250925,000000,37.86,38.13,37.84,37.9651,3718,0
+NXTE.US,D,20250926,000000,37.75,38.02,37.75,38.008,2609,0
+NXTE.US,D,20250929,000000,38.43,38.4319,38.27,38.3512,3833,0
+NXTE.US,D,20250930,000000,38.34,38.7,38.23,38.44,9099,0
+NXTE.US,D,20251001,000000,38.7202,39.58,38.7202,39.57,29102,0
+NXTE.US,D,20251002,000000,40.01,40.1886,39.73,40.1886,3270,0
+NXTE.US,D,20251003,000000,40.36,40.63,40.2298,40.2298,4536,0
+NXTE.US,D,20251006,000000,40.7,40.73,40.616,40.616,1825,0
+NXTE.US,D,20251007,000000,40.47,40.47,39.97,40.0335,2496,0
+NXTE.US,D,20251008,000000,40.1,40.75,40.06,40.75,2410,0
+NXTE.US,D,20251009,000000,40.59,40.62,40.34,40.4387,3702,0
+NXTE.US,D,20251010,000000,40.48,40.48,38.7895,38.7895,1799,0
+NXTE.US,D,20251013,000000,39.735,39.79,39.55,39.7554,3250,0
+NXTE.US,D,20251014,000000,38.78,40.34,38.78,39.7816,2071,0
+NXTE.US,D,20251015,000000,40.72,41.04,40.4,41.04,3850,0
+NXTE.US,D,20251016,000000,41.12,41.12,40.2771,40.2771,2465,0
+NXTE.US,D,20251017,000000,40.01,40.01,39.83,39.84,1874,0
+NXTE.US,D,20251020,000000,40.77,40.88,40.67,40.67,7441,0
+NXTE.US,D,20251021,000000,40.685,40.86,40.4,40.4,1263,0
+NXTE.US,D,20251022,000000,39.49,39.55,38.87,39.405,1423,0
+NXTE.US,D,20251023,000000,39.77,39.9124,39.1,39.75,4661,0
+NXTE.US,D,20251024,000000,40.51,40.51,40.36,40.43,3790,0
+NXTE.US,D,20251027,000000,40.7253,40.92,40.7253,40.92,1811,0
+NXTE.US,D,20251028,000000,40.87,40.8701,40.4,40.4,5754,0
+NXTE.US,D,20251029,000000,40.93,40.93,40.47,40.55,1478,0
+NXTE.US,D,20251030,000000,40.58,40.58,40.21,40.21,777,0
+NXTE.US,D,20251031,000000,40.67,40.67,40.42,40.57,1910,0
+NXTE.US,D,20251103,000000,40.57,40.64,40.53,40.53,2779,0
+NXTE.US,D,20251104,000000,39.9895,39.9895,39.2477,39.2477,931,0
+NXTE.US,D,20251105,000000,39.805,40.43,39.805,40.4215,1322,0
+NXTE.US,D,20251106,000000,39.3516,40.14,39.3516,39.6056,3230,0
+NXTE.US,D,20251107,000000,38.89,39.29,38.38,39.29,2555,0
+NXTE.US,D,20251110,000000,39.89,39.9109,39.89,39.9109,626,0
+NXTE.US,D,20251111,000000,39.64,39.9,39.64,39.84,610,0
+NXTE.US,D,20251112,000000,39.9,39.9,39.51,39.6198,8261,0
+NXTE.US,D,20251113,000000,39.6,39.64,38.36,38.39,4075,0
+NXTE.US,D,20251114,000000,37.71,38.2472,37.71,38.2472,302,0
+NXTE.US,D,20251117,000000,38.05,38.1,37.79,37.811,2432,0
+NXTE.US,D,20251118,000000,37.1345,37.6835,37.01,37.5044,1196,0
+NXTE.US,D,20251119,000000,37.53,37.53,37.21,37.3075,3325,0
+NXTE.US,D,20251120,000000,37.26,37.26,36.15,36.2439,3851,0
+NXTE.US,D,20251121,000000,36.6,36.6002,35.99,36.5811,1073,0
+NXTE.US,D,20251124,000000,37.1,37.3802,36.61,37.3802,4626,0
+NXTE.US,D,20251125,000000,37.61,37.9744,37.61,37.9744,1792,0
+NXTE.US,D,20251126,000000,38.35,38.7099,38.35,38.7099,3104,0
+NXTE.US,D,20251201,000000,38.61,39.1999,38.45,38.5764,14090,0
+NXTE.US,D,20251202,000000,38.69,38.71,38.57,38.6483,1541,0
+NXTE.US,D,20251203,000000,38.74,38.9302,38.69,38.9302,51898,0
+NXTE.US,D,20251204,000000,38.95,39.0679,38.95,39.0679,3606,0
+NXTE.US,D,20251205,000000,39.19,39.19,39.0633,39.0633,2031,0
+NXTE.US,D,20251208,000000,39.25,39.42,39.25,39.2691,1395,0
+NXTE.US,D,20251209,000000,39.28,39.6,39.28,39.5482,10445,0
+NXTE.US,D,20251210,000000,39.64297,40.17,39.605,40.0406,5927,0
+NXTE.US,D,20251211,000000,39.71,39.8975,39.71,39.8975,2438,0
+NXTE.US,D,20251212,000000,39.77,39.77,38.9365,38.9365,1789,0
+NXTE.US,D,20251215,000000,39.05,39.05,38.68,38.7681,3826,0
+NXTE.US,D,20251216,000000,38.27,38.45,38.27,38.4132,2745,0
+NXTE.US,D,20251217,000000,38.65,38.65,37.679,37.679,823,0
+NXTE.US,D,20251218,000000,38.42,38.42,38.1258,38.1258,1684,0
+NXTE.US,D,20251219,000000,38.59,38.7693,38.59,38.7205,694,0
+NXTE.US,D,20251222,000000,38.85,39.2,38.85,39.0277,3278,0
+NXTE.US,D,20251223,000000,38.92,38.95,38.9028,38.9028,1018,0
+NXTE.US,D,20251224,000000,38.86,39.1121,38.86,39.1121,601,0
+NXTE.US,D,20251226,000000,38.95,39.0871,38.91,39.0871,4629,0
+NXTE.US,D,20251229,000000,39.03,39.03,38.82,38.9296,2301,0
+NXTE.US,D,20251230,000000,39.0899,39.0899,38.8514,38.8514,1710,0
+NXTE.US,D,20251231,000000,38.5779,38.5821,38.5779,38.5821,894,0
+NXTE.US,D,20260102,000000,39.72,39.9291,39.51,39.9291,4869,0
+NXTE.US,D,20260105,000000,40.5799,40.6061,40.2,40.6061,11993,0
+NXTE.US,D,20260106,000000,41.2501,41.4605,40.49,41.4605,2165,0
+NXTE.US,D,20260107,000000,41.44,41.44,40.84,41.09,6161,0
+NXTE.US,D,20260108,000000,40.665,40.96,40.665,40.6952,1694,0
+NXTE.US,D,20260109,000000,40.9834,41.1394,40.9834,41.1394,733,0
+NXTE.US,D,20260112,000000,41.14,41.71,41.14,41.71,3343,0
+NXTE.US,D,20260113,000000,41.57,41.65,41.4,41.5452,1807,0
+NXTE.US,D,20260114,000000,41.3,41.4857,41.3,41.4857,1126,0
+NXTE.US,D,20260115,000000,42.125,42.34,41.7778,41.7778,2521,0
+NXTE.US,D,20260116,000000,41.85,42.02,41.85,41.9382,1098,0
+NXTE.US,D,20260120,000000,41.41,41.41,40.8186,40.8186,4197,0
+NXTE.US,D,20260121,000000,41.27,41.6045,40.9,41.6045,1752,0
+NXTE.US,D,20260122,000000,42.25,42.26,42.09,42.1611,2359,0
+NXTE.US,D,20260123,000000,42.4199,42.5,41.9381,41.9381,15080,0
+NXTE.US,D,20260126,000000,42.01,42.01,41.861,41.861,456,0
+NXTE.US,D,20260127,000000,42.51,42.78,42.39,42.5556,5336,0
+NXTE.US,D,20260128,000000,42.96,43.15,42.5963,42.5963,2779,0
+NXTE.US,D,20260129,000000,42.995,42.995,42.3822,42.7634,6600,0
+NXTE.US,D,20260130,000000,42.41,42.96,42.0297,42.0297,541,0
+NXTE.US,D,20260202,000000,42.35,42.465,42.184,42.2004,954,0
+NXTE.US,D,20260203,000000,42.11,42.84,41.21,41.8963,6380,0
+NXTE.US,D,20260204,000000,41.7,41.7,40.58,40.89,4464,0
+NXTE.US,D,20260205,000000,40.362,40.55,40.29,40.3504,3435,0
+NXTE.US,D,20260209,000000,41.73,42.34,41.73,42.247,2019,0
+NXTE.US,D,20260210,000000,42.3715,42.3715,41.9931,41.9931,998,0
+NXTE.US,D,20260212,000000,41.98,41.98,41,41.1,710,0
+NXTE.US,D,20260213,000000,41.75,42.17,41.75,41.9075,435,0
+NXTE.US,D,20260217,000000,41.2301,42.2,41.2301,41.9815,1595,0
+NXTE.US,D,20260218,000000,42.39,42.39,42.01,42.22,3330,0
diff --git a/daily/us/nyse etfs/1/octh.us.txt b/daily/us/nyse etfs/1/octh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..09321ffefbe6b5a785c34d3a0a2eb256d726785f
--- /dev/null
+++ b/daily/us/nyse etfs/1/octh.us.txt	
@@ -0,0 +1,569 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCTH.US,D,20231003,000000,23.8,23.8,23.6641,23.6992,136642,0
+OCTH.US,D,20231004,000000,23.7281,23.79,23.68,23.7732,33508,0
+OCTH.US,D,20231005,000000,23.8,23.8,23.7094,23.79,15691,0
+OCTH.US,D,20231006,000000,23.74,23.9,23.74,23.88,20045,0
+OCTH.US,D,20231009,000000,23.84,23.91,23.815,23.89,19963,0
+OCTH.US,D,20231010,000000,23.95,24.01,23.946,23.955,41154,0
+OCTH.US,D,20231011,000000,24.02,24.02,23.93,23.9805,19270,0
+OCTH.US,D,20231012,000000,24.03,24.03,23.94,23.95,16176,0
+OCTH.US,D,20231013,000000,24.05,24.05,23.8805,23.8881,30481,0
+OCTH.US,D,20231016,000000,23.99,23.99,23.9699,23.9728,59830,0
+OCTH.US,D,20231017,000000,23.96,23.98,23.9499,23.9499,3298,0
+OCTH.US,D,20231018,000000,23.93,23.93,23.8509,23.8509,1890,0
+OCTH.US,D,20231019,000000,23.86,23.91,23.82,23.84,5973,0
+OCTH.US,D,20231020,000000,23.7701,23.8,23.77,23.77,2852,0
+OCTH.US,D,20231023,000000,23.71,23.8,23.71,23.8,1183,0
+OCTH.US,D,20231024,000000,23.86,23.86,23.8398,23.8398,1908,0
+OCTH.US,D,20231025,000000,23.7634,23.7699,23.7321,23.7321,3541,0
+OCTH.US,D,20231026,000000,23.73,23.7399,23.6702,23.6702,571,0
+OCTH.US,D,20231027,000000,23.71,23.71,23.65,23.657,5357,0
+OCTH.US,D,20231030,000000,23.7787,23.7961,23.69,23.7961,4752,0
+OCTH.US,D,20231031,000000,23.82,23.87,23.7867,23.8551,28247,0
+OCTH.US,D,20231101,000000,23.93,23.9883,23.87,23.98,63178,0
+OCTH.US,D,20231102,000000,24.08,24.09,24.02,24.085,7259,0
+OCTH.US,D,20231103,000000,24.2,24.2,24.128,24.1699,80867,0
+OCTH.US,D,20231106,000000,24.2,24.2,24.15,24.16,12015,0
+OCTH.US,D,20231107,000000,24.22,24.23,24.18,24.2049,79992,0
+OCTH.US,D,20231108,000000,24.26,24.26,24.21,24.24,11116,0
+OCTH.US,D,20231109,000000,24.24,24.24,24.1499,24.17,2757,0
+OCTH.US,D,20231110,000000,24.17,24.26,24.17,24.22,5245,0
+OCTH.US,D,20231113,000000,24.27,24.27,24.2439,24.2439,2097,0
+OCTH.US,D,20231114,000000,24.3109,24.39,24.3109,24.3375,7529,0
+OCTH.US,D,20231115,000000,24.3481,24.37,24.335,24.335,8709,0
+OCTH.US,D,20231116,000000,24.35,24.4,24.335,24.38,9775,0
+OCTH.US,D,20231117,000000,24.3624,24.41,24.32,24.4,3302,0
+OCTH.US,D,20231120,000000,24.4299,24.44,24.39,24.39,1844,0
+OCTH.US,D,20231121,000000,24.43,24.47,24.36,24.45,6831,0
+OCTH.US,D,20231122,000000,24.41,24.42,24.41,24.42,1362,0
+OCTH.US,D,20231124,000000,24.42,24.46,24.42,24.4202,1025,0
+OCTH.US,D,20231127,000000,24.48,24.48,24.39,24.435,2547,0
+OCTH.US,D,20231128,000000,24.48,24.4899,24.44,24.45,13556,0
+OCTH.US,D,20231129,000000,24.46,24.51,24.46,24.48,3203,0
+OCTH.US,D,20231130,000000,24.44,24.49,24.44,24.49,438,0
+OCTH.US,D,20231201,000000,24.52,24.5593,24.47,24.52,4804,0
+OCTH.US,D,20231204,000000,24.52,24.54,24.49,24.49,813,0
+OCTH.US,D,20231205,000000,24.53,24.54,24.5,24.5,1982,0
+OCTH.US,D,20231206,000000,24.55,24.55,24.5099,24.5099,271,0
+OCTH.US,D,20231207,000000,24.53,24.57,24.53,24.5399,6239,0
+OCTH.US,D,20231208,000000,24.57,24.5899,24.5351,24.5351,377,0
+OCTH.US,D,20231211,000000,24.57,24.6,24.5681,24.5681,1020,0
+OCTH.US,D,20231212,000000,24.58,24.61,24.58,24.5919,848,0
+OCTH.US,D,20231213,000000,24.5795,24.6453,24.5795,24.6453,2763,0
+OCTH.US,D,20231214,000000,24.63,24.66,24.63,24.66,505,0
+OCTH.US,D,20231215,000000,24.66,24.67,24.66,24.6642,5307,0
+OCTH.US,D,20231218,000000,24.645,24.6756,24.645,24.67,2113,0
+OCTH.US,D,20231219,000000,24.68,24.68,24.6751,24.6751,152,0
+OCTH.US,D,20231220,000000,24.69,24.69,24.6,24.6158,3750,0
+OCTH.US,D,20231221,000000,24.67,24.6881,24.635,24.635,3370,0
+OCTH.US,D,20231222,000000,24.655,24.68,24.655,24.655,1204,0
+OCTH.US,D,20231226,000000,24.62,24.7,24.62,24.68,1447,0
+OCTH.US,D,20231227,000000,24.685,24.7038,24.685,24.7038,114,0
+OCTH.US,D,20231228,000000,24.2291,24.2291,24.2291,24.2291,50,0
+OCTH.US,D,20231229,000000,24.28,24.28,24.2402,24.2402,398,0
+OCTH.US,D,20240102,000000,24.25,24.27,24.2245,24.27,10763,0
+OCTH.US,D,20240103,000000,24.225,24.2591,24.2014,24.25,7115,0
+OCTH.US,D,20240104,000000,24.2107,24.24,24.21,24.24,2061,0
+OCTH.US,D,20240105,000000,24.24,24.2799,24.24,24.245,5320,0
+OCTH.US,D,20240108,000000,24.31,24.32,24.26,24.32,6693,0
+OCTH.US,D,20240109,000000,24.28,24.32,24.278,24.3,1579,0
+OCTH.US,D,20240110,000000,24.36,24.36,24.27,24.315,825,0
+OCTH.US,D,20240111,000000,24.33,24.33,24.2801,24.33,2684,0
+OCTH.US,D,20240112,000000,24.38,24.39,24.355,24.355,707,0
+OCTH.US,D,20240116,000000,24.35,24.35,24.3251,24.3251,813,0
+OCTH.US,D,20240117,000000,24.305,24.305,24.305,24.305,218,0
+OCTH.US,D,20240118,000000,24.3045,24.3699,24.3045,24.335,3253,0
+OCTH.US,D,20240119,000000,24.36,24.36,24.36,24.36,162,0
+OCTH.US,D,20240122,000000,24.375,24.375,24.375,24.375,58,0
+OCTH.US,D,20240123,000000,24.3675,24.42,24.3675,24.395,2196,0
+OCTH.US,D,20240124,000000,24.43,24.43,24.36,24.39,1722,0
+OCTH.US,D,20240125,000000,24.39,24.39,24.36,24.3899,640,0
+OCTH.US,D,20240126,000000,24.37,24.4051,24.37,24.4051,1034,0
+OCTH.US,D,20240129,000000,24.43,24.43,24.4101,24.4101,4417,0
+OCTH.US,D,20240130,000000,24.415,24.45,24.38,24.415,856,0
+OCTH.US,D,20240131,000000,24.43,24.44,24.395,24.395,1054,0
+OCTH.US,D,20240201,000000,24.43,24.44,24.37,24.415,3596,0
+OCTH.US,D,20240202,000000,24.4098,24.4193,24.4098,24.4193,267,0
+OCTH.US,D,20240205,000000,24.3701,24.46,24.3701,24.4201,945,0
+OCTH.US,D,20240206,000000,24.39,24.44,24.39,24.44,489,0
+OCTH.US,D,20240207,000000,24.48,24.49,24.4109,24.455,4003,0
+OCTH.US,D,20240208,000000,24.453,24.453,24.4481,24.45,1349,0
+OCTH.US,D,20240209,000000,24.52,24.52,24.4489,24.4599,689,0
+OCTH.US,D,20240212,000000,24.49,24.49,24.43,24.4551,842,0
+OCTH.US,D,20240213,000000,24.42,24.42,24.3501,24.3983,7106,0
+OCTH.US,D,20240214,000000,24.46,24.46,24.39,24.4259,1528,0
+OCTH.US,D,20240215,000000,24.437,24.47,24.437,24.4451,1514,0
+OCTH.US,D,20240216,000000,24.48,24.48,24.4551,24.4551,879,0
+OCTH.US,D,20240220,000000,24.46,24.49,24.41,24.4551,1676,0
+OCTH.US,D,20240221,000000,24.4491,24.49,24.4491,24.4602,2027,0
+OCTH.US,D,20240222,000000,24.49,24.52,24.4804,24.495,1874,0
+OCTH.US,D,20240223,000000,24.4673,24.505,24.4673,24.505,1475,0
+OCTH.US,D,20240226,000000,24.4969,24.5051,24.47,24.5051,691,0
+OCTH.US,D,20240227,000000,24.5058,24.5151,24.4619,24.5151,1371,0
+OCTH.US,D,20240228,000000,24.46,24.55,24.46,24.515,836,0
+OCTH.US,D,20240229,000000,24.55,24.55,24.5124,24.525,476,0
+OCTH.US,D,20240301,000000,24.535,24.5351,24.535,24.5351,109,0
+OCTH.US,D,20240304,000000,24.57,24.57,24.5168,24.54,1443,0
+OCTH.US,D,20240305,000000,24.49,24.555,24.47,24.47,2370,0
+OCTH.US,D,20240306,000000,24.56,24.56,24.52,24.53,819,0
+OCTH.US,D,20240307,000000,24.46,24.5799,24.46,24.5351,787,0
+OCTH.US,D,20240308,000000,24.58,24.58,24.51,24.535,6878,0
+OCTH.US,D,20240311,000000,24.48,24.5401,24.48,24.5401,5024,0
+OCTH.US,D,20240312,000000,24.55,24.5501,24.55,24.5501,1214,0
+OCTH.US,D,20240313,000000,24.59,24.61,24.53,24.5601,7234,0
+OCTH.US,D,20240314,000000,24.5272,24.5551,24.5272,24.5551,712,0
+OCTH.US,D,20240315,000000,24.555,24.5999,24.52,24.5551,1244,0
+OCTH.US,D,20240318,000000,24.6,24.6,24.54,24.58,486,0
+OCTH.US,D,20240319,000000,24.55,24.6,24.55,24.5751,1490,0
+OCTH.US,D,20240320,000000,24.62,24.62,24.5781,24.62,736,0
+OCTH.US,D,20240321,000000,24.5834,24.64,24.5834,24.6,1433,0
+OCTH.US,D,20240322,000000,24.61,24.61,24.61,24.61,144,0
+OCTH.US,D,20240325,000000,24.5,24.64,24.5,24.61,3950,0
+OCTH.US,D,20240326,000000,24.59,24.63,24.59,24.6101,21838,0
+OCTH.US,D,20240327,000000,24.17,24.17,24.15,24.15,887,0
+OCTH.US,D,20240328,000000,24.15,24.1601,24.136,24.1601,3104,0
+OCTH.US,D,20240401,000000,24.18,24.19,24.15,24.1548,1624,0
+OCTH.US,D,20240402,000000,24.17,24.18,24.14,24.14,1640,0
+OCTH.US,D,20240403,000000,24.17,24.17,24.14,24.14,490,0
+OCTH.US,D,20240404,000000,24.11,24.18,24.11,24.1329,10382,0
+OCTH.US,D,20240405,000000,24.1692,24.1692,24.14,24.14,650,0
+OCTH.US,D,20240408,000000,24.155,24.18,24.155,24.1551,660,0
+OCTH.US,D,20240409,000000,24.13,24.19,24.13,24.1652,1885,0
+OCTH.US,D,20240410,000000,24.155,24.17,24.14,24.145,3998,0
+OCTH.US,D,20240411,000000,24.155,24.19,24.1506,24.155,1686,0
+OCTH.US,D,20240412,000000,24.16,24.16,24.13,24.135,2583,0
+OCTH.US,D,20240415,000000,24.17,24.19,24.1251,24.135,1515,0
+OCTH.US,D,20240416,000000,24.16,24.16,24.1299,24.1299,2094,0
+OCTH.US,D,20240417,000000,24.14,24.18,24.12,24.175,3398,0
+OCTH.US,D,20240418,000000,24.195,24.2,24.175,24.175,4631,0
+OCTH.US,D,20240419,000000,24.19,24.19,24.11,24.11,2242,0
+OCTH.US,D,20240422,000000,24.1857,24.1951,24.1857,24.1951,294,0
+OCTH.US,D,20240423,000000,24.24,24.26,24.19,24.225,4037,0
+OCTH.US,D,20240424,000000,24.18,24.2599,24.18,24.225,1210,0
+OCTH.US,D,20240425,000000,24.248,24.25,24.17,24.22,4370,0
+OCTH.US,D,20240426,000000,24.2373,24.2373,24.21,24.21,3230,0
+OCTH.US,D,20240429,000000,24.3185,24.3185,24.2001,24.25,1000,0
+OCTH.US,D,20240430,000000,24.25,24.27,24.21,24.2387,5054,0
+OCTH.US,D,20240501,000000,24.29,24.29,24.2457,24.2457,973,0
+OCTH.US,D,20240502,000000,24.28,24.28,24.26,24.26,513,0
+OCTH.US,D,20240503,000000,24.285,24.285,24.285,24.285,220,0
+OCTH.US,D,20240506,000000,24.25,24.32,24.25,24.2901,2218,0
+OCTH.US,D,20240507,000000,24.27,24.33,24.23,24.295,3497,0
+OCTH.US,D,20240508,000000,24.21,24.3,24.21,24.3,9202,0
+OCTH.US,D,20240509,000000,24.33,24.33,24.31,24.31,952,0
+OCTH.US,D,20240510,000000,24.315,24.34,24.315,24.315,684,0
+OCTH.US,D,20240513,000000,24.2857,24.32,24.28,24.32,4168,0
+OCTH.US,D,20240514,000000,24.26,24.3263,24.26,24.32,477,0
+OCTH.US,D,20240515,000000,24.33,24.33,24.33,24.33,266,0
+OCTH.US,D,20240516,000000,24.3377,24.34,24.3352,24.3352,739,0
+OCTH.US,D,20240517,000000,24.35,24.35,24.345,24.345,616,0
+OCTH.US,D,20240520,000000,24.3438,24.35,24.32,24.35,1539,0
+OCTH.US,D,20240521,000000,24.355,24.3582,24.355,24.3582,691,0
+OCTH.US,D,20240522,000000,24.39,24.4,24.355,24.355,1457,0
+OCTH.US,D,20240523,000000,24.39,24.39,24.3399,24.3399,1301,0
+OCTH.US,D,20240524,000000,24.36,24.37,24.36,24.37,1877,0
+OCTH.US,D,20240528,000000,24.37,24.419,24.3201,24.37,650,0
+OCTH.US,D,20240529,000000,24.3706,24.4,24.3663,24.3663,1423,0
+OCTH.US,D,20240530,000000,24.37,24.37,24.37,24.37,562,0
+OCTH.US,D,20240531,000000,24.39,24.39,24.39,24.39,281,0
+OCTH.US,D,20240603,000000,24.36,24.4,24.3487,24.39,2313,0
+OCTH.US,D,20240604,000000,24.37,24.4398,24.35,24.3952,5683,0
+OCTH.US,D,20240605,000000,24.36,24.4194,24.36,24.405,8090,0
+OCTH.US,D,20240606,000000,24.44,24.4499,24.405,24.4054,2410,0
+OCTH.US,D,20240607,000000,24.42,24.42,24.42,24.42,980,0
+OCTH.US,D,20240610,000000,24.4,24.425,24.4,24.425,263,0
+OCTH.US,D,20240611,000000,24.3812,24.46,24.3812,24.43,2012,0
+OCTH.US,D,20240612,000000,24.47,24.47,24.4334,24.4334,2179,0
+OCTH.US,D,20240613,000000,24.4177,24.4899,24.4177,24.47,1509,0
+OCTH.US,D,20240614,000000,24.4899,24.4899,24.45,24.47,822,0
+OCTH.US,D,20240617,000000,24.48,24.48,24.4698,24.48,3043,0
+OCTH.US,D,20240618,000000,24.5092,24.5092,24.46,24.46,1518,0
+OCTH.US,D,20240620,000000,24.47,24.47,24.46,24.46,979,0
+OCTH.US,D,20240621,000000,24.5199,24.52,24.44,24.47,790,0
+OCTH.US,D,20240624,000000,24.475,24.475,24.475,24.475,242,0
+OCTH.US,D,20240625,000000,24.4799,24.48,24.4799,24.48,145,0
+OCTH.US,D,20240626,000000,24.51,24.529,24.485,24.485,1158,0
+OCTH.US,D,20240627,000000,24.485,24.49,24.485,24.49,258,0
+OCTH.US,D,20240628,000000,24.03,24.045,24.03,24.045,932,0
+OCTH.US,D,20240701,000000,24.0451,24.06,24.0258,24.045,1882,0
+OCTH.US,D,20240702,000000,24.07,24.07,24.05,24.05,2522,0
+OCTH.US,D,20240703,000000,24.05,24.05,24.02,24.05,3366,0
+OCTH.US,D,20240705,000000,24.0519,24.0593,24.03,24.055,818,0
+OCTH.US,D,20240708,000000,24.08,24.1099,24.06,24.06,2455,0
+OCTH.US,D,20240709,000000,24.1099,24.1099,24.02,24.06,2661,0
+OCTH.US,D,20240710,000000,24.08,24.09,24.0651,24.0651,2624,0
+OCTH.US,D,20240711,000000,24.1,24.1,24.07,24.07,811,0
+OCTH.US,D,20240712,000000,24.08,24.08,24.08,24.08,24,0
+OCTH.US,D,20240715,000000,24.09,24.09,24.08,24.08,314,0
+OCTH.US,D,20240716,000000,24.0855,24.0908,24.0855,24.0908,817,0
+OCTH.US,D,20240717,000000,24.1,24.1,24.0851,24.0851,217,0
+OCTH.US,D,20240718,000000,24.0892,24.0892,24.0892,24.0892,32,0
+OCTH.US,D,20240719,000000,24.0915,24.0915,24.0915,24.0915,21,0
+OCTH.US,D,20240722,000000,24.07,24.13,24.06,24.13,9429,0
+OCTH.US,D,20240723,000000,24.0951,24.1051,24.07,24.1051,2021,0
+OCTH.US,D,20240724,000000,24.08,24.13,24.05,24.09,5047,0
+OCTH.US,D,20240725,000000,24.095,24.0951,24.07,24.0951,827,0
+OCTH.US,D,20240726,000000,24.1153,24.1153,24.09,24.1151,957,0
+OCTH.US,D,20240729,000000,24.104,24.13,24.0801,24.125,2103,0
+OCTH.US,D,20240730,000000,24.13,24.13,24.09,24.125,1845,0
+OCTH.US,D,20240731,000000,24.1399,24.1786,24.13,24.13,50176,0
+OCTH.US,D,20240801,000000,24.135,24.135,24.125,24.125,298,0
+OCTH.US,D,20240802,000000,24.108,24.11,24.08,24.093,2847,0
+OCTH.US,D,20240805,000000,23.77,24.035,23.72,23.9765,42042,0
+OCTH.US,D,20240806,000000,24.062,24.0752,24.06,24.0752,2145,0
+OCTH.US,D,20240807,000000,24.09,24.09,24.06,24.08,1208,0
+OCTH.US,D,20240808,000000,24.11,24.12,24.0701,24.1151,2817,0
+OCTH.US,D,20240809,000000,24.209,24.209,24.09,24.1152,5291,0
+OCTH.US,D,20240812,000000,24.11,24.18,24.1005,24.1248,3791,0
+OCTH.US,D,20240813,000000,24.16,24.19,24.13,24.13,4423,0
+OCTH.US,D,20240814,000000,24.1804,24.1804,24.1696,24.1696,1481,0
+OCTH.US,D,20240815,000000,24.1799,24.2,24.15,24.1599,1608,0
+OCTH.US,D,20240816,000000,24.165,24.165,24.165,24.165,226,0
+OCTH.US,D,20240819,000000,24.19,24.19,24.1848,24.1848,168,0
+OCTH.US,D,20240820,000000,24.1923,24.206,24.19,24.19,2729,0
+OCTH.US,D,20240821,000000,24.19,24.2399,24.19,24.22,6347,0
+OCTH.US,D,20240822,000000,24.195,24.22,24.1948,24.1948,1046,0
+OCTH.US,D,20240823,000000,24.18,24.2,24.17,24.185,3414,0
+OCTH.US,D,20240826,000000,24.2,24.25,24.2,24.21,2506,0
+OCTH.US,D,20240827,000000,24.1701,24.2282,24.1701,24.19,1981,0
+OCTH.US,D,20240828,000000,24.215,24.215,24.1701,24.215,539,0
+OCTH.US,D,20240829,000000,24.23,24.25,24.22,24.22,1009,0
+OCTH.US,D,20240830,000000,24.23,24.23,24.23,24.23,277,0
+OCTH.US,D,20240903,000000,24.25,24.29,24.2298,24.2298,1881,0
+OCTH.US,D,20240904,000000,24.23,24.23,24.18,24.2298,784,0
+OCTH.US,D,20240905,000000,24.24,24.28,24.2,24.2398,5530,0
+OCTH.US,D,20240906,000000,24.25,24.25,24.19,24.24,391,0
+OCTH.US,D,20240909,000000,24.2384,24.2999,24.22,24.2548,531,0
+OCTH.US,D,20240910,000000,24.27,24.27,24.2599,24.2599,652,0
+OCTH.US,D,20240911,000000,24.2504,24.3,24.2504,24.26,3138,0
+OCTH.US,D,20240912,000000,24.24,24.3,24.23,24.2418,2593,0
+OCTH.US,D,20240913,000000,24.23,24.29,24.23,24.275,725,0
+OCTH.US,D,20240916,000000,24.24,24.28,24.24,24.28,2681,0
+OCTH.US,D,20240917,000000,24.28,24.29,24.245,24.27,31260,0
+OCTH.US,D,20240918,000000,24.25,24.255,24.2406,24.255,1272,0
+OCTH.US,D,20240919,000000,24.255,24.27,24.24,24.255,7108,0
+OCTH.US,D,20240920,000000,24.27,24.36,24.26,24.305,31011,0
+OCTH.US,D,20240923,000000,24.26,24.3054,24.26,24.3054,757,0
+OCTH.US,D,20240924,000000,24.25,24.3102,24.25,24.3102,3902,0
+OCTH.US,D,20240925,000000,24.316,24.316,24.3103,24.3103,524,0
+OCTH.US,D,20240926,000000,24.31,24.34,24.3054,24.3054,2317,0
+OCTH.US,D,20240927,000000,24.37,24.37,24.27,24.3202,1177,0
+OCTH.US,D,20240930,000000,23.8852,23.89,23.81,23.856,6571,0
+OCTH.US,D,20241001,000000,23.77,23.82,23.7,23.79,10282,0
+OCTH.US,D,20241002,000000,23.75,23.7599,23.7399,23.7599,1844,0
+OCTH.US,D,20241003,000000,23.79,23.79,23.7,23.7366,5495,0
+OCTH.US,D,20241004,000000,23.73,23.81,23.7175,23.73,7226,0
+OCTH.US,D,20241007,000000,23.76,23.77,23.65,23.697,63691,0
+OCTH.US,D,20241008,000000,23.7601,23.82,23.76,23.79,2768,0
+OCTH.US,D,20241009,000000,23.8048,23.85,23.76,23.8121,4255,0
+OCTH.US,D,20241010,000000,23.78,23.85,23.77,23.815,22902,0
+OCTH.US,D,20241011,000000,23.79,23.87,23.78,23.87,11147,0
+OCTH.US,D,20241014,000000,23.93,23.94,23.87,23.925,1075,0
+OCTH.US,D,20241015,000000,23.9344,23.99,23.9,23.9201,10111,0
+OCTH.US,D,20241016,000000,23.915,23.9302,23.9,23.9302,1703,0
+OCTH.US,D,20241017,000000,23.91,23.93,23.9,23.92,3193,0
+OCTH.US,D,20241018,000000,23.999,24.0199,23.97,23.97,1072,0
+OCTH.US,D,20241021,000000,23.9549,23.9549,23.9549,23.9549,11,0
+OCTH.US,D,20241022,000000,23.9899,23.9899,23.96,23.9684,428,0
+OCTH.US,D,20241023,000000,23.9367,24,23.85,23.905,10605,0
+OCTH.US,D,20241024,000000,23.9,23.92,23.89,23.918,6870,0
+OCTH.US,D,20241025,000000,23.9545,23.9545,23.8927,23.8927,1048,0
+OCTH.US,D,20241028,000000,23.93,23.935,23.8901,23.9211,1579,0
+OCTH.US,D,20241029,000000,23.95,23.97,23.9,23.9322,60299,0
+OCTH.US,D,20241030,000000,23.96,23.96,23.93,23.93,6745,0
+OCTH.US,D,20241031,000000,23.85,23.85,23.79,23.8096,37977,0
+OCTH.US,D,20241101,000000,23.8899,23.8899,23.8799,23.8799,451,0
+OCTH.US,D,20241104,000000,23.81,23.92,23.8,23.81,90492,0
+OCTH.US,D,20241105,000000,23.915,23.9404,23.915,23.9404,284,0
+OCTH.US,D,20241106,000000,24.0101,24.138,24.0101,24.0799,10911,0
+OCTH.US,D,20241107,000000,24.16,24.18,24.08,24.1248,7398,0
+OCTH.US,D,20241108,000000,24.1,24.1999,24.08,24.1399,33459,0
+OCTH.US,D,20241111,000000,24.1001,24.1599,24.1001,24.1599,450,0
+OCTH.US,D,20241112,000000,24.19,24.21,24.1397,24.1397,2354,0
+OCTH.US,D,20241113,000000,24.1,24.2094,24.1,24.15,4707,0
+OCTH.US,D,20241114,000000,24.1632,24.19,24.1298,24.1298,5498,0
+OCTH.US,D,20241115,000000,24.0889,24.1,24.065,24.065,773,0
+OCTH.US,D,20241118,000000,24.13,24.14,24.095,24.0998,4063,0
+OCTH.US,D,20241119,000000,24.07,24.15,24.03,24.105,6771,0
+OCTH.US,D,20241120,000000,24.06,24.1,24.02,24.0898,7798,0
+OCTH.US,D,20241121,000000,24.04,24.14,24.04,24.115,2159,0
+OCTH.US,D,20241122,000000,24.14,24.18,24.13,24.1475,23656,0
+OCTH.US,D,20241125,000000,24.12,24.22,24.12,24.19,4994,0
+OCTH.US,D,20241126,000000,24.15,24.24,24.15,24.22,1780,0
+OCTH.US,D,20241127,000000,24.26,24.26,24.1412,24.2151,5617,0
+OCTH.US,D,20241129,000000,24.29,24.29,24.2408,24.255,1855,0
+OCTH.US,D,20241202,000000,24.2705,24.3,24.2119,24.2651,6751,0
+OCTH.US,D,20241203,000000,24.31,24.31,24.244,24.2799,574,0
+OCTH.US,D,20241204,000000,24.33,24.35,24.2401,24.2852,1312,0
+OCTH.US,D,20241205,000000,24.33,24.33,24.2842,24.2842,335,0
+OCTH.US,D,20241206,000000,24.36,24.36,24.3046,24.3056,1507,0
+OCTH.US,D,20241209,000000,24.33,24.33,24.28,24.28,2556,0
+OCTH.US,D,20241210,000000,24.2776,24.34,24.2652,24.2652,2029,0
+OCTH.US,D,20241211,000000,24.34,24.35,24.24,24.3,3709,0
+OCTH.US,D,20241212,000000,24.34,24.34,24.2501,24.2799,1767,0
+OCTH.US,D,20241213,000000,24.29,24.34,24.221,24.2803,3799,0
+OCTH.US,D,20241216,000000,24.33,24.34,24.28,24.29,6128,0
+OCTH.US,D,20241217,000000,24.31,24.33,24.2101,24.2767,618,0
+OCTH.US,D,20241218,000000,24.283,24.335,24.0601,24.0601,7746,0
+OCTH.US,D,20241219,000000,24.19,24.2,24.08,24.0893,3301,0
+OCTH.US,D,20241220,000000,24.0101,24.25,24.0101,24.1964,5069,0
+OCTH.US,D,20241223,000000,24.219,24.28,24.1901,24.2601,2442,0
+OCTH.US,D,20241224,000000,24.33,24.33,24.3252,24.3252,102,0
+OCTH.US,D,20241226,000000,24.37,24.38,24.3,24.3385,1965,0
+OCTH.US,D,20241227,000000,24.32,24.32,24.27,24.305,412,0
+OCTH.US,D,20241230,000000,24.28,24.35,24.24,24.32,21332,0
+OCTH.US,D,20241231,000000,23.89,23.96,23.85,23.93,8054,0
+OCTH.US,D,20250102,000000,23.91,23.91,23.7901,23.88,7693,0
+OCTH.US,D,20250103,000000,23.97,24.02,23.96,24.01,10745,0
+OCTH.US,D,20250106,000000,23.97,24.04,23.97,23.9729,2731,0
+OCTH.US,D,20250107,000000,23.92,23.98,23.92,23.9298,1220,0
+OCTH.US,D,20250108,000000,23.94,23.96,23.92,23.9301,1852,0
+OCTH.US,D,20250110,000000,23.88,23.9,23.8448,23.8448,1671,0
+OCTH.US,D,20250113,000000,23.83,23.867,23.7601,23.867,4516,0
+OCTH.US,D,20250114,000000,23.8369,23.8798,23.81,23.8798,1896,0
+OCTH.US,D,20250115,000000,23.9309,24.01,23.9309,23.9749,1235,0
+OCTH.US,D,20250116,000000,23.98,23.98,23.9649,23.9649,644,0
+OCTH.US,D,20250117,000000,24.02,24.03,23.9808,24.0235,2407,0
+OCTH.US,D,20250121,000000,24.03,24.074,24.03,24.0698,923,0
+OCTH.US,D,20250122,000000,24.0401,24.1499,24.0401,24.0894,932,0
+OCTH.US,D,20250123,000000,24.085,24.12,24.06,24.0995,644,0
+OCTH.US,D,20250124,000000,24.08,24.129,24.06,24.0843,2779,0
+OCTH.US,D,20250127,000000,24.02,24.08,23.99,24.0295,1736,0
+OCTH.US,D,20250128,000000,24.02,24.1499,24.02,24.103,1728,0
+OCTH.US,D,20250129,000000,24.0401,24.14,24.03,24.0889,1342,0
+OCTH.US,D,20250130,000000,24.07,24.17,24.06,24.1093,1790,0
+OCTH.US,D,20250131,000000,24.14,24.189,24.08,24.0854,1711,0
+OCTH.US,D,20250203,000000,23.99,24.03,23.99,24.03,1113,0
+OCTH.US,D,20250204,000000,24.1081,24.1095,24.05,24.1095,5361,0
+OCTH.US,D,20250205,000000,24.0952,24.1361,24.0952,24.1361,2315,0
+OCTH.US,D,20250206,000000,24.1476,24.1476,24.1345,24.1345,305,0
+OCTH.US,D,20250207,000000,24.09,24.0996,24.09,24.0996,848,0
+OCTH.US,D,20250211,000000,24.185,24.185,24.0801,24.1407,3091,0
+OCTH.US,D,20250212,000000,24.1,24.1232,24.0901,24.1232,453,0
+OCTH.US,D,20250213,000000,24.1418,24.1999,24.1001,24.1588,754,0
+OCTH.US,D,20250214,000000,24.1509,24.1844,24.1509,24.1844,559,0
+OCTH.US,D,20250218,000000,24.18,24.21,24.1501,24.1877,2942,0
+OCTH.US,D,20250219,000000,24.17,24.23,24.1509,24.1997,1481,0
+OCTH.US,D,20250220,000000,24.15,24.2299,24.15,24.1898,2237,0
+OCTH.US,D,20250221,000000,24.151,24.1533,24.0701,24.1298,560,0
+OCTH.US,D,20250224,000000,24.1,24.17,24.08,24.16,2644,0
+OCTH.US,D,20250225,000000,24.15,24.15,24.0898,24.0898,1643,0
+OCTH.US,D,20250226,000000,24.12,24.17,24.1001,24.1098,8593,0
+OCTH.US,D,20250227,000000,24.08,24.09,24.0457,24.0457,1064,0
+OCTH.US,D,20250228,000000,24.05,24.1298,24.0301,24.1298,431,0
+OCTH.US,D,20250304,000000,23.9482,24.035,23.92,23.9852,812,0
+OCTH.US,D,20250305,000000,23.9701,24.1,23.9701,24.06,1235,0
+OCTH.US,D,20250306,000000,24.02,24.04,23.9572,23.9572,30313,0
+OCTH.US,D,20250307,000000,23.96,24.033,23.96,24.033,340,0
+OCTH.US,D,20250310,000000,23.85,23.95,23.8,23.8236,16722,0
+OCTH.US,D,20250311,000000,23.6801,23.7905,23.6801,23.7905,3630,0
+OCTH.US,D,20250313,000000,23.75,23.75,23.74,23.74,8036,0
+OCTH.US,D,20250314,000000,23.91,23.9845,23.9,23.9845,1478,0
+OCTH.US,D,20250317,000000,24.02,24.045,23.9401,24.045,1030,0
+OCTH.US,D,20250318,000000,23.93,23.9839,23.9201,23.9839,2747,0
+OCTH.US,D,20250319,000000,23.99,24.068,23.9816,24.0598,1798,0
+OCTH.US,D,20250320,000000,24.03,24.0702,24.03,24.0702,532,0
+OCTH.US,D,20250324,000000,24.15,24.2014,24.15,24.2014,1565,0
+OCTH.US,D,20250325,000000,24.18,24.24,24.18,24.208,1888,0
+OCTH.US,D,20250326,000000,24.12,24.1493,24.09,24.1493,21548,0
+OCTH.US,D,20250327,000000,24.166,24.19,24.1483,24.1483,771,0
+OCTH.US,D,20250328,000000,24.05,24.05,23.96,23.96,586,0
+OCTH.US,D,20250401,000000,23.6799,23.72,23.6799,23.6799,1928,0
+OCTH.US,D,20250402,000000,23.67,23.7604,23.66,23.727,2967,0
+OCTH.US,D,20250403,000000,23.34,23.35,23.2598,23.2598,3436,0
+OCTH.US,D,20250404,000000,22.83,22.87,22.31,22.355,98641,0
+OCTH.US,D,20250407,000000,22.16,22.33,21.9501,22.33,13329,0
+OCTH.US,D,20250408,000000,22.81,22.88,21.9917,21.9917,2143,0
+OCTH.US,D,20250409,000000,22.03,23.2559,22.03,23.2559,1133,0
+OCTH.US,D,20250410,000000,22.8601,22.8601,22.5699,22.681,47371,0
+OCTH.US,D,20250411,000000,22.7,22.9395,22.68,22.9132,2764,0
+OCTH.US,D,20250414,000000,23.13,23.21,23.01,23.1614,38154,0
+OCTH.US,D,20250415,000000,23.1201,23.26,23.1201,23.2098,6270,0
+OCTH.US,D,20250416,000000,22.9501,23,22.7934,22.97,1542,0
+OCTH.US,D,20250417,000000,23.03,23.04,22.96,23.0066,2381,0
+OCTH.US,D,20250421,000000,22.8666,22.8666,22.6,22.7245,7515,0
+OCTH.US,D,20250422,000000,22.97,23.1,22.95,23.0393,5818,0
+OCTH.US,D,20250423,000000,23.38,23.38,23.15,23.2243,6495,0
+OCTH.US,D,20250424,000000,23.3315,23.4289,23.3315,23.4289,11089,0
+OCTH.US,D,20250425,000000,23.51,23.56,23.46,23.5192,1553,0
+OCTH.US,D,20250428,000000,23.55,23.58,23.47,23.5346,698,0
+OCTH.US,D,20250430,000000,23.45,23.59,23.45,23.59,975,0
+OCTH.US,D,20250502,000000,23.71,23.76,23.6506,23.7134,1889,0
+OCTH.US,D,20250505,000000,23.6201,23.7699,23.6201,23.695,18549,0
+OCTH.US,D,20250506,000000,23.67,23.67,23.6285,23.6307,1306,0
+OCTH.US,D,20250507,000000,23.6714,23.74,23.66,23.669,2383,0
+OCTH.US,D,20250508,000000,23.66,23.83,23.66,23.7648,3334,0
+OCTH.US,D,20250512,000000,24,24.02,23.955,23.97,1659,0
+OCTH.US,D,20250513,000000,23.99,23.995,23.9897,23.9897,3203,0
+OCTH.US,D,20250514,000000,23.97,23.99,23.97,23.99,261,0
+OCTH.US,D,20250515,000000,23.98,23.99,23.9601,23.99,231,0
+OCTH.US,D,20250516,000000,24.02,24.0465,23.99,24.0465,5789,0
+OCTH.US,D,20250519,000000,23.96,24.02,23.95,24.02,3330,0
+OCTH.US,D,20250520,000000,24.04,24.045,23.99,24.02,19634,0
+OCTH.US,D,20250521,000000,23.99,24.035,23.9,23.965,32740,0
+OCTH.US,D,20250527,000000,24,24.052,23.97,24.052,253,0
+OCTH.US,D,20250528,000000,24.01,24.055,24.01,24.0345,2070,0
+OCTH.US,D,20250530,000000,24.0446,24.0589,23.97,24.0589,1105,0
+OCTH.US,D,20250602,000000,24.03,24.14,24.03,24.0891,278,0
+OCTH.US,D,20250603,000000,24.05,24.12,24.05,24.12,1124,0
+OCTH.US,D,20250605,000000,24.11,24.19,24.0944,24.0944,555,0
+OCTH.US,D,20250606,000000,24.1101,24.13,24.1101,24.13,305,0
+OCTH.US,D,20250609,000000,24.14,24.1712,24.14,24.1712,17728,0
+OCTH.US,D,20250610,000000,24.15,24.1894,24.14,24.1894,610,0
+OCTH.US,D,20250611,000000,24.195,24.195,24.1401,24.1745,405,0
+OCTH.US,D,20250612,000000,24.14,24.1844,24.14,24.1844,121,0
+OCTH.US,D,20250613,000000,24.11,24.13,24.11,24.1295,2415,0
+OCTH.US,D,20250616,000000,24.18,24.1959,24.14,24.1959,370,0
+OCTH.US,D,20250617,000000,24.09,24.185,24.09,24.159,506,0
+OCTH.US,D,20250618,000000,24.12,24.1385,24.12,24.1385,176,0
+OCTH.US,D,20250620,000000,24.15,24.1717,24.12,24.1717,2634,0
+OCTH.US,D,20250623,000000,24.173,24.2046,24.15,24.2046,359,0
+OCTH.US,D,20250625,000000,24.23,24.2695,24.23,24.2695,261,0
+OCTH.US,D,20250626,000000,24.24,24.2587,24.23,24.2587,1667,0
+OCTH.US,D,20250627,000000,24.3599,24.3599,24.22,24.2996,1452,0
+OCTH.US,D,20250630,000000,23.89,23.9311,23.89,23.9311,1023,0
+OCTH.US,D,20250701,000000,23.99,24,23.87,23.9338,3523,0
+OCTH.US,D,20250702,000000,23.89,23.9571,23.8713,23.9494,4144,0
+OCTH.US,D,20250703,000000,23.92,23.96,23.8601,23.96,524,0
+OCTH.US,D,20250707,000000,23.92,23.9546,23.92,23.9546,123,0
+OCTH.US,D,20250708,000000,24,24,23.93,23.9648,322,0
+OCTH.US,D,20250709,000000,23.9101,23.9844,23.9101,23.9844,341,0
+OCTH.US,D,20250710,000000,23.96,23.96,23.9523,23.9523,288,0
+OCTH.US,D,20250711,000000,23.95,23.9848,23.94,23.9848,539,0
+OCTH.US,D,20250714,000000,23.985,23.985,23.9845,23.9845,358,0
+OCTH.US,D,20250716,000000,23.9405,24,23.935,23.9644,3716,0
+OCTH.US,D,20250718,000000,23.96,23.9699,23.9401,23.9692,776,0
+OCTH.US,D,20250721,000000,24.011,24.08,24.011,24.08,2142,0
+OCTH.US,D,20250722,000000,24.08,24.08,23.97,24.0247,1408,0
+OCTH.US,D,20250723,000000,24.03,24.0867,23.985,24.0345,3332,0
+OCTH.US,D,20250724,000000,24,24.0544,23.99,24.0424,4674,0
+OCTH.US,D,20250725,000000,23.99,24.045,23.985,24.0449,911,0
+OCTH.US,D,20250728,000000,24.1,24.1,24.005,24.0545,509,0
+OCTH.US,D,20250729,000000,24.1,24.1,24,24.01,366,0
+OCTH.US,D,20250730,000000,24.01,24.1,24.01,24.0545,302,0
+OCTH.US,D,20250731,000000,24.02,24.1,24,24.02,1619,0
+OCTH.US,D,20250801,000000,24.08,24.08,23.9801,24.0248,1080,0
+OCTH.US,D,20250804,000000,24.1,24.1,24.0645,24.0645,366,0
+OCTH.US,D,20250806,000000,24.09,24.14,24.02,24.0745,978,0
+OCTH.US,D,20250808,000000,24.0787,24.0787,24.03,24.0557,1177,0
+OCTH.US,D,20250812,000000,24.0913,24.1481,24.0791,24.1143,1985,0
+OCTH.US,D,20250813,000000,24.1453,24.1453,24.07,24.1124,2381,0
+OCTH.US,D,20250814,000000,24.0998,24.1244,24.06,24.1244,9052,0
+OCTH.US,D,20250815,000000,24.08,24.1245,24.08,24.1245,312,0
+OCTH.US,D,20250818,000000,24.09,24.09,24.09,24.09,524,0
+OCTH.US,D,20250819,000000,24.085,24.1344,24.085,24.1344,3269,0
+OCTH.US,D,20250820,000000,24.09,24.1344,24.09,24.1344,2157,0
+OCTH.US,D,20250821,000000,24.12,24.12,24.0994,24.0994,35866,0
+OCTH.US,D,20250825,000000,24.11,24.1593,24.11,24.1593,4472,0
+OCTH.US,D,20250826,000000,24.157,24.16,24.12,24.1576,3255,0
+OCTH.US,D,20250827,000000,24.1631,24.1645,24.12,24.1645,877,0
+OCTH.US,D,20250828,000000,24.1125,24.1341,24.1125,24.1341,766,0
+OCTH.US,D,20250829,000000,24.15,24.1738,24.125,24.1738,1575,0
+OCTH.US,D,20250904,000000,24.1948,24.1948,24.1894,24.1894,559,0
+OCTH.US,D,20250908,000000,24.1776,24.255,24.1401,24.2035,3044,0
+OCTH.US,D,20250909,000000,24.26,24.26,24.18,24.203,1041,0
+OCTH.US,D,20250911,000000,24.13,24.1744,24.13,24.1744,1584,0
+OCTH.US,D,20250915,000000,24.205,24.2194,24.205,24.2194,261,0
+OCTH.US,D,20250917,000000,24.18,24.2294,24.18,24.2294,475,0
+OCTH.US,D,20250918,000000,24.1713,24.235,24.1713,24.2344,2199,0
+OCTH.US,D,20250919,000000,24.18,24.2338,24.18,24.2338,577,0
+OCTH.US,D,20250923,000000,24.2,24.2444,24.2,24.2444,500,0
+OCTH.US,D,20250924,000000,24.21,24.24,24.195,24.2083,7074,0
+OCTH.US,D,20250925,000000,24.2506,24.285,24.2346,24.2346,473,0
+OCTH.US,D,20250926,000000,24.309,24.56,23.99,24.2628,110721,0
+OCTH.US,D,20250929,000000,24.29,24.29,24.1803,24.29,5118,0
+OCTH.US,D,20250930,000000,23.91,24.05,23.85,24.05,11714,0
+OCTH.US,D,20251001,000000,23.85,23.93,23.81,23.8844,48462,0
+OCTH.US,D,20251002,000000,23.84,23.93,23.82,23.8745,18334,0
+OCTH.US,D,20251003,000000,23.84,23.93,23.84,23.9015,1666,0
+OCTH.US,D,20251006,000000,23.85,23.95,23.8301,23.8649,18767,0
+OCTH.US,D,20251007,000000,23.85,23.9,23.8301,23.8695,6614,0
+OCTH.US,D,20251008,000000,23.94,23.94,23.8994,23.8994,1596,0
+OCTH.US,D,20251009,000000,23.8677,23.8677,23.8496,23.8496,469,0
+OCTH.US,D,20251010,000000,23.775,23.775,23.73,23.73,414,0
+OCTH.US,D,20251013,000000,23.74,23.86,23.74,23.817,3875,0
+OCTH.US,D,20251014,000000,23.74,23.8899,23.74,23.7845,2845,0
+OCTH.US,D,20251015,000000,23.92,23.92,23.7924,23.7924,10464,0
+OCTH.US,D,20251016,000000,23.87,23.87,23.714,23.7261,2936,0
+OCTH.US,D,20251017,000000,23.7552,23.8243,23.7552,23.8243,4648,0
+OCTH.US,D,20251020,000000,23.97,23.98,23.9128,23.9351,5590,0
+OCTH.US,D,20251021,000000,23.89,23.965,23.89,23.965,248,0
+OCTH.US,D,20251022,000000,23.91,23.91,23.9011,23.9011,516,0
+OCTH.US,D,20251023,000000,23.95,23.98,23.95,23.96,8852,0
+OCTH.US,D,20251024,000000,24,24.01,23.97,24.005,2072,0
+OCTH.US,D,20251027,000000,24.09,24.1,24.05,24.0597,11744,0
+OCTH.US,D,20251028,000000,24.0954,24.0954,24.0333,24.0333,1499,0
+OCTH.US,D,20251029,000000,24.08,24.09,23.9955,23.9994,3782,0
+OCTH.US,D,20251030,000000,24.04,24.04,23.95,23.9602,3480,0
+OCTH.US,D,20251031,000000,24.03,24.03,23.9101,23.9651,1715,0
+OCTH.US,D,20251103,000000,24.02,24.0399,23.95,23.9807,15384,0
+OCTH.US,D,20251104,000000,23.93,23.97,23.85,23.85,3286,0
+OCTH.US,D,20251105,000000,24,24.02,23.9694,23.9694,1623,0
+OCTH.US,D,20251106,000000,23.97,23.9896,23.8942,23.8942,6082,0
+OCTH.US,D,20251107,000000,23.9,23.95,23.82,23.8901,2263,0
+OCTH.US,D,20251110,000000,24.06,24.06,23.97,24.0239,2812,0
+OCTH.US,D,20251111,000000,24.05,24.07,23.961,24.0183,2515,0
+OCTH.US,D,20251112,000000,24.07,24.07,23.9701,24.026,9804,0
+OCTH.US,D,20251113,000000,24.03,24.03,23.9152,23.9152,4353,0
+OCTH.US,D,20251114,000000,23.92,23.9305,23.9194,23.9194,710,0
+OCTH.US,D,20251117,000000,23.98,23.98,23.805,23.8561,1861,0
+OCTH.US,D,20251118,000000,23.84,23.89,23.76,23.8115,4846,0
+OCTH.US,D,20251119,000000,23.89,23.92,23.781,23.8316,2305,0
+OCTH.US,D,20251120,000000,24.04,24.04,23.7,23.7107,3599,0
+OCTH.US,D,20251121,000000,23.83,23.9,23.74,23.8373,1225,0
+OCTH.US,D,20251124,000000,23.92,23.9663,23.9004,23.9663,699,0
+OCTH.US,D,20251125,000000,24,24.06,23.99,24.01,5833,0
+OCTH.US,D,20251126,000000,24.1,24.13,24.032,24.0867,5624,0
+OCTH.US,D,20251128,000000,24.15,24.1699,24.125,24.125,1394,0
+OCTH.US,D,20251201,000000,24.16,24.17,24.1205,24.1205,1305,0
+OCTH.US,D,20251202,000000,24.12,24.1455,24.12,24.135,728,0
+OCTH.US,D,20251203,000000,24.1472,24.19,24.11,24.1548,7505,0
+OCTH.US,D,20251204,000000,24.12,24.1443,24.1,24.1443,503,0
+OCTH.US,D,20251205,000000,24.15,24.19,24.15,24.1617,4197,0
+OCTH.US,D,20251208,000000,24.15,24.2,24.1367,24.1367,1637,0
+OCTH.US,D,20251209,000000,24.12,24.205,24.11,24.1492,1349,0
+OCTH.US,D,20251210,000000,24.115,24.2061,24.115,24.2061,905,0
+OCTH.US,D,20251211,000000,24.185,24.2039,24.131,24.2,2718,0
+OCTH.US,D,20251212,000000,24.275,24.275,24.1697,24.1697,835,0
+OCTH.US,D,20251215,000000,24.18,24.23,24.17,24.1741,1141,0
+OCTH.US,D,20251216,000000,24.16,24.1805,24.121,24.178,1694,0
+OCTH.US,D,20251217,000000,24.2287,24.2287,24.12,24.1545,1140,0
+OCTH.US,D,20251218,000000,24.1401,24.2139,24.1401,24.2139,2436,0
+OCTH.US,D,20251219,000000,24.22,24.2752,24.22,24.2707,411,0
+OCTH.US,D,20251222,000000,24.325,24.325,24.27,24.2939,1829,0
+OCTH.US,D,20251223,000000,24.28,24.3647,24.28,24.3093,617,0
+OCTH.US,D,20251224,000000,24.39,24.4,24.31,24.355,1445,0
+OCTH.US,D,20251229,000000,24.3587,24.3648,24.32,24.3648,1146,0
+OCTH.US,D,20251230,000000,24.35,24.3639,24.335,24.3639,1264,0
+OCTH.US,D,20251231,000000,23.955,23.955,23.91,23.9449,2414,0
+OCTH.US,D,20260102,000000,23.91,23.9499,23.91,23.9499,2540,0
+OCTH.US,D,20260105,000000,23.95,24.0082,23.95,23.9848,1647,0
+OCTH.US,D,20260106,000000,24.0215,24.05,24.005,24.015,965,0
+OCTH.US,D,20260107,000000,24.04,24.04,23.9901,23.9901,7237,0
+OCTH.US,D,20260108,000000,24.01,24.01,23.95,24.0001,3111,0
+OCTH.US,D,20260109,000000,23.9601,24.06,23.9601,24.045,8518,0
+OCTH.US,D,20260112,000000,24.07,24.1,24.035,24.055,2505,0
+OCTH.US,D,20260113,000000,23.99,24.07,23.9701,24.0238,5752,0
+OCTH.US,D,20260114,000000,24.0499,24.0499,23.96,23.994,4772,0
+OCTH.US,D,20260115,000000,24.04,24.0451,23.99,24.0088,3787,0
+OCTH.US,D,20260116,000000,23.9611,24.02,23.9611,24.0151,2449,0
+OCTH.US,D,20260120,000000,23.88,23.955,23.855,23.87,9813,0
+OCTH.US,D,20260121,000000,23.92,24.045,23.8558,23.9694,6274,0
+OCTH.US,D,20260122,000000,23.98,24.0339,23.98,24.0339,407,0
+OCTH.US,D,20260123,000000,24.01,24.085,24,24.0344,957,0
+OCTH.US,D,20260126,000000,24.02,24.065,24.0103,24.0566,1346,0
+OCTH.US,D,20260127,000000,24.04,24.075,24.02,24.0639,2948,0
+OCTH.US,D,20260128,000000,24.02,24.0627,24.02,24.0627,314,0
+OCTH.US,D,20260129,000000,23.95,24.0427,23.95,24.0427,3701,0
+OCTH.US,D,20260130,000000,24.045,24.0899,24.025,24.0305,987,0
+OCTH.US,D,20260202,000000,24.1,24.1,24.03,24.08,628,0
+OCTH.US,D,20260203,000000,24.01,24.02,23.97,24.02,1085,0
+OCTH.US,D,20260204,000000,24.0285,24.0285,24.0225,24.0225,164,0
+OCTH.US,D,20260205,000000,23.92,23.9433,23.92,23.9433,312,0
+OCTH.US,D,20260206,000000,24.068,24.1,24.068,24.0788,2284,0
+OCTH.US,D,20260209,000000,24.11,24.11,24.1039,24.1039,109,0
+OCTH.US,D,20260210,000000,24.14,24.14,24.0858,24.0858,109,0
+OCTH.US,D,20260211,000000,24.119,24.119,24.04,24.0934,5966,0
+OCTH.US,D,20260212,000000,24.036,24.036,24.0036,24.0036,236,0
+OCTH.US,D,20260217,000000,23.94,24.039,23.94,24.039,1380,0
+OCTH.US,D,20260218,000000,24.04,24.1,23.99,23.99,2457,0
diff --git a/daily/us/nyse etfs/1/octj.us.txt b/daily/us/nyse etfs/1/octj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..004711088c39a1fca9f0ac3ad60af3fd8f3aa599
--- /dev/null
+++ b/daily/us/nyse etfs/1/octj.us.txt	
@@ -0,0 +1,581 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCTJ.US,D,20231003,000000,23.7391,23.77,23.72,23.7399,162829,0
+OCTJ.US,D,20231004,000000,23.75,23.8,23.71,23.8,15968,0
+OCTJ.US,D,20231005,000000,23.8,23.81,23.7699,23.8,16720,0
+OCTJ.US,D,20231006,000000,23.78,23.87,23.78,23.86,16890,0
+OCTJ.US,D,20231009,000000,23.805,23.88,23.805,23.87,16386,0
+OCTJ.US,D,20231010,000000,23.9,23.94,23.89,23.91,85813,0
+OCTJ.US,D,20231011,000000,23.97,23.97,23.91,23.9152,32358,0
+OCTJ.US,D,20231012,000000,23.94,23.96,23.89,23.91,12339,0
+OCTJ.US,D,20231013,000000,23.99,23.99,23.8499,23.8687,39139,0
+OCTJ.US,D,20231016,000000,23.91,23.93,23.91,23.93,20739,0
+OCTJ.US,D,20231017,000000,23.91,23.94,23.8816,23.9109,31932,0
+OCTJ.US,D,20231018,000000,23.9,23.9,23.81,23.8166,15291,0
+OCTJ.US,D,20231019,000000,23.815,23.89,23.7892,23.7892,4293,0
+OCTJ.US,D,20231020,000000,23.779,23.81,23.7539,23.7539,8918,0
+OCTJ.US,D,20231023,000000,23.79,23.85,23.76,23.82,80728,0
+OCTJ.US,D,20231024,000000,23.86,23.8799,23.81,23.8493,11737,0
+OCTJ.US,D,20231025,000000,23.8066,23.85,23.75,23.75,86915,0
+OCTJ.US,D,20231026,000000,23.79,23.79,23.7525,23.79,8531,0
+OCTJ.US,D,20231027,000000,23.79,23.795,23.69,23.7361,55693,0
+OCTJ.US,D,20231030,000000,23.8,23.87,23.76,23.86,17773,0
+OCTJ.US,D,20231031,000000,23.94,23.94,23.81,23.92,123507,0
+OCTJ.US,D,20231101,000000,23.9202,24,23.91,24,12474,0
+OCTJ.US,D,20231102,000000,24.015,24.06,24,24.04,16883,0
+OCTJ.US,D,20231103,000000,24.095,24.12,24.095,24.095,3660,0
+OCTJ.US,D,20231106,000000,24.1399,24.1399,24.07,24.1001,10379,0
+OCTJ.US,D,20231107,000000,24.15,24.16,24.09,24.14,120257,0
+OCTJ.US,D,20231108,000000,24.13,24.16,24.09,24.135,8723,0
+OCTJ.US,D,20231109,000000,24.117,24.14,24.095,24.1074,3876,0
+OCTJ.US,D,20231110,000000,24.111,24.19,24.111,24.158,4837,0
+OCTJ.US,D,20231113,000000,24.22,24.22,24.1429,24.1615,3310,0
+OCTJ.US,D,20231114,000000,24.26,24.27,24.2,24.2253,6367,0
+OCTJ.US,D,20231115,000000,24.2599,24.2599,24.16,24.2044,10336,0
+OCTJ.US,D,20231116,000000,24.2259,24.26,24.2099,24.2499,4268,0
+OCTJ.US,D,20231117,000000,24.27,24.27,24.19,24.22,6620,0
+OCTJ.US,D,20231120,000000,24.28,24.29,24.2349,24.2349,3935,0
+OCTJ.US,D,20231121,000000,24.34,24.34,24.234,24.2555,12723,0
+OCTJ.US,D,20231122,000000,24.2599,24.31,24.2533,24.26,25186,0
+OCTJ.US,D,20231124,000000,24.2702,24.2702,24.2702,24.2702,103,0
+OCTJ.US,D,20231127,000000,24.31,24.33,24.27,24.28,3695,0
+OCTJ.US,D,20231128,000000,24.32,24.33,24.3,24.3,696,0
+OCTJ.US,D,20231129,000000,24.36,24.36,24.27,24.31,8128,0
+OCTJ.US,D,20231130,000000,24.31,24.3499,24.2501,24.319,3262,0
+OCTJ.US,D,20231201,000000,24.38,24.4,24.3412,24.3412,4685,0
+OCTJ.US,D,20231204,000000,24.38,24.39,24.33,24.34,3825,0
+OCTJ.US,D,20231205,000000,24.37,24.39,24.365,24.37,2767,0
+OCTJ.US,D,20231206,000000,24.39,24.4,24.35,24.38,9576,0
+OCTJ.US,D,20231207,000000,24.36,24.41,24.3444,24.365,4230,0
+OCTJ.US,D,20231208,000000,24.37,24.42,24.37,24.3701,252,0
+OCTJ.US,D,20231211,000000,24.3606,24.43,24.3606,24.3802,4449,0
+OCTJ.US,D,20231212,000000,24.43,24.44,24.3804,24.43,5668,0
+OCTJ.US,D,20231213,000000,24.36,24.47,24.36,24.4448,3357,0
+OCTJ.US,D,20231214,000000,24.435,24.48,24.41,24.41,2435,0
+OCTJ.US,D,20231215,000000,24.4295,24.48,24.4,24.4342,13444,0
+OCTJ.US,D,20231218,000000,24.48,24.49,24.46,24.46,683,0
+OCTJ.US,D,20231219,000000,24.4471,24.5086,24.44,24.46,6682,0
+OCTJ.US,D,20231220,000000,24.5199,24.5199,24.4169,24.4351,791,0
+OCTJ.US,D,20231221,000000,24.4367,24.4602,24.4367,24.4602,2310,0
+OCTJ.US,D,20231222,000000,24.45,24.48,24.45,24.455,1883,0
+OCTJ.US,D,20231226,000000,24.44,24.485,24.44,24.485,514,0
+OCTJ.US,D,20231227,000000,24.4784,24.5101,24.45,24.5101,706,0
+OCTJ.US,D,20231228,000000,24.14,24.14,24.0952,24.1098,2682,0
+OCTJ.US,D,20231229,000000,24.17,24.17,24.11,24.121,1923,0
+OCTJ.US,D,20240102,000000,24.14,24.14,24.09,24.0943,1806,0
+OCTJ.US,D,20240103,000000,24.0854,24.14,23.67,24.05,158768,0
+OCTJ.US,D,20240104,000000,24.13,24.13,24.06,24.08,1725,0
+OCTJ.US,D,20240105,000000,24.1175,24.1175,24.08,24.1048,23593,0
+OCTJ.US,D,20240108,000000,24.12,24.135,24.11,24.135,4914,0
+OCTJ.US,D,20240109,000000,24.12,24.14,24.12,24.14,689,0
+OCTJ.US,D,20240110,000000,24.14,24.14,24.14,24.14,463,0
+OCTJ.US,D,20240111,000000,24.15,24.15,24.15,24.15,313,0
+OCTJ.US,D,20240112,000000,24.25,24.25,24.2,24.21,12542,0
+OCTJ.US,D,20240116,000000,24.17,24.18,24.165,24.1707,1203,0
+OCTJ.US,D,20240117,000000,24.165,24.21,24.165,24.21,581,0
+OCTJ.US,D,20240118,000000,24.1692,24.18,24.14,24.18,4512,0
+OCTJ.US,D,20240119,000000,24.21,24.24,24.21,24.215,2800,0
+OCTJ.US,D,20240122,000000,24.2599,24.2599,24.2061,24.2061,941,0
+OCTJ.US,D,20240123,000000,24.216,24.26,24.2108,24.2108,589,0
+OCTJ.US,D,20240124,000000,24.28,24.28,24.205,24.205,507,0
+OCTJ.US,D,20240125,000000,24.229,24.23,24.2177,24.2177,955,0
+OCTJ.US,D,20240126,000000,24.21,24.232,24.21,24.225,391,0
+OCTJ.US,D,20240129,000000,24.28,24.28,24.255,24.255,640,0
+OCTJ.US,D,20240130,000000,24.25,24.25,24.23,24.23,747,0
+OCTJ.US,D,20240131,000000,24.265,24.265,24.22,24.22,405,0
+OCTJ.US,D,20240201,000000,24.24,24.26,24.24,24.26,1373,0
+OCTJ.US,D,20240202,000000,24.24,24.26,24.24,24.26,4556,0
+OCTJ.US,D,20240205,000000,24.21,24.265,24.21,24.265,795,0
+OCTJ.US,D,20240206,000000,24.2599,24.2599,24.25,24.25,256,0
+OCTJ.US,D,20240207,000000,24.25,24.28,24.25,24.26,3162,0
+OCTJ.US,D,20240208,000000,24.2865,24.2865,24.2865,24.2865,110,0
+OCTJ.US,D,20240209,000000,24.295,24.33,24.295,24.295,785,0
+OCTJ.US,D,20240212,000000,24.2401,24.2902,24.2401,24.2902,150,0
+OCTJ.US,D,20240213,000000,24.255,24.255,24.255,24.255,22,0
+OCTJ.US,D,20240214,000000,24.2643,24.31,24.2634,24.275,5350,0
+OCTJ.US,D,20240215,000000,24.31,24.31,24.24,24.285,2398,0
+OCTJ.US,D,20240216,000000,24.36,24.36,24.25,24.295,1045,0
+OCTJ.US,D,20240220,000000,24.39,24.39,24.315,24.315,6362,0
+OCTJ.US,D,20240221,000000,24.2792,24.2792,24.2792,24.2792,227,0
+OCTJ.US,D,20240222,000000,24.325,24.35,24.2875,24.2875,4014,0
+OCTJ.US,D,20240223,000000,24.295,24.31,24.295,24.295,3752,0
+OCTJ.US,D,20240226,000000,24.3,24.31,24.3,24.3,2873,0
+OCTJ.US,D,20240227,000000,24.3,24.31,24.3,24.3029,938,0
+OCTJ.US,D,20240228,000000,24.4,24.4,24.3,24.3056,1341,0
+OCTJ.US,D,20240229,000000,24.3449,24.3449,24.3449,24.3449,122,0
+OCTJ.US,D,20240301,000000,24.3551,24.3551,24.3551,24.3551,103,0
+OCTJ.US,D,20240304,000000,24.355,24.355,24.35,24.35,412,0
+OCTJ.US,D,20240305,000000,24.3505,24.3505,24.31,24.31,702,0
+OCTJ.US,D,20240306,000000,24.31,24.35,24.3,24.35,1094,0
+OCTJ.US,D,20240307,000000,24.3551,24.3551,24.3549,24.3549,773,0
+OCTJ.US,D,20240308,000000,24.35,24.35,24.35,24.35,155,0
+OCTJ.US,D,20240311,000000,24.3599,24.3599,24.325,24.325,756,0
+OCTJ.US,D,20240312,000000,24.3699,24.3699,24.34,24.3696,1287,0
+OCTJ.US,D,20240313,000000,24.41,24.43,24.3744,24.3744,5212,0
+OCTJ.US,D,20240314,000000,24.3515,24.3649,24.34,24.3649,1087,0
+OCTJ.US,D,20240315,000000,24.3697,24.3697,24.345,24.345,460,0
+OCTJ.US,D,20240318,000000,24.39,24.39,24.3796,24.3796,631,0
+OCTJ.US,D,20240319,000000,24.365,24.365,24.3638,24.3638,1567,0
+OCTJ.US,D,20240320,000000,24.43,24.44,24.43,24.44,2791,0
+OCTJ.US,D,20240321,000000,24.45,24.4692,24.41,24.4146,2491,0
+OCTJ.US,D,20240322,000000,24.4196,24.4196,24.4196,24.4196,110,0
+OCTJ.US,D,20240325,000000,24.4202,24.4202,24.4202,24.4202,50,0
+OCTJ.US,D,20240326,000000,24.38,24.4293,24.38,24.4293,195,0
+OCTJ.US,D,20240327,000000,24.01,24.03,24.01,24.0149,6545,0
+OCTJ.US,D,20240328,000000,24.0399,24.05,24.0399,24.05,468,0
+OCTJ.US,D,20240401,000000,24.07,24.07,24.0327,24.0449,3443,0
+OCTJ.US,D,20240402,000000,24.0799,24.0799,24,24.0148,2996,0
+OCTJ.US,D,20240403,000000,24.01,24.03,24.01,24.0147,2221,0
+OCTJ.US,D,20240404,000000,24,24,24,24,85,0
+OCTJ.US,D,20240405,000000,24.015,24.0448,24.015,24.0448,1662,0
+OCTJ.US,D,20240408,000000,24.05,24.05,24.05,24.05,375,0
+OCTJ.US,D,20240409,000000,24.055,24.09,24.0324,24.0557,2950,0
+OCTJ.US,D,20240410,000000,24.02,24.02,24.02,24.02,9,0
+OCTJ.US,D,20240411,000000,24,24.09,24,24.0552,10760,0
+OCTJ.US,D,20240412,000000,24.015,24.015,24.015,24.015,125,0
+OCTJ.US,D,20240415,000000,24.0725,24.0725,24.035,24.035,647,0
+OCTJ.US,D,20240416,000000,24.0193,24.0193,24.0193,24.0193,269,0
+OCTJ.US,D,20240417,000000,24.045,24.08,24.0155,24.0155,2742,0
+OCTJ.US,D,20240418,000000,24.0406,24.0622,24.02,24.02,1752,0
+OCTJ.US,D,20240419,000000,24.02,24.06,24.02,24.02,1895,0
+OCTJ.US,D,20240422,000000,24.12,24.12,24.09,24.09,494,0
+OCTJ.US,D,20240423,000000,24.105,24.13,24.08,24.08,4650,0
+OCTJ.US,D,20240424,000000,24.0609,24.1052,24.0609,24.1052,1191,0
+OCTJ.US,D,20240425,000000,24.1,24.1,24.08,24.08,127,0
+OCTJ.US,D,20240426,000000,24.13,24.13,24.1,24.1,286,0
+OCTJ.US,D,20240429,000000,24.1,24.14,24.1,24.14,789,0
+OCTJ.US,D,20240430,000000,24.1298,24.19,24.1,24.13,1528,0
+OCTJ.US,D,20240501,000000,24.14,24.17,24.13,24.13,883,0
+OCTJ.US,D,20240502,000000,24.1526,24.1526,24.145,24.145,559,0
+OCTJ.US,D,20240503,000000,24.165,24.19,24.13,24.15,2000,0
+OCTJ.US,D,20240506,000000,24.21,24.21,24.14,24.14,491,0
+OCTJ.US,D,20240507,000000,24.1993,24.22,24.145,24.145,2501,0
+OCTJ.US,D,20240508,000000,24.18,24.18,24.18,24.18,88,0
+OCTJ.US,D,20240509,000000,24.185,24.185,24.155,24.155,583,0
+OCTJ.US,D,20240510,000000,24.19,24.23,24.1625,24.1625,1187,0
+OCTJ.US,D,20240513,000000,24.19,24.19,24.17,24.17,3067,0
+OCTJ.US,D,20240514,000000,24.17,24.2,24.17,24.2,459,0
+OCTJ.US,D,20240515,000000,24.21,24.21,24.21,24.21,416,0
+OCTJ.US,D,20240516,000000,24.21,24.21,24.18,24.18,245,0
+OCTJ.US,D,20240517,000000,24.2,24.2,24.19,24.19,882,0
+OCTJ.US,D,20240520,000000,24.2,24.26,24.19,24.23,847,0
+OCTJ.US,D,20240521,000000,24.2301,24.2301,24.23,24.23,242,0
+OCTJ.US,D,20240522,000000,24.2799,24.2799,24.2,24.23,3166,0
+OCTJ.US,D,20240523,000000,24.235,24.235,24.23,24.23,464,0
+OCTJ.US,D,20240524,000000,24.24,24.245,24.24,24.245,1738,0
+OCTJ.US,D,20240528,000000,24.22,24.25,24.22,24.2457,480,0
+OCTJ.US,D,20240529,000000,24.2599,24.285,24.24,24.2414,1466,0
+OCTJ.US,D,20240530,000000,24.22,24.2615,24.2,24.25,13437,0
+OCTJ.US,D,20240531,000000,24.26,24.26,24.26,24.26,20,0
+OCTJ.US,D,20240603,000000,24.27,24.27,24.27,24.27,266,0
+OCTJ.US,D,20240604,000000,24.27,24.319,24.2201,24.27,2577,0
+OCTJ.US,D,20240605,000000,24.2716,24.28,24.2301,24.28,2547,0
+OCTJ.US,D,20240606,000000,24.28,24.3295,24.28,24.28,2024,0
+OCTJ.US,D,20240607,000000,24.3043,24.3043,24.29,24.29,448,0
+OCTJ.US,D,20240610,000000,24.2916,24.3,24.2916,24.3,668,0
+OCTJ.US,D,20240611,000000,24.2922,24.34,24.251,24.3,1460,0
+OCTJ.US,D,20240612,000000,24.3215,24.34,24.305,24.305,1194,0
+OCTJ.US,D,20240613,000000,24.3787,24.3787,24.31,24.31,2080,0
+OCTJ.US,D,20240614,000000,24.3199,24.3199,24.3199,24.3199,77,0
+OCTJ.US,D,20240617,000000,24.3186,24.32,24.2701,24.32,1724,0
+OCTJ.US,D,20240618,000000,24.3026,24.33,24.3026,24.33,434,0
+OCTJ.US,D,20240620,000000,24.33,24.33,24.33,24.33,18,0
+OCTJ.US,D,20240621,000000,24.34,24.34,24.34,24.34,76,0
+OCTJ.US,D,20240624,000000,24.3344,24.38,24.31,24.35,1947,0
+OCTJ.US,D,20240625,000000,24.35,24.35,24.31,24.35,342,0
+OCTJ.US,D,20240626,000000,24.3985,24.3999,24.31,24.3532,3276,0
+OCTJ.US,D,20240627,000000,24.37,24.37,24.36,24.36,497,0
+OCTJ.US,D,20240628,000000,24.02,24.02,23.93,23.97,22548,0
+OCTJ.US,D,20240701,000000,23.975,24.01,23.9705,23.98,3287,0
+OCTJ.US,D,20240702,000000,23.94,24.025,23.94,23.98,2035,0
+OCTJ.US,D,20240703,000000,23.976,23.985,23.94,23.985,5148,0
+OCTJ.US,D,20240705,000000,24.0399,24.0399,23.995,23.995,331,0
+OCTJ.US,D,20240708,000000,23.9852,24.03,23.96,24,2162,0
+OCTJ.US,D,20240709,000000,24.04,24.04,23.96,24.005,25131,0
+OCTJ.US,D,20240710,000000,24.01,24.01,24.01,24.01,260,0
+OCTJ.US,D,20240711,000000,23.97,24.05,23.96,24.01,5249,0
+OCTJ.US,D,20240712,000000,24.01,24.02,24.01,24.02,493,0
+OCTJ.US,D,20240715,000000,24.025,24.025,24.025,24.025,68,0
+OCTJ.US,D,20240716,000000,24.02,24.02,24,24,290,0
+OCTJ.US,D,20240717,000000,23.99,24.03,23.99,24.03,346,0
+OCTJ.US,D,20240718,000000,24,24.02,24,24,683,0
+OCTJ.US,D,20240719,000000,24.0199,24.0287,24.0199,24.0287,404,0
+OCTJ.US,D,20240722,000000,24.085,24.085,24.01,24.045,1812,0
+OCTJ.US,D,20240723,000000,24.05,24.08,24.01,24.05,2990,0
+OCTJ.US,D,20240724,000000,24.01,24.09,24,24.04,2394,0
+OCTJ.US,D,20240725,000000,24.045,24.08,24,24.045,1829,0
+OCTJ.US,D,20240726,000000,24.09,24.09,24.09,24.09,633,0
+OCTJ.US,D,20240729,000000,24.07,24.07,24.07,24.07,382,0
+OCTJ.US,D,20240730,000000,24.1,24.1,24.03,24.0697,1134,0
+OCTJ.US,D,20240731,000000,24.075,24.11,24.07,24.07,47877,0
+OCTJ.US,D,20240801,000000,24.11,24.11,24.064,24.07,429,0
+OCTJ.US,D,20240802,000000,24.03,24.0548,24.03,24.0548,487,0
+OCTJ.US,D,20240805,000000,23.92,24.07,23.79,23.9502,17069,0
+OCTJ.US,D,20240806,000000,24.016,24.0311,24,24.0311,3184,0
+OCTJ.US,D,20240807,000000,24.09,24.09,23.99,24.0166,2063,0
+OCTJ.US,D,20240808,000000,24.02,24.036,24.02,24.035,1044,0
+OCTJ.US,D,20240809,000000,24.0794,24.0794,24.04,24.0598,730,0
+OCTJ.US,D,20240812,000000,24.05,24.06,24.05,24.06,243,0
+OCTJ.US,D,20240813,000000,24.06,24.0748,24.06,24.0748,219,0
+OCTJ.US,D,20240814,000000,24.14,24.1599,24.07,24.08,4592,0
+OCTJ.US,D,20240815,000000,24.08,24.11,24.08,24.0849,2236,0
+OCTJ.US,D,20240816,000000,24.08,24.1199,24.08,24.095,923,0
+OCTJ.US,D,20240819,000000,24.09,24.1,24.09,24.1,291,0
+OCTJ.US,D,20240820,000000,24.09,24.1388,24.0701,24.12,2415,0
+OCTJ.US,D,20240821,000000,24.12,24.17,24.09,24.1,3625,0
+OCTJ.US,D,20240822,000000,24.134,24.17,24.12,24.12,492,0
+OCTJ.US,D,20240823,000000,24.11,24.14,24.1,24.11,8308,0
+OCTJ.US,D,20240826,000000,24.12,24.14,24.11,24.14,1019,0
+OCTJ.US,D,20240827,000000,24.11,24.1899,24.11,24.14,715,0
+OCTJ.US,D,20240828,000000,24.12,24.19,24.12,24.14,1857,0
+OCTJ.US,D,20240829,000000,24.12,24.16,24.12,24.15,425,0
+OCTJ.US,D,20240830,000000,24.13,24.16,24.13,24.16,1189,0
+OCTJ.US,D,20240903,000000,24.1101,24.165,24.1101,24.1103,8789,0
+OCTJ.US,D,20240904,000000,24.1448,24.1598,24.13,24.1598,1192,0
+OCTJ.US,D,20240905,000000,24.14,24.1697,24.14,24.1697,110,0
+OCTJ.US,D,20240906,000000,24.1779,24.1799,24.15,24.1799,406,0
+OCTJ.US,D,20240909,000000,24.14,24.19,24.14,24.1798,1153,0
+OCTJ.US,D,20240910,000000,24.1303,24.21,24.1303,24.1898,2426,0
+OCTJ.US,D,20240911,000000,24.2399,24.24,24.1898,24.1898,2498,0
+OCTJ.US,D,20240912,000000,24.14,24.1698,24.14,24.1698,17837,0
+OCTJ.US,D,20240913,000000,24.165,24.2,24.165,24.2,2273,0
+OCTJ.US,D,20240916,000000,24.2125,24.2218,24.205,24.205,868,0
+OCTJ.US,D,20240917,000000,24.185,24.2,24.185,24.2,63723,0
+OCTJ.US,D,20240918,000000,24.2,24.225,24.185,24.225,73034,0
+OCTJ.US,D,20240919,000000,24.225,24.26,24.225,24.225,4218,0
+OCTJ.US,D,20240920,000000,24.26,24.29,24.2,24.25,5423,0
+OCTJ.US,D,20240923,000000,24.21,24.262,24.21,24.25,971,0
+OCTJ.US,D,20240924,000000,24.245,24.245,24.245,24.245,174,0
+OCTJ.US,D,20240925,000000,24.2853,24.305,24.25,24.25,2773,0
+OCTJ.US,D,20240926,000000,24.26,24.26,24.22,24.26,969,0
+OCTJ.US,D,20240927,000000,24.25,24.32,24.22,24.265,1480,0
+OCTJ.US,D,20240930,000000,23.8101,23.9203,23.8101,23.87,755,0
+OCTJ.US,D,20241001,000000,23.7601,23.87,23.7201,23.84,10630,0
+OCTJ.US,D,20241002,000000,23.73,23.8363,23.72,23.79,6542,0
+OCTJ.US,D,20241003,000000,23.775,23.83,23.7616,23.7616,7189,0
+OCTJ.US,D,20241004,000000,23.7887,23.82,23.76,23.7848,6250,0
+OCTJ.US,D,20241007,000000,23.78,23.78,23.7221,23.7221,64603,0
+OCTJ.US,D,20241008,000000,23.71,23.81,23.71,23.7815,6712,0
+OCTJ.US,D,20241009,000000,23.805,23.8091,23.76,23.8091,687,0
+OCTJ.US,D,20241010,000000,23.82,23.87,23.805,23.8149,3308,0
+OCTJ.US,D,20241011,000000,23.86,23.89,23.8,23.8549,1267,0
+OCTJ.US,D,20241014,000000,23.8473,23.94,23.8473,23.89,885,0
+OCTJ.US,D,20241015,000000,23.9,23.95,23.8797,23.8797,5654,0
+OCTJ.US,D,20241016,000000,23.811,23.909,23.811,23.8851,2452,0
+OCTJ.US,D,20241017,000000,23.895,23.9049,23.895,23.9049,334,0
+OCTJ.US,D,20241018,000000,23.9383,23.98,23.88,23.9349,2360,0
+OCTJ.US,D,20241021,000000,23.96,23.96,23.87,23.92,414,0
+OCTJ.US,D,20241022,000000,23.9354,23.9354,23.92,23.9292,973,0
+OCTJ.US,D,20241023,000000,23.954,24.0082,23.8825,23.8825,3924,0
+OCTJ.US,D,20241024,000000,23.906,23.906,23.895,23.895,400,0
+OCTJ.US,D,20241025,000000,23.98,23.98,23.88,23.8813,7422,0
+OCTJ.US,D,20241028,000000,23.88,23.94,23.88,23.9104,2114,0
+OCTJ.US,D,20241029,000000,23.88,23.93,23.87,23.9287,40589,0
+OCTJ.US,D,20241030,000000,23.96,23.97,23.8601,23.8957,2847,0
+OCTJ.US,D,20241031,000000,23.79,23.8356,23.79,23.8339,1102,0
+OCTJ.US,D,20241101,000000,23.91,23.91,23.86,23.86,1709,0
+OCTJ.US,D,20241104,000000,23.87,23.93,23.81,23.8648,116880,0
+OCTJ.US,D,20241105,000000,23.905,23.97,23.905,23.9295,3751,0
+OCTJ.US,D,20241106,000000,23.99,24.0252,23.99,24.0252,3681,0
+OCTJ.US,D,20241107,000000,24.09,24.11,24.0498,24.0498,4557,0
+OCTJ.US,D,20241108,000000,24.065,24.12,24.01,24.055,54366,0
+OCTJ.US,D,20241111,000000,24.0001,24.0788,24,24.07,2418,0
+OCTJ.US,D,20241112,000000,23.9901,24.06,23.9901,24.0457,2330,0
+OCTJ.US,D,20241113,000000,24.02,24.12,24,24.1024,6755,0
+OCTJ.US,D,20241114,000000,24.07,24.11,24.0554,24.1,4137,0
+OCTJ.US,D,20241115,000000,24.005,24.14,24.005,24.0148,1453,0
+OCTJ.US,D,20241118,000000,24.08,24.09,23.99,24.08,3046,0
+OCTJ.US,D,20241119,000000,24.06,24.12,23.9801,24.09,1698,0
+OCTJ.US,D,20241120,000000,24.03,24.03,24.02,24.0248,676,0
+OCTJ.US,D,20241121,000000,23.9801,24.035,23.9801,24.035,308,0
+OCTJ.US,D,20241122,000000,24.03,24.08,24,24.0449,1013,0
+OCTJ.US,D,20241125,000000,24.0899,24.09,24.0668,24.0668,996,0
+OCTJ.US,D,20241126,000000,24.1,24.14,24.1,24.105,1445,0
+OCTJ.US,D,20241127,000000,24.14,24.14,24.1088,24.1209,5046,0
+OCTJ.US,D,20241202,000000,24.1298,24.1452,24.1298,24.1452,752,0
+OCTJ.US,D,20241203,000000,24.16,24.21,24.1001,24.17,5398,0
+OCTJ.US,D,20241204,000000,24.22,24.22,24.12,24.1717,2516,0
+OCTJ.US,D,20241205,000000,24.21,24.2199,24.164,24.164,732,0
+OCTJ.US,D,20241206,000000,24.19,24.19,24.182,24.19,1189,0
+OCTJ.US,D,20241209,000000,24.22,24.22,24.17,24.17,1127,0
+OCTJ.US,D,20241210,000000,24.22,24.22,24.1602,24.1602,1741,0
+OCTJ.US,D,20241211,000000,24.195,24.25,24.185,24.185,3794,0
+OCTJ.US,D,20241212,000000,24.22,24.22,24.1701,24.1701,326,0
+OCTJ.US,D,20241213,000000,24.12,24.23,24.11,24.1716,3551,0
+OCTJ.US,D,20241216,000000,24.18,24.23,24.14,24.14,1882,0
+OCTJ.US,D,20241217,000000,24.14,24.23,24.14,24.1701,2780,0
+OCTJ.US,D,20241218,000000,24.22,24.23,23.99,24.03,5673,0
+OCTJ.US,D,20241219,000000,24.15,24.15,24.02,24.0516,6811,0
+OCTJ.US,D,20241220,000000,24.12,24.12,24.0701,24.1164,3593,0
+OCTJ.US,D,20241223,000000,24.19,24.19,24.1001,24.1751,902,0
+OCTJ.US,D,20241224,000000,24.1964,24.25,24.1964,24.2151,926,0
+OCTJ.US,D,20241226,000000,24.2724,24.2724,24.21,24.21,1693,0
+OCTJ.US,D,20241227,000000,24.2399,24.2399,24.16,24.195,561,0
+OCTJ.US,D,20241230,000000,24.17,24.2013,24.14,24.2013,1108,0
+OCTJ.US,D,20241231,000000,23.87,23.875,23.87,23.875,600,0
+OCTJ.US,D,20250102,000000,23.8678,23.9,23.8678,23.8901,2927,0
+OCTJ.US,D,20250103,000000,23.91,23.97,23.91,23.9202,2612,0
+OCTJ.US,D,20250106,000000,24,24,23.9122,23.9451,1607,0
+OCTJ.US,D,20250107,000000,23.9,23.925,23.8801,23.8912,5019,0
+OCTJ.US,D,20250108,000000,23.93,23.93,23.83,23.8974,2248,0
+OCTJ.US,D,20250110,000000,23.816,23.92,23.816,23.86,3115,0
+OCTJ.US,D,20250113,000000,23.8,23.9199,23.8,23.8698,937,0
+OCTJ.US,D,20250114,000000,23.88,23.8885,23.88,23.8885,308,0
+OCTJ.US,D,20250115,000000,23.9981,24.0099,23.8901,23.95,1949,0
+OCTJ.US,D,20250116,000000,23.91,24.01,23.91,23.9617,22020,0
+OCTJ.US,D,20250117,000000,23.93,24.03,23.92,23.98,15704,0
+OCTJ.US,D,20250121,000000,23.95,24.0799,23.93,24.0098,10303,0
+OCTJ.US,D,20250122,000000,24.0799,24.0799,23.97,24.06,1546,0
+OCTJ.US,D,20250123,000000,24.0799,24.0799,24.02,24.02,866,0
+OCTJ.US,D,20250124,000000,24.0382,24.0999,24.0289,24.0289,986,0
+OCTJ.US,D,20250127,000000,24.0199,24.0199,23.97,23.9748,1610,0
+OCTJ.US,D,20250128,000000,23.985,24.0799,23.985,24.0338,2342,0
+OCTJ.US,D,20250129,000000,23.96,24.0293,23.96,24.0293,437,0
+OCTJ.US,D,20250130,000000,23.9901,24.06,23.9901,24.04,570,0
+OCTJ.US,D,20250131,000000,24.08,24.08,24.0404,24.0404,784,0
+OCTJ.US,D,20250203,000000,24.02,24.08,23.9701,24.0248,2950,0
+OCTJ.US,D,20250204,000000,24.07,24.07,23.99,24.0398,1652,0
+OCTJ.US,D,20250205,000000,24,24.08,24,24.0565,1442,0
+OCTJ.US,D,20250206,000000,24.066,24.11,24.02,24.0655,7426,0
+OCTJ.US,D,20250207,000000,23.9901,24.0301,23.9901,24.0301,127,0
+OCTJ.US,D,20250210,000000,24.04,24.0752,24.04,24.0752,9212,0
+OCTJ.US,D,20250211,000000,24.1299,24.1299,24.0001,24.0672,2315,0
+OCTJ.US,D,20250212,000000,24.09,24.11,24.0001,24.062,3586,0
+OCTJ.US,D,20250213,000000,24.1288,24.1288,24.03,24.0719,246,0
+OCTJ.US,D,20250214,000000,24.095,24.13,24.0894,24.0894,484,0
+OCTJ.US,D,20250218,000000,24.04,24.1499,24.0301,24.095,5661,0
+OCTJ.US,D,20250219,000000,24.05,24.15,24.05,24.1073,2595,0
+OCTJ.US,D,20250220,000000,24.05,24.1499,24.0401,24.1001,5534,0
+OCTJ.US,D,20250221,000000,24.07,24.1599,24.02,24.0681,3728,0
+OCTJ.US,D,20250224,000000,24.1,24.12,24.05,24.085,4749,0
+OCTJ.US,D,20250225,000000,24.0693,24.0693,24.04,24.0622,1167,0
+OCTJ.US,D,20250226,000000,24.01,24.065,24.01,24.065,213,0
+OCTJ.US,D,20250227,000000,24.1,24.1,24.0275,24.0275,3184,0
+OCTJ.US,D,20250228,000000,24.055,24.09,24.055,24.0701,1152,0
+OCTJ.US,D,20250303,000000,24.05,24.05,24.0211,24.0211,190,0
+OCTJ.US,D,20250304,000000,24.025,24.05,24,24.0234,823,0
+OCTJ.US,D,20250305,000000,24.1,24.1,24.015,24.0533,506,0
+OCTJ.US,D,20250306,000000,23.96,23.9825,23.96,23.97,599,0
+OCTJ.US,D,20250307,000000,23.97,24.0148,23.97,24.0148,488,0
+OCTJ.US,D,20250310,000000,23.945,23.9999,23.8997,23.8997,1455,0
+OCTJ.US,D,20250311,000000,23.93,23.93,23.8201,23.9007,694,0
+OCTJ.US,D,20250313,000000,24,24,23.925,23.925,451,0
+OCTJ.US,D,20250314,000000,23.99,24.0799,23.97,24.0399,2567,0
+OCTJ.US,D,20250317,000000,24.065,24.085,24.0001,24.0101,1403,0
+OCTJ.US,D,20250318,000000,24.0899,24.0899,23.9801,23.9901,3467,0
+OCTJ.US,D,20250319,000000,24.0101,24.1399,24.0101,24.0905,3950,0
+OCTJ.US,D,20250320,000000,24.05,24.0994,24.04,24.0994,3753,0
+OCTJ.US,D,20250325,000000,24.16,24.16,24.16,24.16,593,0
+OCTJ.US,D,20250326,000000,24.165,24.19,24.0801,24.1497,17218,0
+OCTJ.US,D,20250327,000000,24.16,24.2199,24.15,24.15,1167,0
+OCTJ.US,D,20250328,000000,24.08,24.0862,24.05,24.0862,550,0
+OCTJ.US,D,20250331,000000,23.71,23.783,23.71,23.7599,989,0
+OCTJ.US,D,20250401,000000,23.8,23.8599,23.775,23.8,2112,0
+OCTJ.US,D,20250402,000000,23.785,23.84,23.77,23.81,8299,0
+OCTJ.US,D,20250403,000000,23.68,23.68,23.56,23.5658,12663,0
+OCTJ.US,D,20250404,000000,23.26,23.53,22.85,22.9339,248540,0
+OCTJ.US,D,20250407,000000,22.6299,22.8999,22.6299,22.872,36780,0
+OCTJ.US,D,20250408,000000,23.23,23.25,22.5884,22.5884,7603,0
+OCTJ.US,D,20250409,000000,22.56,23.53,22.56,23.5256,2191,0
+OCTJ.US,D,20250410,000000,23.4699,23.4699,22.87,23.1011,45184,0
+OCTJ.US,D,20250411,000000,23.16,23.37,23.12,23.2917,9006,0
+OCTJ.US,D,20250414,000000,23.445,23.57,23.3301,23.4961,12109,0
+OCTJ.US,D,20250415,000000,23.55,23.55,23.4701,23.5392,2410,0
+OCTJ.US,D,20250416,000000,23.36,23.4899,23.32,23.3856,5306,0
+OCTJ.US,D,20250417,000000,23.5,23.5,23.4454,23.4454,1372,0
+OCTJ.US,D,20250421,000000,23.28,23.35,23.1901,23.35,4958,0
+OCTJ.US,D,20250422,000000,23.49,23.49,23.42,23.4782,966,0
+OCTJ.US,D,20250423,000000,23.5601,23.62,23.5601,23.607,1565,0
+OCTJ.US,D,20250424,000000,23.655,23.6902,23.5901,23.6902,1371,0
+OCTJ.US,D,20250425,000000,23.6506,23.735,23.6506,23.7302,6507,0
+OCTJ.US,D,20250428,000000,23.7125,23.78,23.7125,23.7446,1267,0
+OCTJ.US,D,20250429,000000,23.8099,23.81,23.7201,23.7639,73987,0
+OCTJ.US,D,20250430,000000,23.71,23.7648,23.71,23.7648,4314,0
+OCTJ.US,D,20250501,000000,23.805,23.86,23.7501,23.793,3117,0
+OCTJ.US,D,20250502,000000,23.87,23.92,23.85,23.855,7506,0
+OCTJ.US,D,20250505,000000,23.87,23.91,23.7801,23.8471,18480,0
+OCTJ.US,D,20250506,000000,23.79,23.88,23.79,23.83,365,0
+OCTJ.US,D,20250507,000000,23.845,23.8496,23.83,23.8496,794,0
+OCTJ.US,D,20250508,000000,23.89,23.97,23.89,23.9048,2321,0
+OCTJ.US,D,20250509,000000,23.87,23.9111,23.86,23.9111,1269,0
+OCTJ.US,D,20250512,000000,24.06,24.06,23.9301,24,2354,0
+OCTJ.US,D,20250513,000000,24.09,24.1,23.9701,24.0355,3022,0
+OCTJ.US,D,20250514,000000,24.07,24.0899,24.0055,24.0211,3800,0
+OCTJ.US,D,20250515,000000,23.97,24.08,23.96,24.08,2156,0
+OCTJ.US,D,20250516,000000,24.08,24.0999,23.98,24.0442,2597,0
+OCTJ.US,D,20250519,000000,24.08,24.09,23.9701,24.0406,2715,0
+OCTJ.US,D,20250520,000000,24,24.07,23.98,24.0402,14620,0
+OCTJ.US,D,20250521,000000,24.09,24.0999,24,24.0254,874,0
+OCTJ.US,D,20250528,000000,23.9912,24.1,23.9912,24.0502,1746,0
+OCTJ.US,D,20250530,000000,24.02,24.02,24.02,24.02,1230,0
+OCTJ.US,D,20250602,000000,24.01,24.0748,24.01,24.0748,2249,0
+OCTJ.US,D,20250603,000000,24.04,24.0932,24.04,24.0932,1723,0
+OCTJ.US,D,20250604,000000,24.06,24.16,24.05,24.0938,4767,0
+OCTJ.US,D,20250605,000000,24.05,24.1699,24.05,24.0825,1237,0
+OCTJ.US,D,20250606,000000,24.115,24.115,24.05,24.1145,2091,0
+OCTJ.US,D,20250609,000000,24.05,24.12,24.05,24.07,949,0
+OCTJ.US,D,20250610,000000,24.09,24.1899,24.0701,24.1296,1640,0
+OCTJ.US,D,20250611,000000,24.09,24.17,24.06,24.1196,1178,0
+OCTJ.US,D,20250612,000000,24.08,24.1247,24.08,24.1247,788,0
+OCTJ.US,D,20250613,000000,24.07,24.125,24.07,24.0998,292,0
+OCTJ.US,D,20250616,000000,24.13,24.18,24.13,24.18,1149,0
+OCTJ.US,D,20250617,000000,24.08,24.1151,24.08,24.1151,278,0
+OCTJ.US,D,20250618,000000,24.16,24.16,24.05,24.1157,899,0
+OCTJ.US,D,20250620,000000,24.1999,24.1999,24.1343,24.1343,745,0
+OCTJ.US,D,20250623,000000,24.0801,24.2,24.0801,24.1498,1630,0
+OCTJ.US,D,20250624,000000,24.13,24.1794,24.1114,24.1794,1573,0
+OCTJ.US,D,20250625,000000,24.14,24.19,24.14,24.19,274,0
+OCTJ.US,D,20250627,000000,24.16,24.2095,24.16,24.2095,518,0
+OCTJ.US,D,20250630,000000,23.89,23.902,23.84,23.902,2226,0
+OCTJ.US,D,20250701,000000,23.9799,23.9799,23.82,23.9079,20144,0
+OCTJ.US,D,20250702,000000,23.91,23.95,23.8414,23.9148,3039,0
+OCTJ.US,D,20250703,000000,23.8601,23.925,23.8601,23.925,727,0
+OCTJ.US,D,20250707,000000,23.88,23.9244,23.88,23.9244,241,0
+OCTJ.US,D,20250708,000000,23.8701,23.9345,23.8701,23.9345,487,0
+OCTJ.US,D,20250709,000000,23.9,23.995,23.9,23.9448,1892,0
+OCTJ.US,D,20250710,000000,23.9,23.914,23.895,23.914,772,0
+OCTJ.US,D,20250711,000000,23.91,23.9547,23.91,23.9547,301,0
+OCTJ.US,D,20250714,000000,23.9398,23.955,23.9398,23.954,854,0
+OCTJ.US,D,20250715,000000,23.9001,23.9267,23.9001,23.9267,443,0
+OCTJ.US,D,20250716,000000,23.92,24.02,23.89,23.9598,2532,0
+OCTJ.US,D,20250717,000000,23.901,24.02,23.901,23.9645,1053,0
+OCTJ.US,D,20250718,000000,23.97,23.97,23.9648,23.9648,675,0
+OCTJ.US,D,20250721,000000,23.92,24.03,23.92,23.92,1027,0
+OCTJ.US,D,20250722,000000,24.0102,24.05,23.9799,23.9799,503,0
+OCTJ.US,D,20250723,000000,23.985,24.0399,23.96,23.9895,2145,0
+OCTJ.US,D,20250724,000000,24.03,24.03,23.9931,23.9931,320,0
+OCTJ.US,D,20250725,000000,24.01,24.01,23.9401,24.0048,1071,0
+OCTJ.US,D,20250728,000000,23.97,24.0048,23.95,24.0048,656,0
+OCTJ.US,D,20250729,000000,23.98,23.98,23.97,23.9794,646,0
+OCTJ.US,D,20250730,000000,23.99,24.0288,23.99,24.0288,996,0
+OCTJ.US,D,20250731,000000,24.0038,24.0038,23.9794,23.9794,372,0
+OCTJ.US,D,20250801,000000,23.941,23.9944,23.941,23.9944,697,0
+OCTJ.US,D,20250804,000000,23.98,24.0244,23.96,24.0244,731,0
+OCTJ.US,D,20250806,000000,23.985,24.0415,23.985,24.0344,848,0
+OCTJ.US,D,20250807,000000,23.99,24.005,23.9701,24.0046,5674,0
+OCTJ.US,D,20250808,000000,24.0479,24.0479,23.95,24.0143,1309,0
+OCTJ.US,D,20250812,000000,24.015,24.065,24.0001,24.0649,1932,0
+OCTJ.US,D,20250813,000000,24.07,24.07,24.02,24.0657,1193,0
+OCTJ.US,D,20250814,000000,24.01,24.075,24.01,24.0694,2302,0
+OCTJ.US,D,20250818,000000,24.04,24.0793,24.02,24.0793,10348,0
+OCTJ.US,D,20250819,000000,24.0201,24.085,24.0201,24.0795,4259,0
+OCTJ.US,D,20250820,000000,24.0657,24.0848,24.0657,24.0848,242,0
+OCTJ.US,D,20250821,000000,24.05,24.05,24.05,24.05,299,0
+OCTJ.US,D,20250822,000000,24.05,24.09,24.0301,24.0895,1078,0
+OCTJ.US,D,20250825,000000,24.04,24.0945,24.02,24.0945,1522,0
+OCTJ.US,D,20250826,000000,24.1699,24.1699,24.07,24.0983,1110,0
+OCTJ.US,D,20250827,000000,24.04,24.1215,24.0201,24.1045,2853,0
+OCTJ.US,D,20250828,000000,24.115,24.115,24.05,24.0794,1695,0
+OCTJ.US,D,20250829,000000,24.07,24.1111,24.07,24.1111,316,0
+OCTJ.US,D,20250902,000000,24.07,24.17,24.065,24.1139,1744,0
+OCTJ.US,D,20250903,000000,24.11,24.115,24.0601,24.0899,4224,0
+OCTJ.US,D,20250904,000000,24.09,24.1294,24.09,24.1294,524,0
+OCTJ.US,D,20250905,000000,24.12,24.14,24.0701,24.1339,2809,0
+OCTJ.US,D,20250908,000000,24.0801,24.14,24.0801,24.1298,2466,0
+OCTJ.US,D,20250909,000000,24.1,24.135,24.095,24.1341,5689,0
+OCTJ.US,D,20250910,000000,24.1,24.1392,24.1,24.1392,714,0
+OCTJ.US,D,20250911,000000,24.1,24.1225,24.0901,24.1112,3305,0
+OCTJ.US,D,20250912,000000,24.12,24.1497,24.11,24.1497,1446,0
+OCTJ.US,D,20250915,000000,24.12,24.155,23.95,24.11,73495,0
+OCTJ.US,D,20250916,000000,24.1583,24.1583,24.1493,24.1493,837,0
+OCTJ.US,D,20250917,000000,24.3821,24.3821,24.12,24.1544,579,0
+OCTJ.US,D,20250918,000000,24.12,24.1873,24.115,24.1546,3542,0
+OCTJ.US,D,20250919,000000,24.125,24.1587,24.125,24.1587,640,0
+OCTJ.US,D,20250923,000000,24.134,24.1746,24.125,24.1746,1485,0
+OCTJ.US,D,20250924,000000,24.1877,24.1915,24.135,24.1833,645,0
+OCTJ.US,D,20250925,000000,24.13,24.175,24.13,24.1744,980,0
+OCTJ.US,D,20250926,000000,24.235,24.2493,24.1301,24.1884,29734,0
+OCTJ.US,D,20250929,000000,24.17,24.23,24.121,24.23,7422,0
+OCTJ.US,D,20250930,000000,23.92,23.92,23.79,23.8756,5024,0
+OCTJ.US,D,20251001,000000,23.8203,23.9125,23.8203,23.8841,87947,0
+OCTJ.US,D,20251002,000000,23.895,23.92,23.83,23.8644,9773,0
+OCTJ.US,D,20251003,000000,23.83,23.91,23.83,23.895,1401,0
+OCTJ.US,D,20251006,000000,23.91,23.91,23.78,23.8718,12486,0
+OCTJ.US,D,20251007,000000,23.91,23.91,23.811,23.8594,5129,0
+OCTJ.US,D,20251008,000000,23.933,23.933,23.84,23.8794,5873,0
+OCTJ.US,D,20251009,000000,23.895,23.895,23.83,23.8501,7731,0
+OCTJ.US,D,20251010,000000,23.93,23.93,23.72,23.7609,2976,0
+OCTJ.US,D,20251013,000000,23.79,23.86,23.78,23.8373,2830,0
+OCTJ.US,D,20251014,000000,23.7999,23.84,23.7,23.8096,5506,0
+OCTJ.US,D,20251015,000000,23.9,23.9199,23.76,23.8222,20435,0
+OCTJ.US,D,20251016,000000,23.8,23.86,23.72,23.758,25815,0
+OCTJ.US,D,20251017,000000,23.81,23.8548,23.78,23.8548,570,0
+OCTJ.US,D,20251020,000000,23.97,23.97,23.875,23.9301,2994,0
+OCTJ.US,D,20251021,000000,23.9,23.97,23.9,23.9388,2004,0
+OCTJ.US,D,20251022,000000,23.95,23.96,23.85,23.905,7099,0
+OCTJ.US,D,20251023,000000,23.96,23.96,23.94,23.94,141,0
+OCTJ.US,D,20251024,000000,23.9888,24.03,23.9818,23.9818,1488,0
+OCTJ.US,D,20251027,000000,24.0151,24.06,23.9993,24.015,4786,0
+OCTJ.US,D,20251028,000000,24.0985,24.0985,24.01,24.0251,3061,0
+OCTJ.US,D,20251029,000000,24,24.03,23.94,24,7812,0
+OCTJ.US,D,20251030,000000,24,24,23.91,23.9557,2382,0
+OCTJ.US,D,20251031,000000,23.9562,24,23.9501,23.9501,1608,0
+OCTJ.US,D,20251103,000000,23.99,24,23.95,23.9501,1142,0
+OCTJ.US,D,20251104,000000,23.95,23.95,23.89,23.9203,6199,0
+OCTJ.US,D,20251105,000000,23.98,24,23.92,24,44357,0
+OCTJ.US,D,20251106,000000,24.01,24.01,23.94,23.94,8135,0
+OCTJ.US,D,20251107,000000,23.9,23.945,23.9,23.945,990,0
+OCTJ.US,D,20251110,000000,24.03,24.03,23.9939,23.9939,1423,0
+OCTJ.US,D,20251111,000000,24.03,24.03,23.9684,23.9957,2069,0
+OCTJ.US,D,20251112,000000,23.96,24.01,23.9501,24.01,4046,0
+OCTJ.US,D,20251113,000000,23.98,23.99,23.9089,23.9089,6195,0
+OCTJ.US,D,20251114,000000,23.935,23.935,23.9335,23.9335,501,0
+OCTJ.US,D,20251117,000000,23.9278,23.94,23.88,23.8858,1215,0
+OCTJ.US,D,20251118,000000,23.81,23.92,23.78,23.8568,6081,0
+OCTJ.US,D,20251119,000000,23.9599,23.9599,23.83,23.8744,2091,0
+OCTJ.US,D,20251120,000000,24,24,23.7757,23.7757,4354,0
+OCTJ.US,D,20251121,000000,23.83,23.9309,23.8001,23.8001,1515,0
+OCTJ.US,D,20251124,000000,23.9372,24.02,23.9101,23.9753,3270,0
+OCTJ.US,D,20251128,000000,24.08,24.087,24.08,24.087,1724,0
+OCTJ.US,D,20251201,000000,24.11,24.13,24.04,24.1299,1451,0
+OCTJ.US,D,20251202,000000,24.13,24.135,24.05,24.0989,5281,0
+OCTJ.US,D,20251203,000000,24.1235,24.15,24.041,24.1084,4517,0
+OCTJ.US,D,20251204,000000,24.1115,24.1169,24.07,24.1169,1900,0
+OCTJ.US,D,20251205,000000,24.1,24.135,24.081,24.1297,3748,0
+OCTJ.US,D,20251208,000000,24.1,24.1338,24.09,24.1154,1698,0
+OCTJ.US,D,20251209,000000,24.08,24.1305,24.07,24.1124,2121,0
+OCTJ.US,D,20251210,000000,24.1164,24.16,24.07,24.154,1884,0
+OCTJ.US,D,20251211,000000,24.135,24.1793,24.09,24.1793,5954,0
+OCTJ.US,D,20251212,000000,24.21,24.22,24.11,24.1541,3671,0
+OCTJ.US,D,20251215,000000,24.16,24.16,24.13,24.1589,719,0
+OCTJ.US,D,20251216,000000,24.12,24.18,24.1,24.1683,5002,0
+OCTJ.US,D,20251217,000000,24.2,24.21,24.09,24.1338,5395,0
+OCTJ.US,D,20251218,000000,24.14,24.182,24.1101,24.1773,4660,0
+OCTJ.US,D,20251219,000000,24.17,24.2142,24.15,24.2142,2212,0
+OCTJ.US,D,20251222,000000,24.255,24.255,24.19,24.2498,2241,0
+OCTJ.US,D,20251223,000000,24.21,24.305,24.21,24.2649,1737,0
+OCTJ.US,D,20251224,000000,24.3199,24.3199,24.2101,24.24,6909,0
+OCTJ.US,D,20251226,000000,24.23,24.2745,24.2,24.2745,3495,0
+OCTJ.US,D,20251229,000000,24.27,24.2833,24.21,24.2833,1253,0
+OCTJ.US,D,20251230,000000,24.285,24.2885,24.25,24.2885,1486,0
+OCTJ.US,D,20251231,000000,23.92,23.9676,23.9001,23.955,2050,0
+OCTJ.US,D,20260102,000000,23.9848,24,23.9509,23.9509,1559,0
+OCTJ.US,D,20260105,000000,23.94,24.03,23.94,23.98,4167,0
+OCTJ.US,D,20260106,000000,24.02,24.03,23.94,23.9926,5239,0
+OCTJ.US,D,20260107,000000,24.03,24.04,23.9798,23.9798,2112,0
+OCTJ.US,D,20260108,000000,23.93,23.9945,23.92,23.989,3517,0
+OCTJ.US,D,20260109,000000,23.9515,24.06,23.9515,24.0128,4679,0
+OCTJ.US,D,20260112,000000,24.05,24.06,23.9501,24.015,2384,0
+OCTJ.US,D,20260113,000000,23.97,24.05,23.96,23.9995,2409,0
+OCTJ.US,D,20260114,000000,24.0042,24.0042,23.95,23.9895,3986,0
+OCTJ.US,D,20260115,000000,24.015,24.015,23.96,24,4682,0
+OCTJ.US,D,20260116,000000,23.97,24.005,23.97,24.0039,1540,0
+OCTJ.US,D,20260120,000000,23.95,23.96,23.891,23.9335,1908,0
+OCTJ.US,D,20260121,000000,23.96,24.02,23.92,23.9993,4440,0
+OCTJ.US,D,20260122,000000,24.04,24.04,24.0237,24.0237,486,0
+OCTJ.US,D,20260123,000000,24.06,24.06,24.0243,24.0243,1266,0
+OCTJ.US,D,20260126,000000,24,24.07,23.98,24.0321,934,0
+OCTJ.US,D,20260127,000000,24.0362,24.0362,23.98,24.0343,1870,0
+OCTJ.US,D,20260128,000000,23.99,24.0461,23.98,24.0461,2778,0
+OCTJ.US,D,20260129,000000,24.015,24.0248,23.95,24.0248,1458,0
+OCTJ.US,D,20260130,000000,24,24.06,23.9807,24.0208,1430,0
+OCTJ.US,D,20260202,000000,24.01,24.0193,24.01,24.0193,282,0
+OCTJ.US,D,20260203,000000,24.01,24.08,24.01,24.01,1596,0
+OCTJ.US,D,20260204,000000,23.99,24.0299,23.97,23.97,973,0
+OCTJ.US,D,20260206,000000,24.035,24.0637,24.035,24.0637,1508,0
+OCTJ.US,D,20260209,000000,24.07,24.075,24.07,24.075,302,0
+OCTJ.US,D,20260210,000000,24.1,24.1,24.0101,24.0643,4519,0
+OCTJ.US,D,20260211,000000,24.021,24.065,24.02,24.0633,2629,0
+OCTJ.US,D,20260212,000000,24.0378,24.0378,23.985,24.0137,553,0
+OCTJ.US,D,20260213,000000,24.045,24.045,23.98,24.0086,1545,0
+OCTJ.US,D,20260217,000000,23.95,24.044,23.95,24.044,380,0
+OCTJ.US,D,20260218,000000,24.058,24.1,23.9901,24.1,1705,0
diff --git a/daily/us/nyse etfs/1/oilu.us.txt b/daily/us/nyse etfs/1/oilu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1122711ecf62dd10f14a45561f40ee282be6fb23
--- /dev/null
+++ b/daily/us/nyse etfs/1/oilu.us.txt	
@@ -0,0 +1,1069 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OILU.US,D,20211110,000000,24.8,24.8,22.56,22.9569,5648,0
+OILU.US,D,20211111,000000,23.61,23.6226,23.2708,23.2708,2085,0
+OILU.US,D,20211112,000000,22.91,23.1228,22.91,23.1228,2575,0
+OILU.US,D,20211115,000000,22.77,23.5743,22.77,23.5743,2024,0
+OILU.US,D,20211116,000000,24.01,24.02,23.6394,23.6394,2297,0
+OILU.US,D,20211117,000000,23.29,23.29,22.3196,22.3196,2638,0
+OILU.US,D,20211118,000000,22.25,22.26,22.25,22.26,465,0
+OILU.US,D,20211119,000000,21.15,21.15,21.15,21.15,561,0
+OILU.US,D,20211122,000000,20.46,20.73,20.43,20.43,1642,0
+OILU.US,D,20211123,000000,22.6364,22.6364,22.47,22.47,1522,0
+OILU.US,D,20211124,000000,23.3834,23.3834,23.3834,23.3834,202,0
+OILU.US,D,20211126,000000,21.33,21.33,18.81,20.68,11440,0
+OILU.US,D,20211129,000000,22.36,22.72,20.74,20.7632,26828,0
+OILU.US,D,20211130,000000,19.8196,20.14,19.01,19.18,7200,0
+OILU.US,D,20211201,000000,20.4575,20.925,18.48,18.4815,30622,0
+OILU.US,D,20211202,000000,18,20.32,17.9,20.32,58611,0
+OILU.US,D,20211203,000000,20.35,20.35,19.1,19.2,6165,0
+OILU.US,D,20211206,000000,20.18,21.33,20.16,20.91,5244,0
+OILU.US,D,20211207,000000,21.71,22.6,21.71,22.43,58500,0
+OILU.US,D,20211208,000000,21.97,22.58,21.95,22.58,11293,0
+OILU.US,D,20211209,000000,21.17,21.63,21.12,21.12,20983,0
+OILU.US,D,20211210,000000,20.875,21.9029,20.79,21.9029,3773,0
+OILU.US,D,20211213,000000,20.51,20.51,19.52,19.52,3399,0
+OILU.US,D,20211214,000000,19.7925,20.3391,19.437,19.4393,58762,0
+OILU.US,D,20211215,000000,18.91,19.3,18.01,18.84,19396,0
+OILU.US,D,20211216,000000,20.06,20.91,19.7,20.08,12342,0
+OILU.US,D,20211217,000000,19.71,19.71,17.76,17.76,10027,0
+OILU.US,D,20211220,000000,16.42,17.7357,16.3,17.7357,50991,0
+OILU.US,D,20211221,000000,18.72,19.99,18.6,19.99,32492,0
+OILU.US,D,20211222,000000,20.16,20.77,19.37,20.77,7032,0
+OILU.US,D,20211223,000000,20.46,20.46,19.852,20.19,45773,0
+OILU.US,D,20211227,000000,19.3,21.75,19.3,21.75,15571,0
+OILU.US,D,20211228,000000,21.71,21.71,21,21.2213,3720,0
+OILU.US,D,20211229,000000,20.95,21,20.67,20.67,1239,0
+OILU.US,D,20211230,000000,20.705,20.705,20.14,20.14,1197,0
+OILU.US,D,20211231,000000,20.4599,20.77,20.366,20.77,2126,0
+OILU.US,D,20220103,000000,20.77,22.47,20.77,22.47,3173,0
+OILU.US,D,20220104,000000,23.04,25.23,23.04,25.01,26942,0
+OILU.US,D,20220105,000000,25.86,26.23,24.5243,24.5243,111373,0
+OILU.US,D,20220106,000000,26.23,26.57,25.76,26.39,8397,0
+OILU.US,D,20220107,000000,26.6878,27.76,26.47,27.76,32005,0
+OILU.US,D,20220110,000000,27.36,27.49,26.07,26.95,56374,0
+OILU.US,D,20220111,000000,27.812,30.15,27.23,30.15,32982,0
+OILU.US,D,20220112,000000,30.76,30.76,29.52,30.3353,46384,0
+OILU.US,D,20220113,000000,29.98,30.99,29.33,29.5899,22823,0
+OILU.US,D,20220114,000000,29.51,32.29,29.51,32.29,8189,0
+OILU.US,D,20220118,000000,33.5,33.5,30.6101,32.27,52208,0
+OILU.US,D,20220119,000000,33.12,33.12,30.816,31.31,12415,0
+OILU.US,D,20220120,000000,30.3,32.71,29.53,29.53,21664,0
+OILU.US,D,20220121,000000,29.37,29.37,26.936,27.7,30835,0
+OILU.US,D,20220124,000000,26.25,28.86,24.0654,28.86,65998,0
+OILU.US,D,20220125,000000,28,32.28,26.73,32.28,45708,0
+OILU.US,D,20220126,000000,33.51,34.2,31,31.65,51933,0
+OILU.US,D,20220127,000000,34,35.19,31.4282,33.32,52379,0
+OILU.US,D,20220128,000000,32.7899,33.2,30.88,32.77,23266,0
+OILU.US,D,20220131,000000,32.34,33.64,30.79,32.95,16866,0
+OILU.US,D,20220201,000000,32.8,36.74,32.15,36.74,67627,0
+OILU.US,D,20220202,000000,36.38,37.2,34.74,36.92,55802,0
+OILU.US,D,20220203,000000,37.01,37.01,34.75,35.53,26660,0
+OILU.US,D,20220204,000000,37.46,39.53,37.0756,37.93,106712,0
+OILU.US,D,20220207,000000,37.02,39.75,36.2,39.02,46452,0
+OILU.US,D,20220208,000000,38.15,38.15,35.36,36.04,55051,0
+OILU.US,D,20220209,000000,36.01,37.9401,36.01,37.42,30025,0
+OILU.US,D,20220210,000000,37.14,38.8802,36.03,36.03,51683,0
+OILU.US,D,20220211,000000,37.13,40.75,37.13,40.75,120250,0
+OILU.US,D,20220214,000000,40.12,40.12,36.12,37.56,83991,0
+OILU.US,D,20220215,000000,34.91,36.11,33.76,35.54,53083,0
+OILU.US,D,20220216,000000,36.49,38.79,36.34,36.8744,53517,0
+OILU.US,D,20220217,000000,36.96,37.885,36.25,36.5,31453,0
+OILU.US,D,20220218,000000,35.98,37.24,35.141,36.09,44758,0
+OILU.US,D,20220222,000000,39.77,39.77,32.69,33.62,111233,0
+OILU.US,D,20220223,000000,34.37,36.18,34.3,35.043,74402,0
+OILU.US,D,20220224,000000,38.55,38.55,31.84,34.64,158143,0
+OILU.US,D,20220225,000000,35.21,37.5,35.03,37.5,112555,0
+OILU.US,D,20220228,000000,37.07,40.9,36.18,40.9,135626,0
+OILU.US,D,20220301,000000,42.41,44.16,40.44,41.99,123164,0
+OILU.US,D,20220302,000000,44.26,45.68,43.5,45.04,176421,0
+OILU.US,D,20220303,000000,43.4,45.8,43.03,44.41,114615,0
+OILU.US,D,20220304,000000,45.36,50,44.81,50,233883,0
+OILU.US,D,20220307,000000,54.84,57,47.8,51.61,475306,0
+OILU.US,D,20220308,000000,53.97,58.1427,48.19,52.52,545695,0
+OILU.US,D,20220309,000000,47.16,51.4997,44.6558,48.57,195099,0
+OILU.US,D,20220310,000000,49.87,53.35,49.17,53.29,177464,0
+OILU.US,D,20220311,000000,50.88,53.42,50.1081,51.52,135346,0
+OILU.US,D,20220314,000000,48.16,48.71,44.27,46.5,159130,0
+OILU.US,D,20220315,000000,40.98,43.5644,39.05,41.98,135294,0
+OILU.US,D,20220316,000000,42.53,43.34,40.41,41.59,45236,0
+OILU.US,D,20220317,000000,44.56,47.1,43.69,47.1,132259,0
+OILU.US,D,20220318,000000,46.4,47.2016,45.635,46.52,45561,0
+OILU.US,D,20220321,000000,49.64,53,49.615,52.94,136805,0
+OILU.US,D,20220322,000000,52.37,52.54,49.2779,51.71,99997,0
+OILU.US,D,20220323,000000,54.6,55.419,53.5,54.215,112445,0
+OILU.US,D,20220324,000000,54.68,56,53.57,54.45,61664,0
+OILU.US,D,20220325,000000,53.67,58.72,53.67,58.65,85576,0
+OILU.US,D,20220328,000000,55,55,53,54.14,89727,0
+OILU.US,D,20220329,000000,50.7,53.49,48.0501,53.46,68972,0
+OILU.US,D,20220330,000000,55.7,56.74,54.31,55.4,66468,0
+OILU.US,D,20220331,000000,54,57,53.09,53.09,55952,0
+OILU.US,D,20220401,000000,53.64,56,52.86,55.12,48243,0
+OILU.US,D,20220404,000000,56.54,56.54,53.3,54.9086,65739,0
+OILU.US,D,20220405,000000,55.36,57.3376,51.895,51.95,42456,0
+OILU.US,D,20220406,000000,53.86,54.92,51.95,52.63,36839,0
+OILU.US,D,20220407,000000,53.14,55.2293,50.51,54.65,32608,0
+OILU.US,D,20220408,000000,55.52,60.0899,55.44,59.63,82018,0
+OILU.US,D,20220411,000000,57.53,57.53,53.83,54.17,74302,0
+OILU.US,D,20220412,000000,57.27,59.75,56.8,56.93,94685,0
+OILU.US,D,20220413,000000,59.48,59.76,56.33,59.4479,69734,0
+OILU.US,D,20220414,000000,59.29,61.43,58.59,60.44,64550,0
+OILU.US,D,20220418,000000,61.55,63.9157,60.785,62.94,89970,0
+OILU.US,D,20220419,000000,61.15,63.65,60.2207,61.17,71573,0
+OILU.US,D,20220420,000000,62.62,63.2797,60.375,62.29,90249,0
+OILU.US,D,20220421,000000,63.72,64.5257,55.48,56.06,139868,0
+OILU.US,D,20220422,000000,55.28,57.72,51.36,51.64,125695,0
+OILU.US,D,20220425,000000,46.8,47,40.5,46.2,194066,0
+OILU.US,D,20220426,000000,47.55,50.37,46.0566,46.93,110926,0
+OILU.US,D,20220427,000000,48.04,50,44.97,48.67,46322,0
+OILU.US,D,20220428,000000,49.44,54.239,46.55,53,44923,0
+OILU.US,D,20220429,000000,55,55,48.43,49.01,56109,0
+OILU.US,D,20220502,000000,47.2,51.22,47.2,51.2,74095,0
+OILU.US,D,20220503,000000,51.95,56.67,51.6845,56.3,112180,0
+OILU.US,D,20220504,000000,59.99,63.63,57.1,63.22,118157,0
+OILU.US,D,20220505,000000,65,65.2791,56.8957,61.22,142600,0
+OILU.US,D,20220506,000000,63.64,66.1513,59.242,65.37,122093,0
+OILU.US,D,20220509,000000,62.11,62.11,48.04,48.73,173016,0
+OILU.US,D,20220510,000000,50.79,53.68,46.82,50.1,79221,0
+OILU.US,D,20220511,000000,53.68,57.231,51.69,52,146410,0
+OILU.US,D,20220512,000000,51.46,52.61,47.1338,52.61,90086,0
+OILU.US,D,20220513,000000,55.23,58.86,54.91,58.3,147030,0
+OILU.US,D,20220516,000000,60.38,64.66,58.51,63.12,134431,0
+OILU.US,D,20220517,000000,65.98,66.2599,63.3385,65.115,157258,0
+OILU.US,D,20220518,000000,66.95,66.95,57.4778,60.11,141104,0
+OILU.US,D,20220519,000000,56.41,62.18,55.87,58.98,99908,0
+OILU.US,D,20220520,000000,61.57,63.07,56.4,59.52,115422,0
+OILU.US,D,20220523,000000,62.48,65.25,60.51,64.9,100081,0
+OILU.US,D,20220524,000000,62.88,65.7,60.56,64.67,110052,0
+OILU.US,D,20220525,000000,65.96,69.682,65.68,69.59,112811,0
+OILU.US,D,20220526,000000,71.74,74.02,70.7,73.07,132050,0
+OILU.US,D,20220527,000000,72.61,77.14,71.02,76.95,131913,0
+OILU.US,D,20220531,000000,81.07,82.27,72.58,73.19,191596,0
+OILU.US,D,20220601,000000,76.35,78.775,73.62,77.33,87743,0
+OILU.US,D,20220602,000000,75.94,78.01,74.06,76.17,75848,0
+OILU.US,D,20220603,000000,76.98,79.7,76.87,78.85,70544,0
+OILU.US,D,20220606,000000,80.66,80.66,77.2919,78.93,91908,0
+OILU.US,D,20220607,000000,77.92,85.68,77.7264,85.63,180853,0
+OILU.US,D,20220608,000000,86.77,88,83.3,85.22,183218,0
+OILU.US,D,20220609,000000,83.43,84.0756,78.62,78.81,117787,0
+OILU.US,D,20220610,000000,76.02,79.6005,71.713,74.59,129178,0
+OILU.US,D,20220613,000000,67.91,67.91,58.2171,63.2,210248,0
+OILU.US,D,20220614,000000,67.35,68.97,60.71,63.29,127379,0
+OILU.US,D,20220615,000000,62.77,63.52,55.28,59.05,152161,0
+OILU.US,D,20220616,000000,53.24,54.0686,47.08,47.7,258456,0
+OILU.US,D,20220617,000000,47.11,48.211,38.59,40,268811,0
+OILU.US,D,20220621,000000,44.17,47.49,44.02,47,303824,0
+OILU.US,D,20220622,000000,39.83,43.21,39,41.68,312155,0
+OILU.US,D,20220623,000000,41.54,42.4848,34.5,36.26,525719,0
+OILU.US,D,20220624,000000,37.96,40.5,36.71,37.92,301445,0
+OILU.US,D,20220627,000000,39.7,42.92,39.2807,41.85,442859,0
+OILU.US,D,20220628,000000,44.5,47.22,43.1,45.49,405075,0
+OILU.US,D,20220629,000000,46.89,47.3808,40,40,241772,0
+OILU.US,D,20220630,000000,38.28,41,36.8425,37.98,147424,0
+OILU.US,D,20220701,000000,37.98,39.66,35.22,38.85,164041,0
+OILU.US,D,20220705,000000,36.91,37.065,31.9,34.12,523410,0
+OILU.US,D,20220706,000000,33.64,35.2899,29.49,32.32,337022,0
+OILU.US,D,20220707,000000,35.51,37.332,35.5,37.3,332115,0
+OILU.US,D,20220708,000000,37.97,38.52,35,36.56,250034,0
+OILU.US,D,20220711,000000,34.27,35.88,33.7575,35.47,90251,0
+OILU.US,D,20220712,000000,32.84,33.6,31.04,32.45,142990,0
+OILU.US,D,20220713,000000,31.83,35.13,31.8,33.09,124679,0
+OILU.US,D,20220714,000000,30.35,31.56,28.4104,31.56,198762,0
+OILU.US,D,20220715,000000,32.99,33.48,31.4,33.48,91504,0
+OILU.US,D,20220718,000000,35.99,37,34.9416,35.35,90936,0
+OILU.US,D,20220719,000000,35.38,39.07,35.08,38.9,164110,0
+OILU.US,D,20220720,000000,37.14,40.73,36.99,40.31,136887,0
+OILU.US,D,20220721,000000,38.34,38.34,34.54,38.13,209375,0
+OILU.US,D,20220722,000000,37.47,39.8299,36.43,36.47,92791,0
+OILU.US,D,20220725,000000,39.37,41.63,37.31,41.63,200608,0
+OILU.US,D,20220726,000000,44.17,44.17,39.4401,40.27,114693,0
+OILU.US,D,20220727,000000,41.57,43.57,39.75,43.02,224470,0
+OILU.US,D,20220728,000000,44.3,45.16,41.15,43.13,111116,0
+OILU.US,D,20220729,000000,45.71,48.7635,45.41,48.75,231003,0
+OILU.US,D,20220801,000000,45.31,46.2957,43.341,45,136554,0
+OILU.US,D,20220802,000000,44.33,46.4547,43.76,45.1,73216,0
+OILU.US,D,20220803,000000,45.81,46.18,40.16,41.06,178980,0
+OILU.US,D,20220804,000000,40.32,40.56,36.03,36.35,152541,0
+OILU.US,D,20220805,000000,35,39.6884,35,38.74,136241,0
+OILU.US,D,20220808,000000,38.68,40.4279,38.48,39.32,206467,0
+OILU.US,D,20220809,000000,40.57,43.04,40.57,41.62,114239,0
+OILU.US,D,20220810,000000,41.9,43.28,39.32,42.52,192444,0
+OILU.US,D,20220811,000000,44.8,48.45,44.76,47.53,335918,0
+OILU.US,D,20220812,000000,46.43,48.64,46.04,48.54,306377,0
+OILU.US,D,20220815,000000,44.29,46.33,41.71,45.58,164923,0
+OILU.US,D,20220816,000000,46.74,47.8,44.64,45.49,110993,0
+OILU.US,D,20220817,000000,45,48,44.74,46.37,207147,0
+OILU.US,D,20220818,000000,48.19,50.6999,47.93,50.58,284683,0
+OILU.US,D,20220819,000000,49.47,52,49.16,51.27,199998,0
+OILU.US,D,20220822,000000,50.8,52.04,47.26,50.89,233766,0
+OILU.US,D,20220823,000000,53.53,58,53.41,56.19,395848,0
+OILU.US,D,20220824,000000,57.4,58.76,55.62,58.48,283778,0
+OILU.US,D,20220825,000000,59.94,60.5457,57.81,59.47,166921,0
+OILU.US,D,20220826,000000,59,61.26,56.86,57.41,199030,0
+OILU.US,D,20220829,000000,57,62.26,56.53,59.93,353599,0
+OILU.US,D,20220830,000000,57,57,51.75,53.27,203867,0
+OILU.US,D,20220831,000000,49.75,54.74,48.7769,52.2,270412,0
+OILU.US,D,20220901,000000,49.61,50.25,46.3,47.97,288828,0
+OILU.US,D,20220902,000000,51.89,52.4,49.6468,50.83,224078,0
+OILU.US,D,20220906,000000,52.53,52.53,48.24,48.71,336587,0
+OILU.US,D,20220907,000000,45.96,47.44,44.31,46.9,306234,0
+OILU.US,D,20220908,000000,47.62,48.26,45.9072,47.58,201970,0
+OILU.US,D,20220909,000000,50.46,51.81,49.05,50.97,289505,0
+OILU.US,D,20220912,000000,53.3,55.27,51.71,53.88,477458,0
+OILU.US,D,20220913,000000,51.59,54.2,49.16,49.82,378371,0
+OILU.US,D,20220914,000000,51.8,55.6411,51.8,54.42,300271,0
+OILU.US,D,20220915,000000,51.07,51.91,49.31,49.95,255862,0
+OILU.US,D,20220916,000000,49.4,49.4,44.113,46.48,376798,0
+OILU.US,D,20220919,000000,42.64,46.64,42.36,46.56,185703,0
+OILU.US,D,20220920,000000,45.58,46.42,43.92,45.69,105236,0
+OILU.US,D,20220921,000000,48.45,48.63,43.43,43.43,200414,0
+OILU.US,D,20220922,000000,45.67,46.09,42.55,42.56,164221,0
+OILU.US,D,20220923,000000,37.86,37.86,32.9101,34.04,391489,0
+OILU.US,D,20220926,000000,32.9,34.33,31.13,31.16,214171,0
+OILU.US,D,20220927,000000,32.94,34.05,31.72,32.4,350730,0
+OILU.US,D,20220928,000000,33.32,37.44,32.71,37.02,335509,0
+OILU.US,D,20220929,000000,36.22,37.26,34.16,37.02,347470,0
+OILU.US,D,20220930,000000,36.38,37.7799,35,36.43,127766,0
+OILU.US,D,20221003,000000,40.42,42.8,40.11,42.12,211652,0
+OILU.US,D,20221004,000000,45.08,47.655,43.74,47.64,298011,0
+OILU.US,D,20221005,000000,47.87,51.28,45.88,50.16,628304,0
+OILU.US,D,20221006,000000,49.56,53.39,49.1613,52.97,287097,0
+OILU.US,D,20221007,000000,52.81,55.1235,50.47,51.7,310106,0
+OILU.US,D,20221010,000000,51.9,53.46,47.371,47.79,332876,0
+OILU.US,D,20221011,000000,44.85,48.85,44.23,46.39,255260,0
+OILU.US,D,20221012,000000,45.6,48.89,44.4199,47.8,447353,0
+OILU.US,D,20221013,000000,46.07,54.13,46.05,53.61,266836,0
+OILU.US,D,20221014,000000,52.21,54.12,47.33,47.48,326035,0
+OILU.US,D,20221017,000000,49.64,51.51,48.81,49.15,263650,0
+OILU.US,D,20221018,000000,50.49,51.76,47.46,50.41,357436,0
+OILU.US,D,20221019,000000,50.76,54.87,50.76,54.3,362740,0
+OILU.US,D,20221020,000000,55.77,57.23,53.47,54.38,444643,0
+OILU.US,D,20221021,000000,55.22,58.74,54.66,58.5,338343,0
+OILU.US,D,20221024,000000,58.93,60.46,57.65,59.01,282639,0
+OILU.US,D,20221025,000000,58.13,59.74,57.05,59.48,156806,0
+OILU.US,D,20221026,000000,59.56,63.1,59.56,61.6,199671,0
+OILU.US,D,20221027,000000,64.03,65.68,61.7383,62,273223,0
+OILU.US,D,20221028,000000,64.1,65.51,58.9,62.46,250462,0
+OILU.US,D,20221031,000000,60.53,66.7199,60.53,64.39,199586,0
+OILU.US,D,20221101,000000,67.55,67.55,65.05,66.35,236793,0
+OILU.US,D,20221102,000000,65.17,66.48,60.49,60.83,278436,0
+OILU.US,D,20221103,000000,59.46,65.1,59.19,64.04,268292,0
+OILU.US,D,20221104,000000,68.99,69.89,63.24,66.29,310259,0
+OILU.US,D,20221107,000000,67.6,70.685,66.83,70.08,179205,0
+OILU.US,D,20221108,000000,70.28,70.76,67.06,69.86,160652,0
+OILU.US,D,20221109,000000,67.25,67.25,57.98,58.57,245788,0
+OILU.US,D,20221110,000000,62.92,63.1183,58.64,62.92,169704,0
+OILU.US,D,20221111,000000,66.5,69.3,65.86,68.47,252765,0
+OILU.US,D,20221114,000000,68,71.65,67.48,67.79,215464,0
+OILU.US,D,20221115,000000,69,70.685,67.37,70.33,170999,0
+OILU.US,D,20221116,000000,68.77,69.07,64.36,65.5,173328,0
+OILU.US,D,20221117,000000,62.12,65.74,61.38,65.66,161125,0
+OILU.US,D,20221118,000000,61.39,64.35,59.5,64.01,168372,0
+OILU.US,D,20221121,000000,60,61.55,54.6501,61.04,437745,0
+OILU.US,D,20221122,000000,63,67.57,62.6521,67.25,184556,0
+OILU.US,D,20221123,000000,64.81,66.4601,62.94,64.98,148328,0
+OILU.US,D,20221125,000000,65.84,66.4,64.05,64.34,64195,0
+OILU.US,D,20221128,000000,59.02,61.78,58.22,58.9878,194742,0
+OILU.US,D,20221129,000000,60.81,62.65,60.2401,61.51,161209,0
+OILU.US,D,20221130,000000,63.86,63.87,59.705,62.62,225742,0
+OILU.US,D,20221201,000000,63.99,64.74,61.15,61.55,125496,0
+OILU.US,D,20221202,000000,60.06,62.22,59.17,60.21,98252,0
+OILU.US,D,20221205,000000,61.91,62.4218,52.87,54.25,204566,0
+OILU.US,D,20221206,000000,53.17,55.23,48.9399,49.756,207507,0
+OILU.US,D,20221207,000000,49.98,51.83,48.38,49.67,169720,0
+OILU.US,D,20221208,000000,53,53.12,47.69,48.35,162924,0
+OILU.US,D,20221209,000000,48.46,49.34,45,45.01,226624,0
+OILU.US,D,20221212,000000,45.52,48.85,45.31,48.48,215019,0
+OILU.US,D,20221213,000000,52.25,52.4763,50,51.18,136059,0
+OILU.US,D,20221214,000000,52.24,52.81,48.84,50.18,93400,0
+OILU.US,D,20221215,000000,48.88,49.74,47,49.65,75363,0
+OILU.US,D,20221216,000000,46.6,48.06,45.5,47.43,225463,0
+OILU.US,D,20221219,000000,48.5,49.11,45.98,47.1,140471,0
+OILU.US,D,20221220,000000,46.85,49.72,46.76,48.84,114216,0
+OILU.US,D,20221221,000000,51.09,52.2799,49.66,51.99,125901,0
+OILU.US,D,20221222,000000,52,52,44.84,47.92,121215,0
+OILU.US,D,20221223,000000,49.65,52.59,49.15,52.59,60341,0
+OILU.US,D,20221227,000000,53.74,54.6,52.53,54.1,87608,0
+OILU.US,D,20221228,000000,53.78,53.78,49.48,49.8,65295,0
+OILU.US,D,20221229,000000,48.59,51.76,48.59,51.18,47966,0
+OILU.US,D,20221230,000000,50.67,52.3,50.48,52.15,50749,0
+OILU.US,D,20230103,000000,51.29,51.66,44.4099,45.88,122989,0
+OILU.US,D,20230104,000000,43.98,46.895,43.3,46.29,121725,0
+OILU.US,D,20230105,000000,46.29,49.3,45.79,48.8,102568,0
+OILU.US,D,20230106,000000,50.2,53.075,50.2,51.2732,96701,0
+OILU.US,D,20230109,000000,53.6,54.21,50.96,51.22,86791,0
+OILU.US,D,20230110,000000,51.9799,52.5899,49.9,52.33,32889,0
+OILU.US,D,20230111,000000,53.92,54.07,51.25,52.61,37904,0
+OILU.US,D,20230112,000000,53.58,56.92,53.58,55.8586,71565,0
+OILU.US,D,20230113,000000,56.13,56.33,53.75,55.93,57545,0
+OILU.US,D,20230117,000000,56.46,57.77,55.22,55.7,42989,0
+OILU.US,D,20230118,000000,56.16,58.9,52.99,53.15,73983,0
+OILU.US,D,20230119,000000,52.05,55.75,51.77,55.15,49435,0
+OILU.US,D,20230120,000000,55.32,57.48,54.46,57.11,48853,0
+OILU.US,D,20230123,000000,58.16,58.9899,56.78,57.3,62315,0
+OILU.US,D,20230124,000000,57.02,57.02,54.07,56.17,68894,0
+OILU.US,D,20230125,000000,54.94,55.76,52.6,55.6601,78711,0
+OILU.US,D,20230126,000000,58,60.82,56.4299,60.82,95827,0
+OILU.US,D,20230127,000000,60.43,61.24,57.5,57.68,68580,0
+OILU.US,D,20230130,000000,56.62,56.62,53.19,53.37,51130,0
+OILU.US,D,20230131,000000,52.66,54.85,51.5136,54.85,38120,0
+OILU.US,D,20230201,000000,54.33,54.335,49.2,51.26,113998,0
+OILU.US,D,20230202,000000,50.5,50.6,46.23,47.8,91529,0
+OILU.US,D,20230203,000000,48.55,50.618,46.99,47.24,89111,0
+OILU.US,D,20230206,000000,47.59,47.92,44.6458,46.32,70476,0
+OILU.US,D,20230207,000000,47.31,50.95,46.47,50.74,112355,0
+OILU.US,D,20230208,000000,51.02,51.45,48.42,49.55,116033,0
+OILU.US,D,20230209,000000,49.1,49.74,47.98,47.98,24693,0
+OILU.US,D,20230210,000000,49.92,54,49.92,53.87,139062,0
+OILU.US,D,20230213,000000,52.91,53.71,51.2134,53.04,64935,0
+OILU.US,D,20230214,000000,51.37,54.5099,51.37,53.51,35451,0
+OILU.US,D,20230215,000000,51.48,51.48,48,49.855,61407,0
+OILU.US,D,20230216,000000,48.84,50.46,48.38,48.41,25228,0
+OILU.US,D,20230217,000000,46.04,46.37,42.5127,43.2,175951,0
+OILU.US,D,20230221,000000,42.82,43.8093,42.1501,42.4,74706,0
+OILU.US,D,20230222,000000,42.21,43.45,40.69,41.83,47717,0
+OILU.US,D,20230223,000000,43.88,44.474,42.4,43.84,51846,0
+OILU.US,D,20230224,000000,42.16,44.15,41.34,44.06,85248,0
+OILU.US,D,20230227,000000,44.73,44.77,43.265,44.33,71878,0
+OILU.US,D,20230228,000000,45.22,45.36,42.21,42.21,80416,0
+OILU.US,D,20230301,000000,42.37,45.35,41.78,45.04,125779,0
+OILU.US,D,20230302,000000,44.36,46.64,44.24,46.19,33401,0
+OILU.US,D,20230303,000000,44.89,48.815,44.41,48.27,63962,0
+OILU.US,D,20230306,000000,46.95,47.66,46.22,47.5,68477,0
+OILU.US,D,20230307,000000,47.15,47.15,44.76,45.17,55836,0
+OILU.US,D,20230308,000000,44.76,46.21,42.5,43.79,158976,0
+OILU.US,D,20230309,000000,44.36,46.24,41.68,41.72,141902,0
+OILU.US,D,20230310,000000,41.74,43.27,39.38,39.92,100327,0
+OILU.US,D,20230313,000000,37.12,39.51,34.87,37.29,128320,0
+OILU.US,D,20230314,000000,37.631,40.8609,36.37,38.29,92922,0
+OILU.US,D,20230315,000000,34.04,34.64,30.09,31.71,554272,0
+OILU.US,D,20230316,000000,30.18,33.43,29.58,33.23,432247,0
+OILU.US,D,20230317,000000,32.48,33.31,30.78,31.57,329111,0
+OILU.US,D,20230320,000000,31.78,34.085,31.61,33.46,272332,0
+OILU.US,D,20230321,000000,35.42,37.07,35.09,36.72,288461,0
+OILU.US,D,20230322,000000,37.07,37.25,34.31,34.35,106790,0
+OILU.US,D,20230323,000000,34.72,35.7699,32,32.85,145977,0
+OILU.US,D,20230324,000000,31.3,33.59,30.69,33.25,307781,0
+OILU.US,D,20230327,000000,34.62,35.86,33.35,35.24,302601,0
+OILU.US,D,20230328,000000,35.12,37.6,34.97,37.12,140287,0
+OILU.US,D,20230329,000000,38.3,38.64,37.52,38.61,186248,0
+OILU.US,D,20230330,000000,39.82,39.82,38.26,38.9,115768,0
+OILU.US,D,20230331,000000,39.37,40.07,38.95,39.8,118260,0
+OILU.US,D,20230403,000000,45.24,46.08,43.98,45.18,254901,0
+OILU.US,D,20230404,000000,45.92,45.92,41.25,42.65,221704,0
+OILU.US,D,20230405,000000,42.54,44.36,41.7201,44.21,121536,0
+OILU.US,D,20230406,000000,44.34,44.34,42.0716,42.2,77745,0
+OILU.US,D,20230410,000000,42.98,45,42.97,43.47,77883,0
+OILU.US,D,20230411,000000,43.98,45.44,43.31,44.67,71830,0
+OILU.US,D,20230412,000000,45.68,45.79,44.32,44.71,94878,0
+OILU.US,D,20230413,000000,44.52,45.89,44.3,45.37,95556,0
+OILU.US,D,20230414,000000,45.51,46.42,44.93,45.69,83703,0
+OILU.US,D,20230417,000000,45.1,45.61,43.46,43.8,75207,0
+OILU.US,D,20230418,000000,43.29,44.4,42.7,44.02,91607,0
+OILU.US,D,20230419,000000,42.67,43.68,42.11,43.65,99290,0
+OILU.US,D,20230420,000000,42.01,42.35,41.04,42.35,143845,0
+OILU.US,D,20230421,000000,42.56,42.6,40.86,41.4899,115584,0
+OILU.US,D,20230424,000000,41.01,43.83,41.01,43.24,93319,0
+OILU.US,D,20230425,000000,42,42.04,39.83,40.58,157987,0
+OILU.US,D,20230426,000000,39.65,40.71,38.17,38.92,151058,0
+OILU.US,D,20230427,000000,38.45,39.48,37.65,39.16,142463,0
+OILU.US,D,20230428,000000,38.66,41.78,38.6375,41.07,127151,0
+OILU.US,D,20230501,000000,39.41,41.07,39.29,39.95,71125,0
+OILU.US,D,20230502,000000,38.5,38.58,33.64,34.84,201161,0
+OILU.US,D,20230503,000000,33.51,34.5,32.604,32.66,171577,0
+OILU.US,D,20230504,000000,32.95,33.75,31.3701,31.76,142569,0
+OILU.US,D,20230505,000000,34.1558,35.13,33.98,34.42,186209,0
+OILU.US,D,20230508,000000,35.92,36.17,34.24,34.29,89895,0
+OILU.US,D,20230509,000000,33.44,35.23,33.31,34.34,97449,0
+OILU.US,D,20230510,000000,34.35,34.82,32.32,33.06,145980,0
+OILU.US,D,20230511,000000,32.18,32.37,31.25,31.89,127393,0
+OILU.US,D,20230512,000000,32.58,32.9482,31.42,32.0788,110644,0
+OILU.US,D,20230515,000000,32.25,33.34,31.91,32.7399,73315,0
+OILU.US,D,20230516,000000,32.25,32.72,30.21,30.26,129764,0
+OILU.US,D,20230517,000000,31.24,32.54,30.59,32.05,120172,0
+OILU.US,D,20230518,000000,31.81,32.8054,30.75,32.725,98468,0
+OILU.US,D,20230519,000000,33.83,34.31,33.1105,33.48,114482,0
+OILU.US,D,20230522,000000,33.3764,34.355,33.03,33.43,68109,0
+OILU.US,D,20230523,000000,34.13,35.44,33.98,34.28,137098,0
+OILU.US,D,20230524,000000,35.16,35.4758,33.84,34.75,87546,0
+OILU.US,D,20230525,000000,33.19,33.3,31.85,32.74,180149,0
+OILU.US,D,20230526,000000,33.06,33.45,31.8,32.4,134938,0
+OILU.US,D,20230530,000000,31,31.26,30.23,31.25,182434,0
+OILU.US,D,20230531,000000,30,30.419,29.19,29.51,275155,0
+OILU.US,D,20230601,000000,29.69,31.598,29.18,30.59,179915,0
+OILU.US,D,20230602,000000,32.19,33.8899,31.73,33.45,344269,0
+OILU.US,D,20230605,000000,34.98,34.98,32.46,32.67,97229,0
+OILU.US,D,20230606,000000,31.61,33.41,31.2317,33.38,125605,0
+OILU.US,D,20230607,000000,33.99,36.25,33.81,36.09,217059,0
+OILU.US,D,20230608,000000,36.4,36.44,33.9,35.54,166654,0
+OILU.US,D,20230609,000000,35.34,36.13,34.72,35.02,198441,0
+OILU.US,D,20230612,000000,33.5,35,33.23,33.98,145598,0
+OILU.US,D,20230613,000000,35.18,36.61,34.45,34.53,166176,0
+OILU.US,D,20230614,000000,35.58,35.8762,32.68,33.32,120406,0
+OILU.US,D,20230615,000000,33.81,35.3,33.81,34.52,169856,0
+OILU.US,D,20230616,000000,35.19,35.25,34.2,34.59,102026,0
+OILU.US,D,20230620,000000,33.71,33.89,31.45,32.15,144073,0
+OILU.US,D,20230621,000000,31.83,33.68,31.68,32.96,89328,0
+OILU.US,D,20230622,000000,31.82,31.99,31.0128,31.36,156215,0
+OILU.US,D,20230623,000000,30.48,30.96,29.94,30.7,390071,0
+OILU.US,D,20230626,000000,30.89,32.72,30.89,32.23,121141,0
+OILU.US,D,20230627,000000,32.29,32.92,31.59,32.5299,48193,0
+OILU.US,D,20230628,000000,32.47,33.51,31.61,33.325,104499,0
+OILU.US,D,20230629,000000,33.87,34.56,33.2853,34.56,219443,0
+OILU.US,D,20230630,000000,35.07,35.72,34.42,35.14,300881,0
+OILU.US,D,20230703,000000,35.25,36.1502,35.1,35.37,85797,0
+OILU.US,D,20230705,000000,36.05,36.05,34.25,34.81,126457,0
+OILU.US,D,20230706,000000,33.75,34.36,31.6399,32.47,250528,0
+OILU.US,D,20230707,000000,32.35,35.68,32.01,34.77,328975,0
+OILU.US,D,20230710,000000,34.69,35.62,34.39,35.37,85076,0
+OILU.US,D,20230711,000000,35.98,38.11,35.81,37.97,164236,0
+OILU.US,D,20230712,000000,38.64,39.6489,38.3,38.87,229651,0
+OILU.US,D,20230713,000000,39.14,39.8284,37.63,38.645,206029,0
+OILU.US,D,20230714,000000,38.1,38.1,35.3,35.47,200569,0
+OILU.US,D,20230717,000000,35.35,35.72,34.83,35.3126,71464,0
+OILU.US,D,20230718,000000,35.11,37.7,35.11,36.8,141440,0
+OILU.US,D,20230719,000000,37.1,38.02,36.83,37.31,151648,0
+OILU.US,D,20230720,000000,37.94,38.77,37.57,38.55,202855,0
+OILU.US,D,20230721,000000,38.83,39.485,38.16,39.43,171292,0
+OILU.US,D,20230724,000000,39.97,42.18,39.94,41.26,251978,0
+OILU.US,D,20230725,000000,40.93,42.71,40.4716,42,206204,0
+OILU.US,D,20230726,000000,41.21,42.6,40.71,42.12,162453,0
+OILU.US,D,20230727,000000,42.95,43.185,40.85,41.16,119309,0
+OILU.US,D,20230728,000000,41.3,41.86,40,41.8,151285,0
+OILU.US,D,20230731,000000,42.62,44.24,42.46,43.95,107609,0
+OILU.US,D,20230801,000000,43.41,43.66,42.0301,43.415,96577,0
+OILU.US,D,20230802,000000,42.69,42.88,40.37,41.54,125298,0
+OILU.US,D,20230803,000000,41.24,43.88,40.9916,42.75,128642,0
+OILU.US,D,20230804,000000,43.75,44.9596,42.94,42.9616,194499,0
+OILU.US,D,20230807,000000,43.74,43.93,42.89,43.18,67260,0
+OILU.US,D,20230808,000000,41.59,43.86,40.33,43.73,97297,0
+OILU.US,D,20230809,000000,45,46.8,44.45,45.37,281283,0
+OILU.US,D,20230810,000000,45.71,46.97,44.46,45.09,216581,0
+OILU.US,D,20230811,000000,45.36,47.335,45.06,47.06,179459,0
+OILU.US,D,20230814,000000,46.89,46.89,45.38,46.35,49117,0
+OILU.US,D,20230815,000000,45.05,45.35,43.1822,43.47,90125,0
+OILU.US,D,20230816,000000,43.4,44.91,42.25,42.29,112450,0
+OILU.US,D,20230817,000000,44.16,45.5,43.81,43.81,81551,0
+OILU.US,D,20230818,000000,43.28,45.22,42.67,45.17,45192,0
+OILU.US,D,20230821,000000,45.8,46.13,43.43,44.4,47071,0
+OILU.US,D,20230822,000000,44.57,44.91,43.24,43.24,33894,0
+OILU.US,D,20230823,000000,42.02,42.88,40.68,42.69,64472,0
+OILU.US,D,20230824,000000,42.01,43.12,41.5,41.65,41350,0
+OILU.US,D,20230825,000000,42.45,43.57,41.44,42.86,56610,0
+OILU.US,D,20230828,000000,43.48,44.76,43.01,43.76,53243,0
+OILU.US,D,20230829,000000,43.77,44.23,42.98,44.15,47799,0
+OILU.US,D,20230830,000000,44.69,44.96,44.32,44.66,88205,0
+OILU.US,D,20230831,000000,45.21,45.38,43.84,44.65,90433,0
+OILU.US,D,20230901,000000,46,47.77,46,47.51,239355,0
+OILU.US,D,20230905,000000,48.33,49.7288,48.09,48.31,108815,0
+OILU.US,D,20230906,000000,47.77,49.07,47.1201,48.18,75188,0
+OILU.US,D,20230907,000000,48.26,49,47.6,47.75,80387,0
+OILU.US,D,20230908,000000,48.62,50.19,48.3992,49.36,140332,0
+OILU.US,D,20230911,000000,50.33,50.55,46.52,47.1,133343,0
+OILU.US,D,20230912,000000,48.63,50.61,48.44,50.341,115343,0
+OILU.US,D,20230913,000000,50.77,50.8,48.6,49.225,91829,0
+OILU.US,D,20230914,000000,50.79,51.55,50.4951,50.98,108998,0
+OILU.US,D,20230915,000000,50,50.85,48.69,48.83,130661,0
+OILU.US,D,20230918,000000,49.73,50.4,48.91,49.6,66502,0
+OILU.US,D,20230919,000000,50.58,50.87,47.29,48.06,68527,0
+OILU.US,D,20230920,000000,47.39,48.83,46.4,46.4,50331,0
+OILU.US,D,20230921,000000,47,47.6299,44.2501,44.48,118683,0
+OILU.US,D,20230922,000000,45.3,46.318,44.4916,44.5,80173,0
+OILU.US,D,20230925,000000,44.36,46.4099,44.2538,46.34,55691,0
+OILU.US,D,20230926,000000,44.95,46.14,44.8616,45.39,30421,0
+OILU.US,D,20230927,000000,47,49.43,46.83,48.79,81499,0
+OILU.US,D,20230928,000000,48.58,50.05,48.15,49.27,53831,0
+OILU.US,D,20230929,000000,49.29,49.29,45.77,46.26,96199,0
+OILU.US,D,20231002,000000,45.95,46.26,42.09,43.08,140073,0
+OILU.US,D,20231003,000000,42.42,43,41.59,43,48223,0
+OILU.US,D,20231004,000000,41.28,41.28,37.5,38.6,184781,0
+OILU.US,D,20231005,000000,37.14,39.168,37.14,38.2,72239,0
+OILU.US,D,20231006,000000,38.76,40.52,37.5216,39.5,75773,0
+OILU.US,D,20231009,000000,42.97,44.08,41.87,43.69,206073,0
+OILU.US,D,20231010,000000,43.82,44.6299,42.97,43.78,114985,0
+OILU.US,D,20231011,000000,42.36,42.72,40.97,42.7086,138408,0
+OILU.US,D,20231012,000000,44.01,44.01,42.081,42.65,158074,0
+OILU.US,D,20231013,000000,44.89,46.0299,44.33,45.37,201576,0
+OILU.US,D,20231016,000000,45.73,46.58,44.86,46.34,147286,0
+OILU.US,D,20231017,000000,46.08,48.04,46.08,47.66,134310,0
+OILU.US,D,20231018,000000,48.3,49.44,47.89,48.88,194169,0
+OILU.US,D,20231019,000000,48.29,49.69,46.88,48.56,240118,0
+OILU.US,D,20231020,000000,48.37,48.63,45.51,45.98,219527,0
+OILU.US,D,20231023,000000,44.75,44.92,43.11,43.58,243194,0
+OILU.US,D,20231024,000000,44.23,44.23,41.91,41.9397,200227,0
+OILU.US,D,20231025,000000,42,42.57,41,41.7,216535,0
+OILU.US,D,20231026,000000,40.83,41.24,39.47,40.75,142749,0
+OILU.US,D,20231027,000000,40.5,40.84,37.69,38.1199,259073,0
+OILU.US,D,20231030,000000,38.42,39.27,37.19,38.2835,182058,0
+OILU.US,D,20231031,000000,38.51,38.9,37.3,38.77,90908,0
+OILU.US,D,20231101,000000,39.37,40.08,38.24,38.465,100427,0
+OILU.US,D,20231102,000000,38.93,41.97,38.03,41.87,209471,0
+OILU.US,D,20231103,000000,41.85,42.02,39.91,40.645,142071,0
+OILU.US,D,20231106,000000,41.16,41.31,38.55,39.02,94686,0
+OILU.US,D,20231107,000000,37.58,37.58,35.75,36.15,205610,0
+OILU.US,D,20231108,000000,35.65,36.48,34.83,34.86,169241,0
+OILU.US,D,20231109,000000,35.6,35.86,34.385,34.42,163893,0
+OILU.US,D,20231110,000000,35.44,35.77,34.58,35.4991,113604,0
+OILU.US,D,20231113,000000,35.9,36.44,35.34,36.3,100049,0
+OILU.US,D,20231114,000000,36.63,37.53,36.46,37.18,119785,0
+OILU.US,D,20231115,000000,36.85,38.4078,36.85,37.02,138581,0
+OILU.US,D,20231116,000000,35.89,36.27,33.52,34.7,231130,0
+OILU.US,D,20231117,000000,35.59,37.4686,35.47,36.74,149210,0
+OILU.US,D,20231120,000000,37.48,37.83,36.86,36.88,163371,0
+OILU.US,D,20231121,000000,36.41,36.74,35.57,36.54,137184,0
+OILU.US,D,20231122,000000,34.62,36.5675,33.65,36.45,233471,0
+OILU.US,D,20231124,000000,36.27,37.6761,36.25,36.91,85915,0
+OILU.US,D,20231127,000000,36.39,36.54,35.35,36.415,117708,0
+OILU.US,D,20231128,000000,36.6,37.31,36.13,36.36,105327,0
+OILU.US,D,20231129,000000,37.27,37.27,35.24,35.545,152277,0
+OILU.US,D,20231130,000000,36.31,37.72,34.86,36.07,204173,0
+OILU.US,D,20231201,000000,36,37.8,35.52,36.5313,153465,0
+OILU.US,D,20231204,000000,35.64,36.51,35.13,35.8393,107995,0
+OILU.US,D,20231205,000000,35.85,35.85,33.88,33.905,99402,0
+OILU.US,D,20231206,000000,33.5,33.87,31.945,32.15,237819,0
+OILU.US,D,20231207,000000,32.79,33.1,31.3399,31.73,194041,0
+OILU.US,D,20231208,000000,32.45,32.99,32.15,32.68,238617,0
+OILU.US,D,20231211,000000,32.65,33.13,32.33,32.82,139900,0
+OILU.US,D,20231212,000000,31.75,31.95,30.79,31.33,152682,0
+OILU.US,D,20231213,000000,31.33,32.71,31,32.71,145535,0
+OILU.US,D,20231214,000000,33.9,35.75,33.89,35.7,210826,0
+OILU.US,D,20231215,000000,35.18,35.33,34.25,35.13,182906,0
+OILU.US,D,20231218,000000,36.81,37.54,35.95,36.03,217974,0
+OILU.US,D,20231219,000000,36.28,37.46,35.88,37.46,97730,0
+OILU.US,D,20231220,000000,37.5,38.22,36.02,36.11,163174,0
+OILU.US,D,20231221,000000,36.44,36.69,35.54,36.48,163449,0
+OILU.US,D,20231222,000000,37.25,37.8399,36.69,36.76,165377,0
+OILU.US,D,20231226,000000,37.85,38.39,37.4,37.79,110015,0
+OILU.US,D,20231227,000000,37.82,38.05,36.89,37.29,89930,0
+OILU.US,D,20231228,000000,36.81,37.0599,35.54,35.55,141021,0
+OILU.US,D,20231229,000000,35.73,35.97,34.95,35.2,218998,0
+OILU.US,D,20240102,000000,35.81,37.1,35.8,36.18,193701,0
+OILU.US,D,20240103,000000,36.5,38.14,35.69,37.79,138050,0
+OILU.US,D,20240104,000000,38.62,39,35.7,35.9,148513,0
+OILU.US,D,20240105,000000,36.59,36.6952,35.29,35.9,144577,0
+OILU.US,D,20240108,000000,33.99,34.71,32.61,34.62,167252,0
+OILU.US,D,20240109,000000,34.77,34.9,32.73,33.01,151799,0
+OILU.US,D,20240110,000000,33.22,33.22,31.56,31.94,119121,0
+OILU.US,D,20240111,000000,32.56,32.68,31.84,32.07,241518,0
+OILU.US,D,20240112,000000,33.62,34.05,32.72,33.23,284360,0
+OILU.US,D,20240116,000000,32.85,33.13,30.79,30.9,151707,0
+OILU.US,D,20240117,000000,30.01,30.92,29.63,30.06,128052,0
+OILU.US,D,20240118,000000,29.99,30.08,28.87,29.82,134227,0
+OILU.US,D,20240119,000000,29.87,30.085,29.45,30.085,193223,0
+OILU.US,D,20240122,000000,30.14,30.66,29.27,30.44,124499,0
+OILU.US,D,20240123,000000,30,31.36,30,30.65,96917,0
+OILU.US,D,20240124,000000,31.08,31.91,30.72,31.82,180659,0
+OILU.US,D,20240125,000000,32.51,33.81,31.91,33.79,250183,0
+OILU.US,D,20240126,000000,33.69,34.56,32.94,34.525,251582,0
+OILU.US,D,20240129,000000,34.39,34.42,33.28,34.28,259645,0
+OILU.US,D,20240130,000000,33.2,35.28,32.88,35.08,120040,0
+OILU.US,D,20240131,000000,35.34,35.35,33.17,33.17,268953,0
+OILU.US,D,20240201,000000,33.91,34.18,32.22,33.04,314804,0
+OILU.US,D,20240202,000000,33.6,33.79,32.37,33.09,234394,0
+OILU.US,D,20240205,000000,32.51,33.32,31.7,32.81,136258,0
+OILU.US,D,20240206,000000,33.04,34.04,32.73,33.16,123654,0
+OILU.US,D,20240207,000000,33.32,33.69,32.43,33.21,62625,0
+OILU.US,D,20240208,000000,33.21,34.5,33.21,34.21,155079,0
+OILU.US,D,20240209,000000,34.45,34.7,32.56,32.66,168725,0
+OILU.US,D,20240212,000000,32.99,34.1,32.99,33.76,88368,0
+OILU.US,D,20240213,000000,33.79,34.07,32.162,32.88,103576,0
+OILU.US,D,20240214,000000,33.25,33.7,32.11,32.68,80302,0
+OILU.US,D,20240215,000000,32.67,35.67,32.57,35.35,275636,0
+OILU.US,D,20240216,000000,35.92,36.18,35.05,35.38,291614,0
+OILU.US,D,20240220,000000,35.47,35.47,34.19,34.36,59444,0
+OILU.US,D,20240221,000000,34.94,36.5,34.8,36.45,74221,0
+OILU.US,D,20240222,000000,35.99,37,35.23,36.62,115575,0
+OILU.US,D,20240223,000000,35.56,36.26,34.87,36.06,151073,0
+OILU.US,D,20240226,000000,35.52,36.9299,35.34,36.23,59234,0
+OILU.US,D,20240227,000000,36.41,36.67,35.317,35.87,43353,0
+OILU.US,D,20240228,000000,35.92,36.62,35.1,35.445,32570,0
+OILU.US,D,20240229,000000,35.7999,36.31,35.45,36.06,53476,0
+OILU.US,D,20240301,000000,37,37.7599,36.64,37.2406,261185,0
+OILU.US,D,20240304,000000,37.48,37.525,36.01,36.07,67038,0
+OILU.US,D,20240305,000000,35.88,37.46,35.75,36.77,65041,0
+OILU.US,D,20240306,000000,37.7,38.16,36.89,36.89,89049,0
+OILU.US,D,20240307,000000,37.17,38.57,37.09,37.985,105935,0
+OILU.US,D,20240308,000000,37.98,38.35,37.61,38.295,141404,0
+OILU.US,D,20240311,000000,38,39.42,37.4628,39.37,49081,0
+OILU.US,D,20240312,000000,39.55,39.64,38.6,39.15,53094,0
+OILU.US,D,20240313,000000,40.11,41.68,40.11,41.01,88701,0
+OILU.US,D,20240314,000000,41.53,42.31,41.1101,42.31,135319,0
+OILU.US,D,20240315,000000,42.22,43.56,41.92,42.74,103576,0
+OILU.US,D,20240318,000000,43.22,43.45,42.162,42.99,68838,0
+OILU.US,D,20240319,000000,42.8,44.56,42.8,44.19,71568,0
+OILU.US,D,20240320,000000,43.78,44.7546,43.4928,44.38,54065,0
+OILU.US,D,20240321,000000,44.35,45.15,44.1,45,77493,0
+OILU.US,D,20240322,000000,44.97,45.27,44.28,44.58,125681,0
+OILU.US,D,20240325,000000,44.77,46.58,44.77,45.665,78122,0
+OILU.US,D,20240326,000000,45.99,46.05,44.4809,44.56,67658,0
+OILU.US,D,20240327,000000,44.19,45.86,44.01,45.86,68148,0
+OILU.US,D,20240328,000000,46.5,47.5,46,47.3102,390915,0
+OILU.US,D,20240401,000000,47.73,48.7,46.33,48.45,114149,0
+OILU.US,D,20240402,000000,49,50.2,48.2051,49.75,114484,0
+OILU.US,D,20240403,000000,50.75,51.42,50.36,51.41,84086,0
+OILU.US,D,20240404,000000,51.39,51.96,50.435,50.74,115190,0
+OILU.US,D,20240405,000000,51.76,53.1,50.7,52.64,133364,0
+OILU.US,D,20240408,000000,52.81,53.07,51.26,51.6,56419,0
+OILU.US,D,20240409,000000,52.19,52.554,50.59,51.5053,67422,0
+OILU.US,D,20240410,000000,51.5,52.6,50.55,52.28,75969,0
+OILU.US,D,20240411,000000,52.38,52.63,49.871,51.92,96108,0
+OILU.US,D,20240412,000000,52.82,53.9775,48.7,49.43,277258,0
+OILU.US,D,20240415,000000,50.2,50.64,47.73,47.88,137239,0
+OILU.US,D,20240416,000000,47.32,47.93,45.3,46.38,77788,0
+OILU.US,D,20240417,000000,46.12,47.5153,45.05,45.91,70756,0
+OILU.US,D,20240418,000000,46.2,46.69,45.1,45.61,113563,0
+OILU.US,D,20240419,000000,45.66,47.99,45.51,47.1,202427,0
+OILU.US,D,20240422,000000,46.24,48.88,45.2301,47.97,72728,0
+OILU.US,D,20240423,000000,47.26,48.68,46.591,48.44,25207,0
+OILU.US,D,20240424,000000,47.35,48.9143,47.25,48.66,34667,0
+OILU.US,D,20240425,000000,48.61,49.9799,47.57,49.5494,125220,0
+OILU.US,D,20240426,000000,48.67,49.04,47.12,48.6,229870,0
+OILU.US,D,20240429,000000,48.45,49.57,48.38,49.55,31035,0
+OILU.US,D,20240430,000000,48.97,49.0293,44.715,44.76,44943,0
+OILU.US,D,20240501,000000,44.51,44.6,41.9654,42.62,64230,0
+OILU.US,D,20240502,000000,43.13,44.13,42.84,43.55,76519,0
+OILU.US,D,20240503,000000,44,44,41.9006,43.64,143861,0
+OILU.US,D,20240506,000000,44.29,45.73,44.14,44.47,84495,0
+OILU.US,D,20240507,000000,44.6,45.18,44.36,44.36,31249,0
+OILU.US,D,20240508,000000,43.52,44.71,43.44,44.1622,23691,0
+OILU.US,D,20240509,000000,44.38,45.61,44.16,45.6,85781,0
+OILU.US,D,20240510,000000,46.02,46.19,44.13,44.59,107733,0
+OILU.US,D,20240513,000000,44.77,45.155,43.71,44.17,23356,0
+OILU.US,D,20240514,000000,44.26,44.5294,43.55,44.49,25955,0
+OILU.US,D,20240515,000000,43.7593,44.8142,42.2057,44.51,29856,0
+OILU.US,D,20240516,000000,44.57,45.21,43.99,44.2499,29487,0
+OILU.US,D,20240517,000000,44.37,46.1799,44.37,45.87,72830,0
+OILU.US,D,20240520,000000,45.97,46.02,44.8,45.29,43715,0
+OILU.US,D,20240521,000000,44.66,45.815,44.43,44.44,28834,0
+OILU.US,D,20240522,000000,44.1,44.1,41.47,42.17,65636,0
+OILU.US,D,20240523,000000,42.63,43.07,40.76,40.91,169242,0
+OILU.US,D,20240524,000000,41.32,42.0599,40.84,41.16,225464,0
+OILU.US,D,20240528,000000,41.79,42.66,41.48,42.46,50720,0
+OILU.US,D,20240529,000000,42.13,42.13,39.75,40.3,37848,0
+OILU.US,D,20240530,000000,40.23,40.92,40.18,40.63,36163,0
+OILU.US,D,20240531,000000,41.04,43.23,40.83,43.2163,124325,0
+OILU.US,D,20240603,000000,42.91,42.91,39.1,39.92,82673,0
+OILU.US,D,20240604,000000,38.86,38.86,37.3,38.71,69064,0
+OILU.US,D,20240605,000000,38.97,38.97,38.01,38.64,55841,0
+OILU.US,D,20240606,000000,38.5,39.15,37.945,39.07,65089,0
+OILU.US,D,20240607,000000,38.89,39.86,38.11,38.77,105191,0
+OILU.US,D,20240610,000000,38.845,40.155,38.57,39.6,48440,0
+OILU.US,D,20240611,000000,38.4,39.46,38.1,39.33,31291,0
+OILU.US,D,20240612,000000,40.2,40.2,37.616,38.15,45549,0
+OILU.US,D,20240613,000000,38.15,38.15,36.31,36.99,57984,0
+OILU.US,D,20240614,000000,36.75,36.75,35.66,36.2,172798,0
+OILU.US,D,20240617,000000,35.63,36.65,35.5,36.2984,61036,0
+OILU.US,D,20240618,000000,36.76,38,36.52,36.6013,53845,0
+OILU.US,D,20240620,000000,36.83,39.01,36.55,38.4645,116642,0
+OILU.US,D,20240621,000000,38.93,38.93,37.5,37.55,62759,0
+OILU.US,D,20240624,000000,38.2,41.0213,38.2,40.64,96980,0
+OILU.US,D,20240625,000000,40.24,40.84,39.73,40.84,29730,0
+OILU.US,D,20240626,000000,40.29,40.29,38.95,39.53,31180,0
+OILU.US,D,20240627,000000,40.1957,40.3099,39.06,39.7,35717,0
+OILU.US,D,20240628,000000,40.65,41.13,39.76,40.26,101143,0
+OILU.US,D,20240701,000000,40.9,41.32,39.41,40.13,105948,0
+OILU.US,D,20240702,000000,40.63,41.35,39.37,40.1,113514,0
+OILU.US,D,20240703,000000,40.24,41.15,40.08,40.65,20702,0
+OILU.US,D,20240705,000000,40.42,40.42,38.09,38.5,81227,0
+OILU.US,D,20240708,000000,37.86,38.81,37.52,38.1,48197,0
+OILU.US,D,20240709,000000,37.02,38.14,36.555,36.99,43847,0
+OILU.US,D,20240710,000000,36.74,37.6928,36.5,37.6604,34750,0
+OILU.US,D,20240711,000000,37.0873,39.005,37.0873,38.86,89676,0
+OILU.US,D,20240712,000000,39.61,39.6196,38.3212,39,66633,0
+OILU.US,D,20240715,000000,39.46,41.76,39.38,40.9,96367,0
+OILU.US,D,20240716,000000,40,41.3,39.63,41.12,64066,0
+OILU.US,D,20240717,000000,41.5,43.1407,41.5,42.22,69790,0
+OILU.US,D,20240718,000000,42.2169,43.77,42.09,42.32,70393,0
+OILU.US,D,20240719,000000,42.11,42.72,40.59,40.97,74257,0
+OILU.US,D,20240722,000000,40.22,40.55,39.3,39.89,83434,0
+OILU.US,D,20240723,000000,39.55,39.62,37.8,38.05,74905,0
+OILU.US,D,20240724,000000,38.36,39.04,37.2301,37.98,62099,0
+OILU.US,D,20240725,000000,37.71,40.06,37.4,39.57,73454,0
+OILU.US,D,20240726,000000,39.77,40.4199,38.85,40.01,137738,0
+OILU.US,D,20240729,000000,40.02,40.03,37.77,38.8,70275,0
+OILU.US,D,20240730,000000,38.8,40.74,38.8,40.47,101048,0
+OILU.US,D,20240731,000000,41.99,42.2,40.98,41.24,57735,0
+OILU.US,D,20240801,000000,40.81,41.1841,36.97,37.46,131640,0
+OILU.US,D,20240802,000000,36.35,36.48,33.0495,33.91,185176,0
+OILU.US,D,20240805,000000,31.52,32.45,30.5,31.59,137223,0
+OILU.US,D,20240806,000000,32.47,33.18,31.58,32.2,145078,0
+OILU.US,D,20240807,000000,33.77,34.21,32.3829,32.54,133704,0
+OILU.US,D,20240808,000000,32.66,34.7,32.66,34.7,90647,0
+OILU.US,D,20240809,000000,34.77,35.16,33.73,34.95,100062,0
+OILU.US,D,20240812,000000,35.57,36.03,34.96,35.58,149797,0
+OILU.US,D,20240813,000000,34.65,34.65,33.8148,34.17,67896,0
+OILU.US,D,20240814,000000,34.37,35.1059,33.92,34.73,42109,0
+OILU.US,D,20240815,000000,35.4,36.35,35.22,36.13,99682,0
+OILU.US,D,20240816,000000,35.46,36.14,35.19,35.84,163709,0
+OILU.US,D,20240819,000000,36.01,37.51,36.01,36.5496,70633,0
+OILU.US,D,20240820,000000,36.07,36.22,33.8,33.9,80338,0
+OILU.US,D,20240821,000000,34.36,34.9399,33.63,33.87,44393,0
+OILU.US,D,20240822,000000,34.34,34.6,33.79,34.03,67146,0
+OILU.US,D,20240823,000000,34.85,35.83,34.57,35.74,91941,0
+OILU.US,D,20240826,000000,37.06,37.62,35.82,36.56,115411,0
+OILU.US,D,20240827,000000,36.29,36.6,35.11,35.35,89815,0
+OILU.US,D,20240828,000000,34.89,34.98,34.09,34.62,43048,0
+OILU.US,D,20240829,000000,35.23,36.265,34.3,35.74,64456,0
+OILU.US,D,20240830,000000,34.9,36.169,34.55,36.1,110306,0
+OILU.US,D,20240903,000000,34.58,34.58,32.55,33.09,96679,0
+OILU.US,D,20240904,000000,33.3,33.8,31.5,31.66,76961,0
+OILU.US,D,20240905,000000,32.55,32.55,30.82,31,77369,0
+OILU.US,D,20240906,000000,31.34,31.56,29.23,29.5,119344,0
+OILU.US,D,20240909,000000,29.94,30.69,29.59,29.9,66751,0
+OILU.US,D,20240910,000000,29.88,29.88,27.75,28.4,190326,0
+OILU.US,D,20240911,000000,28.65,28.65,26.47,27.89,161684,0
+OILU.US,D,20240912,000000,28.16,28.8245,27.41,28.51,93837,0
+OILU.US,D,20240913,000000,28.91,29.56,28.65,28.92,156671,0
+OILU.US,D,20240916,000000,29.51,30.3626,29.2,29.86,61947,0
+OILU.US,D,20240917,000000,30.01,31.09,30,31.09,112873,0
+OILU.US,D,20240918,000000,30.95,32.0753,30.715,31.34,107925,0
+OILU.US,D,20240919,000000,32.47,33.47,32,32.5,100576,0
+OILU.US,D,20240920,000000,32.33,32.3881,31.16,32.13,93981,0
+OILU.US,D,20240923,000000,32.46,33.83,32.2987,33.3,74445,0
+OILU.US,D,20240924,000000,34.47,34.47,32.89,32.96,60452,0
+OILU.US,D,20240925,000000,32.47,32.96,30.66,30.86,110363,0
+OILU.US,D,20240926,000000,29.01,30.2,28.77,29,213963,0
+OILU.US,D,20240927,000000,29.52,30.8687,29.44,30.8,183905,0
+OILU.US,D,20240930,000000,30.44,31.58,30.1,31.36,108956,0
+OILU.US,D,20241001,000000,30.61,33.86,30.365,33.3,491180,0
+OILU.US,D,20241002,000000,34.77,35.06,33.32,34.56,370787,0
+OILU.US,D,20241003,000000,34.83,36.55,33.92,36.39,266334,0
+OILU.US,D,20241004,000000,37.41,37.64,36.27,37.24,268835,0
+OILU.US,D,20241007,000000,37.85,38.5,37.3,37.99,255270,0
+OILU.US,D,20241008,000000,36.33,36.33,34.05,34.6,258801,0
+OILU.US,D,20241009,000000,34.005,35.3299,33.54,35.11,168537,0
+OILU.US,D,20241010,000000,35.73,36.45,34.99,36.09,112728,0
+OILU.US,D,20241011,000000,35.85,36.78,35.53,36.51,117599,0
+OILU.US,D,20241014,000000,35.48,36.11,35.18,35.98,116657,0
+OILU.US,D,20241015,000000,33.13,33.595,32.22,32.26,253668,0
+OILU.US,D,20241016,000000,32.69,33,32.44,32.61,77076,0
+OILU.US,D,20241017,000000,32.75,33.4,32.4,33.4,108617,0
+OILU.US,D,20241018,000000,32.72,33.15,31.96,32.56,184290,0
+OILU.US,D,20241021,000000,33.22,33.57,32.12,32.4,77799,0
+OILU.US,D,20241022,000000,32.86,32.89,32.1,32.45,72963,0
+OILU.US,D,20241023,000000,32.01,32.4,31.15,31.72,62528,0
+OILU.US,D,20241024,000000,31.9,32.29,31.14,31.75,45597,0
+OILU.US,D,20241025,000000,32.22,32.4993,31.57,31.94,129679,0
+OILU.US,D,20241028,000000,29.87,31.13,29.6,31.13,202094,0
+OILU.US,D,20241029,000000,31.04,31.04,29.3886,29.62,202717,0
+OILU.US,D,20241030,000000,29.87,30.49,29.64,29.89,105593,0
+OILU.US,D,20241031,000000,30.32,31.05,30.2,30.61,147721,0
+OILU.US,D,20241101,000000,31.55,31.8599,29.75,29.76,133576,0
+OILU.US,D,20241104,000000,30.63,31.515,30.4201,31.26,119382,0
+OILU.US,D,20241105,000000,31.49,32,31.18,31.68,68721,0
+OILU.US,D,20241106,000000,34,36.2589,33.712,35.53,366198,0
+OILU.US,D,20241107,000000,35.49,35.49,34.28,35,131288,0
+OILU.US,D,20241108,000000,34.79,35.4599,34.4,35.32,130833,0
+OILU.US,D,20241111,000000,35.11,36.34,34.9694,36.22,115520,0
+OILU.US,D,20241112,000000,36.4392,36.8585,35.41,35.5,98593,0
+OILU.US,D,20241113,000000,35.5716,36.74,34.3246,36.35,111401,0
+OILU.US,D,20241114,000000,36.91,37.105,35.95,36.67,107925,0
+OILU.US,D,20241115,000000,36.595,37.685,35.94,36.14,148366,0
+OILU.US,D,20241118,000000,37.13,38,36.68,37.78,162848,0
+OILU.US,D,20241119,000000,36.86,37.65,36.5,36.99,77390,0
+OILU.US,D,20241120,000000,37.41,38.2,37.09,38.2,193142,0
+OILU.US,D,20241121,000000,38.8274,39.9092,38.6,39.08,104290,0
+OILU.US,D,20241122,000000,38.79,39.94,38.64,39.2,111259,0
+OILU.US,D,20241125,000000,39.3,39.52,36.77,36.92,206862,0
+OILU.US,D,20241126,000000,37.11,37.12,36.1,36.56,36539,0
+OILU.US,D,20241127,000000,36.68,37.7548,36.47,36.5198,44381,0
+OILU.US,D,20241129,000000,37.0981,37.16,36.63,36.955,26308,0
+OILU.US,D,20241202,000000,36.74,37.1,35.08,36.12,76316,0
+OILU.US,D,20241203,000000,36.935,36.935,35.55,36.06,39588,0
+OILU.US,D,20241204,000000,35.79,35.79,32.935,33.5,100977,0
+OILU.US,D,20241205,000000,33.95,34.55,33.5,33.79,37576,0
+OILU.US,D,20241206,000000,33.35,33.54,31.56,31.61,161646,0
+OILU.US,D,20241209,000000,32.52,33.14,31.76,31.97,91501,0
+OILU.US,D,20241210,000000,31.791,32.42,31.0351,31.23,70589,0
+OILU.US,D,20241211,000000,31.31,31.95,31,31.72,62721,0
+OILU.US,D,20241212,000000,31.4,31.44,30.72,30.85,66374,0
+OILU.US,D,20241213,000000,31.04,31.04,29.99,30.2,204324,0
+OILU.US,D,20241216,000000,29.85,29.85,28.07,28.17,267915,0
+OILU.US,D,20241217,000000,27.475,27.59,26.7,27.49,200713,0
+OILU.US,D,20241218,000000,27.35,27.6,25.19,25.26,193075,0
+OILU.US,D,20241219,000000,25.98,26.0685,24.2762,24.37,155081,0
+OILU.US,D,20241220,000000,24.24,25.3991,24.16,24.98,191991,0
+OILU.US,D,20241223,000000,24.86,25.74,24.46,25.6,183335,0
+OILU.US,D,20241224,000000,25.71,26.32,25.1401,26.32,115777,0
+OILU.US,D,20241226,000000,26.11,26.28,25.59,26.19,150821,0
+OILU.US,D,20241227,000000,25.8,26.95,25.74,26.13,362786,0
+OILU.US,D,20241230,000000,26.3,26.95,25.8014,26.51,266010,0
+OILU.US,D,20241231,000000,26.54,27.68,26.54,27.58,287687,0
+OILU.US,D,20250102,000000,28.22,29.14,27.94,28.52,280968,0
+OILU.US,D,20250103,000000,28.88,29.41,28.53,29.26,236748,0
+OILU.US,D,20250106,000000,29.55,30.42,28.7,28.92,190421,0
+OILU.US,D,20250107,000000,29.5,30.47,28.97,29.95,220050,0
+OILU.US,D,20250108,000000,29.25,30.02,29.06,29.94,220371,0
+OILU.US,D,20250110,000000,31.38,32.19,29.97,30.31,320861,0
+OILU.US,D,20250113,000000,30.9,32.8,30.9,32.39,224161,0
+OILU.US,D,20250114,000000,32,33.32,31.8705,33.32,117138,0
+OILU.US,D,20250115,000000,33.5873,34.975,33.5873,34.52,114606,0
+OILU.US,D,20250116,000000,34.41,35.61,34.21,35.39,142454,0
+OILU.US,D,20250117,000000,35.22,36.46,35.07,36.11,258068,0
+OILU.US,D,20250121,000000,35.61,35.76,34.59,35.05,225915,0
+OILU.US,D,20250122,000000,34.6401,34.8889,33.22,33.24,111599,0
+OILU.US,D,20250123,000000,33.88,34.42,33.11,33.64,146947,0
+OILU.US,D,20250124,000000,34.11,34.1886,32.56,32.66,148264,0
+OILU.US,D,20250127,000000,32.36,32.6351,31.1401,31.79,93863,0
+OILU.US,D,20250128,000000,31.76,32.16,30.22,30.79,66134,0
+OILU.US,D,20250129,000000,30.48,31.32,30.3,30.98,47441,0
+OILU.US,D,20250130,000000,31.63,31.77,30.76,31.39,73698,0
+OILU.US,D,20250131,000000,30.92,31.14,28.3618,28.65,242767,0
+OILU.US,D,20250203,000000,28.52,29.32,27.75,29,168984,0
+OILU.US,D,20250204,000000,28.435,30.985,28.37,30.81,125961,0
+OILU.US,D,20250205,000000,30.745,31,30.15,30.88,45246,0
+OILU.US,D,20250206,000000,31.2542,31.4,28.6685,29.33,119428,0
+OILU.US,D,20250207,000000,29.43,29.76,28.9,29.01,102747,0
+OILU.US,D,20250210,000000,29.95,31.1,29.73,30.85,112443,0
+OILU.US,D,20250211,000000,31.52,32.5479,31.03,31.89,122142,0
+OILU.US,D,20250212,000000,31.01,31.65,29.217,29.45,190211,0
+OILU.US,D,20250213,000000,29.29,30.09,28.73,30.05,104834,0
+OILU.US,D,20250214,000000,30.3,31.59,30.26,30.28,210142,0
+OILU.US,D,20250218,000000,30.37,32.03,30.07,31.36,129962,0
+OILU.US,D,20250219,000000,31.93,33.5,31.93,32.45,111665,0
+OILU.US,D,20250220,000000,32.45,33.58,32.03,33.21,93900,0
+OILU.US,D,20250221,000000,32.83,33.01,31.02,31.17,137110,0
+OILU.US,D,20250224,000000,30.935,31.51,30.4804,31.21,71780,0
+OILU.US,D,20250225,000000,31,31.5,29.09,29.63,90135,0
+OILU.US,D,20250226,000000,29.3056,29.835,28.51,29.01,73440,0
+OILU.US,D,20250227,000000,29.295,30.38,28.86,29.37,74617,0
+OILU.US,D,20250228,000000,28.8964,30.57,28.3313,30.49,126326,0
+OILU.US,D,20250303,000000,31.145,31.28,26.39,27.39,182345,0
+OILU.US,D,20250304,000000,26.06,27.75,24.97,26.49,209760,0
+OILU.US,D,20250305,000000,25.5,25.8,23.9,25.42,291860,0
+OILU.US,D,20250306,000000,25.16,25.889,24.5,25.43,100193,0
+OILU.US,D,20250307,000000,25.86,27.345,25.86,26.8,246218,0
+OILU.US,D,20250310,000000,27.05,28.16,26.6748,27.22,146083,0
+OILU.US,D,20250311,000000,27.6999,28.0302,26.35,26.67,72699,0
+OILU.US,D,20250312,000000,26.81,27.75,26.47,27.03,61710,0
+OILU.US,D,20250313,000000,26.7,27.85,26.02,26.6,64081,0
+OILU.US,D,20250314,000000,26.93,28.88,26.55,28.88,114169,0
+OILU.US,D,20250317,000000,28.935,30.4983,28.85,30.09,119629,0
+OILU.US,D,20250318,000000,30.8,30.88,29.75,30.43,75513,0
+OILU.US,D,20250319,000000,30.69,32.279,30.47,31.82,82645,0
+OILU.US,D,20250320,000000,31.18,32.44,31.0395,32.2,48725,0
+OILU.US,D,20250321,000000,31.62,31.97,31.02,31.49,107849,0
+OILU.US,D,20250324,000000,31.87,33.15,31.87,32.57,112486,0
+OILU.US,D,20250325,000000,33.07,33.8,32.77,33.07,80650,0
+OILU.US,D,20250326,000000,34.02,34.768,33.45,33.59,128109,0
+OILU.US,D,20250327,000000,33.32,33.58,32.2,32.57,74329,0
+OILU.US,D,20250328,000000,32.57,32.795,31.58,32.03,98541,0
+OILU.US,D,20250331,000000,31.9,33.71,31.73,33.2,62279,0
+OILU.US,D,20250401,000000,32.8086,33.7019,32.2042,33.6884,22717,0
+OILU.US,D,20250402,000000,32.81,34,32.635,33.925,44873,0
+OILU.US,D,20250403,000000,29.06,29.67,25.6,25.6,261289,0
+OILU.US,D,20250404,000000,23.2,23.34,18.18,18.42,608460,0
+OILU.US,D,20250407,000000,16.96,20.18,15.6001,17.7,469484,0
+OILU.US,D,20250408,000000,19.555,19.665,15.66,16.5,577455,0
+OILU.US,D,20250409,000000,15.54,21.05,15.15,20.49,524395,0
+OILU.US,D,20250410,000000,18.85,19,15.21,16.27,618650,0
+OILU.US,D,20250411,000000,16.3,17.92,15.6,17.61,492555,0
+OILU.US,D,20250414,000000,18.7345,18.78,17.12,17.67,352579,0
+OILU.US,D,20250415,000000,17.59,18.53,17.52,17.59,191353,0
+OILU.US,D,20250416,000000,17.8,18.98,17.77,18.05,314363,0
+OILU.US,D,20250417,000000,18.735,20.18,18.53,19.32,456033,0
+OILU.US,D,20250421,000000,18.51,18.59,17.14,17.8,292329,0
+OILU.US,D,20250422,000000,18.39,19.4,18.1,18.96,197276,0
+OILU.US,D,20250423,000000,19.575,20.11,18.5,18.81,284233,0
+OILU.US,D,20250424,000000,19.3,19.93,18.95,19.7,171410,0
+OILU.US,D,20250425,000000,19.2,19.76,19.0953,19.65,220221,0
+OILU.US,D,20250428,000000,19.66,20.27,19.58,20.08,266246,0
+OILU.US,D,20250429,000000,19.66,20.17,19.3,19.9,267127,0
+OILU.US,D,20250430,000000,19,19.28,17.658,18.47,317348,0
+OILU.US,D,20250501,000000,17.975,19.41,17.95,18.73,237220,0
+OILU.US,D,20250502,000000,19.5,19.8,18.45,19.69,349783,0
+OILU.US,D,20250505,000000,18.96,19.06,18.37,18.68,227195,0
+OILU.US,D,20250506,000000,19.16,19.16,18.35,18.58,288934,0
+OILU.US,D,20250507,000000,18.75,18.88,18.15,18.64,155646,0
+OILU.US,D,20250508,000000,19.2,20.25,19,19.59,260790,0
+OILU.US,D,20250509,000000,20.33,20.4848,19.7,20.2,289461,0
+OILU.US,D,20250512,000000,22.415,22.71,21.34,21.75,338154,0
+OILU.US,D,20250513,000000,22.1899,23.1501,21.8637,22.81,229509,0
+OILU.US,D,20250514,000000,22.19,22.56,22,22.27,150303,0
+OILU.US,D,20250515,000000,21.51,22.4,21.2275,22.26,140312,0
+OILU.US,D,20250516,000000,22.45,22.48,21.59,22.22,151583,0
+OILU.US,D,20250519,000000,21.55,21.55,20.9,21.38,233383,0
+OILU.US,D,20250520,000000,21.29,21.4,20.8,20.86,137648,0
+OILU.US,D,20250521,000000,20.575,20.67,19.7,19.74,203593,0
+OILU.US,D,20250527,000000,20.12,20.271,19.55,20.25,235222,0
+OILU.US,D,20250528,000000,20.49,20.68,19.36,19.53,200471,0
+OILU.US,D,20250530,000000,19.49,19.68,18.91,19.41,210573,0
+OILU.US,D,20250602,000000,20.46,20.55,19.5,20.19,284904,0
+OILU.US,D,20250603,000000,20.07,21.3594,19.7,20.97,230753,0
+OILU.US,D,20250604,000000,20.86,21.46,19.75,19.8,357005,0
+OILU.US,D,20250605,000000,19.75,20.15,19.59,19.76,227387,0
+OILU.US,D,20250606,000000,20.1801,20.98,20.1801,20.8,233541,0
+OILU.US,D,20250609,000000,20.975,21.46,20.56,20.882,148787,0
+OILU.US,D,20250610,000000,21.5,22.42,21.49,21.99,306611,0
+OILU.US,D,20250611,000000,22.41,23.09,21.82,22.88,243103,0
+OILU.US,D,20250612,000000,22.68,23.26,22.15,23.26,244349,0
+OILU.US,D,20250613,000000,24.52,24.98,23.49,24.51,936753,0
+OILU.US,D,20250616,000000,24.2,25,23.66,24.22,627611,0
+OILU.US,D,20250617,000000,24.89,25.4494,24.4,24.91,425944,0
+OILU.US,D,20250618,000000,25.1,25.59,24.21,24.36,476529,0
+OILU.US,D,20250620,000000,24.65,25.18,24.4018,25.02,524171,0
+OILU.US,D,20250623,000000,25.96,25.98,22.68,22.97,896106,0
+OILU.US,D,20250624,000000,21.78,22.85,21.78,22.11,519139,0
+OILU.US,D,20250625,000000,22.129,22.1599,21.6,21.68,358544,0
+OILU.US,D,20250626,000000,21.775,22.61,21.67,22.58,165296,0
+OILU.US,D,20250627,000000,22.41,22.54,21.73,22,220915,0
+OILU.US,D,20250630,000000,22,22.12,21.55,21.67,169725,0
+OILU.US,D,20250701,000000,21.8,22.45,21.08,22.07,208572,0
+OILU.US,D,20250702,000000,22.65,23.25,21.98,23.1,184254,0
+OILU.US,D,20250703,000000,22.96,23.3898,22.9408,23.19,242952,0
+OILU.US,D,20250707,000000,22.68,23.12,21.73,22.5,294038,0
+OILU.US,D,20250708,000000,22.55,24.58,22.44,24.33,392276,0
+OILU.US,D,20250709,000000,24.03,24.314,23.64,23.82,101487,0
+OILU.US,D,20250710,000000,23.445,24.36,23.1,24.28,143481,0
+OILU.US,D,20250711,000000,24.15,24.97,23.995,24.72,165739,0
+OILU.US,D,20250714,000000,24.5,24.56,23.64,23.93,270949,0
+OILU.US,D,20250715,000000,23.93,24.06,22.77,22.81,216927,0
+OILU.US,D,20250716,000000,22.77,23.12,21.96,22.21,140660,0
+OILU.US,D,20250717,000000,22,22.77,21.785,22.77,125798,0
+OILU.US,D,20250718,000000,23.37,23.6,22.02,22.29,239046,0
+OILU.US,D,20250721,000000,22.05,22.23,21.08,21.2,194778,0
+OILU.US,D,20250722,000000,21.07,21.8,21.03,21.56,117813,0
+OILU.US,D,20250723,000000,21.83,22.54,21.5896,22.54,97471,0
+OILU.US,D,20250724,000000,22.37,23.1702,22.14,23.15,174151,0
+OILU.US,D,20250725,000000,23.2,23.25,22.48,22.76,126654,0
+OILU.US,D,20250728,000000,23.31,23.7,23.2,23.58,185844,0
+OILU.US,D,20250729,000000,23.76,24.29,23.4722,24.26,169793,0
+OILU.US,D,20250730,000000,23.89,23.98,22.84,23.41,58990,0
+OILU.US,D,20250731,000000,22.91,23.78,22.78,22.9571,30632,0
+OILU.US,D,20250801,000000,22.58,22.77,21.24,21.61,205363,0
+OILU.US,D,20250804,000000,21.3464,21.88,21.06,21.52,132030,0
+OILU.US,D,20250805,000000,21.52,21.66,20.69,21.59,176107,0
+OILU.US,D,20250806,000000,22,22.36,20.8,20.88,107071,0
+OILU.US,D,20250807,000000,21.5,22.1,20.665,20.68,168016,0
+OILU.US,D,20250808,000000,20.95,21.73,20.7,21,183898,0
+OILU.US,D,20250811,000000,21.16,21.4,20.35,20.48,228917,0
+OILU.US,D,20250812,000000,20.5014,21.27,20.42,20.76,199862,0
+OILU.US,D,20250813,000000,20.76,21.44,20.55,21.44,290127,0
+OILU.US,D,20250814,000000,21.24,21.48,20.7,21.43,133258,0
+OILU.US,D,20250815,000000,21.25,22.0394,21.16,21.3,238897,0
+OILU.US,D,20250818,000000,20.865,21.05,20.33,20.88,207047,0
+OILU.US,D,20250819,000000,20.62,21.101,20.4,20.75,101541,0
+OILU.US,D,20250820,000000,20.82,21.48,20.77,21.29,110341,0
+OILU.US,D,20250821,000000,21.219,21.9201,20.996,21.81,113930,0
+OILU.US,D,20250822,000000,21.95,23.22,21.91,23.05,248476,0
+OILU.US,D,20250825,000000,22.83,23.35,22.64,23.25,181047,0
+OILU.US,D,20250826,000000,22.955,23.22,22.48,23.12,110489,0
+OILU.US,D,20250827,000000,23.01,24.07,23.01,23.82,216087,0
+OILU.US,D,20250828,000000,23.85,24.6,23.38,24.54,186525,0
+OILU.US,D,20250829,000000,24.49,24.979,24.38,24.68,192569,0
+OILU.US,D,20250902,000000,24.32,24.91,23.9,24.84,129030,0
+OILU.US,D,20250903,000000,24.4,25.021,23.03,23.22,194165,0
+OILU.US,D,20250904,000000,23.29,24.0295,23,23.78,90056,0
+OILU.US,D,20250905,000000,23.04,23.545,22.23,22.61,288870,0
+OILU.US,D,20250908,000000,22.9,23.15,21.78,22.37,237959,0
+OILU.US,D,20250909,000000,22.69,23.5,22.52,22.53,206144,0
+OILU.US,D,20250910,000000,22.6725,23.79,22.451,23.79,236944,0
+OILU.US,D,20250911,000000,23.27,23.89,23,23.623,209399,0
+OILU.US,D,20250912,000000,23.88,24.27,23.16,23.16,168836,0
+OILU.US,D,20250915,000000,23.105,23.4,22.73,22.77,260733,0
+OILU.US,D,20250916,000000,23.06,24.03,23.06,23.99,358797,0
+OILU.US,D,20250917,000000,23.67,24.54,23.505,23.96,113991,0
+OILU.US,D,20250918,000000,24.07,24.155,23.15,23.64,137410,0
+OILU.US,D,20250919,000000,23.56,23.61,22.55,22.9,250634,0
+OILU.US,D,20250922,000000,22.5,23.1,22.25,22.78,161941,0
+OILU.US,D,20250923,000000,23.07,24.8,22.97,24.02,376676,0
+OILU.US,D,20250924,000000,24.5018,25.609,24.5018,24.87,309718,0
+OILU.US,D,20250925,000000,24.88,25.75,24.76,25.71,136992,0
+OILU.US,D,20250926,000000,25.78,27.12,25.78,26.34,347026,0
+OILU.US,D,20250929,000000,25.83,25.92,24.6996,25.08,169215,0
+OILU.US,D,20250930,000000,24.34,24.56,23.62,24.19,186569,0
+OILU.US,D,20251001,000000,23.93,24.715,23.92,24.46,125765,0
+OILU.US,D,20251002,000000,24.33,24.71,23.35,23.43,188984,0
+OILU.US,D,20251003,000000,23.68,24.16,23.59,23.81,279843,0
+OILU.US,D,20251006,000000,24.11,24.5846,23.87,24.18,196626,0
+OILU.US,D,20251007,000000,24.08,24.325,23.17,24.24,150402,0
+OILU.US,D,20251008,000000,24.3,24.33,23.3,23.82,86491,0
+OILU.US,D,20251009,000000,24.13,24.57,22.67,22.74,159737,0
+OILU.US,D,20251010,000000,22.28,22.57,20.53,20.53,317232,0
+OILU.US,D,20251013,000000,21.054,21.41,20.73,21.39,121967,0
+OILU.US,D,20251014,000000,20.425,21.53,20.33,21.21,142384,0
+OILU.US,D,20251015,000000,21.605,21.96,20.76,21.2525,175268,0
+OILU.US,D,20251016,000000,21.44,21.55,19.78,20.3,153378,0
+OILU.US,D,20251017,000000,20.43,20.75,20.2,20.65,102366,0
+OILU.US,D,20251020,000000,20.8901,21.5416,20.8,21.52,141900,0
+OILU.US,D,20251021,000000,21.7,21.9,21.15,21.43,102353,0
+OILU.US,D,20251022,000000,21.99,22.5892,21.42,22.33,175561,0
+OILU.US,D,20251023,000000,23.495,23.8,22.87,23.44,248647,0
+OILU.US,D,20251024,000000,23.53,23.71,22.62,22.657,170703,0
+OILU.US,D,20251027,000000,23.09,23.18,22.55,22.78,94063,0
+OILU.US,D,20251028,000000,22.5,22.645,21.9,21.94,102794,0
+OILU.US,D,20251029,000000,21.96,22.66,21.9,22.49,115880,0
+OILU.US,D,20251030,000000,22.19,22.81,21.88,21.973,80651,0
+OILU.US,D,20251031,000000,22.265,22.79,22.01,22.45,278914,0
+OILU.US,D,20251103,000000,22.5,22.91,21.82,22.78,191117,0
+OILU.US,D,20251104,000000,22.09,22.25,21.44,22.085,151793,0
+OILU.US,D,20251105,000000,21.97,22.92,21.97,22.175,95319,0
+OILU.US,D,20251106,000000,22.37,23.3468,22.37,22.54,174603,0
+OILU.US,D,20251107,000000,22.8,23.71,22.51,23.6,210108,0
+OILU.US,D,20251110,000000,23.76,24.4,22.96,24.31,129488,0
+OILU.US,D,20251111,000000,24.65,25.89,24.62,25.31,253064,0
+OILU.US,D,20251112,000000,25.13,25.15,24.18,24.21,114864,0
+OILU.US,D,20251113,000000,24.58,25.075,24.06,24.41,129143,0
+OILU.US,D,20251114,000000,24.605,25.62,23.65,25.53,187047,0
+OILU.US,D,20251117,000000,25.32,25.32,23.78,24.1,100121,0
+OILU.US,D,20251118,000000,23.79,24.91,23.58,24.73,182737,0
+OILU.US,D,20251119,000000,23.51,24.005,22.97,23.83,176064,0
+OILU.US,D,20251120,000000,24.1,25.35,22.81,22.88,137328,0
+OILU.US,D,20251121,000000,22.91,23.56,22.17,23.2708,191588,0
+OILU.US,D,20251124,000000,23.05,23.415,21.97,23.29,216909,0
+OILU.US,D,20251125,000000,22.77,23.03,22.2,22.8,216201,0
+OILU.US,D,20251126,000000,22.875,23.91,22.8,23.36,111284,0
+OILU.US,D,20251128,000000,23.5,24.71,23.405,24.41,117922,0
+OILU.US,D,20251201,000000,24.45,25.4699,24.4,25.05,116653,0
+OILU.US,D,20251202,000000,24.785,25.08,23.7,24.11,155658,0
+OILU.US,D,20251203,000000,24.53,25.6195,24.45,25.5,136867,0
+OILU.US,D,20251204,000000,25.44,25.96,25.22,25.84,117186,0
+OILU.US,D,20251205,000000,25.755,26.77,25.5,25.5,336044,0
+OILU.US,D,20251208,000000,25,25.5,24.395,24.545,159325,0
+OILU.US,D,20251209,000000,24.66,25.39,24.37,24.783,118774,0
+OILU.US,D,20251210,000000,24.75,25.66,24.61,25.51,91211,0
+OILU.US,D,20251211,000000,25.08,25.4999,24.89,25,68890,0
+OILU.US,D,20251212,000000,25.42,25.45,24.08,24.255,105767,0
+OILU.US,D,20251215,000000,24.13,24.29,23.02,23.58,219025,0
+OILU.US,D,20251216,000000,23,23.06,21.2912,21.44,278887,0
+OILU.US,D,20251217,000000,21.76,22.995,21.75,22.91,189115,0
+OILU.US,D,20251218,000000,22.69,22.72,21.615,21.69,197567,0
+OILU.US,D,20251219,000000,21.9,22.3156,21.7301,21.85,160316,0
+OILU.US,D,20251222,000000,22.4,22.85,22.255,22.39,164726,0
+OILU.US,D,20251223,000000,22.75,22.88,22.35,22.86,121613,0
+OILU.US,D,20251224,000000,22.72,22.775,22.45,22.53,50406,0
+OILU.US,D,20251226,000000,22.524,22.61,21.94,22.27,164264,0
+OILU.US,D,20251229,000000,22.62,23.0132,22.39,22.87,152438,0
+OILU.US,D,20251230,000000,23.24,23.7,23.23,23.52,178023,0
+OILU.US,D,20251231,000000,23.51,23.51,22.85,23.03,109930,0
+OILU.US,D,20260102,000000,23.1299,24.73,22.665,24.48,332416,0
+OILU.US,D,20260105,000000,26.62,26.91,24.24,26.01,480208,0
+OILU.US,D,20260106,000000,26.14,26.25,24.01,24.22,191375,0
+OILU.US,D,20260107,000000,24.355,24.52,23.5,23.65,211544,0
+OILU.US,D,20260108,000000,23.79,26.0001,23.79,25.49,266554,0
+OILU.US,D,20260109,000000,25.855,26.0492,25.3,25.39,242437,0
+OILU.US,D,20260112,000000,25.63,25.63,24.6918,25.02,272364,0
+OILU.US,D,20260113,000000,25.71,26.67,25.685,26.06,289210,0
+OILU.US,D,20260114,000000,26.26,28.4881,26.26,27.61,355768,0
+OILU.US,D,20260115,000000,26.81,27.59,26.09,26.81,504396,0
+OILU.US,D,20260116,000000,26.62,27.08,26.6,26.87,224648,0
+OILU.US,D,20260120,000000,27.51,27.91,26.535,26.83,285656,0
+OILU.US,D,20260121,000000,27.98,29.41,27.82,28.85,297415,0
+OILU.US,D,20260122,000000,28.89,29.1702,28.25,29.01,152053,0
+OILU.US,D,20260123,000000,30.145,30.865,29.425,29.53,378148,0
+OILU.US,D,20260126,000000,30.763,30.763,29.27,29.85,267183,0
+OILU.US,D,20260127,000000,29.955,30.8,29.54,30.42,222845,0
+OILU.US,D,20260128,000000,31,31.17,30.055,30.97,167199,0
+OILU.US,D,20260129,000000,33.09,33.95,31.785,31.84,573574,0
+OILU.US,D,20260130,000000,31.86,32.815,30.82,32.77,489574,0
+OILU.US,D,20260202,000000,30.38,31.48,30.14,30.55,407857,0
+OILU.US,D,20260203,000000,30.75,33.44,30.4099,33.3,801045,0
+OILU.US,D,20260204,000000,34,35.7347,33.66,35.43,445412,0
+OILU.US,D,20260205,000000,34.51,34.6579,32.537,34.09,172863,0
+OILU.US,D,20260206,000000,34.5,36.44,34.5,36.13,171487,0
+OILU.US,D,20260209,000000,35.53,36.69,35.35,36.47,226943,0
+OILU.US,D,20260210,000000,36.52,36.61,35.48,35.98,174491,0
+OILU.US,D,20260211,000000,37.54,39.0095,37.4,38.85,253922,0
+OILU.US,D,20260212,000000,38.41,39.21,36.05,36.83,359766,0
+OILU.US,D,20260213,000000,37.12,38.14,36.38,37.62,378721,0
+OILU.US,D,20260217,000000,38.05,38.71,34.95,36.34,258640,0
+OILU.US,D,20260218,000000,37.88,38.4676,37.266,38.315,447013,0
diff --git a/daily/us/nyse etfs/1/omfl.us.txt b/daily/us/nyse etfs/1/omfl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5ab7bc5c3cb9a6f7738369cc18151c966773008
--- /dev/null
+++ b/daily/us/nyse etfs/1/omfl.us.txt	
@@ -0,0 +1,2066 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OMFL.US,D,20171110,000000,23.1625,23.2002,23.1337,23.2002,57328.370630374,0
+OMFL.US,D,20171113,000000,23.1813,23.1813,23.1813,23.1813,41.344271795489,0
+OMFL.US,D,20171114,000000,23.1813,23.2369,23.1526,23.2369,653.44117374334,0
+OMFL.US,D,20171115,000000,23.1526,23.1526,23.1526,23.1526,1557.9731688788,0
+OMFL.US,D,20171116,000000,23.3499,23.3499,23.3499,23.3499,661.50834872783,0
+OMFL.US,D,20171117,000000,23.3499,23.3499,23.3499,23.3499,0,0
+OMFL.US,D,20171120,000000,23.3212,23.3212,23.3212,23.3212,275.29234634557,0
+OMFL.US,D,20171121,000000,23.4481,23.4481,23.4481,23.4481,258.14959950354,0
+OMFL.US,D,20171122,000000,23.4521,23.4521,23.4521,23.4521,215.79693083499,0
+OMFL.US,D,20171124,000000,23.4521,23.4521,23.4521,23.4521,0,0
+OMFL.US,D,20171127,000000,23.4521,23.4521,23.4521,23.4521,0,0
+OMFL.US,D,20171128,000000,23.4521,23.4521,23.4521,23.4521,0,0
+OMFL.US,D,20171129,000000,23.4521,23.4521,23.4521,23.4521,0,0
+OMFL.US,D,20171130,000000,23.8041,23.8041,23.8041,23.8041,1110.2449572398,0
+OMFL.US,D,20171201,000000,23.9549,23.9549,23.7228,23.7605,1290.7479975177,0
+OMFL.US,D,20171204,000000,23.7605,23.7605,23.7605,23.7605,1354.2770005205,0
+OMFL.US,D,20171205,000000,23.7605,23.7605,23.7605,23.7605,0,0
+OMFL.US,D,20171206,000000,23.7605,23.7605,23.7605,23.7605,34.285493684064,0
+OMFL.US,D,20171207,000000,23.7605,23.7605,23.7605,23.7605,62.520606129764,0
+OMFL.US,D,20171208,000000,23.9549,23.9648,23.9519,23.9648,5692.4003484277,0
+OMFL.US,D,20171211,000000,23.9648,23.9648,23.9648,23.9648,0,0
+OMFL.US,D,20171212,000000,23.9648,23.9648,23.9648,23.9648,0,0
+OMFL.US,D,20171213,000000,23.9648,23.9648,23.9648,23.9648,0,0
+OMFL.US,D,20171214,000000,24.1175,24.1175,24.1125,24.1125,4301.821060477,0
+OMFL.US,D,20171215,000000,24.2503,24.3079,24.2503,24.3079,1182.8495321002,0
+OMFL.US,D,20171218,000000,24.4289,24.4289,24.4289,24.4289,103.86487792525,0
+OMFL.US,D,20171219,000000,24.3862,24.3862,24.3862,24.3862,2151.9189271116,0
+OMFL.US,D,20171220,000000,24.3406,24.3406,24.3119,24.3168,14383.772997338,0
+OMFL.US,D,20171221,000000,24.3525,24.3525,24.3495,24.3495,2904.1829944148,0
+OMFL.US,D,20171222,000000,24.2503,24.2702,24.2493,24.2702,10659.763345124,0
+OMFL.US,D,20171226,000000,24.294,24.2979,24.294,24.294,1720.3250654416,0
+OMFL.US,D,20171227,000000,24.3545,24.3545,24.3119,24.3119,1604.3594250396,0
+OMFL.US,D,20171228,000000,24.3485,24.3485,24.3485,24.3485,407.39233671653,0
+OMFL.US,D,20171229,000000,24.3485,24.3485,24.3485,24.3485,5.0419843653035,0
+OMFL.US,D,20180103,000000,24.414,24.414,24.414,24.414,407.39233671653,0
+OMFL.US,D,20180104,000000,24.414,24.414,24.414,24.414,523.35797711851,0
+OMFL.US,D,20180109,000000,24.9217,24.9217,24.9217,24.9217,428.5686710508,0
+OMFL.US,D,20180110,000000,24.7402,24.7581,24.7402,24.7581,7042.643761456,0
+OMFL.US,D,20180111,000000,24.8156,24.8742,24.8156,24.8742,1759.6525434909,0
+OMFL.US,D,20180112,000000,25.0873,25.0873,25.0873,25.0873,428.5686710508,0
+OMFL.US,D,20180116,000000,25.1329,25.1329,24.9535,24.9535,8451.3741931218,0
+OMFL.US,D,20180117,000000,25.1775,25.1775,25.1687,25.1687,3645.3546961145,0
+OMFL.US,D,20180118,000000,25.1965,25.1965,25.1379,25.1379,3697.7913335136,0
+OMFL.US,D,20180119,000000,25.3015,25.3383,25.3015,25.3383,5359.6293803177,0
+OMFL.US,D,20180122,000000,25.4315,25.4315,25.4315,25.4315,146.2175465938,0
+OMFL.US,D,20180123,000000,25.488,25.5286,25.488,25.5068,5112.5721464178,0
+OMFL.US,D,20180124,000000,25.5415,25.5415,25.5415,25.5415,963.01901377298,0
+OMFL.US,D,20180125,000000,25.4781,25.4781,25.4781,25.4781,616.13048944009,0
+OMFL.US,D,20180126,000000,25.5693,25.6238,25.5693,25.6238,6623.1506622627,0
+OMFL.US,D,20180129,000000,25.488,25.4979,25.4582,25.4582,2378.8082235502,0
+OMFL.US,D,20180130,000000,25.1845,25.1845,25.1825,25.1825,685.70987368128,0
+OMFL.US,D,20180131,000000,25.2193,25.2241,25.2143,25.2143,816.80146717917,0
+OMFL.US,D,20180201,000000,25.1329,25.2241,25.1329,25.1329,2753.9318603288,0
+OMFL.US,D,20180202,000000,24.9267,24.9267,24.6639,24.6639,2699.4784291835,0
+OMFL.US,D,20180205,000000,24.6738,24.6738,23.815,23.815,698.81903303107,0
+OMFL.US,D,20180206,000000,24.1323,24.1323,24.0659,24.0659,733.10452671514,0
+OMFL.US,D,20180207,000000,24.0659,24.0659,24.0659,24.0659,1.0083968730607,0
+OMFL.US,D,20180208,000000,23.5086,23.6306,23.5086,23.6206,524.36637399157,0
+OMFL.US,D,20180209,000000,23.1625,23.1913,23.1625,23.1625,1985.5334430565,0
+OMFL.US,D,20180212,000000,23.6584,23.6584,23.6584,23.6584,19.159540588153,0
+OMFL.US,D,20180215,000000,24.2831,24.2831,24.2831,24.2831,428.5686710508,0
+OMFL.US,D,20180221,000000,24.527,24.527,24.4894,24.4894,322.68699937943,0
+OMFL.US,D,20180222,000000,24.4894,24.4894,24.4894,24.4894,48.403049906914,0
+OMFL.US,D,20180227,000000,24.6698,24.7124,24.6282,24.6282,3136.1142752188,0
+OMFL.US,D,20180228,000000,24.418,24.418,24.41,24.41,416.46790857407,0
+OMFL.US,D,20180301,000000,24.41,24.41,24.41,24.41,7.058778111425,0
+OMFL.US,D,20180302,000000,23.9727,23.9727,23.9677,23.9677,625.20606129764,0
+OMFL.US,D,20180305,000000,24.0977,24.3119,24.0977,24.3119,996.29611058398,0
+OMFL.US,D,20180306,000000,24.3119,24.3119,24.3119,24.3119,7.058778111425,0
+OMFL.US,D,20180307,000000,24.5548,24.5548,24.5548,24.5548,103.86487792525,0
+OMFL.US,D,20180308,000000,24.5548,24.5548,24.5548,24.5548,7.058778111425,0
+OMFL.US,D,20180309,000000,24.9436,24.9634,24.9436,24.9634,947.89306067707,0
+OMFL.US,D,20180312,000000,25.0725,25.0774,25.0675,25.0675,1480.3266096531,0
+OMFL.US,D,20180313,000000,25.0675,25.0675,25.0675,25.0675,7.058778111425,0
+OMFL.US,D,20180314,000000,25.0675,25.0675,25.0675,25.0675,7.058778111425,0
+OMFL.US,D,20180315,000000,25.0675,25.0675,25.0675,25.0675,5.0419843653035,0
+OMFL.US,D,20180316,000000,25.0675,25.0675,25.0675,25.0675,7.058778111425,0
+OMFL.US,D,20180319,000000,24.6748,24.6748,24.6748,24.6748,556.63507392951,0
+OMFL.US,D,20180320,000000,24.6748,24.6748,24.6748,24.6748,1.0083968730607,0
+OMFL.US,D,20180321,000000,24.6748,24.6748,24.6748,24.6748,16.134349968971,0
+OMFL.US,D,20180322,000000,24.5638,24.5638,24.5638,24.5638,96.806099813828,0
+OMFL.US,D,20180323,000000,24.5638,24.5638,24.5638,24.5638,7.058778111425,0
+OMFL.US,D,20180326,000000,24.0005,24.1065,24.0005,24.0431,19793.822221309,0
+OMFL.US,D,20180327,000000,24.0431,24.0431,24.0431,24.0431,7.058778111425,0
+OMFL.US,D,20180328,000000,24.0431,24.0431,24.0431,24.0431,23.193128080396,0
+OMFL.US,D,20180329,000000,24.0431,24.0431,24.0431,24.0431,7.058778111425,0
+OMFL.US,D,20180402,000000,24.0511,24.0511,23.5602,23.577,3854.092848838,0
+OMFL.US,D,20180403,000000,23.9677,23.9677,23.9667,23.9667,12794.539525394,0
+OMFL.US,D,20180404,000000,24.1255,24.2197,24.1245,24.2097,13742.432586071,0
+OMFL.US,D,20180405,000000,24.4239,24.4239,24.419,24.419,2834.6036101737,0
+OMFL.US,D,20180406,000000,24.1998,24.2464,24.1521,24.1521,502.18164278423,0
+OMFL.US,D,20180409,000000,24.0649,24.1949,24.0599,24.0599,2321.3296017858,0
+OMFL.US,D,20180410,000000,24.2425,24.2425,24.1651,24.2197,2695.4448416913,0
+OMFL.US,D,20180411,000000,24.0887,24.1949,24.0887,24.0927,22910.776955939,0
+OMFL.US,D,20180412,000000,24.2741,24.2831,24.2741,24.2821,619.15568005928,0
+OMFL.US,D,20180413,000000,24.2097,24.2097,24.1423,24.1423,1158.6480071468,0
+OMFL.US,D,20180416,000000,24.1423,24.1423,24.1423,24.1423,83.696940464039,0
+OMFL.US,D,20180417,000000,24.1423,24.1423,24.1423,24.1423,1.0083968730607,0
+OMFL.US,D,20180418,000000,24.7224,24.7224,24.6748,24.6936,2232.5906769564,0
+OMFL.US,D,20180419,000000,24.4239,24.4239,24.3347,24.3347,1182.8495321002,0
+OMFL.US,D,20180420,000000,24.4715,24.4715,24.2425,24.2643,16078.888140953,0
+OMFL.US,D,20180423,000000,24.2543,24.2543,24.2533,24.2533,778.48238600287,0
+OMFL.US,D,20180424,000000,24.2047,24.2197,23.814,23.814,2032.9280960904,0
+OMFL.US,D,20180425,000000,23.8051,23.938,23.8051,23.938,2544.1853107322,0
+OMFL.US,D,20180426,000000,24.1859,24.2197,24.1789,24.1799,45605.756981044,0
+OMFL.US,D,20180427,000000,24.2593,24.2692,24.2236,24.2236,1537.8052314176,0
+OMFL.US,D,20180430,000000,24.2385,24.2385,24.1095,24.1095,8468.5169399638,0
+OMFL.US,D,20180501,000000,23.8438,23.9429,23.8438,23.9429,1704.1907154726,0
+OMFL.US,D,20180502,000000,23.9677,23.9677,23.8775,23.8973,2035.9532867096,0
+OMFL.US,D,20180503,000000,23.7238,23.7238,23.5958,23.5958,1001.3380949493,0
+OMFL.US,D,20180504,000000,24.0312,24.1521,24.0293,24.1521,2523.0089763979,0
+OMFL.US,D,20180507,000000,24.1998,24.1998,24.1255,24.1293,7981.4612502755,0
+OMFL.US,D,20180508,000000,24.0798,24.1255,24.0788,24.0927,17656.02085042,0
+OMFL.US,D,20180509,000000,24.3208,24.3208,24.293,24.293,20938.352672232,0
+OMFL.US,D,20180510,000000,24.528,24.528,24.528,24.528,498.14805529199,0
+OMFL.US,D,20180511,000000,24.6292,24.6292,24.6292,24.6292,751.25567043023,0
+OMFL.US,D,20180514,000000,24.7462,24.7462,24.647,24.6698,35383.637878828,0
+OMFL.US,D,20180515,000000,24.4904,24.4904,24.4497,24.4904,498.14805529199,0
+OMFL.US,D,20180516,000000,24.5816,24.5816,24.5816,24.5816,961.00222002686,0
+OMFL.US,D,20180517,000000,24.537,24.537,24.533,24.533,578.81980513685,0
+OMFL.US,D,20180518,000000,24.5716,24.5716,24.5716,24.5716,40.335874922428,0
+OMFL.US,D,20180521,000000,24.779,24.779,24.779,24.779,928.73352008891,0
+OMFL.US,D,20180522,000000,24.6848,24.6848,24.6848,24.6848,378.14882739777,0
+OMFL.US,D,20180523,000000,24.537,24.537,24.537,24.537,122.01602164035,0
+OMFL.US,D,20180524,000000,24.6094,24.6094,24.6094,24.6094,312.60303064882,0
+OMFL.US,D,20180525,000000,24.7036,24.7036,24.6936,24.6936,1118.3121322243,0
+OMFL.US,D,20180529,000000,24.537,24.537,24.3624,24.3624,1927.046424419,0
+OMFL.US,D,20180530,000000,24.6034,24.7988,24.5896,24.7552,4345.1821260186,0
+OMFL.US,D,20180531,000000,24.643,24.643,24.5716,24.6352,5045.0095559227,0
+OMFL.US,D,20180601,000000,24.779,24.8732,24.779,24.8543,8790.1955424702,0
+OMFL.US,D,20180604,000000,25.0318,25.0417,25.0318,25.0417,412.43432108183,0
+OMFL.US,D,20180605,000000,25.0893,25.0973,24.9991,25.0536,5614.753789202,0
+OMFL.US,D,20180606,000000,25.1518,25.2708,25.1518,25.2619,1329.067078694,0
+OMFL.US,D,20180607,000000,25.3412,25.3581,25.2371,25.3323,17022.747614138,0
+OMFL.US,D,20180608,000000,25.3223,25.4245,25.3223,25.4195,6566.6804373713,0
+OMFL.US,D,20180611,000000,25.4146,25.491,25.3957,25.3957,76692.615783759,0
+OMFL.US,D,20180612,000000,25.5098,25.5098,25.4245,25.4335,1417.8060035234,0
+OMFL.US,D,20180613,000000,25.5336,25.5336,25.4513,25.4513,1534.7800407984,0
+OMFL.US,D,20180614,000000,25.4424,25.4424,25.4374,25.4374,624.19766442458,0
+OMFL.US,D,20180615,000000,25.4374,25.4374,25.4374,25.4374,2.0167937461214,0
+OMFL.US,D,20180618,000000,25.4374,25.4374,25.4374,25.4374,132.09999037095,0
+OMFL.US,D,20180619,000000,25.2341,25.2441,25.2183,25.2341,2133.7677833965,0
+OMFL.US,D,20180620,000000,25.3422,25.3471,25.3233,25.3293,1855.4502464317,0
+OMFL.US,D,20180621,000000,25.4166,25.4166,25.0814,25.1161,15156.205002102,0
+OMFL.US,D,20180622,000000,25.2013,25.2589,25.2013,25.2589,1443.0159253499,0
+OMFL.US,D,20180625,000000,24.8285,24.8285,24.8276,24.8276,885.3724545473,0
+OMFL.US,D,20180626,000000,24.9475,24.9812,24.9475,24.9812,2807.376894601,0
+OMFL.US,D,20180627,000000,25.0338,25.0814,24.7858,24.7908,2015.7853492484,0
+OMFL.US,D,20180628,000000,24.777,24.777,24.777,24.777,701.84422365025,0
+OMFL.US,D,20180629,000000,25.0011,25.0011,25.0011,25.0011,303.52745879127,0
+OMFL.US,D,20180702,000000,24.893,24.893,24.8156,24.8156,4034.5958891159,0
+OMFL.US,D,20180703,000000,24.9961,24.9961,24.9961,24.9961,427.56027417774,0
+OMFL.US,D,20180705,000000,25.0338,25.0338,25.0338,25.0338,503.19003965729,0
+OMFL.US,D,20180706,000000,25.1319,25.2867,25.1319,25.2539,3608.0440118112,0
+OMFL.US,D,20180709,000000,25.3511,25.4116,25.3511,25.4116,9436.5779381021,0
+OMFL.US,D,20180710,000000,25.5108,25.5465,25.5009,25.5465,2743.8478915982,0
+OMFL.US,D,20180711,000000,25.4315,25.4354,25.4265,25.4265,427.56027417774,0
+OMFL.US,D,20180712,000000,25.6318,25.6318,25.6318,25.6318,353.94730244431,0
+OMFL.US,D,20180713,000000,25.6665,25.723,25.6665,25.723,8888.0100391571,0
+OMFL.US,D,20180716,000000,25.723,25.723,25.723,25.723,57.47862176446,0
+OMFL.US,D,20180717,000000,25.7568,25.7568,25.7568,25.7568,1069.9090823174,0
+OMFL.US,D,20180718,000000,25.7528,25.7528,25.7528,25.7528,440.66943352753,0
+OMFL.US,D,20180719,000000,25.7528,25.7528,25.7528,25.7528,1.0083968730607,0
+OMFL.US,D,20180720,000000,25.6992,25.6992,25.6992,25.6992,73.612971733432,0
+OMFL.US,D,20180723,000000,25.6922,25.6992,25.6864,25.6942,2356.6234923429,0
+OMFL.US,D,20180724,000000,25.9134,25.9134,25.9005,25.9005,334.78776185616,0
+OMFL.US,D,20180725,000000,25.9134,25.9134,25.9134,25.9134,103.86487792525,0
+OMFL.US,D,20180726,000000,25.9134,25.9134,25.9134,25.9134,7.058778111425,0
+OMFL.US,D,20180727,000000,25.9769,26.0017,25.833,25.8658,1426.8815753809,0
+OMFL.US,D,20180730,000000,25.7914,25.7914,25.6228,25.6616,75249.599858409,0
+OMFL.US,D,20180731,000000,25.8986,25.8986,25.8986,25.8986,2274.943345625,0
+OMFL.US,D,20180801,000000,25.8758,25.8758,25.8082,25.851,5805.3407982105,0
+OMFL.US,D,20180802,000000,25.7616,25.7616,25.7616,25.7616,300.50226817209,0
+OMFL.US,D,20180803,000000,25.9868,25.9868,25.9868,25.9868,652.43277687028,0
+OMFL.US,D,20180806,000000,26.0284,26.0522,26.0235,26.0522,3767.3707177548,0
+OMFL.US,D,20180807,000000,26.0522,26.0522,26.0522,26.0522,2.0167937461214,0
+OMFL.US,D,20180808,000000,26.2109,26.2109,26.1663,26.201,6547.5208967832,0
+OMFL.US,D,20180809,000000,26.2109,26.2109,26.2109,26.2109,134.11678411707,0
+OMFL.US,D,20180810,000000,26.2109,26.2109,26.2109,26.2109,78.654956098735,0
+OMFL.US,D,20180813,000000,25.9035,25.9035,25.9035,25.9035,5530.0484518649,0
+OMFL.US,D,20180814,000000,26.0066,26.0622,26.0066,26.0562,3398.2974622146,0
+OMFL.US,D,20180815,000000,25.8598,25.8658,25.8598,25.8658,642.34880813967,0
+OMFL.US,D,20180816,000000,26.198,26.2257,26.198,26.2109,4635.6004254601,0
+OMFL.US,D,20180817,000000,26.3289,26.3309,26.3239,26.3309,27513.100284588,0
+OMFL.US,D,20180820,000000,26.5015,26.5015,26.3597,26.4171,28122.171995917,0
+OMFL.US,D,20180821,000000,26.4915,26.4915,26.4757,26.4757,590.92056761358,0
+OMFL.US,D,20180822,000000,26.4261,26.4459,26.3993,26.3993,2667.2097292456,0
+OMFL.US,D,20180823,000000,26.3715,26.3993,26.3715,26.3894,1774.7784965868,0
+OMFL.US,D,20180824,000000,26.4925,26.5342,26.4925,26.4925,27549.402572019,0
+OMFL.US,D,20180827,000000,26.6512,26.68,26.6334,26.68,2965.6952036715,0
+OMFL.US,D,20180828,000000,26.7345,26.7345,26.6423,26.68,3689.7241585291,0
+OMFL.US,D,20180829,000000,26.7028,26.8118,26.7028,26.806,3429.5577652795,0
+OMFL.US,D,20180830,000000,26.7831,26.8118,26.7345,26.7484,1293.7731881369,0
+OMFL.US,D,20180831,000000,26.6889,26.6968,26.684,26.6968,1493.4357690029,0
+OMFL.US,D,20180904,000000,26.7444,26.7444,26.6928,26.7394,3428.5493684064,0
+OMFL.US,D,20180905,000000,26.6512,26.7444,26.6334,26.7256,5125.6813057676,0
+OMFL.US,D,20180906,000000,26.6968,26.803,26.6968,26.7642,6346.8499190441,0
+OMFL.US,D,20180907,000000,26.6602,26.793,26.6602,26.7404,4578.1218036956,0
+OMFL.US,D,20180910,000000,26.8098,26.8188,26.8098,26.8098,1675.9556030269,0
+OMFL.US,D,20180911,000000,26.8674,26.9041,26.8644,26.9041,2052.0876366785,0
+OMFL.US,D,20180912,000000,26.9041,26.9041,26.8584,26.8584,5271.8988523614,0
+OMFL.US,D,20180913,000000,26.8584,26.8584,26.8584,26.8584,95.797702940767,0
+OMFL.US,D,20180914,000000,27.0439,27.0439,27.0052,27.0052,457.81218036956,0
+OMFL.US,D,20180917,000000,26.9774,26.9774,26.9328,26.9328,1144.5304509239,0
+OMFL.US,D,20180918,000000,26.9328,26.9328,26.9328,26.9328,59.495415510582,0
+OMFL.US,D,20180919,000000,27.034,27.034,27.034,27.034,393.27478049368,0
+OMFL.US,D,20180920,000000,27.034,27.034,27.034,27.034,87.730527956282,0
+OMFL.US,D,20180921,000000,27.3157,27.3245,27.3157,27.3245,414.45111482795,0
+OMFL.US,D,20180924,000000,27.1758,27.1758,27.1758,27.1758,235.96486829621,0
+OMFL.US,D,20180925,000000,27.1669,27.2224,27.1302,27.148,6360.967475267,0
+OMFL.US,D,20180926,000000,27.148,27.148,27.148,27.148,123.02441851341,0
+OMFL.US,D,20180927,000000,27.1847,27.2135,27.1669,27.1798,1855.4502464317,0
+OMFL.US,D,20180928,000000,27.1302,27.1302,27.1302,27.1302,71.59617798731,0
+OMFL.US,D,20181001,000000,27.3186,27.3186,27.3186,27.3186,383.19081176307,0
+OMFL.US,D,20181002,000000,27.3186,27.3989,27.3186,27.3711,2865.8639132385,0
+OMFL.US,D,20181003,000000,27.3891,27.3891,27.3891,27.3891,296.46868067985,0
+OMFL.US,D,20181004,000000,27.2413,27.2413,26.909,26.9735,2492.7570702061,0
+OMFL.US,D,20181005,000000,27.034,27.034,27.034,27.034,168.40227780114,0
+OMFL.US,D,20181008,000000,26.8098,26.8098,26.8098,26.8098,106.89006854444,0
+OMFL.US,D,20181009,000000,26.913,26.913,26.913,26.913,358.98928680961,0
+OMFL.US,D,20181010,000000,26.3369,26.3656,26.0463,26.0463,2075.2807647589,0
+OMFL.US,D,20181011,000000,26.0007,26.0185,25.5386,25.7111,2947.5440599565,0
+OMFL.US,D,20181012,000000,25.7974,25.7974,25.7974,25.7974,201.67937461214,0
+OMFL.US,D,20181015,000000,25.8787,25.9035,25.835,25.835,10110.187049307,0
+OMFL.US,D,20181016,000000,26.1613,26.1961,26.1613,26.1961,1860.492230797,0
+OMFL.US,D,20181017,000000,26.2555,26.2555,26.2555,26.2555,163.36029343583,0
+OMFL.US,D,20181018,000000,26.2457,26.2457,25.8966,25.9471,1425.8731785078,0
+OMFL.US,D,20181019,000000,26.0761,26.0761,26.0463,26.0463,256.13280575742,0
+OMFL.US,D,20181022,000000,26.0106,26.0106,25.9442,25.9442,1436632.7731434,0
+OMFL.US,D,20181023,000000,25.6635,25.956,25.6635,25.956,2854.7715476349,0
+OMFL.US,D,20181024,000000,25.721,25.721,25.6784,25.6784,1191.9251039578,0
+OMFL.US,D,20181025,000000,25.5455,25.7468,25.5455,25.7468,2560687.7255598,0
+OMFL.US,D,20181026,000000,25.4176,25.4404,25.2589,25.4087,9100.7817793729,0
+OMFL.US,D,20181029,000000,25.7646,25.7646,25.5296,25.5296,17817.36435011,0
+OMFL.US,D,20181030,000000,25.2777,25.5038,25.2777,25.484,12221.770101496,0
+OMFL.US,D,20181031,000000,25.9521,26.0185,25.9442,25.9442,3604.010424319,0
+OMFL.US,D,20181101,000000,25.8688,25.9808,25.8688,25.9709,4058.7974140694,0
+OMFL.US,D,20181102,000000,26.0859,26.1157,25.7646,25.8876,5302.1507585532,0
+OMFL.US,D,20181105,000000,25.9253,26.0761,25.8787,26.0661,8333.3917589737,0
+OMFL.US,D,20181106,000000,26.0761,26.2347,26.0761,26.2347,7109.197955078,0
+OMFL.US,D,20181107,000000,26.3289,26.7336,26.3289,26.7137,17359.55216974,0
+OMFL.US,D,20181108,000000,26.7038,26.7137,26.6354,26.672,7682.9757758495,0
+OMFL.US,D,20181109,000000,26.677,26.677,26.4807,26.4807,4648.7095848099,0
+OMFL.US,D,20181112,000000,26.4142,26.4142,26.0859,26.0899,18314.504008529,0
+OMFL.US,D,20181113,000000,26.0562,26.2457,25.9442,26.0354,25234.123351471,0
+OMFL.US,D,20181114,000000,26.0959,26.1801,25.7696,25.9808,32601.470906053,0
+OMFL.US,D,20181115,000000,25.5961,26.0582,25.5961,26.0007,11835.554099113,0
+OMFL.US,D,20181116,000000,25.9808,26.1841,25.9491,26.1345,14197.219575822,0
+OMFL.US,D,20181119,000000,25.9224,25.9224,25.726,25.7726,2710.5707947872,0
+OMFL.US,D,20181120,000000,25.4939,25.5118,25.3165,25.3343,9101.790176246,0
+OMFL.US,D,20181121,000000,25.3601,25.4453,25.3601,25.4453,2925.3593287491,0
+OMFL.US,D,20181123,000000,25.2093,25.2093,25.2093,25.2093,305.54425253739,0
+OMFL.US,D,20181126,000000,25.3789,25.85,25.2777,25.4543,189508.0243543,0
+OMFL.US,D,20181127,000000,25.2291,25.5673,25.2291,25.5673,423932.06222847,0
+OMFL.US,D,20181128,000000,25.5217,26.1871,25.5217,26.1871,81136.620803337,0
+OMFL.US,D,20181129,000000,26.0959,26.201,26.0185,26.1435,32646.84876534,0
+OMFL.US,D,20181130,000000,26.1752,26.3557,26.1713,26.3081,24345.725706305,0
+OMFL.US,D,20181203,000000,26.5669,26.6155,26.4419,26.5669,18538.368114348,0
+OMFL.US,D,20181204,000000,26.5104,26.5104,25.9253,25.9253,7846.3360692854,0
+OMFL.US,D,20181206,000000,25.5862,25.8688,25.2777,25.849,21959.858704643,0
+OMFL.US,D,20181207,000000,25.733,25.733,25.1825,25.1935,11070.18087246,0
+OMFL.US,D,20181210,000000,24.9763,25.1171,24.7353,25.1171,87037.759304489,0
+OMFL.US,D,20181211,000000,25.4741,25.4771,25.0804,25.1171,31362.151149061,0
+OMFL.US,D,20181212,000000,25.3343,25.5961,25.3165,25.3165,53316.967869339,0
+OMFL.US,D,20181213,000000,25.3789,25.3789,24.9951,25.0377,64399.249504276,0
+OMFL.US,D,20181214,000000,25.014,25.0328,24.6084,24.66,12162.274685985,0
+OMFL.US,D,20181217,000000,24.5538,24.5538,24.056,24.0947,17921.229228035,0
+OMFL.US,D,20181218,000000,24.4884,24.4884,24.0927,24.2503,25672.775991253,0
+OMFL.US,D,20181219,000000,24.2503,24.4973,23.689,23.8091,38487.483454108,0
+OMFL.US,D,20181220,000000,23.7992,23.7992,23.3212,23.4154,22876.491462255,0
+OMFL.US,D,20181221,000000,23.6504,23.6504,22.9612,22.9612,170127.64485094,0
+OMFL.US,D,20181224,000000,22.6994,22.7321,22.4108,22.4108,11103.457969271,0
+OMFL.US,D,20181226,000000,22.513,23.4213,22.381,23.4213,17404.930029028,0
+OMFL.US,D,20181227,000000,23.0535,23.5542,22.8739,23.5542,107735.10512406,0
+OMFL.US,D,20181228,000000,23.5542,23.7714,23.4253,23.4898,95925.769343646,0
+OMFL.US,D,20181231,000000,23.6484,23.7327,23.4967,23.7327,59845.329225534,0
+OMFL.US,D,20190102,000000,23.5056,23.6871,23.3182,23.6158,51923.363390769,0
+OMFL.US,D,20190103,000000,23.3271,23.5354,23.1655,23.2507,9058.4291107043,0
+OMFL.US,D,20190104,000000,23.7248,23.9985,23.7148,23.9321,27351.756784898,0
+OMFL.US,D,20190107,000000,23.9122,24.1293,23.8854,24.0084,58835.9239556,0
+OMFL.US,D,20190108,000000,24.2445,24.2811,24.0659,24.2167,17127.620888937,0
+OMFL.US,D,20190109,000000,24.3475,24.415,24.297,24.297,9405.3176350372,0
+OMFL.US,D,20190110,000000,24.1869,24.4259,24.1671,24.4259,20529.951938643,0
+OMFL.US,D,20190111,000000,24.3099,24.3892,24.3049,24.3892,7981.4612502755,0
+OMFL.US,D,20190114,000000,24.2999,24.3099,24.2265,24.2425,3486.0279901709,0
+OMFL.US,D,20190115,000000,24.4061,24.4824,24.4061,24.4418,6394.244572078,0
+OMFL.US,D,20190116,000000,24.4983,24.5102,24.4547,24.4824,1762.6777341101,0
+OMFL.US,D,20190117,000000,24.4467,24.5796,24.4467,24.5796,5876.9369761978,0
+OMFL.US,D,20190118,000000,24.7928,24.9069,24.7829,24.886,7571.0437229398,0
+OMFL.US,D,20190122,000000,24.8226,24.8226,24.538,24.5518,9733.046618782,0
+OMFL.US,D,20190123,000000,24.7452,24.7452,24.5756,24.6966,4820.1370532302,0
+OMFL.US,D,20190124,000000,24.6778,24.7066,24.65,24.6896,2316.2876174204,0
+OMFL.US,D,20190125,000000,24.9247,24.9247,24.8136,24.8771,24805.554680421,0
+OMFL.US,D,20190128,000000,24.7254,24.7254,24.5846,24.7056,5007.6988716195,0
+OMFL.US,D,20190129,000000,24.7938,24.7938,24.7174,24.7412,17741.73458463,0
+OMFL.US,D,20190130,000000,24.8801,25.1607,24.8801,25.1409,11963.620501992,0
+OMFL.US,D,20190131,000000,25.1141,25.3859,25.1141,25.3859,5502.8217362923,0
+OMFL.US,D,20190201,000000,25.4632,25.5673,25.4265,25.5386,21040.200756411,0
+OMFL.US,D,20190204,000000,25.4801,25.6635,25.4801,25.6238,193651.5271057,0
+OMFL.US,D,20190205,000000,25.6824,25.8122,25.6734,25.8112,18443.57880828,0
+OMFL.US,D,20190206,000000,25.728,25.8073,25.728,25.7806,6864.1575149242,0
+OMFL.US,D,20190207,000000,25.7022,25.7022,25.5138,25.5852,22728.257121916,0
+OMFL.US,D,20190208,000000,25.4969,25.6436,25.4929,25.6328,2836.6204039198,0
+OMFL.US,D,20190211,000000,25.7022,25.7022,25.6694,25.6814,6834.9140056055,0
+OMFL.US,D,20190212,000000,25.8758,26.0393,25.8758,25.9937,15346.792011111,0
+OMFL.US,D,20190213,000000,26.1127,26.1901,26.0592,26.1643,41956.368697437,0
+OMFL.US,D,20190214,000000,26.0592,26.1841,26.0592,26.1147,6680.6292840272,0
+OMFL.US,D,20190215,000000,26.3061,26.3547,26.2893,26.3547,10953.206835186,0
+OMFL.US,D,20190219,000000,26.3705,26.4747,26.3557,26.4311,11711.521283727,0
+OMFL.US,D,20190220,000000,26.4569,26.4667,26.3428,26.4667,122915.51165111,0
+OMFL.US,D,20190221,000000,26.4569,26.4569,26.3239,26.3805,22342.041119533,0
+OMFL.US,D,20190222,000000,26.4181,26.5977,26.4181,26.5977,4530.7271506618,0
+OMFL.US,D,20190225,000000,26.7008,26.7394,26.56,26.5897,8730.7001269596,0
+OMFL.US,D,20190226,000000,26.4856,26.6284,26.4856,26.6086,7009.366664645,0
+OMFL.US,D,20190227,000000,26.4856,26.5996,26.4667,26.5996,6981.1315521993,0
+OMFL.US,D,20190228,000000,26.6512,26.6512,26.5729,26.5729,1468.2258471764,0
+OMFL.US,D,20190301,000000,26.8268,26.8268,26.6552,26.7682,9380.1077132107,0
+OMFL.US,D,20190304,000000,26.9298,26.9298,26.4628,26.6254,46225.921057976,0
+OMFL.US,D,20190305,000000,26.674,26.7306,26.674,26.7107,33537.263204253,0
+OMFL.US,D,20190306,000000,26.6284,26.6284,26.5243,26.5897,9829.8527185958,0
+OMFL.US,D,20190307,000000,26.3597,26.4569,26.3597,26.3805,870190.03122651,0
+OMFL.US,D,20190308,000000,26.2863,26.3607,26.1593,26.3577,1363067.196063,0
+OMFL.US,D,20190311,000000,26.4271,26.6552,26.4271,26.6364,19050.633725863,0
+OMFL.US,D,20190312,000000,26.6364,26.7692,26.6364,26.7107,38133.536151664,0
+OMFL.US,D,20190313,000000,26.8546,26.9576,26.8366,26.8822,86580.955520992,0
+OMFL.US,D,20190314,000000,26.8724,26.8724,26.798,26.8624,6068.5323820793,0
+OMFL.US,D,20190315,000000,26.8912,27.0231,26.8366,26.9536,14000.582185575,0
+OMFL.US,D,20190318,000000,26.9914,27.0231,26.9388,27.0052,7905.831484796,0
+OMFL.US,D,20190319,000000,27.0707,27.1213,26.9507,27.0162,64396.224313657,0
+OMFL.US,D,20190320,000000,27.0231,27.0826,26.8546,27.0032,27763.182709108,0
+OMFL.US,D,20190321,000000,26.9755,27.3583,26.9755,27.3107,123058.70400709,0
+OMFL.US,D,20190322,000000,27.1947,27.2323,26.9012,26.9012,517067.59742435,0
+OMFL.US,D,20190325,000000,26.8356,26.9388,26.798,26.8902,30285.183288632,0
+OMFL.US,D,20190326,000000,27.0707,27.1758,26.9666,27.0261,12987.143328149,0
+OMFL.US,D,20190327,000000,26.9696,26.9944,26.8356,26.9944,20303.062642204,0
+OMFL.US,D,20190328,000000,27.1808,27.1808,26.9973,27.148,26353.443880568,0
+OMFL.US,D,20190329,000000,27.3007,27.3007,27.157,27.2691,6258.1109942148,0
+OMFL.US,D,20190401,000000,27.4981,27.5477,27.4207,27.5477,101037.33309319,0
+OMFL.US,D,20190402,000000,27.4981,27.5071,27.4207,27.4882,11204.297656577,0
+OMFL.US,D,20190403,000000,27.5358,27.6111,27.4505,27.4793,789796.59891861,0
+OMFL.US,D,20190404,000000,27.5487,27.5507,27.4405,27.5507,11344.464821933,0
+OMFL.US,D,20190405,000000,27.6508,27.6786,27.6211,27.6211,43335.855619783,0
+OMFL.US,D,20190408,000000,27.5358,27.7083,27.5358,27.7083,16522.582765099,0
+OMFL.US,D,20190409,000000,27.5625,27.631,27.4793,27.4793,583010.70254128,0
+OMFL.US,D,20190410,000000,27.5546,27.6111,27.5546,27.5824,13780.751667248,0
+OMFL.US,D,20190411,000000,27.5873,27.6211,27.5358,27.5824,227078.87505079,0
+OMFL.US,D,20190412,000000,27.744,27.7718,27.7083,27.7638,28398.472739136,0
+OMFL.US,D,20190415,000000,27.8294,27.858,27.7629,27.8482,43773.499862693,0
+OMFL.US,D,20190416,000000,27.9622,27.9622,27.7678,27.7896,11244.6335315,0
+OMFL.US,D,20190417,000000,27.8948,27.8948,27.7996,27.8303,20871.79847861,0
+OMFL.US,D,20190418,000000,27.8284,27.872,27.7371,27.8532,52832.93737027,0
+OMFL.US,D,20190422,000000,27.8482,27.8799,27.8382,27.8799,47094.150765682,0
+OMFL.US,D,20190423,000000,27.9284,28.104,27.8382,28.0961,25836.136284688,0
+OMFL.US,D,20190424,000000,28.0892,28.1705,28.0842,28.104,50483.372656038,0
+OMFL.US,D,20190425,000000,27.9722,28.0118,27.8352,27.982,39671.341383081,0
+OMFL.US,D,20190426,000000,27.8284,27.9682,27.8284,27.9682,37196.73545659,0
+OMFL.US,D,20190429,000000,27.992,28.0118,27.9592,28.0118,34469.021914962,0
+OMFL.US,D,20190430,000000,28.0396,28.0742,27.867,28.0742,71180.718475609,0
+OMFL.US,D,20190501,000000,28.0118,28.0475,27.7896,27.7896,252905.93576363,0
+OMFL.US,D,20190502,000000,27.6607,27.8095,27.5725,27.6607,18272.15133986,0
+OMFL.US,D,20190503,000000,27.7629,27.9344,27.7629,27.9146,23469.428823615,0
+OMFL.US,D,20190506,000000,27.5071,27.877,27.5071,27.8342,26101.344662303,0
+OMFL.US,D,20190507,000000,27.5537,27.5537,27.2353,27.4307,60262.805530981,0
+OMFL.US,D,20190508,000000,27.3811,27.5725,27.3811,27.4505,40837.048168339,0
+OMFL.US,D,20190509,000000,27.1788,27.3811,27.0618,27.3365,42151.99769081,0
+OMFL.US,D,20190510,000000,27.2224,27.4405,26.9666,27.4237,9472.8802255323,0
+OMFL.US,D,20190513,000000,26.9487,27.0707,26.8168,26.9012,60337.426899587,0
+OMFL.US,D,20190514,000000,26.9388,27.2135,26.9388,27.0826,37388.330862472,0
+OMFL.US,D,20190515,000000,26.8822,27.3395,26.8822,27.2859,52538.485483336,0
+OMFL.US,D,20190516,000000,27.5546,27.631,27.4405,27.4405,20729.614519509,0
+OMFL.US,D,20190517,000000,27.3355,27.5368,27.3355,27.4109,9507.1657192164,0
+OMFL.US,D,20190520,000000,27.272,27.3395,27.157,27.2423,42244.770203132,0
+OMFL.US,D,20190521,000000,27.391,27.4545,27.3643,27.4109,9350.864203892,0
+OMFL.US,D,20190522,000000,27.272,27.4307,27.272,27.391,23398.8410425,0
+OMFL.US,D,20190523,000000,27.0905,27.148,27.0201,27.1451,32877.771649271,0
+OMFL.US,D,20190524,000000,27.2621,27.2621,27.1193,27.2026,14979.735549316,0
+OMFL.US,D,20190528,000000,27.3305,27.3305,26.9804,26.9804,10310.858027046,0
+OMFL.US,D,20190529,000000,26.7682,26.795,26.5996,26.7504,42329.475540469,0
+OMFL.US,D,20190530,000000,26.8734,26.916,26.8128,26.8536,16746.446870919,0
+OMFL.US,D,20190531,000000,26.673,26.677,26.561,26.5887,41393.683242269,0
+OMFL.US,D,20190603,000000,26.4935,26.673,26.4171,26.5233,31721.140435871,0
+OMFL.US,D,20190604,000000,26.7008,27.028,26.7008,27.028,29945.353542411,0
+OMFL.US,D,20190605,000000,27.2135,27.3107,27.1004,27.3107,37584.968252719,0
+OMFL.US,D,20190606,000000,27.3483,27.5824,27.3483,27.5169,56914.927912419,0
+OMFL.US,D,20190607,000000,27.7817,27.9314,27.7817,27.8561,11874.881577163,0
+OMFL.US,D,20190610,000000,28.0296,28.0554,27.9256,27.9256,45193.322659962,0
+OMFL.US,D,20190611,000000,28.0296,28.0296,27.8284,27.8818,35897.920284088,0
+OMFL.US,D,20190612,000000,27.9384,27.9444,27.872,27.9076,38317.06438256,0
+OMFL.US,D,20190613,000000,28.0386,28.0386,27.9146,28.0118,1447583.9631848,0
+OMFL.US,D,20190614,000000,28.0098,28.0396,27.9344,27.982,196238.0650851,0
+OMFL.US,D,20190617,000000,27.992,28.0247,27.9622,27.992,62694.050391931,0
+OMFL.US,D,20190618,000000,28.1139,28.2657,28.1139,28.1804,28992.418497368,0
+OMFL.US,D,20190619,000000,28.1695,28.3133,28.1238,28.2934,72987.765672134,0
+OMFL.US,D,20190620,000000,28.5125,28.5969,28.4015,28.5969,41340.238207997,0
+OMFL.US,D,20190621,000000,28.5265,28.5939,28.4927,28.4927,56005.353932919,0
+OMFL.US,D,20190624,000000,28.5215,28.5463,28.4551,28.4551,45468.615006307,0
+OMFL.US,D,20190625,000000,28.5315,28.5315,28.2439,28.2647,17643.920087943,0
+OMFL.US,D,20190626,000000,28.226,28.2647,28.1496,28.1496,338397.82266171,0
+OMFL.US,D,20190627,000000,28.2359,28.2359,28.1457,28.1982,19159.540588153,0
+OMFL.US,D,20190628,000000,28.3123,28.3123,28.2081,28.2647,56033.589045364,0
+OMFL.US,D,20190701,000000,28.5771,28.5771,28.3975,28.4839,38349.333082499,0
+OMFL.US,D,20190702,000000,28.4263,28.6157,28.4263,28.6157,17136.696460793,0
+OMFL.US,D,20190703,000000,28.7585,28.9023,28.7585,28.9023,6860.123927432,0
+OMFL.US,D,20190705,000000,28.816,28.8954,28.6257,28.8557,777775.49979485,0
+OMFL.US,D,20190708,000000,28.7129,28.7972,28.6643,28.7129,45925.418789804,0
+OMFL.US,D,20190709,000000,28.6345,28.7218,28.5959,28.7218,33895.24409419,0
+OMFL.US,D,20190710,000000,28.8756,28.8854,28.7198,28.7496,29070.065056594,0
+OMFL.US,D,20190711,000000,28.7218,28.7684,28.6494,28.7585,31404.50381773,0
+OMFL.US,D,20190712,000000,28.8557,28.9766,28.8032,28.949,9700.777918844,0
+OMFL.US,D,20190715,000000,28.9966,29.0104,28.8944,28.93,77836.13783781,0
+OMFL.US,D,20190716,000000,28.8458,28.95,28.8458,28.9122,14532.007337678,0
+OMFL.US,D,20190717,000000,28.8557,28.8756,28.7565,28.7684,22913.802146559,0
+OMFL.US,D,20190718,000000,28.6931,28.8557,28.6752,28.816,8718.5993644829,0
+OMFL.US,D,20190719,000000,29.0054,29.0054,28.6445,28.6445,10099.094683704,0
+OMFL.US,D,20190722,000000,28.7129,28.7298,28.6157,28.6157,59341.130789003,0
+OMFL.US,D,20190723,000000,28.6157,28.7962,28.5959,28.7684,193214.89125967,0
+OMFL.US,D,20190724,000000,28.7218,28.9766,28.7218,28.9578,20477.515301244,0
+OMFL.US,D,20190725,000000,28.9766,28.9966,28.8518,28.8854,15046.289742939,0
+OMFL.US,D,20190726,000000,28.949,29.0728,28.9202,29.068,6713.9063808382,0
+OMFL.US,D,20190729,000000,29.0728,29.0728,28.9578,28.9866,29098.30016904,0
+OMFL.US,D,20190730,000000,28.8438,28.9668,28.8438,28.93,17001.571279804,0
+OMFL.US,D,20190731,000000,29.0054,29.0054,28.703,28.703,10473.209923609,0
+OMFL.US,D,20190801,000000,28.6643,28.8854,28.4551,28.4927,9208.6802447904,0
+OMFL.US,D,20190802,000000,28.3222,28.3222,28.1268,28.2101,25943.026353233,0
+OMFL.US,D,20190805,000000,27.99,27.99,27.2462,27.4357,23823.376126059,0
+OMFL.US,D,20190806,000000,27.6558,27.865,27.5487,27.8551,13817.053954678,0
+OMFL.US,D,20190807,000000,27.5586,28.0326,27.4307,27.9999,32609.538081037,0
+OMFL.US,D,20190808,000000,28.1407,28.5215,28.1219,28.4927,257402.3774206,0
+OMFL.US,D,20190809,000000,28.4263,28.4263,28.1883,28.342,6085.6751289214,0
+OMFL.US,D,20190812,000000,28.1883,28.1883,27.8948,27.9999,46119.030989431,0
+OMFL.US,D,20190813,000000,28.3222,28.4173,28.1695,28.2736,17527.954447542,0
+OMFL.US,D,20190814,000000,27.9314,27.9314,27.5031,27.5586,109130.72639637,0
+OMFL.US,D,20190815,000000,27.627,27.6736,27.5546,27.6736,51406.055794888,0
+OMFL.US,D,20190816,000000,27.7788,28.0921,27.7788,28.0921,40226.968060138,0
+OMFL.US,D,20190819,000000,28.2815,28.3697,28.2815,28.3023,19194.834478711,0
+OMFL.US,D,20190820,000000,28.2925,28.2925,28.102,28.112,1118717.5077673,0
+OMFL.US,D,20190821,000000,28.226,28.342,28.226,28.3321,8981.7909483517,0
+OMFL.US,D,20190822,000000,28.4739,28.4739,28.1843,28.3599,12758.237237964,0
+OMFL.US,D,20190823,000000,28.2825,28.342,27.628,27.628,13547.811989571,0
+OMFL.US,D,20190826,000000,27.9216,27.9216,27.752,27.9076,7040.6269677099,0
+OMFL.US,D,20190827,000000,27.992,27.992,27.7916,27.8254,19540.71460617,0
+OMFL.US,D,20190828,000000,27.7857,27.9999,27.7857,27.9602,13718.231061118,0
+OMFL.US,D,20190829,000000,28.1794,28.3599,28.1794,28.2925,12889.328831462,0
+OMFL.US,D,20190830,000000,28.4253,28.4253,28.2518,28.3499,9690.6939501134,0
+OMFL.US,D,20190903,000000,28.226,28.2359,28.0892,28.226,27066.380469822,0
+OMFL.US,D,20190904,000000,28.4183,28.4839,28.3499,28.4839,30140.982535785,0
+OMFL.US,D,20190905,000000,28.6941,28.8012,28.6742,28.7268,13371.342536785,0
+OMFL.US,D,20190906,000000,28.7972,28.8508,28.7218,28.7774,20272.810736012,0
+OMFL.US,D,20190909,000000,28.9142,29.4437,28.9142,29.4437,21257.00608412,0
+OMFL.US,D,20190910,000000,29.4675,29.891,29.4675,29.891,321280.28574151,0
+OMFL.US,D,20190911,000000,29.9772,30.2807,29.9743,30.254,36054.221799412,0
+OMFL.US,D,20190912,000000,30.2341,30.2857,30.0467,30.1667,172075.8676097,0
+OMFL.US,D,20190913,000000,30.3779,30.5307,30.2966,30.3095,16238.214846897,0
+OMFL.US,D,20190916,000000,30.2629,30.4335,30.2569,30.4255,65958.231070028,0
+OMFL.US,D,20190917,000000,30.0904,30.1072,29.9406,30.0734,194913.03159391,0
+OMFL.US,D,20190918,000000,30.017,30.017,29.7224,29.9872,43075.689226534,0
+OMFL.US,D,20190919,000000,30.0448,30.0804,29.8256,29.8712,91690.502476791,0
+OMFL.US,D,20190920,000000,29.8811,30.0368,29.7214,29.7313,17673.163597262,0
+OMFL.US,D,20190923,000000,29.653,29.8821,29.5865,29.8067,38381.601782437,0
+OMFL.US,D,20190924,000000,29.8722,29.8722,29.2633,29.3485,10929.005310232,0
+OMFL.US,D,20190925,000000,29.4229,29.768,29.3397,29.7016,14509.822606471,0
+OMFL.US,D,20190926,000000,29.7502,29.7502,29.4229,29.5389,27673.435387405,0
+OMFL.US,D,20190927,000000,29.6233,29.7016,29.3485,29.4923,18462.738348869,0
+OMFL.US,D,20190930,000000,29.4725,29.7016,29.4725,29.653,19714.158868337,0
+OMFL.US,D,20191001,000000,29.7879,29.8037,29.0104,29.0322,20957.512212821,0
+OMFL.US,D,20191002,000000,28.6683,28.699,28.3093,28.4015,76689.59059314,0
+OMFL.US,D,20191003,000000,28.2775,28.4977,28.1149,28.4977,51596.642803897,0
+OMFL.US,D,20191004,000000,28.6107,28.7645,28.4203,28.7645,17803.246793886,0
+OMFL.US,D,20191007,000000,28.7278,28.8518,28.5721,28.6107,18111.816237043,0
+OMFL.US,D,20191008,000000,28.1625,28.3163,28.0306,28.0306,11664.126630693,0
+OMFL.US,D,20191009,000000,28.2012,28.3261,28.0951,28.2101,25062.695883051,0
+OMFL.US,D,20191010,000000,28.345,28.6009,28.345,28.4977,34515.408171122,0
+OMFL.US,D,20191011,000000,28.8616,29.3485,28.8616,29.1374,41677.042763599,0
+OMFL.US,D,20191014,000000,28.933,29.052,28.933,29.0322,54334.440314258,0
+OMFL.US,D,20191015,000000,29.1562,29.4725,29.0322,29.3575,79905.368221331,0
+OMFL.US,D,20191016,000000,29.4725,29.4825,29.2712,29.3099,33878.101347348,0
+OMFL.US,D,20191017,000000,29.4329,29.5569,29.3485,29.4626,10187.833608532,0
+OMFL.US,D,20191018,000000,29.3099,29.5191,29.3099,29.4229,17225.435385623,0
+OMFL.US,D,20191021,000000,29.8156,29.8434,29.7135,29.7413,22618.341862752,0
+OMFL.US,D,20191022,000000,29.6233,30.0794,29.6233,29.9684,31934.92057296,0
+OMFL.US,D,20191023,000000,29.9208,30.0656,29.8533,30.0476,30739.970278382,0
+OMFL.US,D,20191024,000000,30.1022,30.1112,29.7313,29.9495,25681.85156311,0
+OMFL.US,D,20191025,000000,29.7879,30.2282,29.7879,30.1686,18984.079532241,0
+OMFL.US,D,20191028,000000,30.2748,30.5237,30.2748,30.3521,38146.645311014,0
+OMFL.US,D,20191029,000000,30.3323,30.5039,30.3323,30.4186,14729.653124798,0
+OMFL.US,D,20191030,000000,30.4186,30.4186,29.9981,30.1816,237772.9238896,0
+OMFL.US,D,20191031,000000,30.1686,30.1686,29.5777,29.8444,36247.83399904,0
+OMFL.US,D,20191101,000000,30.1686,30.4553,30.1686,30.4553,80391.415514146,0
+OMFL.US,D,20191104,000000,30.6467,30.9898,30.6467,30.9898,646183.74144792,0
+OMFL.US,D,20191105,000000,31.21,31.2863,31.1366,31.1544,126656.66405017,0
+OMFL.US,D,20191106,000000,31.1068,31.1068,30.8658,30.97,24606.900496428,0
+OMFL.US,D,20191107,000000,31.2496,31.4598,31.1772,31.2298,26594.45073323,0
+OMFL.US,D,20191108,000000,31.088,31.3061,30.9997,31.2962,70356.858230318,0
+OMFL.US,D,20191111,000000,31.1822,31.2863,31.1464,31.211,35928.17219028,0
+OMFL.US,D,20191112,000000,31.1722,31.3736,31.1366,31.211,206891.77804899,0
+OMFL.US,D,20191113,000000,31.088,31.088,30.9075,30.9531,84862.647249297,0
+OMFL.US,D,20191114,000000,30.8976,31.0949,30.8976,31.0096,401949.01039575,0
+OMFL.US,D,20191115,000000,31.2168,31.2586,31.088,31.201,16711.152980362,0
+OMFL.US,D,20191118,000000,30.962,31.1068,30.962,31.078,74903.719730949,0
+OMFL.US,D,20191119,000000,31.201,31.201,30.9234,30.9749,27041.170547996,0
+OMFL.US,D,20191120,000000,30.8192,30.967,30.6745,30.7805,42779.220545855,0
+OMFL.US,D,20191121,000000,30.8777,30.8777,30.6645,30.7141,12411.348713631,0
+OMFL.US,D,20191122,000000,30.8391,30.9442,30.8093,30.9263,26521.846158369,0
+OMFL.US,D,20191125,000000,31.078,31.3061,31.0284,31.2962,29326.197862352,0
+OMFL.US,D,20191126,000000,31.3805,31.3805,31.1722,31.2496,52085.715287332,0
+OMFL.US,D,20191127,000000,31.2863,31.3835,31.2397,31.3835,50863.538277182,0
+OMFL.US,D,20191129,000000,31.2863,31.325,31.1068,31.1266,19985.41762719,0
+OMFL.US,D,20191202,000000,31.2298,31.2298,30.9164,30.9174,25396.475248033,0
+OMFL.US,D,20191203,000000,30.5911,30.5911,30.3026,30.5435,24964.881386364,0
+OMFL.US,D,20191204,000000,30.723,30.97,30.6367,30.7855,52178.487799653,0
+OMFL.US,D,20191205,000000,30.7528,30.9263,30.7528,30.8976,47617.508742799,0
+OMFL.US,D,20191206,000000,31.1644,31.3646,31.1644,31.2774,26468.401124097,0
+OMFL.US,D,20191209,000000,31.2962,31.3448,31.2426,31.2586,77516.476029049,0
+OMFL.US,D,20191210,000000,31.2684,31.2774,31.1444,31.1792,27275.118622546,0
+OMFL.US,D,20191211,000000,31.2774,31.3448,31.192,31.2962,32695.251815247,0
+OMFL.US,D,20191212,000000,31.5561,31.9289,31.5461,31.8991,63580.43124335,0
+OMFL.US,D,20191213,000000,31.8495,32.042,31.5659,31.5947,24388.078374973,0
+OMFL.US,D,20191216,000000,31.8793,31.9864,31.8039,31.8039,66379.740962967,0
+OMFL.US,D,20191217,000000,31.8495,31.9676,31.8495,31.9577,44747.611242068,0
+OMFL.US,D,20191218,000000,32.0518,32.0806,31.9487,32.028,42252.837378116,0
+OMFL.US,D,20191219,000000,32.0906,32.1282,32.0043,32.0618,23483.546379837,0
+OMFL.US,D,20191220,000000,32.2056,32.282,32.1282,32.2056,26051.933215524,0
+OMFL.US,D,20191223,000000,32.3682,32.3682,32.148,32.2621,105757.63885599,0
+OMFL.US,D,20191224,000000,32.2432,32.2958,32.2174,32.2621,23388.75707377,0
+OMFL.US,D,20191226,000000,32.3504,32.3504,32.2264,32.3206,26493.611045924,0
+OMFL.US,D,20191227,000000,32.4346,32.4346,32.148,32.1778,48341.537697658,0
+OMFL.US,D,20191230,000000,32.2344,32.2452,32.0509,32.0896,28896.620794428,0
+OMFL.US,D,20191231,000000,31.9666,32.271,31.9666,32.1778,40868.308471404,0
+OMFL.US,D,20200102,000000,32.387,32.4346,32.037,32.2621,37869.336170922,0
+OMFL.US,D,20200103,000000,31.9071,32.0211,31.8674,31.9567,52256.134358879,0
+OMFL.US,D,20200106,000000,31.7335,31.917,31.6641,31.8873,170589.4906188,0
+OMFL.US,D,20200107,000000,31.9368,32.031,31.8387,31.9666,54012.761711751,0
+OMFL.US,D,20200108,000000,32.041,32.1382,31.8674,32.0112,180330.60441257,0
+OMFL.US,D,20200109,000000,32.0994,32.0994,31.9666,32.0618,57058.120268394,0
+OMFL.US,D,20200110,000000,32.1382,32.1382,31.8773,31.917,65131.345634118,0
+OMFL.US,D,20200113,000000,32.0608,32.158,31.8773,32.158,51528.071816529,0
+OMFL.US,D,20200114,000000,32.2056,32.4446,32.1868,32.3306,38780.926944168,0
+OMFL.US,D,20200115,000000,32.283,32.4069,32.1956,32.272,8904.1443891261,0
+OMFL.US,D,20200116,000000,32.396,32.629,32.396,32.6231,15114.860730307,0
+OMFL.US,D,20200117,000000,32.8283,32.8283,32.5804,32.6191,37815.891136649,0
+OMFL.US,D,20200121,000000,32.5507,32.5507,32.272,32.272,54588.556326268,0
+OMFL.US,D,20200122,000000,32.396,32.4148,32.2174,32.2432,34179.612012393,0
+OMFL.US,D,20200123,000000,32.0211,32.3583,31.8575,32.3107,67478.893554603,0
+OMFL.US,D,20200124,000000,32.1778,32.1778,31.6671,31.8019,55377.122681002,0
+OMFL.US,D,20200127,000000,31.2436,31.3299,31.1682,31.1682,38885.800218967,0
+OMFL.US,D,20200128,000000,31.2912,31.5619,31.2576,31.4648,14787.131746562,0
+OMFL.US,D,20200129,000000,31.4935,31.6185,31.3111,31.3111,23049.935724421,0
+OMFL.US,D,20200130,000000,31.1376,31.317,30.8797,31.317,24564.547827759,0
+OMFL.US,D,20200131,000000,31.1406,31.1406,30.5713,30.6079,13225.124990191,0
+OMFL.US,D,20200203,000000,30.6279,31.0414,30.6279,30.8143,23278.841814606,0
+OMFL.US,D,20200204,000000,31.196,31.4073,31.196,31.3111,39807.474960945,0
+OMFL.US,D,20200205,000000,31.6661,32.039,31.6185,32.0033,28811.915457091,0
+OMFL.US,D,20200206,000000,32.165,32.1778,31.7533,31.7533,31723.157229617,0
+OMFL.US,D,20200207,000000,31.6503,31.7335,31.5719,31.6105,40553.68864701,0
+OMFL.US,D,20200210,000000,31.4459,31.8476,31.4459,31.8476,30750.054247113,0
+OMFL.US,D,20200211,000000,31.9279,32.0062,31.8357,31.8387,18830.803207535,0
+OMFL.US,D,20200212,000000,31.8387,32.0756,31.8387,32.0697,18821.727635678,0
+OMFL.US,D,20200213,000000,31.9398,32.2056,31.9398,32.0994,13163.612780934,0
+OMFL.US,D,20200214,000000,32.0896,32.282,32.0896,32.282,19212.985622426,0
+OMFL.US,D,20200218,000000,32.2532,32.265,32.148,32.2136,17084.259823395,0
+OMFL.US,D,20200219,000000,32.4148,32.4743,32.395,32.4059,84368.532781497,0
+OMFL.US,D,20200220,000000,32.4059,32.4337,31.9448,32.2056,323784.13517732,0
+OMFL.US,D,20200221,000000,32.1678,32.1678,31.7533,31.8387,209093.10842288,0
+OMFL.US,D,20200224,000000,30.7389,31.1118,30.7051,30.841,43344.931191641,0
+OMFL.US,D,20200225,000000,30.9372,30.957,29.8404,29.8404,35275.73941341,0
+OMFL.US,D,20200226,000000,30.0814,30.4483,29.7641,29.8404,188817.27249625,0
+OMFL.US,D,20200227,000000,29.2454,29.5331,28.4373,28.4373,57604.671373592,0
+OMFL.US,D,20200228,000000,27.4673,28.2934,27.2611,28.0911,962138.68330279,0
+OMFL.US,D,20200302,000000,28.6296,29.7165,28.3133,29.7165,238406.19712588,0
+OMFL.US,D,20200303,000000,29.7938,30.1667,28.699,28.8914,35976.575240187,0
+OMFL.US,D,20200304,000000,29.418,30.129,29.177,30.1191,68252.333956241,0
+OMFL.US,D,20200305,000000,29.4567,29.7462,28.9658,29.1304,36137.918739877,0
+OMFL.US,D,20200306,000000,28.2657,28.6881,27.9474,28.6782,143693.52922054,0
+OMFL.US,D,20200309,000000,26.4588,27.5427,26.4588,26.6879,369786.19212948,0
+OMFL.US,D,20200310,000000,27.6994,28.0158,26.5739,27.9384,1649622.3270838,0
+OMFL.US,D,20200311,000000,27.2561,27.4575,26.3755,26.795,122185.43231502,0
+OMFL.US,D,20200312,000000,24.8622,25.3611,24.4209,24.4408,259260.85285766,0
+OMFL.US,D,20200313,000000,25.6407,26.4291,24.3525,26.3507,751888.94366651,0
+OMFL.US,D,20200316,000000,23.1903,24.7174,22.8452,23.1407,60497.762002404,0
+OMFL.US,D,20200317,000000,23.2815,24.643,23.2815,24.3723,164051.04529389,0
+OMFL.US,D,20200318,000000,23.1119,23.5919,21.9606,23.1605,122836.85669502,0
+OMFL.US,D,20200319,000000,22.6568,23.7932,22.4733,23.4025,84914.075489823,0
+OMFL.US,D,20200320,000000,23.7377,23.7853,22.2482,22.3434,207942.52759072,0
+OMFL.US,D,20200323,000000,22.1123,22.2155,21.2317,21.7742,72582.390129163,0
+OMFL.US,D,20200324,000000,22.8759,23.8894,22.8363,23.8795,155733.78788488,0
+OMFL.US,D,20200325,000000,24.1383,25.1062,23.6584,24.1681,73598.854177209,0
+OMFL.US,D,20200326,000000,24.6322,25.715,24.6322,25.6556,52325.71374312,0
+OMFL.US,D,20200327,000000,24.9029,25.481,24.7502,24.7908,106895.1105288,0
+OMFL.US,D,20200330,000000,24.8454,25.6358,24.8454,25.608,28941.998653715,0
+OMFL.US,D,20200331,000000,25.5782,25.6407,25.0834,25.1151,115608.66790892,0
+OMFL.US,D,20200401,000000,24.3247,24.5736,23.8507,24.0153,22861.365509159,0
+OMFL.US,D,20200402,000000,24.2335,24.6024,24.0629,24.5836,100497.84076611,0
+OMFL.US,D,20200403,000000,24.5459,24.6322,23.936,24.1483,109141.81876198,0
+OMFL.US,D,20200406,000000,25.3947,26.1207,25.0963,26.0413,94351.661824798,0
+OMFL.US,D,20200407,000000,27.1719,27.1719,26.0215,26.0215,59680.960535225,0
+OMFL.US,D,20200408,000000,26.2525,26.8526,25.9927,26.7603,44489.461642566,0
+OMFL.US,D,20200409,000000,27.0836,27.3375,26.9308,27.0985,35685.148543872,0
+OMFL.US,D,20200413,000000,26.7454,26.8426,26.3656,26.7166,198517.04201822,0
+OMFL.US,D,20200414,000000,27.3523,27.7322,27.3186,27.6548,447305.69334914,0
+OMFL.US,D,20200415,000000,27.0955,27.2283,26.8526,27.0142,132916.79183813,0
+OMFL.US,D,20200416,000000,27.0796,27.2383,26.8536,27.1649,185402.84068407,0
+OMFL.US,D,20200417,000000,27.9136,27.9434,27.5149,27.9434,121348.46291038,0
+OMFL.US,D,20200420,000000,27.4109,27.8065,27.3623,27.4197,94279.057249938,0
+OMFL.US,D,20200421,000000,26.8326,26.9676,26.4509,26.5917,96789.965463859,0
+OMFL.US,D,20200422,000000,27.0013,27.3721,26.9507,27.2581,1057346.4740729,0
+OMFL.US,D,20200423,000000,27.5071,27.6151,27.1996,27.2045,83722.150385866,0
+OMFL.US,D,20200424,000000,27.3731,27.7123,27.1957,27.6647,329131.66379516,0
+OMFL.US,D,20200427,000000,27.8065,28.1457,27.8065,28.0772,186921.4863749,0
+OMFL.US,D,20200428,000000,28.5225,28.5225,27.9236,27.9434,99153.647734313,0
+OMFL.US,D,20200429,000000,28.4639,28.9082,28.4639,28.7635,157749.57323413,0
+OMFL.US,D,20200430,000000,28.5979,28.6772,28.3678,28.5791,104910.58548262,0
+OMFL.US,D,20200501,000000,28.0772,28.2032,27.741,27.8065,799711.15697454,0
+OMFL.US,D,20200504,000000,27.6498,28.0207,27.6498,27.9622,77242.192079578,0
+OMFL.US,D,20200505,000000,28.3678,28.6465,28.3003,28.3777,62924.973275861,0
+OMFL.US,D,20200506,000000,28.5691,28.5691,28.2805,28.2805,362088.09040053,0
+OMFL.US,D,20200507,000000,28.5979,28.7823,28.5791,28.5979,70376.017770907,0
+OMFL.US,D,20200508,000000,28.8606,29.0432,28.8606,29.0332,87353.387525757,0
+OMFL.US,D,20200511,000000,28.821,29.2653,28.821,29.1106,42987.958698578,0
+OMFL.US,D,20200512,000000,29.1492,29.2078,28.6078,28.6365,85314.409048428,0
+OMFL.US,D,20200513,000000,28.5691,28.6266,27.858,28.1169,64233.872417094,0
+OMFL.US,D,20200514,000000,27.7391,28.3867,27.6082,28.3867,57071.229427744,0
+OMFL.US,D,20200515,000000,28.3301,28.6177,28.1605,28.6177,54879.983022583,0
+OMFL.US,D,20200518,000000,29.3615,29.5637,29.295,29.4388,49455.816242389,0
+OMFL.US,D,20200519,000000,29.4011,29.5836,29.1492,29.1492,138781.62805186,0
+OMFL.US,D,20200520,000000,29.4883,29.7095,29.4883,29.6113,55724.011205335,0
+OMFL.US,D,20200521,000000,29.6729,29.7492,29.3763,29.4785,54087.383080357,0
+OMFL.US,D,20200522,000000,29.535,29.5925,29.3615,29.5737,581956.92780894,0
+OMFL.US,D,20200526,000000,30.3472,30.3472,29.8345,29.8722,193778.58511171,0
+OMFL.US,D,20200527,000000,30.0764,30.134,29.6093,30.134,72993.816053373,0
+OMFL.US,D,20200528,000000,30.3075,30.5881,30.1628,30.2272,31418.621373952,0
+OMFL.US,D,20200529,000000,30.2589,30.4136,29.9892,30.4136,138569.86470851,0
+OMFL.US,D,20200601,000000,30.2688,30.5307,30.2688,30.4711,62839.259541651,0
+OMFL.US,D,20200602,000000,30.5307,30.6823,30.4335,30.6823,59795.917778754,0
+OMFL.US,D,20200603,000000,30.9452,31.0602,30.7994,31.0017,30745.012262748,0
+OMFL.US,D,20200604,000000,30.8976,31.0116,30.5337,30.7121,65933.021148201,0
+OMFL.US,D,20200605,000000,32.1134,32.4694,31.9388,31.9696,32619.622049767,0
+OMFL.US,D,20200608,000000,32.5189,33.0009,32.5189,33.0009,62513.547351653,0
+OMFL.US,D,20200609,000000,32.276,32.2859,31.7355,31.9884,67574.691257545,0
+OMFL.US,D,20200610,000000,31.0582,31.8407,30.7706,30.7706,51116.64589232,0
+OMFL.US,D,20200611,000000,29.1205,29.4289,28.1457,28.2419,70773.326138893,0
+OMFL.US,D,20200612,000000,29.4289,29.5637,28.1744,28.947,582216.08580531,0
+OMFL.US,D,20200615,000000,27.9622,29.5112,27.8362,29.294,82344.680257265,0
+OMFL.US,D,20200616,000000,30.5108,30.6169,29.8345,29.9792,46792.640100636,0
+OMFL.US,D,20200617,000000,30.2014,30.2014,29.5449,29.5737,28829.058203933,0
+OMFL.US,D,20200618,000000,29.3039,29.8057,29.2365,29.4685,30951.733621725,0
+OMFL.US,D,20200619,000000,29.9019,29.9019,28.9252,29.2078,254992.30889399,0
+OMFL.US,D,20200622,000000,28.9548,29.2801,28.8398,29.1681,99313.98283713,0
+OMFL.US,D,20200623,000000,29.4983,29.653,29.1879,29.2078,23990.770006987,0
+OMFL.US,D,20200624,000000,28.9261,28.9261,27.8114,28.0406,53565.033500112,0
+OMFL.US,D,20200625,000000,27.8313,28.3935,27.8313,28.3935,23770.93948866,0
+OMFL.US,D,20200626,000000,28.1506,28.1705,27.5546,27.629,143258.91016824,0
+OMFL.US,D,20200629,000000,27.8512,28.5572,27.6488,28.5393,38961.429984447,0
+OMFL.US,D,20200630,000000,28.4511,28.8994,28.3837,28.8101,35257.588269694,0
+OMFL.US,D,20200701,000000,28.9509,29.0719,28.3877,28.4035,17579.382688067,0
+OMFL.US,D,20200702,000000,29.052,29.292,28.5106,28.5295,45381.892875224,0
+OMFL.US,D,20200706,000000,29.062,29.294,28.6891,28.946,24109.760838009,0
+OMFL.US,D,20200707,000000,28.6544,28.7139,28.1457,28.1605,25521.516460294,0
+OMFL.US,D,20200708,000000,28.0723,28.3935,27.8848,28.2677,19239.203941126,0
+OMFL.US,D,20200709,000000,28.2181,28.2181,27.1252,27.3315,231426.07397056,0
+OMFL.US,D,20200710,000000,27.2313,28.1804,27.2313,28.1804,313313.95044433,0
+OMFL.US,D,20200713,000000,28.4709,28.7228,28.0098,28.1705,2281548.3451435,0
+OMFL.US,D,20200714,000000,28.0733,28.5393,27.8412,28.5195,41008.47563676,0
+OMFL.US,D,20200715,000000,29.0719,29.7978,29.0719,29.7214,39600.753601967,0
+OMFL.US,D,20200716,000000,29.5459,29.9436,29.3436,29.653,33653.228844655,0
+OMFL.US,D,20200717,000000,29.6729,29.8266,29.4607,29.5073,64868.154050249,0
+OMFL.US,D,20200720,000000,29.4199,29.4597,28.9598,29.0223,41539.900788863,0
+OMFL.US,D,20200721,000000,29.3535,29.8841,29.3535,29.6729,32414.917484536,0
+OMFL.US,D,20200722,000000,29.6679,29.896,29.6431,29.8752,61397.252013175,0
+OMFL.US,D,20200723,000000,29.8553,30.3273,29.8404,30.012,32621.638843514,0
+OMFL.US,D,20200724,000000,29.9436,30.0804,29.7512,29.777,204453.47440993,0
+OMFL.US,D,20200727,000000,29.7978,29.7978,29.5261,29.7789,21203.561049847,0
+OMFL.US,D,20200728,000000,29.6441,29.774,29.4795,29.4795,876282.76513353,0
+OMFL.US,D,20200729,000000,29.7145,30.1756,29.6431,30.127,1506751.6497117,0
+OMFL.US,D,20200730,000000,29.7611,29.7611,29.3168,29.7313,34842.128757994,0
+OMFL.US,D,20200731,000000,29.7313,29.7313,29.055,29.4893,29242.500921888,0
+OMFL.US,D,20200803,000000,29.5737,29.7889,29.5737,29.6917,365012.44133241,0
+OMFL.US,D,20200804,000000,29.7413,29.9248,29.7264,29.8652,36066.32256189,0
+OMFL.US,D,20200805,000000,30.1954,30.3888,30.1468,30.3611,561813.19187268,0
+OMFL.US,D,20200806,000000,30.37,30.4384,30.253,30.3343,47740.533161313,0
+OMFL.US,D,20200807,000000,30.2054,30.8638,30.2054,30.8638,25228.072970232,0
+OMFL.US,D,20200810,000000,31.0374,31.6551,31.0374,31.6195,117460.08456786,0
+OMFL.US,D,20200811,000000,32.1431,32.5388,31.7603,31.7603,160283.67457613,0
+OMFL.US,D,20200812,000000,32.2582,32.2582,31.5035,31.6959,41470.321404621,0
+OMFL.US,D,20200813,000000,31.5421,31.6771,31.3706,31.4351,190323.8174246,0
+OMFL.US,D,20200814,000000,31.2754,31.8039,31.2754,31.6295,18867.105494966,0
+OMFL.US,D,20200817,000000,31.7653,31.7653,31.3478,31.3964,31765.509898285,0
+OMFL.US,D,20200818,000000,31.3428,31.3428,31.0186,31.0186,91806.468117193,0
+OMFL.US,D,20200819,000000,31.1444,31.318,30.8837,30.9521,172659.7293992,0
+OMFL.US,D,20200820,000000,30.728,30.8638,30.6397,30.6497,77175.637885955,0
+OMFL.US,D,20200821,000000,30.5931,30.6784,30.4285,30.4662,56247.369182454,0
+OMFL.US,D,20200824,000000,30.728,31.3676,30.5971,31.3676,21831.792301764,0
+OMFL.US,D,20200825,000000,31.3835,31.4935,31.0374,31.2466,37322.785065723,0
+OMFL.US,D,20200826,000000,31.2318,31.2318,30.9888,31.0156,35278.764604029,0
+OMFL.US,D,20200827,000000,31.1266,31.5561,31.1266,31.4648,35843.466852942,0
+OMFL.US,D,20200828,000000,31.5035,31.7752,31.4351,31.7653,35206.160029169,0
+OMFL.US,D,20200831,000000,31.6621,31.6621,31.2416,31.2416,31311.731305408,0
+OMFL.US,D,20200901,000000,31.1266,31.3577,31.0136,31.3577,29779.976455229,0
+OMFL.US,D,20200902,000000,31.5035,31.8962,31.2992,31.8605,38959.413190701,0
+OMFL.US,D,20200903,000000,31.8902,32.3374,31.1168,31.2892,141407.4935093,0
+OMFL.US,D,20200904,000000,31.7157,31.7355,31.0136,31.5035,40189.657375834,0
+OMFL.US,D,20200908,000000,31.1832,31.2892,30.7865,30.8053,135630.38782354,0
+OMFL.US,D,20200909,000000,31.087,31.1812,30.7557,30.9987,41528.808423259,0
+OMFL.US,D,20200910,000000,31.1842,31.1842,30.6021,30.6119,159253.09297185,0
+OMFL.US,D,20200911,000000,30.8053,30.8053,30.4523,30.7478,29367.542134147,0
+OMFL.US,D,20200914,000000,30.966,31.4301,30.966,31.3676,36753.040832444,0
+OMFL.US,D,20200915,000000,31.6007,31.6007,31.1663,31.2168,33582.641063541,0
+OMFL.US,D,20200916,000000,31.2892,32.0717,31.2892,31.6295,60074.235315718,0
+OMFL.US,D,20200917,000000,31.2318,31.6007,30.9908,31.5421,25755.464534843,0
+OMFL.US,D,20200918,000000,31.5809,31.5957,31.0324,31.0572,22666.744912658,0
+OMFL.US,D,20200921,000000,30.4245,30.4245,29.6788,29.9476,41651.832841772,0
+OMFL.US,D,20200922,000000,30.2282,30.2282,29.7333,29.9277,37904.630061479,0
+OMFL.US,D,20200923,000000,29.9763,30.2668,29.177,29.2068,42864.934280064,0
+OMFL.US,D,20200924,000000,29.1572,29.6054,28.6603,29.1968,44732.485288973,0
+OMFL.US,D,20200925,000000,29.1384,29.6748,29.1175,29.5607,46734.153081999,0
+OMFL.US,D,20200928,000000,30.0924,30.4731,30.016,30.2381,31719.123642124,0
+OMFL.US,D,20200929,000000,30.2094,30.2094,29.7333,29.8781,25448.911885433,0
+OMFL.US,D,20200930,000000,30.0646,30.4463,29.9476,30.122,876814.19028564,0
+OMFL.US,D,20201001,000000,30.1806,30.3849,29.9476,30.2094,44344.252492844,0
+OMFL.US,D,20201002,000000,29.5083,30.8043,29.5083,30.7359,40800.745880909,0
+OMFL.US,D,20201005,000000,31.0572,31.437,31.0572,31.4281,36190.355377276,0
+OMFL.US,D,20201006,000000,31.5838,32.0211,31.0968,31.1454,63691.354899387,0
+OMFL.US,D,20201007,000000,31.7097,31.8029,31.5065,31.7295,17325.266676056,0
+OMFL.US,D,20201008,000000,31.9745,32.3146,31.8724,32.3146,22340.024325787,0
+OMFL.US,D,20201009,000000,32.1956,32.4238,32.1382,32.1788,39063.278068625,0
+OMFL.US,D,20201012,000000,32.3048,32.4009,32.2314,32.3345,68531.659890079,0
+OMFL.US,D,20201013,000000,32.0806,32.0856,31.7613,31.7881,15256.036292536,0
+OMFL.US,D,20201014,000000,31.7881,32.0538,31.7881,31.7881,60769.020761258,0
+OMFL.US,D,20201015,000000,31.3398,32.0707,31.3398,32.039,26832.432395273,0
+OMFL.US,D,20201016,000000,32.2174,32.2174,31.9051,32.0023,20388.776376415,0
+OMFL.US,D,20201019,000000,32.041,32.2364,31.5907,31.6135,12410.340316758,0
+OMFL.US,D,20201020,000000,31.8456,32.149,31.8456,31.8952,39218.571187077,0
+OMFL.US,D,20201021,000000,31.8555,31.9547,31.7543,31.7593,69358.545325988,0
+OMFL.US,D,20201022,000000,31.7593,32.4594,31.7593,32.4396,27511.083490843,0
+OMFL.US,D,20201023,000000,32.6171,32.7053,32.3345,32.6657,19033.49097902,0
+OMFL.US,D,20201026,000000,32.1292,32.1392,31.4866,31.6899,254150.29750498,0
+OMFL.US,D,20201027,000000,31.5491,31.5838,31.0672,31.0672,48556.32623162,0
+OMFL.US,D,20201028,000000,30.3571,30.5901,30.0358,30.0646,34388.350165117,0
+OMFL.US,D,20201029,000000,29.9912,30.6715,29.8394,30.5425,33767.177691311,0
+OMFL.US,D,20201030,000000,30.3759,30.6477,30.0556,30.6089,40410.496291035,0
+OMFL.US,D,20201102,000000,31.087,31.4668,31.0374,31.3884,32131.557963206,0
+OMFL.US,D,20201103,000000,31.8853,32.2076,31.8853,32.1292,27237.807938243,0
+OMFL.US,D,20201104,000000,31.8654,32.1688,31.3101,31.5451,25381.349294938,0
+OMFL.US,D,20201105,000000,31.8654,32.6587,31.8079,32.5289,40109.994022863,0
+OMFL.US,D,20201106,000000,32.5586,32.5735,32.0112,32.0806,130933.27518882,0
+OMFL.US,D,20201109,000000,34.6034,35.49,34.5052,34.653,1126696.9522239,0
+OMFL.US,D,20201110,000000,34.6818,35.2262,34.6729,35.1191,126388.43048194,0
+OMFL.US,D,20201111,000000,35.3938,35.3938,34.4716,34.6629,58021.139282167,0
+OMFL.US,D,20201112,000000,34.3406,34.416,33.6683,33.9211,341016.62934105,0
+OMFL.US,D,20201113,000000,34.5499,35.1191,34.5052,35.0814,22733.29910628,0
+OMFL.US,D,20201116,000000,36.0443,36.2506,35.8163,36.1485,56238.293610596,0
+OMFL.US,D,20201117,000000,35.7736,36.4162,35.615,36.317,28127.213980282,0
+OMFL.US,D,20201118,000000,36.5332,36.7068,35.9085,35.9085,137967.8517753,0
+OMFL.US,D,20201119,000000,35.8421,36.0939,35.6447,36.0939,18820.719238805,0
+OMFL.US,D,20201120,000000,36.1336,36.1336,35.7945,35.8817,33842.80745679,0
+OMFL.US,D,20201123,000000,36.1931,36.9627,36.1931,36.8347,52949.911407545,0
+OMFL.US,D,20201124,000000,37.4674,38.1109,37.4258,38.0624,52285.377868198,0
+OMFL.US,D,20201125,000000,37.9543,37.9543,37.3603,37.6816,613356.38964231,0
+OMFL.US,D,20201127,000000,37.5754,37.624,37.4674,37.508,12481.936494745,0
+OMFL.US,D,20201130,000000,37.39,37.39,36.6681,36.6681,32579.286174845,0
+OMFL.US,D,20201201,000000,37.2929,37.508,37.2284,37.273,36336.572923869,0
+OMFL.US,D,20201202,000000,37.1749,37.5854,37.0132,37.5556,1320422.0923013,0
+OMFL.US,D,20201203,000000,37.7202,38.1705,37.6122,37.9642,56207.033307531,0
+OMFL.US,D,20201204,000000,38.1407,38.7436,38.1407,38.7248,28317.800989291,0
+OMFL.US,D,20201207,000000,38.696,38.696,38.2855,38.4134,35445.150088084,0
+OMFL.US,D,20201208,000000,38.2557,38.5582,38.2557,38.5106,37291.524762658,0
+OMFL.US,D,20201209,000000,38.7734,38.9192,38.3539,38.6078,351500.93163026,0
+OMFL.US,D,20201210,000000,38.4908,38.7834,38.4809,38.7635,39383.948274259,0
+OMFL.US,D,20201211,000000,38.5592,38.6128,38.1407,38.3341,30625.013034854,0
+OMFL.US,D,20201214,000000,38.816,38.816,37.8601,37.867,70483.916236324,0
+OMFL.US,D,20201215,000000,38.1893,38.6028,37.8571,38.579,52200.672530861,0
+OMFL.US,D,20201216,000000,38.831,38.831,38.3123,38.471,705606.55238365,0
+OMFL.US,D,20201217,000000,38.706,38.706,38.3053,38.5692,77741.348531742,0
+OMFL.US,D,20201218,000000,38.5196,38.5294,38.1109,38.3341,18470.805523853,0
+OMFL.US,D,20201221,000000,37.757,38.1595,37.4248,38.0317,431660.41586361,0
+OMFL.US,D,20201222,000000,38.1794,38.1794,37.8452,37.8651,48573.468978462,0
+OMFL.US,D,20201223,000000,38.1397,38.6684,38.1397,38.5702,27261.001066323,0
+OMFL.US,D,20201224,000000,38.7655,38.7655,38.227,38.5017,24318.498990732,0
+OMFL.US,D,20201228,000000,38.6584,39.0203,38.593,38.593,142930.17278762,0
+OMFL.US,D,20201229,000000,38.7179,38.7179,38.1437,38.344,224295.69968114,0
+OMFL.US,D,20201230,000000,38.5116,38.8518,38.5116,38.7556,40185.623788342,0
+OMFL.US,D,20201231,000000,38.7853,39.0105,38.4918,38.8924,40978.223730568,0
+OMFL.US,D,20210104,000000,38.9619,38.9717,38.0119,38.2459,35337.251622667,0
+OMFL.US,D,20210105,000000,38.2855,39.1849,38.2855,38.9222,58511.220162474,0
+OMFL.US,D,20210106,000000,39.3039,40.9958,39.3039,40.6943,52753.274017298,0
+OMFL.US,D,20210107,000000,41.0761,41.2229,40.9284,40.9472,437033.15440327,0
+OMFL.US,D,20210108,000000,41.2625,41.2625,40.5862,41.0166,52658.48471123,0
+OMFL.US,D,20210111,000000,40.5753,41.1663,40.5753,41.0265,41804.100769605,0
+OMFL.US,D,20210112,000000,41.1931,41.3795,41.0751,41.3697,46052.47679581,0
+OMFL.US,D,20210113,000000,41.4281,41.4281,41.1058,41.1257,70745.091026447,0
+OMFL.US,D,20210114,000000,41.3012,41.4281,41.1733,41.2526,40593.016125059,0
+OMFL.US,D,20210115,000000,41.1157,41.1157,40.5694,40.967,85579.617426043,0
+OMFL.US,D,20210119,000000,41.3795,41.3993,41.1931,41.3201,838057.46486643,0
+OMFL.US,D,20210120,000000,41.6146,41.7306,41.4767,41.7118,451492.55716609,0
+OMFL.US,D,20210121,000000,41.8298,41.8298,41.5164,41.5848,68415.694249677,0
+OMFL.US,D,20210122,000000,41.3597,41.5561,41.2327,41.5164,78203.194299604,0
+OMFL.US,D,20210125,000000,41.5065,41.7901,41.0563,41.4093,46788.606513144,0
+OMFL.US,D,20210126,000000,41.6443,41.6443,41.0463,41.0463,70937.694829202,0
+OMFL.US,D,20210127,000000,40.615,40.615,39.7404,39.8811,121649.97357543,0
+OMFL.US,D,20210128,000000,40.1171,40.6447,40.1171,40.3997,65550.838733311,0
+OMFL.US,D,20210129,000000,40.3423,40.3423,39.4964,39.774,97830.631036858,0
+OMFL.US,D,20210201,000000,40.1271,40.4791,39.9208,40.4395,50147.576497309,0
+OMFL.US,D,20210202,000000,40.8124,41.1356,40.7152,41.0364,79702.680449846,0
+OMFL.US,D,20210203,000000,41.1445,41.1445,40.724,40.9571,76743.035627412,0
+OMFL.US,D,20210204,000000,41.1544,41.4192,41.0463,41.4192,50137.492528578,0
+OMFL.US,D,20210205,000000,41.7306,41.7802,41.6364,41.7366,46190.627167419,0
+OMFL.US,D,20210208,000000,42.0737,42.2711,42.044,42.2711,237869.72998942,0
+OMFL.US,D,20210209,000000,42.3097,42.4347,42.1719,42.3593,100755.99036561,0
+OMFL.US,D,20210210,000000,42.6618,42.6618,42.0241,42.3593,101675.64831384,0
+OMFL.US,D,20210211,000000,42.4565,42.6112,42.2165,42.5457,190778.60441436,0
+OMFL.US,D,20210212,000000,42.5636,42.8482,42.5447,42.8482,66109.490600987,0
+OMFL.US,D,20210216,000000,43.1318,43.1318,42.6519,42.7203,95661.569362904,0
+OMFL.US,D,20210217,000000,42.4665,42.5834,42.157,42.515,59485.331541851,0
+OMFL.US,D,20210218,000000,42.162,42.3593,41.921,42.2215,49657.495617001,0
+OMFL.US,D,20210219,000000,42.3969,42.7698,42.3969,42.6717,63370.684693754,0
+OMFL.US,D,20210222,000000,42.4951,42.4951,42.0926,42.1223,43343.922794769,0
+OMFL.US,D,20210223,000000,41.6731,42.1521,41.1495,42.0539,138524.48684922,0
+OMFL.US,D,20210224,000000,42.0053,42.5695,41.8892,42.5339,44506.604389408,0
+OMFL.US,D,20210225,000000,42.4565,42.5537,41.2526,41.3993,155373.79020119,0
+OMFL.US,D,20210226,000000,41.4767,41.8198,41.0017,41.4371,87776.914212443,0
+OMFL.US,D,20210301,000000,42.0142,42.5923,42.0142,42.4367,123428.78565951,0
+OMFL.US,D,20210302,000000,42.5834,42.5834,42.0638,42.1124,87234.396694735,0
+OMFL.US,D,20210303,000000,42.1322,42.1322,41.3597,41.3597,115561.27325588,0
+OMFL.US,D,20210304,000000,41.3299,41.4281,39.8613,40.3423,515842.39522359,0
+OMFL.US,D,20210305,000000,40.9284,41.3697,39.6471,41.2327,500652.91312468,0
+OMFL.US,D,20210308,000000,41.4767,41.8694,41.2526,41.2526,98451.803510664,0
+OMFL.US,D,20210309,000000,41.6443,42.0539,41.6245,41.7901,981173.18267868,0
+OMFL.US,D,20210310,000000,42.162,42.3683,42.0142,42.1421,96210.137261849,0
+OMFL.US,D,20210311,000000,42.4417,42.9354,42.2017,42.7986,54272.928105,0
+OMFL.US,D,20210312,000000,42.6717,42.985,42.5299,42.985,90645.8033163,0
+OMFL.US,D,20210315,000000,43.1418,43.4641,42.9058,43.4165,52399.326714854,0
+OMFL.US,D,20210316,000000,43.4739,43.4739,42.9752,43.112,57850.72021062,0
+OMFL.US,D,20210317,000000,42.868,43.4253,42.7203,43.3767,62713.209932518,0
+OMFL.US,D,20210318,000000,43.1616,43.4987,42.6816,42.7698,44579.208964267,0
+OMFL.US,D,20210319,000000,42.7074,43.1209,42.4951,42.8958,65445.965458513,0
+OMFL.US,D,20210322,000000,43.0148,43.2102,42.8086,43.0832,47812.1293393,0
+OMFL.US,D,20210323,000000,43.0049,43.0049,42.1699,42.2989,172688.97290852,0
+OMFL.US,D,20210324,000000,42.4753,42.6707,41.9557,41.9557,541739.03532066,0
+OMFL.US,D,20210325,000000,41.7276,42.5229,41.4727,42.4655,112660.11545209,0
+OMFL.US,D,20210326,000000,42.7094,43.3183,42.6112,43.3183,79758.142277864,0
+OMFL.US,D,20210329,000000,43.0932,43.3976,42.7698,42.8482,170485.62574088,0
+OMFL.US,D,20210330,000000,42.877,43.2102,42.749,43.0832,140828.67370416,0
+OMFL.US,D,20210331,000000,43.3579,43.5553,43.2786,43.2984,80664.691066745,0
+OMFL.US,D,20210401,000000,43.5851,43.8389,43.3976,43.829,291705.01385151,0
+OMFL.US,D,20210405,000000,44.2613,44.3595,43.9678,44.2415,779581.53859451,0
+OMFL.US,D,20210406,000000,44.1721,44.4865,44.074,44.3793,1931263.5401422,0
+OMFL.US,D,20210407,000000,44.4468,44.4468,44.0164,44.0838,49962.031472666,0
+OMFL.US,D,20210408,000000,44.182,44.3695,43.9976,44.3695,45769.117274479,0
+OMFL.US,D,20210409,000000,44.4181,44.6639,44.2911,44.6639,71598.194781057,0
+OMFL.US,D,20210412,000000,44.7225,44.8197,44.5162,44.8197,66914.191305689,0
+OMFL.US,D,20210413,000000,44.7721,44.897,44.6025,44.8107,63789.169396074,0
+OMFL.US,D,20210414,000000,44.899,45.146,44.7423,44.8296,62488.337429826,0
+OMFL.US,D,20210415,000000,45.0566,45.3155,45.0061,45.2907,135372.23822403,0
+OMFL.US,D,20210416,000000,45.4791,45.5863,45.3423,45.5377,63796.228174185,0
+OMFL.US,D,20210419,000000,45.4979,45.4979,45.0566,45.2808,75173.970092929,0
+OMFL.US,D,20210420,000000,45.1856,45.2044,44.5757,44.8107,177588.77331472,0
+OMFL.US,D,20210421,000000,44.7919,45.3799,44.7125,45.37,96819.208973178,0
+OMFL.US,D,20210422,000000,45.4891,45.6349,45.0844,45.1955,68559.895002525,0
+OMFL.US,D,20210423,000000,45.3403,45.9204,45.1856,45.8014,56224.176054373,0
+OMFL.US,D,20210426,000000,45.9204,46.0464,45.8609,46.0086,41258.558061278,0
+OMFL.US,D,20210427,000000,46.0771,46.1009,45.9085,46.0374,39277.058205715,0
+OMFL.US,D,20210428,000000,46.0771,46.0771,45.8708,45.9204,83531.563376857,0
+OMFL.US,D,20210429,000000,46.1654,46.1654,45.6745,46.0474,494108.41741851,0
+OMFL.US,D,20210430,000000,45.8113,45.8113,45.4494,45.4891,117403.61434297,0
+OMFL.US,D,20210503,000000,45.8609,45.9303,45.6745,45.7439,82684.510003486,0
+OMFL.US,D,20210504,000000,45.5475,45.5961,45.1062,45.5961,121151.82552014,0
+OMFL.US,D,20210505,000000,45.8311,45.8311,45.6159,45.6645,157387.5587567,0
+OMFL.US,D,20210506,000000,45.6844,45.7538,45.261,45.7439,228676.17569773,0
+OMFL.US,D,20210507,000000,45.8907,46.333,45.8907,46.333,73051.294675137,0
+OMFL.US,D,20210510,000000,46.3379,46.5392,45.97,45.9888,48267.924725924,0
+OMFL.US,D,20210511,000000,45.2044,45.6844,45.0666,45.5863,118811.33637776,0
+OMFL.US,D,20210512,000000,45.37,45.37,44.1522,44.2316,148086.10599958,0
+OMFL.US,D,20210513,000000,44.4269,45.016,44.422,44.8296,71088.954360161,0
+OMFL.US,D,20210514,000000,45.2312,45.6149,45.1062,45.5863,36648.167557645,0
+OMFL.US,D,20210517,000000,45.5079,45.5277,45.1558,45.4295,134054.26351095,0
+OMFL.US,D,20210518,000000,45.5475,45.5475,45.027,45.027,104363.02598054,0
+OMFL.US,D,20210519,000000,44.5162,44.8018,44.1622,44.8018,167757.91219926,0
+OMFL.US,D,20210520,000000,44.7919,45.3195,44.7919,45.1955,54710.572347908,0
+OMFL.US,D,20210521,000000,45.4891,45.6159,45.2044,45.251,74430.781597484,0
+OMFL.US,D,20210524,000000,45.3899,45.6844,45.3899,45.5377,75167.919711692,0
+OMFL.US,D,20210525,000000,45.7727,45.8014,45.3393,45.3899,186532.2451819,0
+OMFL.US,D,20210526,000000,45.5475,45.6645,45.4653,45.6547,276717.21112721,0
+OMFL.US,D,20210527,000000,45.9006,45.9303,45.7587,45.8708,67664.438579246,0
+OMFL.US,D,20210528,000000,45.9303,45.9789,45.8232,45.9105,97564.41426237,0
+OMFL.US,D,20210601,000000,46.2744,46.2744,45.8411,46.0086,218104.14288055,0
+OMFL.US,D,20210602,000000,46.1256,46.1256,45.7727,45.851,139068.0127638,0
+OMFL.US,D,20210603,000000,45.5377,45.7191,45.3195,45.6447,90313.03234819,0
+OMFL.US,D,20210604,000000,45.9303,45.9462,45.7181,45.9402,50810.09324291,0
+OMFL.US,D,20210607,000000,46.0474,46.0474,45.7587,45.851,65479.242555324,0
+OMFL.US,D,20210608,000000,46.0285,46.1098,45.6844,46.0672,148402.74261773,0
+OMFL.US,D,20210609,000000,46.0523,46.1158,45.7637,45.7727,67743.093535346,0
+OMFL.US,D,20210610,000000,45.8113,46.0186,45.6933,45.8213,63151.8625723,0
+OMFL.US,D,20210611,000000,45.8014,46.0771,45.8014,46.0771,46918.689709768,0
+OMFL.US,D,20210614,000000,46.1356,46.1356,45.6844,45.8609,62762.621379299,0
+OMFL.US,D,20210615,000000,45.851,45.9006,45.5475,45.7825,120188.80650636,0
+OMFL.US,D,20210616,000000,45.8311,45.8311,45.3086,45.5079,143006.81094997,0
+OMFL.US,D,20210617,000000,45.3601,45.5673,44.8018,45.2044,142862.61019713,0
+OMFL.US,D,20210618,000000,44.9178,44.9178,44.5757,44.6153,49232.960533443,0
+OMFL.US,D,20210621,000000,44.9386,45.3919,44.8405,45.3819,99551.964499172,0
+OMFL.US,D,20210622,000000,45.4811,45.6873,45.2679,45.5595,147756.3602221,0
+OMFL.US,D,20210623,000000,45.7072,45.7568,45.5495,45.5981,40850.157327689,0
+OMFL.US,D,20210624,000000,45.9135,45.9819,45.7072,45.9234,146691.49312414,0
+OMFL.US,D,20210625,000000,45.9333,46.2288,45.9333,46.2189,34876.414251678,0
+OMFL.US,D,20210628,000000,46.3369,46.3369,45.6873,45.854,525140.82279007,0
+OMFL.US,D,20210629,000000,46.1396,46.1892,45.7855,45.8738,82347.705447884,0
+OMFL.US,D,20210630,000000,45.8341,46.0414,45.7657,46.0216,767337.5837618,0
+OMFL.US,D,20210701,000000,46.2586,46.4242,46.08,46.3369,76951.773780135,0
+OMFL.US,D,20210702,000000,46.4936,46.4936,46.1584,46.3171,70747.107820193,0
+OMFL.US,D,20210706,000000,46.3369,46.3369,45.3423,45.6279,63057.073266233,0
+OMFL.US,D,20210707,000000,45.6377,45.8639,45.2054,45.6675,227746.43378077,0
+OMFL.US,D,20210708,000000,44.7919,45.4216,44.4081,45.018,68434.853790265,0
+OMFL.US,D,20210709,000000,45.5693,46.1386,45.5377,46.1296,34324.821162114,0
+OMFL.US,D,20210712,000000,46.0315,46.3657,45.7568,46.2982,46079.703511382,0
+OMFL.US,D,20210713,000000,46.2784,46.2784,45.5693,45.5693,71815.000108764,0
+OMFL.US,D,20210714,000000,45.8441,46.1436,45.3125,45.3621,62106.155014936,0
+OMFL.US,D,20210715,000000,45.1568,45.4117,44.8306,45.1866,54255.785358158,0
+OMFL.US,D,20210716,000000,45.5099,45.5099,44.4269,44.4765,39156.050580947,0
+OMFL.US,D,20210719,000000,43.6792,43.7774,43.1388,43.5523,80429.734595322,0
+OMFL.US,D,20210720,000000,43.7774,44.9386,43.7189,44.8206,141478.08129042,0
+OMFL.US,D,20210721,000000,45.1568,45.7043,45.1172,45.5099,94138.890084582,0
+OMFL.US,D,20210722,000000,45.5595,45.5595,44.9386,45.137,41265.616839391,0
+OMFL.US,D,20210723,000000,45.4811,45.5673,45.1945,45.5297,38509.668185316,0
+OMFL.US,D,20210726,000000,45.5297,45.9234,45.5297,45.7171,56295.77223236,0
+OMFL.US,D,20210727,000000,45.5099,45.5693,45.1469,45.5099,51351.602363743,0
+OMFL.US,D,20210728,000000,45.5197,45.8936,45.137,45.6973,77940.002715735,0
+OMFL.US,D,20210729,000000,46.0315,46.4639,45.9918,46.2486,71054.668866477,0
+OMFL.US,D,20210730,000000,46.0712,46.4936,46.0116,46.0612,33009.871639642,0
+OMFL.US,D,20210802,000000,46.209,46.7792,45.9036,45.9036,56434.931000843,0
+OMFL.US,D,20210803,000000,46.1594,46.5035,45.5733,46.4639,192918.42257899,0
+OMFL.US,D,20210804,000000,46.3082,46.444,45.963,46.0017,56271.570707407,0
+OMFL.US,D,20210805,000000,46.1694,46.4966,46.1694,46.3746,82362.831400979,0
+OMFL.US,D,20210806,000000,46.5333,46.8387,46.5333,46.7107,85886.170075453,0
+OMFL.US,D,20210809,000000,46.7009,46.8387,46.322,46.6909,73921.541176589,0
+OMFL.US,D,20210810,000000,46.8387,47.3008,46.7107,47.1342,84199.122106823,0
+OMFL.US,D,20210811,000000,47.3603,47.639,47.0202,47.6251,82419.301625871,0
+OMFL.US,D,20210812,000000,47.7243,47.7243,47.3206,47.6647,142778.91325667,0
+OMFL.US,D,20210813,000000,47.5953,47.6647,47.3901,47.4486,117152.52352157,0
+OMFL.US,D,20210816,000000,47.2909,47.3356,46.8486,47.3108,72077.18329576,0
+OMFL.US,D,20210817,000000,47.035,47.035,46.0562,46.5233,87510.697437955,0
+OMFL.US,D,20210818,000000,46.2982,46.7743,46.09,46.09,94449.476321485,0
+OMFL.US,D,20210819,000000,45.5981,45.9898,45.3423,45.6179,130733.61260795,0
+OMFL.US,D,20210820,000000,45.7469,46.1098,45.6933,46.1098,78218.3202527,0
+OMFL.US,D,20210823,000000,46.5035,46.6959,46.3944,46.6225,1292527.8179987,0
+OMFL.US,D,20210824,000000,46.8189,47.2582,46.8189,47.1342,293378.95266079,0
+OMFL.US,D,20210825,000000,47.1044,47.756,47.1044,47.5953,65978.399007489,0
+OMFL.US,D,20210826,000000,47.7639,47.7639,47.1144,47.1967,69415.01555088,0
+OMFL.US,D,20210827,000000,47.3504,47.9891,47.3504,47.9206,101321.7010114,0
+OMFL.US,D,20210830,000000,48.0684,48.0684,47.635,47.635,161762.9927889,0
+OMFL.US,D,20210831,000000,47.7045,47.7045,47.4089,47.4982,132654.60865114,0
+OMFL.US,D,20210901,000000,47.6549,47.6549,47.1342,47.4089,55858.127989452,0
+OMFL.US,D,20210902,000000,47.6053,47.8571,47.5458,47.7045,68629.474386765,0
+OMFL.US,D,20210903,000000,47.6251,47.7243,47.394,47.5458,50754.631414892,0
+OMFL.US,D,20210907,000000,47.5359,47.5359,47.045,47.045,72106.426805079,0
+OMFL.US,D,20210908,000000,47.0053,47.0053,46.4956,46.7693,74531.62128479,0
+OMFL.US,D,20210909,000000,46.6423,47.161,46.6225,46.8387,88771.193529281,0
+OMFL.US,D,20210910,000000,47.153,47.1828,46.5432,46.5531,72843.564919286,0
+OMFL.US,D,20210913,000000,46.9369,46.9369,46.4985,46.8139,69753.836900229,0
+OMFL.US,D,20210914,000000,46.9468,47.045,46.1951,46.3171,59845.329225534,0
+OMFL.US,D,20210915,000000,46.2982,46.9756,46.2834,46.9557,76796.480661684,0
+OMFL.US,D,20210916,000000,47.0053,47.1432,46.7009,46.927,44187.95097752,0
+OMFL.US,D,20210917,000000,46.9656,47.046,46.3171,46.5134,42719.725130344,0
+OMFL.US,D,20210920,000000,45.5367,45.6943,44.9536,45.5565,114857.41223849,0
+OMFL.US,D,20210921,000000,45.9016,45.9016,45.1658,45.3879,127252.62660215,0
+OMFL.US,D,20210922,000000,45.7241,46.3458,45.7092,46.0592,103283.0329295,0
+OMFL.US,D,20210923,000000,46.2972,47.2136,46.2972,46.9279,45555.337137391,0
+OMFL.US,D,20210924,000000,46.7316,47.1263,46.6879,46.9577,37181.609503495,0
+OMFL.US,D,20210927,000000,47.0668,47.6191,47.0668,47.4317,102691.10396501,0
+OMFL.US,D,20210928,000000,47.274,47.3613,46.6225,46.6821,106891.07694131,0
+OMFL.US,D,20210929,000000,46.8001,46.8496,46.5035,46.563,92438.732956602,0
+OMFL.US,D,20210930,000000,46.7505,46.7505,45.6943,45.7141,97110.635669493,0
+OMFL.US,D,20211001,000000,45.8917,46.6185,45.5535,46.4143,80347.046051731,0
+OMFL.US,D,20211004,000000,46.3161,46.6573,45.971,46.079,56221.150863754,0
+OMFL.US,D,20211005,000000,46.2874,46.7217,46.0196,46.4539,138031.3807783,0
+OMFL.US,D,20211006,000000,45.9998,46.3558,45.5515,46.2972,151411.79888694,0
+OMFL.US,D,20211007,000000,46.7505,47.2542,46.7505,46.9478,93261.584805019,0
+OMFL.US,D,20211008,000000,47.0271,47.155,46.7187,46.8001,141325.81336259,0
+OMFL.US,D,20211011,000000,46.8199,47.2136,46.5233,46.5531,168432.52970733,0
+OMFL.US,D,20211012,000000,46.6721,46.9031,46.5065,46.6325,60562.29940228,0
+OMFL.US,D,20211013,000000,46.6821,46.7753,46.2378,46.6821,208745.21150168,0
+OMFL.US,D,20211014,000000,47.1164,47.5795,47.0569,47.5398,72565.247382321,0
+OMFL.US,D,20211015,000000,47.8473,48.113,47.7679,47.7779,89343.962953179,0
+OMFL.US,D,20211018,000000,47.5795,48.0634,47.5378,48.0039,96821.225766923,0
+OMFL.US,D,20211019,000000,48.2518,48.2618,47.994,48.1428,282044.57180759,0
+OMFL.US,D,20211020,000000,48.1924,48.6862,48.1526,48.6069,173620.73161923,0
+OMFL.US,D,20211021,000000,48.587,48.7051,48.2915,48.6465,247486.8109678,0
+OMFL.US,D,20211022,000000,48.7447,49.0858,48.6019,48.8141,213839.63250438,0
+OMFL.US,D,20211025,000000,48.8241,49.1493,48.7556,48.9728,347091.21210437,0
+OMFL.US,D,20211026,000000,49.1096,49.1096,48.5712,48.5712,209768.73432783,0
+OMFL.US,D,20211027,000000,48.5573,48.5573,47.639,47.6489,195641.09413625,0
+OMFL.US,D,20211028,000000,47.9444,48.469,47.9444,48.469,196420.58491913,0
+OMFL.US,D,20211029,000000,48.4095,48.5474,48.1725,48.3302,282783.72671554,0
+OMFL.US,D,20211101,000000,48.587,49.0709,48.5771,49.0125,443952.77374621,0
+OMFL.US,D,20211102,000000,49.1394,49.1394,48.8389,49.0412,129951.09663446,0
+OMFL.US,D,20211103,000000,48.9232,49.6531,48.9232,49.5638,86869.357026688,0
+OMFL.US,D,20211104,000000,49.7523,49.7523,49.2435,49.4568,62695.058788804,0
+OMFL.US,D,20211105,000000,49.8603,50.1172,49.5738,49.8018,78180.001171524,0
+OMFL.US,D,20211108,000000,50.0686,50.2262,49.8703,49.9139,57621.814120435,0
+OMFL.US,D,20211109,000000,49.8553,49.9991,49.6432,49.9297,129902.69358455,0
+OMFL.US,D,20211110,000000,49.7423,49.9991,49.2484,49.4468,81938.296317421,0
+OMFL.US,D,20211111,000000,49.6332,49.8999,49.6332,49.8415,73039.19391266,0
+OMFL.US,D,20211112,000000,50.0091,50.1271,49.8217,50.0785,64119.923570438,0
+OMFL.US,D,20211115,000000,50.2362,50.3641,50.0111,50.0587,75742.705929336,0
+OMFL.US,D,20211116,000000,50.1469,50.4434,49.9695,50.2163,62649.680929515,0
+OMFL.US,D,20211117,000000,50.1568,50.1568,49.5936,49.7523,72404.912279505,0
+OMFL.US,D,20211118,000000,49.9447,49.9753,49.3674,49.7225,69506.779666328,0
+OMFL.US,D,20211119,000000,49.4656,49.6739,49.1989,49.3178,86744.315814429,0
+OMFL.US,D,20211122,000000,49.6332,50.0389,49.4756,49.5638,45232.650138011,0
+OMFL.US,D,20211123,000000,49.6035,49.8504,49.2534,49.7027,80680.825416715,0
+OMFL.US,D,20211124,000000,49.4468,49.8217,49.3874,49.7523,220448.66561042,0
+OMFL.US,D,20211126,000000,48.4878,48.6713,47.9543,48.4095,48992.962077654,0
+OMFL.US,D,20211129,000000,48.9529,48.9529,48.1536,48.5771,318834.92332433,0
+OMFL.US,D,20211130,000000,48.113,48.3202,47.037,47.1452,122788.45364511,0
+OMFL.US,D,20211201,000000,47.877,48.2915,46.444,46.444,140050.19131817,0
+OMFL.US,D,20211202,000000,46.6423,47.8869,46.6423,47.6588,196218.90554452,0
+OMFL.US,D,20211203,000000,47.9643,48.0634,46.7743,47.1748,285704.04405993,0
+OMFL.US,D,20211206,000000,47.5597,48.1725,47.284,47.7579,124056.00851455,0
+OMFL.US,D,20211207,000000,48.3401,48.6366,48.2618,48.5573,588629.48991798,0
+OMFL.US,D,20211208,000000,48.6763,48.7348,48.3996,48.7149,127920.18533212,0
+OMFL.US,D,20211209,000000,48.587,48.7933,48.5285,48.5771,126883.55334661,0
+OMFL.US,D,20211210,000000,48.8637,49.1989,48.7645,49.1989,151047.76761577,0
+OMFL.US,D,20211213,000000,49.179,49.3178,49.068,49.1493,265388.88065525,0
+OMFL.US,D,20211214,000000,48.7249,48.8737,48.356,48.6465,157296.80303812,0
+OMFL.US,D,20211215,000000,48.6901,49.5936,48.6168,49.535,85470.710563753,0
+OMFL.US,D,20211216,000000,49.6134,49.6878,49.0898,49.298,120752.5003584,0
+OMFL.US,D,20211217,000000,48.9331,49.1592,48.6366,48.7447,103394.9649824,0
+OMFL.US,D,20211220,000000,48.2706,48.3292,47.9573,48.3094,451018.61063575,0
+OMFL.US,D,20211221,000000,48.6069,48.8835,48.2478,48.8339,107280.31813431,0
+OMFL.US,D,20211222,000000,48.7348,49.3586,48.7348,49.3586,175575.00475922,0
+OMFL.US,D,20211223,000000,49.4964,49.7145,49.4082,49.5559,134644.17568168,0
+OMFL.US,D,20211227,000000,49.7046,50.2292,49.7046,50.2292,181876.47681897,0
+OMFL.US,D,20211228,000000,50.2679,50.3572,50.1598,50.2094,75707.412038779,0
+OMFL.US,D,20211229,000000,50.258,50.4762,50.2312,50.367,158471.58539523,0
+OMFL.US,D,20211230,000000,50.496,50.499,50.1906,50.2481,166584.13823901,0
+OMFL.US,D,20211231,000000,50.2292,50.2878,50.1102,50.1499,59108.191111327,0
+OMFL.US,D,20220103,000000,50.1102,50.1102,49.6848,49.9813,410542.56854797,0
+OMFL.US,D,20220104,000000,50.0805,50.0805,49.5787,49.7542,160645.68905356,0
+OMFL.US,D,20220105,000000,49.6551,49.7195,48.9133,48.9331,133932.2474893,0
+OMFL.US,D,20220106,000000,48.7149,49.0223,48.6465,48.7149,113510.19401608,0
+OMFL.US,D,20220107,000000,48.5969,48.709,48.3738,48.4978,82535.267266273,0
+OMFL.US,D,20220110,000000,48.1021,48.4382,47.5577,48.4086,321310.5376477,0
+OMFL.US,D,20220111,000000,48.4382,48.7249,48.0128,48.7149,173132.66753267,0
+OMFL.US,D,20220112,000000,48.9033,48.9926,48.6862,48.8141,294671.71745205,0
+OMFL.US,D,20220113,000000,48.9529,48.9529,48.0228,48.0823,174028.12395595,0
+OMFL.US,D,20220114,000000,47.7957,48.1318,47.6945,48.0228,94851.826673837,0
+OMFL.US,D,20220118,000000,47.4892,47.5279,47.2294,47.3405,109704.50421715,0
+OMFL.US,D,20220119,000000,47.5091,47.7709,47.0846,47.1332,80227.046823837,0
+OMFL.US,D,20220120,000000,47.3802,47.7411,46.5987,46.6087,102631.6085495,0
+OMFL.US,D,20220121,000000,46.5789,46.8457,45.9264,45.9363,135497.27943629,0
+OMFL.US,D,20220124,000000,45.3125,46.1436,44.3635,46.0742,381060.06917029,0
+OMFL.US,D,20220125,000000,45.5307,45.9561,44.8861,45.4414,150873.31495672,0
+OMFL.US,D,20220126,000000,46.0246,46.1732,44.8375,45.1846,172345.1095748,0
+OMFL.US,D,20220127,000000,45.5803,46.0394,45.0854,45.1945,156541.5137802,0
+OMFL.US,D,20220128,000000,45.3819,46.4896,45.022,46.4698,318791.5622588,0
+OMFL.US,D,20220131,000000,46.4103,47.1332,46.3706,47.0836,204399.02097879,0
+OMFL.US,D,20220201,000000,47.1918,47.3613,46.8357,47.3603,125652.3007646,0
+OMFL.US,D,20220202,000000,47.7759,48.0922,47.6073,48.0327,89373.206462498,0
+OMFL.US,D,20220203,000000,47.2512,47.3206,46.7078,46.7663,96971.47690101,0
+OMFL.US,D,20220204,000000,46.6879,47.2106,46.4401,46.7961,289353.43234354,0
+OMFL.US,D,20220207,000000,46.9547,46.9547,46.3607,46.4698,156892.43589202,0
+OMFL.US,D,20220208,000000,46.4995,46.8655,46.2636,46.7861,221580.08690199,0
+OMFL.US,D,20220209,000000,47.2414,47.3702,47.1768,47.3405,142530.8476259,0
+OMFL.US,D,20220210,000000,46.7763,47.0638,46.2427,46.4103,66148.818079036,0
+OMFL.US,D,20220211,000000,46.4698,46.6116,45.5803,45.5991,396211.23218803,0
+OMFL.US,D,20220214,000000,45.5803,45.6587,45.1222,45.4712,316362.33419159,0
+OMFL.US,D,20220215,000000,45.9849,46.0444,45.7181,45.9849,135244.17182116,0
+OMFL.US,D,20220216,000000,45.8371,46.1336,45.5387,45.9948,104422.52139606,0
+OMFL.US,D,20220217,000000,45.7379,45.8272,45.2431,45.2927,97510.969228098,0
+OMFL.US,D,20220218,000000,45.3472,45.3681,44.8772,45.026,60703.474964508,0
+OMFL.US,D,20220222,000000,44.7592,45.0498,44.2147,44.5311,143785.29333598,0
+OMFL.US,D,20220223,000000,44.8177,44.9168,43.8141,43.8488,105187.89462271,0
+OMFL.US,D,20220224,000000,42.8304,44.5113,42.8204,44.4617,181232.11121709,0
+OMFL.US,D,20220225,000000,44.5113,45.4414,44.5113,45.4414,127705.39679816,0
+OMFL.US,D,20220228,000000,45.0061,45.3423,44.6551,45.2134,70249.968161774,0
+OMFL.US,D,20220301,000000,45.1152,45.3522,44.6005,44.8672,131007.89655743,0
+OMFL.US,D,20220302,000000,44.9268,45.6487,44.891,45.491,188369.54428462,0
+OMFL.US,D,20220303,000000,45.7082,45.847,45.2828,45.4414,65837.223445261,0
+OMFL.US,D,20220304,000000,45.1152,45.2907,44.7601,45.2431,101814.80708232,0
+OMFL.US,D,20220307,000000,45.125,45.125,44.0958,44.1453,668441.07723011,0
+OMFL.US,D,20220308,000000,44.0174,44.5807,43.4233,43.5325,278173.3362119,0
+OMFL.US,D,20220309,000000,44.3734,44.8177,44.1503,44.5905,106124.69531778,0
+OMFL.US,D,20220310,000000,44.185,44.5013,43.9083,44.4131,236523.52016388,0
+OMFL.US,D,20220311,000000,44.7096,44.7096,43.8786,43.9083,315690.74187413,0
+OMFL.US,D,20220314,000000,44.0174,44.4617,43.6604,43.7496,123773.65739009,0
+OMFL.US,D,20220315,000000,44.0759,44.8772,44.0759,44.8087,57873.913338701,0
+OMFL.US,D,20220316,000000,45.135,45.5505,44.5509,45.5207,226054.34382777,0
+OMFL.US,D,20220317,000000,45.3522,46.0742,45.3522,46.0742,136204.16564431,0
+OMFL.US,D,20220318,000000,45.9164,46.5987,45.9164,46.5541,236232.09346757,0
+OMFL.US,D,20220321,000000,46.5095,46.7571,46.1028,46.4599,68714.179724103,0
+OMFL.US,D,20220322,000000,46.5689,46.9557,46.5689,46.8565,110176.43395374,0
+OMFL.US,D,20220323,000000,46.6583,46.6583,46.1922,46.212,158804.35636335,0
+OMFL.US,D,20220324,000000,46.4004,46.7375,46.2714,46.7277,78778.988914122,0
+OMFL.US,D,20220325,000000,46.8069,47.0251,46.5392,46.9458,31757.442723301,0
+OMFL.US,D,20220328,000000,46.9557,47.3623,46.8268,47.3623,55046.368506638,0
+OMFL.US,D,20220329,000000,47.7391,48.0168,47.5904,47.9375,85199.451804899,0
+OMFL.US,D,20220330,000000,47.8581,47.8836,47.5904,47.7887,95767.451034576,0
+OMFL.US,D,20220331,000000,47.8483,47.8483,47.2036,47.2036,57584.503436131,0
+OMFL.US,D,20220401,000000,47.4119,47.4615,47.0847,47.4416,63963.622055114,0
+OMFL.US,D,20220404,000000,47.5011,47.7391,47.4416,47.7193,260750.25503917,0
+OMFL.US,D,20220405,000000,47.5309,47.8715,47.3225,47.4218,177161.21304054,0
+OMFL.US,D,20220406,000000,46.9458,47.3585,46.8565,47.1938,108071.90967966,0
+OMFL.US,D,20220407,000000,47.1838,47.5606,46.6781,47.3226,79524.194203314,0
+OMFL.US,D,20220408,000000,47.4119,47.7887,47.1838,47.4615,128429.42575301,0
+OMFL.US,D,20220411,000000,47.3089,47.6003,47.0648,47.1144,129635.46841319,0
+OMFL.US,D,20220412,000000,47.4615,47.8264,46.8764,47.035,5112465.2563492,0
+OMFL.US,D,20220413,000000,47.1342,47.7094,47.0846,47.6697,122722.90784836,0
+OMFL.US,D,20220414,000000,47.7094,47.7987,47.3227,47.3524,111375.41783581,0
+OMFL.US,D,20220418,000000,47.2036,47.6399,47.2036,47.4218,52686.719823676,0
+OMFL.US,D,20220419,000000,47.392,48.399,47.392,48.344,113616.07568775,0
+OMFL.US,D,20220420,000000,48.5226,48.9589,48.5027,48.7209,153745.2292512,0
+OMFL.US,D,20220421,000000,48.9985,49.1126,47.6598,47.7589,119688.64165732,0
+OMFL.US,D,20220422,000000,47.6301,47.6301,46.3111,46.321,61464.814603669,0
+OMFL.US,D,20220425,000000,45.9839,46.5392,45.2402,46.4995,82765.181753331,0
+OMFL.US,D,20220426,000000,46.3112,46.331,45.3195,45.3294,129289.58828573,0
+OMFL.US,D,20220427,000000,45.369,45.8649,45.0914,45.3889,161674.25386407,0
+OMFL.US,D,20220428,000000,45.7757,46.4698,45.1254,46.2616,71010.299404062,0
+OMFL.US,D,20220429,000000,46.0632,46.3161,44.774,44.8236,52283.361074451,0
+OMFL.US,D,20220502,000000,44.7939,45.26,44.1095,45.0914,224870.48589879,0
+OMFL.US,D,20220503,000000,45.1707,45.8725,45.1707,45.6269,1522249.7012538,0
+OMFL.US,D,20220504,000000,45.855,47.0251,45.3096,46.9557,135394.42295525,0
+OMFL.US,D,20220505,000000,46.6185,46.6185,45.011,45.4285,328943.09357989,0
+OMFL.US,D,20220506,000000,45.1212,45.3096,44.3079,44.9624,266185.51418496,0
+OMFL.US,D,20220509,000000,44.2683,44.3873,43.1814,43.3559,108637.62032545,0
+OMFL.US,D,20220510,000000,43.9608,43.9608,42.6555,43.2369,144282.4329944,0
+OMFL.US,D,20220511,000000,43.1675,44.0502,42.5626,42.6023,105758.64725286,0
+OMFL.US,D,20220512,000000,42.4139,43.0396,42.032,42.8106,134245.85891682,0
+OMFL.US,D,20220513,000000,43.3163,44.2563,43.3163,43.9608,85909.363203534,0
+OMFL.US,D,20220516,000000,43.8518,44.1493,43.5245,43.7824,102930.09402393,0
+OMFL.US,D,20220517,000000,44.5459,44.9426,44.2286,44.903,99770.786620627,0
+OMFL.US,D,20220518,000000,44.4269,44.4269,42.8006,42.999,89089.846941167,0
+OMFL.US,D,20220519,000000,42.6816,43.4303,42.5373,42.8948,48225.572057255,0
+OMFL.US,D,20220520,000000,43.0981,43.0981,41.809,42.761,132334.94684237,0
+OMFL.US,D,20220523,000000,43.1874,43.6336,42.8502,43.4452,105567.05184698,0
+OMFL.US,D,20220524,000000,43.0386,43.1419,42.2155,43.0088,233323.87688566,0
+OMFL.US,D,20220525,000000,42.9592,43.9807,42.8204,43.7625,319414.75152635,0
+OMFL.US,D,20220526,000000,44.06,44.9526,44.06,44.8137,66389.824931698,0
+OMFL.US,D,20220527,000000,45.2004,45.9442,45.2004,45.9343,424426.17669626,0
+OMFL.US,D,20220531,000000,45.8252,45.9141,45.2996,45.5377,152125.74387307,0
+OMFL.US,D,20220601,000000,45.7955,45.8054,44.5609,45.0616,516623.90280021,0
+OMFL.US,D,20220602,000000,45.0517,45.9541,44.9922,45.9541,116350.84800749,0
+OMFL.US,D,20220603,000000,45.5773,45.6261,45.3043,45.4583,129453.95697604,0
+OMFL.US,D,20220606,000000,45.9045,46.0104,45.5971,45.6765,115260.77098771,0
+OMFL.US,D,20220607,000000,45.2996,46.2318,45.2996,46.2318,231232.46177093,0
+OMFL.US,D,20220608,000000,46.0136,46.0285,45.3096,45.4285,769145.6393552,0
+OMFL.US,D,20220609,000000,45.26,45.3167,44.4319,44.4369,76669.422655678,0
+OMFL.US,D,20220610,000000,43.7229,43.7229,43.0783,43.0783,497397.80801843,0
+OMFL.US,D,20220613,000000,41.9478,42.0271,40.9264,41.1148,197638.72834179,0
+OMFL.US,D,20220614,000000,41.3825,41.6007,40.7676,41.1247,3637654.5775917,0
+OMFL.US,D,20220615,000000,41.5908,42.036,40.9561,41.561,976577.91812815,0
+OMFL.US,D,20220616,000000,40.6487,40.6487,39.4289,39.7066,191380.61734757,0
+OMFL.US,D,20220617,000000,39.8554,40.1826,39.3694,39.8454,308808.4332155,0
+OMFL.US,D,20220621,000000,40.5037,40.8324,40.3543,40.5934,99519.887469012,0
+OMFL.US,D,20220622,000000,39.9858,40.704,39.9858,40.3743,82568.581986867,0
+OMFL.US,D,20220623,000000,40.6232,40.6232,39.9012,40.424,81175.887951578,0
+OMFL.US,D,20220624,000000,40.8324,41.7824,40.8309,41.7785,99178.491670888,0
+OMFL.US,D,20220627,000000,42.0075,42.2067,41.7539,42.0275,76927.518475512,0
+OMFL.US,D,20220628,000000,42.3362,42.7273,41.6291,41.659,150966.22603572,0
+OMFL.US,D,20220629,000000,41.7287,41.7287,41.1013,41.3004,62247.49915618,0
+OMFL.US,D,20220630,000000,40.8622,41.4497,40.673,41.0216,140697.24124921,0
+OMFL.US,D,20220701,000000,41.0415,41.5295,40.6232,41.4399,50609.918861306,0
+OMFL.US,D,20220705,000000,40.8722,40.8722,40.1098,40.8523,329510.20382284,0
+OMFL.US,D,20220706,000000,40.7726,41.0714,40.3045,40.8224,99813.086213283,0
+OMFL.US,D,20220707,000000,41.161,41.644,41.161,41.5096,91466.96305444,0
+OMFL.US,D,20220708,000000,41.4,41.6889,41.2706,41.5096,161078.57039721,0
+OMFL.US,D,20220711,000000,41.3702,41.4797,41.171,41.2307,205736.1531077,0
+OMFL.US,D,20220712,000000,41.2307,41.3303,40.6531,40.8324,72142.956775333,0
+OMFL.US,D,20220713,000000,40.3842,40.912,40.2747,40.6332,148236.06375602,0
+OMFL.US,D,20220714,000000,40.1552,40.683,39.8863,40.6531,107419.18377443,0
+OMFL.US,D,20220715,000000,41.1013,41.2805,40.9818,41.2307,143259.71794572,0
+OMFL.US,D,20220718,000000,41.5295,41.5594,40.7228,40.8224,88955.695727651,0
+OMFL.US,D,20220719,000000,41.1809,41.7942,41.1428,41.7486,111707.71746204,0
+OMFL.US,D,20220720,000000,41.7984,42.0673,41.6191,41.9179,3049640.4675878,0
+OMFL.US,D,20220721,000000,41.8382,42.2266,41.6291,42.2167,556241.19440988,0
+OMFL.US,D,20220722,000000,42.1968,42.396,41.7065,41.9179,158902.67423682,0
+OMFL.US,D,20220725,000000,42.0972,42.0972,41.7586,41.9777,90570.29703172,0
+OMFL.US,D,20220726,000000,41.7088,41.7883,41.4996,41.5793,67843.377929548,0
+OMFL.US,D,20220727,000000,41.8781,42.5951,41.8084,42.4358,76176.447719639,0
+OMFL.US,D,20220728,000000,42.4856,43.0632,42.1868,43.0035,115531.35040103,0
+OMFL.US,D,20220729,000000,43.0134,43.4915,42.957,43.4317,91005.074621684,0
+OMFL.US,D,20220801,000000,43.1628,43.5612,43.1628,43.3122,95383.977785268,0
+OMFL.US,D,20220802,000000,43.2724,43.4168,42.9138,42.9835,118323.76720862,0
+OMFL.US,D,20220803,000000,43.2226,43.6408,43.1429,43.5114,92138.709492513,0
+OMFL.US,D,20220804,000000,43.5413,43.5413,43.3222,43.4217,51071.807294062,0
+OMFL.US,D,20220805,000000,43.0333,43.4566,43.0333,43.4516,173050.51775319,0
+OMFL.US,D,20220808,000000,43.601,43.7512,43.3819,43.4616,112514.01400878,0
+OMFL.US,D,20220809,000000,43.6209,43.6209,43.4217,43.4815,90438.759238913,0
+OMFL.US,D,20220810,000000,44.0691,44.099,43.8611,44.089,114012.13909938,0
+OMFL.US,D,20220811,000000,44.2483,44.343,43.9197,43.9595,58563.436852306,0
+OMFL.US,D,20220812,000000,44.1986,44.6069,44.1127,44.5969,105645.93383476,0
+OMFL.US,D,20220815,000000,44.4077,44.826,44.3131,44.7861,197084.78194112,0
+OMFL.US,D,20220816,000000,44.7363,45.075,44.6822,44.9256,90415.664817276,0
+OMFL.US,D,20220817,000000,44.567,45.0252,44.567,44.7762,180414.62593978,0
+OMFL.US,D,20220818,000000,44.8758,44.9547,44.7151,44.8758,105051.50350391,0
+OMFL.US,D,20220819,000000,44.6865,44.7762,44.5189,44.6069,72673.124367714,0
+OMFL.US,D,20220822,000000,44.1886,44.1986,43.8226,43.8998,98468.589231848,0
+OMFL.US,D,20220823,000000,43.9197,44.0043,43.7205,43.7803,68643.649844562,0
+OMFL.US,D,20220824,000000,43.7604,43.9097,43.6956,43.84,108535.74885535,0
+OMFL.US,D,20220825,000000,44.0193,44.328,43.8301,44.328,695573.85657188,0
+OMFL.US,D,20220826,000000,44.3778,44.3778,43.0931,43.103,101761.05047317,0
+OMFL.US,D,20220829,000000,42.8441,43.1528,42.7545,42.9039,106519.50543584,0
+OMFL.US,D,20220830,000000,42.9238,42.9238,42.2536,42.396,114437.87974174,0
+OMFL.US,D,20220831,000000,42.5354,42.5653,42.0175,42.0374,179431.60686224,0
+OMFL.US,D,20220901,000000,41.7785,42.3362,41.7145,42.2964,205862.67037406,0
+OMFL.US,D,20220902,000000,42.6449,42.7644,41.6889,41.8582,59764.346777472,0
+OMFL.US,D,20220906,000000,42.0075,42.1769,41.659,41.7486,484461.72374902,0
+OMFL.US,D,20220907,000000,41.6391,42.396,41.6391,42.3462,66142.423570659,0
+OMFL.US,D,20220908,000000,42.1868,42.6151,42.0773,42.5852,78416.606618506,0
+OMFL.US,D,20220909,000000,42.8839,43.2325,42.7844,43.1329,45457.854625499,0
+OMFL.US,D,20220912,000000,43.352,43.5612,43.3222,43.4317,643504.97272624,0
+OMFL.US,D,20220913,000000,42.7943,42.7943,41.6988,41.8094,200282.85728531,0
+OMFL.US,D,20220914,000000,41.9378,42.1569,41.6689,41.9677,164270.62110967,0
+OMFL.US,D,20220915,000000,41.8283,41.9578,41.4096,41.5295,80836.500364032,0
+OMFL.US,D,20220916,000000,41.2507,41.4399,41.0614,41.41,73354.911858673,0
+OMFL.US,D,20220919,000000,41,41.57,41,41.56,165009,0
+OMFL.US,D,20220920,000000,41.32,41.32,40.9093,41.19,212447,0
+OMFL.US,D,20220921,000000,41.45,41.61,40.6,40.61,117508,0
+OMFL.US,D,20220922,000000,40.49,40.8799,40.49,40.58,144196,0
+OMFL.US,D,20220923,000000,40.25,40.25,39.5019,39.92,130195,0
+OMFL.US,D,20220926,000000,39.78,40.0027,39.48,39.61,133653,0
+OMFL.US,D,20220927,000000,39.98,40.13,39.3202,39.51,190406,0
+OMFL.US,D,20220928,000000,39.62,40.41,39.52,40.22,251212,0
+OMFL.US,D,20220929,000000,39.99,39.99,39.3246,39.57,138832,0
+OMFL.US,D,20220930,000000,39.5,39.8096,39.06,39.06,186119,0
+OMFL.US,D,20221003,000000,39.45,40.24,39.45,40.0435,132655,0
+OMFL.US,D,20221004,000000,40.59,41.09,40.44,41.09,155513,0
+OMFL.US,D,20221005,000000,40.75,41.36,40.6,41.09,288024,0
+OMFL.US,D,20221006,000000,41.03,41.22,40.71,40.76,133330,0
+OMFL.US,D,20221007,000000,40.4,40.47,39.73,39.84,87140,0
+OMFL.US,D,20221010,000000,40.01,40.01,39.42,39.63,133180,0
+OMFL.US,D,20221011,000000,39.4,40.0401,39.38,39.6,490217,0
+OMFL.US,D,20221012,000000,39.56,39.8,39.44,39.44,149528,0
+OMFL.US,D,20221013,000000,38.86,40.6,38.79,40.46,124968,0
+OMFL.US,D,20221014,000000,40.7,40.7,39.66,39.72,313035,0
+OMFL.US,D,20221017,000000,40.31,40.5999,40.31,40.49,165497,0
+OMFL.US,D,20221018,000000,41.15,41.16,40.55,40.92,132464,0
+OMFL.US,D,20221019,000000,40.71,40.89,40.4,40.7,91149,0
+OMFL.US,D,20221020,000000,40.75,41,40.34,40.45,294340,0
+OMFL.US,D,20221021,000000,40.41,41.46,40.39,41.37,440995,0
+OMFL.US,D,20221024,000000,41.64,42.0874,41.4932,41.97,349870,0
+OMFL.US,D,20221025,000000,41.99,42.353,41.91,42.35,134453,0
+OMFL.US,D,20221026,000000,42.03,42.62,42.03,42.22,162608,0
+OMFL.US,D,20221027,000000,42.39,42.5,42.08,42.14,278626,0
+OMFL.US,D,20221028,000000,42.2,43.25,42.2,43.24,201887,0
+OMFL.US,D,20221031,000000,42.99,43.2153,42.8601,42.94,1009319,0
+OMFL.US,D,20221101,000000,43.35,43.35,42.65,42.85,305743,0
+OMFL.US,D,20221102,000000,42.76,43.21,41.95,41.96,502690,0
+OMFL.US,D,20221103,000000,41.54,41.925,41.47,41.65,542201,0
+OMFL.US,D,20221104,000000,42.24,42.245,41.5,42.1,369941,0
+OMFL.US,D,20221107,000000,42.2,42.63,42.15,42.55,151130,0
+OMFL.US,D,20221108,000000,42.74,43.09,42.4186,42.83,233317,0
+OMFL.US,D,20221109,000000,42.58,42.75,42.01,42.07,127128,0
+OMFL.US,D,20221110,000000,43.33,43.74,42.985,43.68,452611,0
+OMFL.US,D,20221111,000000,43.81,43.8485,43.375,43.77,233130,0
+OMFL.US,D,20221114,000000,43.7,44.165,43.66,43.68,176088,0
+OMFL.US,D,20221115,000000,44.2,44.2366,43.53,43.88,145108,0
+OMFL.US,D,20221116,000000,43.8,44.01,43.76,43.81,343167,0
+OMFL.US,D,20221117,000000,43.37,43.86,43.37,43.83,98263,0
+OMFL.US,D,20221118,000000,44.06,44.16,43.775,44.07,125062,0
+OMFL.US,D,20221121,000000,43.9,44.145,43.81,44.04,444122,0
+OMFL.US,D,20221122,000000,44.35,44.645,44.14,44.63,175567,0
+OMFL.US,D,20221123,000000,44.57,44.78,44.515,44.74,80510,0
+OMFL.US,D,20221125,000000,44.77,44.85,44.74,44.81,47965,0
+OMFL.US,D,20221128,000000,44.47,44.61,44.14,44.21,63452,0
+OMFL.US,D,20221129,000000,44.25,44.29,43.93,44.13,279954,0
+OMFL.US,D,20221130,000000,44.17,45.22,43.908,45.22,87827,0
+OMFL.US,D,20221201,000000,45.26,45.328,44.91,45.14,181509,0
+OMFL.US,D,20221202,000000,44.67,45.1946,44.56,45.12,69282,0
+OMFL.US,D,20221205,000000,44.88,44.94,44.3479,44.51,82848,0
+OMFL.US,D,20221206,000000,44.47,44.5519,43.7168,43.95,262139,0
+OMFL.US,D,20221207,000000,43.87,44.09,43.7,43.73,103076,0
+OMFL.US,D,20221208,000000,43.99,44.24,43.82,43.96,89954,0
+OMFL.US,D,20221209,000000,43.82,44.01,43.56,43.6,104179,0
+OMFL.US,D,20221212,000000,43.68,44.22,43.43,44.18,124238,0
+OMFL.US,D,20221213,000000,45.4,45.4,44.16,44.39,204010,0
+OMFL.US,D,20221214,000000,44.41,44.76,43.87,44.23,251714,0
+OMFL.US,D,20221215,000000,43.6,43.6806,43.14,43.27,318214,0
+OMFL.US,D,20221216,000000,42.81,42.9893,42.48,42.81,325132,0
+OMFL.US,D,20221219,000000,42.57,42.81,41.995,42.2059,298732,0
+OMFL.US,D,20221220,000000,42.12,42.54,42.1177,42.31,197037,0
+OMFL.US,D,20221221,000000,42.65,43.13,42.65,43.05,180246,0
+OMFL.US,D,20221222,000000,42.75,42.75,41.9,42.59,81228,0
+OMFL.US,D,20221223,000000,42.6,43.02,42.4348,43.01,220151,0
+OMFL.US,D,20221227,000000,43.03,43.21,42.8086,43.06,137714,0
+OMFL.US,D,20221228,000000,43.03,43.15,42.29,42.31,454163,0
+OMFL.US,D,20221229,000000,42.6,43.215,42.49,43.13,150405,0
+OMFL.US,D,20221230,000000,42.78,42.997,42.59,42.94,331890,0
+OMFL.US,D,20230103,000000,43.2,43.3096,42.5959,42.88,215890,0
+OMFL.US,D,20230104,000000,43.14,43.86,43.05,43.735,95306,0
+OMFL.US,D,20230105,000000,43.43,43.5919,43.15,43.5,149613,0
+OMFL.US,D,20230106,000000,43.89,44.66,43.75,44.58,115521,0
+OMFL.US,D,20230109,000000,44.81,45.06,44.49,44.51,645805,0
+OMFL.US,D,20230110,000000,44.45,44.9299,44.28,44.92,288670,0
+OMFL.US,D,20230111,000000,45.11,45.4,45.07,45.38,226516,0
+OMFL.US,D,20230112,000000,45.63,45.8174,45.23,45.7,276541,0
+OMFL.US,D,20230113,000000,45.25,45.9,45.25,45.85,121454,0
+OMFL.US,D,20230117,000000,45.84,45.98,45.6,45.67,199991,0
+OMFL.US,D,20230118,000000,45.86,46.11,45.115,45.13,178121,0
+OMFL.US,D,20230119,000000,44.79,44.88,44.4,44.64,342000,0
+OMFL.US,D,20230120,000000,44.8,45.48,44.6,45.46,315662,0
+OMFL.US,D,20230123,000000,45.6,46.1896,45.6,46.07,218930,0
+OMFL.US,D,20230124,000000,45.9,46.14,45.695,45.92,103868,0
+OMFL.US,D,20230125,000000,45.54,46.1596,45.46,46.11,145785,0
+OMFL.US,D,20230126,000000,46.46,46.57,46.02,46.57,112473,0
+OMFL.US,D,20230127,000000,46.41,46.8866,46.41,46.71,137178,0
+OMFL.US,D,20230130,000000,46.4,46.84,46.28,46.31,311227,0
+OMFL.US,D,20230131,000000,46.43,47.37,46.4,47.36,715097,0
+OMFL.US,D,20230201,000000,47.18,48.27,47,48.02,329277,0
+OMFL.US,D,20230202,000000,48.3,48.844,48.105,48.49,334862,0
+OMFL.US,D,20230203,000000,48.05,48.6095,48.04,48.17,900747,0
+OMFL.US,D,20230206,000000,47.94,47.97,47.3644,47.56,380746,0
+OMFL.US,D,20230207,000000,47.42,48.0381,47.1582,47.94,334216,0
+OMFL.US,D,20230208,000000,47.64,47.76,47.23,47.31,232874,0
+OMFL.US,D,20230209,000000,47.73,47.8299,46.68,46.76,132092,0
+OMFL.US,D,20230210,000000,46.6,46.91,46.47,46.85,555712,0
+OMFL.US,D,20230213,000000,46.93,47.46,46.76,47.46,296604,0
+OMFL.US,D,20230214,000000,47.37,47.69,46.95,47.42,333549,0
+OMFL.US,D,20230215,000000,47.135,47.69,47.03,47.68,209956,0
+OMFL.US,D,20230216,000000,47.32,47.7775,47.13,47.34,305371,0
+OMFL.US,D,20230217,000000,47.27,47.31,46.925,47.23,161797,0
+OMFL.US,D,20230221,000000,46.91,46.91,45.9985,46.09,407183,0
+OMFL.US,D,20230222,000000,46.23,46.4491,46.01,46.16,393187,0
+OMFL.US,D,20230223,000000,46.47,46.55,45.785,46.28,198817,0
+OMFL.US,D,20230224,000000,45.72,46.1,45.55,46.02,183983,0
+OMFL.US,D,20230227,000000,46.44,46.61,45.9525,46.05,113863,0
+OMFL.US,D,20230228,000000,46.03,46.355,46,46,272054,0
+OMFL.US,D,20230301,000000,45.96,46.25,45.89,46.08,214035,0
+OMFL.US,D,20230302,000000,45.89,46.35,45.65,46.27,211225,0
+OMFL.US,D,20230303,000000,46.54,46.8237,46.2409,46.75,263398,0
+OMFL.US,D,20230306,000000,46.85,46.88,46.07,46.15,2277005,0
+OMFL.US,D,20230307,000000,46.12,46.1576,45.4199,45.475,252419,0
+OMFL.US,D,20230308,000000,45.54,45.54,45.16,45.41,507074,0
+OMFL.US,D,20230309,000000,45.46,45.68,44.75,44.87,270761,0
+OMFL.US,D,20230310,000000,44.8,45.07,44.3,44.43,2871960,0
+OMFL.US,D,20230313,000000,44.17,45.05,44.16,44.51,794837,0
+OMFL.US,D,20230314,000000,44.91,45.15,44.5,44.99,354351,0
+OMFL.US,D,20230315,000000,44.38,44.68,44.125,44.61,332067,0
+OMFL.US,D,20230316,000000,44.32,45.09,44.25,45.05,440943,0
+OMFL.US,D,20230317,000000,45.09,45.09,44.465,44.62,519832,0
+OMFL.US,D,20230320,000000,44.55,44.9874,44.5,44.92,220296,0
+OMFL.US,D,20230321,000000,45.35,45.38,45.028,45.36,745225,0
+OMFL.US,D,20230322,000000,45.39,45.65,44.71,44.72,507173,0
+OMFL.US,D,20230323,000000,44.96,45.26,44.47,44.77,306989,0
+OMFL.US,D,20230324,000000,44.64,45.16,44.46,45.15,374616,0
+OMFL.US,D,20230327,000000,45.45,45.49,45.22,45.29,321779,0
+OMFL.US,D,20230328,000000,45.16,45.44,45.16,45.33,858722,0
+OMFL.US,D,20230329,000000,45.73,45.794,45.59,45.78,983836,0
+OMFL.US,D,20230330,000000,46.1,46.1,45.7852,45.99,610806,0
+OMFL.US,D,20230331,000000,46.18,46.5,46.129,46.49,529538,0
+OMFL.US,D,20230403,000000,46.68,47.0795,46.6,47.01,587155,0
+OMFL.US,D,20230404,000000,47.15,47.15,46.67,46.78,665224,0
+OMFL.US,D,20230405,000000,46.87,47.049,46.78,47.04,293862,0
+OMFL.US,D,20230406,000000,47.06,47.14,46.886,47.09,477318,0
+OMFL.US,D,20230410,000000,47,47.09,46.81,47.09,875928,0
+OMFL.US,D,20230411,000000,47.18,47.29,47.087,47.14,684757,0
+OMFL.US,D,20230412,000000,47.38,47.44,47.04,47.11,477615,0
+OMFL.US,D,20230413,000000,47.26,47.665,47.1,47.625,344059,0
+OMFL.US,D,20230414,000000,47.6,47.7399,47.28,47.49,771747,0
+OMFL.US,D,20230417,000000,47.57,47.589,47.3,47.55,368525,0
+OMFL.US,D,20230418,000000,47.7,47.7,47.43,47.6,1152047,0
+OMFL.US,D,20230419,000000,47.56,47.5796,47.4,47.51,417061,0
+OMFL.US,D,20230420,000000,47.29,47.56,47.22,47.47,576103,0
+OMFL.US,D,20230421,000000,47.65,47.65,47.3801,47.52,913992,0
+OMFL.US,D,20230424,000000,47.56,47.68,47.5146,47.66,386400,0
+OMFL.US,D,20230425,000000,47.61,47.64,47.18,47.21,568359,0
+OMFL.US,D,20230426,000000,47.18,47.18,46.72,46.81,688308,0
+OMFL.US,D,20230427,000000,46.98,47.5,46.94,47.49,5231401,0
+OMFL.US,D,20230428,000000,47.46,47.85,47.4,47.84,5708443,0
+OMFL.US,D,20230501,000000,47.81,47.99,47.74,47.84,1133394,0
+OMFL.US,D,20230502,000000,47.82,47.82,46.9502,47.29,471456,0
+OMFL.US,D,20230503,000000,47.41,47.47,46.95,46.99,502772,0
+OMFL.US,D,20230504,000000,46.91,46.92,46.4896,46.68,719187,0
+OMFL.US,D,20230505,000000,47.07,47.52,47.03,47.39,699033,0
+OMFL.US,D,20230508,000000,47.48,47.48,47.28,47.42,1031665,0
+OMFL.US,D,20230509,000000,47.27,47.39,47.24,47.26,581760,0
+OMFL.US,D,20230510,000000,47.51,47.565,46.966,47.36,1568252,0
+OMFL.US,D,20230511,000000,47.27,47.27,46.95,47.24,714186,0
+OMFL.US,D,20230512,000000,47.39,47.419,47.0185,47.285,521643,0
+OMFL.US,D,20230515,000000,47.41,47.41,47.09,47.26,363017,0
+OMFL.US,D,20230516,000000,47.2,47.2,46.88,46.885,448052,0
+OMFL.US,D,20230517,000000,47.24,47.2871,46.84,47.21,776324,0
+OMFL.US,D,20230518,000000,47.17,47.44,47,47.41,552505,0
+OMFL.US,D,20230519,000000,47.51,47.67,47.335,47.48,504382,0
+OMFL.US,D,20230522,000000,47.56,47.65,47.21,47.25,936829,0
+OMFL.US,D,20230523,000000,47.16,47.16,46.7399,46.82,657924,0
+OMFL.US,D,20230524,000000,46.76,46.84,46.5,46.54,670598,0
+OMFL.US,D,20230525,000000,46.59,46.62,46.22,46.49,451864,0
+OMFL.US,D,20230526,000000,46.58,46.85,46.53,46.73,430262,0
+OMFL.US,D,20230530,000000,46.76,46.76,46.4199,46.58,326874,0
+OMFL.US,D,20230531,000000,46.44,46.58,46.25,46.4,827163,0
+OMFL.US,D,20230601,000000,46.47,46.78,46.25,46.71,458610,0
+OMFL.US,D,20230602,000000,46.99,47.46,46.8901,47.41,901357,0
+OMFL.US,D,20230605,000000,47.58,47.58,47.28,47.35,977946,0
+OMFL.US,D,20230606,000000,47.41,47.41,47.1094,47.31,697806,0
+OMFL.US,D,20230607,000000,47.33,47.38,47.21,47.26,1580281,0
+OMFL.US,D,20230608,000000,47.32,47.57,47.18,47.53,635542,0
+OMFL.US,D,20230609,000000,47.57,47.7,47.44,47.525,640092,0
+OMFL.US,D,20230612,000000,47.6,47.73,47.42,47.73,733303,0
+OMFL.US,D,20230613,000000,47.88,48.02,47.7901,47.96,1223685,0
+OMFL.US,D,20230614,000000,48.06,48.06,47.6196,47.84,700890,0
+OMFL.US,D,20230615,000000,47.89,48.58,47.8849,48.46,522193,0
+OMFL.US,D,20230616,000000,48.7,48.7,48.335,48.37,344520,0
+OMFL.US,D,20230620,000000,48.08,48.08,47.81,47.88,836663,0
+OMFL.US,D,20230621,000000,47.85,48.09,47.69,47.94,969062,0
+OMFL.US,D,20230622,000000,47.94,48.0968,47.85,48.08,700979,0
+OMFL.US,D,20230623,000000,47.93,47.94,47.7417,47.83,494344,0
+OMFL.US,D,20230626,000000,47.84,47.86,47.6236,47.66,512182,0
+OMFL.US,D,20230627,000000,47.79,48.2,47.73,48.13,549898,0
+OMFL.US,D,20230628,000000,48.09,48.2382,47.94,48.14,444833,0
+OMFL.US,D,20230629,000000,48.13,48.4,48.043,48.39,503455,0
+OMFL.US,D,20230630,000000,48.72,49.097,48.72,48.98,703174,0
+OMFL.US,D,20230703,000000,48.95,48.95,48.6423,48.8,382367,0
+OMFL.US,D,20230705,000000,48.65,48.7988,48.6042,48.76,998138,0
+OMFL.US,D,20230706,000000,48.46,48.46,48.19,48.37,471362,0
+OMFL.US,D,20230707,000000,48.27,48.405,47.98,48.01,565482,0
+OMFL.US,D,20230710,000000,47.95,48.52,47.86,48.38,539733,0
+OMFL.US,D,20230711,000000,48.62,49.21,48.53,49.16,736824,0
+OMFL.US,D,20230712,000000,49.71,49.75,49.3591,49.375,721448,0
+OMFL.US,D,20230713,000000,49.61,49.73,49.34,49.65,620632,0
+OMFL.US,D,20230714,000000,49.76,49.76,48.81,48.96,838077,0
+OMFL.US,D,20230717,000000,48.88,49.2301,48.67,49.13,1134930,0
+OMFL.US,D,20230718,000000,49.2,49.8675,49.16,49.81,870391,0
+OMFL.US,D,20230719,000000,49.94,50.2273,49.85,50.22,766851,0
+OMFL.US,D,20230720,000000,50.22,50.2529,49.7796,50.08,524829,0
+OMFL.US,D,20230721,000000,50.37,50.37,49.76,49.86,529895,0
+OMFL.US,D,20230724,000000,49.92,50.22,49.852,50.08,673973,0
+OMFL.US,D,20230725,000000,50.06,50.375,49.9,50.11,702560,0
+OMFL.US,D,20230726,000000,50.17,50.53,50.09,50.45,377513,0
+OMFL.US,D,20230727,000000,50.73,50.73,49.8139,49.95,425496,0
+OMFL.US,D,20230728,000000,50.33,50.4801,50.1,50.36,624672,0
+OMFL.US,D,20230731,000000,50.42,50.685,50.37,50.6,639744,0
+OMFL.US,D,20230801,000000,50.45,50.5,50.11,50.47,413268,0
+OMFL.US,D,20230802,000000,50.11,50.19,49.71,50,529080,0
+OMFL.US,D,20230803,000000,49.81,50.1,49.46,49.88,401082,0
+OMFL.US,D,20230804,000000,50.09,50.51,49.83,49.95,556092,0
+OMFL.US,D,20230807,000000,50.13,50.38,50.08,50.35,347330,0
+OMFL.US,D,20230808,000000,49.8,50.15,49.38,50.12,422016,0
+OMFL.US,D,20230809,000000,50.24,50.3346,49.85,49.93,398270,0
+OMFL.US,D,20230810,000000,50.22,50.45,49.61,49.8,480249,0
+OMFL.US,D,20230811,000000,49.7,49.9732,49.58,49.82,303322,0
+OMFL.US,D,20230814,000000,49.64,49.7,49.289,49.7,369289,0
+OMFL.US,D,20230815,000000,49.36,49.3984,48.8,48.81,605521,0
+OMFL.US,D,20230816,000000,48.8,49.0425,48.4,48.4,649511,0
+OMFL.US,D,20230817,000000,48.65,48.7856,48.01,48.04,543927,0
+OMFL.US,D,20230818,000000,47.75,48.2572,47.56,48.17,321679,0
+OMFL.US,D,20230821,000000,48.19,48.41,47.81,48.13,463415,0
+OMFL.US,D,20230822,000000,48.24,48.24,47.59,47.64,545001,0
+OMFL.US,D,20230823,000000,47.65,48.03,47.41,48.02,421855,0
+OMFL.US,D,20230824,000000,47.97,48.3312,47.67,47.7,378027,0
+OMFL.US,D,20230825,000000,47.95,48.0184,47.29,47.71,350572,0
+OMFL.US,D,20230828,000000,48,48.42,47.91,48.24,336424,0
+OMFL.US,D,20230829,000000,48.28,48.91,48.1161,48.91,414617,0
+OMFL.US,D,20230830,000000,48.92,49.1371,48.779,48.99,456006,0
+OMFL.US,D,20230831,000000,49.13,49.2,48.95,48.97,537143,0
+OMFL.US,D,20230901,000000,49.35,49.5489,49.3,49.47,475258,0
+OMFL.US,D,20230905,000000,49.26,49.28,48.48,48.5,489668,0
+OMFL.US,D,20230906,000000,48.42,48.7,47.9236,48.19,485950,0
+OMFL.US,D,20230907,000000,48.01,48.12,47.57,47.66,472918,0
+OMFL.US,D,20230908,000000,47.69,47.795,47.535,47.6,364035,0
+OMFL.US,D,20230911,000000,47.83,47.9249,47.57,47.66,903091,0
+OMFL.US,D,20230912,000000,47.57,47.75,47.4,47.46,332907,0
+OMFL.US,D,20230913,000000,47.51,47.5129,47.01,47.14,431877,0
+OMFL.US,D,20230914,000000,47.49,47.69,47.32,47.65,402427,0
+OMFL.US,D,20230915,000000,47.54,47.54,47.01,47.12,500453,0
+OMFL.US,D,20230918,000000,46.95,47.1099,46.81,46.97,290988,0
+OMFL.US,D,20230919,000000,46.98,47.03,46.66,46.9,325911,0
+OMFL.US,D,20230920,000000,47.1,47.2978,46.67,46.7,810870,0
+OMFL.US,D,20230921,000000,46.43,46.4401,45.85,45.88,733524,0
+OMFL.US,D,20230922,000000,46.06,46.13,45.825,45.84,1101944,0
+OMFL.US,D,20230925,000000,45.67,46.12,45.65,46.05,353698,0
+OMFL.US,D,20230926,000000,45.81,45.9363,45.33,45.36,495179,0
+OMFL.US,D,20230927,000000,45.58,45.78,45.23,45.59,777685,0
+OMFL.US,D,20230928,000000,45.6,46.25,45.6,46.05,279872,0
+OMFL.US,D,20230929,000000,46.4,46.434,45.75,45.84,458538,0
+OMFL.US,D,20231002,000000,45.81,45.9299,45.22,45.42,1344346,0
+OMFL.US,D,20231003,000000,45.14,45.37,44.5401,44.76,813500,0
+OMFL.US,D,20231004,000000,44.82,45.149,44.5,45.085,1006970,0
+OMFL.US,D,20231005,000000,45.07,45.2349,44.71,44.97,490680,0
+OMFL.US,D,20231006,000000,44.78,45.6934,44.585,45.46,519575,0
+OMFL.US,D,20231009,000000,45.27,45.81,45.11,45.76,279816,0
+OMFL.US,D,20231010,000000,45.84,46.46,45.84,46.15,399443,0
+OMFL.US,D,20231011,000000,46.26,46.3799,45.92,46.32,214878,0
+OMFL.US,D,20231012,000000,46.4,46.4,45.3,45.56,252690,0
+OMFL.US,D,20231013,000000,45.74,45.8299,45.13,45.31,356219,0
+OMFL.US,D,20231016,000000,45.68,46.04,45.5187,45.92,469124,0
+OMFL.US,D,20231017,000000,45.66,46.5171,45.66,46.27,576107,0
+OMFL.US,D,20231018,000000,45.97,46.01,45.2741,45.34,443175,0
+OMFL.US,D,20231019,000000,45.29,45.47,44.57,44.7,663257,0
+OMFL.US,D,20231020,000000,44.66,44.7,44.12,44.17,715921,0
+OMFL.US,D,20231023,000000,44.02,44.3999,43.8241,43.93,744853,0
+OMFL.US,D,20231024,000000,44.21,44.444,43.9701,44.2,808638,0
+OMFL.US,D,20231025,000000,43.97,44.0543,43.52,43.56,1042698,0
+OMFL.US,D,20231026,000000,43.56,43.95,43.48,43.6,873373,0
+OMFL.US,D,20231027,000000,43.76,43.76,43.0939,43.21,684713,0
+OMFL.US,D,20231030,000000,43.44,43.71,43.14,43.5,458262,0
+OMFL.US,D,20231031,000000,43.57,43.935,43.46,43.86,443358,0
+OMFL.US,D,20231101,000000,43.79,44.2499,43.6681,44.24,490158,0
+OMFL.US,D,20231102,000000,44.57,45.005,44.57,44.98,3980776,0
+OMFL.US,D,20231103,000000,45.46,46.0291,45.45,45.81,401328,0
+OMFL.US,D,20231106,000000,45.91,45.91,45.38,45.56,479422,0
+OMFL.US,D,20231107,000000,45.49,45.6791,45.33,45.57,928285,0
+OMFL.US,D,20231108,000000,45.62,45.75,45.36,45.52,653654,0
+OMFL.US,D,20231109,000000,45.67,45.73,45.15,45.18,571482,0
+OMFL.US,D,20231110,000000,45.42,45.9199,45.2461,45.89,2031646,0
+OMFL.US,D,20231113,000000,45.79,45.97,45.68,45.86,932170,0
+OMFL.US,D,20231114,000000,46.65,47.3201,46.59,47.22,875086,0
+OMFL.US,D,20231115,000000,47.34,47.7125,47.25,47.27,470198,0
+OMFL.US,D,20231116,000000,47.24,47.3996,46.9,47.05,1405069,0
+OMFL.US,D,20231117,000000,47.275,47.3985,47.17,47.37,440356,0
+OMFL.US,D,20231120,000000,47.38,47.71,47.25,47.59,507958,0
+OMFL.US,D,20231121,000000,47.5,47.5893,47.36,47.48,594698,0
+OMFL.US,D,20231122,000000,47.65,47.8551,47.5588,47.69,482149,0
+OMFL.US,D,20231124,000000,47.64,47.8899,47.64,47.87,249704,0
+OMFL.US,D,20231127,000000,47.73,47.895,47.6,47.81,361925,0
+OMFL.US,D,20231128,000000,47.77,47.875,47.47,47.53,672730,0
+OMFL.US,D,20231129,000000,47.76,48.06,47.62,47.71,702601,0
+OMFL.US,D,20231130,000000,47.79,48.12,47.64,48.12,302646,0
+OMFL.US,D,20231201,000000,48.07,48.91,48.0249,48.9,490387,0
+OMFL.US,D,20231204,000000,48.71,49.05,48.66,48.94,489230,0
+OMFL.US,D,20231205,000000,48.76,48.76,48.38,48.49,587022,0
+OMFL.US,D,20231206,000000,48.75,48.995,48.37,48.41,717326,0
+OMFL.US,D,20231207,000000,48.49,48.665,48.395,48.66,3718825,0
+OMFL.US,D,20231208,000000,48.57,49.02,48.5401,48.95,492792,0
+OMFL.US,D,20231211,000000,49,49.4649,49,49.44,219202,0
+OMFL.US,D,20231212,000000,49.47,49.71,49.29,49.61,410523,0
+OMFL.US,D,20231213,000000,49.71,50.48,49.4247,50.41,697874,0
+OMFL.US,D,20231214,000000,50.85,51.34,50.8249,51.28,621266,0
+OMFL.US,D,20231215,000000,51.25,51.27,50.8502,50.96,593231,0
+OMFL.US,D,20231218,000000,51.13,51.13,50.81,50.93,818561,0
+OMFL.US,D,20231219,000000,51.14,51.44,51.09,51.44,1544084,0
+OMFL.US,D,20231220,000000,51.27,51.55,50.55,50.57,706836,0
+OMFL.US,D,20231221,000000,51.05,51.23,50.755,51.21,1069067,0
+OMFL.US,D,20231222,000000,51.37,51.5,51.11,51.36,683018,0
+OMFL.US,D,20231226,000000,51.35,51.8,51.342,51.67,451172,0
+OMFL.US,D,20231227,000000,51.72,51.8,51.54,51.71,269780,0
+OMFL.US,D,20231228,000000,51.65,51.7837,51.59,51.7,346253,0
+OMFL.US,D,20231229,000000,51.64,51.74,51.29,51.41,361504,0
+OMFL.US,D,20240102,000000,51.14,51.23,50.78,50.99,473261,0
+OMFL.US,D,20240103,000000,50.57,50.5781,50.15,50.17,545287,0
+OMFL.US,D,20240104,000000,50.18,50.46,50.02,50.07,484891,0
+OMFL.US,D,20240105,000000,49.93,50.55,49.93,50.28,596512,0
+OMFL.US,D,20240108,000000,50.16,50.755,50.04,50.74,455733,0
+OMFL.US,D,20240109,000000,50.35,50.4804,50.1401,50.32,928077,0
+OMFL.US,D,20240110,000000,50.33,50.45,50.05,50.35,418609,0
+OMFL.US,D,20240111,000000,50.31,50.31,49.73,50.17,536028,0
+OMFL.US,D,20240112,000000,50.47,50.5697,49.785,49.85,523101,0
+OMFL.US,D,20240116,000000,49.53,49.53,49.165,49.4,569181,0
+OMFL.US,D,20240117,000000,48.98,49.28,48.76,48.96,381692,0
+OMFL.US,D,20240118,000000,49.15,49.2401,48.71,49.22,526453,0
+OMFL.US,D,20240119,000000,49.3,49.72,48.96,49.68,331969,0
+OMFL.US,D,20240122,000000,49.84,50.2942,49.84,50.19,294592,0
+OMFL.US,D,20240123,000000,50.34,50.54,49.904,50.01,312488,0
+OMFL.US,D,20240124,000000,50.44,50.5199,49.8705,49.95,710109,0
+OMFL.US,D,20240125,000000,50.33,50.5399,50.0501,50.51,290860,0
+OMFL.US,D,20240126,000000,50.63,50.8699,50.51,50.65,308452,0
+OMFL.US,D,20240129,000000,50.67,50.955,50.39,50.92,503489,0
+OMFL.US,D,20240130,000000,50.78,51.04,50.695,50.92,364952,0
+OMFL.US,D,20240131,000000,50.68,50.9,49.93,49.93,516429,0
+OMFL.US,D,20240201,000000,50.2,50.325,49.42,50.29,3790386,0
+OMFL.US,D,20240202,000000,49.96,50.49,49.58,50.25,413685,0
+OMFL.US,D,20240205,000000,49.99,49.99,49.3501,49.68,1136168,0
+OMFL.US,D,20240206,000000,49.76,50.03,49.64,49.89,828384,0
+OMFL.US,D,20240207,000000,50.08,50.15,49.68,49.995,1603826,0
+OMFL.US,D,20240208,000000,50,50.41,49.96,50.39,481075,0
+OMFL.US,D,20240209,000000,50.45,50.545,50.11,50.52,723474,0
+OMFL.US,D,20240212,000000,50.53,51.39,50.53,51.2,381651,0
+OMFL.US,D,20240213,000000,50.17,50.255,49.57,49.96,662110,0
+OMFL.US,D,20240214,000000,50.35,50.6,50.0202,50.53,592673,0
+OMFL.US,D,20240215,000000,50.75,51.425,50.75,51.32,487338,0
+OMFL.US,D,20240216,000000,51.03,51.4,50.93,51.03,332331,0
+OMFL.US,D,20240220,000000,50.69,50.9899,50.52,50.87,372694,0
+OMFL.US,D,20240221,000000,50.73,51.13,50.695,51.09,812352,0
+OMFL.US,D,20240222,000000,51.37,51.63,51.19,51.51,555259,0
+OMFL.US,D,20240223,000000,51.6,51.88,51.4707,51.73,453122,0
+OMFL.US,D,20240226,000000,51.68,51.9189,51.48,51.57,456527,0
+OMFL.US,D,20240227,000000,51.79,51.9,51.6799,51.9,489547,0
+OMFL.US,D,20240228,000000,51.71,52,51.6,51.76,396290,0
+OMFL.US,D,20240229,000000,52.15,52.21,51.77,52.08,1814168,0
+OMFL.US,D,20240301,000000,52.15,52.4099,51.86,52.35,329162,0
+OMFL.US,D,20240304,000000,52.5,52.78,52.41,52.44,427174,0
+OMFL.US,D,20240305,000000,52.26,52.85,52.26,52.51,348973,0
+OMFL.US,D,20240306,000000,52.81,52.96,52.49,52.72,262700,0
+OMFL.US,D,20240307,000000,52.94,53.2253,52.94,53.12,333493,0
+OMFL.US,D,20240308,000000,53.33,53.55,52.9301,53.03,577229,0
+OMFL.US,D,20240311,000000,52.82,53,52.58,52.95,326112,0
+OMFL.US,D,20240312,000000,53,53.235,52.78,53.1,808650,0
+OMFL.US,D,20240313,000000,53.13,53.56,53.03,53.36,433193,0
+OMFL.US,D,20240314,000000,53.37,53.37,52.4624,52.79,2210639,0
+OMFL.US,D,20240315,000000,52.59,53.05,52.59,52.79,255366,0
+OMFL.US,D,20240318,000000,52.71,52.73,52.2931,52.47,230257,0
+OMFL.US,D,20240319,000000,52.4,52.94,52.3326,52.93,415958,0
+OMFL.US,D,20240320,000000,52.89,53.795,52.824,53.68,443947,0
+OMFL.US,D,20240321,000000,53.96,54.4003,53.96,54.33,453878,0
+OMFL.US,D,20240322,000000,54.34,54.445,53.8599,53.87,438155,0
+OMFL.US,D,20240325,000000,53.86,54.21,53.86,53.98,422786,0
+OMFL.US,D,20240326,000000,54.11,54.27,53.9,53.9,402938,0
+OMFL.US,D,20240327,000000,54.17,54.92,54.16,54.92,431987,0
+OMFL.US,D,20240328,000000,55.01,55.33,55.01,55.23,346550,0
+OMFL.US,D,20240401,000000,55.3,55.3108,54.8532,54.89,435455,0
+OMFL.US,D,20240402,000000,54.46,54.48,53.975,54.19,253867,0
+OMFL.US,D,20240403,000000,54.12,54.46,54.12,54.4,365138,0
+OMFL.US,D,20240404,000000,54.79,54.96,53.68,53.81,274171,0
+OMFL.US,D,20240405,000000,53.83,54.205,53.7351,54.09,374306,0
+OMFL.US,D,20240408,000000,54.29,54.53,54.22,54.33,318974,0
+OMFL.US,D,20240409,000000,54.475,54.5827,53.9317,54.37,282407,0
+OMFL.US,D,20240410,000000,53.57,53.77,53.04,53.22,466756,0
+OMFL.US,D,20240411,000000,53.37,53.37,52.77,53.11,403649,0
+OMFL.US,D,20240412,000000,52.95,52.99,52.1377,52.26,307019,0
+OMFL.US,D,20240415,000000,52.73,52.9659,51.5651,51.77,629695,0
+OMFL.US,D,20240416,000000,51.66,51.66,51.07,51.42,334334,0
+OMFL.US,D,20240417,000000,51.76,51.89,51.125,51.23,484054,0
+OMFL.US,D,20240418,000000,51.44,51.7673,51.1,51.26,744516,0
+OMFL.US,D,20240419,000000,51.16,51.74,51.11,51.6,282406,0
+OMFL.US,D,20240422,000000,51.755,52.33,51.47,52.02,277071,0
+OMFL.US,D,20240423,000000,52.05,52.68,51.93,52.52,257583,0
+OMFL.US,D,20240424,000000,52.475,52.7,52.23,52.58,358288,0
+OMFL.US,D,20240425,000000,52.155,52.38,51.72,52.3,436255,0
+OMFL.US,D,20240426,000000,52.34,52.56,52.1897,52.39,273541,0
+OMFL.US,D,20240429,000000,52.53,52.83,52.525,52.76,222073,0
+OMFL.US,D,20240430,000000,52.54,52.54,51.83,51.83,340756,0
+OMFL.US,D,20240501,000000,51.84,52.5769,51.605,51.8,333849,0
+OMFL.US,D,20240502,000000,52.28,52.41,51.69,52.34,317734,0
+OMFL.US,D,20240503,000000,53.02,53.18,52.63,52.79,198425,0
+OMFL.US,D,20240506,000000,53.16,53.44,53.13,53.44,297069,0
+OMFL.US,D,20240507,000000,53.54,53.66,53.28,53.28,332021,0
+OMFL.US,D,20240508,000000,52.98,53.415,52.98,53.39,410500,0
+OMFL.US,D,20240509,000000,53.41,53.94,53.37,53.94,401301,0
+OMFL.US,D,20240510,000000,54.13,54.2,53.8098,53.95,635179,0
+OMFL.US,D,20240513,000000,54.23,54.395,53.98,54.01,197252,0
+OMFL.US,D,20240514,000000,54.35,54.51,54.211,54.42,353306,0
+OMFL.US,D,20240515,000000,54.82,54.9061,54.53,54.72,295654,0
+OMFL.US,D,20240516,000000,54.65,54.67,54.36,54.37,243369,0
+OMFL.US,D,20240517,000000,54.38,54.4613,54.32,54.425,175314,0
+OMFL.US,D,20240520,000000,54.48,54.65,54.34,54.38,402732,0
+OMFL.US,D,20240521,000000,54.31,54.35,54.12,54.23,274457,0
+OMFL.US,D,20240522,000000,54.15,54.19,53.5901,53.78,546580,0
+OMFL.US,D,20240523,000000,53.96,53.96,53.04,53.14,225340,0
+OMFL.US,D,20240524,000000,53.42,53.64,53.37,53.63,628429,0
+OMFL.US,D,20240528,000000,53.75,53.7678,53.17,53.32,425756,0
+OMFL.US,D,20240529,000000,52.8,52.805,52.615,52.72,547507,0
+OMFL.US,D,20240530,000000,52.88,53.475,52.88,53.42,341517,0
+OMFL.US,D,20240531,000000,53.65,54.14,53.3601,54.14,192542,0
+OMFL.US,D,20240603,000000,54.34,54.51,53.34,53.68,262547,0
+OMFL.US,D,20240604,000000,53.4,53.435,52.84,52.89,479543,0
+OMFL.US,D,20240605,000000,53.17,53.385,52.825,53.35,346522,0
+OMFL.US,D,20240606,000000,53.28,53.45,52.97,53.13,244671,0
+OMFL.US,D,20240607,000000,52.76,53.1842,52.68,52.93,199817,0
+OMFL.US,D,20240610,000000,52.68,53.1468,52.52,53.1,316268,0
+OMFL.US,D,20240611,000000,52.81,52.81,52.375,52.67,274864,0
+OMFL.US,D,20240612,000000,53.53,53.89,53.1598,53.3,479208,0
+OMFL.US,D,20240613,000000,53.27,53.27,52.65,53,457715,0
+OMFL.US,D,20240614,000000,52.55,52.565,51.963,52.29,636596,0
+OMFL.US,D,20240617,000000,52.22,52.78,52.071,52.78,340361,0
+OMFL.US,D,20240618,000000,52.79,53,52.75,52.93,554790,0
+OMFL.US,D,20240620,000000,52.88,53.1,52.7901,52.86,390895,0
+OMFL.US,D,20240621,000000,52.89,53.03,52.48,52.89,200725,0
+OMFL.US,D,20240624,000000,52.74,53.39,52.7,53.14,320820,0
+OMFL.US,D,20240625,000000,53.12,53.12,52.3904,52.56,296287,0
+OMFL.US,D,20240626,000000,52.37,52.38,52.14,52.34,389296,0
+OMFL.US,D,20240627,000000,52.34,52.4,52.02,52.245,701063,0
+OMFL.US,D,20240628,000000,52.48,52.8,52.215,52.49,333051,0
+OMFL.US,D,20240701,000000,52.61,52.7,51.935,51.99,652258,0
+OMFL.US,D,20240702,000000,51.96,52.17,51.88,52.11,1087277,0
+OMFL.US,D,20240703,000000,52.26,52.4746,52.05,52.08,248251,0
+OMFL.US,D,20240705,000000,52.01,52.01,51.3,51.48,451428,0
+OMFL.US,D,20240708,000000,51.51,51.555,51.34,51.42,696135,0
+OMFL.US,D,20240709,000000,51.51,51.64,51.415,51.45,1182194,0
+OMFL.US,D,20240710,000000,51.49,51.85,51.425,51.81,552719,0
+OMFL.US,D,20240711,000000,51.935,51.935,51.11,51.21,1272181,0
+OMFL.US,D,20240712,000000,51.34,51.85,51.28,51.47,632821,0
+OMFL.US,D,20240715,000000,51.61,51.9701,51.512,51.66,695431,0
+OMFL.US,D,20240716,000000,51.87,51.94,51.68,51.92,1581179,0
+OMFL.US,D,20240717,000000,51.28,51.34,50.92,50.95,835380,0
+OMFL.US,D,20240718,000000,51.16,51.23,50.39,50.63,2046097,0
+OMFL.US,D,20240719,000000,50.65,50.93,50.26,50.34,439822,0
+OMFL.US,D,20240722,000000,50.64,51.0085,50.58,50.95,532228,0
+OMFL.US,D,20240723,000000,50.95,51.2499,50.9,50.95,584385,0
+OMFL.US,D,20240724,000000,50.3,50.43,49.535,49.58,961498,0
+OMFL.US,D,20240725,000000,49.6,50.085,49.16,49.22,1187017,0
+OMFL.US,D,20240726,000000,49.62,50.1297,49.55,49.84,996550,0
+OMFL.US,D,20240729,000000,50.09,50.12,49.74,49.89,1253672,0
+OMFL.US,D,20240730,000000,49.98,50.13,49.24,49.51,1116166,0
+OMFL.US,D,20240731,000000,50.21,50.65,50.09,50.47,742514,0
+OMFL.US,D,20240801,000000,50.76,51.0089,49.61,49.95,791654,0
+OMFL.US,D,20240802,000000,49.05,49.355,48.54,49.03,1204871,0
+OMFL.US,D,20240805,000000,46.79,48.19,46.79,47.65,1170396,0
+OMFL.US,D,20240806,000000,47.84,48.94,47.74,48.21,969303,0
+OMFL.US,D,20240807,000000,48.71,49.05,47.825,47.89,925109,0
+OMFL.US,D,20240808,000000,48.47,49.105,48.24,49.07,1201886,0
+OMFL.US,D,20240809,000000,48.96,49.53,48.96,49.39,442958,0
+OMFL.US,D,20240812,000000,49.53,49.665,49.1801,49.43,491487,0
+OMFL.US,D,20240813,000000,49.65,50.19,49.6134,50.15,352757,0
+OMFL.US,D,20240814,000000,50.22,50.47,50.025,50.35,675494,0
+OMFL.US,D,20240815,000000,50.91,51.308,50.86,51.3,399656,0
+OMFL.US,D,20240816,000000,51.06,51.375,51.06,51.25,435596,0
+OMFL.US,D,20240819,000000,51.28,51.68,51.17,51.67,593641,0
+OMFL.US,D,20240820,000000,51.65,51.875,51.555,51.71,840269,0
+OMFL.US,D,20240821,000000,51.83,52.08,51.6751,51.97,450161,0
+OMFL.US,D,20240822,000000,52.11,52.2,51.49,51.6,865192,0
+OMFL.US,D,20240823,000000,51.83,52.11,51.55,51.94,689709,0
+OMFL.US,D,20240826,000000,51.99,52.09,51.67,51.78,424408,0
+OMFL.US,D,20240827,000000,51.62,52.0101,51.59,51.95,410450,0
+OMFL.US,D,20240828,000000,51.86,52,51.36,51.64,588936,0
+OMFL.US,D,20240829,000000,51.76,52.1651,51.54,51.63,900192,0
+OMFL.US,D,20240830,000000,51.88,52.26,51.58,52.24,428386,0
+OMFL.US,D,20240903,000000,51.97,52.04,50.92,51.17,299425,0
+OMFL.US,D,20240904,000000,50.87,51.28,50.83,51.05,302193,0
+OMFL.US,D,20240905,000000,50.96,51.14,50.54,50.79,788711,0
+OMFL.US,D,20240906,000000,50.73,50.91,49.8458,49.89,413748,0
+OMFL.US,D,20240909,000000,50.31,50.595,50.135,50.51,384937,0
+OMFL.US,D,20240910,000000,50.62,50.82,50.3201,50.77,444205,0
+OMFL.US,D,20240911,000000,50.78,51.43,49.96,51.35,949729,0
+OMFL.US,D,20240912,000000,51.46,51.93,51.28,51.9,556279,0
+OMFL.US,D,20240913,000000,51.99,52.295,51.9,52.15,336835,0
+OMFL.US,D,20240916,000000,52.06,52.26,51.93,52.21,376855,0
+OMFL.US,D,20240917,000000,52.405,52.5098,52,52.185,424854,0
+OMFL.US,D,20240918,000000,52.23,52.66,51.98,51.99,476668,0
+OMFL.US,D,20240919,000000,52.81,53,52.64,52.83,1234653,0
+OMFL.US,D,20240920,000000,52.74,52.89,52.545,52.84,701881,0
+OMFL.US,D,20240923,000000,52.81,52.95,52.7607,52.88,486077,0
+OMFL.US,D,20240924,000000,52.93,52.93,52.575,52.88,396928,0
+OMFL.US,D,20240925,000000,52.86,52.9947,52.765,52.87,248471,0
+OMFL.US,D,20240926,000000,53.25,53.25,52.79,52.98,361835,0
+OMFL.US,D,20240927,000000,53.05,53.05,52.68,52.75,329460,0
+OMFL.US,D,20240930,000000,52.77,53,52.48,52.99,279460,0
+OMFL.US,D,20241001,000000,52.93,52.93,52.32,52.59,933683,0
+OMFL.US,D,20241002,000000,52.47,52.76,52.31,52.63,764706,0
+OMFL.US,D,20241003,000000,52.46,52.745,52.37,52.54,352296,0
+OMFL.US,D,20241004,000000,52.91,53.06,52.58,53.03,286888,0
+OMFL.US,D,20241007,000000,52.88,52.91,52.4,52.49,275924,0
+OMFL.US,D,20241008,000000,52.69,53.145,52.69,53.1,6377951,0
+OMFL.US,D,20241009,000000,53.07,53.575,53.04,53.54,349697,0
+OMFL.US,D,20241010,000000,53.39,53.505,53.22,53.39,399708,0
+OMFL.US,D,20241011,000000,53.35,53.735,53.27,53.69,227433,0
+OMFL.US,D,20241014,000000,53.87,54.1665,53.84,54.08,290005,0
+OMFL.US,D,20241015,000000,54.055,54.1195,53.49,53.61,201014,0
+OMFL.US,D,20241016,000000,53.6,53.785,53.43,53.73,221201,0
+OMFL.US,D,20241017,000000,54.02,54.06,53.75,53.75,450709,0
+OMFL.US,D,20241018,000000,53.89,53.98,53.81,53.89,210955,0
+OMFL.US,D,20241021,000000,53.79,53.935,53.54,53.81,234888,0
+OMFL.US,D,20241022,000000,53.52,53.855,53.51,53.71,377665,0
+OMFL.US,D,20241023,000000,53.5,53.6301,52.94,53.22,1054825,0
+OMFL.US,D,20241024,000000,53.27,53.27,52.99,53.17,279989,0
+OMFL.US,D,20241025,000000,53.4,53.6681,53.15,53.22,312994,0
+OMFL.US,D,20241028,000000,53.48,53.5432,53.35,53.4,651063,0
+OMFL.US,D,20241029,000000,53.24,53.725,53.18,53.63,266083,0
+OMFL.US,D,20241030,000000,53.58,53.83,53.38,53.54,290707,0
+OMFL.US,D,20241031,000000,53.18,53.2,52.52,52.53,257092,0
+OMFL.US,D,20241101,000000,52.83,53.21,52.81,52.9,230027,0
+OMFL.US,D,20241104,000000,52.8,52.98,52.59,52.73,942647,0
+OMFL.US,D,20241105,000000,52.81,53.41,52.81,53.41,209842,0
+OMFL.US,D,20241106,000000,54.33,54.6696,54.15,54.61,334097,0
+OMFL.US,D,20241107,000000,54.85,55.2799,54.85,55.2,429828,0
+OMFL.US,D,20241108,000000,55.24,55.66,55.24,55.53,360174,0
+OMFL.US,D,20241111,000000,55.57,55.57,55.24,55.33,244304,0
+OMFL.US,D,20241112,000000,55.395,55.46,55.07,55.28,263635,0
+OMFL.US,D,20241113,000000,55.2722,55.4501,55.09,55.26,320937,0
+OMFL.US,D,20241114,000000,55.22,55.22,54.74,54.79,277637,0
+OMFL.US,D,20241115,000000,54.37,54.38,53.75,53.87,273025,0
+OMFL.US,D,20241118,000000,53.8,54.17,53.78,54.01,497707,0
+OMFL.US,D,20241119,000000,53.7,54.305,53.69,54.24,287884,0
+OMFL.US,D,20241120,000000,54.2568,54.275,53.74,54.27,350375,0
+OMFL.US,D,20241121,000000,54.5499,54.7464,54.05,54.64,297533,0
+OMFL.US,D,20241122,000000,54.73,54.85,54.586736,54.78,410833,0
+OMFL.US,D,20241125,000000,55.1687,55.26,54.755,54.97,913271,0
+OMFL.US,D,20241126,000000,55.19,55.5,55.1,55.47,201318,0
+OMFL.US,D,20241127,000000,55.365,55.42,55.14,55.25,450553,0
+OMFL.US,D,20241129,000000,55.37,55.66,55.33,55.56,115448,0
+OMFL.US,D,20241202,000000,55.64,55.8,55.58,55.74,185407,0
+OMFL.US,D,20241203,000000,55.7,55.9,55.665,55.88,257462,0
+OMFL.US,D,20241204,000000,56.1,56.355,56.07,56.34,346832,0
+OMFL.US,D,20241205,000000,56.235,56.35,56.075,56.11,270033,0
+OMFL.US,D,20241206,000000,56.16,56.48,56.16,56.38,229942,0
+OMFL.US,D,20241209,000000,56.24,56.33,55.823,55.87,337664,0
+OMFL.US,D,20241210,000000,55.8401,55.992785,55.66,55.75,382020,0
+OMFL.US,D,20241211,000000,55.8701,56.3999,55.8701,56.3,315799,0
+OMFL.US,D,20241212,000000,56.168,56.19,55.93,55.93,353149,0
+OMFL.US,D,20241213,000000,56.27,56.51,56.06,56.19,184864,0
+OMFL.US,D,20241216,000000,56.435,56.705,56.35,56.58,220918,0
+OMFL.US,D,20241217,000000,56.26,56.36,56.06,56.2,538785,0
+OMFL.US,D,20241218,000000,56.19,56.37,54.56,54.56,544397,0
+OMFL.US,D,20241219,000000,55.035,55.16,54.48,54.49,418011,0
+OMFL.US,D,20241220,000000,54.23,55.52,54.23,54.99,334033,0
+OMFL.US,D,20241223,000000,54.8405,55.125,54.48,55.06,415512,0
+OMFL.US,D,20241224,000000,55.098,55.63,55.098,55.63,89916,0
+OMFL.US,D,20241226,000000,55.485,55.71,55.39,55.62,158377,0
+OMFL.US,D,20241227,000000,55.32,55.37,54.685,55.08,248736,0
+OMFL.US,D,20241230,000000,54.43,54.7,54.0775,54.45,195826,0
+OMFL.US,D,20241231,000000,54.565,54.61,54.12,54.23,241119,0
+OMFL.US,D,20250102,000000,54.61,54.74,53.81,54.13,355330,0
+OMFL.US,D,20250103,000000,54.5176,54.75,54.31,54.65,196233,0
+OMFL.US,D,20250106,000000,54.9,55.19,54.73,54.85,465869,0
+OMFL.US,D,20250107,000000,55.0489,55.0489,54.245,54.39,476192,0
+OMFL.US,D,20250108,000000,54.3576,54.64,54.21,54.56,494353,0
+OMFL.US,D,20250110,000000,54.2062,54.32,53.7,53.88,489602,0
+OMFL.US,D,20250113,000000,53.46,53.855,53.43,53.84,276948,0
+OMFL.US,D,20250114,000000,53.93,54.09,53.581,53.92,273244,0
+OMFL.US,D,20250115,000000,54.57,54.825,54.4904,54.75,632574,0
+OMFL.US,D,20250116,000000,54.8,54.93,54.62,54.67,218207,0
+OMFL.US,D,20250117,000000,55.15,55.342,54.99,55.21,253643,0
+OMFL.US,D,20250121,000000,55.55,55.706,55.45,55.68,597981,0
+OMFL.US,D,20250122,000000,56,56.03,55.88,55.95,538208,0
+OMFL.US,D,20250123,000000,55.8824,56.23,55.8564,56.23,2467904,0
+OMFL.US,D,20250124,000000,56.21,56.355,56.11,56.25,247606,0
+OMFL.US,D,20250127,000000,55.47,55.97,55.13,55.965,180738,0
+OMFL.US,D,20250128,000000,55.9801,56.4,55.795,56.29,174799,0
+OMFL.US,D,20250129,000000,56.23,56.34,56,56.17,385769,0
+OMFL.US,D,20250130,000000,56.38,56.6887,56.1899,56.5,242508,0
+OMFL.US,D,20250131,000000,56.7122,56.92,56.25,56.28,541936,0
+OMFL.US,D,20250203,000000,55.5,56.465,55.45,56.24,332077,0
+OMFL.US,D,20250204,000000,56.29,56.6701,56.27,56.62,277404,0
+OMFL.US,D,20250205,000000,56.36,56.84,56.32,56.82,159049,0
+OMFL.US,D,20250206,000000,56.97,57.08,56.78,57.08,240694,0
+OMFL.US,D,20250207,000000,56.99,57.195,56.5,56.51,202205,0
+OMFL.US,D,20250210,000000,56.81,57.01,56.7351,56.98,730283,0
+OMFL.US,D,20250211,000000,56.93,57.07,56.775,57.06,687973,0
+OMFL.US,D,20250212,000000,56.549,57.005,56.49,56.87,221209,0
+OMFL.US,D,20250213,000000,56.92,57.486,56.89,57.45,406002,0
+OMFL.US,D,20250214,000000,57.44,57.45,57.24,57.25,406996,0
+OMFL.US,D,20250218,000000,57.31,57.31,56.92,57.19,222981,0
+OMFL.US,D,20250219,000000,57.08,57.37,57.02,57.37,302551,0
+OMFL.US,D,20250220,000000,57.05,57.065,56.66,56.86,386886,0
+OMFL.US,D,20250221,000000,56.8,56.85,55.985,56.02,291624,0
+OMFL.US,D,20250224,000000,56.155,56.27,55.87,55.91,263938,0
+OMFL.US,D,20250225,000000,55.94,56.19,55.53,56.04,223808,0
+OMFL.US,D,20250226,000000,56.12,56.48,55.79,55.94,335754,0
+OMFL.US,D,20250227,000000,56.28,56.33,55.315,55.34,384235,0
+OMFL.US,D,20250228,000000,55.51,56.28,55.24,56.26,204408,0
+OMFL.US,D,20250303,000000,56.4104,56.555,55.23,55.56,540183,0
+OMFL.US,D,20250304,000000,55.19,55.58,54.59,54.84,786056,0
+OMFL.US,D,20250305,000000,54.85,55.58,54.61,55.4,540975,0
+OMFL.US,D,20250306,000000,54.83,55.23,54.33,54.53,456913,0
+OMFL.US,D,20250307,000000,54.31,54.6,53.605,54.46,412228,0
+OMFL.US,D,20250310,000000,53.725,53.855,52.82,53.29,347349,0
+OMFL.US,D,20250311,000000,53.11,53.37,52.53,52.85,375839,0
+OMFL.US,D,20250312,000000,53.27,53.425,52.56,52.92,418383,0
+OMFL.US,D,20250313,000000,52.73,52.84,52.05,52.19,238710,0
+OMFL.US,D,20250314,000000,52.44,53.18,52.44,53.13,190921,0
+OMFL.US,D,20250317,000000,53.08,53.79,53.05,53.58,188620,0
+OMFL.US,D,20250318,000000,53.38,53.38,52.81,52.95,259759,0
+OMFL.US,D,20250319,000000,53.144,53.74,53.0393,53.46,377749,0
+OMFL.US,D,20250320,000000,53.144,53.83,53.144,53.34,180167,0
+OMFL.US,D,20250321,000000,52.8847,53.35,52.82,53.32,204120,0
+OMFL.US,D,20250324,000000,53.77,54.15,53.75,54.08,140992,0
+OMFL.US,D,20250325,000000,54.18,54.31,54.05,54.2,111287,0
+OMFL.US,D,20250326,000000,54.2,54.29,53.67,53.79,160413,0
+OMFL.US,D,20250327,000000,53.74,54.06,53.57,53.8,199342,0
+OMFL.US,D,20250328,000000,53.74,53.745,52.76,52.78,181394,0
+OMFL.US,D,20250331,000000,52.35,53.44,52.19,53.31,158017,0
+OMFL.US,D,20250401,000000,53.11,53.67,52.97,53.56,381659,0
+OMFL.US,D,20250402,000000,53.09,54.0202,53.03,53.81,158698,0
+OMFL.US,D,20250403,000000,52.17,52.79,51.95,52.01,278312,0
+OMFL.US,D,20250404,000000,50.66,51.11,49.08,49.09,336658,0
+OMFL.US,D,20250407,000000,47.37,50.51,47,48.92,1016067,0
+OMFL.US,D,20250408,000000,50.4355,50.83,47.79,48.43,388653,0
+OMFL.US,D,20250409,000000,48.225,52.56,48.14,52.3,394605,0
+OMFL.US,D,20250410,000000,51.64,51.87,49.89,51.17,2285537,0
+OMFL.US,D,20250411,000000,50.895,52.26,50.86,52.04,1493558,0
+OMFL.US,D,20250414,000000,52.8,52.9,52.12,52.46,510389,0
+OMFL.US,D,20250415,000000,52.56,52.819,52.25,52.34,255606,0
+OMFL.US,D,20250416,000000,51.93,52.1,50.829,51.25,173173,0
+OMFL.US,D,20250417,000000,51.35,51.72,51.0101,51.3,365907,0
+OMFL.US,D,20250421,000000,50.88,50.89,49.51,50.03,203568,0
+OMFL.US,D,20250422,000000,50.505,51.45,50.475,51.29,307276,0
+OMFL.US,D,20250423,000000,52.31,52.75,51.76,51.9,157187,0
+OMFL.US,D,20250424,000000,51.9,52.81,51.9,52.76,196860,0
+OMFL.US,D,20250425,000000,52.89,53,52.45,52.98,124995,0
+OMFL.US,D,20250428,000000,53.04,53.235,52.52,53.02,150793,0
+OMFL.US,D,20250429,000000,52.855,53.445,52.84,53.37,186805,0
+OMFL.US,D,20250430,000000,52.8493,53.71,52.4201,53.57,150691,0
+OMFL.US,D,20250501,000000,54.14,54.305,53.87,53.92,210509,0
+OMFL.US,D,20250502,000000,54.38,54.7592,54.35,54.64,225871,0
+OMFL.US,D,20250505,000000,54.2579,54.61,54.129,54.35,143393,0
+OMFL.US,D,20250506,000000,53.95,54.41,53.8605,54.06,231408,0
+OMFL.US,D,20250507,000000,54.25,54.39,53.8107,54.2,137889,0
+OMFL.US,D,20250508,000000,54.45,54.81,54.09,54.31,339035,0
+OMFL.US,D,20250509,000000,54.405,54.41,54,54.16,181947,0
+OMFL.US,D,20250512,000000,55.5852,55.5852,54.92,55.48,405166,0
+OMFL.US,D,20250513,000000,55.46,55.845837,55.45,55.56,485006,0
+OMFL.US,D,20250514,000000,55.63,55.64,55.415,55.53,332505,0
+OMFL.US,D,20250515,000000,55.34,55.93,55.31,55.87,249005,0
+OMFL.US,D,20250516,000000,55.94,56.37,55.87,56.36,148748,0
+OMFL.US,D,20250519,000000,55.965,56.59,55.74,56.53,148376,0
+OMFL.US,D,20250520,000000,56.26,56.44,56.04,56.32,148047,0
+OMFL.US,D,20250521,000000,55.9995,56.3135,55.54,55.61,160395,0
+OMFL.US,D,20250527,000000,56.12,56.21,55.74,56.21,146647,0
+OMFL.US,D,20250528,000000,56.25,56.4,55.89,55.93,300829,0
+OMFL.US,D,20250530,000000,55.9626,56.4,55.76,56.29,312025,0
+OMFL.US,D,20250602,000000,56.11,56.59,55.91,56.56,452785,0
+OMFL.US,D,20250603,000000,56.605,56.73,56.41,56.68,664986,0
+OMFL.US,D,20250604,000000,56.78,56.93,56.72,56.72,190833,0
+OMFL.US,D,20250605,000000,56.85,56.89,56.39,56.53,163642,0
+OMFL.US,D,20250606,000000,57,57.12,56.7801,57.01,91015,0
+OMFL.US,D,20250609,000000,56.86,57.05,56.71,56.77,198072,0
+OMFL.US,D,20250610,000000,56.7318,56.9,56.54,56.87,132210,0
+OMFL.US,D,20250611,000000,56.83,56.99,56.51,56.66,174931,0
+OMFL.US,D,20250612,000000,56.53,56.85,56.51,56.85,175836,0
+OMFL.US,D,20250613,000000,56.37,56.59,55.99,56.13,377749,0
+OMFL.US,D,20250616,000000,56.43,56.77,56.37,56.51,148656,0
+OMFL.US,D,20250617,000000,56.36,56.49,56.1,56.12,150163,0
+OMFL.US,D,20250618,000000,56.195,56.3799,55.88,55.9,215073,0
+OMFL.US,D,20250620,000000,56.02,56.22,55.63,55.72,236218,0
+OMFL.US,D,20250623,000000,55.58,56.2802,55.5,56.24,253737,0
+OMFL.US,D,20250624,000000,56.57,56.8976,56.44,56.78,275769,0
+OMFL.US,D,20250625,000000,56.86,56.9,56.54,56.59,285076,0
+OMFL.US,D,20250626,000000,56.74,57.01,56.69,56.96,250402,0
+OMFL.US,D,20250627,000000,57.15,57.525,57.0845,57.41,165690,0
+OMFL.US,D,20250630,000000,57.52,57.895,57.44,57.78,182723,0
+OMFL.US,D,20250701,000000,57.745,57.82,57.5,57.65,435701,0
+OMFL.US,D,20250702,000000,57.5459,57.645,57.45,57.58,207644,0
+OMFL.US,D,20250703,000000,57.7986,58.1967,57.75,58.13,61841,0
+OMFL.US,D,20250707,000000,58.0994,58.0994,57.63,57.87,177609,0
+OMFL.US,D,20250708,000000,57.84,57.85,57.55,57.57,447338,0
+OMFL.US,D,20250709,000000,57.7962,57.9,57.62,57.88,147002,0
+OMFL.US,D,20250710,000000,57.88,57.945,57.65,57.84,192323,0
+OMFL.US,D,20250711,000000,57.64,57.67,57.44,57.49,207131,0
+OMFL.US,D,20250714,000000,57.49,57.7665,57.46,57.73,141770,0
+OMFL.US,D,20250715,000000,57.79,57.825,57.405,57.41,104115,0
+OMFL.US,D,20250716,000000,57.43,57.62,57.13,57.57,176940,0
+OMFL.US,D,20250717,000000,57.65,57.8447,57.54,57.79,236700,0
+OMFL.US,D,20250718,000000,57.86,57.93,57.71,57.8,141230,0
+OMFL.US,D,20250721,000000,57.9018,58.1965,57.88,57.93,118883,0
+OMFL.US,D,20250722,000000,57.83,57.94,57.7209,57.86,151427,0
+OMFL.US,D,20250723,000000,57.97,58.21,57.9,58.21,209273,0
+OMFL.US,D,20250724,000000,58.36,58.42,58.25,58.27,91939,0
+OMFL.US,D,20250725,000000,58.45,58.59,58.38,58.53,128820,0
+OMFL.US,D,20250728,000000,58.51,58.57,58.25,58.36,320661,0
+OMFL.US,D,20250729,000000,58.48,58.5099,58.17,58.24,137493,0
+OMFL.US,D,20250730,000000,58.18,58.375,57.9,58.11,619914,0
+OMFL.US,D,20250731,000000,58.72,58.82,58.13,58.21,197308,0
+OMFL.US,D,20250801,000000,57.83,57.83,57.225,57.42,293888,0
+OMFL.US,D,20250804,000000,57.7152,58.17,57.63,58.16,218192,0
+OMFL.US,D,20250805,000000,58.2,58.23,57.82,57.83,264194,0
+OMFL.US,D,20250806,000000,57.99,58.55,57.94,58.48,216322,0
+OMFL.US,D,20250807,000000,58.74,58.84,58.14,58.4,195669,0
+OMFL.US,D,20250808,000000,58.56,58.97,58.49,58.93,93183,0
+OMFL.US,D,20250811,000000,58.88,58.99,58.7,58.8,262758,0
+OMFL.US,D,20250812,000000,58.96,59.255,58.83,59.25,212728,0
+OMFL.US,D,20250813,000000,59.35,59.44,59.21,59.34,243392,0
+OMFL.US,D,20250814,000000,59.16,59.41,59.14,59.32,165127,0
+OMFL.US,D,20250815,000000,59.6,59.6,59.2,59.24,144271,0
+OMFL.US,D,20250818,000000,59.19,59.2701,59.115,59.2,171032,0
+OMFL.US,D,20250819,000000,59.3,59.335,58.99,59.09,119016,0
+OMFL.US,D,20250820,000000,59.13,59.21,58.83,59.105,197983,0
+OMFL.US,D,20250821,000000,58.99,59,58.64,58.8,96362,0
+OMFL.US,D,20250822,000000,58.98,59.49,58.97,59.36,163252,0
+OMFL.US,D,20250825,000000,59.2758,59.33,59.015,59.03,167815,0
+OMFL.US,D,20250826,000000,59,59.24,58.9,59.2,137818,0
+OMFL.US,D,20250827,000000,59.195,59.366,59.14,59.3,82502,0
+OMFL.US,D,20250828,000000,59.34,59.52,59.21,59.49,230635,0
+OMFL.US,D,20250829,000000,59.42,59.42,59.15,59.3,106820,0
+OMFL.US,D,20250902,000000,58.63,58.9,58.5,58.9,97780,0
+OMFL.US,D,20250903,000000,59.12,59.26,58.95,59.26,185704,0
+OMFL.US,D,20250904,000000,59.3,59.75,59.24,59.75,90799,0
+OMFL.US,D,20250905,000000,59.78,59.85,59.15,59.39,177678,0
+OMFL.US,D,20250908,000000,59.44,59.6,59.43,59.55,176646,0
+OMFL.US,D,20250909,000000,59.54,59.69,59.3828,59.64,143393,0
+OMFL.US,D,20250910,000000,59.81,59.84,59.21,59.33,463628,0
+OMFL.US,D,20250911,000000,59.45,59.96,59.45,59.92,236948,0
+OMFL.US,D,20250912,000000,59.82,59.94,59.775,59.79,106535,0
+OMFL.US,D,20250915,000000,59.989,60.0867,59.89,59.98,182183,0
+OMFL.US,D,20250916,000000,60,60.07,59.824023,59.87,563892,0
+OMFL.US,D,20250917,000000,59.95,60.15,59.68,60.01,136223,0
+OMFL.US,D,20250918,000000,60.0412,60.28,59.94,59.97,239709,0
+OMFL.US,D,20250919,000000,60.2109,60.36,60.03,60.32,153532,0
+OMFL.US,D,20250922,000000,60.13,60.5,60.04,60.45,99910,0
+OMFL.US,D,20250923,000000,60.4271,60.44,60.035,60.13,145282,0
+OMFL.US,D,20250924,000000,60.21,60.21,59.8638,59.95,128561,0
+OMFL.US,D,20250925,000000,59.76,59.84,59.49,59.77,160093,0
+OMFL.US,D,20250926,000000,59.8997,60.0682,59.78,60.04,192517,0
+OMFL.US,D,20250929,000000,60.2,60.2201,60.025,60.16,157409,0
+OMFL.US,D,20250930,000000,60.06,60.33,60,60.26,152861,0
+OMFL.US,D,20251001,000000,60.05,60.2568,59.96,60.14,174286,0
+OMFL.US,D,20251002,000000,60.16,60.255,59.955,60.19,154147,0
+OMFL.US,D,20251003,000000,60.23,60.47,60.17,60.19,172879,0
+OMFL.US,D,20251006,000000,60.2,60.33,60.03,60.28,553230,0
+OMFL.US,D,20251007,000000,60.38,60.38,60.1045,60.24,234537,0
+OMFL.US,D,20251008,000000,60.3285,60.47,60.21,60.44,87703,0
+OMFL.US,D,20251009,000000,60.4944,60.565,60.115,60.27,145739,0
+OMFL.US,D,20251010,000000,60.3323,60.52,59.065,59.09,216257,0
+OMFL.US,D,20251013,000000,59.37,59.7301,59.37,59.61,123168,0
+OMFL.US,D,20251014,000000,59.195,59.96,59.07,59.77,207710,0
+OMFL.US,D,20251015,000000,59.97,60.265,59.425,59.79,97338,0
+OMFL.US,D,20251016,000000,59.89,59.93,58.97,59.2,158448,0
+OMFL.US,D,20251017,000000,59.21,59.82,59.16,59.71,186228,0
+OMFL.US,D,20251020,000000,60.01,60.39,59.92,60.32,223764,0
+OMFL.US,D,20251021,000000,60.3599,60.46,60.24,60.39,191543,0
+OMFL.US,D,20251022,000000,60.37,60.38,59.88,60.11,277041,0
+OMFL.US,D,20251023,000000,60.22,60.39,60.09,60.3,143172,0
+OMFL.US,D,20251024,000000,60.56,60.695722,60.52,60.58,368742,0
+OMFL.US,D,20251027,000000,60.97,61.0601,60.85,61.05,281825,0
+OMFL.US,D,20251028,000000,61.17,61.21,60.98,60.99,133556,0
+OMFL.US,D,20251029,000000,60.89,61.02,60.405,60.66,262786,0
+OMFL.US,D,20251030,000000,60.26,60.59,60.1,60.1,260290,0
+OMFL.US,D,20251031,000000,60.4485,60.56,60.01,60.15,350840,0
+OMFL.US,D,20251103,000000,60.3,60.38,59.93,60.19,158668,0
+OMFL.US,D,20251104,000000,59.82,60.06,59.77,59.92,154270,0
+OMFL.US,D,20251105,000000,60.01,60.255,59.85,60.01,159757,0
+OMFL.US,D,20251106,000000,59.8175,59.9,59.42,59.49,391191,0
+OMFL.US,D,20251107,000000,59.16,59.795,58.71,59.78,774846,0
+OMFL.US,D,20251110,000000,60.51,60.765,60.09,60.64,462160,0
+OMFL.US,D,20251111,000000,60.59,60.8,60.39,60.65,302155,0
+OMFL.US,D,20251112,000000,60.88,61.02,60.67,60.78,241513,0
+OMFL.US,D,20251113,000000,60.5,60.62,59.48,59.62,374883,0
+OMFL.US,D,20251114,000000,58.95,60.0455,58.81,59.6,458648,0
+OMFL.US,D,20251117,000000,59.365,59.68,58.38,58.7,259367,0
+OMFL.US,D,20251118,000000,58.44,58.785,57.89,58.34,537024,0
+OMFL.US,D,20251119,000000,58.38,58.91,58.13,58.47,242412,0
+OMFL.US,D,20251120,000000,59.3914,59.595,57.245,57.28,282483,0
+OMFL.US,D,20251121,000000,57.5803,58.6,57.12,58.14,288500,0
+OMFL.US,D,20251124,000000,58.58,59.1199,58.29,58.98,125179,0
+OMFL.US,D,20251125,000000,58.8401,59.75,58.7,59.64,151775,0
+OMFL.US,D,20251126,000000,59.9989,60.45,59.91,60.23,85814,0
+OMFL.US,D,20251128,000000,60.355,60.64,60.3004,60.59,41851,0
+OMFL.US,D,20251201,000000,60.21,60.78,60.16,60.46,146064,0
+OMFL.US,D,20251202,000000,60.72,60.78,60.39,60.62,120380,0
+OMFL.US,D,20251203,000000,60.58,61.1,60.52,61.01,122880,0
+OMFL.US,D,20251204,000000,61.08,61.24,60.89,61.16,206534,0
+OMFL.US,D,20251205,000000,61.295,61.6074,61.21,61.32,138118,0
+OMFL.US,D,20251208,000000,61.28,61.42,60.9899,61.15,180254,0
+OMFL.US,D,20251209,000000,61.0706,61.425,61.03,61.15,141021,0
+OMFL.US,D,20251210,000000,61.18,62.05,61.125,61.89,143136,0
+OMFL.US,D,20251211,000000,61.7,62.14,61.5493,62.12,345204,0
+OMFL.US,D,20251212,000000,62.18,62.215,61.14,61.31,271838,0
+OMFL.US,D,20251215,000000,61.57,61.68,61.07,61.15,183723,0
+OMFL.US,D,20251216,000000,61.09,61.2,60.58,60.93,243231,0
+OMFL.US,D,20251217,000000,60.86,61.11,60.225,60.25,155483,0
+OMFL.US,D,20251218,000000,60.95,61.23,60.605,60.73,249200,0
+OMFL.US,D,20251219,000000,61.05,61.4151,60.88,61.34,567045,0
+OMFL.US,D,20251222,000000,61.6,61.69,61.49,61.665,158015,0
+OMFL.US,D,20251223,000000,61.67,61.79,61.5001,61.78,143886,0
+OMFL.US,D,20251224,000000,61.775,62.04,61.76,61.97,69237,0
+OMFL.US,D,20251226,000000,62,62.04,61.871,61.99,84816,0
+OMFL.US,D,20251229,000000,61.7853,61.85,61.57,61.74,202124,0
+OMFL.US,D,20251230,000000,61.732,61.82,61.64,61.64,117561,0
+OMFL.US,D,20251231,000000,61.61,61.64,61.11,61.13,286064,0
+OMFL.US,D,20260102,000000,61.44,61.75,61.28,61.67,251960,0
+OMFL.US,D,20260105,000000,62.262,62.55,62.09,62.37,267700,0
+OMFL.US,D,20260106,000000,62.48,63.05,62.42,63.01,250917,0
+OMFL.US,D,20260107,000000,62.97,62.975,62.49,62.52,889420,0
+OMFL.US,D,20260108,000000,62.43,62.7499,62.33,62.67,235323,0
+OMFL.US,D,20260109,000000,62.9,63.19,62.58,63.11,162318,0
+OMFL.US,D,20260112,000000,62.75,63.15,62.75,63.08,381134,0
+OMFL.US,D,20260113,000000,63.17,63.2,62.75,62.95,271214,0
+OMFL.US,D,20260114,000000,62.61,62.81,62.33,62.64,259823,0
+OMFL.US,D,20260115,000000,63.085,63.29,62.9483,62.99,272089,0
+OMFL.US,D,20260116,000000,63.165,63.165,62.76,62.82,202248,0
+OMFL.US,D,20260120,000000,62,62.308,61.56,61.62,132671,0
+OMFL.US,D,20260121,000000,61.96,62.95,61.96,62.66,197980,0
+OMFL.US,D,20260122,000000,63.16,63.2401,62.86,63.01,194920,0
+OMFL.US,D,20260123,000000,62.97,63.1498,62.81,62.95,149603,0
+OMFL.US,D,20260126,000000,63.095,63.243,63.095,63.11,120515,0
+OMFL.US,D,20260127,000000,63.11,63.42,63.11,63.31,290376,0
+OMFL.US,D,20260128,000000,63.58,63.645,63.24,63.37,371216,0
+OMFL.US,D,20260129,000000,63.68,63.72,62.54,63.51,320722,0
+OMFL.US,D,20260130,000000,63.145,63.3186,62.41,62.795,335500,0
+OMFL.US,D,20260202,000000,62.64,63.38,62.43,63.18,150210,0
+OMFL.US,D,20260203,000000,63.3401,63.3523,62.08,62.73,186701,0
+OMFL.US,D,20260204,000000,62.92,62.95,61.891,62.46,320176,0
+OMFL.US,D,20260205,000000,61.9,62.15,61.29,61.6,195561,0
+OMFL.US,D,20260206,000000,62.14,63.27,61.99,63.17,279476,0
+OMFL.US,D,20260209,000000,62.99,63.63,62.92,63.45,228651,0
+OMFL.US,D,20260210,000000,63.48,63.66,63.27,63.29,559070,0
+OMFL.US,D,20260211,000000,63.99,63.99,63.08,63.49,395874,0
+OMFL.US,D,20260212,000000,63.77,63.915,62.18,62.3,341804,0
+OMFL.US,D,20260213,000000,62.2826,62.94,61.97,62.57,324405,0
+OMFL.US,D,20260217,000000,62.39,62.745,61.8,62.56,2153785,0
+OMFL.US,D,20260218,000000,62.78,63.42,62.72,63.12,406669,0
diff --git a/daily/us/nyse etfs/1/ovf.us.txt b/daily/us/nyse etfs/1/ovf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b9c26e953e538959c935ebdf818da95bf5f91842
--- /dev/null
+++ b/daily/us/nyse etfs/1/ovf.us.txt	
@@ -0,0 +1,1585 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OVF.US,D,20191002,000000,21.8154,21.8329,21.8154,21.8252,7504.5983530082,0
+OVF.US,D,20191004,000000,22.0951,22.1466,22.0951,22.1466,364.62089170531,0
+OVF.US,D,20191007,000000,22.1164,22.1699,22.1164,22.1164,7250.1877308296,0
+OVF.US,D,20191008,000000,22.064,22.064,21.9951,21.9951,15631.318227457,0
+OVF.US,D,20191009,000000,22.132,22.132,22.0951,22.0951,424.36103780392,0
+OVF.US,D,20191010,000000,22.1203,22.1358,22.0989,22.0989,950.69232498305,0
+OVF.US,D,20191011,000000,22.3251,22.3251,22.3251,22.3251,20.600050378831,0
+OVF.US,D,20191014,000000,22.3214,22.3214,22.3029,22.3029,12987.301761334,0
+OVF.US,D,20191015,000000,22.2777,22.463,22.2777,22.3971,913.61223430116,0
+OVF.US,D,20191016,000000,22.5242,22.5242,22.5038,22.5038,29398.331895631,0
+OVF.US,D,20191017,000000,22.5514,22.5514,22.5078,22.5358,25446.212230451,0
+OVF.US,D,20191018,000000,22.4543,22.5078,22.4543,22.4785,40661.409440256,0
+OVF.US,D,20191021,000000,22.5708,22.5708,22.5514,22.5514,37535.351795269,0
+OVF.US,D,20191022,000000,22.632,22.632,22.5601,22.5601,44029.517677195,0
+OVF.US,D,20191023,000000,22.6232,22.6232,22.6058,22.6058,35500.066817839,0
+OVF.US,D,20191024,000000,22.632,22.6582,22.632,22.6465,29390.091875478,0
+OVF.US,D,20191025,000000,22.6659,22.6659,22.6659,22.6659,61.800151136493,0
+OVF.US,D,20191028,000000,22.7125,22.7466,22.7125,22.728,49307.250584252,0
+OVF.US,D,20191029,000000,22.7125,22.7125,22.6844,22.6844,33844.8527699,0
+OVF.US,D,20191030,000000,22.7922,22.8281,22.7922,22.8281,35282.736286343,0
+OVF.US,D,20191031,000000,22.7844,22.8058,22.7844,22.8058,30690.985056902,0
+OVF.US,D,20191101,000000,22.9882,22.9882,22.9602,22.966,28553.729830098,0
+OVF.US,D,20191104,000000,23.0214,23.0214,22.9834,22.9834,5391.03318414,0
+OVF.US,D,20191105,000000,22.9786,22.9786,22.9563,22.9563,194.67047607996,0
+OVF.US,D,20191106,000000,22.9514,22.9514,22.9417,22.9417,21007.931376332,0
+OVF.US,D,20191107,000000,23.0494,23.0494,23.0029,23.0029,3492.7385417308,0
+OVF.US,D,20191108,000000,22.9242,22.9252,22.9242,22.9252,9810.7739929183,0
+OVF.US,D,20191111,000000,22.9165,22.9165,22.9165,22.9165,3.0900075568247,0
+OVF.US,D,20191112,000000,22.8795,22.8795,22.8543,22.8543,7165.7275242764,0
+OVF.US,D,20191113,000000,22.8183,22.8183,22.7989,22.7989,14235.664814291,0
+OVF.US,D,20191114,000000,22.7747,22.7844,22.7747,22.7844,4484.6309674716,0
+OVF.US,D,20191115,000000,22.8979,22.8979,22.8689,22.8903,2535.8662016342,0
+OVF.US,D,20191118,000000,23.0135,23.0135,22.9902,22.9902,8762.2314286358,0
+OVF.US,D,20191119,000000,23.0408,23.0408,23.0086,23.0125,5214.9027534011,0
+OVF.US,D,20191120,000000,22.9553,22.9592,22.9553,22.9592,200.8504911936,0
+OVF.US,D,20191121,000000,22.8979,22.8979,22.8709,22.8979,7450.0082195043,0
+OVF.US,D,20191122,000000,22.8903,22.8903,22.8903,22.8903,3.0900075568247,0
+OVF.US,D,20191125,000000,23.0261,23.0261,23.0214,23.0214,387.28094712203,0
+OVF.US,D,20191126,000000,23.0484,23.0484,23.0484,23.0484,4.1200100757662,0
+OVF.US,D,20191129,000000,22.9155,22.9155,22.9155,22.9155,4.1200100757662,0
+OVF.US,D,20191202,000000,22.8097,22.8097,22.766,22.766,2876.7970354038,0
+OVF.US,D,20191203,000000,22.6418,22.6533,22.6418,22.6533,7958.8294638614,0
+OVF.US,D,20191204,000000,22.7708,22.7922,22.73,22.73,2961.257241957,0
+OVF.US,D,20191205,000000,22.7573,22.7573,22.7436,22.7436,258.53063225433,0
+OVF.US,D,20191206,000000,22.9213,22.9213,22.8815,22.8815,130.81031990558,0
+OVF.US,D,20191209,000000,22.8893,22.8979,22.8174,22.8174,2999.3673351578,0
+OVF.US,D,20191210,000000,22.8456,22.8456,22.833,22.833,10509.11570076,0
+OVF.US,D,20191211,000000,22.9087,22.9786,22.8893,22.9485,20795.75085743,0
+OVF.US,D,20191212,000000,22.9602,23.0252,22.9602,23.0252,12481.570524534,0
+OVF.US,D,20191213,000000,23.0494,23.067,23.0243,23.0243,3262.0179774879,0
+OVF.US,D,20191216,000000,23.2087,23.2087,23.1766,23.1766,295.61072293623,0
+OVF.US,D,20191217,000000,23.1553,23.1922,23.1426,23.1426,10213.504977824,0
+OVF.US,D,20191218,000000,23.1738,23.1834,23.1203,23.1611,9513.1032649442,0
+OVF.US,D,20191219,000000,23.2087,23.2174,23.1466,23.1699,4321.8905694788,0
+OVF.US,D,20191220,000000,23.2009,23.2339,23.2009,23.2339,927.0022670474,0
+OVF.US,D,20191223,000000,23.263,23.297,23.262,23.262,8670.56120445,0
+OVF.US,D,20191224,000000,23.2669,23.2796,23.2533,23.2533,3008.6373578283,0
+OVF.US,D,20191226,000000,23.3058,23.3688,23.3058,23.3688,13133.562119024,0
+OVF.US,D,20191227,000000,23.3408,23.3786,23.3408,23.3678,627.27153403541,0
+OVF.US,D,20191230,000000,23.3408,23.3408,23.2456,23.2456,4959.4621287036,0
+OVF.US,D,20191231,000000,23.2864,23.3019,23.2864,23.3019,3518.4886047043,0
+OVF.US,D,20200102,000000,23.4058,23.4592,23.3786,23.4271,11234.237474096,0
+OVF.US,D,20200103,000000,23.3786,23.3786,23.3019,23.3019,5742.2640430992,0
+OVF.US,D,20200106,000000,23.2951,23.3145,23.2786,23.3145,1535.7337557418,0
+OVF.US,D,20200107,000000,23.3086,23.3145,23.2902,23.2902,970.26237284294,0
+OVF.US,D,20200108,000000,23.3523,23.3523,23.3194,23.3194,570.62139549363,0
+OVF.US,D,20200109,000000,23.4145,23.4145,23.3688,23.3931,7622.0186401675,0
+OVF.US,D,20200110,000000,23.397,23.4135,23.3873,23.3873,5343.6530682688,0
+OVF.US,D,20200113,000000,23.5222,23.5311,23.5164,23.5173,16514.030386189,0
+OVF.US,D,20200114,000000,23.5591,23.6038,23.5591,23.5766,25543.032467232,0
+OVF.US,D,20200115,000000,23.5951,23.631,23.5912,23.6135,28797.840427087,0
+OVF.US,D,20200116,000000,23.6757,23.7213,23.6757,23.7145,24091.758918043,0
+OVF.US,D,20200117,000000,23.7689,23.7766,23.7213,23.7766,27906.888248203,0
+OVF.US,D,20200121,000000,23.7029,23.7029,23.6252,23.6252,23651.947842455,0
+OVF.US,D,20200122,000000,23.7213,23.7213,23.699,23.699,24297.759421831,0
+OVF.US,D,20200123,000000,23.6135,23.7213,23.5883,23.6747,44370.448510964,0
+OVF.US,D,20200124,000000,23.6582,23.666,23.5038,23.5814,57096.129632487,0
+OVF.US,D,20200127,000000,23.3408,23.3408,22.9806,23.0378,17061.991726266,0
+OVF.US,D,20200128,000000,23.232,23.2515,23.1893,23.1893,28088.168691537,0
+OVF.US,D,20200129,000000,23.2515,23.2515,23.2126,23.2126,16492.400333292,0
+OVF.US,D,20200130,000000,23.1505,25.531,23.0523,23.2068,2033.2249723906,0
+OVF.US,D,20200131,000000,23.1252,23.1252,22.8534,22.8534,32188.608719442,0
+OVF.US,D,20200203,000000,23.0155,23.0233,22.9165,22.9572,9243.2426049815,0
+OVF.US,D,20200204,000000,23.2951,23.3243,23.2359,23.2359,23703.447968402,0
+OVF.US,D,20200205,000000,23.3339,23.4319,23.3339,23.4087,17208.252083957,0
+OVF.US,D,20200206,000000,23.5136,23.5136,23.4611,23.4737,14335.575058628,0
+OVF.US,D,20200207,000000,23.4135,23.4505,23.2834,23.2834,44086.167815737,0
+OVF.US,D,20200210,000000,23.3902,23.3902,23.2883,23.3408,29625.962452315,0
+OVF.US,D,20200211,000000,23.5136,23.5136,23.4747,23.4747,33964.333062098,0
+OVF.US,D,20200212,000000,23.4766,23.9164,23.4766,23.599,44179.89804496,0
+OVF.US,D,20200213,000000,23.3873,23.4679,23.3873,23.4232,32795.280203099,0
+OVF.US,D,20200214,000000,23.3688,23.4854,23.3602,23.4319,12264.239993037,0
+OVF.US,D,20200218,000000,23.4135,23.4388,23.3864,23.4058,35680.317258655,0
+OVF.US,D,20200219,000000,23.4854,23.4854,23.4329,23.4766,31280.146497736,0
+OVF.US,D,20200220,000000,23.3873,23.3873,23.1601,23.2378,8270.9202271007,0
+OVF.US,D,20200221,000000,23.1058,23.1426,23.1058,23.1407,3800.7092948943,0
+OVF.US,D,20200224,000000,22.9806,22.9806,22.1736,22.1736,4369.2706853501,0
+OVF.US,D,20200225,000000,21.9494,22.0563,21.7494,21.7611,12798.811300368,0
+OVF.US,D,20200226,000000,21.8932,21.9494,21.7407,21.7407,8057.7097056798,0
+OVF.US,D,20200227,000000,21.5863,21.5951,21.2203,21.2203,7272.8477862463,0
+OVF.US,D,20200228,000000,21.1339,21.1339,20.5728,20.6038,5649.5638163944,0
+OVF.US,D,20200302,000000,21.0087,21.1388,20.8115,21.1388,6578.6260884797,0
+OVF.US,D,20200303,000000,21.2592,21.2601,21.1845,21.2417,1860.1845492085,0
+OVF.US,D,20200304,000000,21.496,21.8048,21.496,21.8048,3779.0792419965,0
+OVF.US,D,20200305,000000,21.6863,21.6863,21.4874,21.5262,1766.4543199847,0
+OVF.US,D,20200306,000000,21.2592,21.4096,21.2592,21.4096,332.69081361812,0
+OVF.US,D,20200309,000000,20.5825,20.5825,20.1135,20.1135,3318.6681160296,0
+OVF.US,D,20200310,000000,20.1398,20.6058,20.1398,20.5776,619.03151388387,0
+OVF.US,D,20200311,000000,20.129,20.1572,19.9844,19.9844,1062.9625995477,0
+OVF.US,D,20200312,000000,19.9028,19.9028,17.865,17.865,2012.6249220118,0
+OVF.US,D,20200313,000000,18.4563,18.632,18.0485,18.632,7430.4381716444,0
+OVF.US,D,20200316,000000,17.3039,17.3039,16.9902,16.9902,1294.7131663095,0
+OVF.US,D,20200317,000000,17.4659,17.9786,17.3087,17.9243,2341.1957255542,0
+OVF.US,D,20200318,000000,17.1728,17.1728,17.0728,17.1028,898.16219651703,0
+OVF.US,D,20200319,000000,16.9893,17.2505,16.9893,17.1806,2923.1471487561,0
+OVF.US,D,20200320,000000,17.534,17.534,16.9815,16.9815,2812.9368792294,0
+OVF.US,D,20200323,000000,16.7378,16.7378,16.7097,16.7378,2321.6256776943,0
+OVF.US,D,20200324,000000,17.4242,17.6631,17.4156,17.6631,700.40171288025,0
+OVF.US,D,20200325,000000,18.0757,18.2106,17.6951,18.2106,4569.0911740247,0
+OVF.US,D,20200326,000000,18.7203,19.0262,18.7203,19.0262,374.92091689473,0
+OVF.US,D,20200327,000000,18.4543,18.5242,18.4543,18.5242,578.86141564515,0
+OVF.US,D,20200330,000000,18.9096,19.1622,18.6456,18.7281,4755.5216299531,0
+OVF.US,D,20200331,000000,18.8185,18.8185,18.7203,18.7203,890.95217888444,0
+OVF.US,D,20200401,000000,18.0757,18.0757,18.0757,18.0757,26.78006549248,0
+OVF.US,D,20200402,000000,18.3971,18.3971,18.3971,18.3971,26.78006549248,0
+OVF.US,D,20200403,000000,17.968,18.0873,17.968,18.0873,636.54155670589,0
+OVF.US,D,20200406,000000,18.6999,18.829,18.665,18.829,1367.8433451544,0
+OVF.US,D,20200407,000000,19.0708,19.0708,18.968,18.968,476.89116626994,0
+OVF.US,D,20200408,000000,19.0533,19.1437,19.0533,19.1437,277.07067759528,0
+OVF.US,D,20200409,000000,19.2349,19.4339,18.7369,19.3709,6014.1847080997,0
+OVF.US,D,20200413,000000,19.2145,19.2145,19.2145,19.2145,26.78006549248,0
+OVF.US,D,20200414,000000,19.6232,19.6232,19.4961,19.6107,998.07244085436,0
+OVF.US,D,20200415,000000,19.2504,19.2504,19.2504,19.2504,26.78006549248,0
+OVF.US,D,20200416,000000,19.2524,19.2524,19.2466,19.2466,373.89091437579,0
+OVF.US,D,20200417,000000,21.1533,21.1533,19.6135,19.6135,895.07218896021,0
+OVF.US,D,20200420,000000,19.6775,19.6775,19.4514,19.4514,454.23111085323,0
+OVF.US,D,20200421,000000,19.1622,19.1622,19.1622,19.1622,26.78006549248,0
+OVF.US,D,20200422,000000,19.4688,19.4688,19.4184,19.4184,1417.2834660635,0
+OVF.US,D,20200423,000000,19.3242,19.3515,19.3242,19.3515,147.29036020864,0
+OVF.US,D,20200424,000000,19.4339,19.5116,19.3543,19.5116,803.40196477441,0
+OVF.US,D,20200427,000000,19.7582,19.7747,19.7582,19.7747,2481.2760681302,0
+OVF.US,D,20200428,000000,19.8339,19.8339,19.8339,19.8339,101.97024937522,0
+OVF.US,D,20200429,000000,20.0397,20.1038,20.0397,20.1038,563.41137786103,0
+OVF.US,D,20200430,000000,19.7398,19.8058,19.7145,19.7844,2280.4255769366,0
+OVF.US,D,20200501,000000,19.3883,19.3883,19.3164,19.3525,540.75132244431,0
+OVF.US,D,20200504,000000,19.3515,19.466,19.3515,19.466,388.31094964097,0
+OVF.US,D,20200505,000000,19.5232,19.5232,19.5232,19.5232,100.94024685628,0
+OVF.US,D,20200506,000000,19.5058,19.5194,19.4533,19.4533,496.46121412983,0
+OVF.US,D,20200507,000000,19.532,19.6145,19.5155,19.6145,9793.2639500962,0
+OVF.US,D,20200508,000000,19.831,19.8369,19.732,19.8369,3846.0294057278,0
+OVF.US,D,20200511,000000,19.9534,19.9534,19.9534,19.9534,22.660055416714,0
+OVF.US,D,20200512,000000,19.8262,19.8262,19.8262,19.8262,26.78006549248,0
+OVF.US,D,20200513,000000,19.5408,19.5864,19.5058,19.5864,6871.1468038591,0
+OVF.US,D,20200514,000000,19.5339,19.5339,19.5339,19.5339,138.02033753817,0
+OVF.US,D,20200515,000000,19.4426,19.4426,19.4426,19.4426,2.0600050378831,0
+OVF.US,D,20200518,000000,19.9125,19.962,19.9125,19.962,1309.1332015748,0
+OVF.US,D,20200519,000000,19.7466,19.7466,19.7466,19.7466,87.550214110032,0
+OVF.US,D,20200520,000000,20.0301,20.0301,19.9125,19.9689,8132.8998895625,0
+OVF.US,D,20200521,000000,19.7864,19.8049,19.7679,19.8049,662.29161967941,0
+OVF.US,D,20200522,000000,19.633,19.6999,19.633,19.6999,553.11135267161,0
+OVF.US,D,20200526,000000,20.1388,20.1484,20.1,20.1,2299.9956247965,0
+OVF.US,D,20200527,000000,20.0669,20.0669,19.9553,19.9553,2098.1151310839,0
+OVF.US,D,20200528,000000,20.2301,21.2961,20.2301,20.4204,21530.142653435,0
+OVF.US,D,20200529,000000,20.4204,21.2252,20.2115,20.4892,49567.841221543,0
+OVF.US,D,20200601,000000,20.8368,20.9708,20.7495,20.7747,1724.2242167082,0
+OVF.US,D,20200602,000000,20.8,20.8796,20.8,20.8708,2206.2653955728,0
+OVF.US,D,20200603,000000,20.9991,21.1437,20.9893,21.0708,7286.2378189926,0
+OVF.US,D,20200604,000000,23.1699,23.1699,21.0212,21.0388,6363.3555620209,0
+OVF.US,D,20200605,000000,21.2786,21.3426,21.2378,21.2407,6175.8951035736,0
+OVF.US,D,20200608,000000,21.0893,21.3544,21.0893,21.3544,3841.909395652,0
+OVF.US,D,20200609,000000,21.2077,21.2553,21.199,21.2417,3310.4280958782,0
+OVF.US,D,20200610,000000,21.2786,21.3553,21.2592,21.3553,18559.615388807,0
+OVF.US,D,20200611,000000,20.8087,20.8087,20.3669,20.3669,820.91200759642,0
+OVF.US,D,20200612,000000,20.5087,20.6767,20.5087,20.6767,80993.21807445,0
+OVF.US,D,20200615,000000,20.4911,20.7048,20.4911,20.7048,39093.745606427,0
+OVF.US,D,20200616,000000,20.7805,20.8893,20.7805,20.8378,54806.43403288,0
+OVF.US,D,20200617,000000,21.0175,21.0524,20.8708,20.9902,14457.115355864,0
+OVF.US,D,20200618,000000,20.9252,20.9252,20.8835,20.8835,10712.026196992,0
+OVF.US,D,20200619,000000,20.8621,20.8912,20.8621,20.8651,2530.7161890393,0
+OVF.US,D,20200622,000000,20.9708,20.9893,20.963,20.9757,41713.042012095,0
+OVF.US,D,20200623,000000,21.1796,21.1796,21.1504,21.1504,21178.911794477,0
+OVF.US,D,20200624,000000,20.7271,20.7446,20.7077,20.7446,88461.766339295,0
+OVF.US,D,20200625,000000,20.7727,21.0018,20.7543,21.0018,4773.0316727752,0
+OVF.US,D,20200626,000000,20.7232,20.7524,20.7232,20.7524,9547.0933480692,0
+OVF.US,D,20200629,000000,20.7776,20.8068,20.7776,20.8068,64254.647139131,0
+OVF.US,D,20200630,000000,20.7699,20.8796,20.7602,20.8796,52690.808858974,0
+OVF.US,D,20200701,000000,20.8786,20.9436,20.8786,20.9436,54116.33234519,0
+OVF.US,D,20200702,000000,21.0175,21.1543,21.0175,21.1368,9476.0231742623,0
+OVF.US,D,20200706,000000,21.3932,21.4096,21.3932,21.4096,61706.42090727,0
+OVF.US,D,20200707,000000,21.2825,21.2825,21.2291,21.2291,9771.6338971986,0
+OVF.US,D,20200708,000000,21.2465,21.2669,21.0708,21.2669,69740.440555014,0
+OVF.US,D,20200709,000000,21.1262,21.1262,21.1174,21.1223,20494.990121899,0
+OVF.US,D,20200710,000000,21.233,21.3212,21.233,21.3212,34519.504419807,0
+OVF.US,D,20200713,000000,21.3932,21.3932,21.1543,21.2019,72861.348187406,0
+OVF.US,D,20200714,000000,21.2368,21.4155,21.2281,21.4155,32658.289868081,0
+OVF.US,D,20200715,000000,21.3757,21.5485,21.3757,21.5485,23129.736565351,0
+OVF.US,D,20200716,000000,19.4009,21.4164,19.4009,21.4164,63233.914642861,0
+OVF.US,D,20200717,000000,21.4106,21.5456,21.4106,21.5456,25651.18273172,0
+OVF.US,D,20200720,000000,21.5388,21.6242,21.5388,21.6242,51122.115022626,0
+OVF.US,D,20200721,000000,21.5679,21.6592,21.5679,21.6397,35438.266666704,0
+OVF.US,D,20200722,000000,21.6175,21.6175,21.6175,21.6175,31.930078087188,0
+OVF.US,D,20200723,000000,21.4562,21.4621,21.4562,21.4621,11414.48791491,0
+OVF.US,D,20200724,000000,21.3465,21.4194,21.2825,21.4194,5740.2040380613,0
+OVF.US,D,20200727,000000,21.4746,21.734,21.4746,21.734,109.1802670078,0
+OVF.US,D,20200728,000000,21.6407,21.6407,21.6407,21.6407,40.170098238721,0
+OVF.US,D,20200729,000000,21.7504,21.8039,21.7504,21.8039,112.27027456463,0
+OVF.US,D,20200730,000000,21.5582,21.631,21.5388,21.631,1562.5138212343,0
+OVF.US,D,20200731,000000,21.1912,21.3136,21.1912,21.3136,3645.1789145341,0
+OVF.US,D,20200803,000000,21.5213,21.565,21.466,21.565,1723.1942141892,0
+OVF.US,D,20200804,000000,21.5582,21.6039,21.3659,21.5213,27743.117847691,0
+OVF.US,D,20200805,000000,21.466,21.6106,21.4562,21.6106,34400.024127609,0
+OVF.US,D,20200806,000000,21.5485,21.6184,21.3659,21.6184,5509.4834738183,0
+OVF.US,D,20200807,000000,21.5213,21.5961,21.4931,21.5961,1566.6338313101,0
+OVF.US,D,20200810,000000,21.5679,21.5776,21.4746,21.5572,3675.0489875835,0
+OVF.US,D,20200811,000000,21.6553,21.6553,21.6553,21.6553,31.930078087188,0
+OVF.US,D,20200812,000000,22.0922,22.0922,22.0922,22.0922,31.930078087188,0
+OVF.US,D,20200813,000000,22.0514,22.0514,22.0514,22.0514,31.930078087188,0
+OVF.US,D,20200814,000000,21.9892,22.0047,21.9892,22.0047,10950.986781387,0
+OVF.US,D,20200817,000000,22.1078,22.1078,21.9437,21.9649,875.50214110032,0
+OVF.US,D,20200818,000000,22.1562,22.1562,22.1562,22.1562,2.0600050378831,0
+OVF.US,D,20200819,000000,22.0194,22.0194,22.0194,22.0194,4.1200100757662,0
+OVF.US,D,20200820,000000,21.9853,21.9853,21.9853,21.9853,4.1200100757662,0
+OVF.US,D,20200821,000000,21.9504,21.9504,21.9504,21.9504,4.1200100757662,0
+OVF.US,D,20200824,000000,22.1476,22.1476,22.1476,22.1476,4.1200100757662,0
+OVF.US,D,20200825,000000,22.0902,22.1805,22.0902,22.1805,128.7503148677,0
+OVF.US,D,20200826,000000,22.2407,22.2407,22.2407,22.2407,57.680141060727,0
+OVF.US,D,20200827,000000,22.0436,22.2485,22.0436,22.098,1568.693836348,0
+OVF.US,D,20200828,000000,22.196,22.196,22.196,22.196,4.1200100757662,0
+OVF.US,D,20200831,000000,22.0543,22.0543,22.0543,22.0543,4.1200100757662,0
+OVF.US,D,20200901,000000,21.9902,21.9902,21.9902,21.9902,4.1200100757662,0
+OVF.US,D,20200902,000000,22.0349,22.1884,22.0349,22.1884,3778.0492394777,0
+OVF.US,D,20200903,000000,21.8291,21.8291,21.8291,21.8291,4.1200100757662,0
+OVF.US,D,20200904,000000,21.7494,21.7494,21.7494,21.7494,4.1200100757662,0
+OVF.US,D,20200908,000000,21.5854,21.6602,21.5854,21.5893,250.2906121028,0
+OVF.US,D,20200909,000000,21.9573,21.9573,21.9573,21.9573,10.300025189416,0
+OVF.US,D,20200910,000000,21.7261,21.7261,21.7261,21.7261,10.300025189416,0
+OVF.US,D,20200911,000000,21.9096,21.9096,21.9096,21.9096,10.300025189416,0
+OVF.US,D,20200914,000000,22.0165,22.0165,22.0165,22.0165,10.300025189416,0
+OVF.US,D,20200915,000000,22.1756,22.1756,22.1756,22.1756,10.300025189416,0
+OVF.US,D,20200916,000000,22.2282,22.2543,22.1893,22.1893,737.48180356215,0
+OVF.US,D,20200917,000000,22.1272,22.133,22.1272,22.133,226.60055416714,0
+OVF.US,D,20200918,000000,22.0989,22.0989,22.0398,22.0398,256.47062721645,0
+OVF.US,D,20200921,000000,21.3281,21.6067,21.3281,21.6067,981.5924005513,0
+OVF.US,D,20200922,000000,21.633,21.633,21.633,21.633,100.94024685628,0
+OVF.US,D,20200923,000000,21.4368,21.4368,21.4368,21.4368,100.94024685628,0
+OVF.US,D,20200924,000000,21.4155,21.4155,21.3077,21.3077,2190.8153577887,0
+OVF.US,D,20200925,000000,21.5184,21.5184,21.5184,21.5184,100.94024685628,0
+OVF.US,D,20200928,000000,21.7698,21.7698,21.7698,21.7698,100.94024685628,0
+OVF.US,D,20200929,000000,21.7145,21.7805,21.5125,21.7805,2398.8758666149,0
+OVF.US,D,20200930,000000,21.7884,21.7884,21.7884,21.7884,100.94024685628,0
+OVF.US,D,20201001,000000,21.8825,21.8825,21.8825,21.8825,11.330027708357,0
+OVF.US,D,20201002,000000,21.7417,22.2902,21.1077,21.8009,3385.6182797609,0
+OVF.US,D,20201005,000000,22.0077,22.0669,22.0077,22.0669,118.45028967828,0
+OVF.US,D,20201006,000000,21.8815,21.8815,21.8815,21.8815,138.02033753817,0
+OVF.US,D,20201007,000000,21.9863,21.9863,21.9863,21.9863,1.0300025189416,0
+OVF.US,D,20201008,000000,22.0601,22.0601,22.0601,22.0601,1.0300025189416,0
+OVF.US,D,20201009,000000,22.2631,22.2631,22.2631,22.2631,1.0300025189416,0
+OVF.US,D,20201012,000000,22.3922,22.3922,22.3922,22.3922,54.590133503903,0
+OVF.US,D,20201013,000000,22.2873,22.2873,22.2873,22.2873,1.0300025189416,0
+OVF.US,D,20201014,000000,22.2582,22.2582,22.2582,22.2582,1.0300025189416,0
+OVF.US,D,20201015,000000,22.0037,22.0037,22.0037,22.0037,1.0300025189416,0
+OVF.US,D,20201016,000000,22.0359,22.0359,22.0359,22.0359,1.0300025189416,0
+OVF.US,D,20201019,000000,21.9339,21.9339,21.9339,21.9339,1.0300025189416,0
+OVF.US,D,20201020,000000,22.0106,22.0106,22.0106,22.0106,1.0300025189416,0
+OVF.US,D,20201021,000000,21.9941,21.9941,21.9941,21.9941,1.0300025189416,0
+OVF.US,D,20201022,000000,21.9649,21.9649,21.9649,21.9649,1.0300025189416,0
+OVF.US,D,20201023,000000,22.0777,22.0777,22.0777,22.0777,47.380115871311,0
+OVF.US,D,20201026,000000,21.8116,21.8116,21.8116,21.8116,1.0300025189416,0
+OVF.US,D,20201027,000000,21.7543,21.7543,21.7543,21.7543,1.0300025189416,0
+OVF.US,D,20201028,000000,21.3009,21.3097,21.2465,21.2708,4577.3311941762,0
+OVF.US,D,20201029,000000,21.2233,21.2233,21.2233,21.2233,16.480040303065,0
+OVF.US,D,20201030,000000,20.9524,20.9524,20.9281,20.9281,217.33053149667,0
+OVF.US,D,20201102,000000,21.2863,21.2863,21.2863,21.2863,1.0300025189416,0
+OVF.US,D,20201103,000000,21.6815,21.6815,21.6815,21.6815,106.09025945098,0
+OVF.US,D,20201104,000000,21.9339,21.9339,21.9339,21.9339,1.0300025189416,0
+OVF.US,D,20201105,000000,22.2922,22.2922,22.2922,22.2922,251.32061462174,0
+OVF.US,D,20201106,000000,22.3757,22.3757,22.3757,22.3757,1.0300025189416,0
+OVF.US,D,20201109,000000,22.4563,22.5038,22.4563,22.5038,327.54080102341,0
+OVF.US,D,20201110,000000,22.8058,22.8058,22.6359,22.6359,1124.7627506842,0
+OVF.US,D,20201111,000000,22.8125,22.8125,22.8125,22.8125,1.0300025189416,0
+OVF.US,D,20201112,000000,22.598,22.598,22.598,22.598,1.0300025189416,0
+OVF.US,D,20201113,000000,22.8436,22.8436,22.8436,22.8436,1.0300025189416,0
+OVF.US,D,20201116,000000,22.9786,22.9786,22.9786,22.9786,1.0300025189416,0
+OVF.US,D,20201117,000000,22.9523,22.9941,22.9426,22.9602,632.42154663011,0
+OVF.US,D,20201118,000000,22.9708,22.9708,22.9708,22.9708,1.0300025189416,0
+OVF.US,D,20201119,000000,23.1165,23.1165,23.1165,23.1165,1.0300025189416,0
+OVF.US,D,20201120,000000,23.1505,23.1505,23.1505,23.1505,1.0300025189416,0
+OVF.US,D,20201123,000000,23.0436,23.0436,23.0436,23.0436,1.0300025189416,0
+OVF.US,D,20201124,000000,23.1571,23.2602,23.1571,23.2602,621.09151892175,0
+OVF.US,D,20201125,000000,23.2301,23.2301,23.2301,23.2301,67.980166250143,0
+OVF.US,D,20201127,000000,23.3698,23.3698,23.3698,23.3698,167.89041058748,0
+OVF.US,D,20201130,000000,23.0076,23.0076,23.0076,23.0076,33.990083125071,0
+OVF.US,D,20201201,000000,23.3096,23.3096,23.265,23.2931,854.90209072149,0
+OVF.US,D,20201202,000000,23.2727,23.2824,23.2417,23.2417,810.611982407,0
+OVF.US,D,20201203,000000,23.3058,23.3058,23.3058,23.3058,1.0300025189416,0
+OVF.US,D,20201204,000000,23.3651,23.3651,23.3651,23.3651,1.0300025189416,0
+OVF.US,D,20201207,000000,23.265,23.2689,23.265,23.2689,2217.5954232812,0
+OVF.US,D,20201208,000000,23.3194,23.3786,23.3194,23.3786,400.67097986827,0
+OVF.US,D,20201209,000000,23.2902,23.3951,23.2902,23.3951,425.39104032286,0
+OVF.US,D,20201211,000000,23.4747,23.4747,23.431,23.431,556.20136022844,0
+OVF.US,D,20201214,000000,23.4543,23.462,23.4543,23.4543,10.300025189416,0
+OVF.US,D,20201215,000000,23.4582,23.5426,23.4582,23.5426,852.84208568361,0
+OVF.US,D,20201216,000000,23.6408,23.6766,23.6319,23.6319,2601.7863628463,0
+OVF.US,D,20201217,000000,23.7495,23.7495,23.7495,23.7495,10.300025189416,0
+OVF.US,D,20201218,000000,23.7485,23.7485,23.7485,23.7485,15.450037784124,0
+OVF.US,D,20201221,000000,23.4029,23.4883,23.4029,23.4776,886.83216880868,0
+OVF.US,D,20201222,000000,23.4204,23.4204,23.366,23.3921,593.28145091033,0
+OVF.US,D,20201223,000000,23.5563,23.5563,23.5563,23.5563,92.70022670474,0
+OVF.US,D,20201224,000000,23.5814,23.5814,23.5814,23.5814,10.300025189416,0
+OVF.US,D,20201228,000000,23.7243,23.7243,23.7243,23.7243,3.0900075568247,0
+OVF.US,D,20201229,000000,24.0407,24.0407,23.9485,23.9485,316.21077331506,0
+OVF.US,D,20201230,000000,24.1057,24.1154,24.0281,24.0281,447.02109322063,0
+OVF.US,D,20201231,000000,23.8728,23.9242,23.8728,23.9242,19817.248464436,0
+OVF.US,D,20210104,000000,24.0125,24.0125,23.996,23.996,6841.2767308098,0
+OVF.US,D,20210105,000000,24.1971,24.1971,24.1971,24.1971,42.230103276604,0
+OVF.US,D,20210106,000000,24.2679,24.2737,24.2165,24.232,360.50088162954,0
+OVF.US,D,20210107,000000,24.1903,24.1903,24.1903,24.1903,66.950163731201,0
+OVF.US,D,20210108,000000,24.3931,24.4223,24.3931,24.4174,9652.1536050013,0
+OVF.US,D,20210111,000000,24.1932,24.1932,24.1932,24.1932,1.0300025189416,0
+OVF.US,D,20210112,000000,24.2436,24.2436,24.2436,24.2436,33.990083125071,0
+OVF.US,D,20210113,000000,24.235,24.2747,24.235,24.2747,953.78233253988,0
+OVF.US,D,20210114,000000,24.3747,24.3747,24.3747,24.3747,1.0300025189416,0
+OVF.US,D,20210115,000000,24.1281,24.1281,24.1281,24.1281,1.0300025189416,0
+OVF.US,D,20210119,000000,24.2485,24.2485,24.2407,24.2407,204.97050126937,0
+OVF.US,D,20210120,000000,24.3689,24.3689,24.3689,24.3689,1.0300025189416,0
+OVF.US,D,20210121,000000,24.4077,24.4145,24.4077,24.4145,191.58046852313,0
+OVF.US,D,20210122,000000,25.2494,25.2494,24.367,24.3707,260.59063729221,0
+OVF.US,D,20210125,000000,24.3854,24.4805,24.3854,24.4805,486.16118894041,0
+OVF.US,D,20210126,000000,24.4971,24.4971,24.4971,24.4971,1.0300025189416,0
+OVF.US,D,20210127,000000,24.0815,24.0815,24.0815,24.0815,35.020085644013,0
+OVF.US,D,20210128,000000,24.1834,24.1834,24.1834,24.1834,3.0900075568247,0
+OVF.US,D,20210129,000000,23.7067,23.7281,23.7067,23.7281,175.10042822006,0
+OVF.US,D,20210201,000000,23.9863,23.9911,23.9863,23.9911,9433.7930709857,0
+OVF.US,D,20210202,000000,24.1524,24.1989,24.1524,24.1834,5123.2325292152,0
+OVF.US,D,20210203,000000,24.1804,24.1804,24.1804,24.1804,43.260105795545,0
+OVF.US,D,20210204,000000,24.1349,24.1349,24.1213,24.1213,13389.002743721,0
+OVF.US,D,20210205,000000,24.2252,24.2252,24.2252,24.2252,10.300025189416,0
+OVF.US,D,20210208,000000,24.3854,24.3854,24.3009,24.3543,16908.521350945,0
+OVF.US,D,20210209,000000,24.3572,24.5242,24.3572,24.5194,1285.4431436391,0
+OVF.US,D,20210210,000000,24.5155,24.5155,24.4223,24.43,12560.880718492,0
+OVF.US,D,20210211,000000,24.5436,24.5592,24.5436,24.5592,537.66131488749,0
+OVF.US,D,20210212,000000,24.7096,24.7096,24.6164,24.6601,444.96108818275,0
+OVF.US,D,20210216,000000,24.7756,24.7756,24.6543,24.6835,731.30178844851,0
+OVF.US,D,20210217,000000,24.6358,24.6358,24.4961,24.5582,1011.4624736006,0
+OVF.US,D,20210218,000000,24.4251,24.4251,24.4251,24.4251,1.0300025189416,0
+OVF.US,D,20210219,000000,24.5057,24.5057,24.365,24.365,3051.8974636238,0
+OVF.US,D,20210222,000000,24.2407,24.2407,24.2407,24.2407,106.09025945098,0
+OVF.US,D,20210223,000000,24.0776,24.2242,24.0776,24.2242,552.08135015267,0
+OVF.US,D,20210224,000000,24.1814,24.264,24.1814,24.2475,3589.5587785113,0
+OVF.US,D,20210225,000000,23.8776,23.8776,23.8776,23.8776,356.38087155378,0
+OVF.US,D,20210226,000000,23.6679,23.6679,23.5203,23.5893,13249.952403664,0
+OVF.US,D,20210301,000000,23.8359,23.8456,23.7883,23.7883,682.89167005825,0
+OVF.US,D,20210302,000000,23.863,23.863,23.834,23.834,352.26086147801,0
+OVF.US,D,20210303,000000,23.5863,23.5863,23.5863,23.5863,1.0300025189416,0
+OVF.US,D,20210304,000000,23.3437,23.3437,23.3437,23.3437,356.38087155378,0
+OVF.US,D,20210305,000000,23.4359,23.5524,23.4359,23.5524,612.85149877023,0
+OVF.US,D,20210308,000000,23.5485,23.5485,23.4388,23.4388,449.08109825852,0
+OVF.US,D,20210309,000000,23.7155,23.7339,23.6776,23.7339,11682.288569835,0
+OVF.US,D,20210310,000000,23.8922,23.9388,23.8922,23.931,215.27052645878,0
+OVF.US,D,20210311,000000,24.0096,24.0096,24.0096,24.0096,62.830153655435,0
+OVF.US,D,20210312,000000,23.9835,23.9873,23.9835,23.9873,865.20211591091,0
+OVF.US,D,20210315,000000,23.9863,24.1718,23.9863,24.1592,7079.2073126853,0
+OVF.US,D,20210316,000000,24.2534,24.2534,24.2534,24.2534,69.010168769084,0
+OVF.US,D,20210317,000000,24.2165,24.3854,24.2057,24.3717,9960.1243581648,0
+OVF.US,D,20210318,000000,24.1222,24.1222,24.1222,24.1222,72.100176325909,0
+OVF.US,D,20210319,000000,24.6727,24.6727,24.232,24.232,1221.5829874647,0
+OVF.US,D,20210322,000000,24.4029,24.4029,24.3707,24.3707,172.01042066324,0
+OVF.US,D,20210323,000000,24.2786,24.2786,24.1475,24.1475,11443.32798544,0
+OVF.US,D,20210324,000000,23.9582,23.9582,23.9582,23.9582,62.830153655435,0
+OVF.US,D,20210325,000000,24.0717,24.0717,24.0717,24.0717,62.830153655435,0
+OVF.US,D,20210326,000000,24.3523,24.3523,24.3523,24.3523,8.2400201515324,0
+OVF.US,D,20210329,000000,24.4398,24.4398,24.3552,24.3552,211.15051638302,0
+OVF.US,D,20210330,000000,24.2136,24.2136,24.2136,24.2136,62.830153655435,0
+OVF.US,D,20210331,000000,24.1057,24.1057,24.0873,24.0873,215.27052645878,0
+OVF.US,D,20210401,000000,24.2951,24.2951,24.2951,24.2951,62.830153655435,0
+OVF.US,D,20210405,000000,24.4407,24.4475,24.4407,24.4475,229.69056172397,0
+OVF.US,D,20210406,000000,24.431,24.4504,24.4039,24.4039,18400.99500089,0
+OVF.US,D,20210407,000000,24.2737,24.4223,24.2737,24.4184,6049.2047937438,0
+OVF.US,D,20210408,000000,24.5097,24.5097,24.5097,24.5097,8.2400201515324,0
+OVF.US,D,20210409,000000,24.5504,24.5504,24.5504,24.5504,50.470123428136,0
+OVF.US,D,20210412,000000,24.4135,24.4135,24.4039,24.4039,1587.233881689,0
+OVF.US,D,20210413,000000,24.4971,24.5067,24.4699,24.5067,11504.098134058,0
+OVF.US,D,20210414,000000,24.5222,24.5222,24.5222,24.5222,1.0300025189416,0
+OVF.US,D,20210415,000000,24.6874,24.6874,24.6874,24.6874,5.1500125947077,0
+OVF.US,D,20210416,000000,24.7689,24.8223,24.7689,24.8223,168.92041310642,0
+OVF.US,D,20210419,000000,24.8291,24.8291,24.8291,24.8291,5.1500125947077,0
+OVF.US,D,20210420,000000,24.7115,24.7115,24.6233,24.6233,669.50163731201,0
+OVF.US,D,20210421,000000,24.8047,24.832,24.8047,24.832,9289.5927183339,0
+OVF.US,D,20210422,000000,24.7329,24.7329,24.7329,24.7329,5.1500125947077,0
+OVF.US,D,20210423,000000,24.9155,24.9155,24.9155,24.9155,108.15026448886,0
+OVF.US,D,20210426,000000,24.8981,24.8981,24.8981,24.8981,78.280191439558,0
+OVF.US,D,20210427,000000,24.8242,24.8242,24.7795,24.7795,161.71039547382,0
+OVF.US,D,20210428,000000,24.7407,24.7738,24.7407,24.7708,3959.3296828114,0
+OVF.US,D,20210429,000000,24.8805,24.8805,24.8805,24.8805,544.87133252009,0
+OVF.US,D,20210430,000000,24.6845,24.7039,24.6019,24.6019,13064.551950255,0
+OVF.US,D,20210503,000000,24.7776,24.7776,24.7776,24.7776,3.0900075568247,0
+OVF.US,D,20210504,000000,24.4601,24.5222,24.4601,24.5222,616.97150884599,0
+OVF.US,D,20210505,000000,24.7689,24.8155,24.7689,24.7873,4658.7013931726,0
+OVF.US,D,20210506,000000,24.9455,24.9455,24.9455,24.9455,106.09025945098,0
+OVF.US,D,20210507,000000,25.1524,25.1524,25.1524,25.1524,51.500125947077,0
+OVF.US,D,20210510,000000,25.2261,25.2261,25.0766,25.0766,534.57130733067,0
+OVF.US,D,20210511,000000,24.7592,24.7961,24.7592,24.7912,645.81157937635,0
+OVF.US,D,20210512,000000,24.5544,24.5544,24.3756,24.3756,1436.8535139235,0
+OVF.US,D,20210513,000000,24.4135,24.5018,24.4135,24.5018,1276.1731209686,0
+OVF.US,D,20210514,000000,24.7738,24.7738,24.7738,24.7738,1.0300025189416,0
+OVF.US,D,20210517,000000,24.8242,24.8601,24.8242,24.8601,214.24052393984,0
+OVF.US,D,20210518,000000,24.965,24.9922,24.9485,24.9485,900.22220155492,0
+OVF.US,D,20210519,000000,24.7029,24.8019,24.7029,24.8019,1097.9826851917,0
+OVF.US,D,20210520,000000,25.0854,25.1203,25.0854,25.1203,1477.0236121622,0
+OVF.US,D,20210521,000000,25.0301,25.0718,25.0301,25.0718,194.67047607996,0
+OVF.US,D,20210524,000000,25.1757,25.1757,25.1757,25.1757,52.530128466019,0
+OVF.US,D,20210525,000000,25.2494,25.2494,25.2494,25.2494,51.500125947077,0
+OVF.US,D,20210526,000000,25.3572,25.3572,25.2844,25.2844,662.29161967941,0
+OVF.US,D,20210527,000000,25.296,25.296,25.296,25.296,1.0300025189416,0
+OVF.US,D,20210528,000000,25.4096,25.4096,25.4096,25.4096,1.0300025189416,0
+OVF.US,D,20210601,000000,25.3621,25.3621,25.3621,25.3621,9.270022670474,0
+OVF.US,D,20210602,000000,25.4504,25.4504,25.4068,25.4068,212.18051890196,0
+OVF.US,D,20210603,000000,25.3291,25.3505,25.3291,25.3505,1061.9325970288,0
+OVF.US,D,20210604,000000,25.5251,25.5708,25.5251,25.5708,1189.6529093775,0
+OVF.US,D,20210607,000000,25.6368,25.6466,25.5902,25.6262,2963.3172469949,0
+OVF.US,D,20210608,000000,25.6844,25.6844,25.663,25.663,967.17236528612,0
+OVF.US,D,20210609,000000,25.7407,25.7407,25.6913,25.6913,374.92091689473,0
+OVF.US,D,20210610,000000,25.7581,25.7931,25.7581,25.7931,324.45079346659,0
+OVF.US,D,20210611,000000,25.7961,25.8145,25.7961,25.8028,2130.0452091711,0
+OVF.US,D,20210614,000000,25.8048,25.8398,25.8048,25.8398,546.93133755797,0
+OVF.US,D,20210615,000000,25.9086,25.9086,25.863,25.863,569.59139297468,0
+OVF.US,D,20210616,000000,25.7213,25.7581,25.6746,25.7097,7916.5993605848,0
+OVF.US,D,20210617,000000,25.665,25.665,25.6165,25.6165,1079.4426398507,0
+OVF.US,D,20210618,000000,25.3524,25.3524,25.3058,25.3058,335.78082117495,0
+OVF.US,D,20210621,000000,25.4407,25.5834,25.4407,25.5834,3512.3085895907,0
+OVF.US,D,20210622,000000,25.5708,25.6844,25.5708,25.6203,6150.1450406,0
+OVF.US,D,20210623,000000,25.499,25.499,25.499,25.499,83.430204034266,0
+OVF.US,D,20210624,000000,25.664,25.664,25.664,25.664,5.1500125947077,0
+OVF.US,D,20210625,000000,25.7117,25.7495,25.7117,25.7476,2966.4072545517,0
+OVF.US,D,20210628,000000,25.7407,25.7407,25.6562,25.7068,592.25144839139,0
+OVF.US,D,20210629,000000,25.7029,25.7029,25.7029,25.7029,5.1500125947077,0
+OVF.US,D,20210630,000000,25.5873,25.5873,25.5873,25.5873,5.1500125947077,0
+OVF.US,D,20210701,000000,25.5825,25.5825,25.5825,25.5825,5.1500125947077,0
+OVF.US,D,20210702,000000,25.667,25.667,25.667,25.667,166.86040806853,0
+OVF.US,D,20210706,000000,25.6086,25.6086,25.6086,25.6086,5.1500125947077,0
+OVF.US,D,20210707,000000,25.7805,25.7805,25.7611,25.7611,982.62240307024,0
+OVF.US,D,20210708,000000,25.4805,25.4805,25.4805,25.4805,8.2400201515324,0
+OVF.US,D,20210709,000000,25.7767,25.7767,25.7767,25.7767,3.0900075568247,0
+OVF.US,D,20210712,000000,25.8678,25.8678,25.8678,25.8678,1.0300025189416,0
+OVF.US,D,20210713,000000,25.8475,25.8573,25.8068,25.8068,6861.8767811887,0
+OVF.US,D,20210714,000000,25.9,25.9,25.9,25.9,67.980166250143,0
+OVF.US,D,20210715,000000,25.7776,25.7776,25.7776,25.7776,1.0300025189416,0
+OVF.US,D,20210716,000000,25.667,25.667,25.667,25.667,96.820236780506,0
+OVF.US,D,20210719,000000,25.2757,25.2757,25.2757,25.2757,52.530128466019,0
+OVF.US,D,20210720,000000,25.5805,25.5971,25.4951,25.5971,3073.5275165216,0
+OVF.US,D,20210721,000000,25.6476,25.7679,25.6476,25.7679,6794.9266174574,0
+OVF.US,D,20210722,000000,25.7621,25.7776,25.7621,25.7776,105.06025693204,0
+OVF.US,D,20210723,000000,25.8096,25.8639,25.8096,25.8639,1049.5725668014,0
+OVF.US,D,20210726,000000,25.7562,25.7562,25.7562,25.7562,52.530128466019,0
+OVF.US,D,20210727,000000,25.7591,25.7591,25.7591,25.7591,60.770148617551,0
+OVF.US,D,20210728,000000,25.7436,25.8678,25.7436,25.8678,845.63206805101,0
+OVF.US,D,20210729,000000,25.9145,25.9145,25.9145,25.9145,52.530128466019,0
+OVF.US,D,20210730,000000,25.9116,25.9116,25.9116,25.9116,45.320110833429,0
+OVF.US,D,20210802,000000,26.0145,26.0145,26.0145,26.0145,52.530128466019,0
+OVF.US,D,20210803,000000,26.2214,26.2214,26.2214,26.2214,52.530128466019,0
+OVF.US,D,20210804,000000,26.1058,26.1474,26.1058,26.1474,425.39104032286,0
+OVF.US,D,20210805,000000,26.2767,26.2767,26.2767,26.2767,37.080090681896,0
+OVF.US,D,20210806,000000,26.2484,26.2484,26.0572,26.0766,372.86091185684,0
+OVF.US,D,20210809,000000,26.0961,26.1174,26.0961,26.1174,197.76048363678,0
+OVF.US,D,20210810,000000,26.1523,26.1786,26.1339,26.1786,1156.6928287714,0
+OVF.US,D,20210811,000000,26.3193,26.3193,26.3193,26.3193,9.270022670474,0
+OVF.US,D,20210812,000000,26.3377,26.3377,26.3377,26.3377,40.170098238721,0
+OVF.US,D,20210813,000000,26.4387,26.4892,26.4387,26.4892,484.10118390253,0
+OVF.US,D,20210816,000000,26.4757,26.4757,26.4757,26.4757,2.0600050378831,0
+OVF.US,D,20210817,000000,26.3262,26.3262,26.3262,26.3262,2.0600050378831,0
+OVF.US,D,20210818,000000,26.3349,26.3349,26.201,26.201,104.0302544131,0
+OVF.US,D,20210819,000000,25.9903,26.1339,25.9903,26.0873,4906.9320002376,0
+OVF.US,D,20210820,000000,26.3329,26.3329,26.3329,26.3329,42.230103276604,0
+OVF.US,D,20210823,000000,26.5155,26.5155,26.4864,26.5125,1175.2328741124,0
+OVF.US,D,20210824,000000,26.4679,26.5155,26.4679,26.5155,881.68215621397,0
+OVF.US,D,20210825,000000,26.4242,26.4242,26.4242,26.4242,1.0300025189416,0
+OVF.US,D,20210826,000000,26.4009,26.4009,26.2767,26.3213,2248.4954988494,0
+OVF.US,D,20210827,000000,26.4291,26.5038,26.4291,26.5038,632.42154663011,0
+OVF.US,D,20210830,000000,26.5494,26.5494,26.5494,26.5494,2.0600050378831,0
+OVF.US,D,20210831,000000,26.5155,26.5339,26.4961,26.5339,429.51105039863,0
+OVF.US,D,20210901,000000,26.7252,26.7252,26.7252,26.7252,1.0300025189416,0
+OVF.US,D,20210902,000000,26.7912,26.7912,26.7349,26.7349,1758.2142998333,0
+OVF.US,D,20210903,000000,26.8582,26.8766,26.8582,26.8766,106.09025945098,0
+OVF.US,D,20210907,000000,26.8484,26.8533,26.8484,26.8533,219.39053653455,0
+OVF.US,D,20210908,000000,26.6204,26.801,26.6204,26.7553,6126.4549826643,0
+OVF.US,D,20210909,000000,26.7718,26.7718,26.6969,26.6969,836.36204538054,0
+OVF.US,D,20210910,000000,26.763,26.763,26.5882,26.5882,696.28170280449,0
+OVF.US,D,20210913,000000,26.5621,26.6271,26.5621,26.6271,1838.5544963107,0
+OVF.US,D,20210914,000000,26.5776,26.5776,26.5776,26.5776,1.0300025189416,0
+OVF.US,D,20210915,000000,26.6213,26.6213,26.6213,26.6213,1.0300025189416,0
+OVF.US,D,20210916,000000,26.5621,26.5882,26.5621,26.5882,1919.9246953071,0
+OVF.US,D,20210917,000000,26.4009,26.4009,26.3883,26.3883,863.14211087302,0
+OVF.US,D,20210920,000000,25.9533,26.0087,25.9533,26.0087,368.74090178108,0
+OVF.US,D,20210921,000000,26.2864,26.2961,26.2864,26.2921,1061.9325970288,0
+OVF.US,D,20210922,000000,26.3436,26.3436,26.2466,26.2466,218.36053401561,0
+OVF.US,D,20210923,000000,26.4961,26.4961,26.4806,26.4806,285.31069774681,0
+OVF.US,D,20210924,000000,26.2329,26.2329,26.2329,26.2329,184.37045089054,0
+OVF.US,D,20210927,000000,26.2388,26.2388,26.0387,26.0446,1200.9829370859,0
+OVF.US,D,20210928,000000,25.5145,25.5145,25.4573,25.4573,522.21127710337,0
+OVF.US,D,20210929,000000,25.4669,25.4669,25.4135,25.4135,865.20211591091,0
+OVF.US,D,20210930,000000,25.3524,25.3524,25.3524,25.3524,12.360030227298,0
+OVF.US,D,20211001,000000,25.465,25.465,25.465,25.465,1043.3925516878,0
+OVF.US,D,20211004,000000,25.098,25.098,25.098,25.098,7.2100176325909,0
+OVF.US,D,20211005,000000,25.2397,25.2397,25.2397,25.2397,3.0900075568247,0
+OVF.US,D,20211006,000000,25.1407,25.2241,25.1407,25.2241,332.69081361812,0
+OVF.US,D,20211007,000000,25.3611,25.3611,25.3611,25.3611,43.260105795545,0
+OVF.US,D,20211008,000000,25.3038,25.3495,25.3038,25.3495,3226.9978918438,0
+OVF.US,D,20211011,000000,25.2844,25.3038,25.2844,25.2941,3746.1191613905,0
+OVF.US,D,20211012,000000,25.2844,25.2844,25.2165,25.2165,469.68114863735,0
+OVF.US,D,20211013,000000,25.4378,25.464,25.4378,25.464,185.40045340948,0
+OVF.US,D,20211014,000000,25.6485,25.6776,25.6378,25.6378,2868.5570152522,0
+OVF.US,D,20211015,000000,25.7164,25.7164,25.7164,25.7164,42.230103276604,0
+OVF.US,D,20211018,000000,25.6601,25.6601,25.6601,25.6601,11.330027708357,0
+OVF.US,D,20211019,000000,25.8213,25.8213,25.8213,25.8213,92.70022670474,0
+OVF.US,D,20211020,000000,25.9553,25.9553,25.9076,25.9165,59377.585211942,0
+OVF.US,D,20211021,000000,25.8484,25.8484,25.8484,25.8484,1.0300025189416,0
+OVF.US,D,20211022,000000,25.9795,25.9795,25.9795,25.9795,1.0300025189416,0
+OVF.US,D,20211025,000000,25.965,25.9931,25.9223,25.9223,959.96234765353,0
+OVF.US,D,20211026,000000,25.9359,25.9844,25.9262,25.9262,1769.5443275416,0
+OVF.US,D,20211027,000000,25.8408,25.8436,25.8408,25.8436,481.01117634571,0
+OVF.US,D,20211028,000000,25.9359,26.0125,25.9359,26.0125,1264.8430932602,0
+OVF.US,D,20211029,000000,25.9175,25.9175,25.9175,25.9175,11.330027708357,0
+OVF.US,D,20211101,000000,26.0766,26.0766,26.0766,26.0766,1.0300025189416,0
+OVF.US,D,20211102,000000,26.0757,26.0757,26.0757,26.0757,52.530128466019,0
+OVF.US,D,20211103,000000,26.1853,26.2815,26.166,26.2815,2136.2252242848,0
+OVF.US,D,20211104,000000,26.2902,26.3377,26.2805,26.3165,4914.1420178701,0
+OVF.US,D,20211105,000000,26.2708,26.2767,26.2708,26.2767,141.110345095,0
+OVF.US,D,20211108,000000,26.3193,26.3193,26.3165,26.3165,1037.2125365741,0
+OVF.US,D,20211109,000000,26.2951,26.2951,26.2951,26.2951,1.0300025189416,0
+OVF.US,D,20211110,000000,26.0699,26.0775,26.0223,26.0775,629.33153907329,0
+OVF.US,D,20211111,000000,26.1426,26.1426,26.1426,26.1426,58.710143579669,0
+OVF.US,D,20211112,000000,26.3242,26.3242,26.3242,26.3242,1.0300025189416,0
+OVF.US,D,20211115,000000,26.2426,26.2708,26.2426,26.2708,424.36103780392,0
+OVF.US,D,20211116,000000,26.228,26.228,26.228,26.228,6.1800151136493,0
+OVF.US,D,20211117,000000,26.2204,26.2204,26.2204,26.2204,14.420035265182,0
+OVF.US,D,20211118,000000,26.2135,26.2359,26.2135,26.2359,1046.4825592447,0
+OVF.US,D,20211119,000000,26.1747,26.1747,26.1747,26.1747,35.020085644013,0
+OVF.US,D,20211122,000000,26.0213,26.0213,26.0213,26.0213,6.1800151136493,0
+OVF.US,D,20211123,000000,25.932,25.932,25.932,25.932,1.0300025189416,0
+OVF.US,D,20211124,000000,25.8058,25.8058,25.8058,25.8058,84.460206553207,0
+OVF.US,D,20211126,000000,25.4892,25.4892,25.4892,25.4892,6.1800151136493,0
+OVF.US,D,20211129,000000,25.5047,25.5281,25.5047,25.5281,107.12026196992,0
+OVF.US,D,20211130,000000,25.3709,25.3709,25.3699,25.3699,198.79048615572,0
+OVF.US,D,20211201,000000,25.2805,25.2805,25.2805,25.2805,76.220186401675,0
+OVF.US,D,20211202,000000,25.3922,25.3922,25.3922,25.3922,5.1500125947077,0
+OVF.US,D,20211203,000000,25.4262,25.4262,25.4262,25.4262,65.920161212259,0
+OVF.US,D,20211206,000000,25.499,25.5126,25.499,25.5126,471.74115367523,0
+OVF.US,D,20211207,000000,25.7543,25.8408,25.7543,25.8408,276.04067507634,0
+OVF.US,D,20211208,000000,25.8961,25.9213,25.8592,25.9213,7991.7895444675,0
+OVF.US,D,20211209,000000,25.8688,25.9028,25.8688,25.9028,339.90083125071,0
+OVF.US,D,20211210,000000,26.0028,26.0028,25.9553,25.9718,2754.2267356497,0
+OVF.US,D,20211213,000000,25.8543,25.8543,25.8543,25.8543,1.0300025189416,0
+OVF.US,D,20211214,000000,25.6834,25.6834,25.6834,25.6834,52.530128466019,0
+OVF.US,D,20211215,000000,25.8592,25.9466,25.8019,25.9466,797.22194966076,0
+OVF.US,D,20211216,000000,26.129,26.129,26.129,26.129,52.530128466019,0
+OVF.US,D,20211217,000000,25.8213,25.8213,25.7922,25.7922,1069.1426146613,0
+OVF.US,D,20211220,000000,25.6776,25.7368,25.6776,25.7368,210.12051386408,0
+OVF.US,D,20211221,000000,25.8622,25.8622,25.8622,25.8622,52.530128466019,0
+OVF.US,D,20211222,000000,25.9931,26.0223,25.9931,26.0117,874.47213858138,0
+OVF.US,D,20211223,000000,26.0718,26.0718,26.0718,26.0718,52.530128466019,0
+OVF.US,D,20211227,000000,26.1543,26.1543,26.1543,26.1543,52.530128466019,0
+OVF.US,D,20211228,000000,26.2329,26.2329,26.2329,26.2329,155.53038036018,0
+OVF.US,D,20211229,000000,26.1373,26.1373,26.1373,26.1373,51.500125947077,0
+OVF.US,D,20211230,000000,26.0624,26.0624,26.0624,26.0624,67.980166250143,0
+OVF.US,D,20211231,000000,26.1262,26.1553,26.0679,26.0732,2048.6750101747,0
+OVF.US,D,20220103,000000,26.0376,26.0376,26.0376,26.0376,55.620136022844,0
+OVF.US,D,20220104,000000,26.0098,26.064,26.0097,26.052,1230.8530101351,0
+OVF.US,D,20220105,000000,25.8823,25.8823,25.8823,25.8823,1.0300025189416,0
+OVF.US,D,20220106,000000,25.6367,25.6367,25.6367,25.6367,1.0300025189416,0
+OVF.US,D,20220107,000000,25.6407,25.6451,25.6407,25.6451,110.21026952674,0
+OVF.US,D,20220110,000000,25.2427,25.4174,25.2427,25.4174,1023.8225038279,0
+OVF.US,D,20220111,000000,25.722,25.722,25.722,25.722,1.0300025189416,0
+OVF.US,D,20220112,000000,25.8252,25.8911,25.8252,25.8911,177.16043325795,0
+OVF.US,D,20220113,000000,25.6407,25.6407,25.6407,25.6407,1030.0025189416,0
+OVF.US,D,20220114,000000,25.4078,25.501,25.4078,25.501,707.61173051285,0
+OVF.US,D,20220118,000000,25.2136,25.2718,25.2136,25.2182,1605.7739270299,0
+OVF.US,D,20220119,000000,25.1726,25.1726,25.1726,25.1726,69.010168769084,0
+OVF.US,D,20220120,000000,25.2232,25.2232,24.9432,24.9432,1744.824267087,0
+OVF.US,D,20220121,000000,24.8155,24.8155,24.8155,24.8155,165.83040554959,0
+OVF.US,D,20220124,000000,24.3106,24.6276,24.2621,24.6276,8080.3697610965,0
+OVF.US,D,20220125,000000,24.4853,24.4855,24.2815,24.29,866.23211842985,0
+OVF.US,D,20220126,000000,24.563,24.563,24.184,24.184,165.83040554959,0
+OVF.US,D,20220127,000000,24.2475,24.2544,24.0995,24.0995,1353.4233098892,0
+OVF.US,D,20220128,000000,24.2621,24.3614,24.2524,24.3614,2154.7652696258,0
+OVF.US,D,20220131,000000,24.6469,24.6469,24.6469,24.6469,39.140095719779,0
+OVF.US,D,20220201,000000,24.7505,24.7505,24.7505,24.7505,1.0300025189416,0
+OVF.US,D,20220202,000000,24.9514,24.9514,24.9514,24.9514,101.97024937522,0
+OVF.US,D,20220203,000000,24.6517,24.6517,24.6517,24.6517,112.27027456463,0
+OVF.US,D,20220204,000000,24.6695,24.6695,24.6695,24.6695,5.1500125947077,0
+OVF.US,D,20220207,000000,24.699,24.8057,24.6765,24.6765,16244.169726228,0
+OVF.US,D,20220208,000000,24.6601,24.8091,24.6601,24.8091,3652.3889321667,0
+OVF.US,D,20220209,000000,25.0096,25.1067,25.0096,25.0636,1744.824267087,0
+OVF.US,D,20220210,000000,24.932,24.961,24.8435,24.8435,1936.4047356101,0
+OVF.US,D,20220211,000000,24.9028,24.9028,24.563,24.6032,6045.0847836679,0
+OVF.US,D,20220214,000000,24.4077,24.5825,24.4077,24.5684,9531.6433102851,0
+OVF.US,D,20220215,000000,24.8834,24.8932,24.8482,24.8482,293.55071789834,0
+OVF.US,D,20220216,000000,24.9929,24.9929,24.9929,24.9929,49.440120909195,0
+OVF.US,D,20220217,000000,24.6832,24.6832,24.6832,24.6832,1.0300025189416,0
+OVF.US,D,20220218,000000,24.6015,24.6015,24.6015,24.6015,33.990083125071,0
+OVF.US,D,20220222,000000,24.3883,24.394,24.3883,24.394,691.13169020979,0
+OVF.US,D,20220223,000000,24.4174,24.4174,24.2614,24.2614,311.06076072035,0
+OVF.US,D,20220224,000000,23.9107,23.9107,23.9107,23.9107,72.100176325909,0
+OVF.US,D,20220225,000000,24.4691,24.4691,24.4691,24.4691,1.0300025189416,0
+OVF.US,D,20220228,000000,24.33,24.3592,24.33,24.357,292.5207153794,0
+OVF.US,D,20220301,000000,24.0218,24.0218,24.0218,24.0218,114.33027960252,0
+OVF.US,D,20220302,000000,24.1045,24.1045,24.1045,24.1045,128.7503148677,0
+OVF.US,D,20220303,000000,23.9901,23.9902,23.9675,23.9675,732.33179096745,0
+OVF.US,D,20220304,000000,23.5824,23.6563,23.5824,23.6563,345.05084384542,0
+OVF.US,D,20220307,000000,23.0776,23.0917,22.9514,22.9705,1292.6531612717,0
+OVF.US,D,20220308,000000,22.9369,23.2232,22.8931,22.98,13032.621872167,0
+OVF.US,D,20220309,000000,23.7184,23.7572,23.7066,23.7066,1953.9147784321,0
+OVF.US,D,20220310,000000,23.5534,23.5824,23.5436,23.5534,14516.855501962,0
+OVF.US,D,20220311,000000,23.3398,23.3494,23.3398,23.3457,5281.8529171323,0
+OVF.US,D,20220314,000000,23.2638,23.2638,23.2638,23.2638,6.1800151136493,0
+OVF.US,D,20220315,000000,23.5146,23.5436,23.4441,23.5422,1312.2232091315,0
+OVF.US,D,20220316,000000,24.1217,24.1217,24.1217,24.1217,52.530128466019,0
+OVF.US,D,20220317,000000,24.3009,24.3592,24.3009,24.3578,2230.9854560274,0
+OVF.US,D,20220318,000000,24.4368,24.4853,24.4368,24.4817,17939.553872405,0
+OVF.US,D,20220321,000000,24.3398,24.3786,24.296,24.3064,5800.9741866788,0
+OVF.US,D,20220322,000000,24.4174,24.4174,24.3839,24.3839,2826.3269119756,0
+OVF.US,D,20220323,000000,24.2524,24.2912,24.2447,24.2447,7196.6275998446,0
+OVF.US,D,20220324,000000,24.3203,24.4271,24.3201,24.3517,65363.959852031,0
+OVF.US,D,20220325,000000,24.3689,24.3689,24.3009,24.3472,4167.3901916375,0
+OVF.US,D,20220328,000000,24.3276,24.3276,24.3276,24.3276,61.800151136493,0
+OVF.US,D,20220329,000000,24.665,24.7074,24.5631,24.7074,501.61122672453,0
+OVF.US,D,20220330,000000,24.7475,24.8009,24.7088,24.7093,10589.455897238,0
+OVF.US,D,20220331,000000,24.6116,24.6116,24.4279,24.4279,379.04092697049,0
+OVF.US,D,20220401,000000,24.5146,24.6048,24.5146,24.6048,327.54080102341,0
+OVF.US,D,20220404,000000,24.6896,24.6995,24.6896,24.6978,15744.807690991,0
+OVF.US,D,20220405,000000,24.6019,24.6214,24.5043,24.5267,2336.3593579863,0
+OVF.US,D,20220406,000000,24.3384,24.4074,24.2994,24.4074,6237.4646544133,0
+OVF.US,D,20220407,000000,24.3677,24.4848,24.3677,24.4779,437.5550201141,0
+OVF.US,D,20220408,000000,24.4848,24.5628,24.4847,24.4895,1878.309957539,0
+OVF.US,D,20220411,000000,24.3383,24.3383,24.1924,24.1924,569.74377326332,0
+OVF.US,D,20220412,000000,24.2115,24.2115,23.9773,23.9921,1414.1122429917,0
+OVF.US,D,20220413,000000,24.1628,24.1628,24.1628,24.1628,10.247190166606,0
+OVF.US,D,20220414,000000,24.1725,24.1725,24.0358,24.0679,10659.127211304,0
+OVF.US,D,20220418,000000,23.9968,24.0163,23.8715,23.8715,5330.5883246687,0
+OVF.US,D,20220419,000000,23.8065,23.8309,23.8016,23.8288,2739.0739315339,0
+OVF.US,D,20220420,000000,24.0114,24.0252,23.8993,23.9283,13522.192143853,0
+OVF.US,D,20220421,000000,23.8016,23.8164,23.6846,23.699,1808.629064406,0
+OVF.US,D,20220422,000000,23.3992,23.3992,23.3992,23.3992,81.977521332852,0
+OVF.US,D,20220425,000000,23.177,23.3419,23.1039,23.3419,6759.0466338936,0
+OVF.US,D,20220426,000000,23.1868,23.1868,22.8639,22.8639,1695.9099725734,0
+OVF.US,D,20220427,000000,22.8648,23.0893,22.8648,22.8835,8084.0083224358,0
+OVF.US,D,20220428,000000,22.8453,23.0697,22.8453,23.0697,386.31906928106,0
+OVF.US,D,20220429,000000,23.6162,23.6162,22.8843,22.8843,3031.1188512822,0
+OVF.US,D,20220502,000000,22.7428,22.7594,22.5917,22.7594,1413.087523975,0
+OVF.US,D,20220503,000000,22.8063,22.837,22.8063,22.837,351.4786227146,0
+OVF.US,D,20220504,000000,22.777,23.2381,22.7184,23.2381,2566.9211367349,0
+OVF.US,D,20220505,000000,22.6891,22.6891,22.5674,22.5674,123.99100101594,0
+OVF.US,D,20220506,000000,22.3769,22.4171,22.3476,22.3516,533.8786076802,0
+OVF.US,D,20220509,000000,21.7626,21.7626,21.7626,21.7626,62.507860016299,0
+OVF.US,D,20220510,000000,21.8889,22.006,21.8108,21.8449,33824.950020952,0
+OVF.US,D,20220511,000000,22.0255,22.0353,21.6017,21.6017,614.83140999639,0
+OVF.US,D,20220512,000000,21.44,21.5279,21.3815,21.4315,37139.916039849,0
+OVF.US,D,20220513,000000,21.6254,21.8499,21.6254,21.8414,2771.864940067,0
+OVF.US,D,20220516,000000,21.9573,22.1036,21.9573,21.9592,1442.8043754582,0
+OVF.US,D,20220517,000000,22.3172,22.3172,22.3172,22.3172,31.76628951648,0
+OVF.US,D,20220518,000000,22.1134,22.1134,21.8758,21.8758,510.310070297,0
+OVF.US,D,20220519,000000,22.0069,22.0069,21.9475,21.9987,2991.1548096324,0
+OVF.US,D,20220520,000000,22.1134,22.1713,22.1134,22.1713,204.94380333213,0
+OVF.US,D,20220523,000000,22.4067,22.4067,22.4067,22.4067,102.47190166606,0
+OVF.US,D,20220524,000000,22.2597,22.3671,22.2402,22.3211,649.67185656285,0
+OVF.US,D,20220525,000000,22.3476,22.3702,22.3476,22.3702,114.76852986599,0
+OVF.US,D,20220526,000000,22.5571,22.5571,22.5571,22.5571,46.112355749729,0
+OVF.US,D,20220527,000000,22.7665,22.7665,22.6404,22.7497,2085.3031989044,0
+OVF.US,D,20220531,000000,22.6414,22.6891,22.6404,22.6632,1295.2448370591,0
+OVF.US,D,20220601,000000,22.5428,22.5721,22.4744,22.4744,20791.548848044,0
+OVF.US,D,20220602,000000,22.4939,22.7575,22.4938,22.7468,3002.4267188157,0
+OVF.US,D,20220603,000000,22.4657,22.4657,22.4657,22.4657,1.0247190166606,0
+OVF.US,D,20220606,000000,22.6599,22.6599,22.4932,22.5108,1395.6673006918,0
+OVF.US,D,20220607,000000,22.3866,22.4939,22.3866,22.484,2852.8177423832,0
+OVF.US,D,20220608,000000,22.2695,22.2695,22.2186,22.2186,162.93032364904,0
+OVF.US,D,20220609,000000,22.0701,22.0701,21.9033,21.9033,148.58425741579,0
+OVF.US,D,20220610,000000,21.5864,21.6157,21.5864,21.614,1402.8403338084,0
+OVF.US,D,20220613,000000,21.0595,21.0595,21.0595,21.0595,321.76177123144,0
+OVF.US,D,20220614,000000,20.8291,20.8291,20.8291,20.8291,20.494380333213,0
+OVF.US,D,20220615,000000,20.9716,21.1372,20.8935,21.1372,4759.8198323887,0
+OVF.US,D,20220616,000000,20.8643,20.9911,20.8545,20.8545,8201.8510093518,0
+OVF.US,D,20220617,000000,20.8926,20.8926,20.7276,20.7315,1444.8538134915,0
+OVF.US,D,20220621,000000,20.988,20.988,20.988,20.988,117.84268691597,0
+OVF.US,D,20220622,000000,20.9843,20.9843,20.8838,20.8954,2173.4290343372,0
+OVF.US,D,20220623,000000,21.0277,21.0277,21.0277,21.0277,44.062917716408,0
+OVF.US,D,20220624,000000,21.485,21.485,21.485,21.485,43.038198699747,0
+OVF.US,D,20220627,000000,21.4898,21.4898,21.4898,21.4898,206.99324136545,0
+OVF.US,D,20220628,000000,21.4402,21.4402,21.4131,21.4131,108.62021576603,0
+OVF.US,D,20220629,000000,21.3901,21.3901,21.3901,21.3901,88.125835432815,0
+OVF.US,D,20220630,000000,21.4693,21.4693,21.356,21.356,4895.0827425879,0
+OVF.US,D,20220701,000000,21.3091,21.467,21.3091,21.467,5610.336616217,0
+OVF.US,D,20220705,000000,22.186,22.186,21.2205,21.2244,237.10642287,0
+OVF.US,D,20220706,000000,21.3498,21.3722,21.33,21.3722,6867.0440691375,0
+OVF.US,D,20220707,000000,21.5589,21.5689,21.5356,21.5356,4245.812470545,0
+OVF.US,D,20220708,000000,21.4096,21.5689,21.4096,21.5484,1426.65729015,0
+OVF.US,D,20220711,000000,21.3872,21.3872,21.3271,21.3271,1155.391467375,0
+OVF.US,D,20220712,000000,21.2951,21.2951,21.2951,21.2951,4.01875293,0
+OVF.US,D,20220713,000000,21.3001,21.33,21.3001,21.301,406.8987341625,0
+OVF.US,D,20220714,000000,20.9617,21.0513,20.8921,21.0496,1234.7618377425,0
+OVF.US,D,20220715,000000,21.1603,21.2503,21.1603,21.2166,1660.7496483225,0
+OVF.US,D,20220718,000000,21.3101,21.3101,21.2802,21.2953,597.7894983375,0
+OVF.US,D,20220719,000000,21.5888,21.5888,21.5557,21.5557,412.9268635575,0
+OVF.US,D,20220720,000000,21.499,21.499,21.4494,21.4494,333.55649319,0
+OVF.US,D,20220721,000000,21.7085,21.7085,21.7085,21.7085,105.4922644125,0
+OVF.US,D,20220722,000000,21.6943,21.6943,21.6943,21.6943,6.028129395,0
+OVF.US,D,20220725,000000,21.8277,21.8277,21.7683,21.7683,344.6080637475,0
+OVF.US,D,20220726,000000,21.7082,21.7164,21.7082,21.7164,112.52508204,0
+OVF.US,D,20220727,000000,21.6684,21.8975,21.6286,21.8975,1402.54477257,0
+OVF.US,D,20220728,000000,21.9272,22.059,21.9272,22.059,709.309892145,0
+OVF.US,D,20220729,000000,22.2443,22.2443,22.2443,22.2443,148.69385841,0
+OVF.US,D,20220801,000000,22.2755,22.2755,22.2455,22.2455,1609.510548465,0
+OVF.US,D,20220802,000000,22.0797,22.1711,22.0126,22.0126,2419.28926386,0
+OVF.US,D,20220803,000000,21.9471,22.0516,21.947,22.0498,1600.4683543725,0
+OVF.US,D,20220804,000000,22.1163,22.186,22.1163,22.1828,287.340834495,0
+OVF.US,D,20220805,000000,21.9969,22.0367,21.9969,22.0367,387.809657745,0
+OVF.US,D,20220808,000000,22.0665,22.0765,22.0168,22.0403,3503.3478667275,0
+OVF.US,D,20220809,000000,21.9969,21.9969,21.9673,21.9673,228.0642287775,0
+OVF.US,D,20220810,000000,22.3338,22.4249,22.3338,22.4227,2206.29535857,0
+OVF.US,D,20220811,000000,22.405,22.4147,22.3205,22.3205,3650.0323486725,0
+OVF.US,D,20220812,000000,22.3353,22.4099,22.3352,22.4045,5236.43506779,0
+OVF.US,D,20220815,000000,22.3353,22.405,22.3353,22.3751,3481.2447256125,0
+OVF.US,D,20220816,000000,22.2905,22.3265,22.2855,22.3265,5813.126113245,0
+OVF.US,D,20220817,000000,22.2358,22.2955,22.2358,22.2544,634.96296294,0
+OVF.US,D,20220818,000000,22.1561,22.1919,22.1561,22.1919,193.9048288725,0
+OVF.US,D,20220819,000000,22.0326,22.0326,21.9571,21.9764,3059.2756679625,0
+OVF.US,D,20220822,000000,21.758,21.758,21.7181,21.7181,441.0581340675,0
+OVF.US,D,20220823,000000,21.6386,21.7182,21.6033,21.6033,3420.9634316625,0
+OVF.US,D,20220824,000000,21.7082,21.7082,21.6684,21.6685,922.303797435,0
+OVF.US,D,20220825,000000,21.7679,21.8678,21.7679,21.8678,425.98781058,0
+OVF.US,D,20220826,000000,21.7182,21.7879,21.3469,21.3469,702.2770745175,0
+OVF.US,D,20220829,000000,21.34,21.3499,21.2376,21.2376,1510.0464134475,0
+OVF.US,D,20220830,000000,21.1011,21.1011,21.0847,21.0847,256.1954992875,0
+OVF.US,D,20220831,000000,21.0165,21.0314,20.9769,20.9769,299.397093285,0
+OVF.US,D,20220901,000000,20.6631,20.7391,20.6631,20.7391,449.0956399275,0
+OVF.US,D,20220902,000000,20.8721,20.8721,20.6034,20.6631,847.95686823,0
+OVF.US,D,20220906,000000,20.5437,20.5437,20.4044,20.4575,1002.678856035,0
+OVF.US,D,20220907,000000,20.5536,20.608,20.5536,20.608,1018.753867755,0
+OVF.US,D,20220908,000000,20.5736,20.6432,20.5736,20.6079,1293.0337552275,0
+OVF.US,D,20220909,000000,20.9676,20.9676,20.9676,20.9676,17.0796999525,0
+OVF.US,D,20220912,000000,21.2123,21.2553,21.1699,21.1699,1363.3619315025,0
+OVF.US,D,20220913,000000,20.8224,20.8224,20.5812,20.5812,2123.910923505,0
+OVF.US,D,20220914,000000,20.5628,20.5628,20.5628,20.5628,181.8485700825,0
+OVF.US,D,20220915,000000,20.5039,20.5039,20.4121,20.4121,110.515705575,0
+OVF.US,D,20220916,000000,20.2351,20.3353,20.2351,20.3353,250.1673698925,0
+OVF.US,D,20220919,000000,20.2749,20.3479,20.265,20.3479,513.3956868075,0
+OVF.US,D,20220920,000000,20.0858,20.1157,20.0361,20.0393,449.0956399275,0
+OVF.US,D,20220921,000000,19.8967,19.8967,19.7907,19.7907,165.7735583625,0
+OVF.US,D,20220922,000000,19.7034,19.7034,19.7034,19.7034,6.028129395,0
+OVF.US,D,20220923,000000,19.2995,19.2995,19.19,19.1949,666.1082981475,0
+OVF.US,D,20220926,000000,19.0805,19.0805,18.9539,18.9539,247.153305195,0
+OVF.US,D,20220927,000000,19.1204,19.1204,18.8648,18.8648,445.0768869975,0
+OVF.US,D,20220928,000000,19.0208,19.3008,19.0009,19.3008,4271.93436459,0
+OVF.US,D,20220929,000000,19.0905,19.0905,18.9412,18.981,402.8799812325,0
+OVF.US,D,20220930,000000,19.1005,19.1005,18.8019,18.8019,742.4646038175,0
+OVF.US,D,20221003,000000,19.1303,19.2,19.1303,19.197,3536.5025784,0
+OVF.US,D,20221004,000000,19.745,19.8334,19.745,19.8334,764,0
+OVF.US,D,20221005,000000,19.52,19.6383,19.4919,19.6383,655,0
+OVF.US,D,20221006,000000,19.455,19.46,19.3808,19.3808,2569,0
+OVF.US,D,20221007,000000,19.1661,19.1661,19.0384,19.0384,497,0
+OVF.US,D,20221010,000000,18.94,18.9496,18.91,18.9496,693,0
+OVF.US,D,20221011,000000,18.97,18.97,18.8043,18.8043,2138,0
+OVF.US,D,20221012,000000,18.75,18.755,18.7,18.7257,8254,0
+OVF.US,D,20221013,000000,18.8165,18.96,18.8165,18.94,13352,0
+OVF.US,D,20221014,000000,18.87,18.87,18.6928,18.6928,5492,0
+OVF.US,D,20221017,000000,19.05,19.12,19.03,19.0433,4115,0
+OVF.US,D,20221018,000000,19.18,19.21,19.12,19.21,700,0
+OVF.US,D,20221019,000000,18.93,18.95,18.86,18.9343,3250,0
+OVF.US,D,20221020,000000,19.18,19.18,18.94,18.9475,3216,0
+OVF.US,D,20221021,000000,18.88,19.1751,18.88,19.1751,239,0
+OVF.US,D,20221024,000000,19,19.1256,19,19.1256,4532,0
+OVF.US,D,20221025,000000,19.44,19.44,19.44,19.44,46,0
+OVF.US,D,20221026,000000,19.7,19.7,19.6542,19.6542,292,0
+OVF.US,D,20221027,000000,19.56,19.56,19.4968,19.4968,1023,0
+OVF.US,D,20221028,000000,19.6077,19.6077,19.6077,19.6077,12,0
+OVF.US,D,20221031,000000,19.4699,19.4699,19.4699,19.4699,64,0
+OVF.US,D,20221101,000000,19.63,19.63,19.5753,19.5753,391,0
+OVF.US,D,20221102,000000,19.59,19.82,19.3938,19.3938,617,0
+OVF.US,D,20221103,000000,19.2761,19.2761,19.2761,19.2761,67,0
+OVF.US,D,20221104,000000,19.64,19.8344,19.64,19.8344,1905,0
+OVF.US,D,20221107,000000,19.83,19.9599,19.83,19.8962,3842,0
+OVF.US,D,20221108,000000,20.19,20.22,20.1259,20.1259,1969,0
+OVF.US,D,20221109,000000,20.03,20.03,19.9201,19.9201,647,0
+OVF.US,D,20221110,000000,20.76,20.8774,20.76,20.8774,483,0
+OVF.US,D,20221111,000000,21.07,21.1736,21.07,21.1736,2908,0
+OVF.US,D,20221114,000000,21.06,21.1999,21.06,21.0678,2559,0
+OVF.US,D,20221115,000000,21.25,21.25,21.191,21.191,485,0
+OVF.US,D,20221116,000000,21.06,21.0855,21.06,21.0855,345,0
+OVF.US,D,20221117,000000,20.82,21.0581,20.82,21.0581,2160,0
+OVF.US,D,20221118,000000,21.08,21.0951,21.07,21.0951,2651,0
+OVF.US,D,20221121,000000,20.9884,20.9884,20.9884,20.9884,1,0
+OVF.US,D,20221122,000000,21.1959,21.1959,21.1959,21.1959,7,0
+OVF.US,D,20221123,000000,21.37,21.4107,21.37,21.4107,740,0
+OVF.US,D,20221125,000000,21.46,21.4815,21.46,21.4815,100,0
+OVF.US,D,20221128,000000,21.31,21.31,21.2996,21.2996,258,0
+OVF.US,D,20221129,000000,21.39,21.3963,21.3394,21.3394,2815,0
+OVF.US,D,20221130,000000,21.4,21.7222,21.35,21.7222,1822,0
+OVF.US,D,20221201,000000,21.83,21.87,21.7801,21.856,1240,0
+OVF.US,D,20221202,000000,21.855,21.86,21.8399,21.8464,5244,0
+OVF.US,D,20221205,000000,21.58,21.58,21.5046,21.5046,7608,0
+OVF.US,D,20221206,000000,21.44,21.4719,21.42,21.4719,807,0
+OVF.US,D,20221207,000000,21.5499,21.55,21.4898,21.4898,1691,0
+OVF.US,D,20221208,000000,21.57,21.58,21.57,21.5784,1295,0
+OVF.US,D,20221209,000000,21.6463,21.65,21.5345,21.5345,526,0
+OVF.US,D,20221212,000000,21.5099,21.5454,21.5099,21.5454,260,0
+OVF.US,D,20221213,000000,22.11,22.11,21.9,21.9,5829,0
+OVF.US,D,20221214,000000,21.9201,22.01,21.74,21.8836,19396,0
+OVF.US,D,20221215,000000,21.42,21.4224,21.385,21.4224,485,0
+OVF.US,D,20221216,000000,21.28,21.3274,21.28,21.3274,794,0
+OVF.US,D,20221219,000000,21.33,21.34,21.2653,21.2653,2006,0
+OVF.US,D,20221220,000000,21.4341,21.4341,21.39,21.4168,1163,0
+OVF.US,D,20221221,000000,21.59,21.6,21.55,21.5755,2581,0
+OVF.US,D,20221222,000000,21.4399,21.48,21.41,21.4645,785,0
+OVF.US,D,20221223,000000,21.46,21.4701,21.45,21.4701,1831,0
+OVF.US,D,20221227,000000,21.54,21.54,21.5264,21.5264,193,0
+OVF.US,D,20221228,000000,21.1294,21.18,21.0493,21.0493,4553,0
+OVF.US,D,20221229,000000,21.32,21.321,21.32,21.321,4465,0
+OVF.US,D,20221230,000000,21.24,21.24,21.13,21.17,4320,0
+OVF.US,D,20230103,000000,21.3183,21.32,21.21,21.2827,1747,0
+OVF.US,D,20230104,000000,21.57,21.59,21.57,21.5823,1065,0
+OVF.US,D,20230105,000000,21.2922,21.2922,21.2922,21.2922,119,0
+OVF.US,D,20230106,000000,21.6201,21.78,21.6201,21.7347,1716,0
+OVF.US,D,20230109,000000,21.88,21.88,21.7963,21.7963,202,0
+OVF.US,D,20230110,000000,21.84,21.84,21.7979,21.7979,361,0
+OVF.US,D,20230111,000000,21.94,21.95,21.89,21.95,1709,0
+OVF.US,D,20230112,000000,22.1495,22.16,22.1495,22.1526,548,0
+OVF.US,D,20230113,000000,22.2404,22.2731,22.2404,22.2731,435,0
+OVF.US,D,20230117,000000,22.25,22.2906,22.25,22.2906,2423,0
+OVF.US,D,20230118,000000,22.14,22.1626,22.14,22.1626,108,0
+OVF.US,D,20230119,000000,22.19,22.27,22.19,22.2099,545,0
+OVF.US,D,20230120,000000,22.29,22.34,22.29,22.34,1464,0
+OVF.US,D,20230123,000000,22.4282,22.4282,22.4282,22.4282,52,0
+OVF.US,D,20230124,000000,22.435,22.4455,22.435,22.4455,385,0
+OVF.US,D,20230125,000000,22.5372,22.5372,22.5372,22.5372,15,0
+OVF.US,D,20230126,000000,22.51,22.51,22.48,22.51,27890,0
+OVF.US,D,20230127,000000,22.53,22.53,22.505,22.505,158,0
+OVF.US,D,20230130,000000,22.42,22.48,22.4094,22.4094,26940,0
+OVF.US,D,20230131,000000,22.4532,22.4532,22.4532,22.4532,136,0
+OVF.US,D,20230201,000000,22.49,22.66,22.4016,22.6494,34772,0
+OVF.US,D,20230202,000000,22.6199,22.62,22.5879,22.5879,10181,0
+OVF.US,D,20230203,000000,22.2919,22.33,22.2919,22.2965,1586,0
+OVF.US,D,20230206,000000,22.16,22.16,22.1375,22.1375,2461,0
+OVF.US,D,20230207,000000,22.22,22.2949,22.22,22.2949,219,0
+OVF.US,D,20230208,000000,22.2443,22.2443,22.2443,22.2443,24,0
+OVF.US,D,20230209,000000,22.23,22.2545,22.1624,22.1624,1891,0
+OVF.US,D,20230210,000000,22.0799,22.17,22.0799,22.1564,21572,0
+OVF.US,D,20230213,000000,22.3189,22.3212,22.3,22.3212,4576,0
+OVF.US,D,20230214,000000,22.42,22.42,22.2437,22.3489,8359,0
+OVF.US,D,20230215,000000,22.1799,22.1905,22.133,22.1905,7976,0
+OVF.US,D,20230216,000000,22.18,22.24,22.1318,22.1318,23959,0
+OVF.US,D,20230217,000000,22.1499,22.1766,22.1499,22.1766,184,0
+OVF.US,D,20230221,000000,21.99,22.03,21.99,21.9903,1459,0
+OVF.US,D,20230222,000000,21.94,21.94,21.8985,21.8985,800,0
+OVF.US,D,20230223,000000,21.9303,21.9303,21.9303,21.9303,35,0
+OVF.US,D,20230224,000000,21.57,21.63,21.57,21.6164,597,0
+OVF.US,D,20230227,000000,21.76,21.85,21.7486,21.7486,2533,0
+OVF.US,D,20230228,000000,21.5445,21.5445,21.5445,21.5445,26,0
+OVF.US,D,20230301,000000,21.76,21.76,21.6544,21.6544,43,0
+OVF.US,D,20230302,000000,21.55,21.65,21.55,21.65,1241,0
+OVF.US,D,20230303,000000,21.88,21.97,21.88,21.9689,749,0
+OVF.US,D,20230306,000000,21.9217,21.9217,21.9217,21.9217,1,0
+OVF.US,D,20230307,000000,21.6065,21.6065,21.6065,21.6065,73,0
+OVF.US,D,20230308,000000,21.74,21.76,21.74,21.76,613,0
+OVF.US,D,20230309,000000,21.6814,21.6814,21.5644,21.5644,2397,0
+OVF.US,D,20230310,000000,21.3501,21.36,21.3501,21.3522,1557,0
+OVF.US,D,20230313,000000,19.64,21.45,19.64,21.3899,2171,0
+OVF.US,D,20230314,000000,21.4799,21.5148,21.4799,21.5148,3606,0
+OVF.US,D,20230315,000000,21.0999,21.1782,21.0999,21.1782,542,0
+OVF.US,D,20230316,000000,21.5399,21.5399,21.5399,21.5399,69,0
+OVF.US,D,20230317,000000,21.4388,21.4388,21.4388,21.4388,68,0
+OVF.US,D,20230320,000000,21.68,21.83,21.63,21.7289,1545,0
+OVF.US,D,20230321,000000,21.81,21.8353,21.81,21.8353,483,0
+OVF.US,D,20230322,000000,21.8479,21.8479,21.8479,21.8479,42,0
+OVF.US,D,20230323,000000,22.0699,22.0699,21.9431,21.9431,667,0
+OVF.US,D,20230324,000000,21.89,21.9271,21.89,21.9271,100,0
+OVF.US,D,20230327,000000,21.99,22.0999,21.98,22.0574,3538,0
+OVF.US,D,20230328,000000,22.07,22.14,22.05,22.1242,1179,0
+OVF.US,D,20230329,000000,22.25,22.2621,22.25,22.2621,371,0
+OVF.US,D,20230330,000000,22.3701,22.439,22.37,22.439,3931,0
+OVF.US,D,20230331,000000,22.31,22.69,22.31,22.4896,9786,0
+OVF.US,D,20230403,000000,22.6525,22.6525,22.6525,22.6525,55,0
+OVF.US,D,20230404,000000,22.5892,22.5892,22.5892,22.5892,5,0
+OVF.US,D,20230405,000000,22.58,22.6099,22.57,22.57,1684,0
+OVF.US,D,20230406,000000,22.635,22.83,22.635,22.754,33327,0
+OVF.US,D,20230410,000000,22.62,22.71,22.62,22.7011,1657,0
+OVF.US,D,20230411,000000,22.7301,22.8199,22.73,22.7381,2347,0
+OVF.US,D,20230412,000000,22.75,22.92,22.75,22.8539,1733,0
+OVF.US,D,20230413,000000,22.75,23.23,22.75,23.15,5687,0
+OVF.US,D,20230414,000000,22.895,22.9435,22.895,22.9435,381,0
+OVF.US,D,20230417,000000,22.98,23.02,22.91,23.017,916,0
+OVF.US,D,20230418,000000,23.0571,23.0691,23.0571,23.0691,579,0
+OVF.US,D,20230419,000000,23.06,23.0647,22.9701,23.0077,2923,0
+OVF.US,D,20230420,000000,23.03,23.055,22.97,22.9736,1044,0
+OVF.US,D,20230421,000000,23.08,23.1387,23.07,23.1387,3170,0
+OVF.US,D,20230424,000000,23.1487,23.1603,23.1487,23.1603,514,0
+OVF.US,D,20230425,000000,23.03,23.03,22.9161,22.9161,1714,0
+OVF.US,D,20230426,000000,23.05,23.05,22.8683,22.8683,562,0
+OVF.US,D,20230427,000000,23.05,23.22,23.05,23.22,1515,0
+OVF.US,D,20230428,000000,23.18,23.24,23.18,23.24,1126,0
+OVF.US,D,20230501,000000,23.1447,23.18,23.09,23.173,13836,0
+OVF.US,D,20230502,000000,22.9859,23.0234,22.9859,23.0234,128,0
+OVF.US,D,20230503,000000,23.11,23.11,23.0717,23.0717,299,0
+OVF.US,D,20230504,000000,23.145,23.18,23.0767,23.0883,7204,0
+OVF.US,D,20230505,000000,23.2793,23.4,23.27,23.38,5655,0
+OVF.US,D,20230508,000000,23.39,23.39,23.32,23.3369,17387,0
+OVF.US,D,20230509,000000,23.2701,23.2991,23.25,23.2884,999,0
+OVF.US,D,20230510,000000,23.16,23.2264,23.14,23.2264,12484,0
+OVF.US,D,20230511,000000,23.1748,23.1955,23.1748,23.1955,2432,0
+OVF.US,D,20230512,000000,23.06,23.1,23.06,23.0921,1836,0
+OVF.US,D,20230515,000000,23.3054,23.3054,23.3054,23.3054,331,0
+OVF.US,D,20230516,000000,23.18,23.18,23.142,23.142,173,0
+OVF.US,D,20230517,000000,23.14,23.1588,23.14,23.1588,3517,0
+OVF.US,D,20230518,000000,22.95,23.0233,22.912,23.0233,2408,0
+OVF.US,D,20230519,000000,23.12,23.12,23.0941,23.0941,4123,0
+OVF.US,D,20230522,000000,23.1345,23.1348,23.131,23.1348,2487,0
+OVF.US,D,20230523,000000,22.8302,22.8302,22.8302,22.8302,43,0
+OVF.US,D,20230524,000000,22.616,22.68,22.616,22.6215,7699,0
+OVF.US,D,20230525,000000,22.48,22.5071,22.48,22.5071,479,0
+OVF.US,D,20230526,000000,22.67,22.6944,22.6557,22.6775,1057,0
+OVF.US,D,20230530,000000,22.3502,22.42,22.3401,22.4001,2987,0
+OVF.US,D,20230531,000000,22.1301,22.34,22.13,22.2972,9813,0
+OVF.US,D,20230601,000000,22.6099,22.6499,22.57,22.618,3109,0
+OVF.US,D,20230602,000000,22.7601,22.8022,22.7601,22.8022,503,0
+OVF.US,D,20230605,000000,22.77,22.83,22.7461,22.7461,3252,0
+OVF.US,D,20230606,000000,22.82,22.948,22.82,22.9202,1480,0
+OVF.US,D,20230607,000000,22.79,22.82,22.75,22.76,9277,0
+OVF.US,D,20230608,000000,22.91,22.96,22.91,22.9541,4841,0
+OVF.US,D,20230609,000000,22.96,22.96,22.9164,22.9164,960,0
+OVF.US,D,20230612,000000,22.97,22.97,22.9672,22.9672,1277,0
+OVF.US,D,20230613,000000,23.14,23.14,23.06,23.1342,738,0
+OVF.US,D,20230614,000000,23.205,23.23,23.125,23.125,4688,0
+OVF.US,D,20230615,000000,23.3512,23.3512,23.3512,23.3512,6,0
+OVF.US,D,20230616,000000,23.3931,23.3931,23.3466,23.3466,484,0
+OVF.US,D,20230620,000000,23.17,23.17,23.1175,23.1175,1732,0
+OVF.US,D,20230621,000000,23.18,23.1899,23.136,23.136,1695,0
+OVF.US,D,20230622,000000,23,23.0225,22.96,23.0225,2479,0
+OVF.US,D,20230623,000000,22.8632,22.8632,22.7946,22.7946,7698,0
+OVF.US,D,20230626,000000,22.71,22.71,22.67,22.67,463,0
+OVF.US,D,20230627,000000,22.79,22.8815,22.78,22.8815,9062,0
+OVF.US,D,20230628,000000,22.94,22.94,22.87,22.915,8446,0
+OVF.US,D,20230629,000000,22.8099,22.86,22.79,22.8381,8832,0
+OVF.US,D,20230630,000000,23.0201,23.0201,23.006,23.006,1687,0
+OVF.US,D,20230703,000000,22.96,23.05,22.94,23.0337,2127,0
+OVF.US,D,20230705,000000,22.34,22.35,22.3283,22.3283,516,0
+OVF.US,D,20230706,000000,22.0799,22.0799,22.0284,22.0386,1097,0
+OVF.US,D,20230707,000000,22.1,22.27,22.1,22.1609,6627,0
+OVF.US,D,20230710,000000,22.15,22.19,22.1201,22.1689,2098,0
+OVF.US,D,20230711,000000,22.32,22.3211,22.3199,22.3211,539,0
+OVF.US,D,20230712,000000,22.72,22.74,22.6801,22.7235,2969,0
+OVF.US,D,20230713,000000,22.95,22.9685,22.95,22.9685,602,0
+OVF.US,D,20230714,000000,22.8784,22.8784,22.8784,22.8784,49,0
+OVF.US,D,20230717,000000,22.94,22.94,22.87,22.9117,1015,0
+OVF.US,D,20230718,000000,23.0299,23.04,22.87,22.9499,7867,0
+OVF.US,D,20230719,000000,22.99,23.048,22.94,23.0101,2735,0
+OVF.US,D,20230720,000000,22.89,22.97,22.89,22.9149,1130,0
+OVF.US,D,20230721,000000,22.9301,22.99,22.9301,22.9642,11829,0
+OVF.US,D,20230724,000000,22.94,22.98,22.94,22.9495,2861,0
+OVF.US,D,20230725,000000,22.95,23.06,22.95,23.0162,1652,0
+OVF.US,D,20230726,000000,23.04,23.1198,23.04,23.1198,648,0
+OVF.US,D,20230727,000000,23.136,23.136,23.0171,23.0171,730,0
+OVF.US,D,20230728,000000,23.2198,23.2198,23.2198,23.2198,43,0
+OVF.US,D,20230731,000000,23.182,23.182,23.182,23.182,92,0
+OVF.US,D,20230801,000000,22.98,23.04,22.95,23.0084,10551,0
+OVF.US,D,20230802,000000,22.95,22.95,22.56,22.6225,7103,0
+OVF.US,D,20230803,000000,22.6099,22.6099,22.5265,22.5265,1734,0
+OVF.US,D,20230804,000000,22.62,22.62,22.5183,22.5183,7987,0
+OVF.US,D,20230807,000000,22.6,22.6628,22.6,22.644,11528,0
+OVF.US,D,20230808,000000,22.58,22.61,22.54,22.5957,1322,0
+OVF.US,D,20230809,000000,22.69,22.69,22.6427,22.6427,616,0
+OVF.US,D,20230810,000000,22.69,22.69,22.6764,22.6764,606,0
+OVF.US,D,20230811,000000,22.48,22.58,22.48,22.5397,3566,0
+OVF.US,D,20230814,000000,22.4419,22.4419,22.4419,22.4419,153,0
+OVF.US,D,20230815,000000,22.265,22.265,22.2464,22.2464,696,0
+OVF.US,D,20230816,000000,22.09,22.13,22.08,22.0903,4122,0
+OVF.US,D,20230817,000000,21.94,22.0099,21.9201,21.9643,9339,0
+OVF.US,D,20230818,000000,21.89,21.89,21.85,21.8619,758,0
+OVF.US,D,20230821,000000,21.94,21.98,21.94,21.9665,2503,0
+OVF.US,D,20230822,000000,21.85,21.85,21.79,21.8283,2488,0
+OVF.US,D,20230823,000000,22.12,22.1652,22.12,22.1303,5602,0
+OVF.US,D,20230824,000000,21.9338,21.9338,21.9338,21.9338,14,0
+OVF.US,D,20230825,000000,22,22.11,22,22.1067,720,0
+OVF.US,D,20230828,000000,22.16,22.2799,22.16,22.2383,4458,0
+OVF.US,D,20230829,000000,22.52,22.5299,22.5023,22.5023,290,0
+OVF.US,D,20230830,000000,22.54,22.54,22.5061,22.5061,528,0
+OVF.US,D,20230831,000000,22.36,22.3997,22.36,22.3997,885,0
+OVF.US,D,20230901,000000,22.4691,22.4691,22.39,22.413,42185,0
+OVF.US,D,20230905,000000,22.21,22.29,22.2,22.2241,9330,0
+OVF.US,D,20230906,000000,22.05,22.1265,22.05,22.1265,10822,0
+OVF.US,D,20230907,000000,22,22,21.97,21.9979,13225,0
+OVF.US,D,20230908,000000,22.05,22.0599,21.9863,21.9863,1100,0
+OVF.US,D,20230911,000000,22.28,22.28,22.2001,22.2479,6555,0
+OVF.US,D,20230912,000000,22.1956,22.1956,22.17,22.17,822,0
+OVF.US,D,20230913,000000,22.0788,22.1,22.03,22.0948,1067,0
+OVF.US,D,20230914,000000,22.3782,22.3782,22.3782,22.3782,1,0
+OVF.US,D,20230915,000000,22.28,22.3027,22.26,22.3027,728,0
+OVF.US,D,20230918,000000,22.18,22.218,22.18,22.218,6874,0
+OVF.US,D,20230919,000000,22.13,22.1909,22.13,22.1909,1078,0
+OVF.US,D,20230920,000000,22.1245,22.1245,22.1245,22.1245,1,0
+OVF.US,D,20230921,000000,21.81,21.82,21.65,21.6642,3615,0
+OVF.US,D,20230922,000000,21.73,21.73,21.6883,21.6915,3419,0
+OVF.US,D,20230925,000000,21.6,21.6,21.5801,21.5801,315,0
+OVF.US,D,20230926,000000,21.43,21.43,21.18,21.18,576,0
+OVF.US,D,20230927,000000,21.1927,21.1927,21.1927,21.1927,176,0
+OVF.US,D,20230928,000000,21.3401,21.3401,21.3401,21.3401,25,0
+OVF.US,D,20230929,000000,21.44,21.44,21.22,21.2662,6892,0
+OVF.US,D,20231002,000000,21.0206,21.075,20.9,20.9618,2222,0
+OVF.US,D,20231003,000000,20.6,20.6,20.53,20.53,200,0
+OVF.US,D,20231004,000000,20.5608,20.5886,20.5608,20.5886,252,0
+OVF.US,D,20231005,000000,20.75,20.82,20.62,20.7815,2410,0
+OVF.US,D,20231006,000000,21.04,21.12,21.03,21.0794,728,0
+OVF.US,D,20231009,000000,21.0475,21.0475,21.0475,21.0475,1,0
+OVF.US,D,20231010,000000,21.43,21.45,21.4,21.4018,1401,0
+OVF.US,D,20231011,000000,21.4891,21.4891,21.4891,21.4891,41,0
+OVF.US,D,20231012,000000,21.24,21.24,21.19,21.2331,10443,0
+OVF.US,D,20231013,000000,21.05,21.07,20.99,21.0046,3071,0
+OVF.US,D,20231016,000000,21.21,21.2758,21.21,21.2758,209,0
+OVF.US,D,20231017,000000,21.1,21.2753,21.1,21.2753,123,0
+OVF.US,D,20231018,000000,20.8699,20.8699,20.82,20.8256,1592,0
+OVF.US,D,20231019,000000,20.66,20.8201,20.594,20.594,1749,0
+OVF.US,D,20231020,000000,20.41,20.41,20.27,20.2924,6180,0
+OVF.US,D,20231023,000000,20.38,20.4,20.2583,20.2583,7059,0
+OVF.US,D,20231024,000000,20.3201,20.415,20.3201,20.415,357,0
+OVF.US,D,20231025,000000,20.2,20.2,20.11,20.1516,2976,0
+OVF.US,D,20231026,000000,19.99,20.02,19.9793,19.9793,2998,0
+OVF.US,D,20231027,000000,19.94,19.94,19.8719,19.8719,2045,0
+OVF.US,D,20231030,000000,20.02,20.2,20.02,20.19,5891,0
+OVF.US,D,20231031,000000,20.1966,20.1966,20.1966,20.1966,213,0
+OVF.US,D,20231101,000000,20.31,20.51,20.31,20.5049,2178,0
+OVF.US,D,20231102,000000,20.85,20.9699,20.85,20.9555,1045,0
+OVF.US,D,20231103,000000,21.36,21.45,21.36,21.3658,3027,0
+OVF.US,D,20231106,000000,21.36,21.36,21.25,21.2841,7770,0
+OVF.US,D,20231107,000000,21.2,21.25,21.185,21.2119,6835,0
+OVF.US,D,20231108,000000,21.18,21.19,21.13,21.1747,10944,0
+OVF.US,D,20231109,000000,21.17,21.34,21.079,21.079,4701,0
+OVF.US,D,20231110,000000,21.13,21.3,21.1,21.2378,31622,0
+OVF.US,D,20231113,000000,21.32,21.35,21.285,21.285,3110,0
+OVF.US,D,20231114,000000,21.83,21.96,21.79,21.9267,6525,0
+OVF.US,D,20231115,000000,21.9156,21.96,21.904,21.95,4409,0
+OVF.US,D,20231116,000000,21.84,21.88,21.8,21.8355,12569,0
+OVF.US,D,20231117,000000,22.07,22.13,21.97,22.0988,9048,0
+OVF.US,D,20231120,000000,22.21,22.31,22.204,22.27,15213,0
+OVF.US,D,20231121,000000,22.24,22.24,22.07,22.1153,27604,0
+OVF.US,D,20231122,000000,22.1496,22.25,22.1,22.25,5526,0
+OVF.US,D,20231124,000000,22.3701,22.3701,22.3701,22.3701,1952,0
+OVF.US,D,20231127,000000,22.31,22.32,22.255,22.2748,11818,0
+OVF.US,D,20231128,000000,22.3599,22.39,22.3,22.3545,7823,0
+OVF.US,D,20231129,000000,22.38,22.415,22.37,22.37,5958,0
+OVF.US,D,20231130,000000,22.28,22.349,22.27,22.3359,1781,0
+OVF.US,D,20231201,000000,22.59,22.59,22.53,22.5666,1143,0
+OVF.US,D,20231204,000000,22.3,22.41,22.3,22.3818,5338,0
+OVF.US,D,20231205,000000,22.33,22.35,22.32,22.3283,7523,0
+OVF.US,D,20231206,000000,22.4106,22.45,22.3365,22.3365,6270,0
+OVF.US,D,20231207,000000,22.52,22.52,22.48,22.4893,241,0
+OVF.US,D,20231208,000000,22.4571,22.57,22.4571,22.57,6130,0
+OVF.US,D,20231211,000000,22.61,22.64,22.5801,22.6008,1905,0
+OVF.US,D,20231212,000000,22.619,22.6278,22.619,22.6278,394,0
+OVF.US,D,20231213,000000,22.76,23.01,22.76,22.9721,9328,0
+OVF.US,D,20231214,000000,23.06,23.22,23.06,23.2149,1152,0
+OVF.US,D,20231215,000000,23.06,23.06,22.97,22.9925,3650,0
+OVF.US,D,20231218,000000,23.0355,23.07,23.0341,23.07,2073,0
+OVF.US,D,20231219,000000,23.2389,23.2389,23.2389,23.2389,90,0
+OVF.US,D,20231220,000000,23.2421,23.2421,22.9509,22.9509,1825,0
+OVF.US,D,20231221,000000,23.3373,23.3373,23.3373,23.3373,112,0
+OVF.US,D,20231222,000000,23.3607,23.3607,23.3607,23.3607,193,0
+OVF.US,D,20231226,000000,23.49,23.52,23.4692,23.4692,4007,0
+OVF.US,D,20231227,000000,23.12,23.16,23.12,23.1422,480,0
+OVF.US,D,20231228,000000,23.12,23.1377,23.12,23.1377,407,0
+OVF.US,D,20231229,000000,23.245,23.26,23.145,23.1481,5383,0
+OVF.US,D,20240102,000000,22.95,22.95,22.75,22.8367,3940,0
+OVF.US,D,20240103,000000,22.56,22.5916,22.56,22.5916,451,0
+OVF.US,D,20240104,000000,22.66,22.66,22.5708,22.5708,5109,0
+OVF.US,D,20240105,000000,22.72,22.72,22.51,22.5833,16447,0
+OVF.US,D,20240108,000000,22.9399,22.9705,22.9399,22.9705,264,0
+OVF.US,D,20240109,000000,22.7,22.81,22.7,22.81,491,0
+OVF.US,D,20240110,000000,22.9044,22.9044,22.9044,22.9044,49,0
+OVF.US,D,20240111,000000,22.93,22.9345,22.8601,22.9345,1258,0
+OVF.US,D,20240112,000000,23.04,23.04,23.0391,23.0391,399,0
+OVF.US,D,20240116,000000,22.61,22.61,22.5891,22.5891,547,0
+OVF.US,D,20240117,000000,22.225,22.323,22.225,22.323,658,0
+OVF.US,D,20240118,000000,22.43,22.567,22.43,22.567,152,0
+OVF.US,D,20240119,000000,22.48,22.7045,22.48,22.7045,249,0
+OVF.US,D,20240122,000000,22.6803,22.7472,22.6803,22.7472,182,0
+OVF.US,D,20240123,000000,22.69,22.78,22.69,22.78,1202,0
+OVF.US,D,20240124,000000,22.9622,22.9622,22.9,22.9282,1033,0
+OVF.US,D,20240125,000000,22.9764,22.9764,22.9764,22.9764,5,0
+OVF.US,D,20240126,000000,23.1048,23.1048,23.06,23.0859,1136,0
+OVF.US,D,20240129,000000,23.13,23.1979,23.12,23.1979,5937,0
+OVF.US,D,20240130,000000,23.15,23.16,23.11,23.16,1288,0
+OVF.US,D,20240131,000000,23.15,23.15,22.9647,22.9647,2231,0
+OVF.US,D,20240201,000000,23.22,23.2675,23.22,23.2675,277,0
+OVF.US,D,20240202,000000,23.085,23.1317,23.085,23.1317,641,0
+OVF.US,D,20240205,000000,23.065,23.065,23.0346,23.0346,332,0
+OVF.US,D,20240206,000000,23.23,23.2373,23.23,23.2373,683,0
+OVF.US,D,20240207,000000,23.3,23.3,23.22,23.2683,2992,0
+OVF.US,D,20240208,000000,23.195,23.2162,23.195,23.2162,204,0
+OVF.US,D,20240209,000000,23.3266,23.3266,23.3266,23.3266,32,0
+OVF.US,D,20240212,000000,23.4,23.49,23.35,23.392,4505,0
+OVF.US,D,20240213,000000,23.06,23.1199,22.81,22.8584,9384,0
+OVF.US,D,20240214,000000,23.29,23.2911,23.29,23.2911,1811,0
+OVF.US,D,20240215,000000,23.5251,23.5251,23.5251,23.5251,28893,0
+OVF.US,D,20240216,000000,23.58,23.58,23.5548,23.5548,3494,0
+OVF.US,D,20240220,000000,23.63,23.63,23.5843,23.5843,26400,0
+OVF.US,D,20240221,000000,23.6294,23.6294,23.6294,23.6294,307,0
+OVF.US,D,20240222,000000,23.9588,23.9588,23.9588,23.9588,161,0
+OVF.US,D,20240223,000000,24,24.01,23.9964,23.9964,272,0
+OVF.US,D,20240226,000000,23.86,23.9401,23.86,23.9401,680,0
+OVF.US,D,20240227,000000,23.95,24.0124,23.93,24.0124,5021,0
+OVF.US,D,20240228,000000,23.87,23.87,23.78,23.8227,5395,0
+OVF.US,D,20240229,000000,23.9296,23.9296,23.9296,23.9296,191,0
+OVF.US,D,20240301,000000,24.16,24.23,24.16,24.2035,2127,0
+OVF.US,D,20240304,000000,24.1313,24.1313,24.1313,24.1313,6,0
+OVF.US,D,20240305,000000,23.935,23.9983,23.935,23.9983,723,0
+OVF.US,D,20240306,000000,24.3204,24.3204,24.3204,24.3204,97,0
+OVF.US,D,20240307,000000,24.6291,24.6291,24.6291,24.6291,44,0
+OVF.US,D,20240308,000000,24.59,24.59,24.5353,24.5353,329,0
+OVF.US,D,20240311,000000,24.422,24.422,24.4204,24.4204,258,0
+OVF.US,D,20240312,000000,24.56,24.6708,24.56,24.6708,1829,0
+OVF.US,D,20240313,000000,24.61,24.6377,24.61,24.6377,317,0
+OVF.US,D,20240314,000000,24.452,24.454,24.452,24.454,1297,0
+OVF.US,D,20240315,000000,24.4639,24.4639,24.41,24.4336,1565,0
+OVF.US,D,20240318,000000,24.5099,24.5099,24.4572,24.4572,1986,0
+OVF.US,D,20240319,000000,24.55,24.55,24.487,24.4923,3601,0
+OVF.US,D,20240320,000000,24.56,24.78,24.56,24.76,2613,0
+OVF.US,D,20240321,000000,24.83,24.83,24.75,24.7767,4357,0
+OVF.US,D,20240322,000000,24.73,24.76,24.6993,24.6993,2108,0
+OVF.US,D,20240325,000000,24.72,24.72,24.6511,24.6511,437,0
+OVF.US,D,20240326,000000,24.76,24.77,24.6502,24.6502,15220,0
+OVF.US,D,20240327,000000,24.73,24.86,24.66,24.849,12019,0
+OVF.US,D,20240328,000000,24.85,24.87,24.8334,24.8334,756,0
+OVF.US,D,20240401,000000,24.8192,24.8192,24.7402,24.7402,476,0
+OVF.US,D,20240402,000000,24.475,24.569,24.475,24.5436,1970,0
+OVF.US,D,20240403,000000,24.577,24.577,24.577,24.577,86,0
+OVF.US,D,20240404,000000,24.8399,24.8399,24.2679,24.2679,533,0
+OVF.US,D,20240405,000000,24.36,24.55,24.29,24.4916,37085,0
+OVF.US,D,20240408,000000,24.66,24.6999,24.627,24.627,1020,0
+OVF.US,D,20240409,000000,24.59,24.6258,24.49,24.6258,3228,0
+OVF.US,D,20240410,000000,24.3,24.3,24.1101,24.2694,9169,0
+OVF.US,D,20240411,000000,24.26,24.3824,24.26,24.3824,349,0
+OVF.US,D,20240412,000000,24.015,24.015,23.86,23.885,2421,0
+OVF.US,D,20240415,000000,23.6789,23.6839,23.6789,23.6839,758,0
+OVF.US,D,20240416,000000,23.3765,23.3765,23.3765,23.3765,1,0
+OVF.US,D,20240417,000000,23.23,23.37,23.23,23.2964,8260,0
+OVF.US,D,20240418,000000,23.51,23.51,23.2972,23.2972,519,0
+OVF.US,D,20240419,000000,23.32,23.32,23.1711,23.1711,21081,0
+OVF.US,D,20240422,000000,23.51,23.51,23.4761,23.4761,391,0
+OVF.US,D,20240423,000000,23.82,23.82,23.73,23.7475,41173,0
+OVF.US,D,20240424,000000,23.6732,23.7963,23.62,23.7963,5324,0
+OVF.US,D,20240425,000000,23.62,23.62,23.606,23.606,2581,0
+OVF.US,D,20240426,000000,23.87,23.8901,23.8607,23.8607,2995,0
+OVF.US,D,20240429,000000,24,24.0843,24,24.0843,1547,0
+OVF.US,D,20240430,000000,23.94,23.99,23.7494,23.7494,1272,0
+OVF.US,D,20240501,000000,23.6399,23.755,23.59,23.6137,1061,0
+OVF.US,D,20240502,000000,23.86,24.15,23.84,24.15,9895,0
+OVF.US,D,20240503,000000,24.145,24.3119,24.145,24.3119,1058,0
+OVF.US,D,20240506,000000,24.5,24.53,24.5,24.53,10653,0
+OVF.US,D,20240507,000000,24.535,24.6,24.535,24.5757,418,0
+OVF.US,D,20240508,000000,24.45,24.5542,24.44,24.5542,17402,0
+OVF.US,D,20240509,000000,24.7065,24.7401,24.7065,24.7401,410,0
+OVF.US,D,20240510,000000,24.77,24.7919,24.72,24.7919,6252,0
+OVF.US,D,20240513,000000,24.85,24.85,24.8207,24.8207,1850,0
+OVF.US,D,20240514,000000,25,25.0189,24.995,25.0189,2040,0
+OVF.US,D,20240515,000000,25.3119,25.3119,25.3119,25.3119,1,0
+OVF.US,D,20240516,000000,25.227,25.227,25.227,25.227,58,0
+OVF.US,D,20240517,000000,25.3214,25.3214,25.3214,25.3214,118,0
+OVF.US,D,20240520,000000,25.355,25.355,25.3236,25.3236,312,0
+OVF.US,D,20240521,000000,25.2818,25.2818,25.2818,25.2818,97,0
+OVF.US,D,20240522,000000,25.1985,25.1985,25.0407,25.0407,1074,0
+OVF.US,D,20240523,000000,24.85,24.888,24.85,24.8753,1145,0
+OVF.US,D,20240524,000000,25.1,25.22,25.1,25.1285,600,0
+OVF.US,D,20240528,000000,25.259,25.259,25.1064,25.1064,754,0
+OVF.US,D,20240529,000000,24.78,24.78,24.67,24.6961,3669,0
+OVF.US,D,20240530,000000,24.8999,24.8999,24.8192,24.8192,528,0
+OVF.US,D,20240531,000000,24.702,24.9995,24.702,24.9995,299,0
+OVF.US,D,20240603,000000,25.1306,25.1306,25.1306,25.1306,148,0
+OVF.US,D,20240604,000000,24.925,25.0281,24.925,25.0281,784,0
+OVF.US,D,20240605,000000,25.2,25.2529,25.141,25.2529,850,0
+OVF.US,D,20240606,000000,25.32,25.32,25.3018,25.3018,1240,0
+OVF.US,D,20240607,000000,25.09,25.09,25.0635,25.0635,6997,0
+OVF.US,D,20240610,000000,25.15,25.15,25.0972,25.0972,2225,0
+OVF.US,D,20240611,000000,24.74,24.8133,24.71,24.8133,14596,0
+OVF.US,D,20240612,000000,25.29,25.29,25.05,25.05,18989,0
+OVF.US,D,20240613,000000,24.7335,24.8046,24.73,24.8046,823,0
+OVF.US,D,20240614,000000,24.56,24.6844,24.435,24.6844,9035,0
+OVF.US,D,20240617,000000,24.7984,24.9,24.78,24.8308,3329,0
+OVF.US,D,20240618,000000,24.9043,24.9582,24.89,24.9582,1991,0
+OVF.US,D,20240620,000000,25.04,25.04,24.92,24.9559,406,0
+OVF.US,D,20240621,000000,24.6825,24.86,24.6825,24.8025,12481,0
+OVF.US,D,20240624,000000,24.9555,24.9555,24.9555,24.9555,52,0
+OVF.US,D,20240625,000000,24.87,24.9919,24.87,24.9919,713,0
+OVF.US,D,20240626,000000,24.93,24.94,24.85,24.8558,1826,0
+OVF.US,D,20240627,000000,24.8012,24.9399,24.8012,24.8662,1913,0
+OVF.US,D,20240628,000000,25.05,25.05,24.8902,24.8902,340,0
+OVF.US,D,20240701,000000,24.83,25.012,24.83,24.96,2633,0
+OVF.US,D,20240702,000000,25.01,25.08,24.88,25.0474,5047,0
+OVF.US,D,20240703,000000,24.9473,24.9473,24.9473,24.9473,104,0
+OVF.US,D,20240705,000000,25.17,25.17,25,25.1177,3795,0
+OVF.US,D,20240708,000000,25.03,25.0324,25.0274,25.0324,652,0
+OVF.US,D,20240709,000000,24.8501,24.935,24.8501,24.9133,690,0
+OVF.US,D,20240710,000000,25.09,25.27,25.08,25.2416,1524,0
+OVF.US,D,20240711,000000,25.3316,25.3316,25.3316,25.3316,25,0
+OVF.US,D,20240712,000000,25.5893,25.5893,25.5893,25.5893,52,0
+OVF.US,D,20240715,000000,25.46,25.46,25.37,25.37,220,0
+OVF.US,D,20240716,000000,25.36,25.5237,25.36,25.5237,1042,0
+OVF.US,D,20240717,000000,25.28,25.3021,25.27,25.3021,696,0
+OVF.US,D,20240718,000000,25.19,25.19,25.0182,25.0182,1011,0
+OVF.US,D,20240719,000000,24.8845,24.9131,24.8059,24.8059,1692,0
+OVF.US,D,20240722,000000,24.92,25.16,24.92,25.0962,4613,0
+OVF.US,D,20240723,000000,24.96,24.96,24.9135,24.9135,241,0
+OVF.US,D,20240724,000000,24.8135,24.8135,24.5508,24.5508,381,0
+OVF.US,D,20240725,000000,24.6299,24.6299,24.3947,24.3947,332,0
+OVF.US,D,20240726,000000,24.7099,24.7216,24.65,24.7055,995,0
+OVF.US,D,20240729,000000,24.6235,24.6235,24.6208,24.6208,746,0
+OVF.US,D,20240730,000000,24.56,24.6415,24.56,24.6415,850,0
+OVF.US,D,20240731,000000,25.11,25.11,25.0001,25.0884,1198,0
+OVF.US,D,20240801,000000,24.27,24.405,24.27,24.3997,2179,0
+OVF.US,D,20240802,000000,24.1,24.1,23.9523,23.9523,161,0
+OVF.US,D,20240805,000000,23.38,23.38,23.31,23.31,764,0
+OVF.US,D,20240806,000000,23.2071,23.3783,23.2071,23.3783,632,0
+OVF.US,D,20240807,000000,23.81,23.81,23.4792,23.4792,232,0
+OVF.US,D,20240808,000000,23.93,23.982,23.9,23.9457,1144,0
+OVF.US,D,20240809,000000,23.974,24.0763,23.9299,24.0763,1993,0
+OVF.US,D,20240812,000000,24.0684,24.0684,24.0684,24.0684,9,0
+OVF.US,D,20240813,000000,24.3707,24.5224,24.3707,24.5224,1959,0
+OVF.US,D,20240814,000000,24.57,24.61,24.52,24.5991,4322,0
+OVF.US,D,20240815,000000,24.97,24.97,24.9008,24.9211,739,0
+OVF.US,D,20240816,000000,25.05,25.0952,25.038,25.0952,702,0
+OVF.US,D,20240819,000000,25.41,25.4699,25.38,25.4104,11060,0
+OVF.US,D,20240820,000000,25.3225,25.3225,25.3176,25.3176,894,0
+OVF.US,D,20240821,000000,25.48,25.5412,25.48,25.5412,635,0
+OVF.US,D,20240822,000000,25.46,25.46,25.2978,25.2978,2403,0
+OVF.US,D,20240823,000000,25.77,25.8334,25.65,25.8334,1076,0
+OVF.US,D,20240826,000000,25.7,25.72,25.6777,25.6777,1501,0
+OVF.US,D,20240827,000000,25.785,25.86,25.785,25.8151,2675,0
+OVF.US,D,20240828,000000,25.78,25.78,25.548,25.6745,2219,0
+OVF.US,D,20240829,000000,25.85,25.903,25.7436,25.7436,3652,0
+OVF.US,D,20240830,000000,25.8586,25.8586,25.8586,25.8586,175,0
+OVF.US,D,20240904,000000,25.3401,25.3401,25.22,25.2515,596,0
+OVF.US,D,20240905,000000,25.3201,25.3501,25.2037,25.2268,2692,0
+OVF.US,D,20240906,000000,24.6991,24.6991,24.6991,24.6991,40,0
+OVF.US,D,20240909,000000,24.98,24.98,24.96,24.9611,2766,0
+OVF.US,D,20240910,000000,24.7526,24.92,24.7526,24.8835,830,0
+OVF.US,D,20240911,000000,24.76,25.0551,24.76,25.0551,549,0
+OVF.US,D,20240912,000000,25.1,25.3003,25.1,25.3003,4417,0
+OVF.US,D,20240913,000000,25.435,25.48,25.43,25.45,7121,0
+OVF.US,D,20240916,000000,25.54,25.64,25.52,25.64,2983,0
+OVF.US,D,20240917,000000,25.52,25.5267,25.4415,25.4698,4437,0
+OVF.US,D,20240918,000000,25.425,25.69,25.4006,25.4006,1099,0
+OVF.US,D,20240919,000000,25.985,25.9999,25.9676,25.9676,2439,0
+OVF.US,D,20240920,000000,25.72,25.7751,25.7057,25.7751,2280,0
+OVF.US,D,20240923,000000,25.85,25.91,25.85,25.8755,1012,0
+OVF.US,D,20240924,000000,26.09,26.1582,26.085,26.1582,9072,0
+OVF.US,D,20240925,000000,26.1,26.13,25.9904,25.9904,6978,0
+OVF.US,D,20240926,000000,26.55,26.6547,26.53,26.6547,5973,0
+OVF.US,D,20240927,000000,26.65,26.65,26.49,26.5053,618,0
+OVF.US,D,20240930,000000,26.42,26.43,26.2913,26.3862,14182,0
+OVF.US,D,20241001,000000,26.24,26.2629,26.16,26.2629,1306,0
+OVF.US,D,20241002,000000,26.2599,26.29,26.23,26.2785,7428,0
+OVF.US,D,20241003,000000,25.92,25.92,25.86,25.8713,1618,0
+OVF.US,D,20241004,000000,26.02,26.1264,26.01,26.1264,16546,0
+OVF.US,D,20241007,000000,26.05,26.05,25.97,25.9918,879,0
+OVF.US,D,20241008,000000,25.83,25.9072,25.8,25.8917,71445,0
+OVF.US,D,20241009,000000,25.8999,25.92,25.8745,25.8858,2121,0
+OVF.US,D,20241010,000000,25.75,25.9,25.7,25.8879,6854,0
+OVF.US,D,20241011,000000,25.96,25.998,25.96,25.998,345,0
+OVF.US,D,20241014,000000,25.99,26.1,25.99,26.0493,4191,0
+OVF.US,D,20241015,000000,25.87,25.87,25.59,25.6146,1197,0
+OVF.US,D,20241016,000000,25.74,25.74,25.7228,25.7228,423,0
+OVF.US,D,20241017,000000,25.8,25.8,25.7,25.706,2672,0
+OVF.US,D,20241018,000000,25.91,25.92,25.9069,25.9069,1333,0
+OVF.US,D,20241021,000000,25.78,25.78,25.55,25.64,3404,0
+OVF.US,D,20241022,000000,25.46,25.4855,25.46,25.4855,423,0
+OVF.US,D,20241023,000000,25.09,25.1492,25.09,25.1492,752,0
+OVF.US,D,20241024,000000,25.15,25.269,25.15,25.2418,5003,0
+OVF.US,D,20241025,000000,25.385,25.385,25.1561,25.1561,3807,0
+OVF.US,D,20241028,000000,25.35,25.3655,25.35,25.3655,273,0
+OVF.US,D,20241029,000000,25.29,25.29,25.24,25.2616,2827,0
+OVF.US,D,20241030,000000,25.19,25.2299,25.1067,25.1067,974,0
+OVF.US,D,20241031,000000,24.91,24.91,24.7187,24.8421,1416,0
+OVF.US,D,20241101,000000,25,25.02,24.9942,24.9942,1330,0
+OVF.US,D,20241104,000000,25.03,25.03,24.8694,24.8694,676,0
+OVF.US,D,20241105,000000,25.215,25.215,25.19,25.2025,957,0
+OVF.US,D,20241106,000000,24.92,25.0137,24.9063,25.0137,2839,0
+OVF.US,D,20241107,000000,25.39,25.43,25.38,25.4152,1607,0
+OVF.US,D,20241108,000000,25.01,25.035,24.9499,25.0324,8511,0
+OVF.US,D,20241111,000000,25.06,25.06,25.0167,25.0167,724,0
+OVF.US,D,20241112,000000,24.63,24.63,24.46,24.5436,1964,0
+OVF.US,D,20241113,000000,24.3791,24.4501,24.3601,24.4178,2402,0
+OVF.US,D,20241114,000000,24.579,24.58,24.3652,24.3652,1302,0
+OVF.US,D,20241115,000000,24.23,24.23,24.12,24.2009,4963,0
+OVF.US,D,20241118,000000,24.3259,24.41,24.3259,24.3508,3519,0
+OVF.US,D,20241119,000000,24.2591,24.3785,24.2591,24.3785,2227,0
+OVF.US,D,20241120,000000,24.1,24.2649,24.1,24.2649,353,0
+OVF.US,D,20241121,000000,24.26,24.3196,24.25,24.3196,449,0
+OVF.US,D,20241122,000000,24.2802,24.44,24.2802,24.4343,759,0
+OVF.US,D,20241125,000000,24.58,24.6136,24.52,24.5723,933,0
+OVF.US,D,20241126,000000,24.43,24.48,24.42,24.48,615,0
+OVF.US,D,20241127,000000,24.27,24.58,24.27,24.5502,11488,0
+OVF.US,D,20241129,000000,24.73,24.8739,24.73,24.8739,932,0
+OVF.US,D,20241202,000000,24.878,24.9589,24.878,24.9589,328,0
+OVF.US,D,20241203,000000,25,25.1,25,25.0853,3168,0
+OVF.US,D,20241204,000000,25.15,25.1501,25.1229,25.1229,299,0
+OVF.US,D,20241205,000000,25.27,25.27,25.25,25.2502,1795,0
+OVF.US,D,20241206,000000,25.29,25.29,25.22,25.2469,7718,0
+OVF.US,D,20241209,000000,25.47,25.47,25.26,25.272,1105,0
+OVF.US,D,20241210,000000,25.103,25.103,24.99,25.03,45746,0
+OVF.US,D,20241211,000000,25.1105,25.21,25.1105,25.1791,106093,0
+OVF.US,D,20241212,000000,25.0516,25.0516,24.92,24.9302,1082,0
+OVF.US,D,20241213,000000,24.83,24.83,24.83,24.83,295,0
+OVF.US,D,20241217,000000,24.69,24.7049,24.67,24.7049,2323,0
+OVF.US,D,20241219,000000,24,24.025,23.9917,23.9917,965,0
+OVF.US,D,20241220,000000,24.01,24.01,23.9844,23.9844,2014,0
+OVF.US,D,20241223,000000,23.928,24.1282,23.928,24.1282,379,0
+OVF.US,D,20241224,000000,23.64,23.7029,23.62,23.7029,1590,0
+OVF.US,D,20241226,000000,23.69,24.53,23.69,23.7909,10757,0
+OVF.US,D,20241227,000000,23.63,23.72,23.595,23.6599,9543,0
+OVF.US,D,20241230,000000,23.44,23.55,23.44,23.5027,1289,0
+OVF.US,D,20241231,000000,23.54,23.5701,23.43,23.4489,548,0
+OVF.US,D,20250102,000000,23.47,23.47,23.35,23.35,681,0
+OVF.US,D,20250103,000000,23.5284,23.5479,23.52,23.5479,1160,0
+OVF.US,D,20250106,000000,23.84,24.5,23.7701,23.81,3190,0
+OVF.US,D,20250107,000000,23.79,23.7942,23.6729,23.6729,6786,0
+OVF.US,D,20250108,000000,23.44,23.6032,23.44,23.6032,4696,0
+OVF.US,D,20250110,000000,23.1531,23.1531,23.09,23.1502,1036,0
+OVF.US,D,20250114,000000,23.17,23.1818,23.17,23.1818,259,0
+OVF.US,D,20250115,000000,23.4597,23.556,23.4597,23.556,11636,0
+OVF.US,D,20250116,000000,25.91,25.91,23.58,23.6254,665,0
+OVF.US,D,20250121,000000,24.11,24.31,24.11,24.31,17801,0
+OVF.US,D,20250122,000000,24.3,24.3,24.3,24.3,2493,0
+OVF.US,D,20250123,000000,24.43,24.4457,24.4299,24.4457,846,0
+OVF.US,D,20250124,000000,24.59,24.64,24.5721,24.5721,2702,0
+OVF.US,D,20250127,000000,24.3001,24.3691,24.3001,24.3691,310,0
+OVF.US,D,20250128,000000,24.38,24.4716,24.38,24.4716,1018,0
+OVF.US,D,20250129,000000,24.42,24.42,24.42,24.42,1551,0
+OVF.US,D,20250130,000000,24.7328,24.85,24.7,24.7657,4408,0
+OVF.US,D,20250131,000000,24.78,24.8899,24.4572,24.4572,3554,0
+OVF.US,D,20250203,000000,24,24.3058,24,24.3058,6305,0
+OVF.US,D,20250205,000000,24.79,24.85,24.79,24.844,982,0
+OVF.US,D,20250206,000000,24.91,24.9705,24.91,24.9705,1109,0
+OVF.US,D,20250207,000000,24.72,24.94,24.72,24.746,14256,0
+OVF.US,D,20250210,000000,24.93,24.9461,24.93,24.9461,102,0
+OVF.US,D,20250211,000000,24.9501,25.0289,24.95,25.0289,3417,0
+OVF.US,D,20250212,000000,24.96,25.149,24.96,25.0998,16771,0
+OVF.US,D,20250213,000000,25.3335,25.4299,25.3335,25.3904,464,0
+OVF.US,D,20250218,000000,25.6896,25.6896,25.57,25.616,4972,0
+OVF.US,D,20250219,000000,25.3999,25.45,25.35,25.45,4258,0
+OVF.US,D,20250220,000000,25.47,25.5657,25.42,25.5657,2049,0
+OVF.US,D,20250221,000000,25.5,25.5,25.2968,25.2968,926,0
+OVF.US,D,20250224,000000,25.34,25.34,25.25,25.26,3016,0
+OVF.US,D,20250225,000000,25.24,25.365,25.24,25.3524,3654,0
+OVF.US,D,20250226,000000,25.54,25.54,25.4072,25.4072,395,0
+OVF.US,D,20250227,000000,25.28,25.28,25.0368,25.0368,1015,0
+OVF.US,D,20250228,000000,25.005,25.0342,24.88,25.0342,2302,0
+OVF.US,D,20250303,000000,25.395,25.395,25.1136,25.1136,1381,0
+OVF.US,D,20250304,000000,24.83,25.1336,24.83,25.1336,1679,0
+OVF.US,D,20250305,000000,25.53,25.7822,25.481,25.7822,3094,0
+OVF.US,D,20250306,000000,25.68,25.73,25.44,25.44,2187,0
+OVF.US,D,20250307,000000,25.6,25.7521,25.41,25.7521,7646,0
+OVF.US,D,20250311,000000,25,25,24.954,24.954,261,0
+OVF.US,D,20250312,000000,25.08,25.11,25.08,25.0945,750,0
+OVF.US,D,20250313,000000,24.8796,24.8796,24.8791,24.8791,2560,0
+OVF.US,D,20250314,000000,25.39,25.4369,25.39,25.4369,276,0
+OVF.US,D,20250317,000000,25.701,25.83,25.68,25.769,2127,0
+OVF.US,D,20250318,000000,25.59,25.71,25.5538,25.6696,3087,0
+OVF.US,D,20250319,000000,25.74,25.7958,25.74,25.7958,409,0
+OVF.US,D,20250320,000000,25.5631,25.5647,25.5631,25.5647,174,0
+OVF.US,D,20250324,000000,25.51,25.5643,25.503,25.5643,3228,0
+OVF.US,D,20250325,000000,25.72,25.735,25.61,25.6941,5725,0
+OVF.US,D,20250326,000000,25.49,25.49,25.245,25.2964,3450,0
+OVF.US,D,20250327,000000,25.3601,25.39,25.338,25.338,430,0
+OVF.US,D,20250328,000000,24.845,24.845,24.795,24.8026,2143,0
+OVF.US,D,20250331,000000,24.3901,24.6981,24.3901,24.6981,386,0
+OVF.US,D,20250401,000000,24.75,24.75,24.692,24.74,2675,0
+OVF.US,D,20250402,000000,24.65,24.84,24.65,24.8354,3661,0
+OVF.US,D,20250403,000000,24.1965,24.3,24.0063,24.0063,4935,0
+OVF.US,D,20250404,000000,22.56,23.23,22.4675,22.4675,3411,0
+OVF.US,D,20250407,000000,22.57,22.57,21.72,21.9113,22878,0
+OVF.US,D,20250408,000000,22.57,22.59,21.705,21.705,5009,0
+OVF.US,D,20250409,000000,21.71,23.4759,21.69,23.4759,1608,0
+OVF.US,D,20250410,000000,22.94,23.0999,22.84,22.9949,2256,0
+OVF.US,D,20250411,000000,23.5,23.6348,23.37,23.6348,896,0
+OVF.US,D,20250414,000000,24.0299,24.0299,23.72,23.8903,17242,0
+OVF.US,D,20250415,000000,24.12,24.17,24.0464,24.0502,1259,0
+OVF.US,D,20250416,000000,23.9945,24.13,23.8312,23.883,8243,0
+OVF.US,D,20250417,000000,24.21,24.2693,24.1278,24.1278,2782,0
+OVF.US,D,20250421,000000,24.21,24.21,23.81,23.99,1937,0
+OVF.US,D,20250422,000000,24.51,24.56,24.47,24.56,1296,0
+OVF.US,D,20250423,000000,24.74,24.74,24.6448,24.66,687,0
+OVF.US,D,20250424,000000,24.9799,24.9912,24.94,24.9912,1646,0
+OVF.US,D,20250425,000000,25.05,25.0666,25.05,25.0666,728,0
+OVF.US,D,20250428,000000,25.13,25.2304,25.083,25.2304,5287,0
+OVF.US,D,20250429,000000,25.35,25.35,25.3047,25.3047,694,0
+OVF.US,D,20250430,000000,25.07,25.3152,25.07,25.3152,779,0
+OVF.US,D,20250501,000000,25.37,25.37,25.2592,25.2592,3031,0
+OVF.US,D,20250502,000000,25.77,25.77,25.7545,25.7545,549,0
+OVF.US,D,20250505,000000,25.91,25.91,25.83,25.8348,4127,0
+OVF.US,D,20250506,000000,25.82,25.88,25.7939,25.7939,1208,0
+OVF.US,D,20250507,000000,25.7322,25.7322,25.63,25.6695,4728,0
+OVF.US,D,20250508,000000,25.66,25.72,25.6289,25.6289,52654,0
+OVF.US,D,20250509,000000,25.8,25.8,25.71,25.7581,2459,0
+OVF.US,D,20250512,000000,25.95,26.05,25.87,26.05,5890,0
+OVF.US,D,20250513,000000,26.16,26.16,26,26,9659,0
+OVF.US,D,20250514,000000,26.08,26.1299,26.0068,26.008,4085,0
+OVF.US,D,20250515,000000,26.11,26.24,26.0872,26.2275,2150,0
+OVF.US,D,20250516,000000,26.26,26.34,26.26,26.3102,2861,0
+OVF.US,D,20250519,000000,26.35,26.56,26.31,26.56,5190,0
+OVF.US,D,20250520,000000,26.52,26.6326,26.52,26.6326,211,0
+OVF.US,D,20250521,000000,26.71,26.76,26.42,26.42,28897,0
+OVF.US,D,20250527,000000,26.82,26.83,26.74,26.8043,6771,0
+OVF.US,D,20250528,000000,26.54,26.59,26.5007,26.5434,3025,0
+OVF.US,D,20250530,000000,26.6,26.652,26.57,26.652,2465,0
+OVF.US,D,20250602,000000,26.63,26.91,26.63,26.91,5285,0
+OVF.US,D,20250603,000000,26.74,26.81,26.74,26.7477,5950,0
+OVF.US,D,20250604,000000,26.95,26.9998,26.94,26.946,1224,0
+OVF.US,D,20250605,000000,27.0001,27.03,26.91,26.96,1483,0
+OVF.US,D,20250606,000000,27.045,27.0541,27.045,27.0541,181,0
+OVF.US,D,20250609,000000,27.11,27.18,27.095,27.0966,16744,0
+OVF.US,D,20250611,000000,27.3,27.31,27.1758,27.1758,5462,0
+OVF.US,D,20250612,000000,27.37,27.37,27.3573,27.3573,180,0
+OVF.US,D,20250613,000000,26.941,26.96,26.9,26.9499,1846,0
+OVF.US,D,20250616,000000,27.23,27.33,27.16,27.16,9061,0
+OVF.US,D,20250617,000000,26.83,26.83,26.75,26.772,4113,0
+OVF.US,D,20250618,000000,26.9214,26.99,26.834,26.834,10957,0
+OVF.US,D,20250620,000000,26.84,26.91,26.6425,26.6425,2512,0
+OVF.US,D,20250623,000000,26.72,26.875,26.67,26.875,5597,0
+OVF.US,D,20250624,000000,27.24,27.31,27.23,27.2625,977,0
+OVF.US,D,20250625,000000,27.14,27.19,27.06,27.19,22475,0
+OVF.US,D,20250626,000000,27.44,27.4763,27.44,27.4763,395,0
+OVF.US,D,20250627,000000,27.65,28.47,27.53,27.7,13317,0
+OVF.US,D,20250630,000000,27.53,27.77,27.53,27.77,8305,0
+OVF.US,D,20250701,000000,27.6597,27.74,27.64,27.6953,3288,0
+OVF.US,D,20250702,000000,27.72,27.81,27.6922,27.81,19083,0
+OVF.US,D,20250703,000000,27.33,27.33,27.3274,27.3274,421,0
+OVF.US,D,20250707,000000,27.1846,28.04,27.01,27.0156,10945,0
+OVF.US,D,20250708,000000,27.13,27.26,27.13,27.248,1575,0
+OVF.US,D,20250709,000000,27.3215,27.415,27.3215,27.415,2114,0
+OVF.US,D,20250710,000000,27.33,27.47,27.33,27.46,3852,0
+OVF.US,D,20250711,000000,27.19,27.21,27.18,27.18,1470,0
+OVF.US,D,20250714,000000,27.22,27.24,27.17,27.2283,4358,0
+OVF.US,D,20250715,000000,27.1665,27.1665,27.0362,27.0362,2006,0
+OVF.US,D,20250716,000000,26.96,27.1745,26.96,27.1745,43504,0
+OVF.US,D,20250717,000000,27.17,27.2831,27.17,27.2831,2474,0
+OVF.US,D,20250718,000000,27.24,27.24,27.2245,27.2245,503,0
+OVF.US,D,20250721,000000,27.54,27.54,27.3964,27.3964,2330,0
+OVF.US,D,20250722,000000,27.4779,27.6,27.4779,27.5541,9688,0
+OVF.US,D,20250723,000000,27.9337,28.1327,27.88,28.1327,1445,0
+OVF.US,D,20250724,000000,27.97,28.02,27.94,27.9653,1116,0
+OVF.US,D,20250725,000000,27.75,27.93,27.75,27.9196,10792,0
+OVF.US,D,20250728,000000,27.52,27.6199,27.42,27.5229,3462,0
+OVF.US,D,20250729,000000,27.49,27.49,27.41,27.4672,3071,0
+OVF.US,D,20250730,000000,27.31,27.31,27.13,27.13,4449,0
+OVF.US,D,20250731,000000,27.15,27.15,26.9501,26.9501,2659,0
+OVF.US,D,20250801,000000,26.685,26.8101,26.685,26.8101,285,0
+OVF.US,D,20250804,000000,27.19,27.21,27.13,27.1778,530,0
+OVF.US,D,20250805,000000,27.17,27.24,27.15,27.1913,1998,0
+OVF.US,D,20250806,000000,27.28,27.4,27.28,27.3989,16704,0
+OVF.US,D,20250807,000000,27.6,27.81,27.49,27.6145,5020,0
+OVF.US,D,20250808,000000,27.75,27.85,27.75,27.7572,3687,0
+OVF.US,D,20250811,000000,27.67,27.67,27.6399,27.6399,176,0
+OVF.US,D,20250812,000000,27.99,28.04,27.98,28.0057,4169,0
+OVF.US,D,20250813,000000,28.19,28.225,28.14,28.225,1503,0
+OVF.US,D,20250814,000000,28.1,28.159,28.0861,28.1533,2065,0
+OVF.US,D,20250815,000000,28.2675,28.2675,28.2641,28.2641,421,0
+OVF.US,D,20250818,000000,28.22,28.2717,28.19,28.2717,3116,0
+OVF.US,D,20250819,000000,28.34,28.34,28.11,28.1504,1285,0
+OVF.US,D,20250820,000000,28.1001,28.27,28.1001,28.27,5448,0
+OVF.US,D,20250821,000000,28.1242,28.1242,28.049,28.0655,1894,0
+OVF.US,D,20250822,000000,28.54,28.5956,28.53,28.5546,5062,0
+OVF.US,D,20250825,000000,28.45,28.45,28.2524,28.2524,1765,0
+OVF.US,D,20250826,000000,28.1976,28.23,28.19,28.2245,3899,0
+OVF.US,D,20250827,000000,27.99,28.17,27.99,28.1481,1943,0
+OVF.US,D,20250828,000000,28.24,28.27,28.23,28.2666,1744,0
+OVF.US,D,20250829,000000,28.09,28.09,28.07,28.09,3630,0
+OVF.US,D,20250902,000000,27.66,27.8465,27.653,27.8465,2104,0
+OVF.US,D,20250903,000000,27.93,27.9339,27.85,27.9339,2749,0
+OVF.US,D,20250904,000000,28.01,28.095,28,28.081,9126,0
+OVF.US,D,20250905,000000,28.32,28.32,28.19,28.2712,1815,0
+OVF.US,D,20250908,000000,28.52,28.5651,28.51,28.5651,1295,0
+OVF.US,D,20250909,000000,28.48,28.5255,28.48,28.5255,404,0
+OVF.US,D,20250910,000000,28.64,28.64,28.5685,28.5685,639,0
+OVF.US,D,20250911,000000,28.87,28.8981,28.87,28.8981,1468,0
+OVF.US,D,20250912,000000,28.813,28.83,28.8098,28.8098,752,0
+OVF.US,D,20250915,000000,28.98,29.0012,28.98,29.0012,424,0
+OVF.US,D,20250916,000000,29.01,29.02,29,29.02,4958,0
+OVF.US,D,20250917,000000,29,29,28.9039,28.9039,1869,0
+OVF.US,D,20250918,000000,29.02,29.02,28.92,29.01,1548,0
+OVF.US,D,20250919,000000,28.86,28.9059,28.86,28.9059,491,0
+OVF.US,D,20250922,000000,28.85,29.071,28.85,29.071,2035,0
+OVF.US,D,20250924,000000,28.911,28.911,28.79,28.83,1035,0
+OVF.US,D,20250925,000000,28.471,28.5372,28.471,28.5372,390,0
+OVF.US,D,20250926,000000,28.65,28.7059,28.65,28.7059,5539,0
+OVF.US,D,20250929,000000,28.91,28.92,28.79,28.8272,22844,0
+OVF.US,D,20250930,000000,28.8307,28.9796,28.8307,28.9796,2180,0
+OVF.US,D,20251001,000000,29.1419,29.25,29,29.2258,4480,0
+OVF.US,D,20251002,000000,29.24,29.36,29.22,29.2995,4408,0
+OVF.US,D,20251003,000000,29.41,29.45,29.3757,29.3757,3639,0
+OVF.US,D,20251006,000000,29.4334,29.52,29.4334,29.4873,6423,0
+OVF.US,D,20251007,000000,29.38,29.5,29.1981,29.1981,5977,0
+OVF.US,D,20251008,000000,29.325,29.34,29.27,29.3282,6948,0
+OVF.US,D,20251009,000000,29.21,29.21,29.0307,29.0878,2188,0
+OVF.US,D,20251010,000000,29.0077,29.0077,28.2982,28.2982,7312,0
+OVF.US,D,20251013,000000,28.64,28.84,28.64,28.7562,12513,0
+OVF.US,D,20251014,000000,28.6493,28.9599,28.6236,28.8178,13151,0
+OVF.US,D,20251015,000000,29.12,29.12,28.91,29.0474,2965,0
+OVF.US,D,20251016,000000,29.28,29.28,29.13,29.1703,4970,0
+OVF.US,D,20251017,000000,29.12,29.2218,29.09,29.2218,677,0
+OVF.US,D,20251020,000000,29.461,29.515,29.45,29.4991,3137,0
+OVF.US,D,20251021,000000,29.32,29.36,29.2592,29.2592,8135,0
+OVF.US,D,20251022,000000,29.29,29.2999,29.1039,29.2198,726,0
+OVF.US,D,20251023,000000,29.3575,29.42,29.34,29.4005,975,0
+OVF.US,D,20251024,000000,29.48,29.53,29.48,29.5041,1111,0
+OVF.US,D,20251027,000000,29.71,29.77,29.71,29.75,1436,0
+OVF.US,D,20251028,000000,29.7399,29.7399,29.7049,29.7049,1574,0
+OVF.US,D,20251029,000000,29.7405,29.76,29.5741,29.5741,1321,0
+OVF.US,D,20251030,000000,29.49,29.49,29.3733,29.3733,427,0
+OVF.US,D,20251031,000000,29.29,29.3255,29.23,29.3255,3356,0
+OVF.US,D,20251103,000000,29.29,29.37,29.29,29.355,836,0
+OVF.US,D,20251104,000000,29.09,29.09,28.9,28.9375,3238,0
+OVF.US,D,20251105,000000,29.09,29.1725,29.09,29.1292,1746,0
+OVF.US,D,20251106,000000,28.94,29.05,28.94,28.9607,1496,0
+OVF.US,D,20251107,000000,28.79,29.001,28.7085,29.001,4852,0
+OVF.US,D,20251110,000000,29.3394,29.4724,29.23,29.4724,1282,0
+OVF.US,D,20251111,000000,29.56,29.7,29.56,29.678,4898,0
+OVF.US,D,20251112,000000,29.77,29.77,29.76,29.7646,662,0
+OVF.US,D,20251113,000000,29.69,29.69,29.37,29.42,2722,0
+OVF.US,D,20251114,000000,29.29,29.41,29.29,29.309,768,0
+OVF.US,D,20251117,000000,29.16,29.18,28.85,28.8785,4239,0
+OVF.US,D,20251118,000000,28.49,28.6435,28.49,28.5456,3363,0
+OVF.US,D,20251119,000000,28.64,28.64,28.38,28.4634,1304,0
+OVF.US,D,20251120,000000,28.583,28.583,27.9952,27.9952,733,0
+OVF.US,D,20251121,000000,28.33,28.33,28.33,28.33,1091,0
+OVF.US,D,20251124,000000,28.57,28.61,28.57,28.61,688,0
+OVF.US,D,20251125,000000,28.83,28.98,28.83,28.9716,2052,0
+OVF.US,D,20251126,000000,29.34,29.36,29.3088,29.3088,541,0
+OVF.US,D,20251202,000000,29.43,29.43,29.29,29.3868,12293,0
+OVF.US,D,20251203,000000,29.441,29.5375,29.441,29.5375,1050,0
+OVF.US,D,20251204,000000,29.665,29.665,29.5914,29.5914,832,0
+OVF.US,D,20251205,000000,29.74,29.74,29.67,29.6711,880,0
+OVF.US,D,20251208,000000,29.57,29.63,29.549,29.557,1581,0
+OVF.US,D,20251209,000000,29.581,29.59,29.5377,29.5377,690,0
+OVF.US,D,20251210,000000,29.64,29.8805,29.64,29.8805,1621,0
+OVF.US,D,20251211,000000,30.0262,30.0262,29.9958,29.9958,790,0
+OVF.US,D,20251212,000000,29.82,29.84,29.7161,29.7161,2088,0
+OVF.US,D,20251215,000000,29.96,29.96,29.8,29.8448,679,0
+OVF.US,D,20251216,000000,29.72,29.75,29.62,29.6917,31465,0
+OVF.US,D,20251217,000000,29.56,29.57,29.373,29.373,1461,0
+OVF.US,D,20251218,000000,29.64,29.78,29.5828,29.6798,4329,0
+OVF.US,D,20251219,000000,30.01,30.01,29.93,29.93,1545,0
+OVF.US,D,20251222,000000,30.08,30.16,30.08,30.16,1944,0
+OVF.US,D,20251223,000000,29.22,29.3216,29.2116,29.3216,1679,0
+OVF.US,D,20251224,000000,29.6005,29.84,29.34,29.4165,20054,0
+OVF.US,D,20251226,000000,29.41,29.47,29.41,29.4557,1871,0
+OVF.US,D,20251229,000000,29.29,29.4,29.28,29.31,4800,0
+OVF.US,D,20251230,000000,29.47,29.49,29.415,29.44,6471,0
+OVF.US,D,20251231,000000,29.335,29.3599,29.2418,29.2418,2597,0
+OVF.US,D,20260102,000000,29.5377,29.63,29.46,29.63,2946,0
+OVF.US,D,20260105,000000,29.69,30.06,29.69,29.97,3637,0
+OVF.US,D,20260106,000000,30.0534,30.26,30.0534,30.1301,14512,0
+OVF.US,D,20260107,000000,30.06,30.14,30.05,30.0691,11984,0
+OVF.US,D,20260108,000000,30.01,30.0569,29.9501,30.0569,12603,0
+OVF.US,D,20260109,000000,30.18,30.35,30.18,30.2943,1768,0
+OVF.US,D,20260112,000000,30.41,30.55,30.41,30.4706,3528,0
+OVF.US,D,20260113,000000,30.33,30.4,30.29,30.3527,3005,0
+OVF.US,D,20260114,000000,30.4,30.4245,30.285,30.4245,2413,0
+OVF.US,D,20260115,000000,30.6,30.6081,30.5,30.54,3712,0
+OVF.US,D,20260116,000000,30.56,30.6105,30.48,30.6105,1280,0
+OVF.US,D,20260120,000000,30.12,30.2,29.84,29.86,9926,0
+OVF.US,D,20260121,000000,30.2,30.3702,30.03,30.3702,22369,0
+OVF.US,D,20260122,000000,30.68,30.68,30.5986,30.5986,1519,0
+OVF.US,D,20260123,000000,30.6599,30.81,30.56,30.7566,9615,0
+OVF.US,D,20260126,000000,31.05,31.05,30.9586,30.99,2607,0
+OVF.US,D,20260127,000000,31.43,31.4731,31.35,31.4731,4529,0
+OVF.US,D,20260128,000000,30.96,31.0099,30.8401,31.0086,3452,0
+OVF.US,D,20260129,000000,30.89,31.1152,30.89,31.1152,24530,0
+OVF.US,D,20260130,000000,30.915,31.03,30.745,30.7714,3858,0
+OVF.US,D,20260202,000000,30.84,30.97,30.84,30.9434,4263,0
+OVF.US,D,20260203,000000,31,31,30.66,30.9521,3519,0
+OVF.US,D,20260204,000000,31.26,31.299,30.89,30.89,5799,0
+OVF.US,D,20260205,000000,30.475,30.65,30.4565,30.4565,6044,0
+OVF.US,D,20260206,000000,31.04,31.3606,31.04,31.3606,13733,0
+OVF.US,D,20260209,000000,31.69,31.86,31.69,31.7802,3402,0
+OVF.US,D,20260210,000000,31.91,31.955,31.895,31.9,3453,0
+OVF.US,D,20260211,000000,32.01,32.1884,31.86,32.1884,1512,0
+OVF.US,D,20260212,000000,32.1646,32.19,31.7,31.7899,2813,0
+OVF.US,D,20260213,000000,31.52,31.92,31.5104,31.85,4349,0
+OVF.US,D,20260217,000000,31.65,31.8834,31.4501,31.8542,6693,0
+OVF.US,D,20260218,000000,31.9235,32.13,31.8478,31.945,6248,0
diff --git a/daily/us/nyse etfs/1/owns.us.txt b/daily/us/nyse etfs/1/owns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..706454f349eb5dca43e1361b251583f79e67a8fb
--- /dev/null
+++ b/daily/us/nyse etfs/1/owns.us.txt	
@@ -0,0 +1,1143 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OWNS.US,D,20210728,000000,19.5622,19.5632,19.5534,19.5534,3224.2692344418,0
+OWNS.US,D,20210729,000000,19.5534,19.5534,19.5434,19.5434,7812.302173944,0
+OWNS.US,D,20210730,000000,19.5484,19.5484,19.5484,19.5484,41.479459872016,0
+OWNS.US,D,20210802,000000,19.584,19.584,19.583,19.583,209.42068764652,0
+OWNS.US,D,20210803,000000,19.5929,19.5929,19.5879,19.5879,103.19280260843,0
+OWNS.US,D,20210804,000000,19.583,19.583,19.5731,19.5731,1249.4422668766,0
+OWNS.US,D,20210805,000000,19.5484,19.5632,19.5484,19.5583,666.70644038191,0
+OWNS.US,D,20210806,000000,19.5356,19.5356,19.5247,19.5247,488.64827117521,0
+OWNS.US,D,20210809,000000,19.5286,19.5286,19.5247,19.5247,460.32083516505,0
+OWNS.US,D,20210810,000000,19.5049,19.5049,19.4732,19.4732,3112.9828786876,0
+OWNS.US,D,20210811,000000,19.4852,19.495,19.4852,19.49,744.60688940984,0
+OWNS.US,D,20210812,000000,19.495,19.495,19.495,19.495,205.37391107364,0
+OWNS.US,D,20210813,000000,19.5247,19.5247,19.5247,19.5247,25.292353580497,0
+OWNS.US,D,20210816,000000,19.5336,19.5336,19.5336,19.5336,3.0350824296597,0
+OWNS.US,D,20210817,000000,19.5148,19.5148,19.5049,19.5049,560.47855534382,0
+OWNS.US,D,20210818,000000,19.5326,19.5336,19.5198,19.5198,535.18620176332,0
+OWNS.US,D,20210819,000000,19.5198,19.5198,19.5198,19.5198,179.06986334992,0
+OWNS.US,D,20210820,000000,19.495,19.5098,19.495,19.5098,257.98200652107,0
+OWNS.US,D,20210823,000000,19.5247,19.5247,19.5247,19.5247,126.46176790249,0
+OWNS.US,D,20210824,000000,19.5148,19.5247,19.5148,19.5168,40425.27457478,0
+OWNS.US,D,20210825,000000,19.5148,19.5148,19.5148,19.5148,1284.8515618893,0
+OWNS.US,D,20210826,000000,19.5148,19.5148,19.4752,19.4752,2114.4407593296,0
+OWNS.US,D,20210827,000000,19.5,19.5,19.5,19.5,1.0116941432199,0
+OWNS.US,D,20210830,000000,19.5,19.5,19.5,19.5,541.25636662264,0
+OWNS.US,D,20210831,000000,19.5049,19.5049,19.5,19.5,123.42668547283,0
+OWNS.US,D,20210901,000000,19.5,19.5,19.5,19.5,206.38560521686,0
+OWNS.US,D,20210902,000000,19.5148,19.5148,19.5148,19.5148,38.444377442356,0
+OWNS.US,D,20210903,000000,19.5148,19.5148,19.5148,19.5148,53.619789590654,0
+OWNS.US,D,20210907,000000,19.5148,19.5198,19.5138,19.5198,1336.4479631935,0
+OWNS.US,D,20210908,000000,19.5534,19.5534,19.5198,19.5286,1926.2656486907,0
+OWNS.US,D,20210909,000000,19.5336,19.5336,19.5336,19.5336,27.315741866937,0
+OWNS.US,D,20210910,000000,19.5434,19.5434,19.5286,19.5286,128092.61886136,0
+OWNS.US,D,20210913,000000,19.5434,19.5434,19.5336,19.5336,103.19280260843,0
+OWNS.US,D,20210914,000000,19.5286,19.5286,19.5286,19.5286,4.0467765728796,0
+OWNS.US,D,20210915,000000,19.5286,19.5286,19.5247,19.5247,921.65336447332,0
+OWNS.US,D,20210916,000000,19.5247,19.5247,19.49,19.49,3865.6833212432,0
+OWNS.US,D,20210917,000000,19.4852,19.5247,19.4752,19.4752,19922.281068286,0
+OWNS.US,D,20210920,000000,19.4802,19.4802,19.4802,19.4802,4.0467765728796,0
+OWNS.US,D,20210921,000000,19.495,19.495,19.4852,19.4852,256130.60623898,0
+OWNS.US,D,20210922,000000,19.4654,19.4654,19.4554,19.4554,727.4080889751,0
+OWNS.US,D,20210923,000000,19.4268,19.4268,19.4268,19.4268,102.18110846521,0
+OWNS.US,D,20210924,000000,19.4368,19.4368,19.4368,19.4368,2.0233882864398,0
+OWNS.US,D,20210927,000000,19.417,19.417,19.4021,19.4021,763.82907813102,0
+OWNS.US,D,20210928,000000,19.3774,19.3774,19.3774,19.3774,74.865366598272,0
+OWNS.US,D,20210929,000000,19.3824,19.3824,19.3824,19.3824,4.0467765728796,0
+OWNS.US,D,20210930,000000,19.4021,19.4021,19.4021,19.4021,5.0584707160995,0
+OWNS.US,D,20211001,000000,19.4318,19.4318,19.4318,19.4318,56.654872020314,0
+OWNS.US,D,20211004,000000,19.4406,19.4406,19.4406,19.4406,5.0584707160995,0
+OWNS.US,D,20211005,000000,19.4368,19.4368,19.417,19.417,361251.69788439,0
+OWNS.US,D,20211006,000000,19.4218,19.4218,19.4218,19.4218,105.21619089487,0
+OWNS.US,D,20211007,000000,19.3824,19.3824,19.3824,19.3824,1.0116941432199,0
+OWNS.US,D,20211008,000000,19.3724,19.3724,19.3724,19.3724,2.0233882864398,0
+OWNS.US,D,20211011,000000,19.3478,19.3478,19.3478,19.3478,33.385906726256,0
+OWNS.US,D,20211012,000000,19.3675,19.3675,19.3675,19.3675,54.631483733874,0
+OWNS.US,D,20211013,000000,19.3774,19.3774,19.3774,19.3774,58.678260306754,0
+OWNS.US,D,20211014,000000,19.3972,19.3972,19.3972,19.3972,10.116941432199,0
+OWNS.US,D,20211015,000000,19.3576,19.3576,19.3576,19.3576,54.631483733874,0
+OWNS.US,D,20211018,000000,19.3428,19.3428,19.3428,19.3428,2.0233882864398,0
+OWNS.US,D,20211019,000000,19.3666,19.3675,19.3329,19.3329,390.51393928288,0
+OWNS.US,D,20211020,000000,19.3675,19.3675,19.3675,19.3675,1.0116941432199,0
+OWNS.US,D,20211021,000000,19.3378,19.3378,19.3378,19.3378,56.654872020314,0
+OWNS.US,D,20211022,000000,19.328,19.3576,19.328,19.3478,438.06356401421,0
+OWNS.US,D,20211025,000000,19.3428,19.3428,19.3428,19.3428,4.0467765728796,0
+OWNS.US,D,20211026,000000,19.3527,19.3527,19.3527,19.3527,11.128635575419,0
+OWNS.US,D,20211027,000000,19.3824,19.3824,19.3824,19.3824,3.0350824296597,0
+OWNS.US,D,20211028,000000,19.3872,19.3872,19.3872,19.3872,187.16341649568,0
+OWNS.US,D,20211029,000000,19.3675,19.3724,19.3675,19.3724,105.21619089487,0
+OWNS.US,D,20211101,000000,19.3824,19.3824,19.3824,19.3824,3.0350824296597,0
+OWNS.US,D,20211102,000000,19.417,19.417,19.417,19.417,11.128635575419,0
+OWNS.US,D,20211103,000000,19.3902,19.3902,19.3902,19.3902,4.0467765728796,0
+OWNS.US,D,20211104,000000,19.419,19.4318,19.419,19.4318,436.04017572777,0
+OWNS.US,D,20211105,000000,19.4703,19.4703,19.4703,19.4703,5.0584707160995,0
+OWNS.US,D,20211108,000000,19.4456,19.4456,19.4456,19.4456,42.491154015236,0
+OWNS.US,D,20211109,000000,19.495,19.495,19.49,19.49,775.96940784966,0
+OWNS.US,D,20211110,000000,19.3724,19.3724,19.3724,19.3724,1.0116941432199,0
+OWNS.US,D,20211111,000000,19.3478,19.3478,19.3478,19.3478,5.0584707160995,0
+OWNS.US,D,20211112,000000,19.3478,19.3478,19.3478,19.3478,78.912143171152,0
+OWNS.US,D,20211115,000000,19.3329,19.3329,19.3329,19.3329,2.0233882864398,0
+OWNS.US,D,20211116,000000,19.328,19.328,19.328,19.328,4.0467765728796,0
+OWNS.US,D,20211117,000000,19.3478,19.3478,19.3478,19.3478,1.0116941432199,0
+OWNS.US,D,20211118,000000,19.3378,19.3378,19.3378,19.3378,3.0350824296597,0
+OWNS.US,D,20211119,000000,19.3675,19.3675,19.3675,19.3675,213.4674642194,0
+OWNS.US,D,20211122,000000,19.2894,19.2894,19.2894,19.2894,1.0116941432199,0
+OWNS.US,D,20211123,000000,19.2548,19.2548,19.2548,19.2548,2.0233882864398,0
+OWNS.US,D,20211124,000000,19.2598,19.2598,19.2598,19.2598,59.689954449974,0
+OWNS.US,D,20211126,000000,19.328,19.328,19.328,19.328,3.0350824296597,0
+OWNS.US,D,20211129,000000,19.3428,19.3428,19.3428,19.3428,95.09924946267,0
+OWNS.US,D,20211130,000000,19.3378,19.3378,19.3378,19.3378,1.0116941432199,0
+OWNS.US,D,20211201,000000,19.3339,19.3339,19.3339,19.3339,1.0116941432199,0
+OWNS.US,D,20211202,000000,19.3378,19.3378,19.3378,19.3378,40.467765728796,0
+OWNS.US,D,20211203,000000,19.3714,19.3774,19.3714,19.3724,2384.5630955693,0
+OWNS.US,D,20211206,000000,19.325,19.325,19.325,19.325,101.16941432199,0
+OWNS.US,D,20211207,000000,19.3092,19.3092,19.3092,19.3092,1.0116941432199,0
+OWNS.US,D,20211208,000000,19.324,19.324,19.324,19.324,74.865366598272,0
+OWNS.US,D,20211209,000000,19.3378,19.3576,19.3329,19.3329,1185.7055358537,0
+OWNS.US,D,20211210,000000,19.3478,19.3478,19.3478,19.3478,159.84767462874,0
+OWNS.US,D,20211213,000000,19.3566,19.3675,19.3378,19.3378,2514.0599459014,0
+OWNS.US,D,20211214,000000,19.328,19.328,19.328,19.328,53.619789590654,0
+OWNS.US,D,20211215,000000,19.3378,19.3378,19.3092,19.3092,4177.2851173549,0
+OWNS.US,D,20211216,000000,19.3764,19.3774,19.3636,19.3734,4589.0446336454,0
+OWNS.US,D,20211217,000000,19.3527,19.3527,19.3527,19.3527,5.0584707160995,0
+OWNS.US,D,20211220,000000,19.3527,19.3527,19.3527,19.3527,50.584707160995,0
+OWNS.US,D,20211221,000000,19.3141,19.3141,19.3141,19.3141,6.0701648593194,0
+OWNS.US,D,20211222,000000,19.3378,19.3378,19.3191,19.3191,2082.0665467465,0
+OWNS.US,D,20211223,000000,19.3092,19.3092,19.3092,19.3092,6.0701648593194,0
+OWNS.US,D,20211227,000000,19.3428,19.3428,19.3428,19.3428,1147.2611584114,0
+OWNS.US,D,20211228,000000,19.3576,19.3576,19.3478,19.3478,191.21019306856,0
+OWNS.US,D,20211229,000000,19.3329,19.3329,19.2993,19.2993,731.45486554798,0
+OWNS.US,D,20211230,000000,19.2993,19.2993,19.2993,19.2993,71.830284168612,0
+OWNS.US,D,20211231,000000,19.328,19.328,19.328,19.328,11.128635575419,0
+OWNS.US,D,20220103,000000,19.2598,19.2598,19.2499,19.2578,1327.3427159045,0
+OWNS.US,D,20220104,000000,19.2548,19.2548,19.2548,19.2548,5.0584707160995,0
+OWNS.US,D,20220105,000000,19.2499,19.2499,19.2153,19.2153,512.92893061249,0
+OWNS.US,D,20220106,000000,19.1955,19.1955,19.1955,19.1955,5.0584707160995,0
+OWNS.US,D,20220107,000000,19.1511,19.1511,19.1511,19.1511,10.116941432199,0
+OWNS.US,D,20220110,000000,19.1165,19.1175,19.1165,19.1175,209.42068764652,0
+OWNS.US,D,20220111,000000,19.1511,19.1511,19.1511,19.1511,6.0701648593194,0
+OWNS.US,D,20220112,000000,19.1511,19.1511,19.1511,19.1511,5.0584707160995,0
+OWNS.US,D,20220113,000000,19.1175,19.1175,19.1175,19.1175,2.0233882864398,0
+OWNS.US,D,20220114,000000,19.0729,19.0729,19.0483,19.0483,341.95262040832,0
+OWNS.US,D,20220118,000000,18.9939,18.9939,18.9642,18.9642,551.37330805484,0
+OWNS.US,D,20220119,000000,19.0305,19.0305,19.0305,19.0305,1.0116941432199,0
+OWNS.US,D,20220120,000000,19.0334,19.0334,19.0334,19.0334,1.0116941432199,0
+OWNS.US,D,20220121,000000,19.0829,19.0829,19.0631,19.0631,261888.15760804,0
+OWNS.US,D,20220124,000000,19.0927,19.0927,19.0927,19.0927,23.268965294058,0
+OWNS.US,D,20220125,000000,19.0729,19.0729,19.0729,19.0729,2.0233882864398,0
+OWNS.US,D,20220126,000000,19.0038,19.0087,18.984,18.984,2334.9900825515,0
+OWNS.US,D,20220127,000000,19.0038,19.0137,19.0038,19.0038,2341.0602474108,0
+OWNS.US,D,20220128,000000,18.9642,19.0532,18.9642,19.0532,2565.6563472056,0
+OWNS.US,D,20220131,000000,19.0571,19.0571,19.0393,19.0393,526.08095447434,0
+OWNS.US,D,20220201,000000,19.0285,19.0285,19.0285,19.0285,1.0116941432199,0
+OWNS.US,D,20220202,000000,19.068,19.068,19.068,19.068,134.55532104825,0
+OWNS.US,D,20220203,000000,19.0087,19.0087,19.0087,19.0087,14.163718005078,0
+OWNS.US,D,20220204,000000,18.9208,18.9208,18.9208,18.9208,3.0350824296597,0
+OWNS.US,D,20220207,000000,18.9405,18.9405,18.9405,18.9405,3.0350824296597,0
+OWNS.US,D,20220208,000000,18.896,18.896,18.896,18.896,12.140329718639,0
+OWNS.US,D,20220209,000000,18.8812,18.8812,18.8812,18.8812,3.0350824296597,0
+OWNS.US,D,20220210,000000,18.807,18.807,18.7478,18.7478,197.28035792788,0
+OWNS.US,D,20220211,000000,18.8368,18.8368,18.8368,18.8368,2.0233882864398,0
+OWNS.US,D,20220214,000000,18.7774,18.7774,18.7576,18.7576,1021.8110846521,0
+OWNS.US,D,20220215,000000,18.7517,18.7517,18.7478,18.7478,169.96461606094,0
+OWNS.US,D,20220216,000000,18.7478,18.7478,18.7478,18.7478,5.0584707160995,0
+OWNS.US,D,20220217,000000,18.7873,18.7873,18.7873,18.7873,2.0233882864398,0
+OWNS.US,D,20220218,000000,18.7922,18.7922,18.7922,18.7922,2.0233882864398,0
+OWNS.US,D,20220222,000000,18.7566,18.7566,18.7566,18.7566,36.420989155916,0
+OWNS.US,D,20220223,000000,18.7132,18.7132,18.7132,18.7132,2.0233882864398,0
+OWNS.US,D,20220224,000000,18.7527,18.7527,18.7527,18.7527,7.0818590025392,0
+OWNS.US,D,20220225,000000,18.7606,18.7606,18.7606,18.7606,28.327436010157,0
+OWNS.US,D,20220228,000000,18.8792,18.8792,18.8792,18.8792,5.0584707160995,0
+OWNS.US,D,20220301,000000,18.984,18.984,18.984,18.984,16.187106291518,0
+OWNS.US,D,20220302,000000,18.8466,18.8466,18.7912,18.7912,120.39160304317,0
+OWNS.US,D,20220303,000000,18.8368,18.8368,18.8368,18.8368,1.0116941432199,0
+OWNS.US,D,20220304,000000,18.897,18.897,18.896,18.896,205.37391107364,0
+OWNS.US,D,20220307,000000,18.8644,18.8664,18.8644,18.8664,298.44977224987,0
+OWNS.US,D,20220308,000000,18.7972,18.7972,18.7972,18.7972,91.05247288979,0
+OWNS.US,D,20220309,000000,18.7438,18.7438,18.7438,18.7438,1.0116941432199,0
+OWNS.US,D,20220310,000000,18.7092,18.7092,18.6934,18.6934,111.28635575419,0
+OWNS.US,D,20220311,000000,18.6746,18.6746,18.6746,18.6746,30.350824296597,0
+OWNS.US,D,20220314,000000,18.5214,18.5214,18.5214,18.5214,4.0467765728796,0
+OWNS.US,D,20220315,000000,18.5906,18.5906,18.5709,18.5709,416.8179870066,0
+OWNS.US,D,20220316,000000,18.5115,18.5115,18.5115,18.5115,1.0116941432199,0
+OWNS.US,D,20220317,000000,18.5411,18.5411,18.5411,18.5411,101.16941432199,0
+OWNS.US,D,20220318,000000,18.5609,18.5609,18.5609,18.5609,103.19280260843,0
+OWNS.US,D,20220321,000000,18.5511,18.5511,18.4334,18.4334,106.22788503809,0
+OWNS.US,D,20220322,000000,18.3988,18.3988,18.3988,18.3988,1.0116941432199,0
+OWNS.US,D,20220323,000000,18.4631,18.4631,18.4631,18.4631,1.0116941432199,0
+OWNS.US,D,20220324,000000,18.3988,18.3988,18.3791,18.3791,138.60209762113,0
+OWNS.US,D,20220325,000000,18.212,18.212,18.212,18.212,8.0935531457591,0
+OWNS.US,D,20220328,000000,18.295,18.296,18.2516,18.2516,1429.5238243697,0
+OWNS.US,D,20220329,000000,18.3306,18.3306,18.3306,18.3306,16.187106291518,0
+OWNS.US,D,20220330,000000,18.3949,18.4245,18.39,18.39,330.8239848329,0
+OWNS.US,D,20220331,000000,18.39,18.39,18.39,18.39,19.222188721178,0
+OWNS.US,D,20220401,000000,18.306,18.306,18.306,18.306,8.0935531457591,0
+OWNS.US,D,20220404,000000,18.3306,18.3306,18.3306,18.3306,13.152023861859,0
+OWNS.US,D,20220405,000000,18.2466,18.2466,18.1922,18.1922,101.16941432199,0
+OWNS.US,D,20220406,000000,18.1478,18.1478,18.1478,18.1478,1.0116941432199,0
+OWNS.US,D,20220407,000000,18.1082,18.1082,18.1082,18.1082,20.233882864398,0
+OWNS.US,D,20220408,000000,17.9897,17.9897,17.9897,17.9897,6.0701648593194,0
+OWNS.US,D,20220411,000000,17.9551,17.9551,17.9551,17.9551,10.116941432199,0
+OWNS.US,D,20220412,000000,18.0489,18.0489,18.0489,18.0489,9.105247288979,0
+OWNS.US,D,20220413,000000,18.1379,18.1379,18.0687,18.0687,132.53193276181,0
+OWNS.US,D,20220414,000000,17.8917,17.9105,17.871,17.9105,1011.6941432199,0
+OWNS.US,D,20220418,000000,17.9303,17.9303,17.9253,17.9253,174.01139263382,0
+OWNS.US,D,20220419,000000,17.7919,17.8216,17.7574,17.7574,896.36101089282,0
+OWNS.US,D,20220420,000000,17.8513,17.8513,17.8513,17.8513,7.0818590025392,0
+OWNS.US,D,20220421,000000,17.782,17.782,17.7326,17.7326,102.18110846521,0
+OWNS.US,D,20220422,000000,17.708,17.708,17.708,17.708,2.0233882864398,0
+OWNS.US,D,20220425,000000,17.8462,17.8661,17.8462,17.8661,239.77151194311,0
+OWNS.US,D,20220426,000000,17.9056,17.9056,17.9056,17.9056,3.0350824296597,0
+OWNS.US,D,20220427,000000,17.8957,17.8957,17.8957,17.8957,7.0818590025392,0
+OWNS.US,D,20220428,000000,17.8562,17.8562,17.8562,17.8562,3.0350824296597,0
+OWNS.US,D,20220429,000000,17.7969,17.7969,17.7969,17.7969,39.456071585576,0
+OWNS.US,D,20220502,000000,17.6832,17.6832,17.6832,17.6832,205.37391107364,0
+OWNS.US,D,20220503,000000,17.6931,17.6931,17.6931,17.6931,1.0116941432199,0
+OWNS.US,D,20220504,000000,17.8117,17.8117,17.8117,17.8117,2.0233882864398,0
+OWNS.US,D,20220505,000000,17.6388,17.6388,17.6388,17.6388,4.0467765728796,0
+OWNS.US,D,20220506,000000,17.6055,17.6055,17.5983,17.5983,288.33283081767,0
+OWNS.US,D,20220509,000000,17.708,17.708,17.708,17.708,2.0233882864398,0
+OWNS.US,D,20220510,000000,17.7919,17.7919,17.7919,17.7919,67.783507595733,0
+OWNS.US,D,20220511,000000,17.8216,17.8216,17.8216,17.8216,3.0350824296597,0
+OWNS.US,D,20220512,000000,17.9205,17.9205,17.9205,17.9205,2.0233882864398,0
+OWNS.US,D,20220513,000000,17.8315,17.8315,17.8315,17.8315,2.0233882864398,0
+OWNS.US,D,20220516,000000,17.862,17.9056,17.8611,17.9056,708.18590025392,0
+OWNS.US,D,20220517,000000,17.8414,17.8414,17.787,17.787,8407.1783301573,0
+OWNS.US,D,20220518,000000,17.8653,17.8653,17.8653,17.8653,58.678260306754,0
+OWNS.US,D,20220519,000000,17.9155,17.9155,17.9155,17.9155,10.116941432199,0
+OWNS.US,D,20220520,000000,17.9451,17.9451,17.9451,17.9451,3.0350824296597,0
+OWNS.US,D,20220523,000000,17.9273,17.9273,17.9056,17.9056,2846.9073190208,0
+OWNS.US,D,20220524,000000,18.044,18.044,18.044,18.044,14.163718005078,0
+OWNS.US,D,20220525,000000,18.0687,18.0687,18.0687,18.0687,5.0584707160995,0
+OWNS.US,D,20220526,000000,18.1478,18.1478,18.0687,18.0687,3035.0824296597,0
+OWNS.US,D,20220527,000000,18.0934,18.0934,18.0934,18.0934,2.0233882864398,0
+OWNS.US,D,20220531,000000,18.0193,18.0193,17.9827,17.9827,109.26296746775,0
+OWNS.US,D,20220601,000000,17.9599,17.9599,17.9353,17.9353,313.62518439817,0
+OWNS.US,D,20220602,000000,17.9748,17.9748,17.9748,17.9748,3.0350824296597,0
+OWNS.US,D,20220603,000000,17.9303,17.9303,17.9303,17.9303,4.0467765728796,0
+OWNS.US,D,20220606,000000,17.8859,17.8859,17.7969,17.7969,280.23927767191,0
+OWNS.US,D,20220607,000000,17.8809,17.8809,17.8809,17.8809,102.18110846521,0
+OWNS.US,D,20220608,000000,17.8513,17.8513,17.782,17.782,518.9990954718,0
+OWNS.US,D,20220609,000000,17.8117,17.8117,17.8117,17.8117,10.116941432199,0
+OWNS.US,D,20220610,000000,17.619,17.619,17.619,17.619,16.187106291518,0
+OWNS.US,D,20220613,000000,17.446,17.446,17.3273,17.3273,224.59609979482,0
+OWNS.US,D,20220614,000000,17.3273,17.3373,17.2532,17.2532,1592.4065814281,0
+OWNS.US,D,20220615,000000,17.4559,17.4559,17.4065,17.4065,160.85936877196,0
+OWNS.US,D,20220616,000000,17.4163,17.4461,17.4163,17.4461,158.83598048552,0
+OWNS.US,D,20220617,000000,17.446,17.446,17.446,17.446,2.0233882864398,0
+OWNS.US,D,20220621,000000,17.4114,17.4114,17.4114,17.4114,59.689954449974,0
+OWNS.US,D,20220622,000000,17.5251,17.5844,17.5251,17.5844,108.25127332453,0
+OWNS.US,D,20220623,000000,17.6536,17.6536,17.6536,17.6536,79.923837314372,0
+OWNS.US,D,20220624,000000,17.614,17.614,17.614,17.614,2.0233882864398,0
+OWNS.US,D,20220627,000000,17.6339,17.6538,17.5743,17.5941,3082.4356198208,0
+OWNS.US,D,20220628,000000,17.5941,17.5941,17.5414,17.5414,1149.8772563496,0
+OWNS.US,D,20220629,000000,17.6339,17.7035,17.6339,17.6538,3120.6642600144,0
+OWNS.US,D,20220630,000000,17.8128,17.8128,17.7681,17.7681,984.8904934088,0
+OWNS.US,D,20220701,000000,17.9122,17.9122,17.9122,17.9122,9.0541516248,0
+OWNS.US,D,20220705,000000,17.9371,17.9371,17.9371,17.9371,12.0722021664,0
+OWNS.US,D,20220706,000000,17.8426,17.8426,17.7731,17.7731,1617.6750902976,0
+OWNS.US,D,20220707,000000,17.8128,17.8128,17.7929,17.7929,422.527075824,0
+OWNS.US,D,20220708,000000,17.6983,17.6983,17.6983,17.6983,3.0180505416,0
+OWNS.US,D,20220711,000000,17.8426,17.8426,17.788,17.788,4825.8628160184,0
+OWNS.US,D,20220712,000000,17.8079,17.8526,17.8079,17.8079,2048.2503008992,0
+OWNS.US,D,20220713,000000,17.8128,17.8378,17.8128,17.8178,3505.968712492,0
+OWNS.US,D,20220714,000000,17.8526,17.8526,17.8526,17.8526,220.3176895368,0
+OWNS.US,D,20220715,000000,17.8625,17.8625,17.8625,17.8625,5.030084236,0
+OWNS.US,D,20220718,000000,17.8128,17.8576,17.8128,17.8576,236.413959092,0
+OWNS.US,D,20220719,000000,17.8377,17.8377,17.8377,17.8377,3.0180505416,0
+OWNS.US,D,20220720,000000,17.8079,17.8079,17.8079,17.8079,11.0661853192,0
+OWNS.US,D,20220721,000000,17.8526,17.9321,17.8426,17.9321,787.7111913576,0
+OWNS.US,D,20220722,000000,18.0762,18.0762,18.0762,18.0762,2.0120336944,0
+OWNS.US,D,20220725,000000,18.0216,18.0216,18.0216,18.0216,1.0060168472,0
+OWNS.US,D,20220726,000000,18.0464,18.0464,18.0464,18.0464,1.0060168472,0
+OWNS.US,D,20220727,000000,18.0781,18.1359,18.0781,18.1359,130.782190136,0
+OWNS.US,D,20220728,000000,18.3097,18.3097,18.2552,18.2552,206.233453676,0
+OWNS.US,D,20220729,000000,18.2999,18.2999,18.2999,18.2999,5.030084236,0
+OWNS.US,D,20220801,000000,18.3595,18.3993,18.3295,18.3297,3187.0613719296,0
+OWNS.US,D,20220802,000000,18.111,18.111,18.111,18.111,1.0060168472,0
+OWNS.US,D,20220803,000000,18.1603,18.1603,18.1603,18.1603,1.0060168472,0
+OWNS.US,D,20220804,000000,18.1607,18.2204,18.1607,18.2204,150.90252708,0
+OWNS.US,D,20220805,000000,17.9967,17.9967,17.9967,17.9967,5.030084236,0
+OWNS.US,D,20220808,000000,18.0414,18.1607,18.0414,18.1607,3027.1046932248,0
+OWNS.US,D,20220809,000000,18.0464,18.1309,18.0464,18.0564,3700.1299640016,0
+OWNS.US,D,20220810,000000,18.1309,18.1309,18.1309,18.1309,10.060168472,0
+OWNS.US,D,20220811,000000,18.0638,18.0638,18.0638,18.0638,1.0060168472,0
+OWNS.US,D,20220812,000000,18.1011,18.1011,18.1011,18.1011,124.7460890528,0
+OWNS.US,D,20220815,000000,18.1558,18.1558,18.1558,18.1558,30.180505416,0
+OWNS.US,D,20220816,000000,18.1508,18.1508,18.1259,18.1259,104.6257521088,0
+OWNS.US,D,20220817,000000,18.0613,18.0812,18.0315,18.0365,240251.91336407,0
+OWNS.US,D,20220818,000000,18.1011,18.111,18.0613,18.0613,710.2478941232,0
+OWNS.US,D,20220819,000000,17.9917,18.0315,17.9271,17.9271,2669.9687124688,0
+OWNS.US,D,20220822,000000,17.9222,17.9222,17.8546,17.8546,2540.19253918,0
+OWNS.US,D,20220823,000000,17.8526,17.9222,17.8377,17.8377,2913.4247894912,0
+OWNS.US,D,20220824,000000,17.8029,17.8029,17.7731,17.7731,35048.620939601,0
+OWNS.US,D,20220825,000000,17.8027,17.8824,17.8027,17.8774,1733.3670277256,0
+OWNS.US,D,20220826,000000,17.8725,17.8725,17.8178,17.8178,1331.9663056928,0
+OWNS.US,D,20220829,000000,17.7731,17.7731,17.7383,17.7383,925.535499424,0
+OWNS.US,D,20220830,000000,17.7631,17.783,17.7582,17.7582,1184.0818291544,0
+OWNS.US,D,20220831,000000,17.7134,17.7532,17.6935,17.6935,3326.8977136904,0
+OWNS.US,D,20220901,000000,17.613,17.624,17.6041,17.6041,409.4488568104,0
+OWNS.US,D,20220902,000000,17.6836,17.6935,17.6786,17.6786,355.1239470616,0
+OWNS.US,D,20220906,000000,17.5246,17.5643,17.5047,17.5047,14592.274368636,0
+OWNS.US,D,20220907,000000,17.5743,17.5941,17.5643,17.5941,1147.8652226552,0
+OWNS.US,D,20220908,000000,17.5544,17.5743,17.5246,17.5419,3191.0854393184,0
+OWNS.US,D,20220909,000000,17.5246,17.5246,17.4848,17.4848,355.1239470616,0
+OWNS.US,D,20220912,000000,17.5643,17.5643,17.4649,17.4649,1437.5980746488,0
+OWNS.US,D,20220913,000000,17.3755,17.3854,17.3158,17.3407,4568.3225031352,0
+OWNS.US,D,20220914,000000,17.3755,17.445,17.3755,17.4101,7071.2924189688,0
+OWNS.US,D,20220915,000000,17.3456,17.3556,17.3307,17.3307,1157.9253911272,0
+OWNS.US,D,20220916,000000,17.3556,17.3556,17.3307,17.3307,487.918170892,0
+OWNS.US,D,20220919,000000,17.2959,17.2959,17.2611,17.2611,3844.9963899984,0
+OWNS.US,D,20220920,000000,17.1965,17.1965,17.1965,17.1965,1.0060168472,0
+OWNS.US,D,20220921,000000,17.1767,17.3059,17.1767,17.263,1420.4957882464,0
+OWNS.US,D,20220922,000000,17.117,17.1269,17.0457,17.0457,2609.6077016368,0
+OWNS.US,D,20220923,000000,17.0077,17.0077,16.9431,16.9431,145.872442844,0
+OWNS.US,D,20220926,000000,16.8287,16.8287,16.6101,16.62,126406.01685068,0
+OWNS.US,D,20220927,000000,16.709,16.79,16.7,16.755,1775,0
+OWNS.US,D,20220928,000000,16.93,17.12,16.93,17.045,1897,0
+OWNS.US,D,20220929,000000,16.96,17,16.915,16.915,3010,0
+OWNS.US,D,20220930,000000,17.01,17.02,16.84,16.865,136076,0
+OWNS.US,D,20221003,000000,16.95,17.12,16.95,17.0358,5094,0
+OWNS.US,D,20221004,000000,17.13,17.13,17.0608,17.0608,6440,0
+OWNS.US,D,20221005,000000,16.9331,16.9357,16.89,16.9357,6299,0
+OWNS.US,D,20221006,000000,16.93,16.93,16.82,16.83,4977,0
+OWNS.US,D,20221007,000000,16.8,16.85,16.7779,16.7779,22894,0
+OWNS.US,D,20221010,000000,16.67,16.705,16.67,16.705,739,0
+OWNS.US,D,20221011,000000,16.68,16.76,16.68,16.7067,9337,0
+OWNS.US,D,20221012,000000,16.7,16.75,16.69,16.7168,2551,0
+OWNS.US,D,20221013,000000,16.615,16.615,16.615,16.615,9,0
+OWNS.US,D,20221014,000000,16.58,16.58,16.555,16.56,1397,0
+OWNS.US,D,20221017,000000,16.66,16.66,16.6,16.6,6366,0
+OWNS.US,D,20221018,000000,16.66,16.66,16.5847,16.615,1101,0
+OWNS.US,D,20221019,000000,16.47,16.51,16.43,16.455,2585,0
+OWNS.US,D,20221020,000000,16.48,16.48,16.3296,16.3296,5106,0
+OWNS.US,D,20221021,000000,16.42,16.42,16.385,16.385,170,0
+OWNS.US,D,20221024,000000,16.36,16.36,16.36,16.36,226,0
+OWNS.US,D,20221025,000000,16.61,16.62,16.55,16.5666,27517,0
+OWNS.US,D,20221026,000000,16.71,16.71,16.6262,16.6262,1303,0
+OWNS.US,D,20221027,000000,16.78,16.79,16.735,16.735,1531,0
+OWNS.US,D,20221028,000000,16.75,16.75,16.695,16.709,5298,0
+OWNS.US,D,20221031,000000,16.64,16.67,16.57,16.57,45577,0
+OWNS.US,D,20221101,000000,16.669,16.71,16.64,16.64,1121,0
+OWNS.US,D,20221102,000000,16.74,16.77,16.605,16.605,39768,0
+OWNS.US,D,20221103,000000,16.54,16.62,16.5,16.576,7678,0
+OWNS.US,D,20221104,000000,16.58,16.65,16.575,16.575,3837,0
+OWNS.US,D,20221107,000000,16.56,16.59,16.515,16.515,1001,0
+OWNS.US,D,20221108,000000,16.64,16.68,16.6,16.6,2590,0
+OWNS.US,D,20221109,000000,16.6,16.64,16.5837,16.585,2924,0
+OWNS.US,D,20221110,000000,16.84,17.05,16.84,17.0003,3134,0
+OWNS.US,D,20221111,000000,16.99,17.43,16.9595,17.0024,45603,0
+OWNS.US,D,20221114,000000,16.9487,17.03,16.93,16.93,4772,0
+OWNS.US,D,20221115,000000,17.07,17.08,17.03,17.05,2505,0
+OWNS.US,D,20221116,000000,17.17,17.19,17.155,17.155,8529,0
+OWNS.US,D,20221117,000000,17.09,17.09,17.05,17.05,977,0
+OWNS.US,D,20221118,000000,17.0381,17.08,17.0381,17.04,1110,0
+OWNS.US,D,20221121,000000,17.1,17.1,17.0338,17.035,16142,0
+OWNS.US,D,20221122,000000,17.132,17.21,17.1001,17.155,28930,0
+OWNS.US,D,20221123,000000,17.23,17.23,17.21,17.21,2646,0
+OWNS.US,D,20221125,000000,17.25,17.27,17.215,17.215,2182,0
+OWNS.US,D,20221128,000000,17.26,17.26,17.21,17.23,6459,0
+OWNS.US,D,20221129,000000,17.19,17.23,17.12,17.23,3590,0
+OWNS.US,D,20221130,000000,17.11,17.2511,17.1099,17.2511,1390,0
+OWNS.US,D,20221201,000000,17.409,17.41,17.385,17.385,288,0
+OWNS.US,D,20221202,000000,17.3,17.4134,17.3,17.4134,1753,0
+OWNS.US,D,20221205,000000,17.32,17.33,17.22,17.265,3164,0
+OWNS.US,D,20221206,000000,17.329,17.37,17.329,17.34,12624,0
+OWNS.US,D,20221207,000000,17.47,17.57,17.4,17.535,7638,0
+OWNS.US,D,20221208,000000,17.49,17.52,17.43,17.4325,7520,0
+OWNS.US,D,20221209,000000,17.37,17.37,17.34,17.34,1463,0
+OWNS.US,D,20221212,000000,17.34,17.35,17.31,17.3375,2221,0
+OWNS.US,D,20221213,000000,17.63,17.64,17.55,17.5576,49523,0
+OWNS.US,D,20221214,000000,17.5999,17.71,17.53,17.6801,10910,0
+OWNS.US,D,20221215,000000,17.58,17.69,17.58,17.62,4968,0
+OWNS.US,D,20221216,000000,17.55,17.62,17.52,17.575,5304,0
+OWNS.US,D,20221219,000000,17.4,17.61,17.39,17.4517,29830,0
+OWNS.US,D,20221220,000000,17.36,17.55,17.34,17.4883,165270,0
+OWNS.US,D,20221221,000000,17.3601,17.43,17.36,17.4166,27179,0
+OWNS.US,D,20221222,000000,17.36,17.41,17.355,17.355,22451,0
+OWNS.US,D,20221223,000000,17.3,17.33,17.3,17.32,7705,0
+OWNS.US,D,20221227,000000,17.12,17.15,17.06,17.1079,29679,0
+OWNS.US,D,20221228,000000,17.11,17.11,17.0102,17.03,6238,0
+OWNS.US,D,20221229,000000,17.08,17.14,17.05,17.14,11304,0
+OWNS.US,D,20221230,000000,17.069,17.11,17,17.0685,49296,0
+OWNS.US,D,20230103,000000,17.15,17.18,17.095,17.095,8838,0
+OWNS.US,D,20230104,000000,17.19,17.21,17.16,17.21,39938,0
+OWNS.US,D,20230105,000000,17.12,17.18,17.12,17.16,5437,0
+OWNS.US,D,20230106,000000,17.22,17.375,17.22,17.375,673,0
+OWNS.US,D,20230109,000000,17.41,17.47,17.39,17.435,11661,0
+OWNS.US,D,20230110,000000,17.3887,17.3887,17.3399,17.355,2146,0
+OWNS.US,D,20230111,000000,17.43,17.52,17.43,17.51,30269,0
+OWNS.US,D,20230112,000000,17.56,17.62,17.51,17.595,9929,0
+OWNS.US,D,20230113,000000,17.5748,17.59,17.53,17.53,5894,0
+OWNS.US,D,20230117,000000,17.5395,17.5395,17.505,17.505,2752,0
+OWNS.US,D,20230118,000000,17.7,17.7,17.69,17.69,696,0
+OWNS.US,D,20230119,000000,17.66,17.66,17.63,17.64,3644,0
+OWNS.US,D,20230120,000000,17.5444,17.5852,17.5444,17.575,7248,0
+OWNS.US,D,20230123,000000,17.56,17.56,17.53,17.53,733,0
+OWNS.US,D,20230124,000000,17.6028,17.64,17.59,17.625,4461,0
+OWNS.US,D,20230125,000000,17.62,17.67,17.62,17.67,3548,0
+OWNS.US,D,20230126,000000,17.67,17.67,17.55,17.605,31923,0
+OWNS.US,D,20230127,000000,17.62,17.71,17.61,17.6311,17500,0
+OWNS.US,D,20230130,000000,17.58,17.59,17.5347,17.5347,4587,0
+OWNS.US,D,20230131,000000,17.58,17.5976,17.57,17.5799,5554,0
+OWNS.US,D,20230201,000000,17.591,17.77,17.22,17.6847,47134,0
+OWNS.US,D,20230202,000000,17.7401,17.76,17.68,17.7323,15788,0
+OWNS.US,D,20230203,000000,17.61,17.62,17.52,17.5226,25376,0
+OWNS.US,D,20230206,000000,17.45,17.45,17.45,17.45,896,0
+OWNS.US,D,20230207,000000,17.42,17.445,17.33,17.4153,50567,0
+OWNS.US,D,20230208,000000,17.43,17.459,17.43,17.4501,1037,0
+OWNS.US,D,20230209,000000,17.48,17.49,17.37,17.38,40597,0
+OWNS.US,D,20230210,000000,17.4,17.4,17.28,17.345,10061,0
+OWNS.US,D,20230213,000000,17.39,17.42,17.39,17.413,3352,0
+OWNS.US,D,20230214,000000,17.3039,17.31,17.27,17.3,2707,0
+OWNS.US,D,20230215,000000,17.3,17.3,17.28,17.2924,468,0
+OWNS.US,D,20230216,000000,17.2799,17.3,17.24,17.24,1810,0
+OWNS.US,D,20230217,000000,17.2386,17.31,17.2386,17.265,11784,0
+OWNS.US,D,20230221,000000,17.17,17.17,17.05,17.05,55069,0
+OWNS.US,D,20230222,000000,17.186,17.186,17.111,17.13,7091,0
+OWNS.US,D,20230223,000000,17.1599,17.175,17.124,17.175,12766,0
+OWNS.US,D,20230224,000000,17.0625,17.076,17.045,17.065,7169,0
+OWNS.US,D,20230227,000000,17.12,17.12,17.07,17.105,11567,0
+OWNS.US,D,20230228,000000,17.09,17.12,17.09,17.12,2315,0
+OWNS.US,D,20230301,000000,17.08,17.08,17.005,17.01,3776,0
+OWNS.US,D,20230302,000000,16.92,16.92,16.87,16.9007,7553,0
+OWNS.US,D,20230303,000000,16.98,17.07,16.98,17.0474,2395,0
+OWNS.US,D,20230306,000000,17.05,17.05,16.99,16.99,1569,0
+OWNS.US,D,20230307,000000,16.995,17.02,16.951,16.97,3620,0
+OWNS.US,D,20230308,000000,17,17,16.93,16.95,9534,0
+OWNS.US,D,20230309,000000,17,17.09,17,17.035,1863,0
+OWNS.US,D,20230310,000000,17.18,17.25,17.16,17.175,846,0
+OWNS.US,D,20230313,000000,17.44,17.46,17.35,17.38,4960,0
+OWNS.US,D,20230314,000000,17.26,17.32,17.23,17.25,7277,0
+OWNS.US,D,20230315,000000,17.5136,17.5136,17.435,17.4518,1819,0
+OWNS.US,D,20230316,000000,17.385,17.385,17.3489,17.3489,649,0
+OWNS.US,D,20230317,000000,17.46,17.5145,17.46,17.5145,2581,0
+OWNS.US,D,20230320,000000,17.42,17.44,17.3793,17.3793,1603,0
+OWNS.US,D,20230321,000000,17.4094,17.43,17.33,17.3522,839,0
+OWNS.US,D,20230322,000000,17.4495,17.5801,17.4495,17.5801,1396,0
+OWNS.US,D,20230323,000000,17.5598,17.59,17.5,17.555,828,0
+OWNS.US,D,20230324,000000,17.59,17.61,17.55,17.585,2365,0
+OWNS.US,D,20230327,000000,17.44,17.44,17.3916,17.3916,731,0
+OWNS.US,D,20230328,000000,17.24,17.24,17.215,17.215,678,0
+OWNS.US,D,20230329,000000,17.25,17.27,17.22,17.25,3746,0
+OWNS.US,D,20230330,000000,17.295,17.32,17.2851,17.29,2582,0
+OWNS.US,D,20230331,000000,17.3299,17.36,17.2852,17.3294,8024,0
+OWNS.US,D,20230403,000000,17.35,17.46,17.335,17.46,18605,0
+OWNS.US,D,20230404,000000,17.4,17.52,17.39,17.485,11062,0
+OWNS.US,D,20230405,000000,17.64,17.64,17.44,17.525,44273,0
+OWNS.US,D,20230406,000000,17.49,17.5428,17.42,17.51,11641,0
+OWNS.US,D,20230410,000000,17.33,17.37,17.33,17.3489,890,0
+OWNS.US,D,20230411,000000,17.35,17.4,17.3001,17.38,2844,0
+OWNS.US,D,20230412,000000,17.4299,17.46,17.4099,17.425,11877,0
+OWNS.US,D,20230413,000000,17.52,17.52,17.37,17.405,3700,0
+OWNS.US,D,20230414,000000,17.37,17.38,17.3,17.3,1751,0
+OWNS.US,D,20230417,000000,17.21,17.29,17.21,17.2459,5819,0
+OWNS.US,D,20230418,000000,17.25,17.28,17.19,17.23,126762,0
+OWNS.US,D,20230419,000000,17.15,17.26,17.14,17.23,11533,0
+OWNS.US,D,20230420,000000,17.34,17.38,17.3,17.33,226887,0
+OWNS.US,D,20230421,000000,17.27,17.311,17.25,17.3,8532,0
+OWNS.US,D,20230424,000000,17.3879,17.42,17.3879,17.4164,7231,0
+OWNS.US,D,20230425,000000,17.46,17.49,17.44,17.455,6137,0
+OWNS.US,D,20230426,000000,17.41,17.41,17.385,17.385,1082,0
+OWNS.US,D,20230427,000000,17.36,17.37,17.36,17.3665,1758,0
+OWNS.US,D,20230428,000000,17.39,17.47,17.381,17.4018,10157,0
+OWNS.US,D,20230501,000000,17.3717,17.3717,17.255,17.255,13653,0
+OWNS.US,D,20230502,000000,17.3905,17.41,17.39,17.39,3899,0
+OWNS.US,D,20230503,000000,17.43,17.54,17.43,17.49,18420,0
+OWNS.US,D,20230504,000000,17.545,17.545,17.48,17.485,3407,0
+OWNS.US,D,20230505,000000,17.46,17.46,17.4108,17.425,1660,0
+OWNS.US,D,20230508,000000,17.4,17.4,17.32,17.345,7289,0
+OWNS.US,D,20230509,000000,17.36,17.36,17.3301,17.3301,1853,0
+OWNS.US,D,20230510,000000,17.429,17.47,17.41,17.44,5118,0
+OWNS.US,D,20230511,000000,17.51,17.55,17.48,17.505,7010,0
+OWNS.US,D,20230512,000000,17.54,17.54,17.41,17.41,572,0
+OWNS.US,D,20230515,000000,17.38,17.38,17.355,17.355,3720,0
+OWNS.US,D,20230516,000000,17.32,17.34,17.3199,17.32,2772,0
+OWNS.US,D,20230517,000000,17.319,17.34,17.29,17.31,5938,0
+OWNS.US,D,20230518,000000,17.26,17.26,17.21,17.21,514,0
+OWNS.US,D,20230519,000000,17.19,17.22,17.14,17.16,6235,0
+OWNS.US,D,20230522,000000,17.14,17.19,17.13,17.16,5492,0
+OWNS.US,D,20230523,000000,17.13,17.19,17.12,17.17,1870,0
+OWNS.US,D,20230524,000000,17.2,17.2,17.13,17.13,7462,0
+OWNS.US,D,20230525,000000,17.09,17.09,17.035,17.035,11351,0
+OWNS.US,D,20230526,000000,17.01,17.032,17.0009,17.032,1609,0
+OWNS.US,D,20230530,000000,17.19,17.22,17.179,17.2113,8808,0
+OWNS.US,D,20230531,000000,17.25,17.32,17.25,17.3062,5994,0
+OWNS.US,D,20230601,000000,17.32,17.37,17.32,17.34,5875,0
+OWNS.US,D,20230602,000000,17.22,17.24,17.22,17.225,2513,0
+OWNS.US,D,20230605,000000,17.22,17.25,17.22,17.225,5524,0
+OWNS.US,D,20230606,000000,17.23,17.29,17.23,17.27,668,0
+OWNS.US,D,20230607,000000,17.24,17.24,17.16,17.18,4387,0
+OWNS.US,D,20230608,000000,17.25,17.28,17.25,17.265,3527,0
+OWNS.US,D,20230609,000000,17.24,17.269,17.22,17.235,9639,0
+OWNS.US,D,20230612,000000,17.2039,17.28,17.2039,17.28,3168,0
+OWNS.US,D,20230613,000000,17.35,17.35,17.195,17.195,1793,0
+OWNS.US,D,20230614,000000,17.28,17.28,17.205,17.215,14864,0
+OWNS.US,D,20230615,000000,17.34,17.37,17.3262,17.364,11463,0
+OWNS.US,D,20230616,000000,17.27,17.28,17.27,17.275,4465,0
+OWNS.US,D,20230620,000000,17.32,17.32,17.25,17.2687,6069,0
+OWNS.US,D,20230621,000000,17.27,17.315,17.258,17.315,12988,0
+OWNS.US,D,20230622,000000,17.31,17.31,17.21,17.227,5759,0
+OWNS.US,D,20230623,000000,17.26,17.3,17.26,17.2879,2362,0
+OWNS.US,D,20230626,000000,17.29,17.36,17.26,17.315,46685,0
+OWNS.US,D,20230627,000000,17.22,17.22,17.14,17.175,6856,0
+OWNS.US,D,20230628,000000,17.2,17.22,17.18,17.2,4187,0
+OWNS.US,D,20230629,000000,17.09,17.09,17.04,17.04,3827,0
+OWNS.US,D,20230630,000000,17.12,17.12,17.06,17.1,8935,0
+OWNS.US,D,20230703,000000,17.112,17.112,17.065,17.065,2138,0
+OWNS.US,D,20230705,000000,17.05,17.05,16.955,16.955,3032,0
+OWNS.US,D,20230706,000000,16.81,16.85,16.801,16.835,3441,0
+OWNS.US,D,20230707,000000,16.865,16.87,16.81,16.835,1317,0
+OWNS.US,D,20230710,000000,16.93,16.93,16.91,16.91,707,0
+OWNS.US,D,20230711,000000,16.9,16.94,16.9,16.915,3671,0
+OWNS.US,D,20230712,000000,17.01,17.13,17.01,17.09,50113,0
+OWNS.US,D,20230713,000000,17.24,17.25,17.205,17.205,1514,0
+OWNS.US,D,20230714,000000,17.15,17.2,17.13,17.145,10795,0
+OWNS.US,D,20230717,000000,17.15,17.21,17.1499,17.17,18631,0
+OWNS.US,D,20230718,000000,17.234,17.25,17.175,17.175,6369,0
+OWNS.US,D,20230719,000000,17.24,17.25,17.2,17.22,3926,0
+OWNS.US,D,20230720,000000,17.06,17.12,17.06,17.11,6442,0
+OWNS.US,D,20230721,000000,17.1,17.1025,17.1,17.1025,174,0
+OWNS.US,D,20230724,000000,17.159,17.16,17.1,17.1001,9175,0
+OWNS.US,D,20230725,000000,17.08,17.09,17.07,17.07,9907,0
+OWNS.US,D,20230726,000000,17.12,17.15,17.1199,17.15,4526,0
+OWNS.US,D,20230727,000000,17.07,17.07,16.975,16.975,6124,0
+OWNS.US,D,20230728,000000,17.07,17.09,17.065,17.065,6959,0
+OWNS.US,D,20230731,000000,17.1,17.11,17.04,17.0601,4507,0
+OWNS.US,D,20230801,000000,16.98,16.98,16.95,16.9537,2104,0
+OWNS.US,D,20230802,000000,16.86,16.9,16.8599,16.9,6236,0
+OWNS.US,D,20230803,000000,16.75,16.78,16.75,16.755,3807,0
+OWNS.US,D,20230804,000000,16.91,16.92,16.8999,16.9198,2536,0
+OWNS.US,D,20230807,000000,16.939,16.94,16.915,16.915,1420,0
+OWNS.US,D,20230808,000000,17.0189,17.0189,16.96,16.975,6036,0
+OWNS.US,D,20230809,000000,17,17.02,17,17.005,6274,0
+OWNS.US,D,20230810,000000,17.08,17.08,16.88,16.895,7664,0
+OWNS.US,D,20230811,000000,16.86,16.86,16.81,16.81,2107,0
+OWNS.US,D,20230814,000000,16.78,16.86,16.77,16.81,34536,0
+OWNS.US,D,20230815,000000,16.77,16.78,16.745,16.745,11154,0
+OWNS.US,D,20230816,000000,16.77,16.77,16.71,16.71,1371,0
+OWNS.US,D,20230817,000000,16.75,16.75,16.63,16.6998,6087,0
+OWNS.US,D,20230818,000000,16.721,16.74,16.71,16.73,8255,0
+OWNS.US,D,20230821,000000,16.61,16.64,16.6023,16.63,4604,0
+OWNS.US,D,20230822,000000,16.66,16.7,16.64,16.64,8941,0
+OWNS.US,D,20230823,000000,16.8,16.82,16.77,16.805,4985,0
+OWNS.US,D,20230824,000000,16.75,16.78,16.73,16.745,5485,0
+OWNS.US,D,20230825,000000,16.75,16.77,16.72,16.75,11660,0
+OWNS.US,D,20230828,000000,16.74,16.8,16.74,16.79,11541,0
+OWNS.US,D,20230829,000000,16.8,16.9301,16.79,16.9301,5782,0
+OWNS.US,D,20230830,000000,16.915,16.93,16.9099,16.91,2812,0
+OWNS.US,D,20230831,000000,16.97,16.97,16.94,16.94,2399,0
+OWNS.US,D,20230901,000000,16.87,16.87,16.845,16.845,5222,0
+OWNS.US,D,20230905,000000,16.765,16.765,16.7,16.72,4437,0
+OWNS.US,D,20230906,000000,16.69,16.73,16.6663,16.73,15359,0
+OWNS.US,D,20230907,000000,16.75,16.78,16.7499,16.76,13492,0
+OWNS.US,D,20230908,000000,16.82,16.82,16.75,16.79,4350,0
+OWNS.US,D,20230911,000000,16.74,16.78,16.7399,16.7497,11795,0
+OWNS.US,D,20230912,000000,16.72,16.77,16.72,16.755,5861,0
+OWNS.US,D,20230913,000000,16.74,16.83,16.74,16.82,16890,0
+OWNS.US,D,20230914,000000,16.86,16.86,16.7999,16.8025,5267,0
+OWNS.US,D,20230915,000000,16.78,16.79,16.75,16.751,7715,0
+OWNS.US,D,20230918,000000,16.76,16.78,16.7599,16.7747,3773,0
+OWNS.US,D,20230919,000000,16.73,16.74,16.72,16.72,1322,0
+OWNS.US,D,20230920,000000,16.74,16.755,16.68,16.69,17329,0
+OWNS.US,D,20230921,000000,16.62,16.62,16.57,16.57,6936,0
+OWNS.US,D,20230922,000000,16.65,16.66,16.63,16.66,3517,0
+OWNS.US,D,20230925,000000,16.52,16.53,16.47,16.47,20812,0
+OWNS.US,D,20230926,000000,16.31,16.32,16.3,16.315,1968,0
+OWNS.US,D,20230927,000000,16.1984,16.205,16.1799,16.205,1668,0
+OWNS.US,D,20230928,000000,16.19,16.31,16.18,16.3,3208,0
+OWNS.US,D,20230929,000000,16.4,16.4,16.255,16.255,4217,0
+OWNS.US,D,20231002,000000,16.18,16.18,16.09,16.105,11075,0
+OWNS.US,D,20231003,000000,15.9581,15.9581,15.9,15.9,2197,0
+OWNS.US,D,20231004,000000,16.03,16.06,16.0099,16.06,19577,0
+OWNS.US,D,20231005,000000,16.05,16.09,16.05,16.0701,2415,0
+OWNS.US,D,20231006,000000,16.05,16.05,16.02,16.0215,122365,0
+OWNS.US,D,20231009,000000,16.156,16.2029,16.156,16.2029,3817,0
+OWNS.US,D,20231010,000000,16.175,16.18,16.16,16.165,5944,0
+OWNS.US,D,20231011,000000,16.2,16.26,16.2,16.26,4297,0
+OWNS.US,D,20231012,000000,16.14,16.16,16.065,16.065,1260,0
+OWNS.US,D,20231013,000000,16.2,16.2,16.156,16.16,7502,0
+OWNS.US,D,20231016,000000,16.03,16.07,16.03,16.045,3030,0
+OWNS.US,D,20231017,000000,15.93,15.97,15.92,15.92,7115,0
+OWNS.US,D,20231018,000000,15.8,15.87,15.7999,15.8003,3550,0
+OWNS.US,D,20231019,000000,15.78,15.8,15.73,15.75,8338,0
+OWNS.US,D,20231020,000000,15.8,15.81,15.77,15.7819,7584,0
+OWNS.US,D,20231023,000000,15.68,15.85,15.67,15.8287,8760,0
+OWNS.US,D,20231024,000000,15.88,15.9218,15.8799,15.9218,5787,0
+OWNS.US,D,20231025,000000,15.83,15.8301,15.74,15.76,14564,0
+OWNS.US,D,20231026,000000,15.85,15.93,15.8499,15.9238,4966,0
+OWNS.US,D,20231027,000000,15.92,15.94,15.8667,15.94,12267,0
+OWNS.US,D,20231030,000000,15.87,15.9,15.81,15.86,12257,0
+OWNS.US,D,20231031,000000,15.908,15.93,15.88,15.9092,7165,0
+OWNS.US,D,20231101,000000,16.03,16.12,16.03,16.1122,4129,0
+OWNS.US,D,20231102,000000,16.26,16.26,16.19,16.21,10014,0
+OWNS.US,D,20231103,000000,16.37,16.37,16.36,16.36,2385,0
+OWNS.US,D,20231106,000000,16.28,16.28,16.18,16.21,5841,0
+OWNS.US,D,20231107,000000,16.28,16.35,16.28,16.345,10740,0
+OWNS.US,D,20231108,000000,16.37,16.38,16.36,16.38,1664,0
+OWNS.US,D,20231109,000000,16.3799,16.4,16.245,16.245,4727,0
+OWNS.US,D,20231110,000000,16.2501,16.31,16.25,16.272,4293,0
+OWNS.US,D,20231113,000000,16.24,16.285,16.2399,16.285,13843,0
+OWNS.US,D,20231114,000000,16.51,16.569,16.4999,16.56,7344,0
+OWNS.US,D,20231115,000000,16.41,16.4417,16.39,16.43,9732,0
+OWNS.US,D,20231116,000000,16.53,16.54,16.5099,16.53,6586,0
+OWNS.US,D,20231117,000000,16.5101,16.57,16.51,16.57,4296,0
+OWNS.US,D,20231120,000000,16.505,16.58,16.505,16.55,6989,0
+OWNS.US,D,20231121,000000,16.59,16.61,16.5599,16.5864,5975,0
+OWNS.US,D,20231122,000000,16.66,16.66,16.5799,16.585,14057,0
+OWNS.US,D,20231124,000000,16.43,16.45,16.43,16.45,1381,0
+OWNS.US,D,20231127,000000,16.51,16.565,16.51,16.565,3895,0
+OWNS.US,D,20231128,000000,16.59,16.67,16.59,16.665,6735,0
+OWNS.US,D,20231129,000000,16.7202,16.78,16.7202,16.76,3551,0
+OWNS.US,D,20231130,000000,16.67,16.73,16.67,16.6936,8670,0
+OWNS.US,D,20231201,000000,16.7925,16.9,16.7925,16.8665,1050,0
+OWNS.US,D,20231204,000000,16.7532,16.785,16.75,16.785,3601,0
+OWNS.US,D,20231205,000000,16.88,16.91,16.8634,16.89,4710,0
+OWNS.US,D,20231206,000000,16.9,16.97,16.8892,16.925,8318,0
+OWNS.US,D,20231207,000000,16.9092,17,16.8904,16.9543,6586,0
+OWNS.US,D,20231208,000000,16.86,16.865,16.8199,16.865,1163,0
+OWNS.US,D,20231211,000000,16.82,16.89,16.8199,16.87,4769,0
+OWNS.US,D,20231212,000000,16.92,16.93,16.9199,16.92,2249,0
+OWNS.US,D,20231213,000000,16.95,17.16,16.93,17.15,8835,0
+OWNS.US,D,20231214,000000,17.29,17.2963,17.2899,17.2963,1092,0
+OWNS.US,D,20231215,000000,17.26,17.26,17.2299,17.2302,7713,0
+OWNS.US,D,20231218,000000,17.18,17.19,17.15,17.175,8644,0
+OWNS.US,D,20231219,000000,17.2394,17.2394,17.22,17.23,4079,0
+OWNS.US,D,20231220,000000,17.29,17.34,17.24,17.32,26588,0
+OWNS.US,D,20231221,000000,17.32,17.34,17.28,17.3265,11444,0
+OWNS.US,D,20231222,000000,17.32,17.34,17.2205,17.27,33468,0
+OWNS.US,D,20231226,000000,17.18,17.2194,17.179,17.1916,19654,0
+OWNS.US,D,20231227,000000,17.2433,17.33,17.21,17.3227,20247,0
+OWNS.US,D,20231228,000000,17.28,17.3,17.23,17.245,5754,0
+OWNS.US,D,20231229,000000,17.21,17.2495,17.19,17.24,21261,0
+OWNS.US,D,20240102,000000,17.16,17.16,17.1,17.115,23247,0
+OWNS.US,D,20240103,000000,17.062,17.1697,17.062,17.1498,12239,0
+OWNS.US,D,20240104,000000,17.03,17.08,17.03,17.065,2313,0
+OWNS.US,D,20240105,000000,16.985,17.0463,16.985,17.015,3598,0
+OWNS.US,D,20240108,000000,17.05,17.18,17.05,17.18,6590,0
+OWNS.US,D,20240109,000000,17.08,17.11,17.06,17.0801,7021,0
+OWNS.US,D,20240110,000000,17.07,17.08,17.03,17.0594,7581,0
+OWNS.US,D,20240111,000000,17.1,17.19,17.095,17.1845,21160,0
+OWNS.US,D,20240112,000000,17.22,17.2399,17.21,17.2294,3901,0
+OWNS.US,D,20240116,000000,17.15,17.15,17.0558,17.0788,10238,0
+OWNS.US,D,20240117,000000,17.06,17.06,16.98,17.06,15253,0
+OWNS.US,D,20240118,000000,17.02,17.04,16.98,17.005,15920,0
+OWNS.US,D,20240119,000000,16.96,17,16.94,16.97,8428,0
+OWNS.US,D,20240122,000000,17.04,17.04,17.0199,17.023,2621,0
+OWNS.US,D,20240123,000000,16.98,17,16.9683,17,12180,0
+OWNS.US,D,20240124,000000,17.07,17.07,16.96,16.99,41690,0
+OWNS.US,D,20240125,000000,17.03,17.07,16.989,17.068,21992,0
+OWNS.US,D,20240126,000000,17.02,17.05,17.02,17.045,20936,0
+OWNS.US,D,20240129,000000,17.069,17.11,17.05,17.11,9780,0
+OWNS.US,D,20240130,000000,17.13,17.13,17.06,17.1079,20399,0
+OWNS.US,D,20240131,000000,17.2082,17.22,17.15,17.1802,3148,0
+OWNS.US,D,20240201,000000,17.34,17.34,17.26,17.29,15370,0
+OWNS.US,D,20240202,000000,17.105,17.12,17.075,17.12,17876,0
+OWNS.US,D,20240205,000000,16.98,16.99,16.92,16.9597,5394,0
+OWNS.US,D,20240206,000000,16.99,17.08,16.99,17.0793,3254,0
+OWNS.US,D,20240207,000000,17.055,17.06,17.027,17.03,4050,0
+OWNS.US,D,20240208,000000,16.99,17.01,16.99,17.01,2680,0
+OWNS.US,D,20240209,000000,16.93,16.97,16.92,16.955,3896,0
+OWNS.US,D,20240212,000000,16.96,17.02,16.96,17,17656,0
+OWNS.US,D,20240213,000000,16.87,16.87,16.79,16.8042,10859,0
+OWNS.US,D,20240214,000000,16.84,16.92,16.84,16.92,10027,0
+OWNS.US,D,20240215,000000,16.95,16.96,16.89,16.9514,377197,0
+OWNS.US,D,20240216,000000,16.87,16.9,16.87,16.89,7974,0
+OWNS.US,D,20240220,000000,16.86,16.91,16.86,16.86,6060,0
+OWNS.US,D,20240221,000000,16.86,16.87,16.81,16.81,14488,0
+OWNS.US,D,20240222,000000,16.83,16.84,16.8,16.8112,10049,0
+OWNS.US,D,20240223,000000,16.86,16.94,16.8599,16.925,2515,0
+OWNS.US,D,20240226,000000,16.91,16.91,16.84,16.8606,13156,0
+OWNS.US,D,20240227,000000,16.86,16.88,16.83,16.84,3913,0
+OWNS.US,D,20240228,000000,16.88,16.91,16.87,16.91,12568,0
+OWNS.US,D,20240229,000000,16.93,16.955,16.922,16.922,3949,0
+OWNS.US,D,20240301,000000,16.96,17.03,16.9599,17.02,17504,0
+OWNS.US,D,20240304,000000,16.93,16.95,16.93,16.94,3816,0
+OWNS.US,D,20240305,000000,16.97,17.0539,16.97,17.04,10746,0
+OWNS.US,D,20240306,000000,17.11,17.11,17.0608,17.11,25190,0
+OWNS.US,D,20240307,000000,17.065,17.12,17.051,17.09,3570,0
+OWNS.US,D,20240308,000000,17.129,17.13,17.09,17.09,5090,0
+OWNS.US,D,20240311,000000,17.091,17.13,17.08,17.1104,9267,0
+OWNS.US,D,20240312,000000,17.09,17.1,17.03,17.1,5109,0
+OWNS.US,D,20240313,000000,17.065,17.07,17.04,17.0577,3251,0
+OWNS.US,D,20240314,000000,16.99,16.99,16.945,16.945,10681,0
+OWNS.US,D,20240315,000000,16.91,16.91,16.88,16.88,7982,0
+OWNS.US,D,20240318,000000,16.91,16.92,16.84,16.8801,3249,0
+OWNS.US,D,20240319,000000,16.9699,17.02,16.91,17,75725,0
+OWNS.US,D,20240320,000000,16.86,18.37,16.86,17.32,30565,0
+OWNS.US,D,20240321,000000,17.32,17.3299,17.02,17.13,11882,0
+OWNS.US,D,20240322,000000,17.15,17.24,17.03,17.0422,5943,0
+OWNS.US,D,20240325,000000,17.05,17.06,17.03,17.055,6147,0
+OWNS.US,D,20240326,000000,16.8716,16.93,16.8602,16.9135,7481,0
+OWNS.US,D,20240327,000000,16.94,16.96,16.92,16.9483,12000,0
+OWNS.US,D,20240328,000000,16.93,16.96,16.91,16.9112,31699,0
+OWNS.US,D,20240401,000000,16.87,16.87,16.76,16.85,59413,0
+OWNS.US,D,20240402,000000,16.7299,16.8,16.715,16.79,6697,0
+OWNS.US,D,20240403,000000,16.7,16.8,16.7,16.73,3511,0
+OWNS.US,D,20240404,000000,16.8139,16.8379,16.8139,16.8379,4789,0
+OWNS.US,D,20240405,000000,16.79,16.81,16.7738,16.775,19867,0
+OWNS.US,D,20240408,000000,16.7,16.74,16.7,16.72,10221,0
+OWNS.US,D,20240409,000000,16.77,16.78,16.745,16.77,6660,0
+OWNS.US,D,20240410,000000,16.6259,16.65,16.54,16.57,18948,0
+OWNS.US,D,20240411,000000,16.57,16.59,16.54,16.555,26050,0
+OWNS.US,D,20240412,000000,16.6,16.64,16.6,16.62,4699,0
+OWNS.US,D,20240415,000000,16.485,16.5,16.46,16.4775,9046,0
+OWNS.US,D,20240416,000000,16.41,16.44,16.37,16.4052,8324,0
+OWNS.US,D,20240417,000000,16.48,16.51,16.4406,16.51,2427,0
+OWNS.US,D,20240418,000000,16.4341,16.46,16.39,16.425,11428,0
+OWNS.US,D,20240419,000000,16.48,16.48,16.455,16.457,1688,0
+OWNS.US,D,20240422,000000,16.45,16.49,16.43,16.48,9966,0
+OWNS.US,D,20240423,000000,16.52,16.53,16.49,16.53,7785,0
+OWNS.US,D,20240424,000000,16.43,16.484,16.41,16.465,3990,0
+OWNS.US,D,20240425,000000,16.4,16.43,16.4,16.4218,498,0
+OWNS.US,D,20240426,000000,16.43,16.47,16.4,16.455,32575,0
+OWNS.US,D,20240429,000000,16.505,16.51,16.47,16.5,5902,0
+OWNS.US,D,20240430,000000,16.44,16.4598,16.42,16.4245,3483,0
+OWNS.US,D,20240501,000000,16.43,16.52,16.43,16.488,3725,0
+OWNS.US,D,20240502,000000,16.38,16.54,16.38,16.52,61145,0
+OWNS.US,D,20240503,000000,16.64,16.71,16.58,16.631,54265,0
+OWNS.US,D,20240506,000000,16.64,16.7,16.62,16.6453,11103,0
+OWNS.US,D,20240507,000000,16.727,16.727,16.66,16.6685,15778,0
+OWNS.US,D,20240508,000000,16.67,16.71,16.64,16.68,3745,0
+OWNS.US,D,20240509,000000,16.68,16.75,16.68,16.745,5223,0
+OWNS.US,D,20240510,000000,16.7,16.75,16.7,16.725,13286,0
+OWNS.US,D,20240513,000000,16.728,16.75,16.7105,16.725,2702,0
+OWNS.US,D,20240514,000000,16.79,16.83,16.7792,16.805,13116,0
+OWNS.US,D,20240515,000000,16.86,16.8849,16.85,16.88,1683,0
+OWNS.US,D,20240516,000000,16.93,16.96,16.85,16.8952,15150,0
+OWNS.US,D,20240517,000000,16.88,16.88,16.78,16.805,4185,0
+OWNS.US,D,20240520,000000,16.7857,16.8,16.7601,16.775,1282,0
+OWNS.US,D,20240521,000000,16.81,16.85,16.77,16.77,14712,0
+OWNS.US,D,20240522,000000,16.805,16.84,16.805,16.805,4293,0
+OWNS.US,D,20240523,000000,16.74,16.79,16.74,16.78,7072,0
+OWNS.US,D,20240524,000000,16.77,16.77,16.73,16.7671,2001,0
+OWNS.US,D,20240528,000000,16.74,16.7601,16.64,16.65,14217,0
+OWNS.US,D,20240529,000000,16.625,16.625,16.561,16.59,3279,0
+OWNS.US,D,20240530,000000,16.7,16.73,16.6702,16.6867,8363,0
+OWNS.US,D,20240531,000000,16.735,16.76,16.65,16.6683,14465,0
+OWNS.US,D,20240603,000000,16.814,16.85,16.79,16.8429,19274,0
+OWNS.US,D,20240604,000000,16.875,16.93,16.87,16.89,14002,0
+OWNS.US,D,20240605,000000,16.91,16.955,16.89,16.93,6486,0
+OWNS.US,D,20240606,000000,16.955,16.99,16.95,16.97,10903,0
+OWNS.US,D,20240607,000000,16.892,16.91,16.8587,16.865,2255,0
+OWNS.US,D,20240610,000000,16.82,16.82,16.7899,16.819,9504,0
+OWNS.US,D,20240611,000000,16.795,16.875,16.795,16.875,4402,0
+OWNS.US,D,20240612,000000,17.03,17.05,16.95,16.9652,8475,0
+OWNS.US,D,20240613,000000,17.06,17.09,17.03,17.065,24777,0
+OWNS.US,D,20240614,000000,17.095,17.11,17.08,17.1,8844,0
+OWNS.US,D,20240617,000000,17.037,17.07,16.98,17.05,18241,0
+OWNS.US,D,20240618,000000,17.0344,17.1051,17.0344,17.0937,7152,0
+OWNS.US,D,20240620,000000,17.05,17.086,17,17.06,23934,0
+OWNS.US,D,20240621,000000,17.07,17.089,17.02,17.0737,11767,0
+OWNS.US,D,20240624,000000,17.0763,17.09,17.073,17.075,8539,0
+OWNS.US,D,20240625,000000,17.06,17.08,17.04,17.0603,13389,0
+OWNS.US,D,20240626,000000,16.87,16.8727,16.84,16.865,3847,0
+OWNS.US,D,20240627,000000,16.89,16.9,16.84,16.84,6886,0
+OWNS.US,D,20240628,000000,16.94,16.94,16.82,16.83,7625,0
+OWNS.US,D,20240701,000000,16.7,16.73,16.6984,16.73,2965,0
+OWNS.US,D,20240702,000000,16.6933,16.73,16.6933,16.705,2987,0
+OWNS.US,D,20240703,000000,16.8,16.82,16.79,16.795,1849,0
+OWNS.US,D,20240705,000000,16.9,16.93,16.88,16.9014,3838,0
+OWNS.US,D,20240708,000000,16.9,16.93,16.9,16.915,2341,0
+OWNS.US,D,20240709,000000,16.89,16.939,16.8899,16.9188,6831,0
+OWNS.US,D,20240710,000000,16.9397,16.94,16.88,16.9178,4561,0
+OWNS.US,D,20240711,000000,17.05,17.06,16.98,17.01,2467,0
+OWNS.US,D,20240712,000000,17.06,17.099,17.0557,17.096,13932,0
+OWNS.US,D,20240715,000000,17.057,17.07,17.035,17.035,4011,0
+OWNS.US,D,20240716,000000,17.04,17.095,17.04,17.095,3757,0
+OWNS.US,D,20240717,000000,17.08,17.18,17.08,17.18,10289,0
+OWNS.US,D,20240718,000000,17.2,17.2,17.079,17.09,9213,0
+OWNS.US,D,20240719,000000,17.025,17.059,17.025,17.0507,2550,0
+OWNS.US,D,20240722,000000,17.03,17.035,16.99,17.035,3953,0
+OWNS.US,D,20240723,000000,17.03,17.07,17.01,17.01,1884,0
+OWNS.US,D,20240724,000000,17.0296,17.09,16.995,16.995,8539,0
+OWNS.US,D,20240725,000000,17.02,17.025,17.0014,17.025,1541,0
+OWNS.US,D,20240726,000000,17.045,17.1,17.03,17.075,12579,0
+OWNS.US,D,20240729,000000,17.1,17.1,17.082,17.095,80939,0
+OWNS.US,D,20240730,000000,17.08,17.14,17.08,17.1225,2263,0
+OWNS.US,D,20240731,000000,17.18,17.25,17.14,17.2343,8180,0
+OWNS.US,D,20240801,000000,17.28,17.34,17.25,17.285,6948,0
+OWNS.US,D,20240802,000000,17.46,17.485,17.45,17.485,8657,0
+OWNS.US,D,20240805,000000,17.535,17.55,17.44,17.4927,10678,0
+OWNS.US,D,20240806,000000,17.45,17.45,17.3678,17.4001,7571,0
+OWNS.US,D,20240807,000000,17.38,17.38,17.33,17.3548,2504,0
+OWNS.US,D,20240808,000000,17.33,17.38,17.303,17.325,5326,0
+OWNS.US,D,20240809,000000,17.46,17.46,17.348,17.3607,3065,0
+OWNS.US,D,20240812,000000,17.3799,17.4,17.3,17.385,45606,0
+OWNS.US,D,20240813,000000,17.435,17.4551,17.435,17.455,2278,0
+OWNS.US,D,20240814,000000,17.5,17.5,17.44,17.4834,11984,0
+OWNS.US,D,20240815,000000,17.43,17.449,17.4299,17.435,3389,0
+OWNS.US,D,20240816,000000,17.44,17.5,17.43,17.47,12867,0
+OWNS.US,D,20240819,000000,17.48,17.52,17.4702,17.4849,6557,0
+OWNS.US,D,20240820,000000,17.52,17.55,17.52,17.55,4137,0
+OWNS.US,D,20240821,000000,17.5557,17.63,17.5499,17.5751,6573,0
+OWNS.US,D,20240822,000000,17.56,17.56,17.5201,17.535,6201,0
+OWNS.US,D,20240823,000000,17.55,17.61,17.55,17.5914,4580,0
+OWNS.US,D,20240826,000000,17.6,17.64,17.572,17.6,7110,0
+OWNS.US,D,20240827,000000,17.55,17.64,17.55,17.56,5185,0
+OWNS.US,D,20240828,000000,17.61,17.67,17.57,17.63,12177,0
+OWNS.US,D,20240829,000000,17.5592,17.61,17.542,17.555,5126,0
+OWNS.US,D,20240830,000000,17.547,17.56,17.5,17.517,3563,0
+OWNS.US,D,20240903,000000,17.56,17.58,17.5309,17.56,3994,0
+OWNS.US,D,20240904,000000,17.62,17.63,17.6,17.6299,3730,0
+OWNS.US,D,20240905,000000,17.6409,17.68,17.62,17.675,3687,0
+OWNS.US,D,20240906,000000,17.74,17.74,17.69,17.7116,4762,0
+OWNS.US,D,20240909,000000,17.7024,17.74,17.62,17.72,20037,0
+OWNS.US,D,20240910,000000,17.73,17.8,17.7,17.789,10933,0
+OWNS.US,D,20240911,000000,17.83,17.84,17.77,17.8189,16823,0
+OWNS.US,D,20240912,000000,17.81,17.81,17.77,17.785,12238,0
+OWNS.US,D,20240913,000000,17.7915,17.83,17.7915,17.8161,3402,0
+OWNS.US,D,20240916,000000,17.83,17.89,17.82,17.86,11144,0
+OWNS.US,D,20240917,000000,17.8493,17.85,17.83,17.835,9266,0
+OWNS.US,D,20240918,000000,17.7955,17.85,17.7955,17.7955,6507,0
+OWNS.US,D,20240919,000000,17.77,17.83,17.77,17.82,3640,0
+OWNS.US,D,20240920,000000,17.81,17.81,17.775,17.7866,2753,0
+OWNS.US,D,20240923,000000,17.75,17.79,17.75,17.7748,3975,0
+OWNS.US,D,20240924,000000,17.78,17.81,17.7672,17.7948,4157,0
+OWNS.US,D,20240925,000000,17.77,17.77,17.74,17.74,3721,0
+OWNS.US,D,20240926,000000,17.57,17.63,17.5699,17.6,8224,0
+OWNS.US,D,20240927,000000,17.62,17.66,17.62,17.635,10562,0
+OWNS.US,D,20240930,000000,17.62,17.66,17.575,17.575,3595,0
+OWNS.US,D,20241001,000000,17.6298,17.65,17.62,17.65,12599,0
+OWNS.US,D,20241002,000000,17.59,17.61,17.5838,17.5981,8072,0
+OWNS.US,D,20241003,000000,17.54,17.56,17.5301,17.55,9489,0
+OWNS.US,D,20241004,000000,17.42,17.43,17.401,17.415,4197,0
+OWNS.US,D,20241007,000000,17.37,17.39,17.33,17.3504,9499,0
+OWNS.US,D,20241008,000000,17.35,17.37,17.35,17.36,3142,0
+OWNS.US,D,20241009,000000,17.36,17.36,17.3239,17.3239,2481,0
+OWNS.US,D,20241010,000000,17.3,17.36,17.29,17.3384,10777,0
+OWNS.US,D,20241011,000000,17.36,17.38,17.34,17.3442,2886,0
+OWNS.US,D,20241014,000000,17.33,17.33,17.27,17.315,7254,0
+OWNS.US,D,20241015,000000,17.366,17.4,17.3402,17.36,5071,0
+OWNS.US,D,20241016,000000,17.37,17.42,17.37,17.4,12111,0
+OWNS.US,D,20241017,000000,17.33,17.37,17.32,17.33,6030,0
+OWNS.US,D,20241018,000000,17.36,17.37,17.33,17.35,30363,0
+OWNS.US,D,20241021,000000,17.228,17.228,17.15,17.2,7150,0
+OWNS.US,D,20241022,000000,17.2143,17.25,17.14,17.185,22649,0
+OWNS.US,D,20241023,000000,17.11,17.14,17.09,17.1362,39730,0
+OWNS.US,D,20241024,000000,17.14,17.17,17.1338,17.15,5958,0
+OWNS.US,D,20241025,000000,17.18,17.18,17.12,17.14,2957,0
+OWNS.US,D,20241028,000000,17.12,17.14,17.05,17.085,7401,0
+OWNS.US,D,20241029,000000,17.042,17.12,17.0395,17.1178,4086,0
+OWNS.US,D,20241030,000000,17.16,17.23,17.1,17.12,25083,0
+OWNS.US,D,20241031,000000,17.0401,17.1,17.0401,17.081,8243,0
+OWNS.US,D,20241101,000000,17.11,17.12,17.03,17.03,16689,0
+OWNS.US,D,20241104,000000,17.08,17.08,17.05,17.06,3391,0
+OWNS.US,D,20241105,000000,17.04,17.13,17.03,17.13,5943,0
+OWNS.US,D,20241106,000000,17,17.2,17,17.02,11434,0
+OWNS.US,D,20241107,000000,17.08,17.1406,17.08,17.14,10447,0
+OWNS.US,D,20241108,000000,17.18,17.21,17.15,17.1562,4574,0
+OWNS.US,D,20241111,000000,17.1,17.14,17.1,17.125,5512,0
+OWNS.US,D,20241112,000000,17.0909,17.0909,17.01,17.05,6649,0
+OWNS.US,D,20241113,000000,17.0898,17.0898,16.9901,17.04,14464,0
+OWNS.US,D,20241114,000000,17.05,17.09,17.0348,17.0348,6061,0
+OWNS.US,D,20241115,000000,17,17.075,17,17.03,7147,0
+OWNS.US,D,20241118,000000,17.04,17.06,17.0216,17.04,2781,0
+OWNS.US,D,20241119,000000,17.07,17.09,17.0509,17.0509,7251,0
+OWNS.US,D,20241120,000000,17.04,17.0597,17.04,17.05,3373,0
+OWNS.US,D,20241121,000000,17.08,17.08,17.03,17.0552,2237,0
+OWNS.US,D,20241122,000000,17.0666,17.0837,17.05,17.0837,7744,0
+OWNS.US,D,20241125,000000,17.21,17.23,17.1709,17.215,27333,0
+OWNS.US,D,20241126,000000,17.18,17.22,17.17,17.203,19180,0
+OWNS.US,D,20241127,000000,17.2265,17.33,17.22,17.255,60945,0
+OWNS.US,D,20241129,000000,17.28,17.305,17.2702,17.305,955,0
+OWNS.US,D,20241202,000000,17.24,17.3097,17.24,17.305,15184,0
+OWNS.US,D,20241203,000000,17.31,17.31,17.25,17.29,15183,0
+OWNS.US,D,20241204,000000,17.25,17.34,17.25,17.33,14868,0
+OWNS.US,D,20241205,000000,17.305,17.35,17.3,17.35,16071,0
+OWNS.US,D,20241206,000000,17.39,17.48,17.3799,17.39,6925,0
+OWNS.US,D,20241209,000000,17.36,17.38,17.335,17.34,12321,0
+OWNS.US,D,20241210,000000,17.29,17.42,17.27,17.33,25168,0
+OWNS.US,D,20241211,000000,17.3524,17.3524,17.275,17.2995,4102,0
+OWNS.US,D,20241212,000000,17.241,17.26,17.2199,17.26,4652,0
+OWNS.US,D,20241213,000000,17.1668,17.175,17.1343,17.16,16163,0
+OWNS.US,D,20241216,000000,17.14,17.21,17.11,17.1369,15399,0
+OWNS.US,D,20241217,000000,17.1401,17.17,17.13,17.1352,12311,0
+OWNS.US,D,20241218,000000,17.1303,17.1699,17.0224,17.0249,3736,0
+OWNS.US,D,20241219,000000,16.97,16.985,16.95,16.985,3587,0
+OWNS.US,D,20241220,000000,17.03,17.065,17.01,17.0153,9334,0
+OWNS.US,D,20241223,000000,17,17.01,16.96,16.97,12327,0
+OWNS.US,D,20241224,000000,16.9157,16.965,16.915,16.965,10658,0
+OWNS.US,D,20241226,000000,16.76,16.82,16.75,16.82,8810,0
+OWNS.US,D,20241227,000000,16.79,16.82,16.76,16.7953,12198,0
+OWNS.US,D,20241230,000000,16.8494,16.88,16.81,16.8353,30375,0
+OWNS.US,D,20241231,000000,16.87,16.895,16.84,16.89,24096,0
+OWNS.US,D,20250102,000000,16.8401,16.87,16.82,16.83,4594,0
+OWNS.US,D,20250103,000000,16.81,16.81,16.76,16.785,4456,0
+OWNS.US,D,20250106,000000,16.76,16.785,16.752,16.7615,5292,0
+OWNS.US,D,20250107,000000,16.76,16.77,16.7,16.74,78764,0
+OWNS.US,D,20250108,000000,16.71,16.73,16.67,16.7251,22600,0
+OWNS.US,D,20250110,000000,16.6392,16.7,16.6392,16.69,22512,0
+OWNS.US,D,20250113,000000,16.59,16.63,16.58,16.59,8853,0
+OWNS.US,D,20250114,000000,16.5698,16.6,16.5698,16.5982,3561,0
+OWNS.US,D,20250115,000000,16.75,16.769,16.7418,16.7581,10931,0
+OWNS.US,D,20250116,000000,16.74,16.84,16.73,16.83,6292,0
+OWNS.US,D,20250117,000000,16.82,16.878,16.82,16.84,24324,0
+OWNS.US,D,20250121,000000,16.85,16.8698,16.83,16.8553,17938,0
+OWNS.US,D,20250122,000000,16.83,16.8375,16.824,16.835,4508,0
+OWNS.US,D,20250123,000000,16.78,16.84,16.78,16.81,9732,0
+OWNS.US,D,20250124,000000,16.8,16.86,16.79,16.84,35166,0
+OWNS.US,D,20250127,000000,16.87,16.93,16.87,16.92,17012,0
+OWNS.US,D,20250128,000000,16.89,16.92,16.85,16.92,26852,0
+OWNS.US,D,20250129,000000,16.9,16.94,16.875,16.915,13590,0
+OWNS.US,D,20250130,000000,16.94,16.98,16.9346,16.95,16550,0
+OWNS.US,D,20250131,000000,16.9208,16.945,16.9,16.91,13855,0
+OWNS.US,D,20250203,000000,16.92,16.96,16.9,16.915,11311,0
+OWNS.US,D,20250204,000000,16.89,16.97,16.89,16.95,5332,0
+OWNS.US,D,20250205,000000,16.9606,17.015,16.96,17.01,8148,0
+OWNS.US,D,20250206,000000,16.99,17.0196,16.96,17.01,20356,0
+OWNS.US,D,20250207,000000,16.96,16.98,16.955,16.97,5344,0
+OWNS.US,D,20250210,000000,16.99,17.02,16.98,16.985,10397,0
+OWNS.US,D,20250211,000000,16.9033,16.96,16.9033,16.95,9237,0
+OWNS.US,D,20250212,000000,16.85,16.895,16.825,16.8704,30608,0
+OWNS.US,D,20250213,000000,16.89,16.97,16.88,16.97,15788,0
+OWNS.US,D,20250214,000000,17.0464,17.05,17.02,17.03,6892,0
+OWNS.US,D,20250218,000000,16.94,17,16.935,16.935,10637,0
+OWNS.US,D,20250219,000000,16.94,16.97,16.9,16.9515,11752,0
+OWNS.US,D,20250220,000000,16.99,17.01,16.9811,16.9977,6229,0
+OWNS.US,D,20250221,000000,17.0694,17.17,17.0694,17.08,9347,0
+OWNS.US,D,20250224,000000,17.06,17.11,17.05,17.08,9914,0
+OWNS.US,D,20250225,000000,17.199,17.22,17.18,17.2067,30609,0
+OWNS.US,D,20250226,000000,17.1907,17.25,17.15,17.24,4243,0
+OWNS.US,D,20250227,000000,17.235,17.29,17.21,17.29,13675,0
+OWNS.US,D,20250228,000000,17.2789,17.34,17.275,17.33,14419,0
+OWNS.US,D,20250303,000000,17.2982,17.33,17.2982,17.33,1567,0
+OWNS.US,D,20250304,000000,17.3573,17.3573,17.2813,17.3,7367,0
+OWNS.US,D,20250305,000000,17.275,17.29,17.19,17.2338,21757,0
+OWNS.US,D,20250306,000000,17.18,17.25,17.18,17.2163,61112,0
+OWNS.US,D,20250307,000000,17.28,17.32,17.1912,17.202,30851,0
+OWNS.US,D,20250310,000000,17.2788,17.2788,17.25,17.2678,25611,0
+OWNS.US,D,20250311,000000,17.25,17.27,17.2,17.22,7092,0
+OWNS.US,D,20250312,000000,17.21,17.2233,17.18,17.19,14668,0
+OWNS.US,D,20250313,000000,17.19,17.25,17.19,17.25,11872,0
+OWNS.US,D,20250314,000000,17.22,17.23,17.2,17.2002,14369,0
+OWNS.US,D,20250317,000000,17.21,17.26,17.21,17.22,4890,0
+OWNS.US,D,20250318,000000,17.21,17.26,17.2,17.24,19868,0
+OWNS.US,D,20250319,000000,17.27,17.28,17.265,17.265,4358,0
+OWNS.US,D,20250320,000000,17.3,17.33,17.2802,17.31,9630,0
+OWNS.US,D,20250321,000000,17.29,17.3,17.2701,17.2862,9416,0
+OWNS.US,D,20250324,000000,17.2197,17.26,17.1914,17.2052,9672,0
+OWNS.US,D,20250325,000000,17.23,17.26,17.23,17.235,6578,0
+OWNS.US,D,20250326,000000,17.19,17.23,17.1501,17.23,13363,0
+OWNS.US,D,20250327,000000,17.185,17.22,17.15,17.19,24849,0
+OWNS.US,D,20250328,000000,17.22,17.25,17.22,17.24,3634,0
+OWNS.US,D,20250331,000000,17.1236,17.17,17.07,17.1481,16240,0
+OWNS.US,D,20250401,000000,17.21,17.25,17.205,17.2058,53044,0
+OWNS.US,D,20250402,000000,17.22,17.23,17.16,17.182,10172,0
+OWNS.US,D,20250403,000000,17.28,17.32,17.26,17.26,46491,0
+OWNS.US,D,20250404,000000,17.36,17.45,17.31,17.39,23141,0
+OWNS.US,D,20250407,000000,17.2588,17.31,17.1,17.1,16342,0
+OWNS.US,D,20250408,000000,17.02,17.28,17.01,17.0145,18500,0
+OWNS.US,D,20250409,000000,16.8432,17.45,16.82,16.993,15226,0
+OWNS.US,D,20250410,000000,17.02,17.24,16.9,16.9001,15777,0
+OWNS.US,D,20250411,000000,16.76,16.87,16.735,16.87,5493,0
+OWNS.US,D,20250414,000000,16.96,17,16.94,16.98,12711,0
+OWNS.US,D,20250415,000000,17,17.05,17,17.01,18296,0
+OWNS.US,D,20250416,000000,16.9999,17.09,16.99,17.0518,8337,0
+OWNS.US,D,20250417,000000,17.03,17.0384,17,17,7023,0
+OWNS.US,D,20250421,000000,16.96,16.98,16.92,16.926,21823,0
+OWNS.US,D,20250422,000000,16.92,16.95,16.92,16.9269,7788,0
+OWNS.US,D,20250423,000000,17.015,17.015,16.92,16.9417,21382,0
+OWNS.US,D,20250424,000000,16.99,17.07,16.99,17.04,10138,0
+OWNS.US,D,20250425,000000,17.08,17.11,17.08,17.1074,6358,0
+OWNS.US,D,20250428,000000,17.08,17.19,17.08,17.16,10003,0
+OWNS.US,D,20250429,000000,17.17,17.23,17.17,17.19,8908,0
+OWNS.US,D,20250430,000000,17.18,17.21,17.14,17.1991,9408,0
+OWNS.US,D,20250501,000000,17.1601,17.165,17.14,17.16,6734,0
+OWNS.US,D,20250502,000000,17.1,17.13,17.065,17.08,11174,0
+OWNS.US,D,20250505,000000,17.0403,17.12,17.0403,17.1,16913,0
+OWNS.US,D,20250506,000000,17.01,17.1,17.01,17.0739,16414,0
+OWNS.US,D,20250507,000000,17.11,17.125,17.095,17.125,10173,0
+OWNS.US,D,20250508,000000,17.1,17.1,17.015,17.06,4003,0
+OWNS.US,D,20250509,000000,17.055,17.055,17.01,17.0255,9091,0
+OWNS.US,D,20250512,000000,16.98,16.9965,16.95,16.955,6282,0
+OWNS.US,D,20250513,000000,16.9598,16.9652,16.9474,16.9474,3165,0
+OWNS.US,D,20250514,000000,16.9199,16.9199,16.85,16.8651,24324,0
+OWNS.US,D,20250515,000000,16.93,16.99,16.93,16.98,309872,0
+OWNS.US,D,20250516,000000,17.0399,17.0399,16.98,16.9978,27525,0
+OWNS.US,D,20250519,000000,16.91,17.01,16.9,17,19339,0
+OWNS.US,D,20250520,000000,16.94,16.99,16.93,16.96,30351,0
+OWNS.US,D,20250521,000000,16.89,16.91,16.82,16.835,14333,0
+OWNS.US,D,20250527,000000,16.94,16.95,16.9098,16.945,5862,0
+OWNS.US,D,20250528,000000,16.9,16.94,16.9,16.9207,61030,0
+OWNS.US,D,20250530,000000,16.9992,17.02,16.95,17.0063,70311,0
+OWNS.US,D,20250602,000000,16.98,17.01,16.9584,16.98,13756,0
+OWNS.US,D,20250603,000000,16.97,16.97,16.93,16.93,3824,0
+OWNS.US,D,20250604,000000,17.01,17.04,17.01,17.04,1577,0
+OWNS.US,D,20250605,000000,17.08,17.08,16.99,17.03,3343,0
+OWNS.US,D,20250606,000000,16.935,16.94,16.9001,16.9001,100271,0
+OWNS.US,D,20250609,000000,16.9,16.95,16.87,16.9,33094,0
+OWNS.US,D,20250610,000000,16.9699,16.9699,16.93,16.95,4286,0
+OWNS.US,D,20250611,000000,17.01,17.089,17.01,17.065,8516,0
+OWNS.US,D,20250612,000000,17.1,17.16,17.1,17.14,223306,0
+OWNS.US,D,20250613,000000,17.07,17.1,17.06,17.07,4647,0
+OWNS.US,D,20250616,000000,17.06,17.08,17.02,17.03,10800,0
+OWNS.US,D,20250617,000000,17.07,17.09,17.062,17.085,15598,0
+OWNS.US,D,20250618,000000,17.11,17.13,17.0701,17.0888,12800,0
+OWNS.US,D,20250620,000000,17.0788,17.12,17.06,17.1,7077,0
+OWNS.US,D,20250623,000000,17.14,17.17,17.14,17.15,9923,0
+OWNS.US,D,20250624,000000,17.16,17.22,17.14,17.22,10409,0
+OWNS.US,D,20250625,000000,17.2,17.24,17.151,17.235,37130,0
+OWNS.US,D,20250626,000000,17.25,17.32,17.24,17.3,138009,0
+OWNS.US,D,20250627,000000,17.24,17.29,17.23,17.2343,16647,0
+OWNS.US,D,20250630,000000,17.09,17.1311,17.09,17.1294,2686,0
+OWNS.US,D,20250701,000000,17.15,17.1699,17.1,17.12,10246,0
+OWNS.US,D,20250702,000000,17.07,17.0986,17.05,17.09,10584,0
+OWNS.US,D,20250703,000000,17.0692,17.0692,17.06,17.06,6625,0
+OWNS.US,D,20250707,000000,17.02,17.02,16.97,16.99,10566,0
+OWNS.US,D,20250708,000000,16.98,17,16.98,16.99,4490,0
+OWNS.US,D,20250709,000000,17.05,17.08,17.0499,17.075,3477,0
+OWNS.US,D,20250710,000000,17.06,17.07,17.02,17.06,13150,0
+OWNS.US,D,20250711,000000,17.02,17.03,17,17.01,30985,0
+OWNS.US,D,20250714,000000,17.06,17.06,17.0214,17.05,8265,0
+OWNS.US,D,20250715,000000,16.97,16.98,16.94,16.95,8812,0
+OWNS.US,D,20250716,000000,16.99,16.99,16.96,16.98,4998,0
+OWNS.US,D,20250717,000000,16.9957,17,16.98,16.986,9117,0
+OWNS.US,D,20250718,000000,17.02,17.02,17.01,17.015,5464,0
+OWNS.US,D,20250721,000000,17.07,17.1,17.06,17.06,28162,0
+OWNS.US,D,20250722,000000,17.06,17.12,17.06,17.105,12677,0
+OWNS.US,D,20250723,000000,17.06,17.1,17.05,17.055,22083,0
+OWNS.US,D,20250724,000000,17.01,17.04,17.01,17.04,21883,0
+OWNS.US,D,20250725,000000,17.01,17.07,17.01,17.0602,13708,0
+OWNS.US,D,20250728,000000,17.02,17.05,17.02,17.04,6618,0
+OWNS.US,D,20250729,000000,17.09,17.13,17.08,17.12,9437,0
+OWNS.US,D,20250730,000000,17.0898,17.13,17.0817,17.0817,4095,0
+OWNS.US,D,20250731,000000,17.0934,17.1,17.067,17.0763,17069,0
+OWNS.US,D,20250801,000000,17.21,17.27,17.19,17.245,25319,0
+OWNS.US,D,20250804,000000,17.21,17.27,17.21,17.25,5144,0
+OWNS.US,D,20250805,000000,17.23,17.3,17.23,17.27,9160,0
+OWNS.US,D,20250806,000000,17.23,17.27,17.22,17.265,9068,0
+OWNS.US,D,20250807,000000,17.26,17.26,17.23,17.24,3913,0
+OWNS.US,D,20250808,000000,17.19,17.25,17.187,17.195,9664,0
+OWNS.US,D,20250811,000000,17.21,17.25,17.2,17.205,6167,0
+OWNS.US,D,20250812,000000,17.18,17.24,17.18,17.21,34475,0
+OWNS.US,D,20250813,000000,17.25,17.29,17.24,17.27,5943,0
+OWNS.US,D,20250814,000000,17.26,17.28,17.23,17.255,16307,0
+OWNS.US,D,20250815,000000,17.2295,17.2295,17.19,17.2,10681,0
+OWNS.US,D,20250818,000000,17.2,17.23,17.17,17.21,11738,0
+OWNS.US,D,20250819,000000,17.2113,17.255,17.19,17.23,14357,0
+OWNS.US,D,20250820,000000,17.2,17.26,17.2,17.245,12103,0
+OWNS.US,D,20250821,000000,17.21,17.23,17.1872,17.2,5739,0
+OWNS.US,D,20250822,000000,17.2801,17.315,17.25,17.3,1254017,0
+OWNS.US,D,20250825,000000,17.24,17.38,17.24,17.285,14317,0
+OWNS.US,D,20250826,000000,17.27,17.33,17.2699,17.31,11987,0
+OWNS.US,D,20250827,000000,17.29,17.345,17.28,17.33,21166,0
+OWNS.US,D,20250828,000000,17.32,17.37,17.31,17.341,284480,0
+OWNS.US,D,20250829,000000,17.32,17.369,17.32,17.337,96423,0
+OWNS.US,D,20250902,000000,17.27,17.2963,17.26,17.28,8298,0
+OWNS.US,D,20250903,000000,17.2943,17.35,17.28,17.339,6534,0
+OWNS.US,D,20250904,000000,17.3643,17.399,17.36,17.3983,10015,0
+OWNS.US,D,20250905,000000,17.472,17.51,17.472,17.485,42735,0
+OWNS.US,D,20250908,000000,17.5363,17.58,17.52,17.575,16058,0
+OWNS.US,D,20250909,000000,17.55,17.58,17.5197,17.525,13323,0
+OWNS.US,D,20250910,000000,17.55,17.58,17.54,17.57,10735,0
+OWNS.US,D,20250911,000000,17.6,17.63,17.59,17.63,2967,0
+OWNS.US,D,20250912,000000,17.58,17.64,17.56,17.6,6993,0
+OWNS.US,D,20250915,000000,17.63,17.68,17.62,17.65,6686,0
+OWNS.US,D,20250916,000000,17.67,17.71,17.6563,17.67,86837,0
+OWNS.US,D,20250917,000000,17.7199,17.7199,17.635,17.635,20126,0
+OWNS.US,D,20250918,000000,17.54,17.5793,17.54,17.565,1592,0
+OWNS.US,D,20250919,000000,17.57,17.5901,17.5616,17.5901,4478,0
+OWNS.US,D,20250922,000000,17.55,17.6,17.546,17.56,23051,0
+OWNS.US,D,20250923,000000,17.56,17.63,17.56,17.5999,13224,0
+OWNS.US,D,20250924,000000,17.56,17.6,17.5501,17.5684,8789,0
+OWNS.US,D,20250925,000000,17.52,17.61,17.52,17.559,7877,0
+OWNS.US,D,20250926,000000,17.54,17.63,17.5399,17.5403,32183,0
+OWNS.US,D,20250929,000000,17.55,17.6,17.5357,17.564,14548,0
+OWNS.US,D,20250930,000000,17.42,17.43,17.38,17.39,9924,0
+OWNS.US,D,20251001,000000,17.41,17.48,17.395,17.45,21603,0
+OWNS.US,D,20251002,000000,17.41,17.47,17.41,17.44,6441,0
+OWNS.US,D,20251003,000000,17.4386,17.477,17.427,17.445,9901,0
+OWNS.US,D,20251006,000000,17.39,17.43,17.37,17.384,15192,0
+OWNS.US,D,20251007,000000,17.4,17.45,17.4,17.435,9021,0
+OWNS.US,D,20251008,000000,17.4398,17.44,17.42,17.43,11553,0
+OWNS.US,D,20251009,000000,17.4,17.44,17.4,17.415,15464,0
+OWNS.US,D,20251010,000000,17.44,17.5,17.42,17.4745,9131,0
+OWNS.US,D,20251013,000000,17.46,17.49,17.4521,17.48,8639,0
+OWNS.US,D,20251014,000000,17.47,17.57,17.4699,17.515,6763,0
+OWNS.US,D,20251015,000000,17.5103,17.54,17.49,17.515,6770,0
+OWNS.US,D,20251016,000000,17.58,17.59,17.56,17.5789,26963,0
+OWNS.US,D,20251017,000000,17.57,17.6,17.56,17.58,9480,0
+OWNS.US,D,20251020,000000,17.586,17.6,17.57,17.585,10126,0
+OWNS.US,D,20251021,000000,17.66,17.66,17.61,17.66,11545,0
+OWNS.US,D,20251022,000000,17.6005,17.649,17.55,17.64,12565,0
+OWNS.US,D,20251023,000000,17.59,17.63,17.5802,17.5876,8854,0
+OWNS.US,D,20251024,000000,17.59,17.62,17.59,17.6174,8883,0
+OWNS.US,D,20251027,000000,17.6,18.04,17.5923,17.79,16711,0
+OWNS.US,D,20251028,000000,17.6,17.65,17.54,17.635,62428,0
+OWNS.US,D,20251029,000000,17.64,17.65,17.555,17.555,3883,0
+OWNS.US,D,20251030,000000,17.49,17.58,17.48,17.51,17592,0
+OWNS.US,D,20251031,000000,17.55,17.57,17.51,17.525,6930,0
+OWNS.US,D,20251103,000000,17.49,17.5,17.47,17.4938,2651,0
+OWNS.US,D,20251104,000000,17.52,17.55,17.46,17.52,69243,0
+OWNS.US,D,20251105,000000,17.47,17.5,17.43,17.465,35512,0
+OWNS.US,D,20251106,000000,17.53,17.56,17.53,17.53,5200,0
+OWNS.US,D,20251107,000000,17.54,17.555,17.53,17.5352,7612,0
+OWNS.US,D,20251110,000000,17.5152,17.585,17.5152,17.525,9455,0
+OWNS.US,D,20251111,000000,17.56,17.6,17.52,17.57,10549,0
+OWNS.US,D,20251112,000000,17.5308,17.56,17.51,17.5251,8623,0
+OWNS.US,D,20251113,000000,17.5399,17.56,17.51,17.52,27531,0
+OWNS.US,D,20251114,000000,17.54,17.54,17.5005,17.5098,2872,0
+OWNS.US,D,20251117,000000,17.52,17.54,17.5,17.515,13435,0
+OWNS.US,D,20251118,000000,17.53,17.55,17.49,17.53,14033,0
+OWNS.US,D,20251119,000000,17.53,17.56,17.5,17.52,16476,0
+OWNS.US,D,20251120,000000,17.53,17.55,17.52,17.525,5280,0
+OWNS.US,D,20251121,000000,17.57,17.6,17.55,17.59,22613,0
+OWNS.US,D,20251124,000000,17.59,17.61,17.581,17.6,5095,0
+OWNS.US,D,20251125,000000,17.63,17.68,17.63,17.65,6255,0
+OWNS.US,D,20251126,000000,17.63,17.67,17.63,17.6553,2766,0
+OWNS.US,D,20251128,000000,17.63,17.63,17.615,17.6299,9731,0
+OWNS.US,D,20251201,000000,17.56,17.6,17.53,17.5802,11606,0
+OWNS.US,D,20251202,000000,17.57,17.62,17.54,17.619,9149,0
+OWNS.US,D,20251203,000000,17.63,17.67,17.61,17.64,42872,0
+OWNS.US,D,20251204,000000,17.59,17.61,17.55,17.59,4925,0
+OWNS.US,D,20251205,000000,17.59,17.61,17.56,17.58,10711,0
+OWNS.US,D,20251208,000000,17.55,17.559,17.5295,17.54,14313,0
+OWNS.US,D,20251209,000000,17.58,17.58,17.53,17.535,12232,0
+OWNS.US,D,20251210,000000,17.51,17.585,17.51,17.585,7198,0
+OWNS.US,D,20251211,000000,17.65,17.65,17.6053,17.6053,4097,0
+OWNS.US,D,20251212,000000,17.55,17.59,17.55,17.57,24907,0
+OWNS.US,D,20251215,000000,17.6,17.61,17.5799,17.58,12644,0
+OWNS.US,D,20251216,000000,17.6,17.62,17.59,17.62,10097,0
+OWNS.US,D,20251217,000000,17.6125,17.6125,17.56,17.61,16771,0
+OWNS.US,D,20251218,000000,17.67,17.69,17.642,17.66,13019,0
+OWNS.US,D,20251219,000000,17.65,17.66,17.64,17.64,7438,0
+OWNS.US,D,20251222,000000,17.64,17.67,17.6301,17.645,12886,0
+OWNS.US,D,20251223,000000,17.5801,17.665,17.5801,17.6571,12485,0
+OWNS.US,D,20251224,000000,17.65,17.7,17.65,17.68,22141,0
+OWNS.US,D,20251226,000000,17.709,17.71,17.6701,17.69,5094,0
+OWNS.US,D,20251229,000000,17.7,17.71,17.69,17.7,9602,0
+OWNS.US,D,20251230,000000,17.6899,17.72,17.674,17.7,8380,0
+OWNS.US,D,20251231,000000,17.49,17.51,17.46,17.46,5013,0
+OWNS.US,D,20260102,000000,17.48,17.49,17.4,17.445,36046,0
+OWNS.US,D,20260105,000000,17.47,17.5,17.46,17.46,8438,0
+OWNS.US,D,20260106,000000,17.4401,17.47,17.4401,17.46,22677,0
+OWNS.US,D,20260107,000000,17.47,17.5,17.45,17.4701,9248,0
+OWNS.US,D,20260108,000000,17.47,17.49,17.45,17.4659,13473,0
+OWNS.US,D,20260109,000000,17.58,17.58,17.5344,17.5562,4118,0
+OWNS.US,D,20260112,000000,17.5518,17.57,17.54,17.54,2833,0
+OWNS.US,D,20260113,000000,17.56,17.57,17.53,17.54,8300,0
+OWNS.US,D,20260114,000000,17.57,17.61,17.56,17.57,21299,0
+OWNS.US,D,20260115,000000,17.59,17.59,17.55,17.565,15203,0
+OWNS.US,D,20260116,000000,17.55,17.57,17.5434,17.545,7140,0
+OWNS.US,D,20260120,000000,17.49,17.49,17.4402,17.465,5485,0
+OWNS.US,D,20260121,000000,17.49,17.53,17.485,17.51,8015,0
+OWNS.US,D,20260122,000000,17.48,17.53,17.48,17.495,9532,0
+OWNS.US,D,20260123,000000,17.52,17.55,17.51,17.525,25308,0
+OWNS.US,D,20260126,000000,17.5399,17.58,17.5399,17.562,12664,0
+OWNS.US,D,20260127,000000,17.58,17.6,17.57,17.57,19921,0
+OWNS.US,D,20260128,000000,17.54,17.5699,17.51,17.565,12495,0
+OWNS.US,D,20260129,000000,17.55,17.585,17.55,17.56,10000,0
+OWNS.US,D,20260130,000000,17.55,17.58,17.53,17.5599,9529,0
+OWNS.US,D,20260202,000000,17.54,17.55,17.5,17.5399,18901,0
+OWNS.US,D,20260203,000000,17.51,17.55,17.49,17.525,34019,0
+OWNS.US,D,20260204,000000,17.51,17.54,17.505,17.505,12892,0
+OWNS.US,D,20260205,000000,17.55,17.58,17.53,17.58,13246,0
+OWNS.US,D,20260206,000000,17.58,17.62,17.54,17.59,9536,0
+OWNS.US,D,20260209,000000,17.56,17.61,17.5599,17.59,13916,0
+OWNS.US,D,20260210,000000,17.63,17.67,17.62,17.635,7668,0
+OWNS.US,D,20260211,000000,17.6097,17.65,17.59,17.59,16416,0
+OWNS.US,D,20260212,000000,17.64,17.74,17.64,17.705,6126,0
+OWNS.US,D,20260213,000000,17.7409,17.76,17.73,17.7594,11103,0
+OWNS.US,D,20260217,000000,17.73,17.75,17.68,17.72,29469,0
+OWNS.US,D,20260218,000000,17.7,17.78,17.7,17.75,50730,0
diff --git a/daily/us/nyse etfs/1/paaa.us.txt b/daily/us/nyse etfs/1/paaa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c63763ebcbe5f7166423f22a7d40fa563f7cb863
--- /dev/null
+++ b/daily/us/nyse etfs/1/paaa.us.txt	
@@ -0,0 +1,640 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAAA.US,D,20230728,000000,50.0319,50.0319,50.0319,50.0319,1,0
+PAAA.US,D,20230731,000000,50.065,50.065,50.065,50.065,20,0
+PAAA.US,D,20230801,000000,50.09,50.09,50.075,50.075,491,0
+PAAA.US,D,20230802,000000,50.11,50.11,50.11,50.11,1,0
+PAAA.US,D,20230803,000000,50.15,50.15,50.15,50.15,2,0
+PAAA.US,D,20230804,000000,50.19,50.2,50.165,50.165,5266,0
+PAAA.US,D,20230807,000000,50.14,50.2,50.14,50.1701,95265,0
+PAAA.US,D,20230808,000000,49.9705,50.17,49.9705,50.17,271,0
+PAAA.US,D,20230809,000000,50.175,50.2,50.17,50.17,9407,0
+PAAA.US,D,20230810,000000,50.2298,50.23,50.21,50.21,8238,0
+PAAA.US,D,20230811,000000,50.2297,50.23,50.216,50.216,984,0
+PAAA.US,D,20230814,000000,50.25,50.26,50.235,50.235,37028,0
+PAAA.US,D,20230815,000000,50.279,50.279,50.265,50.265,2617,0
+PAAA.US,D,20230816,000000,50.28,50.28,50.26,50.26,12342,0
+PAAA.US,D,20230817,000000,50.295,50.295,50.295,50.295,144,0
+PAAA.US,D,20230818,000000,50.32,50.32,50.305,50.305,121,0
+PAAA.US,D,20230821,000000,50.325,50.325,50.325,50.325,94,0
+PAAA.US,D,20230822,000000,50.34,50.34,50.34,50.34,40,0
+PAAA.US,D,20230823,000000,50.36,50.36,50.35,50.35,520,0
+PAAA.US,D,20230824,000000,50.38,50.38,50.3618,50.37,360592,0
+PAAA.US,D,20230825,000000,50.385,50.405,50.385,50.3969,39749,0
+PAAA.US,D,20230828,000000,50.41,50.4185,50.39,50.4085,26205,0
+PAAA.US,D,20230829,000000,50.3751,50.439,50.3751,50.415,16877,0
+PAAA.US,D,20230830,000000,50.44,50.4495,50.425,50.425,3035,0
+PAAA.US,D,20230831,000000,50.455,50.47,50.455,50.465,10215,0
+PAAA.US,D,20230901,000000,50.18,50.1901,50.18,50.1901,1511,0
+PAAA.US,D,20230905,000000,50.205,50.22,50.19,50.2095,2493,0
+PAAA.US,D,20230906,000000,50.22,50.22,50.21,50.21,5640,0
+PAAA.US,D,20230907,000000,50.25,50.25,50.235,50.235,865,0
+PAAA.US,D,20230908,000000,50.25,50.26,50.245,50.245,1685,0
+PAAA.US,D,20230911,000000,50.28,50.29,50.265,50.265,13522,0
+PAAA.US,D,20230912,000000,50.28,50.29,50.28,50.285,9084,0
+PAAA.US,D,20230913,000000,50.3,50.3,50.2858,50.2858,1085,0
+PAAA.US,D,20230914,000000,50.315,50.315,50.3,50.305,840,0
+PAAA.US,D,20230915,000000,50.34,50.34,50.335,50.335,567,0
+PAAA.US,D,20230918,000000,50.34,50.35,50.34,50.35,1196,0
+PAAA.US,D,20230919,000000,50.37,50.37,50.36,50.36,1973,0
+PAAA.US,D,20230920,000000,50.37,50.37,50.37,50.37,1025,0
+PAAA.US,D,20230921,000000,50.41,50.4194,50.4,50.4,5834,0
+PAAA.US,D,20230922,000000,50.396,50.3972,50.396,50.3972,507,0
+PAAA.US,D,20230925,000000,50.425,50.425,50.425,50.425,434,0
+PAAA.US,D,20230926,000000,50.4198,50.43,50.4198,50.425,2754,0
+PAAA.US,D,20230927,000000,50.4695,50.4695,50.46,50.46,1077,0
+PAAA.US,D,20230928,000000,50.4778,50.5,50.45,50.4693,508039,0
+PAAA.US,D,20230929,000000,50.5,50.5,50.46,50.46,198910,0
+PAAA.US,D,20231002,000000,50.28,50.2996,50.2601,50.28,8842,0
+PAAA.US,D,20231003,000000,50.2848,50.3,50.2848,50.285,1241,0
+PAAA.US,D,20231004,000000,50.29,50.29,50.195,50.28,15409,0
+PAAA.US,D,20231005,000000,50.29,50.295,50.2809,50.295,15449,0
+PAAA.US,D,20231006,000000,50.31,50.31,50.305,50.305,2022,0
+PAAA.US,D,20231009,000000,50.33,50.335,50.33,50.335,2029,0
+PAAA.US,D,20231010,000000,50.35,50.35,50.35,50.35,39,0
+PAAA.US,D,20231011,000000,50.34,50.35,50.34,50.34,1965,0
+PAAA.US,D,20231012,000000,50.3678,50.3797,50.355,50.355,5029,0
+PAAA.US,D,20231013,000000,50.375,50.3799,50.359,50.375,1587,0
+PAAA.US,D,20231016,000000,50.4,50.4099,50.4,50.405,3108,0
+PAAA.US,D,20231017,000000,50.41,50.42,50.4,50.4131,11128,0
+PAAA.US,D,20231018,000000,50.4,50.439,50.4,50.425,2074,0
+PAAA.US,D,20231019,000000,50.44,50.44,50.43,50.43,8223,0
+PAAA.US,D,20231020,000000,50.45,50.4501,50.43,50.44,1488,0
+PAAA.US,D,20231023,000000,50.4221,50.425,50.4221,50.425,817,0
+PAAA.US,D,20231024,000000,50.455,50.46,50.44,50.45,7510,0
+PAAA.US,D,20231025,000000,50.46,50.46,50.45,50.45,6554,0
+PAAA.US,D,20231026,000000,50.4489,50.46,50.4477,50.45,16562,0
+PAAA.US,D,20231027,000000,50.4705,50.48,50.47,50.475,3109,0
+PAAA.US,D,20231030,000000,50.51,50.51,50.49,50.5,3876,0
+PAAA.US,D,20231031,000000,50.51,50.5199,50.49,50.5069,12007,0
+PAAA.US,D,20231101,000000,50.21,50.24,50.2,50.235,6751,0
+PAAA.US,D,20231102,000000,50.26,50.2692,50.245,50.245,4366,0
+PAAA.US,D,20231103,000000,50.2414,50.27,50.2404,50.25,4471,0
+PAAA.US,D,20231106,000000,50.2803,50.3,50.28,50.28,7606,0
+PAAA.US,D,20231107,000000,50.308,50.319,50.29,50.305,4183,0
+PAAA.US,D,20231108,000000,50.34,50.35,50.34,50.34,5673,0
+PAAA.US,D,20231109,000000,50.37,50.38,50.34,50.36,29738,0
+PAAA.US,D,20231110,000000,50.3795,50.3795,50.35,50.365,6492,0
+PAAA.US,D,20231113,000000,50.41,50.41,50.39,50.39,4912,0
+PAAA.US,D,20231114,000000,50.42,50.42,50.415,50.415,1587,0
+PAAA.US,D,20231115,000000,50.416,50.43,50.416,50.43,4138,0
+PAAA.US,D,20231116,000000,50.44,50.4445,50.44,50.4445,4561,0
+PAAA.US,D,20231117,000000,50.4999,50.4999,50.485,50.485,3308,0
+PAAA.US,D,20231120,000000,50.5,50.52,50.49,50.505,15400,0
+PAAA.US,D,20231121,000000,50.5331,50.54,50.51,50.52,7145,0
+PAAA.US,D,20231122,000000,50.5791,50.5791,50.53,50.55,13764,0
+PAAA.US,D,20231124,000000,50.605,50.605,50.605,50.605,3,0
+PAAA.US,D,20231127,000000,50.73,50.73,50.6,50.6,15384,0
+PAAA.US,D,20231128,000000,50.55,50.5693,50.5197,50.5207,7081,0
+PAAA.US,D,20231129,000000,50.63,50.64,50.61,50.64,11197,0
+PAAA.US,D,20231130,000000,50.69,50.69,50.6,50.665,18042,0
+PAAA.US,D,20231201,000000,50.42,50.42,50.39,50.4,14359,0
+PAAA.US,D,20231204,000000,50.42,50.4278,50.42,50.425,2934,0
+PAAA.US,D,20231205,000000,50.43,50.4599,50.4201,50.445,9383,0
+PAAA.US,D,20231206,000000,50.46,50.4624,50.42,50.4351,9426,0
+PAAA.US,D,20231207,000000,50.49,50.51,50.49,50.492,17392,0
+PAAA.US,D,20231208,000000,50.52,50.525,50.5,50.5,6605,0
+PAAA.US,D,20231211,000000,50.52,50.5677,50.52,50.5539,11156,0
+PAAA.US,D,20231212,000000,50.5706,50.5785,50.55,50.565,6769,0
+PAAA.US,D,20231213,000000,50.58,50.5999,50.55,50.575,17144,0
+PAAA.US,D,20231214,000000,50.6,50.61,50.33,50.576,42857,0
+PAAA.US,D,20231215,000000,50.63,50.6588,50.6282,50.64,7468,0
+PAAA.US,D,20231218,000000,50.62,50.6402,50.62,50.64,6008,0
+PAAA.US,D,20231219,000000,50.96,50.96,50.69,50.72,22403,0
+PAAA.US,D,20231220,000000,50.715,50.72,50.69,50.71,6341,0
+PAAA.US,D,20231221,000000,50.7699,50.77,50.7482,50.75,3084,0
+PAAA.US,D,20231222,000000,50.753,50.76,50.75,50.75,4728,0
+PAAA.US,D,20231226,000000,50.8,50.8,50.775,50.775,390,0
+PAAA.US,D,20231227,000000,50.5,50.516,50.5,50.5,4937,0
+PAAA.US,D,20231228,000000,50.525,50.55,50.525,50.54,700,0
+PAAA.US,D,20231229,000000,50.55,50.55,50.51,50.54,5799,0
+PAAA.US,D,20240102,000000,50.54,50.57,50.54,50.56,2094,0
+PAAA.US,D,20240103,000000,50.59,50.59,50.5601,50.5601,8222,0
+PAAA.US,D,20240104,000000,50.6108,50.64,50.6,50.62,20361,0
+PAAA.US,D,20240105,000000,50.65,50.6599,50.62,50.64,6851,0
+PAAA.US,D,20240108,000000,50.6503,50.6601,50.641,50.66,8010,0
+PAAA.US,D,20240109,000000,50.65,50.6799,50.64,50.66,10060,0
+PAAA.US,D,20240110,000000,50.66,50.6799,50.66,50.6605,21038,0
+PAAA.US,D,20240111,000000,50.7,50.7296,50.69,50.699,9586,0
+PAAA.US,D,20240112,000000,50.75,50.75,50.71,50.72,8226,0
+PAAA.US,D,20240116,000000,50.77,50.77,50.74,50.755,10598,0
+PAAA.US,D,20240117,000000,50.79,50.8099,50.775,50.785,26159,0
+PAAA.US,D,20240118,000000,50.8095,50.8199,50.8,50.81,5892,0
+PAAA.US,D,20240119,000000,50.86,50.86,50.81,50.81,6286,0
+PAAA.US,D,20240122,000000,50.83,50.8543,50.83,50.83,4093,0
+PAAA.US,D,20240123,000000,50.865,50.88,50.86,50.8676,12147,0
+PAAA.US,D,20240124,000000,50.88,50.89,50.85,50.865,73079,0
+PAAA.US,D,20240125,000000,50.86,50.87,50.83,50.84,48196,0
+PAAA.US,D,20240126,000000,50.8519,50.87,50.84,50.84,13906,0
+PAAA.US,D,20240129,000000,50.89,50.9,50.8766,50.88,19080,0
+PAAA.US,D,20240130,000000,50.9,50.915,50.8797,50.89,14635,0
+PAAA.US,D,20240131,000000,50.91,50.92,50.89,50.9,13932,0
+PAAA.US,D,20240201,000000,50.69,50.69,50.6291,50.63,27748,0
+PAAA.US,D,20240202,000000,50.69,50.69,50.63,50.67,62816,0
+PAAA.US,D,20240205,000000,50.68,50.71,50.66,50.69,25034,0
+PAAA.US,D,20240206,000000,50.75,50.75,50.7314,50.75,13686,0
+PAAA.US,D,20240207,000000,50.71,50.89,50.71,50.89,11984,0
+PAAA.US,D,20240208,000000,50.73,50.77,50.73,50.755,13368,0
+PAAA.US,D,20240209,000000,50.76,50.76,50.7482,50.7579,74768,0
+PAAA.US,D,20240212,000000,50.787,50.8,50.77,50.797,17102,0
+PAAA.US,D,20240213,000000,50.76,50.78,50.75,50.76,38210,0
+PAAA.US,D,20240214,000000,50.8,50.8,50.78,50.795,19211,0
+PAAA.US,D,20240215,000000,50.84,50.84,50.82,50.829,13838,0
+PAAA.US,D,20240216,000000,50.86,50.86,50.845,50.85,6468,0
+PAAA.US,D,20240220,000000,50.8599,50.86,50.8501,50.8597,22055,0
+PAAA.US,D,20240221,000000,50.94,50.94,50.8599,50.8599,25581,0
+PAAA.US,D,20240222,000000,50.8966,50.92,50.895,50.905,1502,0
+PAAA.US,D,20240223,000000,50.9,50.9,50.8872,50.895,25433,0
+PAAA.US,D,20240226,000000,50.93,50.94,50.9219,50.94,8068,0
+PAAA.US,D,20240227,000000,51.19,51.19,50.95,50.95,22672,0
+PAAA.US,D,20240228,000000,50.96,50.97,50.95,50.96,13701,0
+PAAA.US,D,20240229,000000,50.9601,50.99,50.9599,50.979,15833,0
+PAAA.US,D,20240301,000000,50.7091,50.72,50.69,50.708,121769,0
+PAAA.US,D,20240304,000000,50.729,50.73,50.714,50.73,22872,0
+PAAA.US,D,20240305,000000,50.74,50.75,50.7395,50.75,13055,0
+PAAA.US,D,20240306,000000,50.75,50.75,50.68,50.705,145285,0
+PAAA.US,D,20240307,000000,50.73,50.73,50.705,50.71,85314,0
+PAAA.US,D,20240308,000000,50.72,50.735,50.72,50.735,25281,0
+PAAA.US,D,20240311,000000,50.76,50.76,50.73,50.74,31961,0
+PAAA.US,D,20240312,000000,50.7509,50.76,50.72,50.74,120756,0
+PAAA.US,D,20240313,000000,50.767,50.77,50.735,50.768,63676,0
+PAAA.US,D,20240314,000000,50.74,50.81,50.74,50.805,10914,0
+PAAA.US,D,20240315,000000,50.83,50.83,50.8101,50.8209,20879,0
+PAAA.US,D,20240318,000000,50.84,50.84,50.82,50.83,14710,0
+PAAA.US,D,20240319,000000,50.83,50.8499,50.83,50.84,5572,0
+PAAA.US,D,20240320,000000,50.93,50.93,50.86,50.875,58375,0
+PAAA.US,D,20240321,000000,50.9,50.905,50.8901,50.905,11303,0
+PAAA.US,D,20240322,000000,50.9089,50.91,50.905,50.91,6365,0
+PAAA.US,D,20240325,000000,50.92,50.94,50.92,50.935,18437,0
+PAAA.US,D,20240326,000000,50.935,50.945,50.935,50.94,5074,0
+PAAA.US,D,20240327,000000,50.93,50.99,50.93,50.99,34744,0
+PAAA.US,D,20240328,000000,50.9799,50.98,50.96,50.97,25042,0
+PAAA.US,D,20240401,000000,50.71,50.71,50.69,50.71,60727,0
+PAAA.US,D,20240402,000000,50.7,50.73,50.7,50.715,83834,0
+PAAA.US,D,20240403,000000,50.72,50.73,50.7037,50.73,21959,0
+PAAA.US,D,20240404,000000,50.74,50.75,50.725,50.75,41894,0
+PAAA.US,D,20240405,000000,50.755,50.77,50.7499,50.765,163835,0
+PAAA.US,D,20240408,000000,50.78,50.78,50.7507,50.775,9853,0
+PAAA.US,D,20240409,000000,50.76,50.78,50.76,50.78,23295,0
+PAAA.US,D,20240410,000000,50.7759,50.7899,50.7666,50.775,20993,0
+PAAA.US,D,20240411,000000,50.76,50.8,50.745,50.8,13980,0
+PAAA.US,D,20240412,000000,50.88,50.88,50.825,50.85,39960,0
+PAAA.US,D,20240415,000000,50.83,50.84,50.8101,50.825,19749,0
+PAAA.US,D,20240416,000000,50.83,50.84,50.8207,50.835,42392,0
+PAAA.US,D,20240417,000000,50.84,50.86,50.83,50.86,39567,0
+PAAA.US,D,20240418,000000,50.8391,50.88,50.8312,50.865,17800,0
+PAAA.US,D,20240419,000000,50.88,50.9,50.875,50.9,48948,0
+PAAA.US,D,20240422,000000,50.8899,50.9,50.8701,50.895,12440,0
+PAAA.US,D,20240423,000000,50.905,50.9119,50.9,50.905,10613,0
+PAAA.US,D,20240424,000000,50.97,50.97,50.9,50.91,95288,0
+PAAA.US,D,20240425,000000,50.93,50.95,50.9001,50.95,38703,0
+PAAA.US,D,20240426,000000,50.9482,50.96,50.9414,50.9595,13194,0
+PAAA.US,D,20240429,000000,50.9637,50.99,50.9637,50.97,37383,0
+PAAA.US,D,20240430,000000,50.965,51.01,50.96,50.97,77600,0
+PAAA.US,D,20240501,000000,50.7285,50.74,50.715,50.73,34040,0
+PAAA.US,D,20240502,000000,50.75,50.77,50.7352,50.77,23936,0
+PAAA.US,D,20240503,000000,50.76,50.79,50.758,50.77,15493,0
+PAAA.US,D,20240506,000000,50.79,50.79,50.77,50.79,21079,0
+PAAA.US,D,20240507,000000,50.8,50.84,50.775,50.795,88013,0
+PAAA.US,D,20240508,000000,50.82,50.84,50.8,50.82,69792,0
+PAAA.US,D,20240509,000000,50.84,50.84,50.82,50.82,21901,0
+PAAA.US,D,20240510,000000,50.8501,50.86,50.835,50.85,38542,0
+PAAA.US,D,20240513,000000,50.86,50.89,50.86,50.86,21872,0
+PAAA.US,D,20240514,000000,50.9,50.9013,50.86,50.885,25438,0
+PAAA.US,D,20240515,000000,50.91,50.92,50.8901,50.905,16923,0
+PAAA.US,D,20240516,000000,50.89,50.94,50.89,50.94,59613,0
+PAAA.US,D,20240517,000000,50.96,50.97,50.951,50.96,12957,0
+PAAA.US,D,20240520,000000,50.96,50.98,50.95,50.98,28965,0
+PAAA.US,D,20240521,000000,51.01,51.01,50.9601,50.985,10125,0
+PAAA.US,D,20240522,000000,50.97,50.99,50.97,50.99,22402,0
+PAAA.US,D,20240523,000000,51.015,51.0512,51.0127,51.045,22656,0
+PAAA.US,D,20240524,000000,51.0528,51.07,51.05,51.065,20968,0
+PAAA.US,D,20240528,000000,51.06,51.08,51.06,51.075,19355,0
+PAAA.US,D,20240529,000000,51.085,51.11,51.0817,51.11,12762,0
+PAAA.US,D,20240530,000000,51.15,51.15,51.095,51.108,33528,0
+PAAA.US,D,20240531,000000,51.12,51.12,51.1,51.12,52736,0
+PAAA.US,D,20240603,000000,50.84,50.8975,50.84,50.89,97044,0
+PAAA.US,D,20240604,000000,50.89,50.91,50.87,50.9,35630,0
+PAAA.US,D,20240605,000000,50.89,51.01,50.88,50.93,38484,0
+PAAA.US,D,20240606,000000,50.94,50.94,50.8925,50.91,38865,0
+PAAA.US,D,20240607,000000,50.96,50.96,50.91,50.93,16552,0
+PAAA.US,D,20240610,000000,50.94,51.065,50.92,50.94,29052,0
+PAAA.US,D,20240611,000000,50.96,50.97,50.9206,50.96,44791,0
+PAAA.US,D,20240612,000000,50.98,50.98,50.9499,50.97,150619,0
+PAAA.US,D,20240613,000000,51.1,51.1,50.93,50.97,81410,0
+PAAA.US,D,20240614,000000,51,51.04,50.9488,50.99,136708,0
+PAAA.US,D,20240617,000000,51.07,51.07,50.953,50.985,66547,0
+PAAA.US,D,20240618,000000,51.04,51.04,50.984,51.01,115470,0
+PAAA.US,D,20240620,000000,51.04,51.05,51.005,51.035,46412,0
+PAAA.US,D,20240621,000000,51.05,51.05,51.02,51.045,50916,0
+PAAA.US,D,20240624,000000,51.2,51.2,51.04,51.06,100343,0
+PAAA.US,D,20240625,000000,51.21,51.21,51.0429,51.07,122520,0
+PAAA.US,D,20240626,000000,51.22,51.22,51.049,51.075,189829,0
+PAAA.US,D,20240627,000000,51.09,51.11,51.055,51.105,95955,0
+PAAA.US,D,20240628,000000,51.13,51.13,51.08,51.105,174363,0
+PAAA.US,D,20240701,000000,50.9,50.9,50.87,50.895,129844,0
+PAAA.US,D,20240702,000000,50.92,50.92,50.88,50.905,84315,0
+PAAA.US,D,20240703,000000,50.96,50.96,50.8942,50.91,53775,0
+PAAA.US,D,20240705,000000,51.09,51.09,50.925,50.935,94567,0
+PAAA.US,D,20240708,000000,50.95,50.98,50.9298,50.98,164527,0
+PAAA.US,D,20240709,000000,51,51,50.935,50.96,121238,0
+PAAA.US,D,20240710,000000,50.98,50.99,50.94,50.99,101677,0
+PAAA.US,D,20240711,000000,51,51,50.944,51,295282,0
+PAAA.US,D,20240712,000000,51.01,51.01,50.974,51.01,57102,0
+PAAA.US,D,20240715,000000,51.02,51.02,50.97,50.985,126445,0
+PAAA.US,D,20240716,000000,51.02,51.02,50.9601,50.99,113512,0
+PAAA.US,D,20240717,000000,51,51.02,50.9718,51.02,67695,0
+PAAA.US,D,20240718,000000,50.99,51.03,50.99,51.03,58275,0
+PAAA.US,D,20240719,000000,51.09,51.09,51.02,51.04,78609,0
+PAAA.US,D,20240722,000000,51.07,51.07,51.0297,51.06,54875,0
+PAAA.US,D,20240723,000000,51.07,51.07,51.04,51.06,321828,0
+PAAA.US,D,20240724,000000,51.1,51.1,51.0401,51.055,110674,0
+PAAA.US,D,20240725,000000,51.1,51.1,51.055,51.075,118585,0
+PAAA.US,D,20240726,000000,51.1,51.1,51.085,51.1,37101,0
+PAAA.US,D,20240729,000000,51.11,51.12,51.1,51.12,61301,0
+PAAA.US,D,20240730,000000,51.15,51.15,51.11,51.14,201059,0
+PAAA.US,D,20240731,000000,51.15,51.16,51.11,51.145,231133,0
+PAAA.US,D,20240801,000000,50.96,50.96,50.901,50.925,319504,0
+PAAA.US,D,20240802,000000,50.94,50.9627,50.91,50.9245,271635,0
+PAAA.US,D,20240805,000000,51,51.1479,50.91,50.965,181858,0
+PAAA.US,D,20240806,000000,50.96,50.96,50.91,50.94,135943,0
+PAAA.US,D,20240807,000000,50.97,50.97,50.92,50.945,252091,0
+PAAA.US,D,20240808,000000,50.95,50.97,50.925,50.97,115930,0
+PAAA.US,D,20240809,000000,51.06,51.06,50.941,50.98,100264,0
+PAAA.US,D,20240812,000000,50.97,51.01,50.94,50.94,184480,0
+PAAA.US,D,20240813,000000,51,51,50.95,50.98,145433,0
+PAAA.US,D,20240814,000000,51.08,51.08,50.97,50.985,135018,0
+PAAA.US,D,20240815,000000,51.02,51.03,50.97,51.01,450393,0
+PAAA.US,D,20240816,000000,51.03,51.06,51.01,51.06,97181,0
+PAAA.US,D,20240819,000000,51.03,51.05,51.03,51.035,135396,0
+PAAA.US,D,20240820,000000,51.05,51.068,51.035,51.055,193895,0
+PAAA.US,D,20240821,000000,51.16,51.16,51.05,51.06,152756,0
+PAAA.US,D,20240822,000000,51.1,51.15,51.06,51.085,176310,0
+PAAA.US,D,20240823,000000,51.12,51.12,51.085,51.09,59119,0
+PAAA.US,D,20240826,000000,51.13,51.13,51.1,51.12,129307,0
+PAAA.US,D,20240827,000000,51.14,51.14,51.11,51.11,454859,0
+PAAA.US,D,20240828,000000,51.13,51.13,51.11,51.12,413621,0
+PAAA.US,D,20240829,000000,51.15,51.15,51.12,51.135,171892,0
+PAAA.US,D,20240830,000000,51.16,51.17,51.155,51.17,100962,0
+PAAA.US,D,20240903,000000,50.95,50.95,50.91,50.93,258912,0
+PAAA.US,D,20240904,000000,50.95,50.955,50.92,50.955,212103,0
+PAAA.US,D,20240905,000000,50.95,50.97,50.95,50.97,269390,0
+PAAA.US,D,20240906,000000,50.98,50.9895,50.965,50.98,191065,0
+PAAA.US,D,20240909,000000,51,51.01,50.97,51,298114,0
+PAAA.US,D,20240910,000000,51.02,51.02,50.995,51.01,168786,0
+PAAA.US,D,20240911,000000,51.03,51.0316,51.01,51.02,144806,0
+PAAA.US,D,20240912,000000,51.05,51.05,51.02,51.04,139166,0
+PAAA.US,D,20240913,000000,51.07,51.08,51.05,51.08,163341,0
+PAAA.US,D,20240916,000000,51.08,51.08,51.04,51.06,110050,0
+PAAA.US,D,20240917,000000,51.07,51.0799,51.065,51.07,81778,0
+PAAA.US,D,20240918,000000,51.08,51.09,51.07,51.08,199074,0
+PAAA.US,D,20240919,000000,51.09,51.1,51.085,51.1,102094,0
+PAAA.US,D,20240920,000000,51.11,51.13,51.1021,51.13,102024,0
+PAAA.US,D,20240923,000000,51.16,51.16,51.1282,51.145,126077,0
+PAAA.US,D,20240924,000000,51.16,51.17,51.1434,51.17,277932,0
+PAAA.US,D,20240925,000000,51.16,51.1788,51.15,51.16,196539,0
+PAAA.US,D,20240926,000000,51.21,51.23,51.2005,51.23,467983,0
+PAAA.US,D,20240927,000000,51.25,51.25,51.2,51.24,91383,0
+PAAA.US,D,20240930,000000,51.22,51.26,51.19,51.24,302708,0
+PAAA.US,D,20241001,000000,51.04,51.04,50.9699,50.98,267144,0
+PAAA.US,D,20241002,000000,51,51,50.98,50.99,620630,0
+PAAA.US,D,20241003,000000,50.99,51.01,50.99,50.99,618935,0
+PAAA.US,D,20241004,000000,51.05,51.05,51.01,51.01,171610,0
+PAAA.US,D,20241007,000000,51.02,51.04,50.9997,51.03,184107,0
+PAAA.US,D,20241008,000000,51.04,51.05,51.03,51.045,270385,0
+PAAA.US,D,20241009,000000,51.06,51.0687,51.05,51.06,324158,0
+PAAA.US,D,20241010,000000,51.07,51.09,51.06,51.09,729564,0
+PAAA.US,D,20241011,000000,51.1,51.11,51.09,51.11,2369637,0
+PAAA.US,D,20241014,000000,51.09,51.12,51.08,51.12,247645,0
+PAAA.US,D,20241015,000000,51.12,51.14,51.1,51.11,1244208,0
+PAAA.US,D,20241016,000000,51.12,51.12,51.09,51.11,252956,0
+PAAA.US,D,20241017,000000,51.13,51.13,51.11,51.13,187124,0
+PAAA.US,D,20241018,000000,51.21,51.21,51.16,51.16,250564,0
+PAAA.US,D,20241021,000000,51.17,51.18,51.16,51.17,228524,0
+PAAA.US,D,20241022,000000,51.17,51.22,51.17,51.185,1198330,0
+PAAA.US,D,20241023,000000,51.2,51.2,51.18,51.2,292914,0
+PAAA.US,D,20241024,000000,51.2,51.21,51.19,51.205,308143,0
+PAAA.US,D,20241025,000000,51.22,51.24,51.21,51.22,385032,0
+PAAA.US,D,20241028,000000,51.24,51.27,51.23,51.23,200000,0
+PAAA.US,D,20241029,000000,51.24,51.25,51.24,51.245,174959,0
+PAAA.US,D,20241030,000000,51.26,51.26,51.24,51.26,264007,0
+PAAA.US,D,20241031,000000,51.26,51.29,51.25,51.28,325428,0
+PAAA.US,D,20241101,000000,51.07,51.0999,51.07,51.08,327005,0
+PAAA.US,D,20241104,000000,51.09,51.11,51.07,51.11,534113,0
+PAAA.US,D,20241105,000000,51.1,51.11,51.08,51.09,879985,0
+PAAA.US,D,20241106,000000,51.19,51.19,51.1,51.129,650487,0
+PAAA.US,D,20241107,000000,51.1,51.14,51.09,51.13,539172,0
+PAAA.US,D,20241108,000000,51.19,51.2,51.17,51.195,355340,0
+PAAA.US,D,20241111,000000,51.19,51.2365,51.18,51.23,374816,0
+PAAA.US,D,20241112,000000,51.23,51.24,51.2014,51.24,608145,0
+PAAA.US,D,20241113,000000,51.2,51.24,51.2,51.21,320272,0
+PAAA.US,D,20241114,000000,51.2194,51.24,51.2101,51.23,315068,0
+PAAA.US,D,20241115,000000,51.2688,51.29,51.2599,51.29,2721430,0
+PAAA.US,D,20241118,000000,51.263,51.27,51.2501,51.26,658973,0
+PAAA.US,D,20241119,000000,51.2631,51.29,51.2631,51.28,453426,0
+PAAA.US,D,20241120,000000,51.29,51.29,51.27,51.28,407671,0
+PAAA.US,D,20241121,000000,51.31,51.33,51.31,51.33,432148,0
+PAAA.US,D,20241122,000000,51.3299,51.36,51.3299,51.345,326147,0
+PAAA.US,D,20241125,000000,51.32,51.35,51.32,51.345,1249558,0
+PAAA.US,D,20241126,000000,51.34,51.35,51.33,51.35,524632,0
+PAAA.US,D,20241127,000000,51.3599,51.37,51.33,51.37,436243,0
+PAAA.US,D,20241129,000000,51.36,51.3899,51.36,51.37,155077,0
+PAAA.US,D,20241202,000000,51.23,51.34,51.19,51.19,828151,0
+PAAA.US,D,20241203,000000,51.22,51.23,51.21,51.225,786664,0
+PAAA.US,D,20241204,000000,51.235,51.29,51.22,51.23,632358,0
+PAAA.US,D,20241205,000000,51.215,51.22,51.21,51.22,334357,0
+PAAA.US,D,20241206,000000,51.25,51.26,51.23,51.25,478782,0
+PAAA.US,D,20241209,000000,51.26,51.26,51.25,51.255,695862,0
+PAAA.US,D,20241210,000000,51.2799,51.2799,51.26,51.27,621318,0
+PAAA.US,D,20241211,000000,51.28,51.28,51.27,51.275,944050,0
+PAAA.US,D,20241212,000000,51.28,51.29,51.27,51.28,292337,0
+PAAA.US,D,20241213,000000,51.33,51.33,51.3075,51.33,263068,0
+PAAA.US,D,20241216,000000,51.335,51.38,51.33,51.34,581953,0
+PAAA.US,D,20241217,000000,51.36,51.37,51.3,51.37,536616,0
+PAAA.US,D,20241218,000000,51.34,51.35,51.3301,51.345,479633,0
+PAAA.US,D,20241219,000000,51.36,51.36,51.315,51.35,559917,0
+PAAA.US,D,20241220,000000,51.3663,51.38,51.35,51.36,587807,0
+PAAA.US,D,20241223,000000,51.37,51.39,51.35,51.37,351570,0
+PAAA.US,D,20241224,000000,51.3732,51.39,51.37,51.37,222260,0
+PAAA.US,D,20241226,000000,51.37,51.39,51.355,51.37,308111,0
+PAAA.US,D,20241227,000000,51.1666,51.18,51.14,51.17,242409,0
+PAAA.US,D,20241230,000000,51.18,51.19,51.17,51.17,290449,0
+PAAA.US,D,20241231,000000,51.17,51.2,51.17,51.2,415658,0
+PAAA.US,D,20250102,000000,51.22,51.22,51.19,51.21,556868,0
+PAAA.US,D,20250103,000000,51.2276,51.24,51.22,51.24,625338,0
+PAAA.US,D,20250106,000000,51.26,51.27,51.24,51.25,505957,0
+PAAA.US,D,20250107,000000,51.3,51.31,51.24,51.248,531523,0
+PAAA.US,D,20250108,000000,51.2598,51.27,51.23,51.23,892466,0
+PAAA.US,D,20250110,000000,51.29,51.3,51.2873,51.3,2384945,0
+PAAA.US,D,20250113,000000,51.2898,51.31,51.28,51.31,1156700,0
+PAAA.US,D,20250114,000000,51.31,51.37,51.3,51.305,791557,0
+PAAA.US,D,20250115,000000,51.38,51.44,51.35,51.38,1095521,0
+PAAA.US,D,20250116,000000,51.38,51.39,51.3632,51.38,1479091,0
+PAAA.US,D,20250117,000000,51.4,51.41,51.39,51.39,796614,0
+PAAA.US,D,20250121,000000,51.412,51.44,51.412,51.43,807239,0
+PAAA.US,D,20250122,000000,51.43,51.45,51.4235,51.44,1095519,0
+PAAA.US,D,20250123,000000,51.42,51.44,51.42,51.44,465905,0
+PAAA.US,D,20250124,000000,51.4441,51.48,51.44,51.45,766603,0
+PAAA.US,D,20250127,000000,51.43,51.46,51.43,51.44,464428,0
+PAAA.US,D,20250128,000000,51.4627,51.47,51.45,51.47,831673,0
+PAAA.US,D,20250129,000000,51.4899,51.49,51.47,51.48,412136,0
+PAAA.US,D,20250130,000000,51.5,51.5,51.48,51.49,679558,0
+PAAA.US,D,20250131,000000,51.5,51.52,51.5,51.52,618819,0
+PAAA.US,D,20250203,000000,51.31,51.33,51.3,51.31,1266035,0
+PAAA.US,D,20250204,000000,51.3228,51.33,51.31,51.33,754602,0
+PAAA.US,D,20250205,000000,51.3387,51.34,51.31,51.33,1287008,0
+PAAA.US,D,20250206,000000,51.3355,51.34,51.32,51.34,597558,0
+PAAA.US,D,20250207,000000,51.36,51.37,51.32,51.34,755627,0
+PAAA.US,D,20250210,000000,51.364,51.3669,51.34,51.34,811853,0
+PAAA.US,D,20250211,000000,51.375,51.38,51.345,51.37,1084725,0
+PAAA.US,D,20250212,000000,51.35,51.4,51.35,51.39,1048846,0
+PAAA.US,D,20250213,000000,51.38,51.4,51.38,51.4,746135,0
+PAAA.US,D,20250214,000000,51.41,51.43,51.37,51.39,1287485,0
+PAAA.US,D,20250218,000000,51.41,51.4199,51.39,51.39,750920,0
+PAAA.US,D,20250219,000000,51.41,51.42,51.39,51.4,559633,0
+PAAA.US,D,20250220,000000,51.42,51.4246,51.41,51.41,690098,0
+PAAA.US,D,20250221,000000,51.405,51.405,51.37,51.37,1272235,0
+PAAA.US,D,20250224,000000,51.4,51.405,51.38,51.39,874046,0
+PAAA.US,D,20250225,000000,51.4045,51.42,51.4,51.41,679234,0
+PAAA.US,D,20250226,000000,51.42,51.42,51.41,51.42,1097275,0
+PAAA.US,D,20250227,000000,51.4399,51.44,51.415,51.43,1040291,0
+PAAA.US,D,20250228,000000,51.45,51.46,51.43,51.45,929580,0
+PAAA.US,D,20250303,000000,51.29,51.29,51.26,51.28,1080306,0
+PAAA.US,D,20250304,000000,51.28,51.28,51.24,51.28,1532390,0
+PAAA.US,D,20250305,000000,51.27,51.3,51.265,51.28,1249491,0
+PAAA.US,D,20250306,000000,51.29,51.29,51.27,51.28,682262,0
+PAAA.US,D,20250307,000000,51.2701,51.29,51.27,51.28,1122446,0
+PAAA.US,D,20250310,000000,51.28,51.3,51.2419,51.26,845549,0
+PAAA.US,D,20250311,000000,51.29,51.29,51.205,51.23,1882112,0
+PAAA.US,D,20250312,000000,51.25,51.26,51.24,51.25,644923,0
+PAAA.US,D,20250313,000000,51.26,51.26,51.2,51.2,454567,0
+PAAA.US,D,20250314,000000,51.23,51.26,51.23,51.25,965421,0
+PAAA.US,D,20250317,000000,51.25,51.27,51.24,51.25,679600,0
+PAAA.US,D,20250318,000000,51.245,51.26,51.23,51.24,987791,0
+PAAA.US,D,20250319,000000,51.24,51.255,51.17,51.21,7068034,0
+PAAA.US,D,20250320,000000,51.15,51.1792,51.1,51.16,1809706,0
+PAAA.US,D,20250321,000000,51.17,51.18,51.14,51.16,899871,0
+PAAA.US,D,20250324,000000,51.18,51.18,51.14,51.15,384826,0
+PAAA.US,D,20250325,000000,51.17,51.18,51.15,51.17,2144231,0
+PAAA.US,D,20250326,000000,51.2127,51.23,51.1929,51.225,379251,0
+PAAA.US,D,20250327,000000,51.23,52.06,51.22,51.34,1252449,0
+PAAA.US,D,20250328,000000,51.3,51.34,51.25,51.26,1213107,0
+PAAA.US,D,20250331,000000,51.2998,51.33,51.28,51.31,1333724,0
+PAAA.US,D,20250401,000000,51.095,51.13,51.095,51.12,819056,0
+PAAA.US,D,20250402,000000,51.131,51.131,51.1,51.12,721196,0
+PAAA.US,D,20250403,000000,51.12,51.12,50.9601,51.03,1223852,0
+PAAA.US,D,20250404,000000,50.9953,51.0195,50.67,50.76,3009046,0
+PAAA.US,D,20250407,000000,50.44,50.8551,50.44,50.79,2620208,0
+PAAA.US,D,20250408,000000,50.88,51.06,50.83,50.93,2294996,0
+PAAA.US,D,20250409,000000,50.99,51.69,50.6,51.04,2832656,0
+PAAA.US,D,20250410,000000,50.98,50.98,50.505,50.59,1507816,0
+PAAA.US,D,20250411,000000,50.54,50.8,50.52,50.72,937651,0
+PAAA.US,D,20250414,000000,50.8,50.87,50.71,50.83,834719,0
+PAAA.US,D,20250415,000000,50.8,50.945,50.8,50.94,914884,0
+PAAA.US,D,20250416,000000,50.95,50.96,50.87,50.91,794619,0
+PAAA.US,D,20250417,000000,50.971,51,50.91,50.96,717047,0
+PAAA.US,D,20250421,000000,50.98,50.985,50.88,50.94,1030017,0
+PAAA.US,D,20250422,000000,50.94,51.05,50.94,50.99,463901,0
+PAAA.US,D,20250423,000000,51.06,51.1,51.005,51.04,785275,0
+PAAA.US,D,20250424,000000,51.07,51.12,51.06,51.12,690724,0
+PAAA.US,D,20250425,000000,51.1118,51.1567,51.1118,51.14,578241,0
+PAAA.US,D,20250428,000000,51.175,51.175,51.12,51.16,416559,0
+PAAA.US,D,20250429,000000,51.18,51.19,51.15,51.17,516885,0
+PAAA.US,D,20250430,000000,51.18,51.19,51.105,51.19,744726,0
+PAAA.US,D,20250501,000000,51.0725,51.12,51.01,51.11,740279,0
+PAAA.US,D,20250502,000000,51.22,51.28,51.1249,51.16,1046135,0
+PAAA.US,D,20250505,000000,51.19,51.19,51.11,51.15,1233700,0
+PAAA.US,D,20250506,000000,51.17,51.17,51.095,51.13,691646,0
+PAAA.US,D,20250507,000000,51.17,51.19,51.14,51.16,535254,0
+PAAA.US,D,20250508,000000,51.2,51.2,51.17,51.19,884051,0
+PAAA.US,D,20250509,000000,51.23,51.24,51.15,51.16,731264,0
+PAAA.US,D,20250512,000000,51.25,51.25,51.2,51.21,824509,0
+PAAA.US,D,20250513,000000,51.25,51.26,51.2107,51.24,567015,0
+PAAA.US,D,20250514,000000,51.26,51.28,51.25,51.27,672852,0
+PAAA.US,D,20250515,000000,51.29,51.29,51.24,51.26,619223,0
+PAAA.US,D,20250516,000000,51.29,51.29,51.23,51.26,812310,0
+PAAA.US,D,20250519,000000,51.2819,51.2865,51.24,51.26,342477,0
+PAAA.US,D,20250520,000000,51.29,51.29,51.25,51.29,563856,0
+PAAA.US,D,20250521,000000,51.3,51.35,51.23,51.3,627043,0
+PAAA.US,D,20250527,000000,51.315,51.37,51.28,51.32,813769,0
+PAAA.US,D,20250528,000000,51.39,51.39,51.3201,51.36,611768,0
+PAAA.US,D,20250530,000000,51.41,51.41,51.37,51.4,909236,0
+PAAA.US,D,20250602,000000,51.25,51.3193,51.172,51.22,636527,0
+PAAA.US,D,20250603,000000,51.24,51.24,51.18,51.2,851914,0
+PAAA.US,D,20250604,000000,51.23,51.23,51.21,51.21,724636,0
+PAAA.US,D,20250605,000000,51.23,51.24,51.19,51.21,967183,0
+PAAA.US,D,20250606,000000,51.24,51.29,51.2101,51.28,1016227,0
+PAAA.US,D,20250609,000000,51.31,51.3173,51.25,51.27,1203483,0
+PAAA.US,D,20250610,000000,51.29,51.3,51.25,51.27,931306,0
+PAAA.US,D,20250611,000000,51.29,51.31,51.26,51.3,873994,0
+PAAA.US,D,20250612,000000,51.3,51.35,51.2821,51.31,477652,0
+PAAA.US,D,20250613,000000,51.3274,51.34,51.31,51.33,346802,0
+PAAA.US,D,20250616,000000,51.3559,51.36,51.33,51.33,455895,0
+PAAA.US,D,20250617,000000,51.3636,51.3699,51.33,51.34,336238,0
+PAAA.US,D,20250618,000000,51.33,51.37,51.33,51.33,700153,0
+PAAA.US,D,20250620,000000,51.355,51.39,51.35,51.365,561666,0
+PAAA.US,D,20250623,000000,51.38,51.4,51.36,51.38,794825,0
+PAAA.US,D,20250624,000000,51.39,51.44,51.39,51.4,866477,0
+PAAA.US,D,20250625,000000,51.4,51.44,51.3947,51.41,586638,0
+PAAA.US,D,20250626,000000,51.42,51.44,51.42,51.43,882974,0
+PAAA.US,D,20250627,000000,51.45,51.4894,51.44,51.45,664814,0
+PAAA.US,D,20250630,000000,51.48,51.48,51.44,51.45,608353,0
+PAAA.US,D,20250701,000000,51.27,51.28,51.24,51.24,715973,0
+PAAA.US,D,20250702,000000,51.3,51.35,51.25,51.26,1096061,0
+PAAA.US,D,20250703,000000,51.48,51.48,51.27,51.29,328813,0
+PAAA.US,D,20250707,000000,51.3,51.39,51.28,51.3,759693,0
+PAAA.US,D,20250708,000000,51.31,51.46,51.27,51.285,541119,0
+PAAA.US,D,20250709,000000,51.28,51.32,51.28,51.31,922837,0
+PAAA.US,D,20250710,000000,51.32,51.35,51.3,51.3,520946,0
+PAAA.US,D,20250711,000000,51.3691,51.3691,51.32,51.33,370230,0
+PAAA.US,D,20250714,000000,51.3381,51.35,51.31,51.34,379274,0
+PAAA.US,D,20250715,000000,51.37,51.4,51.33,51.35,435103,0
+PAAA.US,D,20250716,000000,51.355,51.37,51.3361,51.35,5545344,0
+PAAA.US,D,20250717,000000,51.3545,51.38,51.35,51.35,741149,0
+PAAA.US,D,20250718,000000,51.3601,51.38,51.36,51.365,379792,0
+PAAA.US,D,20250721,000000,51.37,51.41,51.35,51.39,579234,0
+PAAA.US,D,20250722,000000,51.43,51.43,51.39,51.41,725523,0
+PAAA.US,D,20250723,000000,51.425,51.425,51.41,51.42,693216,0
+PAAA.US,D,20250724,000000,51.44,51.44,51.4,51.43,1054954,0
+PAAA.US,D,20250725,000000,51.44,51.4499,51.423,51.44,750680,0
+PAAA.US,D,20250728,000000,51.45,51.47,51.45,51.47,691930,0
+PAAA.US,D,20250729,000000,51.47,51.48,51.46,51.46,618658,0
+PAAA.US,D,20250730,000000,51.4884,51.49,51.46,51.46,421373,0
+PAAA.US,D,20250731,000000,51.47,51.48,51.46,51.47,911650,0
+PAAA.US,D,20250801,000000,51.28,51.29,51.2399,51.25,1184728,0
+PAAA.US,D,20250804,000000,51.2601,51.32,51.2601,51.295,1044233,0
+PAAA.US,D,20250805,000000,51.31,51.32,51.28,51.296,921728,0
+PAAA.US,D,20250806,000000,51.3199,51.3199,51.3,51.31,705950,0
+PAAA.US,D,20250807,000000,51.3296,51.3296,51.3,51.31,558148,0
+PAAA.US,D,20250808,000000,51.34,51.34,51.32,51.33,1189027,0
+PAAA.US,D,20250811,000000,51.34,51.3404,51.33,51.33,741270,0
+PAAA.US,D,20250812,000000,51.359,51.37,51.35,51.35,603603,0
+PAAA.US,D,20250813,000000,51.36,51.38,51.3534,51.37,461941,0
+PAAA.US,D,20250814,000000,51.38,51.39,51.37,51.38,521655,0
+PAAA.US,D,20250815,000000,51.4292,51.4299,51.38,51.42,563994,0
+PAAA.US,D,20250818,000000,51.44,51.44,51.4,51.42,500384,0
+PAAA.US,D,20250819,000000,51.425,51.4272,51.41,51.41,477403,0
+PAAA.US,D,20250820,000000,51.42,51.43,51.4,51.41,682959,0
+PAAA.US,D,20250821,000000,51.43,51.44,51.42,51.42,807203,0
+PAAA.US,D,20250822,000000,51.45,51.47,51.44,51.45,587406,0
+PAAA.US,D,20250825,000000,51.47,51.48,51.46,51.475,698269,0
+PAAA.US,D,20250826,000000,51.485,51.49,51.47,51.48,1118536,0
+PAAA.US,D,20250827,000000,51.49,51.5,51.48,51.49,876600,0
+PAAA.US,D,20250828,000000,51.495,51.5,51.48,51.5,486964,0
+PAAA.US,D,20250829,000000,51.51,51.53,51.5,51.525,962666,0
+PAAA.US,D,20250902,000000,51.325,51.325,51.3,51.3,829269,0
+PAAA.US,D,20250903,000000,51.32,51.33,51.31,51.32,1262570,0
+PAAA.US,D,20250904,000000,51.32,51.33,51.31,51.32,1861657,0
+PAAA.US,D,20250905,000000,51.35,51.36,51.34,51.35,950496,0
+PAAA.US,D,20250908,000000,51.3574,51.36,51.35,51.355,1426486,0
+PAAA.US,D,20250909,000000,51.3689,51.38,51.355,51.355,732093,0
+PAAA.US,D,20250910,000000,51.37,51.38,51.36,51.36,635514,0
+PAAA.US,D,20250911,000000,51.3736,51.38,51.36,51.38,541085,0
+PAAA.US,D,20250912,000000,51.385,51.39,51.38,51.38,585443,0
+PAAA.US,D,20250915,000000,51.4,51.41,51.39,51.39,444521,0
+PAAA.US,D,20250916,000000,51.399,51.41,51.3901,51.405,737724,0
+PAAA.US,D,20250917,000000,51.42,51.4299,51.41,51.42,509748,0
+PAAA.US,D,20250918,000000,51.4273,51.43,51.42,51.42,386036,0
+PAAA.US,D,20250919,000000,51.449,51.45,51.44,51.44,1059699,0
+PAAA.US,D,20250922,000000,51.449,51.45,51.44,51.45,545527,0
+PAAA.US,D,20250923,000000,51.46,51.47,51.45,51.46,835725,0
+PAAA.US,D,20250924,000000,51.465,51.47,51.45,51.455,313291,0
+PAAA.US,D,20250925,000000,51.46,51.47,51.45,51.46,420498,0
+PAAA.US,D,20250926,000000,51.495,51.5,51.48,51.49,809883,0
+PAAA.US,D,20250929,000000,51.5,51.51,51.49,51.51,384627,0
+PAAA.US,D,20250930,000000,51.5148,51.52,51.49,51.5,430474,0
+PAAA.US,D,20251001,000000,51.3,51.31,51.28,51.29,544867,0
+PAAA.US,D,20251002,000000,51.3,51.3,51.28,51.3,1096233,0
+PAAA.US,D,20251003,000000,51.32,51.32,51.31,51.32,650171,0
+PAAA.US,D,20251006,000000,51.329,51.33,51.32,51.32,610848,0
+PAAA.US,D,20251007,000000,51.33,51.34,51.32,51.34,1218280,0
+PAAA.US,D,20251008,000000,51.34,51.35,51.33,51.33,592231,0
+PAAA.US,D,20251009,000000,51.335,51.35,51.33,51.345,792414,0
+PAAA.US,D,20251010,000000,51.36,51.37,51.32,51.33,1421333,0
+PAAA.US,D,20251013,000000,51.35,51.37,51.34,51.36,316777,0
+PAAA.US,D,20251014,000000,51.36,51.37,51.36,51.37,666343,0
+PAAA.US,D,20251015,000000,51.37,51.37,51.32,51.32,3758437,0
+PAAA.US,D,20251016,000000,51.3299,51.33,51.29,51.31,875876,0
+PAAA.US,D,20251017,000000,51.34,51.36,51.33,51.3519,1627979,0
+PAAA.US,D,20251020,000000,51.37,51.38,51.36,51.38,479622,0
+PAAA.US,D,20251021,000000,51.3799,51.39,51.37,51.38,2124824,0
+PAAA.US,D,20251022,000000,51.38,51.39,51.37,51.38,1413793,0
+PAAA.US,D,20251023,000000,51.38,51.39,51.37,51.38,1424314,0
+PAAA.US,D,20251024,000000,51.385,51.4,51.38,51.38,503228,0
+PAAA.US,D,20251027,000000,51.3939,51.42,51.39,51.41,644946,0
+PAAA.US,D,20251028,000000,51.41,51.43,51.41,51.42,540257,0
+PAAA.US,D,20251029,000000,51.4299,51.43,51.42,51.42,597162,0
+PAAA.US,D,20251030,000000,51.43,51.45,51.425,51.43,935796,0
+PAAA.US,D,20251031,000000,51.45,51.47,51.45,51.47,972865,0
+PAAA.US,D,20251103,000000,51.2699,51.29,51.25,51.26,796298,0
+PAAA.US,D,20251104,000000,51.265,51.28,51.26,51.26,1076813,0
+PAAA.US,D,20251105,000000,51.27,51.29,51.26,51.29,857506,0
+PAAA.US,D,20251106,000000,51.29,51.3,51.28,51.29,2943740,0
+PAAA.US,D,20251107,000000,51.32,51.33,51.309,51.32,1203020,0
+PAAA.US,D,20251110,000000,51.335,51.34,51.32,51.32,713468,0
+PAAA.US,D,20251111,000000,51.325,51.34,51.32,51.325,518142,0
+PAAA.US,D,20251112,000000,51.3327,51.35,51.33,51.34,899816,0
+PAAA.US,D,20251113,000000,51.345,51.35,51.34,51.34,845172,0
+PAAA.US,D,20251114,000000,51.345,51.37,51.34,51.35,840052,0
+PAAA.US,D,20251117,000000,51.36,51.38,51.35,51.37,936072,0
+PAAA.US,D,20251118,000000,51.375,51.39,51.37,51.39,1018837,0
+PAAA.US,D,20251119,000000,51.39,51.4,51.38,51.38,1009444,0
+PAAA.US,D,20251120,000000,51.4,51.41,51.38,51.38,888618,0
+PAAA.US,D,20251121,000000,51.4,51.42,51.39,51.4,976244,0
+PAAA.US,D,20251124,000000,51.41,51.41,51.39,51.4,1001670,0
+PAAA.US,D,20251125,000000,51.41,51.42,51.4,51.42,1045545,0
+PAAA.US,D,20251126,000000,51.44,51.44,51.42,51.43,1182100,0
+PAAA.US,D,20251128,000000,51.44,51.45,51.44,51.45,428589,0
+PAAA.US,D,20251201,000000,51.25,51.26,51.24,51.24,910624,0
+PAAA.US,D,20251202,000000,51.26,51.28,51.25,51.28,762084,0
+PAAA.US,D,20251203,000000,51.275,51.29,51.26,51.26,787506,0
+PAAA.US,D,20251204,000000,51.27,51.28,51.25,51.26,1206735,0
+PAAA.US,D,20251205,000000,51.2617,51.27,51.25,51.26,598680,0
+PAAA.US,D,20251208,000000,51.275,51.29,51.27,51.27,1594618,0
+PAAA.US,D,20251209,000000,51.29,51.3,51.28,51.3,1102477,0
+PAAA.US,D,20251210,000000,51.2928,51.32,51.29,51.3,1574810,0
+PAAA.US,D,20251211,000000,51.3099,51.32,51.3,51.32,1246596,0
+PAAA.US,D,20251212,000000,51.325,51.34,51.32,51.33,1267208,0
+PAAA.US,D,20251215,000000,51.34,51.34,51.33,51.34,989065,0
+PAAA.US,D,20251216,000000,51.34,51.35,51.33,51.35,1079147,0
+PAAA.US,D,20251217,000000,51.35,51.36,51.34,51.36,1871065,0
+PAAA.US,D,20251218,000000,51.37,51.38,51.36,51.38,2125482,0
+PAAA.US,D,20251219,000000,51.18,51.19,51.17,51.18,1902155,0
+PAAA.US,D,20251222,000000,51.19,51.2,51.18,51.185,870416,0
+PAAA.US,D,20251223,000000,51.2,51.22,51.19,51.215,1205887,0
+PAAA.US,D,20251224,000000,51.2201,51.23,51.21,51.22,491978,0
+PAAA.US,D,20251226,000000,51.24,51.25,51.22,51.23,564531,0
+PAAA.US,D,20251229,000000,51.2456,51.25,51.24,51.24,7258455,0
+PAAA.US,D,20251230,000000,51.25,51.26,51.23,51.26,1211714,0
+PAAA.US,D,20251231,000000,51.2813,51.29,51.26,51.26,870710,0
+PAAA.US,D,20260102,000000,51.285,51.3,51.28,51.29,966595,0
+PAAA.US,D,20260105,000000,51.29,51.31,51.29,51.31,1515260,0
+PAAA.US,D,20260106,000000,51.3162,51.32,51.3,51.32,1644793,0
+PAAA.US,D,20260107,000000,51.3201,51.33,51.32,51.33,1319862,0
+PAAA.US,D,20260108,000000,51.3384,51.35,51.33,51.35,1349972,0
+PAAA.US,D,20260109,000000,51.365,51.4,51.36,51.36,3611764,0
+PAAA.US,D,20260112,000000,51.37,51.38,51.36,51.38,1627839,0
+PAAA.US,D,20260113,000000,51.375,51.39,51.37,51.38,1044628,0
+PAAA.US,D,20260114,000000,51.39,51.4,51.39,51.39,952523,0
+PAAA.US,D,20260115,000000,51.4025,51.41,51.4,51.41,1297152,0
+PAAA.US,D,20260116,000000,51.435,51.45,51.43,51.44,984146,0
+PAAA.US,D,20260120,000000,51.4401,51.45,51.43,51.44,1114808,0
+PAAA.US,D,20260121,000000,51.4532,51.46,51.45,51.46,721026,0
+PAAA.US,D,20260122,000000,51.47,51.47,51.45,51.45,966192,0
+PAAA.US,D,20260123,000000,51.49,51.49,51.48,51.485,1912330,0
+PAAA.US,D,20260126,000000,51.4954,51.5,51.48,51.49,2195477,0
+PAAA.US,D,20260127,000000,51.49,51.5,51.49,51.5,1081094,0
+PAAA.US,D,20260128,000000,51.505,51.51,51.49,51.505,2905358,0
+PAAA.US,D,20260129,000000,51.5196,51.52,51.5,51.5,7003077,0
+PAAA.US,D,20260130,000000,51.5299,51.54,51.52,51.54,4007786,0
+PAAA.US,D,20260202,000000,51.36,51.37,51.35,51.37,1865715,0
+PAAA.US,D,20260203,000000,51.385,51.39,51.3601,51.37,1953878,0
+PAAA.US,D,20260204,000000,51.38,51.38,51.37,51.37,871777,0
+PAAA.US,D,20260205,000000,51.385,51.39,51.37,51.38,1159244,0
+PAAA.US,D,20260206,000000,51.38,51.4,51.38,51.39,929163,0
+PAAA.US,D,20260209,000000,51.4,51.4095,51.39,51.4,1023337,0
+PAAA.US,D,20260210,000000,51.4,51.41,51.4,51.41,977831,0
+PAAA.US,D,20260211,000000,51.4,51.42,51.39,51.39,4425222,0
+PAAA.US,D,20260212,000000,51.395,51.4,51.38,51.395,7251124,0
+PAAA.US,D,20260213,000000,51.41,51.43,51.41,51.42,5801805,0
+PAAA.US,D,20260217,000000,51.425,51.43,51.42,51.425,1837696,0
+PAAA.US,D,20260218,000000,51.436,51.44,51.43,51.44,2756767,0
diff --git a/daily/us/nyse etfs/1/pab.us.txt b/daily/us/nyse etfs/1/pab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..360150597f50f97386744f6e9a14c512be2b455b
--- /dev/null
+++ b/daily/us/nyse etfs/1/pab.us.txt	
@@ -0,0 +1,1186 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAB.US,D,20210419,000000,49.668,49.668,49.668,49.668,13.067794710168,0
+PAB.US,D,20210420,000000,49.7963,49.7963,49.7635,49.7635,283.47062371287,0
+PAB.US,D,20210421,000000,49.8062,49.8062,49.8062,49.8062,20.104299554105,0
+PAB.US,D,20210422,000000,49.7386,49.8132,49.7386,49.8132,935.85514424357,0
+PAB.US,D,20210423,000000,49.8013,49.8013,49.8013,49.8013,1.0052149777052,0
+PAB.US,D,20210426,000000,49.7665,49.7764,49.7665,49.7764,904.69347993471,0
+PAB.US,D,20210427,000000,49.6331,49.6331,49.6331,49.6331,20.104299554105,0
+PAB.US,D,20210428,000000,49.7088,49.7088,49.6849,49.6849,1481.6868771375,0
+PAB.US,D,20210429,000000,49.5913,49.6451,49.5913,49.6451,336.74701753125,0
+PAB.US,D,20210430,000000,49.6939,49.6939,49.6939,49.6939,20.104299554105,0
+PAB.US,D,20210503,000000,49.6899,49.7267,49.6899,49.7267,911.72998477864,0
+PAB.US,D,20210504,000000,49.7914,49.7914,49.7914,49.7914,1.0052149777052,0
+PAB.US,D,20210505,000000,49.8122,49.8122,49.8122,49.8122,10.052149777052,0
+PAB.US,D,20210506,000000,49.862,49.862,49.862,49.862,2.0104299554105,0
+PAB.US,D,20210507,000000,49.8858,49.8858,49.8302,49.8302,101.52671274823,0
+PAB.US,D,20210510,000000,49.7336,49.7336,49.7336,49.7336,2.0104299554105,0
+PAB.US,D,20210511,000000,49.6302,49.6302,49.6203,49.6302,505.62313378573,0
+PAB.US,D,20210512,000000,49.4521,49.4521,49.4521,49.4521,131.68316207938,0
+PAB.US,D,20210513,000000,49.5973,49.5973,49.5973,49.5973,2.0104299554105,0
+PAB.US,D,20210514,000000,49.7018,49.7018,49.7018,49.7018,100.52149777052,0
+PAB.US,D,20210517,000000,49.6819,49.6819,49.6819,49.6819,12.062579732463,0
+PAB.US,D,20210518,000000,49.5983,49.5983,49.5983,49.5983,1.0052149777052,0
+PAB.US,D,20210519,000000,49.5417,49.5417,49.5417,49.5417,12.062579732463,0
+PAB.US,D,20210520,000000,49.7147,49.7147,49.7147,49.7147,12.062579732463,0
+PAB.US,D,20210521,000000,49.7127,49.7127,49.7127,49.7127,1.0052149777052,0
+PAB.US,D,20210524,000000,49.7894,49.7894,49.7894,49.7894,12.062579732463,0
+PAB.US,D,20210525,000000,49.9525,49.9525,49.9525,49.9525,2.0104299554105,0
+PAB.US,D,20210526,000000,49.872,49.872,49.872,49.872,1.0052149777052,0
+PAB.US,D,20210527,000000,49.7914,49.7914,49.7914,49.7914,1.0052149777052,0
+PAB.US,D,20210528,000000,49.8192,49.8192,49.8192,49.8192,1.0052149777052,0
+PAB.US,D,20210601,000000,49.7227,49.7227,49.7227,49.7227,1.0052149777052,0
+PAB.US,D,20210602,000000,49.7714,49.7714,49.7714,49.7714,1.0052149777052,0
+PAB.US,D,20210603,000000,49.6749,49.6749,49.6749,49.6749,1.0052149777052,0
+PAB.US,D,20210604,000000,49.8888,49.8888,49.8888,49.8888,1.0052149777052,0
+PAB.US,D,20210607,000000,49.8312,49.8312,49.8312,49.8312,1.0052149777052,0
+PAB.US,D,20210608,000000,49.9456,49.9456,49.9456,49.9456,1.0052149777052,0
+PAB.US,D,20210609,000000,50.0748,50.0948,50.035,50.035,3011.6240732049,0
+PAB.US,D,20210610,000000,50.1634,50.1634,50.1634,50.1634,1.0052149777052,0
+PAB.US,D,20210611,000000,50.1226,50.1226,50.1226,50.1226,17.088654620989,0
+PAB.US,D,20210614,000000,49.9883,49.9883,49.9883,49.9883,16.083439643284,0
+PAB.US,D,20210615,000000,49.9903,49.9903,49.9903,49.9903,16.083439643284,0
+PAB.US,D,20210616,000000,49.855,49.855,49.855,49.855,16.083439643284,0
+PAB.US,D,20210617,000000,50.0828,50.0828,50.0828,50.0828,1.0052149777052,0
+PAB.US,D,20210618,000000,50.2449,50.2449,50.2449,50.2449,4.0208599108209,0
+PAB.US,D,20210621,000000,50.0082,50.0082,50.0082,50.0082,1.0052149777052,0
+PAB.US,D,20210622,000000,50.0958,50.0958,50.0958,50.0958,1.0052149777052,0
+PAB.US,D,20210623,000000,50.045,50.0649,50.041,50.041,117927.80032447,0
+PAB.US,D,20210624,000000,50.0948,50.0948,50.0898,50.0928,2522.0843790624,0
+PAB.US,D,20210625,000000,49.9564,49.9564,49.9564,49.9564,2.0104299554105,0
+PAB.US,D,20210628,000000,50.1515,50.1515,50.1515,50.1515,30.156449331157,0
+PAB.US,D,20210629,000000,50.0838,50.1176,50.0699,50.1176,515.67528356278,0
+PAB.US,D,20210630,000000,50.2719,50.3027,50.2141,50.2141,1136.8981397846,0
+PAB.US,D,20210701,000000,50.1674,50.1674,50.1674,50.1674,1.0052149777052,0
+PAB.US,D,20210702,000000,50.2987,50.2987,50.2987,50.2987,1.0052149777052,0
+PAB.US,D,20210706,000000,50.3623,50.4559,50.3623,50.4559,169.88133123218,0
+PAB.US,D,20210707,000000,50.5643,50.5832,50.5643,50.5832,191.9960607417,0
+PAB.US,D,20210708,000000,50.6091,50.6091,50.6091,50.6091,2.0104299554105,0
+PAB.US,D,20210709,000000,50.3445,50.3445,50.3445,50.3445,39.203384130504,0
+PAB.US,D,20210712,000000,50.4708,50.4708,50.3683,50.3683,597.09769675691,0
+PAB.US,D,20210713,000000,50.2321,50.2321,50.2321,50.2321,1.0052149777052,0
+PAB.US,D,20210714,000000,50.4857,50.4857,50.4857,50.4857,2.0104299554105,0
+PAB.US,D,20210715,000000,50.6091,50.619,50.5971,50.5971,2119.9983879803,0
+PAB.US,D,20210716,000000,50.4947,50.4947,50.4947,50.4947,1.0052149777052,0
+PAB.US,D,20210719,000000,50.8428,50.8428,50.8428,50.8428,1.0052149777052,0
+PAB.US,D,20210720,000000,50.6399,50.6399,50.6399,50.6399,1.0052149777052,0
+PAB.US,D,20210721,000000,50.5007,50.5007,50.4509,50.4519,1474.6503722936,0
+PAB.US,D,20210722,000000,50.6886,50.6916,50.6886,50.6916,498.58662894179,0
+PAB.US,D,20210723,000000,50.619,50.619,50.619,50.619,68.354618483956,0
+PAB.US,D,20210726,000000,50.629,50.629,50.5733,50.5733,622.22807119954,0
+PAB.US,D,20210727,000000,50.7314,50.7314,50.7314,50.7314,19.099084576399,0
+PAB.US,D,20210728,000000,50.7136,50.7136,50.7136,50.7136,2.0104299554105,0
+PAB.US,D,20210729,000000,50.6688,50.6758,50.6588,50.6758,749.8903733681,0
+PAB.US,D,20210730,000000,50.7454,50.7454,50.7454,50.7454,177.92305105383,0
+PAB.US,D,20210802,000000,50.8806,50.8806,50.8329,50.8329,497.58141396409,0
+PAB.US,D,20210803,000000,50.8319,50.8319,50.807,50.808,598.10291173461,0
+PAB.US,D,20210804,000000,50.812,50.812,50.812,50.812,1.0052149777052,0
+PAB.US,D,20210805,000000,50.6817,50.6817,50.6817,50.6817,19.099084576399,0
+PAB.US,D,20210806,000000,50.4121,50.4121,50.4121,50.4121,395.04948623815,0
+PAB.US,D,20210809,000000,50.3813,50.3823,50.3723,50.3723,274.42368891353,0
+PAB.US,D,20210810,000000,50.3425,50.3425,50.2927,50.2927,218.13165016203,0
+PAB.US,D,20210811,000000,50.3225,50.3465,50.3225,50.3465,367.90868184011,0
+PAB.US,D,20210812,000000,50.3315,50.3475,50.3127,50.3475,435.25808534636,0
+PAB.US,D,20210813,000000,50.4897,50.5892,50.4897,50.5822,783.06246763237,0
+PAB.US,D,20210816,000000,50.6777,50.6787,50.614,50.614,747.87994341269,0
+PAB.US,D,20210817,000000,50.5922,50.5981,50.5305,50.5424,127052.1366771,0
+PAB.US,D,20210818,000000,50.4738,50.4857,50.4738,50.4857,418.16943072537,0
+PAB.US,D,20210819,000000,50.5703,50.623,50.5693,50.623,861.46923589338,0
+PAB.US,D,20210820,000000,50.5782,50.5782,50.5782,50.5782,384.9973364611,0
+PAB.US,D,20210823,000000,50.5792,50.5922,50.5792,50.5922,217.12643518433,0
+PAB.US,D,20210824,000000,50.4957,50.4957,50.4957,50.4957,606.14463155625,0
+PAB.US,D,20210825,000000,50.4907,50.4907,50.3693,50.3693,2110.951453181,0
+PAB.US,D,20210826,000000,50.4738,50.4738,50.4738,50.4738,9.0469347993471,0
+PAB.US,D,20210827,000000,50.6081,50.6081,50.6081,50.6081,9.0469347993471,0
+PAB.US,D,20210830,000000,50.6986,50.6986,50.6986,50.6986,70.365048439366,0
+PAB.US,D,20210831,000000,50.7036,50.7036,50.5902,50.5902,201.04299554105,0
+PAB.US,D,20210901,000000,50.5504,50.5504,50.5255,50.5255,217.12643518433,0
+PAB.US,D,20210902,000000,50.5812,50.5812,50.5812,50.5812,1.0052149777052,0
+PAB.US,D,20210903,000000,50.4807,50.4807,50.4559,50.4559,152.79267661119,0
+PAB.US,D,20210907,000000,50.2877,50.2877,50.2877,50.2877,1.0052149777052,0
+PAB.US,D,20210908,000000,50.4857,50.4857,50.4857,50.4857,1.0052149777052,0
+PAB.US,D,20210909,000000,50.624,50.624,50.624,50.624,4.0208599108209,0
+PAB.US,D,20210910,000000,50.4609,50.4609,50.4609,50.4609,1.0052149777052,0
+PAB.US,D,20210913,000000,50.5922,50.5922,50.5922,50.5922,1.0052149777052,0
+PAB.US,D,20210914,000000,50.7334,50.7334,50.7334,50.7334,1.0052149777052,0
+PAB.US,D,20210915,000000,50.626,50.626,50.626,50.626,1.0052149777052,0
+PAB.US,D,20210916,000000,50.5554,50.5554,50.5554,50.5554,19.099084576399,0
+PAB.US,D,20210917,000000,50.4609,50.4609,50.4609,50.4609,19.099084576399,0
+PAB.US,D,20210920,000000,50.6688,50.6688,50.6688,50.6688,19.099084576399,0
+PAB.US,D,20210921,000000,50.614,50.614,50.614,50.614,3.0156449331157,0
+PAB.US,D,20210922,000000,50.6926,50.6926,50.6926,50.6926,19.099084576399,0
+PAB.US,D,20210923,000000,50.4708,50.4708,50.3225,50.3225,316.64271797715,0
+PAB.US,D,20210924,000000,50.2529,50.2629,50.237,50.237,436.26330032407,0
+PAB.US,D,20210927,000000,50.2251,50.2251,50.2251,50.2251,19.099084576399,0
+PAB.US,D,20210928,000000,49.9554,49.9554,49.9554,49.9554,1.0052149777052,0
+PAB.US,D,20210929,000000,50.047,50.047,50.047,50.047,19.099084576399,0
+PAB.US,D,20210930,000000,50.055,50.055,50.055,50.055,19.099084576399,0
+PAB.US,D,20211001,000000,50.2449,50.2449,50.2449,50.2449,19.099084576399,0
+PAB.US,D,20211004,000000,50.1644,50.1644,50.1644,50.1644,3.0156449331157,0
+PAB.US,D,20211005,000000,50.0052,50.0052,49.9942,49.9942,103.53714270364,0
+PAB.US,D,20211006,000000,50.0719,50.0719,50.0719,50.0719,19.099084576399,0
+PAB.US,D,20211007,000000,49.9456,49.9456,49.8759,49.8759,387.00776641651,0
+PAB.US,D,20211008,000000,49.8062,49.8062,49.7914,49.7914,104.54235768134,0
+PAB.US,D,20211011,000000,49.7197,49.7197,49.7197,49.7197,2.0104299554105,0
+PAB.US,D,20211012,000000,49.9286,49.9286,49.9286,49.9286,1.0052149777052,0
+PAB.US,D,20211013,000000,50.059,50.059,50.059,50.059,1.0052149777052,0
+PAB.US,D,20211014,000000,50.0898,50.0898,50.0898,50.0898,1.0052149777052,0
+PAB.US,D,20211015,000000,49.9604,49.9604,49.9604,49.9604,217.12643518433,0
+PAB.US,D,20211018,000000,49.9804,49.9804,49.9804,49.9804,21.10951453181,0
+PAB.US,D,20211019,000000,49.7476,49.7476,49.7476,49.7476,21.10951453181,0
+PAB.US,D,20211020,000000,49.7376,49.7376,49.7376,49.7376,21.10951453181,0
+PAB.US,D,20211021,000000,49.669,49.669,49.669,49.669,21.10951453181,0
+PAB.US,D,20211022,000000,49.7963,49.7963,49.7963,49.7963,21.10951453181,0
+PAB.US,D,20211025,000000,49.8062,49.8062,49.8062,49.8062,21.10951453181,0
+PAB.US,D,20211026,000000,49.9008,49.9246,49.9008,49.9246,201.04299554105,0
+PAB.US,D,20211027,000000,50.1992,50.1992,50.1992,50.1992,21.10951453181,0
+PAB.US,D,20211028,000000,50.0052,50.0052,50.0052,50.0052,8.0417198216418,0
+PAB.US,D,20211029,000000,50.035,50.035,50.035,50.035,19.099084576399,0
+PAB.US,D,20211101,000000,49.8908,49.8908,49.8908,49.8908,3.0156449331157,0
+PAB.US,D,20211102,000000,49.9854,49.9854,49.9854,49.9854,1.0052149777052,0
+PAB.US,D,20211103,000000,49.8888,49.8888,49.8888,49.8888,21.10951453181,0
+PAB.US,D,20211104,000000,50.0748,50.0748,50.0748,50.0748,1.0052149777052,0
+PAB.US,D,20211105,000000,50.3703,50.3703,50.3703,50.3703,1.0052149777052,0
+PAB.US,D,20211108,000000,50.2062,50.2062,50.2062,50.2062,4.0208599108209,0
+PAB.US,D,20211109,000000,50.3793,50.3793,50.3793,50.3793,2.0104299554105,0
+PAB.US,D,20211110,000000,50.1345,50.1345,49.9624,49.9624,217.12643518433,0
+PAB.US,D,20211111,000000,49.8908,49.8908,49.8908,49.8908,2.0104299554105,0
+PAB.US,D,20211112,000000,49.845,49.845,49.845,49.845,2.0104299554105,0
+PAB.US,D,20211115,000000,49.8361,49.8361,49.6451,49.6451,217.12643518433,0
+PAB.US,D,20211116,000000,49.6521,49.6521,49.6521,49.6521,2.0104299554105,0
+PAB.US,D,20211117,000000,49.7834,49.7834,49.7834,49.7834,2.0104299554105,0
+PAB.US,D,20211118,000000,49.867,49.867,49.867,49.867,2.0104299554105,0
+PAB.US,D,20211119,000000,49.9754,49.9754,49.9754,49.9754,2.0104299554105,0
+PAB.US,D,20211122,000000,49.663,49.663,49.663,49.663,1.0052149777052,0
+PAB.US,D,20211123,000000,49.6381,49.6381,49.4581,49.4581,469.43539458834,0
+PAB.US,D,20211124,000000,49.6441,49.6441,49.6441,49.6441,1.0052149777052,0
+PAB.US,D,20211126,000000,50.0172,50.0172,50.0172,50.0172,2.0104299554105,0
+PAB.US,D,20211129,000000,49.9854,49.9854,49.9854,49.9854,11.057364754758,0
+PAB.US,D,20211130,000000,50.0968,50.0968,50.0968,50.0968,1.0052149777052,0
+PAB.US,D,20211201,000000,50.0132,50.0132,50.0132,50.0132,1.0052149777052,0
+PAB.US,D,20211202,000000,50.0022,50.0022,50.0022,50.0022,1.0052149777052,0
+PAB.US,D,20211203,000000,50.1962,50.1962,50.1962,50.1962,5.0260748885261,0
+PAB.US,D,20211206,000000,49.9574,49.9574,49.9574,49.9574,45.234673996735,0
+PAB.US,D,20211207,000000,49.8958,49.8958,49.8958,49.8958,7.0365048439366,0
+PAB.US,D,20211208,000000,49.7058,49.7058,49.7058,49.7058,9.0469347993471,0
+PAB.US,D,20211209,000000,49.8112,49.8112,49.8112,49.8112,2.0104299554105,0
+PAB.US,D,20211210,000000,49.8262,49.8262,49.8262,49.8262,2.0104299554105,0
+PAB.US,D,20211213,000000,50.0152,50.0152,50.0152,50.0152,2.0104299554105,0
+PAB.US,D,20211214,000000,49.9108,49.9108,49.9108,49.9108,2.0104299554105,0
+PAB.US,D,20211215,000000,49.8212,49.8212,49.8212,49.8212,10.052149777052,0
+PAB.US,D,20211216,000000,49.853,49.853,49.853,49.853,2.0104299554105,0
+PAB.US,D,20211217,000000,50.0202,50.0202,50.0202,50.0202,4.0208599108209,0
+PAB.US,D,20211220,000000,49.8858,49.8858,49.8858,49.8858,1.0052149777052,0
+PAB.US,D,20211221,000000,49.8391,49.8391,49.8391,49.8391,1.0052149777052,0
+PAB.US,D,20211222,000000,49.9446,49.9446,49.9446,49.9446,1.0052149777052,0
+PAB.US,D,20211223,000000,49.7973,49.7973,49.7973,49.7973,1.0052149777052,0
+PAB.US,D,20211227,000000,49.868,49.868,49.868,49.868,19.099084576399,0
+PAB.US,D,20211228,000000,49.866,49.866,49.866,49.866,1.0052149777052,0
+PAB.US,D,20211229,000000,49.0333,49.073,49.0333,49.073,547.84216284935,0
+PAB.US,D,20211230,000000,49.2104,49.2104,49.2104,49.2104,54.281608796082,0
+PAB.US,D,20211231,000000,49.2681,49.2681,49.2681,49.2681,54.281608796082,0
+PAB.US,D,20220103,000000,48.8393,48.8393,48.8393,48.8393,36.187739197388,0
+PAB.US,D,20220104,000000,48.7955,48.7955,48.7955,48.7955,54.281608796082,0
+PAB.US,D,20220105,000000,48.7438,48.7438,48.7438,48.7438,1.0052149777052,0
+PAB.US,D,20220106,000000,48.7021,48.7021,48.7021,48.7021,22.114729509515,0
+PAB.US,D,20220107,000000,48.4543,48.4543,48.4543,48.4543,4.0208599108209,0
+PAB.US,D,20220110,000000,48.4732,48.4732,48.4732,48.4732,1.0052149777052,0
+PAB.US,D,20220111,000000,48.5548,48.5548,48.5548,48.5548,1.0052149777052,0
+PAB.US,D,20220112,000000,48.5429,48.5429,48.5429,48.5429,53.276393818377,0
+PAB.US,D,20220113,000000,48.6255,48.6255,48.6255,48.6255,453731.92620663,0
+PAB.US,D,20220114,000000,48.3688,48.3688,48.327,48.327,205.06385545187,0
+PAB.US,D,20220118,000000,47.9827,47.9827,47.9827,47.9827,1.0052149777052,0
+PAB.US,D,20220119,000000,48.1658,48.1658,48.1658,48.1658,96.500637859702,0
+PAB.US,D,20220120,000000,48.1608,48.1748,48.1608,48.1748,202.04821051875,0
+PAB.US,D,20220121,000000,48.3598,48.3598,48.3598,48.3598,1.0052149777052,0
+PAB.US,D,20220124,000000,48.3002,48.3002,48.3002,48.3002,10.052149777052,0
+PAB.US,D,20220125,000000,48.2564,48.2564,48.2564,48.2564,9.0469347993471,0
+PAB.US,D,20220126,000000,47.9967,47.9967,47.9967,47.9967,9.0469347993471,0
+PAB.US,D,20220127,000000,48.1519,48.1519,48.1519,48.1519,9.0469347993471,0
+PAB.US,D,20220128,000000,48.1808,48.1808,48.1808,48.1808,2.0104299554105,0
+PAB.US,D,20220131,000000,48.1479,48.1479,48.1479,48.1479,3.0156449331157,0
+PAB.US,D,20220201,000000,48.0723,48.121,48.0713,48.121,282.46540873517,0
+PAB.US,D,20220202,000000,48.1907,48.2702,48.1708,48.1798,4835.0840427621,0
+PAB.US,D,20220203,000000,47.9321,48.0017,47.9321,48.0017,4668.2183564631,0
+PAB.US,D,20220204,000000,47.6505,47.6505,47.6505,47.6505,1.0052149777052,0
+PAB.US,D,20220207,000000,47.7152,47.7152,47.7152,47.7152,1.0052149777052,0
+PAB.US,D,20220208,000000,47.562,47.562,47.562,47.562,5.0260748885261,0
+PAB.US,D,20220209,000000,47.6575,47.6575,47.5998,47.5998,201.04299554105,0
+PAB.US,D,20220210,000000,47.1561,47.1561,47.1561,47.1561,1.0052149777052,0
+PAB.US,D,20220211,000000,47.2277,47.4934,47.2078,47.4934,598.10291173461,0
+PAB.US,D,20220214,000000,47.2187,47.2187,47.2187,47.2187,1.0052149777052,0
+PAB.US,D,20220215,000000,47.1013,47.1013,47.1013,47.1013,2.0104299554105,0
+PAB.US,D,20220216,000000,47.1471,47.1471,47.1471,47.1471,1.0052149777052,0
+PAB.US,D,20220217,000000,47.2625,47.2625,47.2625,47.2625,1.0052149777052,0
+PAB.US,D,20220218,000000,47.3053,47.3053,47.3053,47.3053,18.093869598694,0
+PAB.US,D,20220222,000000,47.2476,47.2476,47.2476,47.2476,1.0052149777052,0
+PAB.US,D,20220223,000000,47.0427,47.1083,47.0427,47.0427,245.27245456008,0
+PAB.US,D,20220224,000000,47.0705,47.0705,47.0705,47.0705,1.0052149777052,0
+PAB.US,D,20220225,000000,47.1243,47.1243,47.1243,47.1243,1.0052149777052,0
+PAB.US,D,20220228,000000,47.4964,47.4964,47.4964,47.4964,2.0104299554105,0
+PAB.US,D,20220301,000000,47.7142,47.7142,47.6993,47.6993,101.52671274823,0
+PAB.US,D,20220302,000000,46.9989,46.9989,46.9989,46.9989,1.0052149777052,0
+PAB.US,D,20220303,000000,47.1779,47.1779,47.1779,47.1779,4.0208599108209,0
+PAB.US,D,20220304,000000,47.4217,47.4217,47.4217,47.4217,1.0052149777052,0
+PAB.US,D,20220307,000000,47.1461,47.1461,47.1461,47.1461,2.0104299554105,0
+PAB.US,D,20220308,000000,46.8646,46.8646,46.8646,46.8646,3.0156449331157,0
+PAB.US,D,20220309,000000,46.8945,46.8945,46.8945,46.8945,1.0052149777052,0
+PAB.US,D,20220310,000000,46.5622,46.6198,46.5622,46.6198,437.26851530177,0
+PAB.US,D,20220311,000000,46.5224,46.5224,46.5224,46.5224,3.0156449331157,0
+PAB.US,D,20220314,000000,46.0091,46.0091,46.0091,46.0091,1.0052149777052,0
+PAB.US,D,20220315,000000,46.2229,46.2229,46.2229,46.2229,1.0052149777052,0
+PAB.US,D,20220316,000000,46.3005,46.3005,46.3005,46.3005,1.0052149777052,0
+PAB.US,D,20220317,000000,46.4726,46.4726,46.4726,46.4726,2.0104299554105,0
+PAB.US,D,20220318,000000,46.5622,46.7412,46.5622,46.6756,762.95816807827,0
+PAB.US,D,20220321,000000,46.2051,46.2051,46.2051,46.2051,3.0156449331157,0
+PAB.US,D,20220322,000000,46.0538,46.0906,46.0538,46.0906,212.1003602958,0
+PAB.US,D,20220323,000000,46.2877,46.2877,46.2877,46.2877,1.0052149777052,0
+PAB.US,D,20220324,000000,45.9564,45.9564,45.9564,45.9564,124.64665723545,0
+PAB.US,D,20220325,000000,45.5843,45.5843,45.5843,45.5843,1.0052149777052,0
+PAB.US,D,20220328,000000,45.6887,45.6887,45.6708,45.6708,211.0951453181,0
+PAB.US,D,20220329,000000,45.8718,45.8718,45.8718,45.8718,1.0052149777052,0
+PAB.US,D,20220330,000000,45.9304,45.9304,45.9304,45.9304,1.0052149777052,0
+PAB.US,D,20220331,000000,45.6201,45.6201,45.6201,45.6201,1.0052149777052,0
+PAB.US,D,20220401,000000,46.0906,46.0906,45.9663,46.0906,556.8890976487,0
+PAB.US,D,20220404,000000,45.832,45.832,45.832,45.832,1.0052149777052,0
+PAB.US,D,20220405,000000,45.4251,45.4251,45.4251,45.4251,4.0208599108209,0
+PAB.US,D,20220406,000000,45.2669,45.2669,45.2669,45.2669,12.062579732463,0
+PAB.US,D,20220407,000000,45.1874,45.1874,45.1874,45.1874,1.0052149777052,0
+PAB.US,D,20220408,000000,44.9784,44.9784,44.9784,44.9784,5.0260748885261,0
+PAB.US,D,20220411,000000,44.7606,44.7606,44.7606,44.7606,3.0156449331157,0
+PAB.US,D,20220412,000000,44.9188,44.9188,44.9188,44.9188,1.0052149777052,0
+PAB.US,D,20220413,000000,44.9406,44.9406,44.9406,44.9406,1.0052149777052,0
+PAB.US,D,20220414,000000,44.6363,44.6363,44.6363,44.6363,2.0104299554105,0
+PAB.US,D,20220418,000000,44.5218,44.5218,44.5218,44.5218,1.0052149777052,0
+PAB.US,D,20220419,000000,44.3288,44.3288,44.2154,44.2154,341.77309241978,0
+PAB.US,D,20220420,000000,44.5218,44.5218,44.5218,44.5218,1.0052149777052,0
+PAB.US,D,20220421,000000,44.2324,44.2324,44.2324,44.2324,17.088654620989,0
+PAB.US,D,20220422,000000,44.1846,44.1846,44.1846,44.1846,1.0052149777052,0
+PAB.US,D,20220426,000000,44.6263,44.7059,44.6263,44.6383,2266.7597747253,0
+PAB.US,D,20220427,000000,44.5567,44.5865,44.4005,44.4373,3590.6279003631,0
+PAB.US,D,20220428,000000,44.3288,44.4969,44.3288,44.3348,4455.1127811896,0
+PAB.US,D,20220429,000000,44.2592,44.2592,44.105,44.105,2014.4508153213,0
+PAB.US,D,20220502,000000,43.9805,43.9806,43.8015,43.8015,207.07428540728,0
+PAB.US,D,20220503,000000,44.09,44.09,43.8811,43.8811,301.56449331157,0
+PAB.US,D,20220504,000000,43.8015,44.2609,43.8015,44.2609,102.53192772593,0
+PAB.US,D,20220505,000000,43.6822,43.6822,43.6822,43.6822,1.0052149777052,0
+PAB.US,D,20220506,000000,43.5777,43.5777,43.5777,43.5777,1.0052149777052,0
+PAB.US,D,20220509,000000,43.717,43.717,43.717,43.717,5.0260748885261,0
+PAB.US,D,20220510,000000,43.9131,43.9131,43.9131,43.9131,1.0052149777052,0
+PAB.US,D,20220511,000000,43.9757,43.9757,43.9757,43.9757,1.0052149777052,0
+PAB.US,D,20220512,000000,44.0854,44.0854,44.0854,44.0854,2.0104299554105,0
+PAB.US,D,20220513,000000,43.8413,43.8413,43.8413,43.8413,1.0052149777052,0
+PAB.US,D,20220516,000000,43.9309,43.9309,43.9309,43.9309,1.0052149777052,0
+PAB.US,D,20220517,000000,43.6474,43.6474,43.6474,43.6474,3.0156449331157,0
+PAB.US,D,20220518,000000,43.7918,43.7918,43.7918,43.7918,1.0052149777052,0
+PAB.US,D,20220519,000000,43.9466,43.9466,43.9466,43.9466,1.0052149777052,0
+PAB.US,D,20220520,000000,44.1197,44.1197,44.1197,44.1197,3.0156449331157,0
+PAB.US,D,20220523,000000,43.8629,43.8629,43.8629,43.8629,12.062579732463,0
+PAB.US,D,20220524,000000,44.2128,44.2128,44.2128,44.2128,2.0104299554105,0
+PAB.US,D,20220525,000000,44.3914,44.3914,44.3914,44.3914,3.0156449331157,0
+PAB.US,D,20220526,000000,44.3338,44.3338,44.3338,44.3338,4.0208599108209,0
+PAB.US,D,20220527,000000,44.488,44.488,44.488,44.488,12.062579732463,0
+PAB.US,D,20220531,000000,44.122,44.122,44.122,44.122,2.0104299554105,0
+PAB.US,D,20220601,000000,43.9209,43.9209,43.9209,43.9209,3.0156449331157,0
+PAB.US,D,20220602,000000,44.0005,44.0005,44.0005,44.0005,4.0208599108209,0
+PAB.US,D,20220603,000000,43.8722,43.8722,43.8722,43.8722,27.140804398041,0
+PAB.US,D,20220606,000000,43.658,43.658,43.658,43.658,8.0417198216418,0
+PAB.US,D,20220607,000000,43.815,43.815,43.815,43.815,1.0052149777052,0
+PAB.US,D,20220608,000000,43.6719,43.6719,43.6719,43.6719,3.0156449331157,0
+PAB.US,D,20220609,000000,43.6275,43.6275,43.6275,43.6275,4.0208599108209,0
+PAB.US,D,20220610,000000,43.259,43.259,43.259,43.259,1.0052149777052,0
+PAB.US,D,20220613,000000,42.6695,42.6695,42.5605,42.5605,101.52671274823,0
+PAB.US,D,20220614,000000,42.6576,42.6576,42.3495,42.3495,112.58407750299,0
+PAB.US,D,20220615,000000,42.6424,42.6424,42.6424,42.6424,54.281608796082,0
+PAB.US,D,20220616,000000,42.7942,42.7942,42.7942,42.7942,1.0052149777052,0
+PAB.US,D,20220617,000000,42.8162,42.8162,42.8162,42.8162,5.0260748885261,0
+PAB.US,D,20220621,000000,42.6983,42.6983,42.661,42.661,108.56321759216,0
+PAB.US,D,20220622,000000,43.004,43.004,43.004,43.004,1.0052149777052,0
+PAB.US,D,20220623,000000,43.1239,43.1239,43.1239,43.1239,1.0052149777052,0
+PAB.US,D,20220624,000000,43.0605,43.0605,43.0605,43.0605,1.0052149777052,0
+PAB.US,D,20220627,000000,42.8615,42.8615,42.8615,42.8615,2.0104299554105,0
+PAB.US,D,20220628,000000,42.8879,42.8879,42.8879,42.8879,2.0104299554105,0
+PAB.US,D,20220629,000000,43.1497,43.1497,43.1497,43.1497,2.0104299554105,0
+PAB.US,D,20220630,000000,43.3307,43.3307,43.3307,43.3307,2.0104299554105,0
+PAB.US,D,20220701,000000,43.5462,43.5462,43.5462,43.5462,2.0104299554105,0
+PAB.US,D,20220705,000000,43.6162,43.6162,43.6162,43.6162,4.0208599108209,0
+PAB.US,D,20220706,000000,43.2487,43.2487,43.2487,43.2487,2.0104299554105,0
+PAB.US,D,20220707,000000,43.2124,43.2124,43.2124,43.2124,2.0104299554105,0
+PAB.US,D,20220708,000000,43.0505,43.0505,43.0505,43.0505,1.0052149777052,0
+PAB.US,D,20220711,000000,43.296,43.296,43.296,43.296,1.0052149777052,0
+PAB.US,D,20220712,000000,43.3748,43.3748,43.3748,43.3748,95.495422881997,0
+PAB.US,D,20220713,000000,43.4535,43.4535,43.4535,43.4535,1.0052149777052,0
+PAB.US,D,20220714,000000,43.3232,43.3232,43.3232,43.3232,20.104299554105,0
+PAB.US,D,20220715,000000,43.4261,43.4261,43.4261,43.4261,3.0156449331157,0
+PAB.US,D,20220718,000000,43.3408,43.3408,43.3408,43.3408,3.0156449331157,0
+PAB.US,D,20220719,000000,43.287,43.287,43.287,43.287,5.0260748885261,0
+PAB.US,D,20220720,000000,43.2386,43.2386,43.2386,43.2386,22.114729509515,0
+PAB.US,D,20220721,000000,43.595,43.595,43.595,43.595,19.099084576399,0
+PAB.US,D,20220722,000000,43.9325,43.9325,43.9325,43.9325,1.0052149777052,0
+PAB.US,D,20220725,000000,43.8402,43.8402,43.8402,43.8402,1.0052149777052,0
+PAB.US,D,20220726,000000,43.8254,43.8254,43.8254,43.8254,1.0052149777052,0
+PAB.US,D,20220727,000000,43.9344,43.9344,43.9344,43.9344,1.0052149777052,0
+PAB.US,D,20220728,000000,44.2211,44.2211,44.2211,44.2211,1.0052149777052,0
+PAB.US,D,20220729,000000,44.2599,44.2599,44.2599,44.2599,1.0052149777052,0
+PAB.US,D,20220801,000000,44.465,44.465,44.465,44.465,54.1474014888,0
+PAB.US,D,20220802,000000,44.019,44.019,44.019,44.019,54.1474014888,0
+PAB.US,D,20220803,000000,44.2158,44.2158,44.2158,44.2158,2.0054593144,0
+PAB.US,D,20220804,000000,44.2956,44.2956,44.2956,44.2956,1.0027296572,0
+PAB.US,D,20220805,000000,43.855,43.855,43.855,43.855,1.0027296572,0
+PAB.US,D,20220808,000000,44.0466,44.0466,44.0466,44.0466,77.2101836044,0
+PAB.US,D,20220809,000000,43.9078,43.9078,43.9078,43.9078,52.1419421744,0
+PAB.US,D,20220810,000000,44.0416,44.0416,44.0416,44.0416,1.0027296572,0
+PAB.US,D,20220811,000000,43.7919,43.7919,43.7919,43.7919,1.0027296572,0
+PAB.US,D,20220812,000000,44.0149,44.0149,44.0149,44.0149,1.0027296572,0
+PAB.US,D,20220815,000000,44.1392,44.1392,44.1018,44.1018,962.620470912,0
+PAB.US,D,20220816,000000,44.0398,44.1096,44.0398,44.0597,7821.29132616,0
+PAB.US,D,20220817,000000,43.7844,43.7844,43.7844,43.7844,1.0027296572,0
+PAB.US,D,20220818,000000,43.8537,43.8537,43.8537,43.8537,35.095538002,0
+PAB.US,D,20220819,000000,43.5726,43.5726,43.5726,43.5726,35.095538002,0
+PAB.US,D,20220822,000000,43.4015,43.4015,43.4015,43.4015,3.0081889716,0
+PAB.US,D,20220823,000000,43.3766,43.3766,43.3766,43.3766,35.095538002,0
+PAB.US,D,20220824,000000,43.2354,43.2354,43.2354,43.2354,35.095538002,0
+PAB.US,D,20220825,000000,43.4713,43.5711,43.4703,43.4866,1203.27558864,0
+PAB.US,D,20220826,000000,43.4544,43.4544,43.4544,43.4544,1.0027296572,0
+PAB.US,D,20220829,000000,43.2548,43.2548,43.2548,43.2548,2.0054593144,0
+PAB.US,D,20220830,000000,43.2465,43.2465,43.2465,43.2465,2.0054593144,0
+PAB.US,D,20220831,000000,43.0766,43.0766,43.0766,43.0766,2.0054593144,0
+PAB.US,D,20220901,000000,42.7599,42.7599,42.7599,42.7599,4.0109186288,0
+PAB.US,D,20220902,000000,42.9026,42.9026,42.9026,42.9026,4.0109186288,0
+PAB.US,D,20220906,000000,42.5064,42.5064,42.5064,42.5064,2.0054593144,0
+PAB.US,D,20220907,000000,42.6536,42.7236,42.6536,42.7236,200.54593144,0
+PAB.US,D,20220908,000000,42.6149,42.6149,42.6149,42.6149,1.0027296572,0
+PAB.US,D,20220909,000000,42.5814,42.5814,42.5814,42.5814,12.0327558864,0
+PAB.US,D,20220912,000000,42.6536,42.6536,42.5109,42.5109,171.4667713812,0
+PAB.US,D,20220913,000000,42.6536,42.6536,42.2897,42.2897,2.0054593144,0
+PAB.US,D,20220914,000000,42.3484,42.3484,42.3484,42.3484,2.0054593144,0
+PAB.US,D,20220915,000000,42.209,42.209,42.209,42.209,2.0054593144,0
+PAB.US,D,20220916,000000,42.1741,42.1741,42.1741,42.1741,1.0027296572,0
+PAB.US,D,20220919,000000,42.0978,42.0978,42.0978,42.0978,162.4422044664,0
+PAB.US,D,20220920,000000,41.881,41.881,41.881,41.881,82.2238318904,0
+PAB.US,D,20220921,000000,42.0867,42.0867,42.0867,42.0867,1.0027296572,0
+PAB.US,D,20220922,000000,41.6197,41.6197,41.611,41.611,792.156429188,0
+PAB.US,D,20220923,000000,41.5082,41.5082,41.5082,41.5082,1.0027296572,0
+PAB.US,D,20220926,000000,40.9869,40.9869,40.9869,40.9869,82.2238318904,0
+PAB.US,D,20220927,000000,40.7931,40.7931,40.7931,40.7931,82.2238318904,0
+PAB.US,D,20220928,000000,41.3421,41.3421,41.3421,41.3421,13.0354855436,0
+PAB.US,D,20220929,000000,41.1808,41.1808,41.1808,41.1808,1.0027296572,0
+PAB.US,D,20220930,000000,41.047,41.047,41.047,41.047,2.0054593144,0
+PAB.US,D,20221003,000000,41.2474,41.2474,41.2471,41.2471,252.6878736144,0
+PAB.US,D,20221004,000000,41.3799,41.3799,41.3799,41.3799,2.0054593144,0
+PAB.US,D,20221005,000000,41.0081,41.2324,41.0081,41.1477,39410.283716932,0
+PAB.US,D,20221006,000000,40.9951,40.9951,40.9951,40.9951,2.0054593144,0
+PAB.US,D,20221007,000000,40.7916,40.7916,40.7916,40.7916,1.0027296572,0
+PAB.US,D,20221010,000000,40.6645,40.6645,40.6645,40.6645,5.013648286,0
+PAB.US,D,20221011,000000,40.6092,40.6092,40.6017,40.6017,129.3521257788,0
+PAB.US,D,20221012,000000,40.5892,40.6773,40.5892,40.6773,201.5486610972,0
+PAB.US,D,20221013,000000,40.4391,40.4391,40.4391,40.4391,1.0027296572,0
+PAB.US,D,20221014,000000,40.2437,40.2437,40.2437,40.2437,1.0027296572,0
+PAB.US,D,20221017,000000,40.3002,40.3002,40.3002,40.3002,1.0027296572,0
+PAB.US,D,20221018,000000,40.3694,40.3694,40.3694,40.3694,1.0027296572,0
+PAB.US,D,20221019,000000,40.063,40.063,40.063,40.063,1.0027296572,0
+PAB.US,D,20221020,000000,39.8111,39.8111,39.8111,39.8111,1.0027296572,0
+PAB.US,D,20221021,000000,39.8811,39.8811,39.866,39.866,100.27296572,0
+PAB.US,D,20221024,000000,39.8058,39.8058,39.8058,39.8058,3.0081889716,0
+PAB.US,D,20221025,000000,40.1938,40.1938,40.1938,40.1938,3.0081889716,0
+PAB.US,D,20221026,000000,40.381,40.381,40.381,40.381,3.0081889716,0
+PAB.US,D,20221027,000000,40.6221,40.6221,40.6221,40.6221,3.0081889716,0
+PAB.US,D,20221028,000000,40.5162,40.5162,40.5162,40.5162,5.013648286,0
+PAB.US,D,20221031,000000,40.2981,40.2981,40.2981,40.2981,1.0027296572,0
+PAB.US,D,20221101,000000,40.46,40.46,40.4471,40.4471,1400,0
+PAB.US,D,20221102,000000,40.3552,40.3552,40.3552,40.3552,3,0
+PAB.US,D,20221103,000000,40.2574,40.2574,40.2574,40.2574,1,0
+PAB.US,D,20221104,000000,40.2,40.2078,40.2,40.2078,202,0
+PAB.US,D,20221107,000000,40.0999,40.0999,40.0999,40.0999,3,0
+PAB.US,D,20221108,000000,40.2828,40.2828,40.2828,40.2828,5,0
+PAB.US,D,20221109,000000,40.32,40.328,40.32,40.328,103,0
+PAB.US,D,20221110,000000,41.08,41.1473,41.08,41.1473,102,0
+PAB.US,D,20221111,000000,41.06,41.1101,41.06,41.1101,200,0
+PAB.US,D,20221114,000000,41.0203,41.0203,41.0203,41.0203,1,0
+PAB.US,D,20221115,000000,41.3428,41.3428,41.3428,41.3428,1,0
+PAB.US,D,20221116,000000,41.47,41.5861,41.47,41.5861,200,0
+PAB.US,D,20221117,000000,41.4002,41.4002,41.4002,41.4002,1,0
+PAB.US,D,20221118,000000,41.39,41.39,41.3354,41.3354,201,0
+PAB.US,D,20221121,000000,41.3367,41.3367,41.3367,41.3367,1,0
+PAB.US,D,20221122,000000,41.5507,41.5507,41.5507,41.5507,1,0
+PAB.US,D,20221123,000000,41.79,41.8014,41.79,41.8014,100,0
+PAB.US,D,20221125,000000,41.7798,41.7798,41.7798,41.7798,1,0
+PAB.US,D,20221128,000000,41.7638,41.7638,41.7638,41.7638,1,0
+PAB.US,D,20221129,000000,41.6512,41.6512,41.6512,41.6512,1,0
+PAB.US,D,20221130,000000,41.8641,41.8641,41.8641,41.8641,1,0
+PAB.US,D,20221201,000000,42.1714,42.1714,42.1714,42.1714,26,0
+PAB.US,D,20221202,000000,42.3422,42.3422,42.3406,42.3406,100,0
+PAB.US,D,20221205,000000,41.9962,41.9962,41.9962,41.9962,3,0
+PAB.US,D,20221206,000000,42.0732,42.1372,42.0732,42.1372,1306,0
+PAB.US,D,20221207,000000,42.5145,42.5145,42.5145,42.5145,2,0
+PAB.US,D,20221208,000000,42.4354,42.4354,42.4354,42.4354,6,0
+PAB.US,D,20221209,000000,42.19,42.19,42.1622,42.1622,100,0
+PAB.US,D,20221212,000000,42.17,42.17,42.1426,42.1426,101,0
+PAB.US,D,20221213,000000,42.46,42.46,42.4382,42.4382,103,0
+PAB.US,D,20221214,000000,42.35,42.58,42.35,42.5683,202,0
+PAB.US,D,20221215,000000,42.66,42.66,42.6309,42.6309,100,0
+PAB.US,D,20221216,000000,42.61,42.61,42.5483,42.5483,100,0
+PAB.US,D,20221219,000000,42.3084,42.3084,42.3084,42.3084,1,0
+PAB.US,D,20221220,000000,42.01,42.01,42.0078,42.0078,100,0
+PAB.US,D,20221221,000000,42.11,42.1139,42.11,42.1139,100,0
+PAB.US,D,20221222,000000,42.0953,42.0953,42.0864,42.0864,492,0
+PAB.US,D,20221223,000000,41.95,41.95,41.9417,41.9417,101,0
+PAB.US,D,20221227,000000,41.66,41.6871,41.66,41.6871,102,0
+PAB.US,D,20221228,000000,41.4602,41.4602,41.4602,41.4602,1,0
+PAB.US,D,20221229,000000,41.6803,42.03,41.6803,41.7304,25888,0
+PAB.US,D,20221230,000000,41.4726,41.4726,41.4726,41.4726,3,0
+PAB.US,D,20230103,000000,41.7298,41.7298,41.7298,41.7298,1,0
+PAB.US,D,20230104,000000,41.851,41.8905,41.851,41.8905,1875,0
+PAB.US,D,20230105,000000,41.86,41.8674,41.86,41.8674,135,0
+PAB.US,D,20230106,000000,42.3353,42.3353,42.3353,42.3353,2,0
+PAB.US,D,20230109,000000,42.453,42.453,42.453,42.453,1,0
+PAB.US,D,20230110,000000,42.2913,42.2913,42.2913,42.2913,1,0
+PAB.US,D,20230111,000000,42.46,42.5473,42.46,42.5473,152,0
+PAB.US,D,20230112,000000,42.72,42.8958,42.71,42.8958,200,0
+PAB.US,D,20230113,000000,42.7797,42.7797,42.7797,42.7797,1,0
+PAB.US,D,20230117,000000,42.7131,42.7131,42.7131,42.7131,1,0
+PAB.US,D,20230118,000000,43.1486,43.1486,43.1486,43.1486,53,0
+PAB.US,D,20230119,000000,43.059,43.059,43.059,43.059,1,0
+PAB.US,D,20230120,000000,42.84,42.8514,42.84,42.8514,100,0
+PAB.US,D,20230123,000000,42.7406,42.7406,42.7406,42.7406,1,0
+PAB.US,D,20230124,000000,42.96,42.96,42.96,42.96,1,0
+PAB.US,D,20230125,000000,43.01,43.0288,43.01,43.0288,124,0
+PAB.US,D,20230126,000000,42.9471,42.9471,42.9471,42.9471,1,0
+PAB.US,D,20230127,000000,42.9117,42.9117,42.9117,42.9117,1,0
+PAB.US,D,20230130,000000,42.8,42.8008,42.8,42.8008,231,0
+PAB.US,D,20230131,000000,42.9591,42.9591,42.9591,42.9591,2,0
+PAB.US,D,20230201,000000,43.1533,43.1533,43.1533,43.1533,1,0
+PAB.US,D,20230202,000000,43.19,43.19,43.1489,43.1489,100,0
+PAB.US,D,20230203,000000,42.8471,42.8471,42.8471,42.8471,1,0
+PAB.US,D,20230206,000000,42.5574,42.5574,42.5574,42.5574,1,0
+PAB.US,D,20230207,000000,42.5149,42.5149,42.5149,42.5149,11,0
+PAB.US,D,20230208,000000,42.5582,42.5582,42.5582,42.5582,4,0
+PAB.US,D,20230209,000000,42.4121,42.4121,42.4121,42.4121,1,0
+PAB.US,D,20230210,000000,42.2567,42.2567,42.2567,42.2567,1,0
+PAB.US,D,20230213,000000,42.3538,42.3538,42.3538,42.3538,1,0
+PAB.US,D,20230214,000000,43.19,43.19,42.2043,42.2043,30,0
+PAB.US,D,20230215,000000,42.116,42.116,42.116,42.116,1,0
+PAB.US,D,20230216,000000,41.9071,41.9071,41.9071,41.9071,1,0
+PAB.US,D,20230217,000000,42.0267,42.0267,42.0267,42.0267,1,0
+PAB.US,D,20230221,000000,41.73,41.73,41.63,41.63,125,0
+PAB.US,D,20230222,000000,41.7702,41.7702,41.7702,41.7702,10,0
+PAB.US,D,20230223,000000,41.85,41.8862,41.85,41.8862,385,0
+PAB.US,D,20230224,000000,41.6126,41.6126,41.6126,41.6126,10,0
+PAB.US,D,20230227,000000,41.6568,41.6568,41.6568,41.6568,15,0
+PAB.US,D,20230228,000000,41.699,41.699,41.699,41.699,15,0
+PAB.US,D,20230301,000000,41.85,41.85,41.3502,41.3502,10,0
+PAB.US,D,20230302,000000,41.2092,41.2092,41.2092,41.2092,10,0
+PAB.US,D,20230303,000000,41.5488,41.5488,41.5488,41.5488,11,0
+PAB.US,D,20230306,000000,41.4298,41.4298,41.4298,41.4298,1,0
+PAB.US,D,20230307,000000,41.3774,41.3774,41.3774,41.3774,11,0
+PAB.US,D,20230308,000000,41.3323,41.3323,41.3323,41.3323,14,0
+PAB.US,D,20230309,000000,41.496,41.496,41.496,41.496,11,0
+PAB.US,D,20230310,000000,41.9802,41.9802,41.9802,41.9802,20,0
+PAB.US,D,20230313,000000,41.85,42.2741,41.85,42.2741,10,0
+PAB.US,D,20230314,000000,41.9735,41.9735,41.9735,41.9735,6,0
+PAB.US,D,20230315,000000,42.4124,42.4124,42.4124,42.4124,124,0
+PAB.US,D,20230316,000000,42.1797,42.1797,42.1797,42.1797,3,0
+PAB.US,D,20230317,000000,42.5455,42.5455,42.5455,42.5455,1,0
+PAB.US,D,20230320,000000,42.33,42.3303,42.25,42.2774,6000,0
+PAB.US,D,20230321,000000,42.1808,42.1808,42.1808,42.1808,1,0
+PAB.US,D,20230322,000000,42.19,42.6002,41.92,42.6002,21197,0
+PAB.US,D,20230323,000000,42.6071,42.6071,42.6071,42.6071,1,0
+PAB.US,D,20230324,000000,42.69,42.7014,42.68,42.7014,7700,0
+PAB.US,D,20230327,000000,42.3031,42.3031,42.3031,42.3031,1,0
+PAB.US,D,20230328,000000,42.2153,42.2153,42.2153,42.2153,1,0
+PAB.US,D,20230329,000000,42.2483,42.2483,42.2483,42.2483,1,0
+PAB.US,D,20230330,000000,42.3082,42.3082,42.3082,42.3082,3,0
+PAB.US,D,20230331,000000,42.5455,42.5455,42.5455,42.5455,2,0
+PAB.US,D,20230403,000000,42.45,42.5485,42.45,42.5485,204,0
+PAB.US,D,20230404,000000,42.72,42.72,42.7146,42.7146,138,0
+PAB.US,D,20230405,000000,42.88,42.88,42.88,42.88,1,0
+PAB.US,D,20230406,000000,42.9,42.9,42.85,42.85,125,0
+PAB.US,D,20230410,000000,42.5537,42.5537,42.5537,42.5537,1,0
+PAB.US,D,20230411,000000,42.5201,42.5544,42.52,42.5544,1072,0
+PAB.US,D,20230412,000000,42.6192,42.6192,42.6192,42.6192,1,0
+PAB.US,D,20230413,000000,42.6389,42.6389,42.6389,42.6389,1,0
+PAB.US,D,20230414,000000,42.4083,42.4083,42.4083,42.4083,1,0
+PAB.US,D,20230417,000000,42.21,42.23,42.21,42.2129,22064,0
+PAB.US,D,20230418,000000,42.27,42.27,42.27,42.27,2,0
+PAB.US,D,20230419,000000,42.18,42.2203,42.18,42.2203,100,0
+PAB.US,D,20230420,000000,42.375,42.375,42.375,42.375,1,0
+PAB.US,D,20230421,000000,42.3273,42.3273,42.3273,42.3273,1,0
+PAB.US,D,20230424,000000,42.62,42.62,42.5054,42.5054,1249,0
+PAB.US,D,20230425,000000,42.76,42.76,42.76,42.76,100,0
+PAB.US,D,20230426,000000,42.77,42.77,42.617,42.617,101,0
+PAB.US,D,20230427,000000,42.47,42.47,42.47,42.47,101,0
+PAB.US,D,20230428,000000,42.6801,42.6801,42.6801,42.6801,1,0
+PAB.US,D,20230501,000000,42.15,42.15,42.1486,42.1486,100,0
+PAB.US,D,20230502,000000,42.25,42.5359,42.25,42.5359,201,0
+PAB.US,D,20230503,000000,42.7383,42.7383,42.7383,42.7383,2,0
+PAB.US,D,20230504,000000,42.685,42.685,42.685,42.685,2,0
+PAB.US,D,20230505,000000,42.55,42.58,42.55,42.58,207,0
+PAB.US,D,20230508,000000,42.4,42.4,42.3157,42.3157,780,0
+PAB.US,D,20230509,000000,42.28,42.28,42.2799,42.2799,102,0
+PAB.US,D,20230510,000000,42.5,42.5167,42.5,42.5167,100,0
+PAB.US,D,20230511,000000,42.6579,42.6579,42.6579,42.6579,2,0
+PAB.US,D,20230512,000000,42.4512,42.4512,42.4512,42.4512,1,0
+PAB.US,D,20230515,000000,42.335,42.335,42.335,42.335,2,0
+PAB.US,D,20230516,000000,42.19,42.2393,42.19,42.2393,100,0
+PAB.US,D,20230517,000000,42.15,42.1711,42.15,42.1711,102,0
+PAB.US,D,20230518,000000,41.983,41.983,41.983,41.983,2,0
+PAB.US,D,20230519,000000,41.85,41.85,41.85,41.85,2,0
+PAB.US,D,20230522,000000,41.8273,41.8273,41.8273,41.8273,2,0
+PAB.US,D,20230523,000000,41.88,41.88,41.88,41.88,2,0
+PAB.US,D,20230524,000000,41.7738,41.7738,41.7738,41.7738,2,0
+PAB.US,D,20230525,000000,41.6152,41.6152,41.6152,41.6152,2,0
+PAB.US,D,20230526,000000,41.6562,41.6562,41.6562,41.6562,1,0
+PAB.US,D,20230530,000000,41.908,41.908,41.908,41.908,2,0
+PAB.US,D,20230531,000000,42.1226,42.1226,42.1226,42.1226,2,0
+PAB.US,D,20230601,000000,42.041,42.0784,42.041,42.0784,120,0
+PAB.US,D,20230602,000000,41.8499,41.8499,41.8499,41.8499,2,0
+PAB.US,D,20230605,000000,41.88,41.93,41.88,41.93,13567,0
+PAB.US,D,20230606,000000,41.91,41.91,41.91,41.91,3,0
+PAB.US,D,20230607,000000,41.6952,41.6952,41.6952,41.6952,1,0
+PAB.US,D,20230608,000000,41.8892,41.8892,41.8892,41.8892,1,0
+PAB.US,D,20230609,000000,41.8109,41.8109,41.8109,41.8109,6,0
+PAB.US,D,20230612,000000,41.8845,41.8845,41.8845,41.8845,1,0
+PAB.US,D,20230613,000000,41.7003,41.7003,41.7003,41.7003,1,0
+PAB.US,D,20230614,000000,41.7651,41.7651,41.7651,41.7651,47,0
+PAB.US,D,20230615,000000,41.97,41.98,41.9688,41.98,746,0
+PAB.US,D,20230616,000000,41.9033,41.9033,41.9033,41.9033,1,0
+PAB.US,D,20230620,000000,41.98,41.98,41.9693,41.9693,525,0
+PAB.US,D,20230621,000000,42.0254,42.0254,42.0254,42.0254,1,0
+PAB.US,D,20230622,000000,41.8439,41.8439,41.8439,41.8439,1,0
+PAB.US,D,20230623,000000,41.97,41.97,41.97,41.97,1,0
+PAB.US,D,20230626,000000,42.0155,42.0155,42.0155,42.0155,3,0
+PAB.US,D,20230627,000000,41.944,41.944,41.944,41.944,1,0
+PAB.US,D,20230628,000000,42.0497,42.0497,42.0497,42.0497,1,0
+PAB.US,D,20230629,000000,41.76,41.76,41.76,41.76,1,0
+PAB.US,D,20230630,000000,41.8749,41.8749,41.8749,41.8749,1,0
+PAB.US,D,20230703,000000,41.6501,41.6501,41.6501,41.6501,1,0
+PAB.US,D,20230705,000000,41.48,41.4872,41.48,41.4872,100,0
+PAB.US,D,20230706,000000,41.22,41.22,41.22,41.22,1,0
+PAB.US,D,20230707,000000,41.17,41.17,41.17,41.17,3,0
+PAB.US,D,20230710,000000,41.3105,41.3105,41.3105,41.3105,22,0
+PAB.US,D,20230711,000000,41.35,41.3782,41.35,41.3782,640,0
+PAB.US,D,20230712,000000,41.7316,41.7316,41.7316,41.7316,6,0
+PAB.US,D,20230713,000000,41.9818,41.9818,41.9818,41.9818,90,0
+PAB.US,D,20230714,000000,41.8197,41.8197,41.8197,41.8197,149,0
+PAB.US,D,20230717,000000,41.845,41.845,41.845,41.845,1,0
+PAB.US,D,20230718,000000,41.8952,41.8952,41.8952,41.8952,1,0
+PAB.US,D,20230719,000000,42.024,42.024,42.024,42.024,1,0
+PAB.US,D,20230720,000000,41.82,41.82,41.82,41.82,1,0
+PAB.US,D,20230721,000000,41.845,41.845,41.845,41.845,1,0
+PAB.US,D,20230724,000000,41.7978,41.7978,41.7978,41.7978,1,0
+PAB.US,D,20230725,000000,41.7672,41.7672,41.7672,41.7672,1,0
+PAB.US,D,20230726,000000,41.8851,41.8851,41.8851,41.8851,1,0
+PAB.US,D,20230727,000000,41.555,41.555,41.555,41.555,1,0
+PAB.US,D,20230728,000000,41.7128,41.7128,41.7128,41.7128,1,0
+PAB.US,D,20230731,000000,41.7539,41.7539,41.7539,41.7539,30,0
+PAB.US,D,20230801,000000,41.3912,41.3912,41.3912,41.3912,1,0
+PAB.US,D,20230802,000000,41.255,41.255,41.255,41.255,1,0
+PAB.US,D,20230803,000000,40.9957,40.9957,40.9957,40.9957,789,0
+PAB.US,D,20230804,000000,41.3362,41.3362,41.3362,41.3362,2,0
+PAB.US,D,20230807,000000,41.275,41.275,41.275,41.275,98,0
+PAB.US,D,20230808,000000,41.4326,41.4326,41.4326,41.4326,6,0
+PAB.US,D,20230809,000000,41.4704,41.4704,41.4704,41.4704,1,0
+PAB.US,D,20230810,000000,41.2431,41.2431,41.2431,41.2431,1,0
+PAB.US,D,20230811,000000,41.085,41.085,41.085,41.085,1,0
+PAB.US,D,20230814,000000,41.045,41.045,41.045,41.045,1,0
+PAB.US,D,20230815,000000,40.9483,40.9483,40.9483,40.9483,1,0
+PAB.US,D,20230816,000000,41.01,41.01,40.8407,40.8407,101,0
+PAB.US,D,20230817,000000,40.79,40.79,40.79,40.79,1,0
+PAB.US,D,20230818,000000,40.86,40.86,40.86,40.86,1,0
+PAB.US,D,20230821,000000,40.661,40.661,40.661,40.661,1,0
+PAB.US,D,20230822,000000,40.7099,40.7099,40.7099,40.7099,1,0
+PAB.US,D,20230823,000000,41.0756,41.0756,41.0756,41.0756,1,0
+PAB.US,D,20230824,000000,41.0688,41.0688,40.9855,40.9855,500,0
+PAB.US,D,20230825,000000,40.9865,40.9865,40.9865,40.9865,1,0
+PAB.US,D,20230828,000000,41.0701,41.0701,41.0701,41.0701,74,0
+PAB.US,D,20230829,000000,41.3303,41.3303,41.3303,41.3303,1,0
+PAB.US,D,20230830,000000,41.2878,41.2878,41.2878,41.2878,1,0
+PAB.US,D,20230831,000000,41.3845,41.3845,41.3845,41.3845,1,0
+PAB.US,D,20230901,000000,41.04,41.04,41.04,41.04,1,0
+PAB.US,D,20230905,000000,40.7993,40.7993,40.7993,40.7993,1,0
+PAB.US,D,20230906,000000,40.7395,40.7395,40.7395,40.7395,1,0
+PAB.US,D,20230907,000000,40.855,40.855,40.855,40.855,1,0
+PAB.US,D,20230908,000000,40.895,40.895,40.895,40.895,16,0
+PAB.US,D,20230911,000000,40.82,40.83,40.8,40.83,923,0
+PAB.US,D,20230912,000000,40.88,40.88,40.88,40.88,3,0
+PAB.US,D,20230913,000000,40.9286,40.9286,40.9286,40.9286,3,0
+PAB.US,D,20230914,000000,40.886,40.886,40.886,40.886,35002,0
+PAB.US,D,20230915,000000,40.81,40.81,40.7882,40.7882,222,0
+PAB.US,D,20230918,000000,40.8488,40.8488,40.8488,40.8488,22,0
+PAB.US,D,20230919,000000,40.792,40.792,40.7355,40.7355,244,0
+PAB.US,D,20230920,000000,40.7099,40.7099,40.7099,40.7099,2,0
+PAB.US,D,20230921,000000,40.49,40.49,40.4333,40.4333,205,0
+PAB.US,D,20230922,000000,40.5808,40.5808,40.5808,40.5808,1,0
+PAB.US,D,20230925,000000,40.2991,40.2991,40.2991,40.2991,90,0
+PAB.US,D,20230926,000000,40.2415,40.2415,40.2415,40.2415,90,0
+PAB.US,D,20230927,000000,40.0838,40.0838,40.0838,40.0838,90,0
+PAB.US,D,20230928,000000,40.2021,40.2021,40.2021,40.2021,1,0
+PAB.US,D,20230929,000000,40.1783,40.1783,40.1783,40.1783,1,0
+PAB.US,D,20231002,000000,39.7601,39.7601,39.7601,39.7601,1,0
+PAB.US,D,20231003,000000,39.43,39.43,39.43,39.43,20,0
+PAB.US,D,20231004,000000,39.6741,39.6741,39.6741,39.6741,77,0
+PAB.US,D,20231005,000000,39.715,39.715,39.715,39.715,1,0
+PAB.US,D,20231006,000000,39.565,39.565,39.565,39.565,1,0
+PAB.US,D,20231009,000000,39.9425,39.9425,39.9425,39.9425,6,0
+PAB.US,D,20231010,000000,39.93,39.93,39.93,39.93,1,0
+PAB.US,D,20231011,000000,40.1108,40.1108,40.1108,40.1108,1,0
+PAB.US,D,20231012,000000,39.7717,39.7717,39.7717,39.7717,1,0
+PAB.US,D,20231013,000000,39.952,39.952,39.952,39.952,3,0
+PAB.US,D,20231016,000000,39.7513,39.7513,39.7513,39.7513,1,0
+PAB.US,D,20231017,000000,39.4729,39.4729,39.4729,39.4729,1,0
+PAB.US,D,20231018,000000,39.2673,39.2673,39.2673,39.2673,1,0
+PAB.US,D,20231019,000000,39.1153,39.1153,39.1153,39.1153,1,0
+PAB.US,D,20231020,000000,39.2287,39.2287,39.2287,39.2287,1,0
+PAB.US,D,20231023,000000,39.3765,39.3765,39.3765,39.3765,1,0
+PAB.US,D,20231024,000000,39.525,39.525,39.525,39.525,1,0
+PAB.US,D,20231025,000000,39.2112,39.23,39.2112,39.23,239,0
+PAB.US,D,20231026,000000,39.5044,39.5044,39.5044,39.5044,1,0
+PAB.US,D,20231027,000000,39.5001,39.5001,39.5001,39.5001,1,0
+PAB.US,D,20231030,000000,39.4087,39.4087,39.4087,39.4087,1,0
+PAB.US,D,20231031,000000,39.4106,39.4106,39.4106,39.4106,1,0
+PAB.US,D,20231101,000000,39.63,39.63,39.63,39.63,1,0
+PAB.US,D,20231102,000000,39.8948,39.8948,39.8948,39.8948,1,0
+PAB.US,D,20231103,000000,40.1466,40.1466,40.1466,40.1466,3,0
+PAB.US,D,20231106,000000,39.96,39.96,39.96,39.96,28,0
+PAB.US,D,20231107,000000,40.1657,40.1657,40.1657,40.1657,1,0
+PAB.US,D,20231108,000000,40.3205,40.3205,40.3205,40.3205,9,0
+PAB.US,D,20231109,000000,40.005,40.005,40.005,40.005,1,0
+PAB.US,D,20231110,000000,40.065,40.065,40.065,40.065,2,0
+PAB.US,D,20231113,000000,40.065,40.065,40.065,40.065,2,0
+PAB.US,D,20231114,000000,40.57,40.57,40.57,40.57,3,0
+PAB.US,D,20231115,000000,40.3424,40.3424,40.3424,40.3424,1,0
+PAB.US,D,20231116,000000,40.5535,40.5535,40.5535,40.5535,41,0
+PAB.US,D,20231117,000000,40.625,40.625,40.625,40.625,1,0
+PAB.US,D,20231120,000000,40.6996,40.6996,40.6996,40.6996,1,0
+PAB.US,D,20231121,000000,40.7234,40.7234,40.7234,40.7234,2,0
+PAB.US,D,20231122,000000,40.755,40.755,40.755,40.755,4,0
+PAB.US,D,20231124,000000,40.595,40.595,40.595,40.595,1,0
+PAB.US,D,20231127,000000,40.818,40.818,40.818,40.818,1,0
+PAB.US,D,20231128,000000,40.9754,40.9754,40.9754,40.9754,1,0
+PAB.US,D,20231129,000000,41.2116,41.2116,41.2116,41.2116,1,0
+PAB.US,D,20231130,000000,41.0625,41.0625,41.0625,41.0625,1,0
+PAB.US,D,20231201,000000,41.2584,41.2584,41.2584,41.2584,1,0
+PAB.US,D,20231204,000000,41.07,41.1632,41.07,41.1632,9638,0
+PAB.US,D,20231205,000000,41.387,41.387,41.387,41.387,2,0
+PAB.US,D,20231206,000000,41.553,41.553,41.553,41.553,5,0
+PAB.US,D,20231207,000000,41.5482,41.5482,41.5482,41.5482,3,0
+PAB.US,D,20231208,000000,41.3886,41.3886,41.3886,41.3886,4,0
+PAB.US,D,20231211,000000,41.3631,41.3631,41.3631,41.3631,3,0
+PAB.US,D,20231212,000000,41.4551,41.4551,41.4551,41.4551,3,0
+PAB.US,D,20231213,000000,41.9442,41.9442,41.9442,41.9442,1,0
+PAB.US,D,20231214,000000,42.3471,42.3471,42.3471,42.3471,2,0
+PAB.US,D,20231215,000000,42.297,42.297,42.297,42.297,2,0
+PAB.US,D,20231218,000000,42.2077,42.2077,42.2077,42.2077,2,0
+PAB.US,D,20231219,000000,42.2665,42.2665,42.2665,42.2665,12,0
+PAB.US,D,20231220,000000,42.4179,42.4179,42.4179,42.4179,1,0
+PAB.US,D,20231221,000000,42.4009,42.4009,42.4009,42.4009,3,0
+PAB.US,D,20231222,000000,42.39,42.39,42.39,42.39,1,0
+PAB.US,D,20231226,000000,42.4406,42.4406,42.4406,42.4406,1,0
+PAB.US,D,20231227,000000,42.53,42.639,42.41,42.639,920,0
+PAB.US,D,20231228,000000,42.565,42.565,42.565,42.565,2,0
+PAB.US,D,20231229,000000,42.4777,42.4777,42.4777,42.4777,1,0
+PAB.US,D,20240102,000000,42.2953,42.2953,42.2953,42.2953,1,0
+PAB.US,D,20240103,000000,42.11,42.325,42.11,42.325,102,0
+PAB.US,D,20240104,000000,42.125,42.125,42.125,42.125,88,0
+PAB.US,D,20240105,000000,42.0105,42.0105,42.0105,42.0105,4,0
+PAB.US,D,20240108,000000,42.1712,42.1712,42.1712,42.1712,5,0
+PAB.US,D,20240109,000000,42.1737,42.1737,42.1737,42.1737,1,0
+PAB.US,D,20240110,000000,42.11,42.11,42.11,42.11,4,0
+PAB.US,D,20240111,000000,42.2989,42.2989,42.2989,42.2989,3,0
+PAB.US,D,20240112,000000,42.3898,42.3898,42.3898,42.3898,1,0
+PAB.US,D,20240116,000000,42.1226,42.1226,42.1226,42.1226,1,0
+PAB.US,D,20240117,000000,42.0124,42.0124,42.0124,42.0124,1,0
+PAB.US,D,20240118,000000,41.9302,41.9302,41.9302,41.9302,4,0
+PAB.US,D,20240119,000000,41.9473,41.9473,41.9473,41.9473,2,0
+PAB.US,D,20240122,000000,42.0384,42.0384,42.0384,42.0384,2,0
+PAB.US,D,20240123,000000,41.951,41.951,41.951,41.951,1,0
+PAB.US,D,20240124,000000,41.867,41.867,41.867,41.867,2,0
+PAB.US,D,20240125,000000,42.0432,42.0432,42.0432,42.0432,2,0
+PAB.US,D,20240126,000000,42.024,42.024,42.024,42.024,1,0
+PAB.US,D,20240129,000000,42.09,42.1895,42.09,42.1895,381,0
+PAB.US,D,20240130,000000,42.2504,42.2504,42.2504,42.2504,3,0
+PAB.US,D,20240131,000000,42.4025,42.4025,42.4025,42.4025,2,0
+PAB.US,D,20240201,000000,42.546,42.546,42.546,42.546,2,0
+PAB.US,D,20240202,000000,42.1788,42.1788,42.1788,42.1788,1,0
+PAB.US,D,20240205,000000,41.8293,41.8293,41.8293,41.8293,7,0
+PAB.US,D,20240206,000000,42.0311,42.0311,42.0311,42.0311,2,0
+PAB.US,D,20240207,000000,41.9583,41.9583,41.9583,41.9583,2,0
+PAB.US,D,20240208,000000,41.8622,41.8622,41.8622,41.8622,7,0
+PAB.US,D,20240209,000000,41.8251,41.8251,41.8251,41.8251,3,0
+PAB.US,D,20240212,000000,41.8443,41.8443,41.8443,41.8443,1,0
+PAB.US,D,20240213,000000,41.53,41.535,41.37,41.4671,4162,0
+PAB.US,D,20240214,000000,41.6045,41.6045,41.6045,41.6045,4,0
+PAB.US,D,20240215,000000,41.7444,41.7444,41.7444,41.7444,31,0
+PAB.US,D,20240216,000000,41.6163,41.6163,41.6163,41.6163,1,0
+PAB.US,D,20240220,000000,41.6509,41.6509,41.6509,41.6509,2,0
+PAB.US,D,20240221,000000,41.5375,41.5375,41.5375,41.5375,3,0
+PAB.US,D,20240222,000000,41.5547,41.5547,41.5547,41.5547,3,0
+PAB.US,D,20240223,000000,41.73,41.73,41.73,41.73,1,0
+PAB.US,D,20240226,000000,41.6379,41.6379,41.6379,41.6379,3,0
+PAB.US,D,20240227,000000,41.5787,41.5787,41.5787,41.5787,3,0
+PAB.US,D,20240228,000000,41.685,41.685,41.685,41.685,5,0
+PAB.US,D,20240229,000000,41.7558,41.7558,41.7558,41.7558,2,0
+PAB.US,D,20240301,000000,41.8015,41.8015,41.8015,41.8015,7,0
+PAB.US,D,20240304,000000,41.7151,41.7151,41.7151,41.7151,2,0
+PAB.US,D,20240305,000000,41.9358,41.9358,41.9358,41.9358,2,0
+PAB.US,D,20240306,000000,42.0057,42.0057,42.0057,42.0057,5,0
+PAB.US,D,20240307,000000,42.0636,42.0636,42.0636,42.0636,5,0
+PAB.US,D,20240308,000000,42.1493,42.1493,42.1493,42.1493,8,0
+PAB.US,D,20240311,000000,42.1098,42.1098,42.1098,42.1098,3,0
+PAB.US,D,20240312,000000,41.9841,41.9841,41.9841,41.9841,4,0
+PAB.US,D,20240313,000000,41.9266,41.9266,41.9266,41.9266,4,0
+PAB.US,D,20240314,000000,41.675,41.675,41.675,41.675,3,0
+PAB.US,D,20240315,000000,41.6425,41.6425,41.6425,41.6425,1,0
+PAB.US,D,20240318,000000,41.6024,41.6024,41.6024,41.6024,6,0
+PAB.US,D,20240319,000000,41.7035,41.7035,41.7035,41.7035,1,0
+PAB.US,D,20240320,000000,41.7798,41.7798,41.7798,41.7798,3,0
+PAB.US,D,20240321,000000,41.807,41.8196,41.807,41.8196,559,0
+PAB.US,D,20240322,000000,41.9505,41.9505,41.9505,41.9505,4,0
+PAB.US,D,20240325,000000,41.8844,41.8844,41.8844,41.8844,1,0
+PAB.US,D,20240326,000000,41.9244,41.9244,41.9244,41.9244,3,0
+PAB.US,D,20240327,000000,42.0556,42.0556,42.0556,42.0556,1,0
+PAB.US,D,20240328,000000,42.02,42.02,42.02,42.02,2,0
+PAB.US,D,20240401,000000,41.59,41.59,41.59,41.59,104,0
+PAB.US,D,20240402,000000,41.5212,41.5212,41.5212,41.5212,2,0
+PAB.US,D,20240403,000000,41.5465,41.5465,41.5465,41.5465,8,0
+PAB.US,D,20240404,000000,41.55,41.6363,41.54,41.6363,12440,0
+PAB.US,D,20240405,000000,41.4433,41.4433,41.4433,41.4433,5,0
+PAB.US,D,20240408,000000,41.413,41.413,41.413,41.413,4,0
+PAB.US,D,20240409,000000,41.5585,41.5585,41.5585,41.5585,2,0
+PAB.US,D,20240410,000000,41.0702,41.0702,41.0702,41.0702,4,0
+PAB.US,D,20240411,000000,41.0425,41.0425,41.0425,41.0425,4,0
+PAB.US,D,20240412,000000,41.1666,41.1666,41.1666,41.1666,4,0
+PAB.US,D,20240415,000000,40.875,40.875,40.875,40.875,1,0
+PAB.US,D,20240416,000000,40.7398,40.7398,40.7398,40.7398,4,0
+PAB.US,D,20240417,000000,40.9533,40.9533,40.9533,40.9533,2,0
+PAB.US,D,20240418,000000,40.8294,40.8294,40.8294,40.8294,10,0
+PAB.US,D,20240419,000000,40.8769,40.8769,40.8769,40.8769,2,0
+PAB.US,D,20240422,000000,40.891,40.891,40.891,40.891,2,0
+PAB.US,D,20240423,000000,40.9714,40.9714,40.9714,40.9714,5,0
+PAB.US,D,20240424,000000,40.8675,40.8675,40.8675,40.8675,4,0
+PAB.US,D,20240425,000000,40.7545,40.7545,40.7545,40.7545,2,0
+PAB.US,D,20240426,000000,40.84,40.8495,40.84,40.8495,206,0
+PAB.US,D,20240429,000000,40.9567,40.9567,40.9567,40.9567,3,0
+PAB.US,D,20240430,000000,40.7825,40.7825,40.7825,40.7825,5,0
+PAB.US,D,20240501,000000,40.802,40.802,40.802,40.802,2,0
+PAB.US,D,20240502,000000,40.9599,40.9599,40.9599,40.9599,4,0
+PAB.US,D,20240503,000000,41.1641,41.1641,41.1641,41.1641,8,0
+PAB.US,D,20240506,000000,41.2115,41.2115,41.2115,41.2115,5,0
+PAB.US,D,20240507,000000,41.3039,41.3039,41.3039,41.3039,6,0
+PAB.US,D,20240508,000000,41.2348,41.2348,41.2348,41.2348,4,0
+PAB.US,D,20240509,000000,41.3256,41.3256,41.3256,41.3256,5,0
+PAB.US,D,20240510,000000,41.2156,41.2156,41.2156,41.2156,3,0
+PAB.US,D,20240513,000000,41.32,41.33,41.2902,41.2902,708,0
+PAB.US,D,20240514,000000,41.3751,41.3751,41.3751,41.3751,4,0
+PAB.US,D,20240515,000000,41.6548,41.6548,41.6548,41.6548,2,0
+PAB.US,D,20240516,000000,41.63,41.63,41.46,41.46,873,0
+PAB.US,D,20240517,000000,41.4784,41.4784,41.4784,41.4784,1,0
+PAB.US,D,20240520,000000,41.4266,41.4266,41.4266,41.4266,2,0
+PAB.US,D,20240521,000000,41.5225,41.5225,41.5225,41.5225,1,0
+PAB.US,D,20240522,000000,41.4802,41.4802,41.4802,41.4802,2,0
+PAB.US,D,20240523,000000,41.3518,41.3518,41.3518,41.3518,1,0
+PAB.US,D,20240524,000000,41.405,41.405,41.405,41.405,4,0
+PAB.US,D,20240528,000000,41.35,41.35,41.2105,41.2105,229,0
+PAB.US,D,20240529,000000,41.0561,41.0561,41.0561,41.0561,2,0
+PAB.US,D,20240530,000000,41.2106,41.2106,41.2106,41.2106,2,0
+PAB.US,D,20240531,000000,41.3725,41.3725,41.3725,41.3725,2,0
+PAB.US,D,20240603,000000,41.4638,41.4638,41.4638,41.4638,20,0
+PAB.US,D,20240604,000000,41.6317,41.6317,41.6317,41.6317,10,0
+PAB.US,D,20240605,000000,41.7308,41.7308,41.7308,41.7308,1,0
+PAB.US,D,20240606,000000,41.7643,41.7643,41.7643,41.7643,3,0
+PAB.US,D,20240607,000000,41.4195,41.4195,41.4195,41.4195,1,0
+PAB.US,D,20240610,000000,41.3575,41.3575,41.3575,41.3575,6,0
+PAB.US,D,20240611,000000,41.53,41.53,41.53,41.53,2,0
+PAB.US,D,20240612,000000,41.7047,41.7047,41.7047,41.7047,84,0
+PAB.US,D,20240613,000000,41.9189,41.9189,41.9189,41.9189,1,0
+PAB.US,D,20240614,000000,41.9548,41.9548,41.9548,41.9548,1,0
+PAB.US,D,20240617,000000,41.7987,41.7987,41.7987,41.7987,22,0
+PAB.US,D,20240618,000000,41.9502,41.9502,41.9502,41.9502,6,0
+PAB.US,D,20240620,000000,41.895,41.895,41.895,41.895,4,0
+PAB.US,D,20240621,000000,41.8902,41.8902,41.8902,41.8902,5,0
+PAB.US,D,20240624,000000,41.9118,41.9118,41.9118,41.9118,1,0
+PAB.US,D,20240625,000000,41.91,41.91,41.91,41.91,5,0
+PAB.US,D,20240626,000000,41.7301,41.7301,41.7301,41.7301,1,0
+PAB.US,D,20240627,000000,41.8156,41.8156,41.8156,41.8156,3,0
+PAB.US,D,20240628,000000,41.6152,41.6152,41.6152,41.6152,1,0
+PAB.US,D,20240701,000000,41.215,41.215,41.215,41.215,1,0
+PAB.US,D,20240702,000000,41.335,41.335,41.335,41.335,8,0
+PAB.US,D,20240703,000000,41.5472,41.5472,41.5472,41.5472,6,0
+PAB.US,D,20240705,000000,41.765,41.765,41.765,41.765,3,0
+PAB.US,D,20240708,000000,41.775,41.775,41.775,41.775,91,0
+PAB.US,D,20240709,000000,41.7511,41.7511,41.7511,41.7511,8,0
+PAB.US,D,20240710,000000,41.7942,41.7942,41.7942,41.7942,5,0
+PAB.US,D,20240711,000000,42.0183,42.0183,42.0183,42.0183,3,0
+PAB.US,D,20240712,000000,42.1057,42.1057,42.1057,42.1057,5,0
+PAB.US,D,20240715,000000,41.9889,41.9889,41.9889,41.9889,4,0
+PAB.US,D,20240716,000000,42.1496,42.1496,42.1496,42.1496,3,0
+PAB.US,D,20240717,000000,42.1661,42.1661,42.1661,42.1661,5,0
+PAB.US,D,20240718,000000,42.0791,42.0791,42.0791,42.0791,1,0
+PAB.US,D,20240719,000000,41.9616,41.9616,41.9616,41.9616,2,0
+PAB.US,D,20240722,000000,41.935,41.935,41.935,41.935,3,0
+PAB.US,D,20240723,000000,41.9442,41.9442,41.9442,41.9442,1,0
+PAB.US,D,20240724,000000,41.8411,41.8411,41.8411,41.8411,1,0
+PAB.US,D,20240725,000000,41.9402,41.9402,41.9402,41.9402,1,0
+PAB.US,D,20240726,000000,42.085,42.085,42.085,42.085,5,0
+PAB.US,D,20240729,000000,42.145,42.145,42.145,42.145,1,0
+PAB.US,D,20240730,000000,42.191,42.191,42.191,42.191,7,0
+PAB.US,D,20240731,000000,42.4147,42.4147,42.4147,42.4147,6,0
+PAB.US,D,20240801,000000,42.4755,42.4755,42.4755,42.4755,6,0
+PAB.US,D,20240802,000000,42.9712,42.9712,42.9712,42.9712,3,0
+PAB.US,D,20240805,000000,42.9456,42.9456,42.9456,42.9456,1,0
+PAB.US,D,20240806,000000,42.83,42.84,42.6666,42.6666,977,0
+PAB.US,D,20240807,000000,42.5422,42.5422,42.5422,42.5422,3,0
+PAB.US,D,20240808,000000,42.4956,42.4956,42.4956,42.4956,5,0
+PAB.US,D,20240809,000000,42.6204,42.6204,42.6204,42.6204,1,0
+PAB.US,D,20240812,000000,42.6984,42.6984,42.6984,42.6984,3,0
+PAB.US,D,20240813,000000,42.8397,42.8397,42.8397,42.8397,1,0
+PAB.US,D,20240814,000000,42.9393,42.9393,42.9393,42.9393,1,0
+PAB.US,D,20240815,000000,42.8222,42.8222,42.8222,42.8222,4,0
+PAB.US,D,20240816,000000,42.8652,42.8652,42.8652,42.8652,42,0
+PAB.US,D,20240819,000000,42.9243,42.9243,42.9243,42.9243,3,0
+PAB.US,D,20240820,000000,43.047,43.047,43.047,43.047,3,0
+PAB.US,D,20240821,000000,43.1282,43.1282,43.1282,43.1282,2,0
+PAB.US,D,20240822,000000,42.9707,42.9707,42.9707,42.9707,1,0
+PAB.US,D,20240823,000000,43.17,43.17,43.145,43.145,200,0
+PAB.US,D,20240826,000000,43.1106,43.1106,43.1106,43.1106,4,0
+PAB.US,D,20240827,000000,43.1094,43.1094,43.1094,43.1094,2,0
+PAB.US,D,20240828,000000,43.0731,43.0731,43.0731,43.0731,2,0
+PAB.US,D,20240829,000000,43.035,43.035,43.035,43.035,1,0
+PAB.US,D,20240830,000000,43,43,42.93,42.93,307,0
+PAB.US,D,20240903,000000,42.97,42.97,42.97,42.97,1,0
+PAB.US,D,20240904,000000,43.1676,43.1676,43.1676,43.1676,1,0
+PAB.US,D,20240905,000000,43.2684,43.2684,43.2684,43.2684,1,0
+PAB.US,D,20240906,000000,43.3229,43.3229,43.3229,43.3229,3,0
+PAB.US,D,20240909,000000,43.3738,43.3738,43.3738,43.3738,3,0
+PAB.US,D,20240910,000000,43.5227,43.5227,43.5227,43.5227,4,0
+PAB.US,D,20240911,000000,43.5209,43.5209,43.5209,43.5209,2,0
+PAB.US,D,20240912,000000,43.4768,43.4768,43.4768,43.4768,4,0
+PAB.US,D,20240913,000000,43.5575,43.5575,43.5575,43.5575,3,0
+PAB.US,D,20240916,000000,43.6768,43.6768,43.6768,43.6768,1,0
+PAB.US,D,20240917,000000,43.6085,43.6085,43.6085,43.6085,2,0
+PAB.US,D,20240918,000000,43.4715,43.4715,43.4715,43.4715,2,0
+PAB.US,D,20240919,000000,43.4843,43.4843,43.4843,43.4843,2,0
+PAB.US,D,20240920,000000,43.4731,43.4731,43.4731,43.4731,3,0
+PAB.US,D,20240923,000000,43.4288,43.43,43.4288,43.43,127,0
+PAB.US,D,20240924,000000,43.4,43.5,43.4,43.5,564,0
+PAB.US,D,20240925,000000,43.46,43.46,43.36,43.36,614,0
+PAB.US,D,20240926,000000,43.4,43.4,43.3587,43.36,957,0
+PAB.US,D,20240927,000000,43.49,43.58,43.4638,43.4638,1470,0
+PAB.US,D,20241001,000000,43.337,43.337,43.337,43.337,3,0
+PAB.US,D,20241002,000000,43.2441,43.2441,43.2441,43.2441,1,0
+PAB.US,D,20241003,000000,43.146,43.146,43.1355,43.1355,479,0
+PAB.US,D,20241004,000000,42.92,42.92,42.8101,42.8101,631,0
+PAB.US,D,20241007,000000,42.6559,42.6559,42.6559,42.6559,48,0
+PAB.US,D,20241008,000000,42.63,42.7019,42.63,42.7019,336020,0
+PAB.US,D,20241009,000000,42.6598,42.92,42.5996,42.5996,12574,0
+PAB.US,D,20241010,000000,42.5236,42.6383,42.5236,42.6383,1385,0
+PAB.US,D,20241011,000000,42.6212,42.6212,42.5921,42.5921,382,0
+PAB.US,D,20241014,000000,42.46,42.5507,42.46,42.5507,297,0
+PAB.US,D,20241015,000000,42.7187,42.7187,42.7187,42.7187,2,0
+PAB.US,D,20241016,000000,42.771,42.771,42.771,42.771,84,0
+PAB.US,D,20241017,000000,42.57,42.597,42.57,42.5953,20828,0
+PAB.US,D,20241018,000000,42.6591,42.6591,42.6154,42.6154,667,0
+PAB.US,D,20241021,000000,42.44,42.58,42.33,42.33,3588,0
+PAB.US,D,20241022,000000,42.33,42.345,42.286498,42.3226,1670,0
+PAB.US,D,20241023,000000,42.21,42.2333,42.21,42.2333,691,0
+PAB.US,D,20241024,000000,42.3053,42.3053,42.3053,42.3053,3,0
+PAB.US,D,20241025,000000,42.34,42.34,42.2,42.2,3804,0
+PAB.US,D,20241028,000000,42.26,42.26,42.1751,42.1751,1355,0
+PAB.US,D,20241029,000000,42.0591,42.195,42.0591,42.195,5161,0
+PAB.US,D,20241030,000000,42.1441,42.1637,42.1441,42.1637,174,0
+PAB.US,D,20241031,000000,42.08,42.1362,42.08,42.1362,186,0
+PAB.US,D,20241101,000000,41.87,41.87,41.87,41.87,1246,0
+PAB.US,D,20241104,000000,42.0612,42.1013,41.97,42.0307,2936,0
+PAB.US,D,20241105,000000,42.1156,42.1156,42.1156,42.1156,224,0
+PAB.US,D,20241106,000000,41.7,41.84,41.7,41.82,2674,0
+PAB.US,D,20241107,000000,42.16,42.17,42.1435,42.1435,834,0
+PAB.US,D,20241108,000000,42.2512,42.2512,42.1829,42.1829,622,0
+PAB.US,D,20241112,000000,41.98,41.98,41.8554,41.8751,459,0
+PAB.US,D,20241113,000000,41.99,41.99,41.84,41.8801,4392,0
+PAB.US,D,20241114,000000,41.94,41.94,41.8678,41.8678,838,0
+PAB.US,D,20241118,000000,41.92,41.92,41.8781,41.8781,456,0
+PAB.US,D,20241119,000000,41.97,41.97,41.95,41.95,314,0
+PAB.US,D,20241120,000000,41.92,41.95,41.8707,41.9238,2069,0
+PAB.US,D,20241121,000000,41.88,41.905,41.88,41.905,42893,0
+PAB.US,D,20241122,000000,41.925,41.9292,41.9168,41.9168,712,0
+PAB.US,D,20241126,000000,42.1751,42.2207,42.1751,42.2207,928,0
+PAB.US,D,20241127,000000,42.39,42.39,42.3395,42.3395,714,0
+PAB.US,D,20241129,000000,42.4981,42.4999,42.4981,42.4999,152,0
+PAB.US,D,20241202,000000,42.3601,42.4,42.3601,42.3764,645,0
+PAB.US,D,20241204,000000,42.455,42.455,42.41,42.4381,276,0
+PAB.US,D,20241205,000000,42.46,42.4638,42.459,42.459,2094,0
+PAB.US,D,20241211,000000,42.3564,42.3564,42.28,42.2882,3235,0
+PAB.US,D,20241213,000000,42.0512,42.0512,41.9642,41.9642,13391,0
+PAB.US,D,20241216,000000,41.98,41.9948,41.98,41.9948,2030,0
+PAB.US,D,20241218,000000,41.89,41.89,41.709,41.7164,745,0
+PAB.US,D,20241219,000000,41.58,41.58,41.57,41.5728,376,0
+PAB.US,D,20241220,000000,41.765,41.765,41.675,41.675,1171,0
+PAB.US,D,20241226,000000,41.6,41.7145,41.5845,41.6215,2442,0
+PAB.US,D,20241227,000000,41.41,41.41,41.4039,41.4039,1037,0
+PAB.US,D,20241230,000000,41.57,41.57,41.5422,41.5422,431,0
+PAB.US,D,20241231,000000,41.48,41.4984,41.48,41.4984,252,0
+PAB.US,D,20250102,000000,41.59,41.59,41.47,41.47,9870,0
+PAB.US,D,20250106,000000,41.4383,41.4383,41.3898,41.3933,3435,0
+PAB.US,D,20250107,000000,41.28,41.32,41.2619,41.2619,1354,0
+PAB.US,D,20250108,000000,41.23,41.3033,41.23,41.3033,1875,0
+PAB.US,D,20250110,000000,41.0343,41.0707,41.0343,41.0707,889,0
+PAB.US,D,20250113,000000,41.1288,41.1288,41.0094,41.0094,351,0
+PAB.US,D,20250114,000000,41.05,41.14,41.0381,41.0381,2863,0
+PAB.US,D,20250115,000000,41.41,41.5,41.4,41.4,2558,0
+PAB.US,D,20250116,000000,41.5,41.61,41.5,41.61,1315,0
+PAB.US,D,20250117,000000,41.55,41.61,41.5,41.57,4351,0
+PAB.US,D,20250121,000000,41.6315,41.6315,41.57,41.62,719,0
+PAB.US,D,20250122,000000,41.54,41.5494,41.53,41.5494,28360,0
+PAB.US,D,20250124,000000,41.531,41.55,41.531,41.5468,5405,0
+PAB.US,D,20250127,000000,41.74,41.8,41.74,41.77,2227,0
+PAB.US,D,20250128,000000,41.6718,41.7585,41.6718,41.7585,828,0
+PAB.US,D,20250129,000000,41.72,41.7317,41.72,41.7317,852,0
+PAB.US,D,20250203,000000,41.76,41.76,41.6153,41.6153,315,0
+PAB.US,D,20250205,000000,41.9164,41.9164,41.9121,41.9121,319,0
+PAB.US,D,20250206,000000,41.8015,41.905,41.8015,41.8731,789,0
+PAB.US,D,20250207,000000,41.72,41.74,41.72,41.74,1876,0
+PAB.US,D,20250210,000000,41.81,41.81,41.7443,41.7443,1074,0
+PAB.US,D,20250211,000000,41.6896,41.6896,41.675,41.675,200,0
+PAB.US,D,20250212,000000,41.491,41.491,41.4603,41.4603,270,0
+PAB.US,D,20250220,000000,41.81,41.85,41.81,41.8249,2913,0
+PAB.US,D,20250221,000000,42.0113,42.0113,42.0083,42.0083,319,0
+PAB.US,D,20250224,000000,42.04,42.1099,42.04,42.1099,231,0
+PAB.US,D,20250226,000000,42.4,42.405,42.4,42.405,257,0
+PAB.US,D,20250227,000000,42.3419,42.3419,42.34,42.3415,1026,0
+PAB.US,D,20250303,000000,42.4127,42.4792,42.4096,42.4792,2695,0
+PAB.US,D,20250304,000000,42.4,42.4,42.3626,42.3626,2732,0
+PAB.US,D,20250305,000000,42.2287,42.28,42.2179,42.2179,1249,0
+PAB.US,D,20250306,000000,42.1964,42.1964,42.1682,42.1682,612,0
+PAB.US,D,20250310,000000,42.35,42.35,42.32,42.3342,3612,0
+PAB.US,D,20250311,000000,42.35,42.37,42.17,42.175,9690,0
+PAB.US,D,20250312,000000,42.14,42.14,42.06,42.0727,48117,0
+PAB.US,D,20250314,000000,42.16,42.2316,42.135,42.135,1838,0
+PAB.US,D,20250317,000000,42.24,42.24,42.135,42.135,1219,0
+PAB.US,D,20250318,000000,42.18,42.2,42.18,42.1924,1499,0
+PAB.US,D,20250319,000000,42.14,42.31,42.139,42.31,6453,0
+PAB.US,D,20250320,000000,42.3275,42.36,42.3275,42.34,2022,0
+PAB.US,D,20250321,000000,42.31,42.31,42.3047,42.3047,1187,0
+PAB.US,D,20250324,000000,42.17,42.17,42.1101,42.1101,2552,0
+PAB.US,D,20250325,000000,42.15,42.2772,42.15,42.1728,6757,0
+PAB.US,D,20250326,000000,42.1,42.1,42.0737,42.0737,1494,0
+PAB.US,D,20250327,000000,42.03,42.03,42.01,42.026,1420,0
+PAB.US,D,20250328,000000,42.23,42.23,42.22,42.225,2507,0
+PAB.US,D,20250331,000000,42.3,42.36,42.3,42.36,12061,0
+PAB.US,D,20250401,000000,42.36,42.36,42.35,42.35,6703,0
+PAB.US,D,20250402,000000,42.4,42.4,42.28,42.2967,50172,0
+PAB.US,D,20250403,000000,42.61,42.61,42.12,42.5536,23837,0
+PAB.US,D,20250404,000000,42.825,42.825,42.47,42.542,24865,0
+PAB.US,D,20250407,000000,42.3699,42.3699,41.79,41.9696,31352,0
+PAB.US,D,20250408,000000,41.85,41.85,41.42,41.6935,21079,0
+PAB.US,D,20250409,000000,41.355,41.76,40.7305,41.76,35612,0
+PAB.US,D,20250410,000000,41.78,41.78,41.18,41.5287,42875,0
+PAB.US,D,20250411,000000,41.22,41.4101,41.14,41.3599,45519,0
+PAB.US,D,20250414,000000,41.63,41.71,41.551,41.6564,34898,0
+PAB.US,D,20250415,000000,41.69,41.87,41.675,41.7587,30141,0
+PAB.US,D,20250416,000000,41.78,41.93,41.765,41.9125,91947,0
+PAB.US,D,20250417,000000,41.89,41.89,41.77,41.795,9383,0
+PAB.US,D,20250421,000000,41.77,41.77,41.56,41.65,37846,0
+PAB.US,D,20250422,000000,41.71,41.72,41.5815,41.6777,7256,0
+PAB.US,D,20250423,000000,42.02,42.02,41.74,41.757,9305,0
+PAB.US,D,20250424,000000,41.9336,41.997,41.92,41.997,9716,0
+PAB.US,D,20250425,000000,42.09,42.15,42.09,42.15,8592,0
+PAB.US,D,20250428,000000,42.13,42.3,42.13,42.2755,4229,0
+PAB.US,D,20250429,000000,42.265,42.39,42.265,42.379,7569,0
+PAB.US,D,20250430,000000,42.35,42.3875,42.23,42.3875,9763,0
+PAB.US,D,20250501,000000,42.08,42.0935,42.05,42.0935,12352,0
+PAB.US,D,20250502,000000,41.96,41.99,41.91,41.92,5862,0
+PAB.US,D,20250505,000000,41.78,41.832,41.78,41.83,4379,0
+PAB.US,D,20250506,000000,41.91,41.9256,41.91,41.9251,1708,0
+PAB.US,D,20250507,000000,42.01,42.11,42.01,42.03,14607,0
+PAB.US,D,20250508,000000,41.837,42.06,41.82,41.83,8775,0
+PAB.US,D,20250509,000000,41.8316,41.86,41.8316,41.84,9617,0
+PAB.US,D,20250512,000000,41.73,41.8459,41.685,41.685,10869,0
+PAB.US,D,20250513,000000,41.71,41.71,41.58,41.63,82620,0
+PAB.US,D,20250514,000000,41.57,41.57,41.5104,41.5104,151225,0
+PAB.US,D,20250515,000000,41.73,41.78,41.711,41.76,13705,0
+PAB.US,D,20250516,000000,41.84,41.84,41.785,41.785,13546,0
+PAB.US,D,20250519,000000,41.64,41.7705,41.64,41.7705,6899,0
+PAB.US,D,20250520,000000,41.64,41.71,41.64,41.6996,10253,0
+PAB.US,D,20250521,000000,41.47,41.47,41.42,41.425,711,0
+PAB.US,D,20250527,000000,41.81,41.81,41.77,41.78,7907,0
+PAB.US,D,20250528,000000,41.69,41.72,41.69,41.71,6024,0
+PAB.US,D,20250530,000000,41.94,41.94,41.88,41.905,11959,0
+PAB.US,D,20250602,000000,41.696251,41.696251,41.63,41.68,8174,0
+PAB.US,D,20250603,000000,41.7,41.7,41.65,41.665,6690,0
+PAB.US,D,20250604,000000,41.81,41.929,41.81,41.915,5118,0
+PAB.US,D,20250605,000000,41.95,41.955,41.84,41.84,17733,0
+PAB.US,D,20250606,000000,41.6622,41.6622,41.595,41.615,2877,0
+PAB.US,D,20250609,000000,41.67,41.69,41.6001,41.69,4681,0
+PAB.US,D,20250610,000000,41.7598,41.76,41.7347,41.74,15985,0
+PAB.US,D,20250611,000000,41.89,41.91,41.888,41.89,3012,0
+PAB.US,D,20250612,000000,42.064,42.07,42.064,42.07,3045,0
+PAB.US,D,20250613,000000,41.9,41.9291,41.9,41.9291,1958,0
+PAB.US,D,20250616,000000,41.91,41.91,41.84,41.85,8257,0
+PAB.US,D,20250617,000000,41.878,41.97,41.878,41.97,8895,0
+PAB.US,D,20250618,000000,42.01,42.01,41.965,41.9826,2495,0
+PAB.US,D,20250620,000000,42.03,42.03,42.02,42.02,3904,0
+PAB.US,D,20250623,000000,42.18,42.22,42.12,42.125,1950,0
+PAB.US,D,20250624,000000,42.22,42.3,42.22,42.29,2686,0
+PAB.US,D,20250625,000000,42.25,42.29,42.25,42.29,3689,0
+PAB.US,D,20250626,000000,42.38,42.47,42.38,42.43,4483,0
+PAB.US,D,20250627,000000,42.37,42.45,42.32,42.3436,4806,0
+PAB.US,D,20250630,000000,42.4831,42.495,42.4831,42.495,2449,0
+PAB.US,D,20250701,000000,42.2876,42.3594,42.2876,42.3152,2751,0
+PAB.US,D,20250702,000000,42.25,42.29,42.2,42.285,83819,0
+PAB.US,D,20250703,000000,42.14,42.14,42.13,42.135,1036,0
+PAB.US,D,20250707,000000,41.9786,41.9894,41.9786,41.9894,2233,0
+PAB.US,D,20250708,000000,41.92,41.9467,41.9193,41.9467,5526,0
+PAB.US,D,20250709,000000,42.08,42.13,42.0799,42.12,12778,0
+PAB.US,D,20250710,000000,42.0602,42.1361,42.0602,42.1361,5436,0
+PAB.US,D,20250711,000000,41.9999,42.03,41.9702,41.9702,9236,0
+PAB.US,D,20250714,000000,41.93,41.9649,41.93,41.9649,8259,0
+PAB.US,D,20250715,000000,41.83,41.83,41.83,41.83,1923,0
+PAB.US,D,20250716,000000,41.925,41.925,41.83,41.885,2345,0
+PAB.US,D,20250717,000000,41.9,41.91,41.9,41.905,576,0
+PAB.US,D,20250718,000000,41.9665,42,41.9665,41.9751,988,0
+PAB.US,D,20250721,000000,42.13,42.17,42.1,42.1101,3750,0
+PAB.US,D,20250722,000000,42.17,42.24,42.17,42.2027,7255,0
+PAB.US,D,20250723,000000,42.11,42.12,42.09,42.1,3235,0
+PAB.US,D,20250724,000000,42.04,42.06,42.04,42.0502,5838,0
+PAB.US,D,20250725,000000,42.05,42.2,42.05,42.19,9023,0
+PAB.US,D,20250728,000000,42.065,42.09,42.05,42.09,4765,0
+PAB.US,D,20250729,000000,42.195,42.3,42.195,42.29,7066,0
+PAB.US,D,20250730,000000,42.21,42.27,42.2084,42.2084,2118,0
+PAB.US,D,20250731,000000,42.283,42.283,42.2,42.25,3704,0
+PAB.US,D,20250801,000000,42.34,42.47,42.34,42.47,8708,0
+PAB.US,D,20250804,000000,42.49,42.579,42.4688,42.47,8433,0
+PAB.US,D,20250805,000000,42.44,42.475,42.44,42.475,9225,0
+PAB.US,D,20250806,000000,42.4,42.51,42.3881,42.435,7368,0
+PAB.US,D,20250807,000000,42.41,42.46,42.41,42.4207,7474,0
+PAB.US,D,20250808,000000,42.34,42.3699,42.33,42.345,90373,0
+PAB.US,D,20250811,000000,42.3703,42.4,42.3703,42.3738,12225,0
+PAB.US,D,20250812,000000,42.35,42.37,42.34,42.355,6524,0
+PAB.US,D,20250813,000000,42.49,42.52,42.49,42.515,8236,0
+PAB.US,D,20250814,000000,42.42,42.43,42.42,42.42,4616,0
+PAB.US,D,20250815,000000,42.43,42.43,42.3385,42.3385,174736,0
+PAB.US,D,20250818,000000,42.35,42.35,42.28,42.32,15769,0
+PAB.US,D,20250819,000000,42.35,42.3881,42.35,42.37,7028,0
+PAB.US,D,20250820,000000,42.38,42.44,42.36,42.4,16876,0
+PAB.US,D,20250821,000000,42.29,42.31,42.27,42.295,13906,0
+PAB.US,D,20250822,000000,42.3715,42.51,42.3715,42.51,3550,0
+PAB.US,D,20250825,000000,42.4544,42.5171,42.4544,42.475,3848,0
+PAB.US,D,20250826,000000,42.479,42.5335,42.44,42.5335,6778,0
+PAB.US,D,20250827,000000,42.4603,42.58,42.4603,42.56,6978,0
+PAB.US,D,20250828,000000,42.57,42.64,42.57,42.6305,5583,0
+PAB.US,D,20250829,000000,42.58,42.5804,42.56,42.5804,9892,0
+PAB.US,D,20250902,000000,42.34,42.3497,42.32,42.335,6428,0
+PAB.US,D,20250903,000000,42.4848,42.52,42.48,42.49,4987,0
+PAB.US,D,20250904,000000,42.531,42.635,42.531,42.635,150736,0
+PAB.US,D,20250905,000000,42.905,42.905,42.85,42.85,7666,0
+PAB.US,D,20250908,000000,42.98,43,42.95,43,175194,0
+PAB.US,D,20250909,000000,42.92,42.95,42.915,42.9256,13943,0
+PAB.US,D,20250910,000000,42.995,43.04,42.9919,43.035,3471,0
+PAB.US,D,20250911,000000,43.08,43.14,43.05,43.115,10353,0
+PAB.US,D,20250912,000000,43.0239,43.3,43.01,43.06,26200,0
+PAB.US,D,20250915,000000,43.14,43.225,43.14,43.141,37830,0
+PAB.US,D,20250916,000000,43.1886,43.1893,43.16,43.165,3740,0
+PAB.US,D,20250917,000000,43.2,43.2,43.08,43.0884,11966,0
+PAB.US,D,20250918,000000,42.96,43.03,42.96,42.97,16761,0
+PAB.US,D,20250919,000000,42.99,42.99,42.9201,42.96,9818,0
+PAB.US,D,20250922,000000,42.93,43.14,42.89,42.95,8317,0
+PAB.US,D,20250923,000000,42.93,42.99,42.9246,42.98,5960,0
+PAB.US,D,20250924,000000,42.93,43.01,42.9001,42.92,12356,0
+PAB.US,D,20250925,000000,42.8196,42.85,42.805,42.845,6366,0
+PAB.US,D,20250926,000000,42.865,42.865,42.8325,42.85,4969,0
+PAB.US,D,20250929,000000,42.93,42.98,42.93,42.9552,12691,0
+PAB.US,D,20250930,000000,43.02,43.04,42.93,42.9388,32574,0
+PAB.US,D,20251001,000000,42.92,42.92,42.861,42.8897,4836,0
+PAB.US,D,20251002,000000,42.9,42.9599,42.9,42.946,2260,0
+PAB.US,D,20251003,000000,42.95,42.95,42.9,42.9,15957,0
+PAB.US,D,20251006,000000,42.87,42.9,42.815,42.815,1697,0
+PAB.US,D,20251007,000000,42.89,42.97,42.865,42.865,627,0
+PAB.US,D,20251008,000000,42.935,42.98,42.9,42.9,3354,0
+PAB.US,D,20251009,000000,42.8695,42.8695,42.85,42.85,604,0
+PAB.US,D,20251010,000000,43.025,43.109,43.02,43.0295,3328,0
+PAB.US,D,20251013,000000,42.981,43.08,42.981,43.065,3907,0
+PAB.US,D,20251014,000000,43.04,43.16,43.03,43.1484,3199,0
+PAB.US,D,20251015,000000,43.15,43.24,43.12,43.1461,3413,0
+PAB.US,D,20251016,000000,43.27,43.3,43.26,43.29,1976,0
+PAB.US,D,20251017,000000,43.23,43.33,43.2299,43.235,2264,0
+PAB.US,D,20251021,000000,43.407,43.407,43.3647,43.3647,6202,0
+PAB.US,D,20251022,000000,43.31,43.38,43.31,43.37,8622,0
+PAB.US,D,20251023,000000,43.3,43.31,43.285,43.285,1805,0
+PAB.US,D,20251024,000000,43.3445,43.36,43.34,43.36,10405,0
+PAB.US,D,20251027,000000,43.275,43.4,43.03,43.3751,10715,0
+PAB.US,D,20251028,000000,43.3649,43.4,43.351,43.385,2512,0
+PAB.US,D,20251029,000000,43.33,43.33,43.182,43.182,1838,0
+PAB.US,D,20251030,000000,43.09,43.15,43.0876,43.14,1391,0
+PAB.US,D,20251031,000000,43.0616,43.08,43.06,43.07,986,0
+PAB.US,D,20251103,000000,42.84,42.88,42.84,42.8606,6697,0
+PAB.US,D,20251104,000000,42.9589,42.9589,42.85,42.92,5649,0
+PAB.US,D,20251105,000000,42.8,42.8,42.775,42.78,8951,0
+PAB.US,D,20251106,000000,42.9574,42.9574,42.94,42.94,8481,0
+PAB.US,D,20251107,000000,42.91,42.97,42.91,42.92,46537,0
+PAB.US,D,20251110,000000,42.915,42.9229,42.91,42.915,7956,0
+PAB.US,D,20251111,000000,43.01,43.05,43,43.0231,1747,0
+PAB.US,D,20251112,000000,43,43.029,42.99,43.0148,4489,0
+PAB.US,D,20251113,000000,42.944125,42.96,42.89,42.93,4746,0
+PAB.US,D,20251114,000000,42.89,42.94,42.82,42.835,10365,0
+PAB.US,D,20251117,000000,42.87,42.87,42.8454,42.85,4816,0
+PAB.US,D,20251118,000000,42.92,42.92,42.855,42.88,5141,0
+PAB.US,D,20251119,000000,42.911,42.9999,42.855,42.8672,8385,0
+PAB.US,D,20251120,000000,42.92,42.9529,42.91,42.93,1952,0
+PAB.US,D,20251121,000000,43.01,43.04,42.98,43.03,4059,0
+PAB.US,D,20251124,000000,43.09,43.13,43.065,43.13,9858,0
+PAB.US,D,20251125,000000,43.179,43.24,43.15,43.205,13480,0
+PAB.US,D,20251126,000000,43.2,43.27,43.2,43.2633,5965,0
+PAB.US,D,20251128,000000,43.2456,43.2456,43.18,43.2055,344,0
+PAB.US,D,20251201,000000,42.865741,42.88,42.865,42.87,5135,0
+PAB.US,D,20251202,000000,42.855,42.97,42.855,42.925,8186,0
+PAB.US,D,20251203,000000,42.955,43,42.9525,42.976,5014,0
+PAB.US,D,20251204,000000,42.95,42.95,42.87,42.89,4944,0
+PAB.US,D,20251205,000000,42.88,42.89,42.82,42.825,2454,0
+PAB.US,D,20251208,000000,42.74,42.79,42.74,42.76,3029,0
+PAB.US,D,20251209,000000,42.85,42.85,42.73,42.73,6823,0
+PAB.US,D,20251210,000000,42.78,43.021,42.68,42.88,10002,0
+PAB.US,D,20251211,000000,42.93,42.93,42.87,42.88,8026,0
+PAB.US,D,20251212,000000,42.76,42.78,42.72,42.755,4354,0
+PAB.US,D,20251215,000000,42.81,42.82,42.76,42.78,6036,0
+PAB.US,D,20251216,000000,42.835,42.875,42.77,42.875,3234,0
+PAB.US,D,20251217,000000,42.85,42.88,42.83,42.876,6813,0
+PAB.US,D,20251218,000000,42.98,42.98,42.869,42.93,20988,0
+PAB.US,D,20251219,000000,42.93,42.94,42.87,42.88,5149,0
+PAB.US,D,20251222,000000,42.9,42.9,42.86,42.8795,2497,0
+PAB.US,D,20251223,000000,42.82,42.89,42.82,42.87,17572,0
+PAB.US,D,20251224,000000,43,43.02,42.995,42.995,2304,0
+PAB.US,D,20251226,000000,43.0324,43.0324,42.97,42.995,12084,0
+PAB.US,D,20251229,000000,43.03,43.045,43.01,43.045,53045,0
+PAB.US,D,20251230,000000,42.8213,42.85,42.8,42.8324,9150,0
+PAB.US,D,20251231,000000,42.82,42.829,42.75,42.75,2329,0
+PAB.US,D,20260102,000000,42.73,42.76,42.68,42.726,9687,0
+PAB.US,D,20260105,000000,42.76,42.7986,42.73,42.787,17346,0
+PAB.US,D,20260106,000000,42.76,42.76,42.69,42.76,8045,0
+PAB.US,D,20260107,000000,42.825,42.93,42.825,42.83,3542,0
+PAB.US,D,20260108,000000,42.76,42.78,42.74,42.74,1478,0
+PAB.US,D,20260109,000000,42.79,42.87,42.785,42.8539,17064,0
+PAB.US,D,20260112,000000,42.8299,42.89,42.8104,42.85,7224,0
+PAB.US,D,20260113,000000,42.899,42.909,42.874,42.878,3823,0
+PAB.US,D,20260114,000000,42.92,42.96,42.9,42.945,11866,0
+PAB.US,D,20260115,000000,42.93,42.94,42.88,42.9029,122041,0
+PAB.US,D,20260116,000000,42.875,42.91,42.82,42.8251,3819,0
+PAB.US,D,20260120,000000,42.68,42.715,42.665,42.689,6898,0
+PAB.US,D,20260121,000000,42.7,42.77,42.67,42.7588,6150,0
+PAB.US,D,20260122,000000,42.75,42.83,42.75,42.81,7764,0
+PAB.US,D,20260123,000000,42.84,42.845,42.775,42.84,9597,0
+PAB.US,D,20260126,000000,42.908,42.98,42.89,42.904,6486,0
+PAB.US,D,20260127,000000,42.8923,42.93,42.86,42.8616,10796,0
+PAB.US,D,20260128,000000,42.83,42.87,42.81,42.8456,10401,0
+PAB.US,D,20260129,000000,42.87,42.99,42.82,42.875,12848,0
+PAB.US,D,20260130,000000,42.8653,42.895,42.84,42.8595,7022,0
+PAB.US,D,20260202,000000,42.69,42.69,42.65,42.6503,4398,0
+PAB.US,D,20260203,000000,42.64,42.68,42.61,42.68,93347,0
+PAB.US,D,20260204,000000,42.63,42.6699,42.6201,42.635,12938,0
+PAB.US,D,20260205,000000,42.69,42.83,42.6899,42.82,9234,0
+PAB.US,D,20260206,000000,42.8,42.91,42.775,42.82,5832,0
+PAB.US,D,20260209,000000,42.8,42.89,42.8,42.835,10645,0
+PAB.US,D,20260210,000000,42.975,43.03,42.945,43,10294,0
+PAB.US,D,20260211,000000,42.9,43.049,42.88,42.9,15765,0
+PAB.US,D,20260212,000000,42.99,43.19,42.99,43.13,21184,0
+PAB.US,D,20260213,000000,43.2,43.27,43.1865,43.22,14292,0
+PAB.US,D,20260217,000000,43.22,43.35,43.19,43.25,8621,0
+PAB.US,D,20260218,000000,43.18,43.22,43.175,43.175,7368,0
diff --git a/daily/us/nyse etfs/1/papr.us.txt b/daily/us/nyse etfs/1/papr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ddab42a2c9c00f98926c47676bde3d47e1996202
--- /dev/null
+++ b/daily/us/nyse etfs/1/papr.us.txt	
@@ -0,0 +1,1728 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAPR.US,D,20190402,000000,24.785,24.785,24.717,24.726,328478,0
+PAPR.US,D,20190403,000000,24.815,24.824,24.677,24.733,127621,0
+PAPR.US,D,20190404,000000,24.834,24.834,24.726,24.8,87042,0
+PAPR.US,D,20190405,000000,24.854,24.903,24.756,24.864,117491,0
+PAPR.US,D,20190408,000000,24.834,24.923,24.795,24.923,85936,0
+PAPR.US,D,20190409,000000,24.844,24.854,24.795,24.815,75388,0
+PAPR.US,D,20190410,000000,24.854,24.864,24.795,24.851,33658,0
+PAPR.US,D,20190411,000000,24.874,24.883,24.775,24.864,35184,0
+PAPR.US,D,20190412,000000,24.952,24.97,24.903,24.97,30711,0
+PAPR.US,D,20190415,000000,24.906,24.942,24.903,24.903,43098,0
+PAPR.US,D,20190416,000000,24.944,24.972,24.936,24.95,48002,0
+PAPR.US,D,20190417,000000,24.982,24.991,24.896,24.923,84324,0
+PAPR.US,D,20190418,000000,24.952,24.972,24.906,24.952,71152,0
+PAPR.US,D,20190422,000000,25.011,25.011,24.913,24.977,92285,0
+PAPR.US,D,20190423,000000,25.011,25.08,25.011,25.061,33146,0
+PAPR.US,D,20190424,000000,25.09,25.09,25.04,25.065,44135,0
+PAPR.US,D,20190425,000000,25.011,25.08,24.991,25.036,14205,0
+PAPR.US,D,20190426,000000,25.07,25.099,25.031,25.099,17617,0
+PAPR.US,D,20190429,000000,25.109,25.139,25.094,25.129,18232,0
+PAPR.US,D,20190430,000000,25.119,25.139,25.031,25.094,16601,0
+PAPR.US,D,20190501,000000,25.168,25.168,25.04,25.05,94426,0
+PAPR.US,D,20190502,000000,25.001,25.06,24.883,24.973,19804,0
+PAPR.US,D,20190503,000000,25.09,25.118,25.064,25.083,9362,0
+PAPR.US,D,20190506,000000,24.874,25.09,24.874,25.056,47114,0
+PAPR.US,D,20190507,000000,24.982,24.996,24.736,24.805,53674,0
+PAPR.US,D,20190508,000000,24.805,24.962,24.805,24.864,28070,0
+PAPR.US,D,20190509,000000,24.775,24.844,24.677,24.812,22223,0
+PAPR.US,D,20190510,000000,24.834,24.942,24.667,24.875,17144,0
+PAPR.US,D,20190513,000000,24.628,24.648,24.54,24.585,25390,0
+PAPR.US,D,20190514,000000,24.638,24.756,24.569,24.673,14634,0
+PAPR.US,D,20190515,000000,24.638,24.824,24.638,24.768,20802,0
+PAPR.US,D,20190516,000000,24.864,24.982,24.864,24.942,13450,0
+PAPR.US,D,20190517,000000,24.775,24.903,24.775,24.893,67836,0
+PAPR.US,D,20190520,000000,24.805,24.805,24.648,24.707,13418,0
+PAPR.US,D,20190521,000000,24.893,24.903,24.834,24.839,11682,0
+PAPR.US,D,20190522,000000,24.78,24.844,24.768,24.803,4885,0
+PAPR.US,D,20190523,000000,24.653,24.707,24.589,24.707,50021,0
+PAPR.US,D,20190524,000000,24.756,24.756,24.599,24.756,10842,0
+PAPR.US,D,20190528,000000,24.717,24.746,24.584,24.584,14005,0
+PAPR.US,D,20190529,000000,24.54,24.54,24.374,24.462,26822,0
+PAPR.US,D,20190530,000000,24.461,24.54,24.418,24.477,18014,0
+PAPR.US,D,20190531,000000,24.353,24.401,24.304,24.358,12384,0
+PAPR.US,D,20190603,000000,24.373,24.373,24.245,24.245,28144,0
+PAPR.US,D,20190604,000000,24.412,24.599,24.412,24.584,30501,0
+PAPR.US,D,20190605,000000,24.632,24.717,24.618,24.666,23922,0
+PAPR.US,D,20190606,000000,24.707,24.801,24.667,24.801,14253,0
+PAPR.US,D,20190607,000000,24.99,25.001,24.874,24.939,71624,0
+PAPR.US,D,20190610,000000,25.04,25.07,24.942,24.977,15251,0
+PAPR.US,D,20190611,000000,25.09,25.09,24.952,24.955,17121,0
+PAPR.US,D,20190612,000000,24.962,24.962,24.893,24.929,1760,0
+PAPR.US,D,20190613,000000,24.991,25.001,24.971,24.971,8195,0
+PAPR.US,D,20190614,000000,24.991,25.04,24.923,24.952,14200,0
+PAPR.US,D,20190617,000000,25.04,25.04,24.991,24.991,58138,0
+PAPR.US,D,20190618,000000,25.121,25.139,25.099,25.099,39828,0
+PAPR.US,D,20190619,000000,25.094,25.154,25.094,25.154,509,0
+PAPR.US,D,20190620,000000,25.217,25.305,25.178,25.305,21625,0
+PAPR.US,D,20190621,000000,25.217,25.286,25.217,25.273,4671,0
+PAPR.US,D,20190624,000000,25.247,25.271,25.227,25.263,2701,0
+PAPR.US,D,20190625,000000,25.266,25.276,25.119,25.178,8850,0
+PAPR.US,D,20190626,000000,25.2,25.2,25.148,25.149,4380,0
+PAPR.US,D,20190627,000000,25.168,25.193,25.168,25.193,2783,0
+PAPR.US,D,20190628,000000,25.237,25.266,25.237,25.266,775612,0
+PAPR.US,D,20190701,000000,25.335,25.364,25.256,25.296,17687,0
+PAPR.US,D,20190702,000000,25.296,25.364,25.276,25.364,2844,0
+PAPR.US,D,20190703,000000,25.355,25.482,25.355,25.463,7515,0
+PAPR.US,D,20190705,000000,25.521,25.521,25.325,25.394,27829,0
+PAPR.US,D,20190708,000000,25.345,25.36,25.325,25.355,23583,0
+PAPR.US,D,20190709,000000,25.379,25.384,25.355,25.374,44265,0
+PAPR.US,D,20190710,000000,25.482,25.482,25.423,25.443,2887,0
+PAPR.US,D,20190711,000000,25.468,25.468,25.468,25.468,92,0
+PAPR.US,D,20190712,000000,25.508,25.521,25.508,25.521,666,0
+PAPR.US,D,20190715,000000,25.659,25.659,25.502,25.527,2376,0
+PAPR.US,D,20190716,000000,25.521,25.521,25.463,25.5,3920,0
+PAPR.US,D,20190717,000000,25.443,25.472,25.422,25.472,3619,0
+PAPR.US,D,20190718,000000,25.395,25.453,25.388,25.453,2455,0
+PAPR.US,D,20190719,000000,25.482,25.482,25.384,25.413,2497,0
+PAPR.US,D,20190722,000000,25.404,25.448,25.404,25.413,15357,0
+PAPR.US,D,20190723,000000,25.472,25.541,25.433,25.541,2119,0
+PAPR.US,D,20190724,000000,25.453,25.566,25.453,25.566,4809,0
+PAPR.US,D,20190725,000000,25.57,25.57,25.482,25.482,5288,0
+PAPR.US,D,20190726,000000,25.502,25.62,25.502,25.58,21114,0
+PAPR.US,D,20190729,000000,25.541,25.595,25.541,25.576,5420,0
+PAPR.US,D,20190730,000000,25.512,25.571,25.512,25.571,3957,0
+PAPR.US,D,20190731,000000,25.541,25.573,25.404,25.45,6795,0
+PAPR.US,D,20190801,000000,25.463,25.522,25.267,25.313,8458,0
+PAPR.US,D,20190802,000000,25.266,25.266,25.158,25.2,45734,0
+PAPR.US,D,20190805,000000,24.909,24.961,24.697,24.833,32598,0
+PAPR.US,D,20190806,000000,24.903,25.011,24.871,24.997,15193,0
+PAPR.US,D,20190807,000000,24.756,25.038,24.756,25.038,6164,0
+PAPR.US,D,20190808,000000,25.153,25.238,25.153,25.238,702,0
+PAPR.US,D,20190809,000000,25.286,25.286,25.119,25.175,9290,0
+PAPR.US,D,20190812,000000,25.129,25.129,24.952,25.014,283013,0
+PAPR.US,D,20190813,000000,25.197,25.265,25.197,25.232,4438,0
+PAPR.US,D,20190814,000000,24.961,24.961,24.851,24.852,8629,0
+PAPR.US,D,20190815,000000,24.844,24.906,24.815,24.906,17051,0
+PAPR.US,D,20190816,000000,25.001,25.099,25.001,25.08,23245,0
+PAPR.US,D,20190819,000000,25.221,25.256,25.207,25.247,7172,0
+PAPR.US,D,20190820,000000,25.168,25.247,25.168,25.168,14544,0
+PAPR.US,D,20190821,000000,25.233,25.256,25.225,25.232,10046,0
+PAPR.US,D,20190822,000000,25.243,25.266,25.228,25.252,3579,0
+PAPR.US,D,20190823,000000,25.08,25.08,24.846,24.846,2917,0
+PAPR.US,D,20190826,000000,24.982,25.06,24.982,25.023,3224,0
+PAPR.US,D,20190827,000000,25.021,25.021,24.991,24.991,2374,0
+PAPR.US,D,20190828,000000,25.011,25.08,25.011,25.075,3376,0
+PAPR.US,D,20190829,000000,25.129,25.227,25.109,25.219,14013,0
+PAPR.US,D,20190830,000000,25.186,25.222,25.168,25.222,1642,0
+PAPR.US,D,20190903,000000,25.178,25.197,25.142,25.162,10323,0
+PAPR.US,D,20190904,000000,25.301,25.31,25.301,25.31,618,0
+PAPR.US,D,20190905,000000,25.453,25.468,25.453,25.468,1544,0
+PAPR.US,D,20190906,000000,25.482,25.483,25.479,25.479,2192,0
+PAPR.US,D,20190909,000000,25.492,25.492,25.463,25.463,1357,0
+PAPR.US,D,20190910,000000,25.408,25.472,25.408,25.472,789,0
+PAPR.US,D,20190911,000000,25.521,25.57,25.502,25.57,3935,0
+PAPR.US,D,20190912,000000,25.61,25.688,25.61,25.644,15230,0
+PAPR.US,D,20190913,000000,25.669,25.669,25.59,25.605,2158,0
+PAPR.US,D,20190916,000000,25.59,25.59,25.59,25.59,20,0
+PAPR.US,D,20190917,000000,25.571,25.613,25.571,25.61,5222,0
+PAPR.US,D,20190918,000000,25.57,25.639,25.569,25.639,2935,0
+PAPR.US,D,20190919,000000,25.623,25.639,25.586,25.586,1537,0
+PAPR.US,D,20190920,000000,25.678,25.678,25.541,25.573,17055,0
+PAPR.US,D,20190923,000000,25.551,25.57,25.502,25.548,4285,0
+PAPR.US,D,20190924,000000,25.639,25.639,25.443,25.463,10363,0
+PAPR.US,D,20190925,000000,25.492,25.56,25.492,25.555,5094,0
+PAPR.US,D,20190926,000000,25.478,25.554,25.478,25.511,2511,0
+PAPR.US,D,20190927,000000,25.472,25.472,25.404,25.461,2742,0
+PAPR.US,D,20190930,000000,25.526,25.541,25.518,25.524,8509,0
+PAPR.US,D,20191001,000000,25.541,25.541,25.372,25.386,99615,0
+PAPR.US,D,20191002,000000,25.164,25.232,25.122,25.192,5672,0
+PAPR.US,D,20191003,000000,25.237,25.296,25.237,25.282,3915,0
+PAPR.US,D,20191004,000000,25.404,25.482,25.404,25.482,6535,0
+PAPR.US,D,20191007,000000,25.453,25.467,25.44,25.44,1648,0
+PAPR.US,D,20191008,000000,25.266,25.271,25.217,25.217,3893,0
+PAPR.US,D,20191009,000000,25.308,25.364,25.308,25.358,6524,0
+PAPR.US,D,20191010,000000,25.424,25.424,25.415,25.415,2009,0
+PAPR.US,D,20191011,000000,25.605,25.669,25.531,25.564,17257,0
+PAPR.US,D,20191014,000000,25.565,25.565,25.522,25.551,358,0
+PAPR.US,D,20191015,000000,25.69,25.718,25.639,25.674,1289,0
+PAPR.US,D,20191016,000000,25.61,25.681,25.6,25.642,7719,0
+PAPR.US,D,20191017,000000,25.668,25.668,25.659,25.659,1558,0
+PAPR.US,D,20191018,000000,25.639,25.643,25.605,25.643,1064,0
+PAPR.US,D,20191021,000000,25.708,25.737,25.683,25.683,1017,0
+PAPR.US,D,20191022,000000,25.735,25.735,25.679,25.688,981,0
+PAPR.US,D,20191023,000000,25.639,25.701,25.629,25.677,26241,0
+PAPR.US,D,20191024,000000,25.688,25.737,25.688,25.737,58529,0
+PAPR.US,D,20191025,000000,25.745,25.806,25.718,25.768,6267,0
+PAPR.US,D,20191028,000000,25.767,25.855,25.767,25.855,9712,0
+PAPR.US,D,20191029,000000,25.819,25.819,25.804,25.816,360,0
+PAPR.US,D,20191030,000000,25.813,25.869,25.777,25.869,21811,0
+PAPR.US,D,20191031,000000,25.827,25.827,25.786,25.796,1726,0
+PAPR.US,D,20191101,000000,25.919,25.931,25.885,25.931,653302,0
+PAPR.US,D,20191104,000000,25.942,25.965,25.924,25.965,5656,0
+PAPR.US,D,20191105,000000,25.954,26.002,25.943,26.002,22104,0
+PAPR.US,D,20191106,000000,25.947,25.993,25.924,25.963,3049,0
+PAPR.US,D,20191107,000000,26.061,26.061,25.973,25.983,10725,0
+PAPR.US,D,20191108,000000,26.032,26.032,26.02,26.02,3216,0
+PAPR.US,D,20191111,000000,25.963,26.017,25.963,25.997,854627,0
+PAPR.US,D,20191112,000000,26.022,26.051,25.983,26.032,4652,0
+PAPR.US,D,20191113,000000,26.051,26.052,26.008,26.042,2566,0
+PAPR.US,D,20191114,000000,26.042,26.081,26.017,26.042,6245,0
+PAPR.US,D,20191115,000000,26.101,26.123,26.071,26.119,2358,0
+PAPR.US,D,20191118,000000,26.091,26.169,26.091,26.13,36380,0
+PAPR.US,D,20191119,000000,25.97,25.97,25.8,25.8252,3215,0
+PAPR.US,D,20191120,000000,25.82,25.82,25.7704,25.7873,1835,0
+PAPR.US,D,20191121,000000,25.78,25.82,25.7658,25.7749,11257,0
+PAPR.US,D,20191122,000000,25.8,25.84,25.74,25.76,168373,0
+PAPR.US,D,20191125,000000,25.83,25.88,25.82,25.8501,12235,0
+PAPR.US,D,20191126,000000,25.8444,25.8712,25.8201,25.87,9955,0
+PAPR.US,D,20191127,000000,25.85,25.9094,25.85,25.9,11002,0
+PAPR.US,D,20191129,000000,25.89,25.89,25.8847,25.8847,110,0
+PAPR.US,D,20191202,000000,25.84,25.84,25.75,25.792,3625,0
+PAPR.US,D,20191203,000000,25.65,25.705,25.65,25.705,12557,0
+PAPR.US,D,20191204,000000,25.7896,25.7896,25.7896,25.7896,47,0
+PAPR.US,D,20191205,000000,25.8137,25.8137,25.8001,25.8001,3900,0
+PAPR.US,D,20191206,000000,25.8621,25.8997,25.8621,25.8818,1866,0
+PAPR.US,D,20191209,000000,25.9048,25.9048,25.8722,25.8722,194,0
+PAPR.US,D,20191210,000000,25.84,25.99,25.82,25.9,82882,0
+PAPR.US,D,20191211,000000,25.92,25.92,25.86,25.8874,37170,0
+PAPR.US,D,20191212,000000,25.9699,25.9892,25.9599,25.9599,9024,0
+PAPR.US,D,20191213,000000,25.9864,25.9864,25.975,25.975,438,0
+PAPR.US,D,20191216,000000,26.29,26.29,26.03,26.0598,7278,0
+PAPR.US,D,20191217,000000,26.06,26.0698,26.0495,26.0698,959,0
+PAPR.US,D,20191218,000000,26.09,26.09,26.04,26.08,1747,0
+PAPR.US,D,20191219,000000,26.08,26.11,26.06,26.09,13267,0
+PAPR.US,D,20191220,000000,26.09,26.11,26.0813,26.11,25245,0
+PAPR.US,D,20191223,000000,26.02,26.118,26.02,26.0999,18175,0
+PAPR.US,D,20191224,000000,26.09,26.095,26.09,26.095,831,0
+PAPR.US,D,20191226,000000,26.12,26.17,26.12,26.16,6390,0
+PAPR.US,D,20191227,000000,26.1313,26.17,26.1313,26.145,15335,0
+PAPR.US,D,20191230,000000,26.12,26.12,26.09,26.09,11134,0
+PAPR.US,D,20191231,000000,26.09,26.11,26.065,26.0754,53415,0
+PAPR.US,D,20200102,000000,26.1133,26.16,26.09,26.15,23500,0
+PAPR.US,D,20200103,000000,26.135,26.18,26.1001,26.1001,12719,0
+PAPR.US,D,20200106,000000,26.1019,26.18,26.0939,26.15,237708,0
+PAPR.US,D,20200107,000000,26.18,26.19,26.12,26.12,70269,0
+PAPR.US,D,20200108,000000,26.1557,26.19,26.1519,26.19,22256,0
+PAPR.US,D,20200109,000000,26.18,26.2179,26.18,26.2054,14228,0
+PAPR.US,D,20200110,000000,26.21,26.2408,26.181,26.181,5616,0
+PAPR.US,D,20200113,000000,26.2725,26.29,26.21,26.255,83923,0
+PAPR.US,D,20200114,000000,26.36,26.36,26.23,26.28,1916,0
+PAPR.US,D,20200115,000000,26.2899,26.2899,26.24,26.2705,7729,0
+PAPR.US,D,20200116,000000,26.2607,26.33,26.2601,26.305,11176,0
+PAPR.US,D,20200117,000000,26.29,26.3202,26.28,26.3202,3391,0
+PAPR.US,D,20200121,000000,26.25,26.3599,26.24,26.3203,11242,0
+PAPR.US,D,20200122,000000,26.31,26.37,26.31,26.3352,1085,0
+PAPR.US,D,20200123,000000,26.31,26.36,26.27,26.36,4497,0
+PAPR.US,D,20200124,000000,26.32,26.32,26.23,26.2552,10249,0
+PAPR.US,D,20200127,000000,26.25,26.25,26.14,26.18,21852,0
+PAPR.US,D,20200128,000000,26.21,26.272,26.18,26.18,10320,0
+PAPR.US,D,20200129,000000,26.21,26.2741,26.21,26.2741,32654,0
+PAPR.US,D,20200130,000000,26.25,26.255,26.15,26.255,7418,0
+PAPR.US,D,20200131,000000,26.2,26.2,26.08,26.125,5921,0
+PAPR.US,D,20200203,000000,26.17,26.2247,26.15,26.19,6226,0
+PAPR.US,D,20200204,000000,26.3007,26.344,26.28,26.315,3946,0
+PAPR.US,D,20200205,000000,26.38,26.38,26.29,26.335,7322,0
+PAPR.US,D,20200206,000000,26.3596,26.4,26.33,26.3702,3501,0
+PAPR.US,D,20200207,000000,26.42,26.42,26.32,26.3291,18937,0
+PAPR.US,D,20200210,000000,26.3862,26.3922,26.338,26.3907,2181,0
+PAPR.US,D,20200211,000000,26.4331,26.4399,26.35,26.385,7117,0
+PAPR.US,D,20200212,000000,26.4036,26.418,26.36,26.4052,3837,0
+PAPR.US,D,20200213,000000,26.4067,26.4424,26.4,26.4148,13818,0
+PAPR.US,D,20200214,000000,26.31,26.4315,26.31,26.41,1854,0
+PAPR.US,D,20200218,000000,26.4,26.4596,26.4,26.445,6559,0
+PAPR.US,D,20200219,000000,26.42,26.48,26.42,26.45,11473,0
+PAPR.US,D,20200220,000000,26.47,26.49,26.35,26.4,33135,0
+PAPR.US,D,20200221,000000,26.3999,26.3999,26.33,26.37,63090,0
+PAPR.US,D,20200224,000000,26.35,26.35,26.13,26.1702,19302,0
+PAPR.US,D,20200225,000000,26.1,26.1,25.8747,25.8747,17306,0
+PAPR.US,D,20200226,000000,26.0616,26.08,25.85,25.8673,3141,0
+PAPR.US,D,20200227,000000,25.6055,25.7359,25.4145,25.4145,30730,0
+PAPR.US,D,20200228,000000,24.97,25.28,24.75,25.12,208277,0
+PAPR.US,D,20200302,000000,25.28,25.81,25.28,25.81,270982,0
+PAPR.US,D,20200303,000000,25.8056,25.88,25.35,25.43,10185,0
+PAPR.US,D,20200304,000000,25.68,25.9727,25.68,25.9727,2885,0
+PAPR.US,D,20200305,000000,25.6,25.7053,25.46,25.5396,4270,0
+PAPR.US,D,20200306,000000,25.21,25.3917,25.02,25.3917,51027,0
+PAPR.US,D,20200309,000000,24.74,24.8,24.2,24.44,1714158,0
+PAPR.US,D,20200310,000000,24.728,25.1,24.47,25.1,682329,0
+PAPR.US,D,20200311,000000,24.7499,24.7499,24.183,24.5,287418,0
+PAPR.US,D,20200312,000000,23.3,23.6426,22.98,22.98,884806,0
+PAPR.US,D,20200313,000000,23.94,24.22,23.2,24.22,956284,0
+PAPR.US,D,20200316,000000,23.52,23.7587,22.41,22.7512,110686,0
+PAPR.US,D,20200317,000000,23.16,23.46,22.5,23.42,416967,0
+PAPR.US,D,20200318,000000,22.06,22.945,22.06,22.6639,19908,0
+PAPR.US,D,20200319,000000,22.66,23.27,22.47,22.82,1540796,0
+PAPR.US,D,20200320,000000,23.0601,23.2536,22.4,22.69,230515,0
+PAPR.US,D,20200323,000000,22.11,22.8,22.11,22.4,687990,0
+PAPR.US,D,20200324,000000,23.4368,23.48,23.1,23.29,74174,0
+PAPR.US,D,20200325,000000,23.575,23.8587,23.1989,23.607,69153,0
+PAPR.US,D,20200326,000000,24,24.025,23.7501,23.95,131906,0
+PAPR.US,D,20200327,000000,23.928,23.99,23.7267,23.94,83031,0
+PAPR.US,D,20200330,000000,24.12,24.1539,23.9893,24.13,224034,0
+PAPR.US,D,20200331,000000,24.22,24.22,23.93,24.16,5198930,0
+PAPR.US,D,20200401,000000,24.23,24.23,23.33,23.47,1512344,0
+PAPR.US,D,20200402,000000,23.55,23.86,23.45,23.76,516170,0
+PAPR.US,D,20200403,000000,23.8,23.83,23.43,23.58,374312,0
+PAPR.US,D,20200406,000000,24.208,24.52,24.1665,24.37,147526,0
+PAPR.US,D,20200407,000000,24.85,24.85,24.38,24.38,113521,0
+PAPR.US,D,20200408,000000,24.53,24.78,24.45,24.78,104742,0
+PAPR.US,D,20200409,000000,24.8301,25,24.77,24.83,509684,0
+PAPR.US,D,20200413,000000,24.93,24.93,24.62,24.74,89220,0
+PAPR.US,D,20200414,000000,25.0049,25.14,24.99,25.1,38502,0
+PAPR.US,D,20200415,000000,24.81,24.93,24.754,24.88,51087,0
+PAPR.US,D,20200416,000000,24.8,24.94,24.74,24.8487,29494,0
+PAPR.US,D,20200417,000000,24.95,25.0997,24.85,25.08,113722,0
+PAPR.US,D,20200420,000000,25.08,25.09,24.81,24.94,254575,0
+PAPR.US,D,20200421,000000,24.4671,24.65,24.3523,24.51,39066,0
+PAPR.US,D,20200422,000000,24.6392,24.7936,24.62,24.7,46977,0
+PAPR.US,D,20200423,000000,25.05,25.05,24.69,24.711,8428,0
+PAPR.US,D,20200424,000000,24.76,24.94,24.72,24.91,14605,0
+PAPR.US,D,20200427,000000,25.31,25.31,25.0578,25.111,14202,0
+PAPR.US,D,20200428,000000,25.42,25.42,24.99,25,152510,0
+PAPR.US,D,20200429,000000,25.62,25.62,25.2776,25.44,36491,0
+PAPR.US,D,20200430,000000,25.44,25.44,25.1186,25.17,42829,0
+PAPR.US,D,20200501,000000,24.97,25.01,24.79,25.01,240768,0
+PAPR.US,D,20200504,000000,24.94,25.08,24.76,25.06,6869,0
+PAPR.US,D,20200505,000000,25.2,25.2,25,25.0566,18079,0
+PAPR.US,D,20200506,000000,25.1,25.19,24.99,25.0888,30419,0
+PAPR.US,D,20200507,000000,25.28,25.28,25.09,25.14,361160,0
+PAPR.US,D,20200508,000000,25.29,25.365,25.2,25.31,7071,0
+PAPR.US,D,20200511,000000,25.33,25.493,25.33,25.46,34699,0
+PAPR.US,D,20200512,000000,25.5146,25.5146,25.17,25.2,27284,0
+PAPR.US,D,20200513,000000,25.125,25.125,24.87,24.96,32433,0
+PAPR.US,D,20200514,000000,24.85,25.15,24.805,25.15,400119,0
+PAPR.US,D,20200515,000000,24.78,25.1626,24.78,25.1626,6119,0
+PAPR.US,D,20200518,000000,25.45,25.6581,25.45,25.58,15840,0
+PAPR.US,D,20200519,000000,25.48,25.5718,25.46,25.53,14405,0
+PAPR.US,D,20200520,000000,25.68,25.73,25.534,25.54,38309,0
+PAPR.US,D,20200521,000000,25.9,25.9,25.5313,25.6,27954,0
+PAPR.US,D,20200522,000000,25.55,25.59,25.525,25.58,6462,0
+PAPR.US,D,20200526,000000,25.8,25.85,25.69,25.78,17619,0
+PAPR.US,D,20200527,000000,25.6701,25.85,25.6507,25.8401,6785,0
+PAPR.US,D,20200528,000000,25.86,25.94,25.77,25.7992,63446,0
+PAPR.US,D,20200529,000000,25.68,25.93,25.66,25.93,40463,0
+PAPR.US,D,20200601,000000,25.8087,25.895,25.79,25.81,19971,0
+PAPR.US,D,20200602,000000,25.8612,25.93,25.8612,25.9263,5311,0
+PAPR.US,D,20200603,000000,25.9841,26.085,25.9841,26.01,12757,0
+PAPR.US,D,20200604,000000,26.0677,26.11,25.965,25.98,14010,0
+PAPR.US,D,20200605,000000,26.29,26.305,26.2,26.21,20956,0
+PAPR.US,D,20200608,000000,26.27,26.31,26.19,26.25,252192,0
+PAPR.US,D,20200609,000000,26.16,26.31,26.16,26.17,11105,0
+PAPR.US,D,20200610,000000,26.13,26.26,26.11,26.12,73327,0
+PAPR.US,D,20200611,000000,25.86,25.86,25.43,25.455,12146,0
+PAPR.US,D,20200612,000000,25.645,25.66,25.39,25.574,103106,0
+PAPR.US,D,20200615,000000,25.34,25.8,25.295,25.68,82816,0
+PAPR.US,D,20200616,000000,25.94,25.97,25.74,25.8,52852,0
+PAPR.US,D,20200617,000000,25.86,25.9799,25.73,25.8239,141771,0
+PAPR.US,D,20200618,000000,25.69,25.86,25.69,25.795,56599,0
+PAPR.US,D,20200619,000000,26.1,26.1,25.7,25.74,73501,0
+PAPR.US,D,20200622,000000,25.7,25.95,25.7,25.8732,67723,0
+PAPR.US,D,20200623,000000,25.89,26.06,25.88,25.9634,10004,0
+PAPR.US,D,20200624,000000,25.81,25.93,25.63,25.63,15584,0
+PAPR.US,D,20200625,000000,25.59,25.845,25.59,25.822,10514,0
+PAPR.US,D,20200626,000000,25.665,25.78,25.55,25.6315,8499,0
+PAPR.US,D,20200629,000000,25.58,25.7908,25.58,25.7406,155058,0
+PAPR.US,D,20200630,000000,25.805,25.971,25.7726,25.93,241291,0
+PAPR.US,D,20200701,000000,25.9101,26.11,25.9101,25.9515,301229,0
+PAPR.US,D,20200702,000000,26.1,26.2,26.05,26.1102,198922,0
+PAPR.US,D,20200706,000000,26.225,26.2605,26.11,26.1949,58749,0
+PAPR.US,D,20200707,000000,26.155,26.2022,26.1004,26.14,11136,0
+PAPR.US,D,20200708,000000,26.05,26.14,26.05,26.0956,14631,0
+PAPR.US,D,20200709,000000,26.085,26.1699,25.96,26.1166,12187,0
+PAPR.US,D,20200710,000000,26.0767,26.15,26.02,26.1354,6760,0
+PAPR.US,D,20200713,000000,26.22,26.25,26,26.0572,8273,0
+PAPR.US,D,20200714,000000,26.03,26.16,26.03,26.115,5614,0
+PAPR.US,D,20200715,000000,26.23,26.32,26.15,26.2207,55530,0
+PAPR.US,D,20200716,000000,26.12,26.3054,26.12,26.2498,12668,0
+PAPR.US,D,20200717,000000,26.2001,26.38,26.2001,26.3016,3162,0
+PAPR.US,D,20200720,000000,26.22,26.44,26.22,26.3666,4416,0
+PAPR.US,D,20200721,000000,26.47,26.47,26.37,26.37,10460,0
+PAPR.US,D,20200722,000000,26.388,26.4,26.3364,26.38,8206,0
+PAPR.US,D,20200723,000000,26.42,26.5,26.36,26.3798,26091,0
+PAPR.US,D,20200724,000000,26.3,26.35,26.25,26.3187,6394,0
+PAPR.US,D,20200727,000000,26.41,26.41,26.2979,26.3752,16516,0
+PAPR.US,D,20200728,000000,26.37,26.43,26.27,26.3053,20650,0
+PAPR.US,D,20200729,000000,26.4299,26.4299,26.29,26.3925,25244,0
+PAPR.US,D,20200730,000000,26.2,26.36,26.2,26.335,21259,0
+PAPR.US,D,20200731,000000,26.33,26.39,26.26,26.34,17587,0
+PAPR.US,D,20200803,000000,26.46,26.48,26.42,26.4448,16647,0
+PAPR.US,D,20200804,000000,26.43,26.5387,26.42,26.45,9192,0
+PAPR.US,D,20200805,000000,26.48,26.5678,26.48,26.5678,572469,0
+PAPR.US,D,20200806,000000,26.535,26.62,26.49,26.53,16608,0
+PAPR.US,D,20200807,000000,26.5684,26.5967,26.51,26.53,9317,0
+PAPR.US,D,20200810,000000,26.55,26.68,26.54,26.68,40835,0
+PAPR.US,D,20200811,000000,26.6493,26.6999,26.5302,26.5302,2636,0
+PAPR.US,D,20200812,000000,26.57,26.7,26.57,26.635,10652,0
+PAPR.US,D,20200813,000000,26.73,26.73,26.56,26.56,26551,0
+PAPR.US,D,20200814,000000,26.615,26.6699,26.53,26.6008,3222,0
+PAPR.US,D,20200817,000000,26.657,26.6583,26.59,26.6459,14772,0
+PAPR.US,D,20200818,000000,26.67,26.71,26.657,26.671,2310,0
+PAPR.US,D,20200819,000000,26.68,26.72,26.64,26.66,8766,0
+PAPR.US,D,20200820,000000,26.63,26.65,26.58,26.61,10912,0
+PAPR.US,D,20200821,000000,26.655,26.7185,26.5813,26.6902,6606,0
+PAPR.US,D,20200824,000000,26.67,26.779,26.65,26.68,353939,0
+PAPR.US,D,20200825,000000,26.6756,26.73,26.64,26.7166,8471,0
+PAPR.US,D,20200826,000000,26.55,26.745,26.55,26.71,24372,0
+PAPR.US,D,20200827,000000,26.7,26.77,26.68,26.72,101883,0
+PAPR.US,D,20200828,000000,26.77,26.78,26.65,26.75,13329,0
+PAPR.US,D,20200831,000000,26.71,26.7519,26.68,26.7392,174983,0
+PAPR.US,D,20200901,000000,26.65,26.75,26.65,26.7499,22972,0
+PAPR.US,D,20200902,000000,26.66,26.754,26.66,26.69,6973,0
+PAPR.US,D,20200903,000000,26.64,26.67,26.42,26.4651,13456,0
+PAPR.US,D,20200904,000000,26.48,26.5996,26.3,26.46,110516,0
+PAPR.US,D,20200908,000000,26.4104,26.4941,26.4104,26.42,3435,0
+PAPR.US,D,20200909,000000,26.5723,26.6115,26.5201,26.6115,3876,0
+PAPR.US,D,20200910,000000,26.5575,26.57,26.47,26.5051,3302,0
+PAPR.US,D,20200911,000000,26.5916,26.61,26.52,26.56,3819,0
+PAPR.US,D,20200914,000000,26.67,26.6987,26.63,26.6435,6610,0
+PAPR.US,D,20200915,000000,26.67,26.72,26.64,26.6543,1732,0
+PAPR.US,D,20200916,000000,26.64,26.6887,26.633,26.633,5552,0
+PAPR.US,D,20200917,000000,26.605,26.61,26.55,26.56,21342,0
+PAPR.US,D,20200918,000000,26.62,26.62,26.51,26.5258,8386,0
+PAPR.US,D,20200921,000000,25.87,26.4555,25.87,26.4555,18527,0
+PAPR.US,D,20200922,000000,26.48,26.53,26.48,26.5,17189,0
+PAPR.US,D,20200923,000000,26.47,26.56,26.3,26.345,8729,0
+PAPR.US,D,20200924,000000,26.3,26.39,26.3,26.3879,13642,0
+PAPR.US,D,20200925,000000,26.4,26.53,26.4,26.5254,4251,0
+PAPR.US,D,20200928,000000,26.68,26.68,26.5886,26.6201,2270,0
+PAPR.US,D,20200929,000000,26.63,26.63,26.54,26.5861,3696,0
+PAPR.US,D,20200930,000000,26.63,26.685,26.575,26.6337,7354,0
+PAPR.US,D,20201001,000000,26.6001,26.635,26.57,26.6243,22805,0
+PAPR.US,D,20201002,000000,26.585,26.585,26.55,26.5715,9750,0
+PAPR.US,D,20201005,000000,26.66,26.69,26.63,26.64,16549,0
+PAPR.US,D,20201006,000000,26.69,26.72,26.58,26.58,18762,0
+PAPR.US,D,20201007,000000,26.651,26.7136,26.65,26.7136,8148,0
+PAPR.US,D,20201008,000000,26.76,26.83,26.735,26.81,21555,0
+PAPR.US,D,20201009,000000,26.89,26.89,26.88,26.8802,1700,0
+PAPR.US,D,20201012,000000,26.86,27.01,26.86,26.9531,2054,0
+PAPR.US,D,20201013,000000,26.934,26.9755,26.88,26.9352,23410,0
+PAPR.US,D,20201014,000000,26.9,26.9428,26.88,26.9262,7285,0
+PAPR.US,D,20201015,000000,26.9199,26.95,26.83,26.95,8596,0
+PAPR.US,D,20201016,000000,26.9165,26.9165,26.86,26.8966,1838,0
+PAPR.US,D,20201019,000000,26.89,26.89,26.78,26.78,2222,0
+PAPR.US,D,20201020,000000,26.8376,26.855,26.8062,26.855,2831,0
+PAPR.US,D,20201021,000000,26.8471,26.92,26.8,26.9,10732,0
+PAPR.US,D,20201022,000000,26.859,26.93,26.8218,26.8907,3237,0
+PAPR.US,D,20201023,000000,26.96,26.96,26.83,26.8804,64382,0
+PAPR.US,D,20201026,000000,26.876,26.8799,26.725,26.7363,8381,0
+PAPR.US,D,20201027,000000,26.839,26.84,26.72,26.79,5322,0
+PAPR.US,D,20201028,000000,26.58,26.61,26.43,26.5248,4938,0
+PAPR.US,D,20201029,000000,26.4501,26.63,26.4501,26.6039,4586,0
+PAPR.US,D,20201030,000000,26.74,26.74,26.374,26.4348,3686,0
+PAPR.US,D,20201102,000000,26.55,26.5999,26.55,26.5777,10900,0
+PAPR.US,D,20201103,000000,26.57,26.78,26.57,26.7387,5939,0
+PAPR.US,D,20201104,000000,26.83,26.935,26.83,26.8902,12228,0
+PAPR.US,D,20201105,000000,26.975,27.01,26.93,26.93,3183,0
+PAPR.US,D,20201106,000000,26.98,27.07,26.98,27.025,2670,0
+PAPR.US,D,20201109,000000,27.39,27.39,27.03,27.03,32136,0
+PAPR.US,D,20201110,000000,27.04,27.13,27.01,27.063,40970,0
+PAPR.US,D,20201111,000000,27.04,27.13,27.04,27.07,19780,0
+PAPR.US,D,20201112,000000,27.0656,27.1199,27.001,27.0333,50706,0
+PAPR.US,D,20201113,000000,27.08,27.12,27.08,27.0898,8642,0
+PAPR.US,D,20201116,000000,27.1499,27.2,27.1,27.14,47357,0
+PAPR.US,D,20201117,000000,27.2,27.2,27.1,27.125,21429,0
+PAPR.US,D,20201118,000000,27.2,27.2207,27.065,27.0675,6616,0
+PAPR.US,D,20201119,000000,27.06,27.17,27.06,27.17,8522,0
+PAPR.US,D,20201120,000000,27.15,27.15,27.071,27.08,14995,0
+PAPR.US,D,20201123,000000,27.26,27.26,27.0921,27.1182,57950,0
+PAPR.US,D,20201124,000000,27.13,27.2082,27.13,27.1944,470377,0
+PAPR.US,D,20201125,000000,27.121,27.2017,27.121,27.17,9843,0
+PAPR.US,D,20201127,000000,27.1751,27.1751,27.1751,27.1751,1,0
+PAPR.US,D,20201130,000000,27.17,27.28,27.17,27.2347,52789,0
+PAPR.US,D,20201201,000000,27.2408,27.2408,27.21,27.215,26240,0
+PAPR.US,D,20201202,000000,27.2001,27.224,27.2,27.2,17294,0
+PAPR.US,D,20201203,000000,27.21,27.2469,27.21,27.21,19966,0
+PAPR.US,D,20201204,000000,27.18,27.2792,27.18,27.255,79518,0
+PAPR.US,D,20201207,000000,27.25,27.2766,27.22,27.23,21058,0
+PAPR.US,D,20201208,000000,27.28,27.28,27.22,27.245,56794,0
+PAPR.US,D,20201209,000000,27.28,27.31,27.2,27.27,22013,0
+PAPR.US,D,20201210,000000,27.251,27.275,27.23,27.2361,6632,0
+PAPR.US,D,20201211,000000,27.234,27.234,27.18,27.19,7330,0
+PAPR.US,D,20201214,000000,27.2,27.2659,27.17,27.17,19351,0
+PAPR.US,D,20201215,000000,27.1904,27.32,27.19,27.255,62845,0
+PAPR.US,D,20201216,000000,27.22,27.241,27.22,27.23,5227,0
+PAPR.US,D,20201217,000000,27.24,27.2733,27.24,27.2501,82129,0
+PAPR.US,D,20201218,000000,27.2566,27.2566,27.22,27.24,2141,0
+PAPR.US,D,20201221,000000,27.2,27.2575,27.13,27.235,28113,0
+PAPR.US,D,20201222,000000,27.201,27.24,27.2,27.2,46350,0
+PAPR.US,D,20201223,000000,27.2687,27.2687,27.245,27.2499,3703,0
+PAPR.US,D,20201224,000000,27.2715,27.2715,27.23,27.255,2001,0
+PAPR.US,D,20201228,000000,27.25,27.4,27.25,27.2881,41574,0
+PAPR.US,D,20201229,000000,27.27,27.3655,27.26,27.305,25483,0
+PAPR.US,D,20201230,000000,27.33,27.33,27.2501,27.285,17780,0
+PAPR.US,D,20201231,000000,27.28,27.32,27.26,27.28,77838,0
+PAPR.US,D,20210104,000000,27.22,27.2967,27.21,27.27,20356,0
+PAPR.US,D,20210105,000000,27.245,27.312,27.23,27.295,12493,0
+PAPR.US,D,20210106,000000,27.3,27.3303,27.275,27.28,250572,0
+PAPR.US,D,20210107,000000,27.33,27.35,27.3201,27.3398,19388,0
+PAPR.US,D,20210108,000000,27.3,27.37,27.3,27.34,17574,0
+PAPR.US,D,20210111,000000,27.32,27.39,27.32,27.345,288836,0
+PAPR.US,D,20210112,000000,27.34,27.36,27.32,27.34,71319,0
+PAPR.US,D,20210113,000000,27.34,27.385,27.34,27.375,6786,0
+PAPR.US,D,20210114,000000,27.35,27.3986,27.33,27.33,49946,0
+PAPR.US,D,20210115,000000,27.32,27.39,27.32,27.35,28797,0
+PAPR.US,D,20210119,000000,27.345,27.3855,27.33,27.34,34365,0
+PAPR.US,D,20210120,000000,27.351,27.3879,27.3307,27.3814,16272,0
+PAPR.US,D,20210121,000000,27.36,27.4,27.35,27.37,14652,0
+PAPR.US,D,20210122,000000,27.36,27.4,27.35,27.3798,9298,0
+PAPR.US,D,20210125,000000,27.37,27.4,27.32,27.35,27934,0
+PAPR.US,D,20210126,000000,27.37,27.3999,27.35,27.35,29247,0
+PAPR.US,D,20210127,000000,27.3484,27.36,27.3,27.305,61167,0
+PAPR.US,D,20210128,000000,27.12,27.4,27.12,27.31,37664,0
+PAPR.US,D,20210129,000000,27.14,27.338,27.14,27.2793,181303,0
+PAPR.US,D,20210201,000000,27.3041,27.3599,27.2401,27.335,9974,0
+PAPR.US,D,20210202,000000,27.31,27.4,27.31,27.365,6437,0
+PAPR.US,D,20210203,000000,27.36,27.4,27.36,27.4,59218,0
+PAPR.US,D,20210204,000000,27.385,27.42,27.3783,27.42,14938,0
+PAPR.US,D,20210205,000000,27.38,27.4499,27.38,27.4,9682,0
+PAPR.US,D,20210208,000000,27.4,27.45,27.39,27.415,9108,0
+PAPR.US,D,20210209,000000,27.425,27.46,27.4,27.46,9355,0
+PAPR.US,D,20210210,000000,27.44,27.45,27.39,27.4,24514,0
+PAPR.US,D,20210211,000000,27.4325,27.45,27.39,27.41,12722,0
+PAPR.US,D,20210212,000000,27.36,27.455,27.36,27.41,29694,0
+PAPR.US,D,20210216,000000,27.41,27.43,27.4001,27.41,20116,0
+PAPR.US,D,20210217,000000,27.41,27.48,27.38,27.43,9270,0
+PAPR.US,D,20210218,000000,27.46,27.46,27.39,27.4,9760,0
+PAPR.US,D,20210219,000000,27.46,27.46,27.4001,27.415,7062,0
+PAPR.US,D,20210222,000000,27.33,27.435,27.33,27.42,94749,0
+PAPR.US,D,20210223,000000,27.44,27.44,27.3701,27.42,13298,0
+PAPR.US,D,20210224,000000,27.425,27.43,27.4001,27.425,2239,0
+PAPR.US,D,20210225,000000,27.43,27.44,27.42,27.425,12095,0
+PAPR.US,D,20210226,000000,27.41,27.42,27.4,27.42,10125,0
+PAPR.US,D,20210301,000000,27.425,27.4327,27.4004,27.42,5821,0
+PAPR.US,D,20210302,000000,27.42,27.44,27.4103,27.43,13597,0
+PAPR.US,D,20210303,000000,27.42,27.43,27.42,27.43,2041,0
+PAPR.US,D,20210304,000000,27.43,27.4399,27.43,27.435,5169,0
+PAPR.US,D,20210305,000000,27.49,27.49,27.39,27.4468,13726,0
+PAPR.US,D,20210308,000000,27.4649,27.4829,27.43,27.43,12584,0
+PAPR.US,D,20210309,000000,27.455,27.4755,27.44,27.45,6744,0
+PAPR.US,D,20210310,000000,27.45,27.46,27.45,27.45,9931,0
+PAPR.US,D,20210311,000000,27.43,27.4528,27.43,27.4477,19054,0
+PAPR.US,D,20210312,000000,27.44,27.46,27.439,27.445,29231,0
+PAPR.US,D,20210315,000000,27.438,27.49,27.43,27.46,30564,0
+PAPR.US,D,20210316,000000,27.44,27.475,27.44,27.47,10490,0
+PAPR.US,D,20210317,000000,27.4681,27.48,27.46,27.4799,28192,0
+PAPR.US,D,20210318,000000,27.46,27.49,27.46,27.49,17004,0
+PAPR.US,D,20210319,000000,27.4901,27.53,27.47,27.5,18263,0
+PAPR.US,D,20210322,000000,27.6,27.6,27.494,27.51,13820,0
+PAPR.US,D,20210323,000000,27.59,27.59,27.47,27.525,36323,0
+PAPR.US,D,20210324,000000,27.61,27.61,27.54,27.54,24174,0
+PAPR.US,D,20210325,000000,27.55,27.56,27.54,27.555,18087,0
+PAPR.US,D,20210326,000000,27.57,27.57,27.51,27.5261,102904,0
+PAPR.US,D,20210329,000000,27.44,27.5599,27.44,27.5299,234480,0
+PAPR.US,D,20210330,000000,27.55,27.55,27.51,27.54,586013,0
+PAPR.US,D,20210331,000000,27.57,27.5899,27.51,27.55,2129689,0
+PAPR.US,D,20210401,000000,27.6,27.67,27.51,27.65,1630515,0
+PAPR.US,D,20210405,000000,27.8,27.8199,27.72,27.8,258335,0
+PAPR.US,D,20210406,000000,27.73,27.82,27.73,27.77,205561,0
+PAPR.US,D,20210407,000000,27.79,27.805,27.73,27.77,119694,0
+PAPR.US,D,20210408,000000,27.93,27.93,27.74,27.84,164510,0
+PAPR.US,D,20210409,000000,27.97,27.97,27.82,27.85,289753,0
+PAPR.US,D,20210412,000000,27.89,27.93,27.87,27.92,65218,0
+PAPR.US,D,20210413,000000,27.8844,27.9799,27.8844,27.9568,95915,0
+PAPR.US,D,20210414,000000,27.97,27.9784,27.88,27.9199,64648,0
+PAPR.US,D,20210415,000000,27.99,28.03,27.9801,28.025,30766,0
+PAPR.US,D,20210416,000000,28.08,28.08,27.9801,28.0486,47318,0
+PAPR.US,D,20210419,000000,27.995,28.03,27.94,27.95,43405,0
+PAPR.US,D,20210420,000000,28,28,27.86,27.93,32113,0
+PAPR.US,D,20210421,000000,27.93,28.06,27.8961,28.06,687235,0
+PAPR.US,D,20210422,000000,27.99,28.04,27.9001,27.9188,112538,0
+PAPR.US,D,20210423,000000,27.9413,28.079,27.9413,28.06,45891,0
+PAPR.US,D,20210426,000000,28.07,28.1,28.0001,28.07,43217,0
+PAPR.US,D,20210427,000000,28.01,28.09,27.9907,28.08,321441,0
+PAPR.US,D,20210428,000000,28.0465,28.11,28.0465,28.07,138062,0
+PAPR.US,D,20210429,000000,28.07,28.13,28.03,28.08,26323,0
+PAPR.US,D,20210430,000000,28.08,28.09,27.97,28.05,90414,0
+PAPR.US,D,20210503,000000,28.0413,28.11,28.03,28.08,45159,0
+PAPR.US,D,20210504,000000,28.01,28.01,27.91,27.97,27141,0
+PAPR.US,D,20210505,000000,27.9601,28.04,27.96,28.02,6915,0
+PAPR.US,D,20210506,000000,28.01,28.1,27.9601,28.1,13075,0
+PAPR.US,D,20210507,000000,28.07,28.2,28.07,28.1757,16913,0
+PAPR.US,D,20210510,000000,28.14,28.18,28.06,28.06,5737,0
+PAPR.US,D,20210511,000000,27.9401,28.0099,27.89,27.97,243305,0
+PAPR.US,D,20210512,000000,27.86,27.87,27.65,27.65,49904,0
+PAPR.US,D,20210513,000000,27.7,27.89,27.7,27.87,36053,0
+PAPR.US,D,20210514,000000,27.9,28.07,27.9,28.06,22153,0
+PAPR.US,D,20210517,000000,28.0065,28.03,27.94,28.03,9078,0
+PAPR.US,D,20210518,000000,27.97,28.02,27.93,27.93,9707,0
+PAPR.US,D,20210519,000000,27.73,27.85,27.69,27.8384,20952,0
+PAPR.US,D,20210520,000000,27.88,28.03,27.8701,28.01,12113,0
+PAPR.US,D,20210521,000000,28.05,28.08,27.97,27.985,161722,0
+PAPR.US,D,20210524,000000,28.05,28.15,28.05,28.09,16071,0
+PAPR.US,D,20210525,000000,28.08,28.135,28.06,28.12,16935,0
+PAPR.US,D,20210526,000000,28.1,28.15,28.08,28.14,10397,0
+PAPR.US,D,20210527,000000,28.13,28.2,28.12,28.1493,46340,0
+PAPR.US,D,20210528,000000,28.1621,28.25,28.1621,28.1932,12882,0
+PAPR.US,D,20210601,000000,28.195,28.23,28.15,28.21,511970,0
+PAPR.US,D,20210602,000000,28.19,28.195,28.13,28.18,280055,0
+PAPR.US,D,20210603,000000,28.07,28.1799,28.07,28.11,139374,0
+PAPR.US,D,20210604,000000,28.205,28.25,28.1855,28.19,8317,0
+PAPR.US,D,20210607,000000,28.215,28.25,28.16,28.23,38197,0
+PAPR.US,D,20210608,000000,28.17,28.2765,28.17,28.22,24926,0
+PAPR.US,D,20210609,000000,28.255,28.255,28.2101,28.24,2366,0
+PAPR.US,D,20210610,000000,28.2935,28.35,28.25,28.33,30250,0
+PAPR.US,D,20210611,000000,28.325,28.345,28.21,28.31,77519,0
+PAPR.US,D,20210614,000000,28.34,28.3624,28.29,28.34,8556,0
+PAPR.US,D,20210615,000000,28.33,28.345,28.3,28.345,8088,0
+PAPR.US,D,20210616,000000,28.34,28.3796,28.24,28.27,10365,0
+PAPR.US,D,20210617,000000,28.28,28.3202,28.2569,28.27,23180,0
+PAPR.US,D,20210618,000000,28.23,28.23,28.11,28.11,11560,0
+PAPR.US,D,20210621,000000,28.1961,28.28,28.1961,28.28,38198,0
+PAPR.US,D,20210622,000000,28.3198,28.4199,28.3198,28.3811,3495,0
+PAPR.US,D,20210623,000000,28.43,28.4399,28.35,28.385,865270,0
+PAPR.US,D,20210624,000000,28.4606,28.4606,28.41,28.4421,83193,0
+PAPR.US,D,20210625,000000,28.44,28.46,28.43,28.4517,12435,0
+PAPR.US,D,20210628,000000,28.46,28.4946,28.43,28.4946,9547,0
+PAPR.US,D,20210629,000000,28.48,28.49,28.4204,28.4301,7853,0
+PAPR.US,D,20210630,000000,28.45,28.46,28.44,28.46,16057,0
+PAPR.US,D,20210701,000000,28.49,28.5447,28.47,28.51,90231,0
+PAPR.US,D,20210702,000000,28.555,28.5836,28.54,28.5836,10814,0
+PAPR.US,D,20210706,000000,28.54,28.55,28.52,28.55,3740,0
+PAPR.US,D,20210707,000000,28.54,28.59,28.54,28.59,9258,0
+PAPR.US,D,20210708,000000,28.42,28.49,28.408,28.4352,1514,0
+PAPR.US,D,20210709,000000,28.51,28.59,28.51,28.585,7865,0
+PAPR.US,D,20210712,000000,28.58,28.66,28.58,28.6218,11021,0
+PAPR.US,D,20210713,000000,28.5901,28.625,28.56,28.5852,10532,0
+PAPR.US,D,20210714,000000,28.6,28.619,28.56,28.5852,59314,0
+PAPR.US,D,20210715,000000,28.5347,28.55,28.5,28.54,8831,0
+PAPR.US,D,20210716,000000,28.511,28.55,28.4847,28.4847,11676,0
+PAPR.US,D,20210719,000000,28.32,28.325,28.26,28.2991,6458,0
+PAPR.US,D,20210720,000000,28.44,28.509,28.44,28.4825,1729,0
+PAPR.US,D,20210721,000000,28.52,28.599,28.51,28.5656,8726,0
+PAPR.US,D,20210722,000000,28.6,28.6,28.54,28.5889,10090,0
+PAPR.US,D,20210723,000000,28.62,28.6824,28.62,28.6824,4454,0
+PAPR.US,D,20210726,000000,28.62,28.6547,28.62,28.64,1984,0
+PAPR.US,D,20210727,000000,28.59,28.59,28.52,28.5847,22800,0
+PAPR.US,D,20210728,000000,28.58,28.64,28.5709,28.6262,6827,0
+PAPR.US,D,20210729,000000,28.67,28.68,28.62,28.62,80784,0
+PAPR.US,D,20210730,000000,28.6301,28.66,28.58,28.6,15466,0
+PAPR.US,D,20210802,000000,28.66,28.7112,28.6348,28.6348,22743,0
+PAPR.US,D,20210803,000000,28.5601,28.69,28.5601,28.6724,5270,0
+PAPR.US,D,20210804,000000,28.66,28.69,28.62,28.655,11504,0
+PAPR.US,D,20210805,000000,28.66,28.709,28.65,28.68,13582,0
+PAPR.US,D,20210806,000000,28.71,28.75,28.69,28.73,1331,0
+PAPR.US,D,20210809,000000,28.68,28.74,28.67,28.715,8575,0
+PAPR.US,D,20210810,000000,28.76,28.76,28.6807,28.6807,13527,0
+PAPR.US,D,20210811,000000,28.685,28.71,28.685,28.7,12800,0
+PAPR.US,D,20210812,000000,28.705,28.755,28.705,28.755,9749,0
+PAPR.US,D,20210813,000000,28.76,28.8,28.7401,28.7756,5367,0
+PAPR.US,D,20210816,000000,28.705,28.772,28.705,28.76,45603,0
+PAPR.US,D,20210817,000000,28.71,28.7493,28.68,28.6948,6536,0
+PAPR.US,D,20210818,000000,28.73,28.76,28.6,28.62,12573,0
+PAPR.US,D,20210819,000000,28.59,28.699,28.58,28.642,13386,0
+PAPR.US,D,20210820,000000,28.66,28.668,28.61,28.668,205632,0
+PAPR.US,D,20210823,000000,28.705,28.7623,28.705,28.739,7420,0
+PAPR.US,D,20210824,000000,28.79,28.82,28.74,28.74,12056,0
+PAPR.US,D,20210825,000000,28.83,28.85,28.7954,28.82,12602,0
+PAPR.US,D,20210826,000000,28.77,28.77,28.74,28.765,10471,0
+PAPR.US,D,20210827,000000,28.78,28.88,28.78,28.8157,6354,0
+PAPR.US,D,20210830,000000,28.9,28.93,28.86,28.88,21888,0
+PAPR.US,D,20210831,000000,28.85,28.93,28.81,28.85,6451,0
+PAPR.US,D,20210901,000000,28.83,28.91,28.83,28.895,11997,0
+PAPR.US,D,20210902,000000,28.88,28.92,28.86,28.9,8455,0
+PAPR.US,D,20210903,000000,28.85,28.93,28.85,28.9002,4754,0
+PAPR.US,D,20210907,000000,28.84,28.845,28.82,28.845,26863,0
+PAPR.US,D,20210908,000000,28.8056,28.82,28.78,28.82,5124,0
+PAPR.US,D,20210909,000000,28.8524,28.8524,28.77,28.7874,31249,0
+PAPR.US,D,20210910,000000,28.78,28.825,28.7713,28.7713,6881,0
+PAPR.US,D,20210913,000000,28.81,28.81,28.75,28.801,18533,0
+PAPR.US,D,20210914,000000,28.76,28.795,28.69,28.69,6692,0
+PAPR.US,D,20210915,000000,28.765,28.7941,28.765,28.7941,6088,0
+PAPR.US,D,20210916,000000,28.75,28.79,28.72,28.77,44451,0
+PAPR.US,D,20210917,000000,28.68,28.7111,28.68,28.7111,1960,0
+PAPR.US,D,20210920,000000,28.47,28.6,28.41,28.52,29607,0
+PAPR.US,D,20210921,000000,28.58,28.6,28.51,28.54,55600,0
+PAPR.US,D,20210922,000000,28.655,28.699,28.64,28.6787,5596,0
+PAPR.US,D,20210923,000000,28.79,28.79,28.744,28.76,17554,0
+PAPR.US,D,20210924,000000,28.77,28.805,28.7609,28.805,6271,0
+PAPR.US,D,20210927,000000,28.8074,28.83,28.79,28.81,1186,0
+PAPR.US,D,20210928,000000,28.71,28.71,28.6,28.6,8500,0
+PAPR.US,D,20210929,000000,28.6,28.73,28.578,28.595,112931,0
+PAPR.US,D,20210930,000000,28.655,28.655,28.54,28.5731,3860,0
+PAPR.US,D,20211001,000000,28.53,28.665,28.53,28.6567,4645,0
+PAPR.US,D,20211004,000000,28.617,28.617,28.5,28.547,11937,0
+PAPR.US,D,20211005,000000,28.625,28.7,28.625,28.63,5707,0
+PAPR.US,D,20211006,000000,28.58,28.69,28.58,28.6667,20710,0
+PAPR.US,D,20211007,000000,28.75,28.81,28.75,28.7648,47973,0
+PAPR.US,D,20211008,000000,28.765,28.79,28.765,28.7682,2727,0
+PAPR.US,D,20211011,000000,28.8,28.8,28.73,28.75,9604,0
+PAPR.US,D,20211012,000000,28.71,28.71,28.69,28.69,16364,0
+PAPR.US,D,20211013,000000,28.704,28.7513,28.7,28.7513,15194,0
+PAPR.US,D,20211014,000000,28.84,28.905,28.84,28.905,57843,0
+PAPR.US,D,20211015,000000,28.9205,28.9498,28.9205,28.9498,2462,0
+PAPR.US,D,20211018,000000,28.91,28.94,28.91,28.94,1986,0
+PAPR.US,D,20211019,000000,29,29.005,28.97,28.975,14989,0
+PAPR.US,D,20211020,000000,29.0151,29.02,28.99,29,13042,0
+PAPR.US,D,20211021,000000,29.07,29.07,29,29.02,19207,0
+PAPR.US,D,20211022,000000,29.02,29.08,28.99,29.05,219051,0
+PAPR.US,D,20211025,000000,29.06,29.09,29.05,29.0651,4821,0
+PAPR.US,D,20211026,000000,29.1,29.16,29.1,29.11,2155,0
+PAPR.US,D,20211027,000000,29.1,29.1,29.0739,29.0739,2753,0
+PAPR.US,D,20211028,000000,29.05,29.12,29.05,29.0952,7967,0
+PAPR.US,D,20211029,000000,29.08,29.11,29.035,29.085,66051,0
+PAPR.US,D,20211101,000000,29.115,29.15,29.11,29.14,6297,0
+PAPR.US,D,20211102,000000,29.189,29.189,29.11,29.1305,15577,0
+PAPR.US,D,20211103,000000,29.11,29.16,29.1,29.155,14397,0
+PAPR.US,D,20211104,000000,29.19,29.21,29.14,29.1803,32732,0
+PAPR.US,D,20211105,000000,29.22,29.22,29.16,29.19,13299,0
+PAPR.US,D,20211108,000000,29.2006,29.2006,29.1201,29.1752,21158,0
+PAPR.US,D,20211109,000000,29.17,29.2,29.14,29.2,21149,0
+PAPR.US,D,20211110,000000,29.21,29.23,29.1183,29.135,15465,0
+PAPR.US,D,20211111,000000,29.13,29.19,29.0901,29.1452,20201,0
+PAPR.US,D,20211112,000000,29.1511,29.23,29.13,29.1902,93826,0
+PAPR.US,D,20211115,000000,29.18,29.2,29.17,29.19,106214,0
+PAPR.US,D,20211116,000000,29.23,29.26,29.2,29.2339,8044,0
+PAPR.US,D,20211117,000000,29.27,29.27,29.2,29.2102,9193,0
+PAPR.US,D,20211118,000000,29.21,29.21,29.17,29.207,9937,0
+PAPR.US,D,20211119,000000,29.2064,29.2295,29.19,29.195,8116,0
+PAPR.US,D,20211122,000000,29.23,29.24,29.15,29.16,18230,0
+PAPR.US,D,20211123,000000,29.16,29.182,29.134,29.17,22925,0
+PAPR.US,D,20211124,000000,29.14,29.19,29.134,29.18,23768,0
+PAPR.US,D,20211126,000000,29.06,29.0999,29.02,29.0361,17293,0
+PAPR.US,D,20211129,000000,29.08,29.16,29.07,29.1,17543,0
+PAPR.US,D,20211130,000000,29.1,29.1,28.96,28.96,20990,0
+PAPR.US,D,20211201,000000,29.06,29.12,28.88,28.88,207822,0
+PAPR.US,D,20211202,000000,28.8801,29.02,28.8801,28.9277,63231,0
+PAPR.US,D,20211203,000000,28.925,28.9465,28.73,28.795,319273,0
+PAPR.US,D,20211206,000000,29,29.04,28.93,28.9909,19958,0
+PAPR.US,D,20211207,000000,29.12,29.18,29.09,29.12,600349,0
+PAPR.US,D,20211208,000000,29.16,29.1956,29.151,29.18,6864,0
+PAPR.US,D,20211209,000000,29.19,29.22,29.15,29.15,12663,0
+PAPR.US,D,20211210,000000,29.21,29.23,29.1607,29.22,18360,0
+PAPR.US,D,20211213,000000,29.259,29.259,29.16,29.16,12806,0
+PAPR.US,D,20211214,000000,29.155,29.155,29.105,29.12,11126,0
+PAPR.US,D,20211215,000000,29.16,29.27,29.11,29.22,20144,0
+PAPR.US,D,20211216,000000,29.25,29.2646,29.1901,29.21,23835,0
+PAPR.US,D,20211217,000000,29.1,29.1599,29.1,29.15,9149,0
+PAPR.US,D,20211220,000000,29.01,29.04,29,29.04,9031,0
+PAPR.US,D,20211221,000000,29.15,29.1699,29.13,29.1699,20505,0
+PAPR.US,D,20211222,000000,29.24,29.24,29.22,29.24,42756,0
+PAPR.US,D,20211223,000000,29.25,29.34,29.25,29.29,4552,0
+PAPR.US,D,20211227,000000,29.29,29.36,29.29,29.34,5737,0
+PAPR.US,D,20211228,000000,29.38,29.38,29.33,29.355,4704,0
+PAPR.US,D,20211229,000000,29.36,29.3655,29.36,29.3645,1022,0
+PAPR.US,D,20211230,000000,29.375,29.38,29.35,29.35,16492,0
+PAPR.US,D,20211231,000000,29.32,29.38,29.3107,29.33,143032,0
+PAPR.US,D,20220103,000000,29.37,29.39,29.345,29.37,34738,0
+PAPR.US,D,20220104,000000,29.4,29.4099,29.36,29.37,37906,0
+PAPR.US,D,20220105,000000,29.38,29.3924,29.28,29.28,8948,0
+PAPR.US,D,20220106,000000,29.29,29.3299,29.2861,29.29,4871,0
+PAPR.US,D,20220107,000000,29.28,29.2952,29.28,29.2952,9888,0
+PAPR.US,D,20220110,000000,29.275,29.3151,29.24,29.3151,54716,0
+PAPR.US,D,20220111,000000,29.35,29.375,29.32,29.34,17318,0
+PAPR.US,D,20220112,000000,29.37,29.395,29.35,29.36,16852,0
+PAPR.US,D,20220113,000000,29.408,29.41,29.33,29.3324,10215,0
+PAPR.US,D,20220114,000000,29.33,29.33,29.26,29.3298,35494,0
+PAPR.US,D,20220118,000000,29.1901,29.32,29.1901,29.25,7767,0
+PAPR.US,D,20220119,000000,29.31,29.33,29.2054,29.2054,9399,0
+PAPR.US,D,20220120,000000,29.245,29.29,29.12,29.12,13726,0
+PAPR.US,D,20220121,000000,29.075,29.11,28.93,28.9401,23810,0
+PAPR.US,D,20220124,000000,28.78,28.9282,28.566,28.9282,30573,0
+PAPR.US,D,20220125,000000,28.734,28.8846,28.73,28.8698,3837,0
+PAPR.US,D,20220126,000000,28.9506,29.0634,28.8434,28.8434,8765,0
+PAPR.US,D,20220127,000000,28.98,28.99,28.8,28.8473,14310,0
+PAPR.US,D,20220128,000000,28.8,29.04,28.77,29.04,35445,0
+PAPR.US,D,20220131,000000,29.122,29.19,29.122,29.18,25895,0
+PAPR.US,D,20220201,000000,29.17,29.268,29.17,29.268,15744,0
+PAPR.US,D,20220202,000000,29.27,29.3,29.25,29.3,21579,0
+PAPR.US,D,20220203,000000,29.23,29.2945,29.16,29.16,4032,0
+PAPR.US,D,20220204,000000,29.08,29.23,29.08,29.2164,21223,0
+PAPR.US,D,20220207,000000,29.2601,29.27,29.1881,29.1881,24950,0
+PAPR.US,D,20220208,000000,29.2,29.2722,29.2,29.26,33016,0
+PAPR.US,D,20220209,000000,29.375,29.4,29.33,29.33,7008,0
+PAPR.US,D,20220210,000000,29.3656,29.3656,29.18,29.19,23602,0
+PAPR.US,D,20220211,000000,29.23,29.234,29.02,29.02,33852,0
+PAPR.US,D,20220214,000000,29.07,29.0831,28.9901,29.0831,2473,0
+PAPR.US,D,20220215,000000,29.212,29.22,29.15,29.16,7270,0
+PAPR.US,D,20220216,000000,29.18,29.23,29.13,29.2159,26821,0
+PAPR.US,D,20220217,000000,29.1483,29.1483,29.04,29.0518,7720,0
+PAPR.US,D,20220218,000000,29.04,29.07,28.96,28.97,5255,0
+PAPR.US,D,20220222,000000,29.0401,29.0401,28.81,28.96,432864,0
+PAPR.US,D,20220223,000000,29.01,29.01,28.7444,28.7444,31817,0
+PAPR.US,D,20220224,000000,28.36,28.9102,28.36,28.9102,219117,0
+PAPR.US,D,20220225,000000,28.994,29.13,28.99,29.09,44867,0
+PAPR.US,D,20220228,000000,28.98,29.104,28.96,29.0632,10912,0
+PAPR.US,D,20220301,000000,28.9401,28.9615,28.9301,28.9343,2445,0
+PAPR.US,D,20220302,000000,28.98,29.1309,28.98,29.125,41016,0
+PAPR.US,D,20220303,000000,29.22,29.22,29.054,29.1034,2474,0
+PAPR.US,D,20220304,000000,28.95,28.9885,28.89,28.9885,7662,0
+PAPR.US,D,20220307,000000,29.01,29.01,28.7348,28.7348,3518,0
+PAPR.US,D,20220308,000000,28.7,28.86,28.6,28.6253,16324,0
+PAPR.US,D,20220309,000000,28.8711,28.985,28.8711,28.89,12862,0
+PAPR.US,D,20220310,000000,28.895,28.9,28.7,28.86,370528,0
+PAPR.US,D,20220311,000000,28.97,28.99,28.7593,28.7593,9630,0
+PAPR.US,D,20220314,000000,28.85,28.87,28.64,28.6811,7581,0
+PAPR.US,D,20220315,000000,28.83,28.9307,28.79,28.9199,65617,0
+PAPR.US,D,20220316,000000,29.13,29.19,28.945,29.19,12232,0
+PAPR.US,D,20220317,000000,29.29,29.38,29.29,29.3673,27535,0
+PAPR.US,D,20220318,000000,29.4,29.45,29.375,29.4349,23448,0
+PAPR.US,D,20220321,000000,29.45,29.4742,29.391,29.4537,31752,0
+PAPR.US,D,20220322,000000,29.48,29.58,29.375,29.5368,44267,0
+PAPR.US,D,20220323,000000,29.51,29.535,29.49,29.5258,13834,0
+PAPR.US,D,20220324,000000,29.526,29.58,29.5109,29.54,11572,0
+PAPR.US,D,20220325,000000,29.605,29.605,29.55,29.56,12796,0
+PAPR.US,D,20220328,000000,29.61,29.66,29.57,29.66,272113,0
+PAPR.US,D,20220329,000000,29.62,29.66,29.605,29.64,114917,0
+PAPR.US,D,20220330,000000,29.6277,29.67,29.6101,29.65,122965,0
+PAPR.US,D,20220331,000000,29.68,29.68,29.626,29.66,2101591,0
+PAPR.US,D,20220401,000000,29.71,29.73,29.5601,29.7,930204,0
+PAPR.US,D,20220404,000000,29.68,29.82,29.615,29.78,419857,0
+PAPR.US,D,20220405,000000,29.78,29.82,29.56,29.58,148280,0
+PAPR.US,D,20220406,000000,29.49,29.519,29.3299,29.4899,217373,0
+PAPR.US,D,20220407,000000,29.36,29.84,29.33,29.55,284343,0
+PAPR.US,D,20220408,000000,29.5,29.58,29.41,29.52,183782,0
+PAPR.US,D,20220411,000000,29.46,29.46,29.2,29.259,170578,0
+PAPR.US,D,20220412,000000,29.27,29.4,29.1021,29.18,145401,0
+PAPR.US,D,20220413,000000,29.135,29.41,29.135,29.4,122545,0
+PAPR.US,D,20220414,000000,29.32,29.3899,29.195,29.195,128999,0
+PAPR.US,D,20220418,000000,29.2,29.27,29.1,29.19,111703,0
+PAPR.US,D,20220419,000000,29.22,29.49,29.19,29.47,131908,0
+PAPR.US,D,20220420,000000,29.44,29.53,29.38,29.39,103508,0
+PAPR.US,D,20220421,000000,29.58,29.6013,29.16,29.2,67965,0
+PAPR.US,D,20220422,000000,29.16,29.16,28.72,28.75,115694,0
+PAPR.US,D,20220425,000000,28.69,28.84,28.48,28.84,127805,0
+PAPR.US,D,20220426,000000,28.78,28.78,28.34,28.34,86368,0
+PAPR.US,D,20220427,000000,28.25,28.6,28.25,28.37,87215,0
+PAPR.US,D,20220428,000000,28.64,28.845,28.4001,28.66,80469,0
+PAPR.US,D,20220429,000000,28.65,28.66,28.1461,28.17,130715,0
+PAPR.US,D,20220502,000000,28.06,28.28,27.91,28.21,71225,0
+PAPR.US,D,20220503,000000,28.275,28.42,28.23,28.36,198404,0
+PAPR.US,D,20220504,000000,28.36,28.86,28.27,28.82,72612,0
+PAPR.US,D,20220505,000000,28.72,28.72,28.06,28.23,95777,0
+PAPR.US,D,20220506,000000,28.05,28.249,27.94,28.2,55487,0
+PAPR.US,D,20220509,000000,27.96,27.96,27.6029,27.66,93262,0
+PAPR.US,D,20220510,000000,27.86,27.895,27.56,27.66,88754,0
+PAPR.US,D,20220511,000000,27.69,27.85,27.4501,27.48,43322,0
+PAPR.US,D,20220512,000000,27.23,27.5899,27.1738,27.41,74755,0
+PAPR.US,D,20220513,000000,27.69,27.91,27.6819,27.85,47432,0
+PAPR.US,D,20220516,000000,27.84,27.93,27.73,27.84,21814,0
+PAPR.US,D,20220517,000000,28.01,28.13,27.94,28.09,54960,0
+PAPR.US,D,20220518,000000,27.84,27.84,27.4011,27.49,41219,0
+PAPR.US,D,20220519,000000,27.23,27.59,27.23,27.44,49419,0
+PAPR.US,D,20220520,000000,27.63,27.63,27.08,27.41,58007,0
+PAPR.US,D,20220523,000000,27.58,27.73,27.4201,27.69,27371,0
+PAPR.US,D,20220524,000000,27.4687,27.5989,27.2821,27.59,30780,0
+PAPR.US,D,20220525,000000,27.57,27.81,27.557,27.76,9276,0
+PAPR.US,D,20220526,000000,27.68,28.09,27.68,28.06,43983,0
+PAPR.US,D,20220527,000000,28.255,28.375,28.2201,28.37,24432,0
+PAPR.US,D,20220531,000000,28.17,28.565,28.17,28.35,12532,0
+PAPR.US,D,20220601,000000,28.42,28.46,28.08,28.24,17171,0
+PAPR.US,D,20220602,000000,28.1,28.51,28.1,28.51,156192,0
+PAPR.US,D,20220603,000000,28.31,28.31,28.2015,28.27,8903,0
+PAPR.US,D,20220606,000000,28.37,28.4598,28.2307,28.29,11917,0
+PAPR.US,D,20220607,000000,28.13,28.44,28.13,28.42,43837,0
+PAPR.US,D,20220608,000000,28.39,28.44,28.2749,28.2776,26796,0
+PAPR.US,D,20220609,000000,28.21,28.25,27.92,27.92,104857,0
+PAPR.US,D,20220610,000000,27.57,27.63,27.43,27.43,88055,0
+PAPR.US,D,20220613,000000,27.01,27.12,26.76,26.85,89621,0
+PAPR.US,D,20220614,000000,26.93,26.93,26.6563,26.73,24348,0
+PAPR.US,D,20220615,000000,26.94,27.12,26.7401,27.0199,78281,0
+PAPR.US,D,20220616,000000,26.74,26.745,26.4201,26.52,39540,0
+PAPR.US,D,20220617,000000,26.5,26.7005,26.41,26.53,24170,0
+PAPR.US,D,20220621,000000,26.81,26.988,26.81,26.94,43544,0
+PAPR.US,D,20220622,000000,26.81,27.0699,26.79,26.97,31440,0
+PAPR.US,D,20220623,000000,27.07,27.09,26.885,27.09,174408,0
+PAPR.US,D,20220624,000000,27.27,27.4944,27.27,27.4944,75946,0
+PAPR.US,D,20220627,000000,27.54,27.57,27.4511,27.5,36343,0
+PAPR.US,D,20220628,000000,27.58,27.63,27.18,27.21,34302,0
+PAPR.US,D,20220629,000000,27.19,27.1967,27.0801,27.14,24503,0
+PAPR.US,D,20220630,000000,27.06,27.13,26.86,27.0033,29631,0
+PAPR.US,D,20220701,000000,27.08,27.1876,26.8801,27.1876,27493,0
+PAPR.US,D,20220705,000000,26.98,27.235,26.8901,27.21,173772,0
+PAPR.US,D,20220706,000000,27.24,27.37,27.1401,27.25,28304,0
+PAPR.US,D,20220707,000000,27.45,27.5001,27.44,27.5,82636,0
+PAPR.US,D,20220708,000000,27.43,27.5411,27.38,27.5,16592,0
+PAPR.US,D,20220711,000000,27.3001,27.38,27.3,27.315,24461,0
+PAPR.US,D,20220712,000000,27.36,27.36,27.18,27.21,4277,0
+PAPR.US,D,20220713,000000,27.01,27.205,26.9801,27.11,15826,0
+PAPR.US,D,20220714,000000,26.85,27.12,26.8475,27.07,10049,0
+PAPR.US,D,20220715,000000,27.24,27.37,27.24,27.34,24927,0
+PAPR.US,D,20220718,000000,27.455,27.464,27.21,27.21,7429,0
+PAPR.US,D,20220719,000000,27.36,27.63,27.36,27.61,118900,0
+PAPR.US,D,20220720,000000,27.6,27.75,27.6,27.705,7777,0
+PAPR.US,D,20220721,000000,27.67,27.91,27.67,27.91,14341,0
+PAPR.US,D,20220722,000000,27.81,27.81,27.69,27.79,16388,0
+PAPR.US,D,20220725,000000,27.785,27.81,27.71,27.76,12895,0
+PAPR.US,D,20220726,000000,27.7,27.7,27.585,27.6,14485,0
+PAPR.US,D,20220727,000000,27.78,28.08,27.78,28.02,22142,0
+PAPR.US,D,20220728,000000,27.92,28.22,27.8705,28.21,19933,0
+PAPR.US,D,20220729,000000,28.25,28.44,28.23,28.43,17120,0
+PAPR.US,D,20220801,000000,28.28,28.46,28.26,28.39,41232,0
+PAPR.US,D,20220802,000000,28.29,28.43,28.23,28.23,550191,0
+PAPR.US,D,20220803,000000,28.349,28.52,28.335,28.49,11521,0
+PAPR.US,D,20220804,000000,28.45,28.51,28.4301,28.48,14464,0
+PAPR.US,D,20220805,000000,28.27,28.46,28.27,28.42,11385,0
+PAPR.US,D,20220808,000000,28.58,28.58,28.4001,28.45,10481,0
+PAPR.US,D,20220809,000000,28.43,28.43,28.31,28.3444,5106,0
+PAPR.US,D,20220810,000000,28.59,28.7,28.59,28.7,6235,0
+PAPR.US,D,20220811,000000,28.85,28.86,28.654,28.71,13532,0
+PAPR.US,D,20220812,000000,28.76,28.915,28.76,28.91,8935,0
+PAPR.US,D,20220815,000000,28.95,29.05,28.89,29,28402,0
+PAPR.US,D,20220816,000000,28.99,29.0807,28.96,29.02,23365,0
+PAPR.US,D,20220817,000000,28.86,29.01,28.86,28.97,62650,0
+PAPR.US,D,20220818,000000,28.94,29.0199,28.925,28.95,8473,0
+PAPR.US,D,20220819,000000,28.86,28.86,28.7801,28.82,205148,0
+PAPR.US,D,20220822,000000,28.5869,28.5869,28.4101,28.48,50807,0
+PAPR.US,D,20220823,000000,28.44,28.48,28.395,28.43,28875,0
+PAPR.US,D,20220824,000000,28.449,28.51,28.4401,28.48,2527,0
+PAPR.US,D,20220825,000000,28.54,28.63,28.4912,28.63,21026,0
+PAPR.US,D,20220826,000000,28.478,28.72,28.21,28.21,28304,0
+PAPR.US,D,20220829,000000,28.05,28.17,28.0102,28.0607,12953,0
+PAPR.US,D,20220830,000000,28.16,28.16,27.8501,27.93,21147,0
+PAPR.US,D,20220831,000000,27.99,28.03,27.83,27.84,26360,0
+PAPR.US,D,20220901,000000,27.72,27.86,27.64,27.86,13908,0
+PAPR.US,D,20220902,000000,28.07,28.07,27.68,27.76,1062,0
+PAPR.US,D,20220906,000000,27.5901,27.785,27.5901,27.71,7334,0
+PAPR.US,D,20220907,000000,27.75,27.98,27.74,27.93,11570,0
+PAPR.US,D,20220908,000000,28.03,28.045,27.88,28.036,7060,0
+PAPR.US,D,20220909,000000,28.2591,28.26,28.22,28.25,6759,0
+PAPR.US,D,20220912,000000,28.4,28.425,28.35,28.4187,14141,0
+PAPR.US,D,20220913,000000,28.1,28.11,27.72,27.77,34781,0
+PAPR.US,D,20220914,000000,27.81,27.87,27.72,27.87,8021,0
+PAPR.US,D,20220915,000000,27.79,27.8,27.64,27.71,15570,0
+PAPR.US,D,20220916,000000,27.56,27.62,27.4481,27.62,14600,0
+PAPR.US,D,20220919,000000,27.54,27.6707,27.515,27.6707,8170,0
+PAPR.US,D,20220920,000000,27.55,27.59,27.45,27.5378,14207,0
+PAPR.US,D,20220921,000000,27.6,27.64,27.3384,27.3384,44256,0
+PAPR.US,D,20220922,000000,27.19,27.292,27.18,27.21,45921,0
+PAPR.US,D,20220923,000000,27.02,27.02,26.7901,26.9151,50986,0
+PAPR.US,D,20220926,000000,27.02,27.02,26.75,26.8143,99809,0
+PAPR.US,D,20220927,000000,26.91,26.93,26.6507,26.7261,98665,0
+PAPR.US,D,20220928,000000,26.76,27.1,26.76,27.08,39885,0
+PAPR.US,D,20220929,000000,26.94,26.94,26.63,26.7466,60406,0
+PAPR.US,D,20220930,000000,26.7,26.829,26.565,26.565,17597,0
+PAPR.US,D,20221003,000000,26.66,27.0201,26.66,26.93,30446,0
+PAPR.US,D,20221004,000000,27.18,27.36,27.18,27.3333,30323,0
+PAPR.US,D,20221005,000000,27.22,27.36,27.11,27.3289,142472,0
+PAPR.US,D,20221006,000000,27.25,27.3,27.15,27.15,4806,0
+PAPR.US,D,20221007,000000,26.85,26.9,26.7,26.74,17825,0
+PAPR.US,D,20221010,000000,26.6214,26.725,26.57,26.6641,3123,0
+PAPR.US,D,20221011,000000,26.46,26.75,26.45,26.5498,13677,0
+PAPR.US,D,20221012,000000,26.55,26.63,26.5237,26.5494,8904,0
+PAPR.US,D,20221013,000000,26.17,26.9301,26.17,26.9085,11724,0
+PAPR.US,D,20221014,000000,26.99,26.99,26.5638,26.5638,20643,0
+PAPR.US,D,20221017,000000,26.95,27.01,26.89,26.9408,6043,0
+PAPR.US,D,20221018,000000,27,27.1399,26.98,27.085,37547,0
+PAPR.US,D,20221019,000000,27.07,27.0854,26.95,27.04,21700,0
+PAPR.US,D,20221020,000000,27.005,27.1,26.8701,26.9168,12031,0
+PAPR.US,D,20221021,000000,26.9,27.2485,26.9,27.2485,9803,0
+PAPR.US,D,20221024,000000,27.27,27.45,27.24,27.41,12370,0
+PAPR.US,D,20221025,000000,27.4601,27.6505,27.43,27.6442,5225,0
+PAPR.US,D,20221026,000000,27.49,27.75,27.49,27.5632,23120,0
+PAPR.US,D,20221027,000000,27.61,27.62,27.5,27.5,10637,0
+PAPR.US,D,20221028,000000,27.5757,27.84,27.5757,27.824,20760,0
+PAPR.US,D,20221031,000000,27.75,27.82,27.7251,27.78,27152,0
+PAPR.US,D,20221101,000000,27.72,27.779,27.6601,27.7245,37286,0
+PAPR.US,D,20221102,000000,27.68,27.76,27.33,27.33,60753,0
+PAPR.US,D,20221103,000000,27.17,27.31,27.14,27.2346,7803,0
+PAPR.US,D,20221104,000000,27.5,27.55,27.1947,27.4224,18996,0
+PAPR.US,D,20221107,000000,27.5,27.64,27.46,27.63,37967,0
+PAPR.US,D,20221108,000000,27.61,27.77,27.51,27.6707,31258,0
+PAPR.US,D,20221109,000000,27.63,27.63,27.36,27.38,32920,0
+PAPR.US,D,20221110,000000,27.9,28.1074,27.84,28.1074,14292,0
+PAPR.US,D,20221111,000000,28.1,28.2333,28.1,28.19,21701,0
+PAPR.US,D,20221114,000000,28.16,28.26,28.1059,28.1059,7307,0
+PAPR.US,D,20221115,000000,28.37,28.37,28.09,28.2034,160342,0
+PAPR.US,D,20221116,000000,28.17,28.2,28.0977,28.1242,13371,0
+PAPR.US,D,20221117,000000,27.99,28.12,27.96,28.12,11837,0
+PAPR.US,D,20221118,000000,28.2,28.2,28.0611,28.19,8373,0
+PAPR.US,D,20221121,000000,28.17,28.19,28.0501,28.108,8671,0
+PAPR.US,D,20221122,000000,28.17,28.31,28.12,28.28,25473,0
+PAPR.US,D,20221123,000000,28.33,28.4,28.2701,28.3559,14450,0
+PAPR.US,D,20221125,000000,28.4,28.41,28.3553,28.37,7415,0
+PAPR.US,D,20221128,000000,28.34,28.34,28.14,28.1654,6053,0
+PAPR.US,D,20221129,000000,28.219,28.219,28.1,28.14,16234,0
+PAPR.US,D,20221130,000000,28.17,28.53,28.1001,28.5129,26964,0
+PAPR.US,D,20221201,000000,28.61,28.61,28.45,28.5348,49903,0
+PAPR.US,D,20221202,000000,28.43,28.52,28.38,28.51,14118,0
+PAPR.US,D,20221205,000000,28.4101,28.4521,28.28,28.32,20595,0
+PAPR.US,D,20221206,000000,28.28,28.28,28.09,28.158,9424,0
+PAPR.US,D,20221207,000000,28.17,28.2,28.11,28.1414,5405,0
+PAPR.US,D,20221208,000000,28.28,28.29,28.172,28.2173,29215,0
+PAPR.US,D,20221209,000000,28.25,28.27,28.15,28.155,22405,0
+PAPR.US,D,20221212,000000,28.195,28.314,28.195,28.314,3809,0
+PAPR.US,D,20221213,000000,28.65,28.67,28.37,28.4315,19166,0
+PAPR.US,D,20221214,000000,28.4101,28.5295,28.3893,28.3893,23915,0
+PAPR.US,D,20221215,000000,28.23,28.23,28.08,28.1,5202,0
+PAPR.US,D,20221216,000000,27.9601,28.025,27.8938,27.995,11925,0
+PAPR.US,D,20221219,000000,27.9,27.995,27.85,27.9092,261386,0
+PAPR.US,D,20221220,000000,27.94,28.0054,27.86,27.9536,27145,0
+PAPR.US,D,20221221,000000,28.05,28.17,28.05,28.1467,23754,0
+PAPR.US,D,20221222,000000,27.96,27.96,27.7752,27.9552,29018,0
+PAPR.US,D,20221223,000000,27.99,28.0664,27.91,28.0448,11271,0
+PAPR.US,D,20221227,000000,28.0701,28.0799,27.95,27.97,16344,0
+PAPR.US,D,20221228,000000,28.0801,28.089,27.86,27.86,29435,0
+PAPR.US,D,20221229,000000,28.02,28.1299,28.02,28.1089,14872,0
+PAPR.US,D,20221230,000000,28.0201,28.071,27.98,28.071,18929,0
+PAPR.US,D,20230103,000000,28.2,28.21,27.93,28.0616,160951,0
+PAPR.US,D,20230104,000000,28.14,28.2101,28.05,28.138,29212,0
+PAPR.US,D,20230105,000000,28.12,28.13,28,28.0443,15735,0
+PAPR.US,D,20230106,000000,28.14,28.37,28.14,28.3394,17821,0
+PAPR.US,D,20230109,000000,28.48,28.5,28.3355,28.3355,4082,0
+PAPR.US,D,20230110,000000,28.36,28.4361,28.33,28.4361,22258,0
+PAPR.US,D,20230111,000000,28.45,28.5484,28.45,28.5484,5413,0
+PAPR.US,D,20230112,000000,28.56,28.6699,28.56,28.6207,7429,0
+PAPR.US,D,20230113,000000,28.561,28.71,28.561,28.708,27308,0
+PAPR.US,D,20230117,000000,28.723,28.723,28.6503,28.683,1970,0
+PAPR.US,D,20230118,000000,28.7,28.7,28.51,28.51,8980,0
+PAPR.US,D,20230119,000000,28.43,28.5308,28.41,28.4924,18000,0
+PAPR.US,D,20230120,000000,28.551,28.6404,28.55,28.6404,15792,0
+PAPR.US,D,20230123,000000,28.72,28.85,28.71,28.7804,21472,0
+PAPR.US,D,20230124,000000,28.72,28.8118,28.72,28.77,15789,0
+PAPR.US,D,20230125,000000,28.67,28.8199,28.63,28.7986,11778,0
+PAPR.US,D,20230126,000000,28.8699,28.9,28.8009,28.8823,40881,0
+PAPR.US,D,20230127,000000,28.89,28.95,28.86,28.9252,37769,0
+PAPR.US,D,20230130,000000,28.9,28.92,28.8,28.826,68384,0
+PAPR.US,D,20230131,000000,28.82,28.9333,28.82,28.9333,9641,0
+PAPR.US,D,20230201,000000,28.91,29.03,28.87,28.98,81236,0
+PAPR.US,D,20230202,000000,29.03,29.11,29.03,29.06,23513,0
+PAPR.US,D,20230203,000000,29.0699,29.09,29,29.014,23332,0
+PAPR.US,D,20230206,000000,28.95,29.0219,28.95,28.99,9295,0
+PAPR.US,D,20230207,000000,28.96,29.14,28.96,29.0984,75621,0
+PAPR.US,D,20230208,000000,29.0201,29.0698,29.0101,29.0297,14384,0
+PAPR.US,D,20230209,000000,29.08,29.09,28.9666,28.9666,20683,0
+PAPR.US,D,20230210,000000,28.92,29,28.91,28.9756,22419,0
+PAPR.US,D,20230213,000000,29.05,29.07,28.98,29.07,5630,0
+PAPR.US,D,20230214,000000,29.04,29.12,29.04,29.0916,8000,0
+PAPR.US,D,20230215,000000,29.07,29.12,29.06,29.1075,4466,0
+PAPR.US,D,20230216,000000,29.1,29.14,29.038,29.038,125099,0
+PAPR.US,D,20230217,000000,28.97,29.05,28.97,29.0301,22602,0
+PAPR.US,D,20230221,000000,28.96,28.98,28.9,28.9299,17960,0
+PAPR.US,D,20230222,000000,28.98,28.98,28.91,28.9352,12824,0
+PAPR.US,D,20230223,000000,28.99,28.992,28.91,28.9898,28152,0
+PAPR.US,D,20230224,000000,28.95,28.96,28.865,28.95,15405,0
+PAPR.US,D,20230227,000000,28.99,29.04,28.97,28.98,9947,0
+PAPR.US,D,20230228,000000,29.03,29.06,28.97,29,21598,0
+PAPR.US,D,20230301,000000,28.95,28.9966,28.95,28.98,8830,0
+PAPR.US,D,20230302,000000,28.96,29.05,28.96,29.03,12184,0
+PAPR.US,D,20230303,000000,29.123,29.2,29.12,29.18,320317,0
+PAPR.US,D,20230306,000000,29.2027,29.22,29.175,29.22,11165,0
+PAPR.US,D,20230307,000000,29.16,29.19,29.08,29.15,8351,0
+PAPR.US,D,20230308,000000,29.09,29.18,29.09,29.18,67830,0
+PAPR.US,D,20230309,000000,29.22,29.22,28.95,28.95,9952,0
+PAPR.US,D,20230310,000000,28.92,28.9978,28.78,28.8027,5515,0
+PAPR.US,D,20230313,000000,28.6,28.94,28.6,28.7774,30558,0
+PAPR.US,D,20230314,000000,28.96,29.0899,28.9262,29.07,31676,0
+PAPR.US,D,20230315,000000,28.8717,28.9599,28.75,28.91,245803,0
+PAPR.US,D,20230316,000000,28.8932,29.15,28.87,29.12,91646,0
+PAPR.US,D,20230317,000000,29.09,29.09,29.01,29.0157,37896,0
+PAPR.US,D,20230320,000000,29.02,29.16,29.02,29.12,53638,0
+PAPR.US,D,20230321,000000,29.24,29.25,29.1904,29.2349,19323,0
+PAPR.US,D,20230322,000000,29.23,29.29,29.2,29.23,16855,0
+PAPR.US,D,20230323,000000,29.28,29.32,29.16,29.2215,34220,0
+PAPR.US,D,20230324,000000,29.185,29.31,29.175,29.31,44184,0
+PAPR.US,D,20230327,000000,29.3599,29.38,29.3,29.36,64340,0
+PAPR.US,D,20230328,000000,29.355,29.3989,29.33,29.3749,84495,0
+PAPR.US,D,20230329,000000,29.405,29.43,29.36,29.41,80622,0
+PAPR.US,D,20230330,000000,29.42,29.43,29.35,29.43,254676,0
+PAPR.US,D,20230331,000000,29.43,29.45,29.39,29.4,4161025,0
+PAPR.US,D,20230403,000000,29.39,29.49,29.33,29.49,1165563,0
+PAPR.US,D,20230404,000000,29.52,29.52,29.3405,29.4,637028,0
+PAPR.US,D,20230405,000000,29.39,29.395,29.3,29.37,968415,0
+PAPR.US,D,20230406,000000,29.3,29.44,29.27,29.44,289079,0
+PAPR.US,D,20230410,000000,29.32,29.44,29.265,29.4169,958666,0
+PAPR.US,D,20230411,000000,29.48,29.4996,29.39,29.43,1658964,0
+PAPR.US,D,20230412,000000,29.52,29.62,29.34,29.39,878240,0
+PAPR.US,D,20230413,000000,29.44,29.61,29.39,29.59,331654,0
+PAPR.US,D,20230414,000000,29.58,29.655,29.4517,29.56,341692,0
+PAPR.US,D,20230417,000000,29.49,29.6169,29.49,29.6169,390538,0
+PAPR.US,D,20230418,000000,29.69,29.69,29.5613,29.63,506461,0
+PAPR.US,D,20230419,000000,29.47,29.635,29.47,29.57,1249253,0
+PAPR.US,D,20230420,000000,29.53,29.585,29.4601,29.515,204397,0
+PAPR.US,D,20230421,000000,29.6,29.6,29.47,29.535,351311,0
+PAPR.US,D,20230424,000000,29.555,29.589,29.49,29.55,264778,0
+PAPR.US,D,20230425,000000,29.505,29.5599,29.3301,29.34,150544,0
+PAPR.US,D,20230426,000000,29.39,29.44,29.25,29.28,280283,0
+PAPR.US,D,20230427,000000,29.35,29.6199,29.3401,29.599,154910,0
+PAPR.US,D,20230428,000000,29.6,29.73,29.588,29.73,161708,0
+PAPR.US,D,20230501,000000,29.75,29.8,29.7109,29.72,77339,0
+PAPR.US,D,20230502,000000,29.675,29.6899,29.4165,29.59,327256,0
+PAPR.US,D,20230503,000000,29.61,29.661,29.43,29.46,106102,0
+PAPR.US,D,20230504,000000,29.42,29.42,29.26,29.305,210977,0
+PAPR.US,D,20230505,000000,29.5,29.67,29.4801,29.62,111736,0
+PAPR.US,D,20230508,000000,29.6,29.655,29.58,29.635,70358,0
+PAPR.US,D,20230509,000000,29.52,29.62,29.52,29.55,242789,0
+PAPR.US,D,20230510,000000,29.72,29.72,29.48,29.67,79812,0
+PAPR.US,D,20230511,000000,29.585,29.63,29.5,29.62,250027,0
+PAPR.US,D,20230512,000000,29.71,29.71,29.5,29.61,64858,0
+PAPR.US,D,20230515,000000,29.5901,29.71,29.5697,29.68,35279,0
+PAPR.US,D,20230516,000000,29.66,29.66,29.57,29.57,53462,0
+PAPR.US,D,20230517,000000,29.6,29.8,29.585,29.79,77080,0
+PAPR.US,D,20230518,000000,29.69,29.94,29.69,29.94,88751,0
+PAPR.US,D,20230519,000000,29.9788,29.98,29.84,29.8841,69542,0
+PAPR.US,D,20230522,000000,29.84,29.95,29.84,29.88,98057,0
+PAPR.US,D,20230523,000000,29.815,29.85,29.6801,29.73,35814,0
+PAPR.US,D,20230524,000000,29.61,29.64,29.5,29.59,46467,0
+PAPR.US,D,20230525,000000,29.75,29.76,29.615,29.7089,63666,0
+PAPR.US,D,20230526,000000,29.785,29.9599,29.785,29.95,22777,0
+PAPR.US,D,20230530,000000,30.02,30.02,29.9,29.9411,54009,0
+PAPR.US,D,20230531,000000,29.83,29.905,29.7917,29.83,31314,0
+PAPR.US,D,20230601,000000,29.85,30.08,29.8301,30.01,119104,0
+PAPR.US,D,20230602,000000,30.16,30.28,30.11,30.27,83080,0
+PAPR.US,D,20230605,000000,30.2668,30.3001,30.2,30.22,36593,0
+PAPR.US,D,20230606,000000,30.26,30.2899,30.21,30.26,44342,0
+PAPR.US,D,20230607,000000,30.29,30.33,30.2,30.2,59317,0
+PAPR.US,D,20230608,000000,30.27,30.335,30.1986,30.31,62392,0
+PAPR.US,D,20230609,000000,30.42,30.4599,30.312,30.38,16856,0
+PAPR.US,D,20230612,000000,30.3601,30.4956,30.36,30.4842,45331,0
+PAPR.US,D,20230613,000000,30.56,30.61,30.5301,30.57,107488,0
+PAPR.US,D,20230614,000000,30.55,30.6693,30.4863,30.56,40324,0
+PAPR.US,D,20230615,000000,30.6099,30.7756,30.6099,30.72,53555,0
+PAPR.US,D,20230616,000000,30.86,30.86,30.67,30.71,28939,0
+PAPR.US,D,20230620,000000,30.64,30.66,30.56,30.6592,46638,0
+PAPR.US,D,20230621,000000,30.6237,30.65,30.56,30.56,40187,0
+PAPR.US,D,20230622,000000,30.5737,30.67,30.57,30.6514,42947,0
+PAPR.US,D,20230623,000000,30.555,30.64,30.53,30.5783,66274,0
+PAPR.US,D,20230626,000000,30.53,30.6299,30.5,30.54,37981,0
+PAPR.US,D,20230627,000000,30.52,30.7226,30.5101,30.65,18518,0
+PAPR.US,D,20230628,000000,30.61,30.6932,30.61,30.69,13943,0
+PAPR.US,D,20230629,000000,30.66,30.78,30.66,30.78,16254,0
+PAPR.US,D,20230630,000000,30.85,30.955,30.85,30.9,138602,0
+PAPR.US,D,20230703,000000,30.9209,30.95,30.9,30.9,22027,0
+PAPR.US,D,20230705,000000,30.84,30.9499,30.84,30.9,81555,0
+PAPR.US,D,20230706,000000,30.75,30.81,30.67,30.783,290785,0
+PAPR.US,D,20230707,000000,30.76,30.9,30.75,30.75,63596,0
+PAPR.US,D,20230710,000000,30.7988,30.831,30.76,30.79,39104,0
+PAPR.US,D,20230711,000000,30.8985,30.918,30.832,30.89,424392,0
+PAPR.US,D,20230712,000000,31.06,31.1,31,31.02,45767,0
+PAPR.US,D,20230713,000000,31.1,31.15,31.095,31.15,58435,0
+PAPR.US,D,20230714,000000,31.15,31.16,31.08,31.08,86700,0
+PAPR.US,D,20230717,000000,31.1597,31.2175,31.14,31.1888,19013,0
+PAPR.US,D,20230718,000000,31.15,31.2724,31.15,31.24,107854,0
+PAPR.US,D,20230719,000000,31.3233,31.3233,31.235,31.29,65294,0
+PAPR.US,D,20230720,000000,31.21,31.255,31.15,31.15,161838,0
+PAPR.US,D,20230721,000000,31.22,31.26,31.18,31.18,421854,0
+PAPR.US,D,20230724,000000,31.27,31.27,31.22,31.23,43542,0
+PAPR.US,D,20230725,000000,31.2,31.3,31.2,31.26,167779,0
+PAPR.US,D,20230726,000000,31.3,31.34,31.22,31.28,62898,0
+PAPR.US,D,20230727,000000,31.395,31.4299,31.1612,31.19,45918,0
+PAPR.US,D,20230728,000000,31.28,31.3799,31.28,31.3477,145095,0
+PAPR.US,D,20230731,000000,31.32,31.355,31.3,31.33,55027,0
+PAPR.US,D,20230801,000000,31.335,31.335,31.24,31.27,717383,0
+PAPR.US,D,20230802,000000,31.1912,31.215,31.06,31.1,215268,0
+PAPR.US,D,20230803,000000,31.05,31.14,31.04,31.07,357809,0
+PAPR.US,D,20230804,000000,31.14,31.21,30.99,30.99,48703,0
+PAPR.US,D,20230807,000000,31.09,31.1624,31.07,31.15,65118,0
+PAPR.US,D,20230808,000000,31.01,31.12,30.98,31.08,100690,0
+PAPR.US,D,20230809,000000,31.1,31.14,31,31,130801,0
+PAPR.US,D,20230810,000000,31.1799,31.18,31.01,31.02,20309,0
+PAPR.US,D,20230811,000000,30.98,31.07,30.9664,31.02,28140,0
+PAPR.US,D,20230814,000000,30.98,31.1146,30.98,31.1,20692,0
+PAPR.US,D,20230815,000000,31.11,31.11,30.925,30.95,25543,0
+PAPR.US,D,20230816,000000,30.94,31.01,30.82,30.82,52861,0
+PAPR.US,D,20230817,000000,30.88,30.88,30.69,30.74,60928,0
+PAPR.US,D,20230818,000000,30.6799,30.7712,30.646,30.71,23773,0
+PAPR.US,D,20230821,000000,30.77,30.85,30.7199,30.82,44755,0
+PAPR.US,D,20230822,000000,30.9499,30.9499,30.79,30.81,19328,0
+PAPR.US,D,20230823,000000,30.84,31.005,30.84,30.96,23818,0
+PAPR.US,D,20230824,000000,31.03,31.046,30.7852,30.7852,30052,0
+PAPR.US,D,20230825,000000,30.875,30.9516,30.75,30.86,17379,0
+PAPR.US,D,20230828,000000,30.9722,31.02,30.95,30.99,24055,0
+PAPR.US,D,20230829,000000,30.99,31.2237,30.99,31.2,21414,0
+PAPR.US,D,20230830,000000,31.275,31.29,31.2381,31.24,20458,0
+PAPR.US,D,20230831,000000,31.3499,31.3499,31.26,31.29,85686,0
+PAPR.US,D,20230901,000000,31.34,31.36,31.26,31.34,62395,0
+PAPR.US,D,20230905,000000,31.28,31.31,31.2557,31.2557,29171,0
+PAPR.US,D,20230906,000000,31.23,31.23,31.09,31.19,38149,0
+PAPR.US,D,20230907,000000,31.08,31.1207,31.0797,31.11,15172,0
+PAPR.US,D,20230908,000000,31.157,31.21,31.1356,31.15,73933,0
+PAPR.US,D,20230911,000000,31.29,31.29,31.2,31.25,21954,0
+PAPR.US,D,20230912,000000,31.26,31.26,31.16,31.2,25174,0
+PAPR.US,D,20230913,000000,31.18,31.25,31.17,31.18,17465,0
+PAPR.US,D,20230914,000000,31.31,31.3699,31.3,31.33,12822,0
+PAPR.US,D,20230915,000000,31.2719,31.31,31.13,31.13,22939,0
+PAPR.US,D,20230918,000000,31.19,31.228,31.1403,31.16,29334,0
+PAPR.US,D,20230919,000000,31.18,31.18,31.06,31.14,504079,0
+PAPR.US,D,20230920,000000,31.215,31.215,30.9967,31.02,54668,0
+PAPR.US,D,20230921,000000,30.8544,30.87,30.69,30.71,31654,0
+PAPR.US,D,20230922,000000,30.76,30.85,30.66,30.66,37402,0
+PAPR.US,D,20230925,000000,30.705,30.7719,30.63,30.74,106813,0
+PAPR.US,D,20230926,000000,30.6824,30.6824,30.45,30.4894,41879,0
+PAPR.US,D,20230927,000000,30.59,30.59,30.35,30.52,114407,0
+PAPR.US,D,20230928,000000,30.49,30.6458,30.485,30.6,17645,0
+PAPR.US,D,20230929,000000,30.75,30.7581,30.52,30.61,124938,0
+PAPR.US,D,20231002,000000,30.575,30.58,30.45,30.56,46497,0
+PAPR.US,D,20231003,000000,30.49,30.52,30.27,30.36,80104,0
+PAPR.US,D,20231004,000000,30.33,30.53,30.33,30.53,13750,0
+PAPR.US,D,20231005,000000,30.43,30.51,30.31,30.46,21740,0
+PAPR.US,D,20231006,000000,30.36,30.77,30.36,30.66,30667,0
+PAPR.US,D,20231009,000000,30.63,30.83,30.5711,30.82,63446,0
+PAPR.US,D,20231010,000000,30.8,31,30.8,30.91,28886,0
+PAPR.US,D,20231011,000000,30.91,30.96,30.824,30.96,25952,0
+PAPR.US,D,20231012,000000,30.95,31.03,30.8,30.88,21893,0
+PAPR.US,D,20231013,000000,30.94,30.94,30.74,30.7752,11612,0
+PAPR.US,D,20231016,000000,30.925,31.0327,30.925,30.96,7924,0
+PAPR.US,D,20231017,000000,30.89,31.0099,30.89,30.95,12141,0
+PAPR.US,D,20231018,000000,30.92,30.92,30.7,30.78,23728,0
+PAPR.US,D,20231019,000000,30.74,30.8149,30.5501,30.58,24794,0
+PAPR.US,D,20231020,000000,30.4301,30.47,30.38,30.38,15772,0
+PAPR.US,D,20231023,000000,30.24,30.4922,30.24,30.32,106789,0
+PAPR.US,D,20231024,000000,30.45,30.4804,30.34,30.45,17049,0
+PAPR.US,D,20231025,000000,30.32,30.34,30.17,30.22,13956,0
+PAPR.US,D,20231026,000000,30.15,30.155,29.9289,29.95,52948,0
+PAPR.US,D,20231027,000000,30.01,30.0784,29.81,29.92,47369,0
+PAPR.US,D,20231030,000000,30.05,30.1593,29.98,30.09,15402,0
+PAPR.US,D,20231031,000000,30.1,30.2476,30.06,30.21,30175,0
+PAPR.US,D,20231101,000000,30.265,30.46,30.2601,30.41,24712,0
+PAPR.US,D,20231102,000000,30.62,30.792,30.62,30.792,15489,0
+PAPR.US,D,20231103,000000,30.88,31.04,30.88,30.97,26966,0
+PAPR.US,D,20231106,000000,31.0317,31.0599,30.94,31.01,10051,0
+PAPR.US,D,20231107,000000,31.0653,31.13,31.05,31.07,33679,0
+PAPR.US,D,20231108,000000,31.09,31.1799,31,31.09,38133,0
+PAPR.US,D,20231109,000000,31.13,31.15,30.93,30.99,13572,0
+PAPR.US,D,20231110,000000,31.02,31.2599,31.02,31.24,20107,0
+PAPR.US,D,20231113,000000,31.225,31.32,31.21,31.22,40868,0
+PAPR.US,D,20231114,000000,31.49,31.69,31.49,31.64,160218,0
+PAPR.US,D,20231115,000000,31.7,31.72,31.6,31.61,16944,0
+PAPR.US,D,20231116,000000,31.67,31.67,31.58,31.65,22879,0
+PAPR.US,D,20231117,000000,31.67,31.75,31.65,31.67,30744,0
+PAPR.US,D,20231120,000000,31.72,31.8899,31.7,31.81,38019,0
+PAPR.US,D,20231121,000000,31.78,31.83,31.77,31.78,28624,0
+PAPR.US,D,20231122,000000,31.86,31.94,31.83,31.85,72316,0
+PAPR.US,D,20231124,000000,31.85,31.885,31.85,31.87,19221,0
+PAPR.US,D,20231127,000000,31.85,31.94,31.85,31.86,116185,0
+PAPR.US,D,20231128,000000,31.8696,31.9473,31.8511,31.88,25858,0
+PAPR.US,D,20231129,000000,31.96,32.05,31.85,31.86,46080,0
+PAPR.US,D,20231130,000000,31.88,31.95,31.8304,31.95,39834,0
+PAPR.US,D,20231201,000000,31.91,32.08,31.91,32.03,26472,0
+PAPR.US,D,20231204,000000,31.9364,32.015,31.86,31.95,44708,0
+PAPR.US,D,20231205,000000,31.9059,32,31.9,31.96,42699,0
+PAPR.US,D,20231206,000000,32.027,32.038,31.885,31.885,17144,0
+PAPR.US,D,20231207,000000,31.99,32.0499,31.97,32.0149,21688,0
+PAPR.US,D,20231208,000000,31.98,32.15,31.98,32.08,41209,0
+PAPR.US,D,20231211,000000,32.07,32.1799,32.07,32.17,20862,0
+PAPR.US,D,20231212,000000,32.18,32.2758,32.18,32.25,5621,0
+PAPR.US,D,20231213,000000,32.26,32.43,32.26,32.43,26504,0
+PAPR.US,D,20231214,000000,32.46,32.51,32.42,32.46,144245,0
+PAPR.US,D,20231215,000000,32.44,32.51,32.42,32.45,64775,0
+PAPR.US,D,20231218,000000,32.5,32.555,32.49,32.555,195265,0
+PAPR.US,D,20231219,000000,32.5701,32.59,32.5208,32.59,17782,0
+PAPR.US,D,20231220,000000,32.56,32.61,32.38,32.38,28062,0
+PAPR.US,D,20231221,000000,32.4916,32.5095,32.41,32.49,58704,0
+PAPR.US,D,20231222,000000,32.5824,32.5993,32.52,32.5473,40111,0
+PAPR.US,D,20231226,000000,32.6064,32.66,32.57,32.58,62492,0
+PAPR.US,D,20231227,000000,32.58,32.67,32.58,32.645,32085,0
+PAPR.US,D,20231228,000000,32.72,32.73,32.64,32.65,50500,0
+PAPR.US,D,20231229,000000,32.65,32.69,32.61,32.69,68005,0
+PAPR.US,D,20240102,000000,32.58,32.63,32.53,32.59,153814,0
+PAPR.US,D,20240103,000000,32.54,32.5809,32.5,32.5,384124,0
+PAPR.US,D,20240104,000000,32.55,32.59,32.46,32.46,290273,0
+PAPR.US,D,20240105,000000,32.48,32.61,32.47,32.51,109545,0
+PAPR.US,D,20240108,000000,32.53,32.74,32.53,32.7,26728,0
+PAPR.US,D,20240109,000000,32.6731,32.7504,32.65,32.69,29258,0
+PAPR.US,D,20240110,000000,32.73,32.82,32.721,32.82,30257,0
+PAPR.US,D,20240111,000000,32.7802,32.8,32.6601,32.77,70164,0
+PAPR.US,D,20240112,000000,32.82,32.8899,32.766,32.8,35676,0
+PAPR.US,D,20240116,000000,32.75,32.838,32.7107,32.75,36862,0
+PAPR.US,D,20240117,000000,32.66,32.72,32.635,32.69,24421,0
+PAPR.US,D,20240118,000000,32.74,32.81,32.71,32.81,10740,0
+PAPR.US,D,20240119,000000,32.84,32.9555,32.82,32.915,26022,0
+PAPR.US,D,20240122,000000,32.96,32.98,32.931,32.95,21056,0
+PAPR.US,D,20240123,000000,32.97,33.0052,32.96,33,19211,0
+PAPR.US,D,20240124,000000,33.03,33.08,32.991,33.05,211979,0
+PAPR.US,D,20240125,000000,33.02,33.065,33,33.03,49132,0
+PAPR.US,D,20240126,000000,33.065,33.095,33.03,33.03,118024,0
+PAPR.US,D,20240129,000000,33.04,33.13,33.03,33.09,105054,0
+PAPR.US,D,20240130,000000,33.14,33.14,33.07,33.08,138692,0
+PAPR.US,D,20240131,000000,33.06,33.105,33,33.04,111653,0
+PAPR.US,D,20240201,000000,32.99,33.12,32.99,33.065,81901,0
+PAPR.US,D,20240202,000000,33.09,33.19,33.09,33.18,47435,0
+PAPR.US,D,20240205,000000,33.13,33.1999,33.1,33.14,105269,0
+PAPR.US,D,20240206,000000,33.15,33.18,33.14,33.16,30501,0
+PAPR.US,D,20240207,000000,33.2,33.26,33.18,33.25,267478,0
+PAPR.US,D,20240208,000000,33.19,33.2699,33.19,33.25,197937,0
+PAPR.US,D,20240209,000000,33.2469,33.29,33.2107,33.24,29999,0
+PAPR.US,D,20240212,000000,33.3099,33.3099,33.22,33.24,145657,0
+PAPR.US,D,20240213,000000,33.18,33.25,33.13,33.16,60410,0
+PAPR.US,D,20240214,000000,33.21,33.28,33.19,33.23,53575,0
+PAPR.US,D,20240215,000000,33.26,33.3,33.2378,33.255,20172,0
+PAPR.US,D,20240216,000000,33.27,33.32,33.245,33.31,6701,0
+PAPR.US,D,20240220,000000,33.25,33.3294,33.22,33.29,19232,0
+PAPR.US,D,20240221,000000,33.2315,33.3,33.231,33.27,24100,0
+PAPR.US,D,20240222,000000,33.36,33.38,33.2901,33.32,13078,0
+PAPR.US,D,20240223,000000,33.3388,33.3861,33.3301,33.34,5451,0
+PAPR.US,D,20240226,000000,33.3552,33.39,33.33,33.36,16610,0
+PAPR.US,D,20240227,000000,33.365,33.39,33.34,33.355,13755,0
+PAPR.US,D,20240228,000000,33.36,33.39,33.36,33.37,22948,0
+PAPR.US,D,20240229,000000,33.36,33.44,33.35,33.43,93335,0
+PAPR.US,D,20240301,000000,33.45,33.45,33.35,33.4,43581,0
+PAPR.US,D,20240304,000000,33.4,33.4586,33.4,33.4,43751,0
+PAPR.US,D,20240305,000000,33.4,33.44,33.39,33.4,27014,0
+PAPR.US,D,20240306,000000,33.44,33.4583,33.4,33.4,39038,0
+PAPR.US,D,20240307,000000,33.4324,33.48,33.42,33.42,12304,0
+PAPR.US,D,20240308,000000,33.47,33.5,33.43,33.4403,31374,0
+PAPR.US,D,20240311,000000,33.43,33.4799,33.43,33.44,18957,0
+PAPR.US,D,20240312,000000,33.53,33.53,33.45,33.45,25960,0
+PAPR.US,D,20240313,000000,33.43,33.5126,33.43,33.47,27702,0
+PAPR.US,D,20240314,000000,33.45,33.516,33.45,33.49,20819,0
+PAPR.US,D,20240315,000000,33.5255,33.5255,33.48,33.49,15765,0
+PAPR.US,D,20240318,000000,33.49,33.5317,33.49,33.53,27213,0
+PAPR.US,D,20240319,000000,33.48,33.5298,33.48,33.51,5887,0
+PAPR.US,D,20240320,000000,33.53,33.54,33.49,33.51,36269,0
+PAPR.US,D,20240321,000000,33.585,33.585,33.52,33.52,34198,0
+PAPR.US,D,20240322,000000,33.52,33.56,33.52,33.52,26317,0
+PAPR.US,D,20240325,000000,33.52,33.56,33.4801,33.53,40410,0
+PAPR.US,D,20240326,000000,33.58,33.58,33.51,33.56,90186,0
+PAPR.US,D,20240327,000000,33.6,33.6,33.55,33.56,194619,0
+PAPR.US,D,20240328,000000,33.61,33.61,33.55,33.59,3544500,0
+PAPR.US,D,20240401,000000,33.63,33.65,33.5001,33.54,3934019,0
+PAPR.US,D,20240402,000000,33.45,33.4599,33.3,33.44,1198311,0
+PAPR.US,D,20240403,000000,33.4,33.51,33.39,33.46,882799,0
+PAPR.US,D,20240404,000000,33.59,33.59,33.22,33.24,1428905,0
+PAPR.US,D,20240405,000000,33.29,33.48,33.2766,33.42,709776,0
+PAPR.US,D,20240408,000000,33.45,33.47,33.4,33.44,289021,0
+PAPR.US,D,20240409,000000,33.54,33.54,33.29,33.47,1551064,0
+PAPR.US,D,20240410,000000,33.26,33.32,33.19,33.26,357329,0
+PAPR.US,D,20240411,000000,33.31,33.455,33.19,33.4,566255,0
+PAPR.US,D,20240412,000000,33.265,33.31,33.099,33.15,217135,0
+PAPR.US,D,20240415,000000,33.32,33.32,32.8799,32.93,554901,0
+PAPR.US,D,20240416,000000,32.94,32.98,32.85,32.9,302841,0
+PAPR.US,D,20240417,000000,33.02,33.02,32.745,32.8,370796,0
+PAPR.US,D,20240418,000000,32.84,32.93,32.72,32.75,415651,0
+PAPR.US,D,20240419,000000,32.76,32.78,32.57,32.62,421075,0
+PAPR.US,D,20240422,000000,32.7,32.8991,32.62,32.8,305621,0
+PAPR.US,D,20240423,000000,32.89,33.04,32.82,33.04,317359,0
+PAPR.US,D,20240424,000000,33.06,33.09,32.93,33.03,781147,0
+PAPR.US,D,20240425,000000,32.78,32.9695,32.71,32.92,303401,0
+PAPR.US,D,20240426,000000,33.07,33.2,33.0507,33.12,146433,0
+PAPR.US,D,20240429,000000,33.13,33.22,33.12,33.19,140778,0
+PAPR.US,D,20240430,000000,33.15,33.15,32.87,32.91,287273,0
+PAPR.US,D,20240501,000000,32.88,33.106,32.785,32.81,94321,0
+PAPR.US,D,20240502,000000,32.915,33.0299,32.8449,33.0091,65897,0
+PAPR.US,D,20240503,000000,33.28,33.29,33.18,33.26,110193,0
+PAPR.US,D,20240506,000000,33.34,33.44,33.34,33.42,60257,0
+PAPR.US,D,20240507,000000,33.47,33.52,33.4501,33.47,106911,0
+PAPR.US,D,20240508,000000,33.36,33.5,33.36,33.47,206948,0
+PAPR.US,D,20240509,000000,33.5,33.6,33.47,33.59,150683,0
+PAPR.US,D,20240510,000000,33.66,33.67,33.5601,33.63,123606,0
+PAPR.US,D,20240513,000000,33.64,33.66,33.59,33.61,317720,0
+PAPR.US,D,20240514,000000,33.64,33.75,33.6001,33.71,126566,0
+PAPR.US,D,20240515,000000,33.77,33.98,33.77,33.97,225597,0
+PAPR.US,D,20240516,000000,34,34.0187,33.9001,33.93,114123,0
+PAPR.US,D,20240517,000000,33.94,33.9696,33.88,33.96,160966,0
+PAPR.US,D,20240520,000000,33.98,34.04,33.9653,33.99,373378,0
+PAPR.US,D,20240521,000000,33.97,34.05,33.9136,34.05,548590,0
+PAPR.US,D,20240522,000000,33.98,34.06,33.9063,33.96,122838,0
+PAPR.US,D,20240523,000000,34.09,34.09,33.7801,33.85,150234,0
+PAPR.US,D,20240524,000000,33.91,34.0199,33.88,34,426458,0
+PAPR.US,D,20240528,000000,33.98,34.03,33.8901,33.99,74532,0
+PAPR.US,D,20240529,000000,33.88,33.9104,33.83,33.86,137821,0
+PAPR.US,D,20240530,000000,33.83,33.86,33.71,33.76,194021,0
+PAPR.US,D,20240531,000000,33.8,33.9,33.6001,33.89,189721,0
+PAPR.US,D,20240603,000000,33.95,33.99,33.76,33.94,189982,0
+PAPR.US,D,20240604,000000,33.8501,34,33.85,33.97,78124,0
+PAPR.US,D,20240605,000000,34.02,34.187,33.9904,34.18,56364,0
+PAPR.US,D,20240606,000000,34.23,34.23,34.125,34.21,33315,0
+PAPR.US,D,20240607,000000,34.135,34.27,34.1212,34.18,31287,0
+PAPR.US,D,20240610,000000,34.13,34.24,34.1027,34.24,45374,0
+PAPR.US,D,20240611,000000,34.14,34.28,34.12,34.2517,60451,0
+PAPR.US,D,20240612,000000,34.33,34.5298,34.33,34.39,51051,0
+PAPR.US,D,20240613,000000,34.46,34.4814,34.37,34.48,443571,0
+PAPR.US,D,20240614,000000,34.36,34.4801,34.36,34.452,70266,0
+PAPR.US,D,20240617,000000,34.42,34.68,34.42,34.59,61630,0
+PAPR.US,D,20240618,000000,34.6,34.69,34.6,34.68,331732,0
+PAPR.US,D,20240620,000000,34.7,34.72,34.5701,34.63,221474,0
+PAPR.US,D,20240621,000000,34.62,34.65,34.5617,34.5713,41932,0
+PAPR.US,D,20240624,000000,34.56,34.678,34.555,34.555,2233601,0
+PAPR.US,D,20240625,000000,34.53,34.65,34.53,34.6,139847,0
+PAPR.US,D,20240626,000000,34.61,34.69,34.5701,34.69,52236,0
+PAPR.US,D,20240627,000000,34.68,34.72,34.62,34.65,39587,0
+PAPR.US,D,20240628,000000,34.69,34.8151,34.62,34.66,25768,0
+PAPR.US,D,20240701,000000,34.63,34.69,34.5505,34.66,948257,0
+PAPR.US,D,20240702,000000,34.55,34.79,34.55,34.78,238870,0
+PAPR.US,D,20240703,000000,34.77,34.8899,34.77,34.86,62165,0
+PAPR.US,D,20240705,000000,34.87,34.98,34.87,34.97,62381,0
+PAPR.US,D,20240708,000000,34.97,35.0169,34.96,34.98,36766,0
+PAPR.US,D,20240709,000000,35.05,35.0589,34.99,35.03,23519,0
+PAPR.US,D,20240710,000000,35.01,35.1705,35.01,35.1705,68764,0
+PAPR.US,D,20240711,000000,35.1,35.19,34.99,35.01,163077,0
+PAPR.US,D,20240712,000000,35.08,35.245,35.08,35.1149,124081,0
+PAPR.US,D,20240715,000000,35.2,35.26,35.14,35.16,79608,0
+PAPR.US,D,20240716,000000,35.21,35.28,35.19,35.26,80699,0
+PAPR.US,D,20240717,000000,35,35.13,35,35.03,114310,0
+PAPR.US,D,20240718,000000,35.06,35.085,34.8101,34.89,213309,0
+PAPR.US,D,20240719,000000,34.92,34.92,34.77,34.815,40367,0
+PAPR.US,D,20240722,000000,34.955,35.016,34.88,34.99,23709,0
+PAPR.US,D,20240723,000000,35.025,35.0899,34.9751,34.9751,205645,0
+PAPR.US,D,20240724,000000,34.8,34.8,34.51,34.51,102848,0
+PAPR.US,D,20240725,000000,34.54,34.73,34.42,34.42,103536,0
+PAPR.US,D,20240726,000000,34.64,34.745,34.5519,34.65,28924,0
+PAPR.US,D,20240729,000000,34.65,34.786,34.6217,34.68,228542,0
+PAPR.US,D,20240730,000000,34.79,34.79,34.46,34.58,125212,0
+PAPR.US,D,20240731,000000,34.8524,34.985,34.81,34.86,43803,0
+PAPR.US,D,20240801,000000,34.99,35.02,34.53,34.61,21143,0
+PAPR.US,D,20240802,000000,34.37,34.37,34.1066,34.26,49078,0
+PAPR.US,D,20240805,000000,33.59,34.4,33.21,33.61,258535,0
+PAPR.US,D,20240806,000000,33.75,34.24,33.73,33.93,117809,0
+PAPR.US,D,20240807,000000,34.21,34.265,33.71,33.73,144200,0
+PAPR.US,D,20240808,000000,33.9119,34.28,33.9119,34.28,57105,0
+PAPR.US,D,20240809,000000,34.18,34.4,34.1611,34.4,111808,0
+PAPR.US,D,20240812,000000,34.44,34.46,34.3097,34.345,48610,0
+PAPR.US,D,20240813,000000,34.55,34.71,34.49,34.71,44379,0
+PAPR.US,D,20240814,000000,34.66,34.85,34.6179,34.75,49094,0
+PAPR.US,D,20240815,000000,34.96,35.0874,34.96,35.03,74307,0
+PAPR.US,D,20240816,000000,34.95,35.17,34.95,35.1,54415,0
+PAPR.US,D,20240819,000000,35.2399,35.3512,35.16,35.34,180738,0
+PAPR.US,D,20240820,000000,35.3499,35.3503,35.24,35.3,39738,0
+PAPR.US,D,20240821,000000,35.29,35.4,35.29,35.4,57305,0
+PAPR.US,D,20240822,000000,35.46,35.46,35.1363,35.22,27652,0
+PAPR.US,D,20240823,000000,35.316,35.45,35.28,35.44,34610,0
+PAPR.US,D,20240826,000000,35.49,35.49,35.33,35.3734,38094,0
+PAPR.US,D,20240827,000000,35.3019,35.44,35.3012,35.405,35218,0
+PAPR.US,D,20240828,000000,35.39,35.39,35.215,35.3205,11685,0
+PAPR.US,D,20240829,000000,35.41,35.483,35.2817,35.29,53367,0
+PAPR.US,D,20240830,000000,35.45,35.5139,35.29,35.5139,34633,0
+PAPR.US,D,20240903,000000,35.345,35.3815,35.06,35.065,971539,0
+PAPR.US,D,20240904,000000,35.1094,35.18,34.9805,35.04,17867,0
+PAPR.US,D,20240905,000000,35,35.11,34.91,34.99,150789,0
+PAPR.US,D,20240906,000000,35.02,35.02,34.6404,34.65,98189,0
+PAPR.US,D,20240909,000000,34.92,34.988,34.7703,34.88,23402,0
+PAPR.US,D,20240910,000000,34.96,34.9875,34.78,34.97,34816,0
+PAPR.US,D,20240911,000000,34.74,35.2,34.69,35.2,33705,0
+PAPR.US,D,20240912,000000,35.28,35.398,35.18,35.37,45352,0
+PAPR.US,D,20240913,000000,35.4999,35.53,35.4,35.44,104422,0
+PAPR.US,D,20240916,000000,35.47,35.52,35.4,35.49,47835,0
+PAPR.US,D,20240917,000000,35.54,35.5999,35.41,35.48,33414,0
+PAPR.US,D,20240918,000000,35.5268,35.6505,35.42,35.42,28861,0
+PAPR.US,D,20240919,000000,35.735,35.82,35.69,35.76,36711,0
+PAPR.US,D,20240920,000000,35.7,35.7702,35.66,35.72,37600,0
+PAPR.US,D,20240923,000000,35.74,35.86,35.74,35.79,85402,0
+PAPR.US,D,20240924,000000,35.82,35.8699,35.74,35.84,38788,0
+PAPR.US,D,20240925,000000,35.82,35.8947,35.7915,35.81,51056,0
+PAPR.US,D,20240926,000000,35.96,35.96,35.85,35.88,27514,0
+PAPR.US,D,20240927,000000,35.96,35.96,35.84,35.84,27613,0
+PAPR.US,D,20240930,000000,35.8722,35.9799,35.81,35.94,23166,0
+PAPR.US,D,20241001,000000,35.91,35.925,35.67,35.79,121240,0
+PAPR.US,D,20241002,000000,35.715,35.8351,35.715,35.77,188397,0
+PAPR.US,D,20241003,000000,35.76,35.8,35.667,35.73,28125,0
+PAPR.US,D,20241004,000000,35.86,35.9114,35.75,35.88,37748,0
+PAPR.US,D,20241007,000000,35.88,35.88,35.69,35.71,43086,0
+PAPR.US,D,20241008,000000,35.8,35.9067,35.8,35.88,49616,0
+PAPR.US,D,20241009,000000,35.91,36.02,35.9074,36,92025,0
+PAPR.US,D,20241010,000000,35.96,36.02,35.93,35.96,41693,0
+PAPR.US,D,20241011,000000,35.98,36.1199,35.98,36.0851,20463,0
+PAPR.US,D,20241014,000000,36.12,36.2289,36.12,36.19,26934,0
+PAPR.US,D,20241015,000000,36.2438,36.2438,36.04,36.13,42009,0
+PAPR.US,D,20241016,000000,36.07,36.21,36.07,36.16,66229,0
+PAPR.US,D,20241017,000000,36.31,36.3299,36.1592,36.2,29346,0
+PAPR.US,D,20241018,000000,36.22,36.3009,36.19,36.25,23253,0
+PAPR.US,D,20241021,000000,36.25,36.26,36.19,36.23,18913,0
+PAPR.US,D,20241022,000000,36.16,36.2925,36.1505,36.23,860834,0
+PAPR.US,D,20241023,000000,36.21,36.21,36.04,36.15,58986,0
+PAPR.US,D,20241024,000000,36.15,36.18,36.05,36.165,82787,0
+PAPR.US,D,20241025,000000,36.22,36.3101,36.1217,36.13,26312,0
+PAPR.US,D,20241028,000000,36.24,36.28,36.19,36.19,29087,0
+PAPR.US,D,20241029,000000,36.4199,36.4199,36.15,36.23,292338,0
+PAPR.US,D,20241030,000000,36.21,36.2899,36.14,36.16,24783,0
+PAPR.US,D,20241031,000000,36.1699,36.1699,35.84,35.84,32954,0
+PAPR.US,D,20241101,000000,35.93,36.0785,35.9,35.9,47058,0
+PAPR.US,D,20241104,000000,35.89,36.0399,35.8605,35.88,61280,0
+PAPR.US,D,20241105,000000,35.91,36.13,35.91,36.09,100602,0
+PAPR.US,D,20241106,000000,36.49,36.54,36.4201,36.54,47287,0
+PAPR.US,D,20241107,000000,36.58,36.69,36.5501,36.69,427123,0
+PAPR.US,D,20241108,000000,36.66,36.74,36.64,36.68,54941,0
+PAPR.US,D,20241111,000000,36.715,36.74,36.645,36.7,34012,0
+PAPR.US,D,20241112,000000,36.6712,36.75,36.625,36.6486,34575,0
+PAPR.US,D,20241113,000000,36.6603,36.75,36.65,36.7156,29945,0
+PAPR.US,D,20241114,000000,36.8,36.807,36.6,36.6015,42171,0
+PAPR.US,D,20241115,000000,36.54,36.54,36.36,36.4045,39845,0
+PAPR.US,D,20241118,000000,36.42,36.58,36.42,36.49,19597,0
+PAPR.US,D,20241119,000000,36.43,36.59,36.38,36.54,162400,0
+PAPR.US,D,20241120,000000,36.492,36.61,36.41,36.6,31879,0
+PAPR.US,D,20241121,000000,36.5402,36.6953,36.48,36.61,21696,0
+PAPR.US,D,20241122,000000,36.6507,36.72,36.6,36.7,10994,0
+PAPR.US,D,20241125,000000,36.81,36.8399,36.73,36.77,27288,0
+PAPR.US,D,20241126,000000,36.8025,36.91,36.7888,36.8748,36014,0
+PAPR.US,D,20241127,000000,36.9199,36.9199,36.78,36.81,59283,0
+PAPR.US,D,20241129,000000,36.9,36.95,36.71,36.92,17005,0
+PAPR.US,D,20241202,000000,36.93,37.01,36.9001,37.01,170753,0
+PAPR.US,D,20241203,000000,36.9,37.04,36.9,37.02,58103,0
+PAPR.US,D,20241204,000000,37.01,37.06,36.97,37.06,15490,0
+PAPR.US,D,20241205,000000,37.0152,37.06,36.98,37.02,40984,0
+PAPR.US,D,20241206,000000,37.06,37.1086,37.01,37.1,46781,0
+PAPR.US,D,20241209,000000,37.0012,37.1,36.96,37.03,49469,0
+PAPR.US,D,20241210,000000,36.94,37.04,36.94,37,16123,0
+PAPR.US,D,20241211,000000,37.086,37.1199,37.0109,37.0601,13004,0
+PAPR.US,D,20241212,000000,36.9911,37.0902,36.98,37.0122,37453,0
+PAPR.US,D,20241213,000000,37.01,37.1092,36.96,37.05,128254,0
+PAPR.US,D,20241216,000000,37.09,37.107,37.0001,37.09,19038,0
+PAPR.US,D,20241217,000000,36.95,37.07,36.95,37.02,24760,0
+PAPR.US,D,20241218,000000,36.95,37.07,36.47,36.47,38181,0
+PAPR.US,D,20241219,000000,36.69,36.69,36.47,36.47,105498,0
+PAPR.US,D,20241220,000000,36.47,36.8593,36.36,36.72,86204,0
+PAPR.US,D,20241223,000000,36.6603,36.84,36.6603,36.84,26959,0
+PAPR.US,D,20241224,000000,36.91,37.05,36.91,37.05,10489,0
+PAPR.US,D,20241226,000000,37,37.0871,36.9801,37.04,34346,0
+PAPR.US,D,20241227,000000,36.8436,36.9399,36.79,36.9,30924,0
+PAPR.US,D,20241230,000000,36.65,36.8428,36.62,36.73,130913,0
+PAPR.US,D,20241231,000000,36.76,36.82,36.6502,36.7038,32857,0
+PAPR.US,D,20250102,000000,36.75,36.85,36.54,36.65,293722,0
+PAPR.US,D,20250103,000000,36.86,36.93,36.74,36.89,43994,0
+PAPR.US,D,20250106,000000,37.065,37.0922,36.9402,36.98,34189,0
+PAPR.US,D,20250107,000000,36.9562,37,36.7615,36.79,43952,0
+PAPR.US,D,20250108,000000,36.7723,36.88,36.74,36.83,36256,0
+PAPR.US,D,20250110,000000,36.7262,36.7282,36.4913,36.57,71724,0
+PAPR.US,D,20250113,000000,36.472,36.6,36.36,36.6,46191,0
+PAPR.US,D,20250114,000000,36.7138,36.7281,36.51,36.62,12623,0
+PAPR.US,D,20250115,000000,36.87,37.05,36.87,36.99,140120,0
+PAPR.US,D,20250116,000000,37.04,37.0866,36.97,36.97,21072,0
+PAPR.US,D,20250117,000000,37.12,37.2126,37.11,37.13,52231,0
+PAPR.US,D,20250121,000000,37.22,37.32,37.1899,37.31,40400,0
+PAPR.US,D,20250122,000000,37.4,37.43,37.3501,37.36,70315,0
+PAPR.US,D,20250123,000000,37.395,37.4611,37.35,37.42,16692,0
+PAPR.US,D,20250124,000000,37.4729,37.517,37.39,37.41,25388,0
+PAPR.US,D,20250127,000000,37.19,37.23,37.12,37.2,25218,0
+PAPR.US,D,20250128,000000,37.1901,37.3608,37.16,37.34,30530,0
+PAPR.US,D,20250129,000000,37.31,37.3675,37.2106,37.3294,18533,0
+PAPR.US,D,20250130,000000,37.38,37.41,37.28,37.36,29933,0
+PAPR.US,D,20250131,000000,37.51,37.51,37.28,37.28,841613,0
+PAPR.US,D,20250203,000000,37.07,37.3082,37,37.17,318648,0
+PAPR.US,D,20250204,000000,37.264,37.36,37.21,37.32,29789,0
+PAPR.US,D,20250205,000000,37.3239,37.4289,37.26,37.42,55980,0
+PAPR.US,D,20250206,000000,37.44,37.4774,37.37,37.47,40010,0
+PAPR.US,D,20250207,000000,37.43,37.49,37.32,37.345,27107,0
+PAPR.US,D,20250210,000000,37.435,37.5299,37.4,37.46,26788,0
+PAPR.US,D,20250211,000000,37.49,37.55,37.42,37.48,54330,0
+PAPR.US,D,20250212,000000,37.4485,37.4934,37.33,37.44,23003,0
+PAPR.US,D,20250213,000000,37.5589,37.6489,37.48,37.58,15716,0
+PAPR.US,D,20250214,000000,37.61,37.6899,37.59,37.642,14538,0
+PAPR.US,D,20250218,000000,37.63,37.67,37.6057,37.67,24533,0
+PAPR.US,D,20250219,000000,37.6679,37.778,37.64,37.6929,51583,0
+PAPR.US,D,20250220,000000,37.8,37.8,37.61,37.67,15684,0
+PAPR.US,D,20250221,000000,37.61,37.6699,37.41,37.43,22392,0
+PAPR.US,D,20250224,000000,37.35,37.56,37.35,37.38,31931,0
+PAPR.US,D,20250225,000000,37.29,37.49,37.14,37.31,33558,0
+PAPR.US,D,20250226,000000,37.33,37.47,37.2,37.2951,30851,0
+PAPR.US,D,20250227,000000,37.36,37.42,36.97,36.97,22198,0
+PAPR.US,D,20250228,000000,36.91,37.305,36.89,37.305,15767,0
+PAPR.US,D,20250303,000000,37.34,37.34,36.73,36.89,38430,0
+PAPR.US,D,20250304,000000,36.672,36.94,36.3801,36.6,35684,0
+PAPR.US,D,20250305,000000,36.68,36.9887,36.42,36.87,21816,0
+PAPR.US,D,20250306,000000,36.4508,36.69,36.25,36.36,41712,0
+PAPR.US,D,20250307,000000,36.4,36.6468,36.1208,36.6144,24970,0
+PAPR.US,D,20250310,000000,36.1414,36.2,35.601,35.78,159019,0
+PAPR.US,D,20250311,000000,35.76,35.83,35.421,35.53,135856,0
+PAPR.US,D,20250312,000000,35.8887,35.8887,35.47,35.6912,27424,0
+PAPR.US,D,20250313,000000,35.47,35.6108,35.1896,35.21,54170,0
+PAPR.US,D,20250314,000000,35.545,35.88,35.545,35.88,37891,0
+PAPR.US,D,20250317,000000,35.98,36.199,35.77,36.04,28472,0
+PAPR.US,D,20250318,000000,35.92,35.92,35.628,35.67,17286,0
+PAPR.US,D,20250319,000000,35.92,36.2785,35.7873,36.0639,19289,0
+PAPR.US,D,20250320,000000,36.09,36.208,35.79,35.95,33224,0
+PAPR.US,D,20250321,000000,35.62,35.94,35.58,35.94,19126,0
+PAPR.US,D,20250324,000000,36.395,36.6258,36.395,36.59,22561,0
+PAPR.US,D,20250325,000000,36.655,36.7499,36.54,36.62,44611,0
+PAPR.US,D,20250326,000000,36.58,36.665,36.16,36.28,55336,0
+PAPR.US,D,20250327,000000,36.09,36.3909,36.09,36.15,22343,0
+PAPR.US,D,20250328,000000,36,36.1199,35.36,35.43,25631,0
+PAPR.US,D,20250331,000000,35.06,35.73,34.87,35.66,1392469,0
+PAPR.US,D,20250401,000000,35.63,35.775,35.48,35.72,937811,0
+PAPR.US,D,20250402,000000,35.6,35.898,35.46,35.82,348435,0
+PAPR.US,D,20250403,000000,35.25,35.311,34.89,34.9755,446164,0
+PAPR.US,D,20250404,000000,34.53,34.53,33.7,33.7,271362,0
+PAPR.US,D,20250407,000000,33.0384,34.21,32.74,33.69,313882,0
+PAPR.US,D,20250408,000000,34.26,34.45,33.07,33.22,196541,0
+PAPR.US,D,20250409,000000,33.49,35.17,33.2,34.99,214967,0
+PAPR.US,D,20250410,000000,34.729,34.729,33.79,34.37,192814,0
+PAPR.US,D,20250411,000000,34.36,34.73,34.12,34.68,153717,0
+PAPR.US,D,20250414,000000,34.9845,35.04,34.72,34.83,271365,0
+PAPR.US,D,20250415,000000,34.96,35.06,34.8001,34.9,307348,0
+PAPR.US,D,20250416,000000,34.6114,34.8,34.19,34.47,142548,0
+PAPR.US,D,20250417,000000,34.4001,34.659,34.38,34.5,122865,0
+PAPR.US,D,20250421,000000,34.32,34.33,33.8301,34.03,176012,0
+PAPR.US,D,20250422,000000,34.3,34.58,34.1749,34.53,91951,0
+PAPR.US,D,20250423,000000,34.91,35.1,34.72,34.72,84117,0
+PAPR.US,D,20250424,000000,34.8,35.22,34.8,35.2,79216,0
+PAPR.US,D,20250425,000000,35.166,35.36,35.0627,35.3273,31887,0
+PAPR.US,D,20250428,000000,35.4099,35.41,35.18,35.36,52576,0
+PAPR.US,D,20250429,000000,35.22,35.51,35.22,35.46,131521,0
+PAPR.US,D,20250430,000000,35.1176,35.5299,35.0004,35.45,112492,0
+PAPR.US,D,20250501,000000,35.6,35.7315,35.57,35.58,115023,0
+PAPR.US,D,20250502,000000,35.8199,35.85,35.67,35.8,53422,0
+PAPR.US,D,20250505,000000,35.708,35.81,35.62,35.71,47223,0
+PAPR.US,D,20250506,000000,35.57,35.68,35.48,35.58,71703,0
+PAPR.US,D,20250507,000000,35.61,35.67,35.48,35.61,48722,0
+PAPR.US,D,20250508,000000,35.75,35.88,35.65,35.75,32536,0
+PAPR.US,D,20250509,000000,35.815,35.8377,35.67,35.73,74878,0
+PAPR.US,D,20250512,000000,36.3,36.34,36.13,36.33,43466,0
+PAPR.US,D,20250513,000000,36.39,36.5,36.3241,36.44,63419,0
+PAPR.US,D,20250514,000000,36.34,36.47,36.34,36.46,54458,0
+PAPR.US,D,20250515,000000,36.3828,36.62,36.34,36.55,27640,0
+PAPR.US,D,20250516,000000,36.56,36.6499,36.49,36.63,791909,0
+PAPR.US,D,20250519,000000,36.512,36.6388,36.39,36.62,21634,0
+PAPR.US,D,20250520,000000,36.5715,36.62,36.4794,36.53,55853,0
+PAPR.US,D,20250521,000000,36.4915,36.5899,36.2682,36.35,21463,0
+PAPR.US,D,20250527,000000,36.51,36.55,36.36,36.5,22326,0
+PAPR.US,D,20250528,000000,36.46,36.56,36.42,36.42,14375,0
+PAPR.US,D,20250530,000000,36.4708,36.6,36.35,36.5,170775,0
+PAPR.US,D,20250602,000000,36.48,36.59,36.37,36.59,57546,0
+PAPR.US,D,20250603,000000,36.63,36.74,36.54,36.66,28074,0
+PAPR.US,D,20250604,000000,36.6792,36.7474,36.67,36.7,20804,0
+PAPR.US,D,20250605,000000,36.66,36.7999,36.595,36.6207,18034,0
+PAPR.US,D,20250606,000000,36.77,36.848,36.717,36.75,22710,0
+PAPR.US,D,20250609,000000,36.76,36.86,36.75,36.76,13915,0
+PAPR.US,D,20250610,000000,36.8,36.88,36.77,36.8348,36894,0
+PAPR.US,D,20250611,000000,36.88,36.94,36.7776,36.79,24868,0
+PAPR.US,D,20250612,000000,36.79,36.8846,36.79,36.84,20858,0
+PAPR.US,D,20250613,000000,36.7945,36.8492,36.64,36.66,28494,0
+PAPR.US,D,20250616,000000,36.8809,36.9499,36.82,36.84,30302,0
+PAPR.US,D,20250617,000000,36.808,36.868,36.68,36.78,15622,0
+PAPR.US,D,20250618,000000,36.76,36.84,36.7033,36.79,34547,0
+PAPR.US,D,20250620,000000,36.9255,36.9255,36.6834,36.7,18577,0
+PAPR.US,D,20250623,000000,36.8625,36.9084,36.73,36.87,24656,0
+PAPR.US,D,20250624,000000,36.9999,37.13,36.99,37.06,133261,0
+PAPR.US,D,20250625,000000,37.1555,37.1555,37.04,37.06,43161,0
+PAPR.US,D,20250626,000000,37.2609,37.2609,37.13,37.18,32095,0
+PAPR.US,D,20250627,000000,37.2883,37.29,37.15,37.23,27139,0
+PAPR.US,D,20250630,000000,37.2647,37.32,37.2342,37.29,44679,0
+PAPR.US,D,20250701,000000,37.2443,37.33,37.22,37.33,48313,0
+PAPR.US,D,20250702,000000,37.3274,37.335,37.25,37.335,805585,0
+PAPR.US,D,20250703,000000,37.38,37.44,37.3308,37.4,24612,0
+PAPR.US,D,20250707,000000,37.3743,37.44,37.2832,37.3151,20981,0
+PAPR.US,D,20250708,000000,37.38,37.4081,37.32,37.34,31943,0
+PAPR.US,D,20250709,000000,37.36,37.47,37.36,37.4,18116,0
+PAPR.US,D,20250710,000000,37.44,37.4976,37.384,37.44,16870,0
+PAPR.US,D,20250711,000000,37.4097,37.4799,37.39,37.41,14207,0
+PAPR.US,D,20250714,000000,37.4348,37.4877,37.39,37.42,17245,0
+PAPR.US,D,20250715,000000,37.49,37.5,37.39,37.43,13678,0
+PAPR.US,D,20250716,000000,37.4999,37.4999,37.33,37.48,44983,0
+PAPR.US,D,20250717,000000,37.5,37.5,37.45,37.47,28245,0
+PAPR.US,D,20250718,000000,37.61,37.61,37.4728,37.5098,8763,0
+PAPR.US,D,20250721,000000,37.511,37.626,37.511,37.59,160241,0
+PAPR.US,D,20250722,000000,37.51,37.58,37.46,37.57,88986,0
+PAPR.US,D,20250723,000000,37.57,37.6693,37.5572,37.62,17442,0
+PAPR.US,D,20250724,000000,37.64,37.68,37.63,37.63,30333,0
+PAPR.US,D,20250725,000000,37.67,37.7235,37.66,37.69,29189,0
+PAPR.US,D,20250728,000000,37.7,37.79,37.68,37.71,36786,0
+PAPR.US,D,20250729,000000,37.72,37.81,37.68,37.73,38471,0
+PAPR.US,D,20250730,000000,37.725,37.76,37.63,37.67,23737,0
+PAPR.US,D,20250731,000000,37.73,37.785,37.63,37.63,16345,0
+PAPR.US,D,20250801,000000,37.51,37.55,37.4298,37.47,41203,0
+PAPR.US,D,20250804,000000,37.61,37.69,37.61,37.66,23732,0
+PAPR.US,D,20250805,000000,37.67,37.7165,37.59,37.61,29033,0
+PAPR.US,D,20250806,000000,37.64,37.7433,37.63,37.7,27874,0
+PAPR.US,D,20250807,000000,37.7868,37.83,37.64,37.75,158282,0
+PAPR.US,D,20250808,000000,37.8499,37.8499,37.73,37.78,51078,0
+PAPR.US,D,20250811,000000,37.925,37.925,37.76,37.76,29820,0
+PAPR.US,D,20250812,000000,37.8517,37.9499,37.8517,37.88,19052,0
+PAPR.US,D,20250813,000000,37.9899,37.99,37.87,37.91,32539,0
+PAPR.US,D,20250814,000000,37.968,37.9784,37.8606,37.915,42503,0
+PAPR.US,D,20250815,000000,37.92,37.975,37.88,37.9051,26479,0
+PAPR.US,D,20250818,000000,37.9239,37.96,37.8601,37.89,20688,0
+PAPR.US,D,20250819,000000,37.89,37.94,37.83,37.8561,9803,0
+PAPR.US,D,20250820,000000,37.9085,37.9085,37.7501,37.84,34658,0
+PAPR.US,D,20250821,000000,37.83,37.87,37.771,37.85,20857,0
+PAPR.US,D,20250822,000000,37.9124,38.0399,37.85,38.03,15696,0
+PAPR.US,D,20250825,000000,37.94,38,37.94,37.94,27135,0
+PAPR.US,D,20250826,000000,37.95,38,37.94,37.99,40737,0
+PAPR.US,D,20250827,000000,37.99,38.05,37.98,38,28246,0
+PAPR.US,D,20250828,000000,38.035,38.05,37.99,38.035,34256,0
+PAPR.US,D,20250829,000000,38.01,38.03,37.9601,38,30609,0
+PAPR.US,D,20250902,000000,37.8301,38,37.8301,38,23137,0
+PAPR.US,D,20250903,000000,38.0059,38.04,37.94,38.04,40315,0
+PAPR.US,D,20250904,000000,38.0149,38.11,37.99,38.07,54976,0
+PAPR.US,D,20250905,000000,38.152,38.152,38.03,38.08,13253,0
+PAPR.US,D,20250908,000000,38.1466,38.1523,38.08,38.12,39268,0
+PAPR.US,D,20250909,000000,38.2299,38.2299,38.09,38.13,7787,0
+PAPR.US,D,20250910,000000,38.2063,38.2063,38.1205,38.15,44496,0
+PAPR.US,D,20250911,000000,38.16,38.255,38.135,38.24,24971,0
+PAPR.US,D,20250912,000000,38.2685,38.2696,38.21,38.22,35217,0
+PAPR.US,D,20250915,000000,38.27,38.34,38.23,38.26,34785,0
+PAPR.US,D,20250916,000000,38.2834,38.2834,38.21,38.26,72082,0
+PAPR.US,D,20250917,000000,38.27,38.2933,38.18,38.24,20219,0
+PAPR.US,D,20250918,000000,38.33,38.34,38.27,38.33,28870,0
+PAPR.US,D,20250919,000000,38.29,38.3441,38.27,38.305,23908,0
+PAPR.US,D,20250922,000000,38.3,38.35,38.29,38.32,38030,0
+PAPR.US,D,20250923,000000,38.4,38.4,38.26,38.27,24371,0
+PAPR.US,D,20250924,000000,38.325,38.325,38.23,38.27,36437,0
+PAPR.US,D,20250925,000000,38.322,38.3222,38.2001,38.245,33935,0
+PAPR.US,D,20250926,000000,38.29,38.32,38.2697,38.31,45358,0
+PAPR.US,D,20250929,000000,38.35,38.38,38.33,38.38,77087,0
+PAPR.US,D,20250930,000000,38.33,38.405,38.32,38.36,398181,0
+PAPR.US,D,20251001,000000,38.27,38.4499,38.27,38.405,105538,0
+PAPR.US,D,20251002,000000,38.43,38.5,38.37,38.39,26772,0
+PAPR.US,D,20251003,000000,38.4471,38.4471,38.35,38.4,28751,0
+PAPR.US,D,20251006,000000,38.5099,38.5099,38.41,38.4494,27718,0
+PAPR.US,D,20251007,000000,38.461,38.461,38.38,38.39,23413,0
+PAPR.US,D,20251008,000000,38.5082,38.5082,38.39,38.44,53899,0
+PAPR.US,D,20251009,000000,38.41,38.455,38.4001,38.42,33567,0
+PAPR.US,D,20251010,000000,38.5199,38.5199,38.19,38.23,62227,0
+PAPR.US,D,20251013,000000,38.34,38.4199,38.32,38.33,30393,0
+PAPR.US,D,20251014,000000,38.245,38.39,38.245,38.3,47595,0
+PAPR.US,D,20251015,000000,38.405,38.45,38.27,38.41,101855,0
+PAPR.US,D,20251016,000000,38.34,38.41,38.1901,38.2301,37765,0
+PAPR.US,D,20251017,000000,38.2652,38.3799,38.226,38.35,27701,0
+PAPR.US,D,20251020,000000,38.43,38.52,38.37,38.52,17761,0
+PAPR.US,D,20251021,000000,38.46,38.56,38.4501,38.48,29802,0
+PAPR.US,D,20251022,000000,38.47,38.49,38.38,38.445,14800,0
+PAPR.US,D,20251023,000000,38.495,38.57,38.45,38.5,20771,0
+PAPR.US,D,20251024,000000,38.62,38.62,38.54,38.56,24280,0
+PAPR.US,D,20251027,000000,38.63,38.655,38.59,38.63,36798,0
+PAPR.US,D,20251028,000000,38.6731,38.6899,38.61,38.62,50917,0
+PAPR.US,D,20251029,000000,38.6973,38.6973,38.5608,38.62,50651,0
+PAPR.US,D,20251030,000000,38.6,38.6122,38.5309,38.55,68123,0
+PAPR.US,D,20251031,000000,38.62,38.62,38.53,38.56,77349,0
+PAPR.US,D,20251103,000000,38.625,38.66,38.54,38.54,92210,0
+PAPR.US,D,20251104,000000,38.526258,38.57,38.49,38.52,33564,0
+PAPR.US,D,20251105,000000,38.5351,38.6099,38.4915,38.5758,31759,0
+PAPR.US,D,20251106,000000,38.6485,38.6485,38.465,38.48,56432,0
+PAPR.US,D,20251107,000000,38.45,38.5,38.4006,38.5,11733,0
+PAPR.US,D,20251110,000000,38.6,38.67,38.5701,38.64,37201,0
+PAPR.US,D,20251111,000000,38.6268,38.6894,38.53,38.64,19930,0
+PAPR.US,D,20251112,000000,38.65,38.6821,38.64,38.6515,175485,0
+PAPR.US,D,20251113,000000,38.68,38.68,38.49,38.51,21055,0
+PAPR.US,D,20251114,000000,38.4397,38.62,38.4397,38.53,11912,0
+PAPR.US,D,20251117,000000,38.57,38.58,38.42,38.48,31886,0
+PAPR.US,D,20251118,000000,38.41,38.45,38.31,38.38,35335,0
+PAPR.US,D,20251119,000000,38.39,38.4769,38.3744,38.43,23315,0
+PAPR.US,D,20251120,000000,38.6899,38.6899,38.27,38.33,43913,0
+PAPR.US,D,20251121,000000,38.3243,38.48,38.23,38.405,16098,0
+PAPR.US,D,20251124,000000,38.505,38.5916,38.4901,38.58,43299,0
+PAPR.US,D,20251125,000000,38.5834,38.71,38.575,38.67,19019,0
+PAPR.US,D,20251126,000000,38.7207,38.77,38.7207,38.7493,13506,0
+PAPR.US,D,20251128,000000,38.7601,38.813,38.7601,38.785,6838,0
+PAPR.US,D,20251201,000000,38.79,38.81,38.73,38.77,30100,0
+PAPR.US,D,20251202,000000,38.81,38.89,38.78,38.86,69625,0
+PAPR.US,D,20251203,000000,38.7909,38.893,38.7909,38.8761,21333,0
+PAPR.US,D,20251204,000000,38.86,38.91,38.8301,38.85,21147,0
+PAPR.US,D,20251205,000000,38.8791,38.94,38.84,38.88,35874,0
+PAPR.US,D,20251208,000000,38.8806,38.95,38.84,38.87,27806,0
+PAPR.US,D,20251209,000000,38.84,38.93,38.84,38.8834,15367,0
+PAPR.US,D,20251210,000000,38.9399,39.01,38.831,38.93,103636,0
+PAPR.US,D,20251211,000000,38.9125,39.01,38.9125,38.98,107342,0
+PAPR.US,D,20251212,000000,39.0099,39.0099,38.86,38.95,18413,0
+PAPR.US,D,20251215,000000,38.9906,39.05,38.89,38.9397,28268,0
+PAPR.US,D,20251216,000000,38.8903,38.95,38.88,38.92,35014,0
+PAPR.US,D,20251217,000000,38.944,38.9601,38.85,38.85,60423,0
+PAPR.US,D,20251218,000000,38.93,38.98,38.9,38.92,43841,0
+PAPR.US,D,20251219,000000,38.9,39.0697,38.9,39.044,20087,0
+PAPR.US,D,20251222,000000,39.0716,39.097,39.06,39.085,18893,0
+PAPR.US,D,20251223,000000,39.0701,39.1299,39.0701,39.1126,19827,0
+PAPR.US,D,20251224,000000,39.138,39.15,39.11,39.13,17577,0
+PAPR.US,D,20251226,000000,39.145,39.15,39.12,39.13,48722,0
+PAPR.US,D,20251229,000000,39.111,39.16,39.111,39.16,33128,0
+PAPR.US,D,20251230,000000,39.2586,39.2586,39.1401,39.15,18560,0
+PAPR.US,D,20251231,000000,39.15,39.1601,39.115,39.12,44002,0
+PAPR.US,D,20260102,000000,39.17,39.19,39.1101,39.15,113617,0
+PAPR.US,D,20260105,000000,39.19,39.2274,39.17,39.19,35064,0
+PAPR.US,D,20260106,000000,39.23,39.24,39.1818,39.22,23683,0
+PAPR.US,D,20260107,000000,39.25,39.2532,39.2,39.2,27347,0
+PAPR.US,D,20260108,000000,39.2889,39.2889,39.2,39.2,36791,0
+PAPR.US,D,20260109,000000,39.25,39.27,39.23,39.25,35622,0
+PAPR.US,D,20260112,000000,39.2491,39.29,39.23,39.26,32492,0
+PAPR.US,D,20260113,000000,39.37,39.37,39.2204,39.235,45699,0
+PAPR.US,D,20260114,000000,39.3187,39.3187,39.19,39.23,27259,0
+PAPR.US,D,20260115,000000,39.2606,39.32,39.26,39.28,36174,0
+PAPR.US,D,20260116,000000,39.3175,39.32,39.26,39.265,21355,0
+PAPR.US,D,20260120,000000,39.2299,39.23,39.121,39.125,41692,0
+PAPR.US,D,20260121,000000,39.2,39.28,39.18,39.28,30974,0
+PAPR.US,D,20260122,000000,39.305,39.35,39.2501,39.285,25259,0
+PAPR.US,D,20260123,000000,39.3232,39.35,39.28,39.33,40133,0
+PAPR.US,D,20260126,000000,39.35,39.3577,39.33,39.33,21405,0
+PAPR.US,D,20260127,000000,39.36,39.4289,39.35,39.35,41102,0
+PAPR.US,D,20260128,000000,39.35,39.37,39.33,39.36,40603,0
+PAPR.US,D,20260129,000000,39.33,39.3577,39.27,39.34,23257,0
+PAPR.US,D,20260130,000000,39.3201,39.43,39.3,39.42,46586,0
+PAPR.US,D,20260202,000000,39.3,39.41,39.3,39.38,19989,0
+PAPR.US,D,20260203,000000,39.38,39.4202,39.3,39.33,40996,0
+PAPR.US,D,20260204,000000,39.3629,39.3653,39.2802,39.29,90512,0
+PAPR.US,D,20260205,000000,39.3783,39.3783,39.21,39.21,40133,0
+PAPR.US,D,20260206,000000,39.35,39.39,39.33,39.38,34896,0
+PAPR.US,D,20260209,000000,39.405,39.4699,39.34,39.4307,31488,0
+PAPR.US,D,20260210,000000,39.4101,39.4864,39.4,39.41,26676,0
+PAPR.US,D,20260211,000000,39.4401,39.465,39.39,39.44,47588,0
+PAPR.US,D,20260212,000000,39.43,39.4499,39.32,39.32,26556,0
+PAPR.US,D,20260213,000000,39.33,39.4176,39.32,39.36,31084,0
+PAPR.US,D,20260217,000000,39.3745,39.41,39.29,39.39,27284,0
+PAPR.US,D,20260218,000000,39.44,39.47,39.41,39.41,16197,0
diff --git a/daily/us/nyse etfs/1/pbj.us.txt b/daily/us/nyse etfs/1/pbj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d153b178e2fccbd240264f768607797e9e064454
--- /dev/null
+++ b/daily/us/nyse etfs/1/pbj.us.txt	
@@ -0,0 +1,5189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBJ.US,D,20050623,000000,13.0619,13.0619,12.9168,12.9168,28301.712193851,0
+PBJ.US,D,20050624,000000,12.9078,12.9078,12.7677,12.7855,11739.47012357,0
+PBJ.US,D,20050627,000000,12.7677,12.7945,12.7597,12.7855,3106.1750468382,0
+PBJ.US,D,20050628,000000,12.7855,12.88,12.7855,12.8701,6440.7601149372,0
+PBJ.US,D,20050629,000000,12.8701,12.8701,12.8273,12.8363,7363.4561039072,0
+PBJ.US,D,20050630,000000,12.8115,12.88,12.8115,12.8701,7823.2947810712,0
+PBJ.US,D,20050701,000000,12.8701,12.8701,12.8193,12.8273,1725.652803799,0
+PBJ.US,D,20050705,000000,12.7945,12.9078,12.7945,12.9078,16680.975032874,0
+PBJ.US,D,20050706,000000,12.9078,12.9078,12.9078,12.9078,1149.0935871361,0
+PBJ.US,D,20050707,000000,12.7081,12.8522,12.7081,12.8522,1031.3668360898,0
+PBJ.US,D,20050708,000000,12.9396,13.0281,12.9396,13.0281,1493.2179363485,0
+PBJ.US,D,20050711,000000,13.036,13.0997,13.036,13.0897,2070.7833645588,0
+PBJ.US,D,20050712,000000,13.1075,13.1075,13.0897,13.0897,691.267333067,0
+PBJ.US,D,20050713,000000,13.1165,13.1335,13.1165,13.1335,1149.0935871361,0
+PBJ.US,D,20050714,000000,13.1692,13.1851,13.0807,13.0807,45330.836422127,0
+PBJ.US,D,20050715,000000,13.1165,13.202,13.1165,13.202,2990.4607188866,0
+PBJ.US,D,20050718,000000,13.194,13.194,13.1413,13.1603,7709.5928762144,0
+PBJ.US,D,20050719,000000,13.202,13.2458,13.202,13.2179,44869.991533416,0
+PBJ.US,D,20050720,000000,13.2179,13.2179,13.1413,13.2179,5523.0951837041,0
+PBJ.US,D,20050721,000000,13.1781,13.202,13.1075,13.1255,7478.1642203114,0
+PBJ.US,D,20050722,000000,13.1075,13.1335,13.0807,13.1335,7478.1642203114,0
+PBJ.US,D,20050725,000000,13.1603,13.1603,13.1075,13.1075,236.45971364009,0
+PBJ.US,D,20050726,000000,13.1075,13.1075,13.0619,13.0807,2070.7833645588,0
+PBJ.US,D,20050727,000000,13.0619,13.0619,13.0201,13.0539,5865.2071098217,0
+PBJ.US,D,20050728,000000,13.0619,13.0997,13.0619,13.0997,691.267333067,0
+PBJ.US,D,20050729,000000,13.1692,13.1692,13.1692,13.1692,1149.0935871361,0
+PBJ.US,D,20050801,000000,13.1851,13.1851,13.1413,13.1413,6673.1949823877,0
+PBJ.US,D,20050802,000000,13.1335,13.1603,13.1335,13.1603,2306.2368666515,0
+PBJ.US,D,20050803,000000,13.0897,13.1165,13.0897,13.1165,1383.5408776814,0
+PBJ.US,D,20050804,000000,13.0032,13.0032,12.9486,12.9674,2306.2368666515,0
+PBJ.US,D,20050805,000000,12.9078,12.9078,12.8701,12.8701,457.82625406912,0
+PBJ.US,D,20050808,000000,12.7855,12.7855,12.724,12.724,1955.0690366072,0
+PBJ.US,D,20050809,000000,12.7855,12.7855,12.7855,12.7855,236.45971364009,0
+PBJ.US,D,20050810,000000,12.8611,12.8611,12.7518,12.7945,1612.9571104897,0
+PBJ.US,D,20050811,000000,12.8035,12.8035,12.7597,12.7597,1383.5408776814,0
+PBJ.US,D,20050812,000000,12.6912,12.6912,12.6812,12.6812,806.98166101853,0
+PBJ.US,D,20050815,000000,12.6464,12.7518,12.6196,12.7518,3454.3242422402,0
+PBJ.US,D,20050816,000000,12.6027,12.6027,12.5868,12.5868,1493.2179363485,0
+PBJ.US,D,20050818,000000,12.5868,12.6027,12.5868,12.5868,5983.9400724155,0
+PBJ.US,D,20050819,000000,12.6106,12.6106,12.5689,12.5689,6673.1949823877,0
+PBJ.US,D,20050823,000000,12.5868,12.5868,12.5689,12.5689,576.55921666287,0
+PBJ.US,D,20050824,000000,12.5173,12.5173,12.5173,12.5173,806.98166101853,0
+PBJ.US,D,20050825,000000,12.5003,12.5262,12.5003,12.5173,3219.8769516949,0
+PBJ.US,D,20050826,000000,12.5003,12.5003,12.4725,12.4725,1149.0935871361,0
+PBJ.US,D,20050829,000000,12.4209,12.55,12.4209,12.55,4029.8772473556,0
+PBJ.US,D,20050830,000000,12.5003,12.5003,12.3761,12.3761,343.11813766499,0
+PBJ.US,D,20050831,000000,12.4905,12.4905,12.4905,12.4905,105.65221247749,0
+PBJ.US,D,20050901,000000,12.5779,12.6106,12.5341,12.5341,8970.3759451125,0
+PBJ.US,D,20050902,000000,12.5262,12.5262,12.5262,12.5262,105.65221247749,0
+PBJ.US,D,20050906,000000,12.5938,12.6196,12.5938,12.6196,1268.8327612773,0
+PBJ.US,D,20050907,000000,12.6534,12.6912,12.6464,12.6912,6440.7601149372,0
+PBJ.US,D,20050908,000000,12.6723,12.6723,12.55,12.6027,7478.1642203114,0
+PBJ.US,D,20050909,000000,12.6196,12.6634,12.6106,12.6634,9317.5189289671,0
+PBJ.US,D,20050912,000000,12.6375,12.6464,12.6375,12.6464,1383.5408776814,0
+PBJ.US,D,20050913,000000,12.5868,12.5868,12.5093,12.5868,4601.4054062815,0
+PBJ.US,D,20050914,000000,12.5341,12.5421,12.4725,12.4725,1612.9571104897,0
+PBJ.US,D,20050915,000000,12.4815,12.5341,12.4815,12.5093,1383.5408776814,0
+PBJ.US,D,20050916,000000,12.559,12.5689,12.5421,12.5421,1493.2179363485,0
+PBJ.US,D,20050919,000000,12.5173,12.5173,12.4725,12.4725,691.267333067,0
+PBJ.US,D,20050920,000000,12.5003,12.5093,12.3692,12.3692,2306.2368666515,0
+PBJ.US,D,20050921,000000,12.2201,12.2201,12.1267,12.1267,8863.7175210876,0
+PBJ.US,D,20050922,000000,12.1267,12.1853,12.0809,12.1853,2990.4607188866,0
+PBJ.US,D,20050926,000000,12.2798,12.3592,12.2708,12.2986,4832.8340621845,0
+PBJ.US,D,20050927,000000,12.3136,12.4109,12.3066,12.4109,11963.855298641,0
+PBJ.US,D,20050928,000000,12.4725,12.4905,12.4209,12.4447,16103.409604664,0
+PBJ.US,D,20050929,000000,12.4725,12.5262,12.3592,12.5262,12083.594472783,0
+PBJ.US,D,20050930,000000,12.5868,12.6106,12.5689,12.6106,9892.0657225351,0
+PBJ.US,D,20051003,000000,12.5938,12.6634,12.5938,12.6106,8052.7110138794,0
+PBJ.US,D,20051004,000000,12.6464,12.6981,12.6106,12.6106,7363.4561039072,0
+PBJ.US,D,20051005,000000,12.6106,12.6106,12.4547,12.4547,6788.9093103392,0
+PBJ.US,D,20051006,000000,12.5003,12.5003,12.4905,12.5003,9093.1337538958,0
+PBJ.US,D,20051007,000000,12.5421,12.5421,12.5003,12.5093,576.55921666287,0
+PBJ.US,D,20051010,000000,12.5093,12.5093,12.4278,12.4278,111719.66810834,0
+PBJ.US,D,20051011,000000,12.4278,12.4547,12.394,12.394,10125.506801533,0
+PBJ.US,D,20051012,000000,12.4278,12.4278,12.3592,12.3592,806.98166101853,0
+PBJ.US,D,20051013,000000,12.3404,12.394,12.3404,12.394,343.11813766499,0
+PBJ.US,D,20051014,000000,12.4357,12.4357,12.4278,12.4278,3106.1750468382,0
+PBJ.US,D,20051017,000000,12.4278,12.5093,12.4278,12.4725,8170.4377649258,0
+PBJ.US,D,20051018,000000,12.5093,12.5421,12.5093,12.5093,6903.6174267433,0
+PBJ.US,D,20051019,000000,12.4547,12.5003,12.394,12.5003,14147.334356509,0
+PBJ.US,D,20051020,000000,12.5938,12.5938,12.4209,12.4278,2872.7339678403,0
+PBJ.US,D,20051021,000000,12.4725,12.5003,12.4357,12.4447,1268.8327612773,0
+PBJ.US,D,20051024,000000,12.5093,12.6106,12.5093,12.6027,7938.0028974753,0
+PBJ.US,D,20051025,000000,12.5868,12.5868,12.55,12.55,1383.5408776814,0
+PBJ.US,D,20051026,000000,12.5779,12.5779,12.4447,12.4447,7363.4561039072,0
+PBJ.US,D,20051027,000000,12.3136,12.3314,12.229,12.229,1493.2179363485,0
+PBJ.US,D,20051028,000000,12.3404,12.4357,12.3404,12.4357,6331.0830562701,0
+PBJ.US,D,20051031,000000,12.4815,12.5003,12.4547,12.5003,6560.4992890783,0
+PBJ.US,D,20051101,000000,12.4725,12.5093,12.4357,12.4357,8170.4377649258,0
+PBJ.US,D,20051102,000000,12.4547,12.5003,12.4447,12.4905,7709.5928762144,0
+PBJ.US,D,20051103,000000,12.5421,12.5689,12.4815,12.4815,38771.343344596,0
+PBJ.US,D,20051104,000000,12.4725,12.4725,12.4209,12.4278,1612.9571104897,0
+PBJ.US,D,20051107,000000,12.4547,12.4547,12.394,12.394,2990.4607188866,0
+PBJ.US,D,20051108,000000,12.3404,12.3503,12.3404,12.3503,1955.0690366072,0
+PBJ.US,D,20051109,000000,12.3404,12.394,12.3404,12.3841,1612.9571104897,0
+PBJ.US,D,20051110,000000,12.7419,12.7419,12.3692,12.4209,343.11813766499,0
+PBJ.US,D,20051111,000000,12.394,12.4109,12.3761,12.4039,4601.4054062815,0
+PBJ.US,D,20051114,000000,12.3841,12.3841,12.3592,12.3592,3454.3242422402,0
+PBJ.US,D,20051115,000000,12.394,12.394,12.3224,12.3224,14611.197879863,0
+PBJ.US,D,20051116,000000,12.3404,12.3404,12.2886,12.2886,3564.0013009073,0
+PBJ.US,D,20051117,000000,12.3136,12.394,12.3136,12.394,10354.923034341,0
+PBJ.US,D,20051118,000000,12.4109,12.4625,12.4109,12.4625,3106.1750468382,0
+PBJ.US,D,20051121,000000,12.4547,12.5868,12.4547,12.5779,4832.8340621845,0
+PBJ.US,D,20051122,000000,12.5938,12.6375,12.5938,12.6375,3334.585068099,0
+PBJ.US,D,20051123,000000,12.6464,12.724,12.6276,12.724,10471.64357384,0
+PBJ.US,D,20051128,000000,12.716,12.716,12.6534,12.6723,12196.290166091,0
+PBJ.US,D,20051129,000000,12.6812,12.6812,12.6812,12.6812,1837.3422855609,0
+PBJ.US,D,20051130,000000,12.6912,12.716,12.5938,12.5938,7016.3131200526,0
+PBJ.US,D,20051201,000000,12.6276,12.7597,12.6276,12.7597,5637.8033001083,0
+PBJ.US,D,20051202,000000,12.7518,12.7757,12.724,12.7757,15188.763308074,0
+PBJ.US,D,20051205,000000,12.7419,12.7419,12.6912,12.7329,4601.4054062815,0
+PBJ.US,D,20051206,000000,12.6981,12.6981,12.6981,12.6981,7132.0274480042,0
+PBJ.US,D,20051207,000000,12.6375,12.6375,12.5868,12.5868,4832.8340621845,0
+PBJ.US,D,20051208,000000,12.6276,12.6276,12.6276,12.6276,236.45971364009,0
+PBJ.US,D,20051209,000000,12.6723,12.6912,12.6634,12.6912,2528.6096186279,0
+PBJ.US,D,20051212,000000,12.6723,12.6912,12.6276,12.6464,4714.1010995908,0
+PBJ.US,D,20051213,000000,12.6464,12.6723,12.6464,12.6534,3912.1504963093,0
+PBJ.US,D,20051214,000000,12.716,12.7597,12.6981,12.724,4374.001596568,0
+PBJ.US,D,20051215,000000,12.6534,12.6723,12.6375,12.6534,5523.0951837041,0
+PBJ.US,D,20051216,000000,12.6981,12.7081,12.6912,12.6912,5865.2071098217,0
+PBJ.US,D,20051219,000000,12.6634,12.6634,12.6534,12.6534,3682.734263501,0
+PBJ.US,D,20051220,000000,12.5938,12.6375,12.5938,12.6106,3219.8769516949,0
+PBJ.US,D,20051221,000000,12.6812,12.6912,12.6106,12.6106,4949.5546016835,0
+PBJ.US,D,20051222,000000,12.6106,12.6375,12.6106,12.6375,806.98166101853,0
+PBJ.US,D,20051223,000000,12.6464,12.6464,12.6464,12.6464,343.11813766499,0
+PBJ.US,D,20051227,000000,12.6464,12.6812,12.559,12.5938,24617.971718802,0
+PBJ.US,D,20051228,000000,12.5779,12.5868,12.559,12.5689,3219.8769516949,0
+PBJ.US,D,20051229,000000,12.5868,12.5868,12.5868,12.5868,1955.0690366072,0
+PBJ.US,D,20051230,000000,12.4815,12.5093,12.4625,12.4905,9317.5189289671,0
+PBJ.US,D,20060103,000000,12.4905,12.4905,12.3761,12.4109,10240.214917937,0
+PBJ.US,D,20060104,000000,12.5003,12.55,12.4725,12.5262,2762.0506976258,0
+PBJ.US,D,20060105,000000,12.5341,12.5938,12.5341,12.5938,2990.4607188866,0
+PBJ.US,D,20060106,000000,12.5938,12.5938,12.559,12.5868,2528.6096186279,0
+PBJ.US,D,20060109,000000,12.5779,12.6812,12.5779,12.6812,52352.180599917,0
+PBJ.US,D,20060110,000000,12.6812,12.6812,12.6375,12.6723,8052.7110138794,0
+PBJ.US,D,20060111,000000,12.6534,12.6534,12.6027,12.6106,3912.1504963093,0
+PBJ.US,D,20060112,000000,12.6027,12.6812,12.5868,12.6534,5409.3932788474,0
+PBJ.US,D,20060113,000000,12.6464,12.6812,12.6106,12.6534,8739.9535007568,0
+PBJ.US,D,20060117,000000,12.6027,12.6276,12.5868,12.5938,5409.3932788474,0
+PBJ.US,D,20060118,000000,12.6196,12.6812,12.6027,12.6276,15301.459001382,0
+PBJ.US,D,20060119,000000,12.6634,12.6912,12.6634,12.6912,3106.1750468382,0
+PBJ.US,D,20060120,000000,12.7081,12.7081,12.6027,12.6027,5751.505204965,0
+PBJ.US,D,20060123,000000,12.6106,12.6912,12.6106,12.6534,2872.7339678403,0
+PBJ.US,D,20060124,000000,12.724,12.724,12.6812,12.7081,4949.5546016835,0
+PBJ.US,D,20060125,000000,12.724,12.724,12.6464,12.6464,5637.8033001083,0
+PBJ.US,D,20060126,000000,12.716,12.716,12.6634,12.6723,2070.7833645588,0
+PBJ.US,D,20060127,000000,12.6981,12.7757,12.6981,12.7677,5409.3932788474,0
+PBJ.US,D,20060130,000000,12.7419,12.7419,12.6912,12.724,3798.4485914526,0
+PBJ.US,D,20060131,000000,12.7419,12.7945,12.7419,12.7855,2872.7339678403,0
+PBJ.US,D,20060201,000000,12.7329,12.7757,12.7329,12.7677,3912.1504963093,0
+PBJ.US,D,20060202,000000,12.7518,12.7677,12.6812,12.724,4601.4054062815,0
+PBJ.US,D,20060203,000000,12.724,12.7757,12.7081,12.724,9782.388663868,0
+PBJ.US,D,20060206,000000,12.7419,12.7419,12.6912,12.716,5523.0951837041,0
+PBJ.US,D,20060207,000000,12.7329,12.7757,12.716,12.7329,4374.001596568,0
+PBJ.US,D,20060208,000000,12.7329,12.7597,12.6464,12.7597,9435.2456800134,0
+PBJ.US,D,20060209,000000,12.6196,12.7677,12.6196,12.7518,74556.250816495,0
+PBJ.US,D,20060210,000000,12.6812,12.6812,12.6375,12.6723,2070.7833645588,0
+PBJ.US,D,20060213,000000,12.6196,12.6723,12.6196,12.6723,3798.4485914526,0
+PBJ.US,D,20060214,000000,12.6912,12.7757,12.6812,12.7597,3912.1504963093,0
+PBJ.US,D,20060215,000000,12.6981,12.7855,12.6981,12.7757,14270.092165293,0
+PBJ.US,D,20060216,000000,12.7757,12.88,12.7757,12.88,2306.2368666515,0
+PBJ.US,D,20060217,000000,12.8522,12.8899,12.8115,12.8611,9093.1337538958,0
+PBJ.US,D,20060221,000000,12.8989,12.8989,12.8363,12.8701,30257.787442005,0
+PBJ.US,D,20060222,000000,12.9078,12.9267,12.8899,12.9168,11505.022833025,0
+PBJ.US,D,20060223,000000,12.9396,12.9844,12.88,12.9674,5637.8033001083,0
+PBJ.US,D,20060224,000000,12.9586,12.9674,12.8899,12.9674,17373.248577489,0
+PBJ.US,D,20060227,000000,13.0201,13.0539,13.0032,13.0032,15991.720122902,0
+PBJ.US,D,20060228,000000,12.9078,12.9168,12.8899,12.8989,3106.1750468382,0
+PBJ.US,D,20060301,000000,12.9267,12.9486,12.8611,12.9396,4949.5546016835,0
+PBJ.US,D,20060302,000000,12.8899,12.8899,12.8193,12.8522,7246.7355644083,0
+PBJ.US,D,20060303,000000,12.8442,12.9078,12.7855,12.8363,7363.4561039072,0
+PBJ.US,D,20060306,000000,12.7757,12.8522,12.7757,12.7855,4601.4054062815,0
+PBJ.US,D,20060307,000000,12.8115,12.8115,12.7677,12.7855,7709.5928762144,0
+PBJ.US,D,20060308,000000,12.8115,12.9267,12.7945,12.8899,19903.870619211,0
+PBJ.US,D,20060309,000000,12.88,12.9336,12.88,12.8989,37967.38031822,0
+PBJ.US,D,20060310,000000,12.8989,12.9674,12.8989,12.9396,30374.507981504,0
+PBJ.US,D,20060313,000000,12.9674,12.9674,12.9168,12.9168,1837.3422855609,0
+PBJ.US,D,20060314,000000,12.8701,13.0539,12.8701,13.0201,5751.505204965,0
+PBJ.US,D,20060315,000000,12.9754,13.0718,12.9754,13.0718,4374.001596568,0
+PBJ.US,D,20060316,000000,13.0718,13.1513,13.0619,13.1513,4144.5853637598,0
+PBJ.US,D,20060317,000000,13.1603,13.194,13.1513,13.1851,2872.7339678403,0
+PBJ.US,D,20060320,000000,13.202,13.202,13.1075,13.1335,7016.3131200526,0
+PBJ.US,D,20060321,000000,13.1603,13.194,13.1165,13.1165,4029.8772473556,0
+PBJ.US,D,20060322,000000,13.1603,13.2458,13.1335,13.2458,2762.0506976258,0
+PBJ.US,D,20060323,000000,13.2368,13.2368,13.1413,13.209,4029.8772473556,0
+PBJ.US,D,20060324,000000,13.209,13.2179,13.1513,13.1851,3682.734263501,0
+PBJ.US,D,20060327,000000,13.194,13.202,13.1781,13.202,5291.6665278011,0
+PBJ.US,D,20060328,000000,13.1413,13.209,13.1255,13.1255,6788.9093103392,0
+PBJ.US,D,20060329,000000,13.1692,13.2278,13.1075,13.194,7016.3131200526,0
+PBJ.US,D,20060330,000000,13.209,13.2536,13.1413,13.194,3682.734263501,0
+PBJ.US,D,20060331,000000,13.1781,13.209,13.1781,13.209,3106.1750468382,0
+PBJ.US,D,20060403,000000,13.2179,13.2894,13.2179,13.2536,2306.2368666515,0
+PBJ.US,D,20060404,000000,13.2536,13.2716,13.209,13.2458,2070.7833645588,0
+PBJ.US,D,20060405,000000,13.194,13.2278,13.194,13.2278,5523.0951837041,0
+PBJ.US,D,20060406,000000,13.1692,13.1692,13.1255,13.1513,7823.2947810712,0
+PBJ.US,D,20060407,000000,13.1603,13.2278,13.1165,13.1255,32677.726213514,0
+PBJ.US,D,20060410,000000,13.1255,13.1255,13.1165,13.1165,1493.2179363485,0
+PBJ.US,D,20060411,000000,13.046,13.046,13.0281,13.0281,3454.3242422402,0
+PBJ.US,D,20060412,000000,13.0281,13.0281,12.9844,13.0201,2649.3550043165,0
+PBJ.US,D,20060413,000000,12.9943,12.9943,12.9754,12.9754,4144.5853637598,0
+PBJ.US,D,20060417,000000,12.9844,12.9844,12.8989,12.9168,4832.8340621845,0
+PBJ.US,D,20060418,000000,12.9078,13.046,12.9078,13.0201,7709.5928762144,0
+PBJ.US,D,20060419,000000,13.1165,13.1255,13.0718,13.0897,10586.351690244,0
+PBJ.US,D,20060420,000000,13.0897,13.1413,13.0897,13.1335,15765.322524736,0
+PBJ.US,D,20060421,000000,13.1513,13.1851,13.1413,13.1413,10699.047383554,0
+PBJ.US,D,20060424,000000,13.0807,13.0997,13.0619,13.0897,6673.1949823877,0
+PBJ.US,D,20060425,000000,13.1255,13.1255,13.0619,13.0619,8863.7175210876,0
+PBJ.US,D,20060426,000000,13.1075,13.202,13.1075,13.202,7132.0274480042,0
+PBJ.US,D,20060427,000000,13.1165,13.202,13.1075,13.1781,11963.855298641,0
+PBJ.US,D,20060428,000000,13.194,13.209,13.1692,13.1692,2416.920136866,0
+PBJ.US,D,20060501,000000,13.209,13.361,13.209,13.2815,1031.3668360898,0
+PBJ.US,D,20060502,000000,13.2984,13.3342,13.2815,13.3342,1493.2179363485,0
+PBJ.US,D,20060503,000000,13.3342,13.3342,13.2278,13.2278,806.98166101853,0
+PBJ.US,D,20060504,000000,13.2984,13.3143,13.2716,13.3143,37277.1191967,0
+PBJ.US,D,20060505,000000,13.3769,13.4633,13.3769,13.4535,4488.7097129722,0
+PBJ.US,D,20060508,000000,13.4187,13.4892,13.4097,13.4713,8863.7175210876,0
+PBJ.US,D,20060509,000000,13.4187,13.4276,13.3869,13.4187,1955.0690366072,0
+PBJ.US,D,20060510,000000,13.4097,13.4276,13.3869,13.4017,3798.4485914526,0
+PBJ.US,D,20060511,000000,13.3074,13.3074,13.2368,13.2458,23238.455687311,0
+PBJ.US,D,20060512,000000,13.2179,13.2278,13.1335,13.1603,1612.9571104897,0
+PBJ.US,D,20060515,000000,13.1335,13.209,13.1255,13.209,6903.6174267433,0
+PBJ.US,D,20060516,000000,13.2368,13.2815,13.2368,13.2536,6903.6174267433,0
+PBJ.US,D,20060517,000000,13.1255,13.202,13.1255,13.1692,4601.4054062815,0
+PBJ.US,D,20060518,000000,13.1692,13.1851,13.1165,13.1165,24965.114702657,0
+PBJ.US,D,20060519,000000,13.0807,13.1255,13.036,13.1165,19676.466809497,0
+PBJ.US,D,20060522,000000,13.1413,13.2278,13.1255,13.2179,5983.9400724155,0
+PBJ.US,D,20060523,000000,13.202,13.202,13.0807,13.0807,11619.730949429,0
+PBJ.US,D,20060524,000000,13.0201,13.046,12.9486,13.046,19213.609497691,0
+PBJ.US,D,20060525,000000,13.0997,13.2179,13.0997,13.2179,236664.98079577,0
+PBJ.US,D,20060526,000000,13.2536,13.2536,13.202,13.2368,754753.24443894,0
+PBJ.US,D,20060530,000000,13.209,13.209,13.0032,13.0032,22086.343465532,0
+PBJ.US,D,20060531,000000,13.0807,13.1075,13.0539,13.0897,75360.213842872,0
+PBJ.US,D,20060601,000000,13.1513,13.2815,13.1513,13.2626,10240.214917937,0
+PBJ.US,D,20060602,000000,13.3342,13.3342,13.2278,13.2815,18986.205687979,0
+PBJ.US,D,20060605,000000,13.2458,13.2458,13.046,13.0539,45330.836422127,0
+PBJ.US,D,20060606,000000,13.0897,13.0997,12.9674,13.0807,90429.237976803,0
+PBJ.US,D,20060607,000000,13.1255,13.202,13.0897,13.0897,166829.87455969,0
+PBJ.US,D,20060608,000000,13.046,13.046,12.8611,13.036,75129.791398516,0
+PBJ.US,D,20060609,000000,13.036,13.1165,13.0112,13.0718,25428.978226011,0
+PBJ.US,D,20060612,000000,13.0201,13.0281,12.8442,12.88,18411.65889441,0
+PBJ.US,D,20060613,000000,12.8273,12.8701,12.7081,12.7518,53269.845531149,0
+PBJ.US,D,20060614,000000,12.6912,12.8035,12.6912,12.8035,12769.830748112,0
+PBJ.US,D,20060615,000000,12.8442,13.0201,12.7757,12.9844,48324.315775656,0
+PBJ.US,D,20060616,000000,12.9674,12.9674,12.9078,12.9396,5865.2071098217,0
+PBJ.US,D,20060619,000000,12.9844,12.9844,12.7597,12.7597,12882.526441422,0
+PBJ.US,D,20060620,000000,12.8522,12.9486,12.8522,12.9267,7709.5928762144,0
+PBJ.US,D,20060621,000000,12.9586,13.0619,12.9586,13.036,8393.8167284496,0
+PBJ.US,D,20060622,000000,13.0281,13.0281,12.9586,12.9844,8970.3759451125,0
+PBJ.US,D,20060623,000000,12.9396,13.1335,12.9267,13.0281,137375.04393251,0
+PBJ.US,D,20060626,000000,12.9486,13.1255,12.9486,13.1255,14270.092165293,0
+PBJ.US,D,20060627,000000,13.1513,13.1513,13.0112,13.0112,18293.932143364,0
+PBJ.US,D,20060628,000000,12.9754,13.036,12.9396,13.036,18062.503487461,0
+PBJ.US,D,20060629,000000,13.1513,13.3242,13.1075,13.3242,28879.277622061,0
+PBJ.US,D,20060630,000000,13.3699,13.3769,13.3143,13.3143,32215.875113255,0
+PBJ.US,D,20060703,000000,13.3769,13.4187,13.3699,13.4097,28419.438944897,0
+PBJ.US,D,20060705,000000,13.361,13.361,13.2536,13.3143,27958.594056186,0
+PBJ.US,D,20060706,000000,13.3769,13.4276,13.2984,13.3421,31410.905875331,0
+PBJ.US,D,20060707,000000,13.2815,13.3242,13.2278,13.2278,20943.28714768,0
+PBJ.US,D,20060710,000000,13.2894,13.3948,13.2894,13.3143,13922.949181438,0
+PBJ.US,D,20060711,000000,13.2815,13.3869,13.2368,13.361,22320.790756078,0
+PBJ.US,D,20060712,000000,13.3769,13.3769,13.1335,13.1335,18411.65889441,0
+PBJ.US,D,20060713,000000,13.0997,13.0997,12.9336,12.9754,11158.886060718,0
+PBJ.US,D,20060714,000000,12.9336,12.9486,12.8193,12.8989,44182.749046538,0
+PBJ.US,D,20060717,000000,12.8899,12.9486,12.8363,12.9336,9093.1337538958,0
+PBJ.US,D,20060718,000000,13.0201,13.0201,12.8611,12.9078,31757.042647638,0
+PBJ.US,D,20060719,000000,13.0112,13.1335,13.0112,13.1335,9782.388663868,0
+PBJ.US,D,20060720,000000,13.1781,13.1781,12.9674,12.9674,17488.96290544,0
+PBJ.US,D,20060721,000000,12.9267,12.9267,12.8363,12.9168,10586.351690244,0
+PBJ.US,D,20060724,000000,12.9943,13.0539,12.9486,13.0539,81802.986380903,0
+PBJ.US,D,20060725,000000,13.0112,13.194,13.0112,13.1781,13232.688059918,0
+PBJ.US,D,20060726,000000,13.1413,13.1413,12.9674,13.0281,34172.956572957,0
+PBJ.US,D,20060727,000000,12.9943,13.0897,12.8611,12.8899,43491.481713471,0
+PBJ.US,D,20060728,000000,12.9396,13.0281,12.9336,13.0201,12426.712610447,0
+PBJ.US,D,20060731,000000,12.9844,13.046,12.9396,13.0281,15301.459001382,0
+PBJ.US,D,20060801,000000,12.9336,12.9486,12.8899,12.9486,13002.265615563,0
+PBJ.US,D,20060802,000000,12.9844,13.0201,12.9486,12.9844,24392.580332184,0
+PBJ.US,D,20060803,000000,12.8522,12.9943,12.8115,12.9844,93309.015425476,0
+PBJ.US,D,20060804,000000,13.0997,13.1165,12.8989,12.9486,37277.1191967,0
+PBJ.US,D,20060807,000000,12.8899,12.9486,12.88,12.9486,15648.601985238,0
+PBJ.US,D,20060808,000000,12.9674,13.0032,12.9336,12.9486,11739.47012357,0
+PBJ.US,D,20060809,000000,12.9754,12.9754,12.7855,12.7855,70066.534891975,0
+PBJ.US,D,20060810,000000,12.7518,12.9486,12.7518,12.9486,107923.23193998,0
+PBJ.US,D,20060811,000000,12.8899,12.9078,12.8899,12.9078,5637.8033001083,0
+PBJ.US,D,20060814,000000,13.0807,13.1165,12.9844,12.9844,14957.334652171,0
+PBJ.US,D,20060815,000000,13.1255,13.1513,13.0807,13.1513,20136.305486662,0
+PBJ.US,D,20060816,000000,13.2179,13.2179,13.1075,13.209,23469.884343214,0
+PBJ.US,D,20060817,000000,13.2179,13.2894,13.202,13.2626,19099.907592836,0
+PBJ.US,D,20060818,000000,13.2716,13.2894,13.209,13.2894,11043.171732767,0
+PBJ.US,D,20060821,000000,13.2716,13.2716,13.194,13.2278,9782.388663868,0
+PBJ.US,D,20060822,000000,13.2278,13.2536,13.209,13.2458,9665.6681243691,0
+PBJ.US,D,20060823,000000,13.2626,13.2716,13.1692,13.209,6788.9093103392,0
+PBJ.US,D,20060824,000000,13.209,13.2458,13.1692,13.2179,10699.047383554,0
+PBJ.US,D,20060825,000000,13.209,13.2536,13.202,13.2536,11505.022833025,0
+PBJ.US,D,20060828,000000,13.2278,13.361,13.2278,13.3242,7593.8785482629,0
+PBJ.US,D,20060829,000000,13.3769,13.4633,13.361,13.4633,17719.385349796,0
+PBJ.US,D,20060830,000000,13.4713,13.4813,13.4017,13.4097,39808.74744997,0
+PBJ.US,D,20060831,000000,13.4455,13.4455,13.4097,13.4187,7823.2947810712,0
+PBJ.US,D,20060901,000000,13.4455,13.5151,13.4455,13.5151,5523.0951837041,0
+PBJ.US,D,20060905,000000,13.4952,13.4952,13.4633,13.4892,25653.363401081,0
+PBJ.US,D,20060906,000000,13.4276,13.4276,13.3869,13.3869,14840.614112672,0
+PBJ.US,D,20060907,000000,13.3242,13.3869,13.2626,13.3242,18293.932143364,0
+PBJ.US,D,20060908,000000,13.3699,13.3869,13.3511,13.3869,84103.18597827,0
+PBJ.US,D,20060911,000000,13.3869,13.3869,13.2815,13.361,17373.248577489,0
+PBJ.US,D,20060912,000000,13.4276,13.4276,13.3421,13.4097,10928.463616362,0
+PBJ.US,D,20060913,000000,13.4097,13.4365,13.3699,13.3869,37047.702963892,0
+PBJ.US,D,20060914,000000,13.4455,13.4455,13.3869,13.4017,10471.64357384,0
+PBJ.US,D,20060915,000000,13.3342,13.4365,13.3342,13.3948,31178.471007881,0
+PBJ.US,D,20060918,000000,13.3869,13.4017,13.3511,13.3511,13343.371330133,0
+PBJ.US,D,20060919,000000,13.3342,13.3699,13.3242,13.3699,7016.3131200526,0
+PBJ.US,D,20060920,000000,13.4365,13.4892,13.4365,13.4813,53388.578493744,0
+PBJ.US,D,20060921,000000,13.5151,13.5151,13.3869,13.4276,32098.148362208,0
+PBJ.US,D,20060922,000000,13.3242,13.3342,13.2894,13.3242,15648.601985238,0
+PBJ.US,D,20060925,000000,13.3948,13.4813,13.2984,13.4813,8739.9535007568,0
+PBJ.US,D,20060926,000000,13.4713,13.5668,13.3242,13.5668,13575.806197584,0
+PBJ.US,D,20060927,000000,13.5856,13.6214,13.5051,13.5151,26922.196162359,0
+PBJ.US,D,20060928,000000,13.5151,13.53,13.4365,13.53,8970.3759451125,0
+PBJ.US,D,20060929,000000,13.4892,13.4952,13.4187,13.4187,3912.1504963093,0
+PBJ.US,D,20061002,000000,13.4455,13.4455,13.3074,13.4187,12769.830748112,0
+PBJ.US,D,20061003,000000,13.4892,13.4892,13.3421,13.3769,8170.4377649258,0
+PBJ.US,D,20061004,000000,13.3769,13.6036,13.3769,13.5568,7132.0274480042,0
+PBJ.US,D,20061005,000000,13.6304,13.6383,13.5568,13.6383,18753.770820528,0
+PBJ.US,D,20061006,000000,13.4952,13.5856,13.4952,13.5856,4949.5546016835,0
+PBJ.US,D,20061009,000000,13.4713,13.6721,13.4713,13.6532,10815.767923053,0
+PBJ.US,D,20061010,000000,13.689,13.689,13.5756,13.5946,13575.806197584,0
+PBJ.US,D,20061011,000000,13.5856,13.6036,13.4892,13.53,20019.584947163,0
+PBJ.US,D,20061012,000000,13.6304,13.7039,13.6304,13.68,74670.958932899,0
+PBJ.US,D,20061013,000000,13.6532,13.7397,13.6532,13.7039,9093.1337538958,0
+PBJ.US,D,20061016,000000,13.7317,13.7486,13.6721,13.7397,80423.470349412,0
+PBJ.US,D,20061017,000000,13.7585,13.7943,13.7138,13.7745,4029.8772473556,0
+PBJ.US,D,20061018,000000,13.9056,13.9056,13.8023,13.8629,5983.9400724155,0
+PBJ.US,D,20061019,000000,13.7745,13.847,13.7745,13.8122,7938.0028974753,0
+PBJ.US,D,20061020,000000,13.847,13.8718,13.8291,13.8291,4601.4054062815,0
+PBJ.US,D,20061023,000000,13.8986,13.9414,13.8023,13.9414,121612.74004242,0
+PBJ.US,D,20061024,000000,13.9672,13.9672,13.9056,13.9156,4601.4054062815,0
+PBJ.US,D,20061025,000000,13.9672,14.0567,13.9672,14.0567,9093.1337538958,0
+PBJ.US,D,20061026,000000,14.0647,14.1073,13.9931,14.1073,7478.1642203114,0
+PBJ.US,D,20061027,000000,14.0289,14.0735,14.003,14.003,1149.0935871361,0
+PBJ.US,D,20061030,000000,13.9156,13.9672,13.9056,13.9324,7709.5928762144,0
+PBJ.US,D,20061031,000000,14.011,14.011,13.9056,13.9236,9203.8170241104,0
+PBJ.US,D,20061101,000000,13.9056,13.9056,13.7665,13.7665,15765.322524736,0
+PBJ.US,D,20061102,000000,13.7039,13.7585,13.68,13.7217,8739.9535007568,0
+PBJ.US,D,20061103,000000,13.6383,13.6721,13.5478,13.5946,17943.770524867,0
+PBJ.US,D,20061106,000000,13.6134,13.7317,13.6134,13.7138,12308.985859401,0
+PBJ.US,D,20061107,000000,13.7138,13.7665,13.7138,13.7585,14381.781647055,0
+PBJ.US,D,20061108,000000,13.7217,13.9156,13.7217,13.8888,50046.949944812,0
+PBJ.US,D,20061109,000000,13.9056,13.9056,13.8211,13.847,41993.232719386,0
+PBJ.US,D,20061110,000000,13.8808,13.8808,13.8291,13.8718,9665.6681243691,0
+PBJ.US,D,20061113,000000,13.8808,13.9514,13.854,13.9514,16453.571223161,0
+PBJ.US,D,20061114,000000,13.9514,14.0378,13.8986,14.0378,8393.8167284496,0
+PBJ.US,D,20061115,000000,14.0835,14.1163,14.0378,14.0905,11963.855298641,0
+PBJ.US,D,20061116,000000,14.1322,14.1322,14.0735,14.1253,6214.3625167711,0
+PBJ.US,D,20061117,000000,14.0567,14.0647,13.9832,14.003,16912.403688777,0
+PBJ.US,D,20061120,000000,13.9832,14.1163,13.9832,14.0647,11505.022833025,0
+PBJ.US,D,20061121,000000,14.0905,14.0905,14.0289,14.0735,28075.314595685,0
+PBJ.US,D,20061122,000000,14.0985,14.1163,14.0467,14.1163,5751.505204965,0
+PBJ.US,D,20061124,000000,14.1322,14.1322,14.0735,14.0985,4714.1010995908,0
+PBJ.US,D,20061127,000000,13.9514,13.9832,13.847,13.8718,13002.265615563,0
+PBJ.US,D,20061128,000000,13.847,13.9156,13.7745,13.9156,14381.781647055,0
+PBJ.US,D,20061129,000000,13.9056,14.003,13.9056,13.9931,5065.268929635,0
+PBJ.US,D,20061130,000000,13.9324,14.0647,13.9324,14.0467,10928.463616362,0
+PBJ.US,D,20061201,000000,13.9931,14.0905,13.9324,13.9672,19444.031942047,0
+PBJ.US,D,20061204,000000,14.0647,14.2187,14.0647,14.2187,9203.8170241104,0
+PBJ.US,D,20061205,000000,14.2714,14.3161,14.2634,14.3161,5751.505204965,0
+PBJ.US,D,20061206,000000,14.2544,14.3161,14.2276,14.3161,8970.3759451125,0
+PBJ.US,D,20061207,000000,14.2187,14.3071,14.2187,14.2714,3798.4485914526,0
+PBJ.US,D,20061208,000000,14.2544,14.333,14.2544,14.2902,9435.2456800134,0
+PBJ.US,D,20061211,000000,14.3419,14.3419,14.2902,14.323,7709.5928762144,0
+PBJ.US,D,20061212,000000,14.3489,14.3489,14.323,14.3419,2649.3550043165,0
+PBJ.US,D,20061213,000000,14.4125,14.4125,14.333,14.3489,10240.214917937,0
+PBJ.US,D,20061214,000000,14.3419,14.4373,14.3419,14.4025,9093.1337538958,0
+PBJ.US,D,20061215,000000,14.3419,14.3419,14.3071,14.323,3219.8769516949,0
+PBJ.US,D,20061218,000000,14.3419,14.3419,14.2634,14.2634,4488.7097129722,0
+PBJ.US,D,20061219,000000,14.2972,14.3161,14.1759,14.2972,11505.022833025,0
+PBJ.US,D,20061220,000000,14.323,14.323,14.2714,14.2902,1493.2179363485,0
+PBJ.US,D,20061221,000000,14.323,14.323,14.2714,14.2803,52005.037616062,0
+PBJ.US,D,20061222,000000,14.2714,14.2714,14.2456,14.2456,1031.3668360898,0
+PBJ.US,D,20061226,000000,14.2803,14.2972,14.2803,14.2972,3564.0013009073,0
+PBJ.US,D,20061227,000000,14.3071,14.3747,14.3071,14.3578,8170.4377649258,0
+PBJ.US,D,20061228,000000,14.4025,14.4293,14.2117,14.3667,3798.4485914526,0
+PBJ.US,D,20061229,000000,14.3489,14.3489,14.2714,14.2714,10240.214917937,0
+PBJ.US,D,20070103,000000,14.3161,14.4025,14.2803,14.2803,17488.96290544,0
+PBJ.US,D,20070104,000000,14.2902,14.2972,14.2018,14.2972,7016.3131200526,0
+PBJ.US,D,20070105,000000,14.168,14.2634,14.168,14.2117,7363.4561039072,0
+PBJ.US,D,20070108,000000,14.168,14.2187,14.1253,14.2018,4949.5546016835,0
+PBJ.US,D,20070109,000000,14.2018,14.2902,14.2018,14.2117,10240.214917937,0
+PBJ.US,D,20070110,000000,14.2187,14.333,14.2117,14.323,5409.3932788474,0
+PBJ.US,D,20070111,000000,14.4125,14.4801,14.4125,14.4801,5173.9397767547,0
+PBJ.US,D,20070112,000000,14.4721,14.4801,14.4373,14.4651,7478.1642203114,0
+PBJ.US,D,20070116,000000,14.5158,14.5158,14.4125,14.4373,7246.7355644083,0
+PBJ.US,D,20070117,000000,14.4552,14.489,14.4025,14.4025,40498.002359942,0
+PBJ.US,D,20070118,000000,14.3847,14.4721,14.3847,14.4552,2762.0506976258,0
+PBJ.US,D,20070119,000000,14.4721,14.4721,14.3945,14.4651,26807.488045955,0
+PBJ.US,D,20070122,000000,14.4721,14.5158,14.4651,14.4651,12769.830748112,0
+PBJ.US,D,20070123,000000,14.4025,14.5506,14.4025,14.4721,31063.762891477,0
+PBJ.US,D,20070124,000000,14.5238,14.5238,14.489,14.5059,4144.5853637598,0
+PBJ.US,D,20070125,000000,14.5238,14.5238,14.4025,14.4125,49931.235616861,0
+PBJ.US,D,20070126,000000,14.4721,14.4721,14.3489,14.3747,30718.632330717,0
+PBJ.US,D,20070129,000000,14.4373,14.496,14.4205,14.4205,11043.171732767,0
+PBJ.US,D,20070130,000000,14.4205,14.5337,14.4205,14.5158,7593.8785482629,0
+PBJ.US,D,20070131,000000,14.4721,14.5586,14.4721,14.5059,7823.2947810712,0
+PBJ.US,D,20070201,000000,14.5586,14.644,14.5586,14.5994,14494.477340364,0
+PBJ.US,D,20070202,000000,14.653,14.653,14.5656,14.5824,2649.3550043165,0
+PBJ.US,D,20070205,000000,14.6897,14.6897,14.5158,14.5337,7823.2947810712,0
+PBJ.US,D,20070206,000000,14.5656,14.5656,14.5158,14.5238,2070.7833645588,0
+PBJ.US,D,20070207,000000,14.5506,14.5586,14.5238,14.5586,13343.371330133,0
+PBJ.US,D,20070208,000000,14.5506,14.5506,14.5059,14.5426,46481.942432357,0
+PBJ.US,D,20070209,000000,14.6341,14.6341,14.5158,14.5158,10699.047383554,0
+PBJ.US,D,20070212,000000,14.6341,14.6341,14.5506,14.5506,13461.098081179,0
+PBJ.US,D,20070213,000000,14.5914,14.6709,14.5824,14.6709,2872.7339678403,0
+PBJ.US,D,20070214,000000,14.7077,14.977,14.6987,14.7663,21974.653983771,0
+PBJ.US,D,20070215,000000,14.809,14.8438,14.7911,14.8358,6094.62334263,0
+PBJ.US,D,20070216,000000,14.8696,14.9054,14.8289,14.8866,12655.122631708,0
+PBJ.US,D,20070220,000000,14.9054,15.0008,14.8518,14.9939,17144.838556228,0
+PBJ.US,D,20070221,000000,15.0376,15.0783,14.9233,14.977,13693.53294863,0
+PBJ.US,D,20070222,000000,15.0197,15.1668,14.9233,14.9511,3454.3242422402,0
+PBJ.US,D,20070223,000000,14.9134,14.9233,14.8776,14.9134,2416.920136866,0
+PBJ.US,D,20070226,000000,14.9511,14.9601,14.8776,14.8866,7246.7355644083,0
+PBJ.US,D,20070227,000000,14.8289,14.8289,14.323,14.3747,7132.0274480042,0
+PBJ.US,D,20070228,000000,14.4721,14.5158,14.3489,14.4721,260598.72866233,0
+PBJ.US,D,20070301,000000,14.2544,14.489,14.2544,14.4473,22551.213200433,0
+PBJ.US,D,20070302,000000,14.4473,14.4552,14.2902,14.333,8393.8167284496,0
+PBJ.US,D,20070305,000000,14.1501,14.2714,14.1322,14.1322,19213.609497691,0
+PBJ.US,D,20070306,000000,14.2117,14.644,14.2117,14.3667,17833.087254653,0
+PBJ.US,D,20070307,000000,14.3667,14.3747,14.2972,14.2972,6673.1949823877,0
+PBJ.US,D,20070308,000000,14.3419,14.4473,14.3419,14.4473,4714.1010995908,0
+PBJ.US,D,20070309,000000,14.4293,14.5059,14.4293,14.4721,5409.3932788474,0
+PBJ.US,D,20070312,000000,14.5586,14.5994,14.496,14.5656,11739.47012357,0
+PBJ.US,D,20070313,000000,14.5238,14.5656,14.3847,14.4293,4832.8340621845,0
+PBJ.US,D,20070314,000000,14.4205,14.5158,14.3747,14.4205,7823.2947810712,0
+PBJ.US,D,20070315,000000,14.4205,14.5506,14.4205,14.5426,4029.8772473556,0
+PBJ.US,D,20070316,000000,14.5059,14.5059,14.4293,14.4552,10354.923034341,0
+PBJ.US,D,20070319,000000,14.5994,14.6082,14.5426,14.5734,2990.4607188866,0
+PBJ.US,D,20070320,000000,14.6709,14.7077,14.6182,14.7077,9892.0657225351,0
+PBJ.US,D,20070321,000000,14.7166,14.9054,14.6798,14.8289,28537.165695943,0
+PBJ.US,D,20070322,000000,15.0297,15.0297,14.9134,14.9511,9435.2456800134,0
+PBJ.US,D,20070323,000000,14.977,14.9939,14.9422,14.9939,5173.9397767547,0
+PBJ.US,D,20070326,000000,14.977,14.977,14.8607,14.9422,8625.2453843527,0
+PBJ.US,D,20070327,000000,14.9054,14.9054,14.8358,14.8438,4601.4054062815,0
+PBJ.US,D,20070328,000000,14.8011,14.8866,14.7911,14.8518,3219.8769516949,0
+PBJ.US,D,20070329,000000,14.8964,14.9511,14.8607,14.8696,6560.4992890783,0
+PBJ.US,D,20070330,000000,14.9601,14.9601,14.8776,14.9233,7593.8785482629,0
+PBJ.US,D,20070402,000000,14.9939,14.9939,14.9422,14.9939,4949.5546016835,0
+PBJ.US,D,20070403,000000,15.0943,15.1489,15.0873,15.131,3219.8769516949,0
+PBJ.US,D,20070404,000000,15.1758,15.1758,15.0783,15.0783,2872.7339678403,0
+PBJ.US,D,20070405,000000,15.1131,15.1131,15.0713,15.0943,7246.7355644083,0
+PBJ.US,D,20070409,000000,15.0873,15.14,15.0873,15.1042,18986.205687979,0
+PBJ.US,D,20070410,000000,15.1489,15.1668,15.1221,15.14,17719.385349796,0
+PBJ.US,D,20070411,000000,15.1131,15.1568,15.0645,15.0645,11851.159605332,0
+PBJ.US,D,20070412,000000,15.0555,15.1131,15.0376,15.1042,9203.8170241104,0
+PBJ.US,D,20070413,000000,15.131,15.1847,15.0873,15.0943,28650.8676008,0
+PBJ.US,D,20070416,000000,15.2254,15.3069,15.2184,15.298,16103.409604664,0
+PBJ.US,D,20070417,000000,15.3497,15.4222,15.3248,15.4043,21399.100978655,0
+PBJ.US,D,20070418,000000,15.3775,15.3963,15.3417,15.3576,26228.916406197,0
+PBJ.US,D,20070419,000000,15.298,15.3576,15.2602,15.3576,6094.62334263,0
+PBJ.US,D,20070420,000000,15.3865,15.451,15.3865,15.4341,59941.028090442,0
+PBJ.US,D,20070423,000000,15.4341,15.4948,15.4043,15.451,26582.096659336,0
+PBJ.US,D,20070424,000000,15.4411,15.451,15.3963,15.4291,24617.971718802,0
+PBJ.US,D,20070425,000000,15.5296,15.5296,15.4222,15.4689,39808.74744997,0
+PBJ.US,D,20070426,000000,15.4878,15.4878,15.3865,15.4341,9665.6681243691,0
+PBJ.US,D,20070427,000000,15.3675,15.4133,15.3576,15.3576,7478.1642203114,0
+PBJ.US,D,20070430,000000,15.4043,15.451,15.2254,15.2254,73408.163440906,0
+PBJ.US,D,20070501,000000,15.2602,15.3675,15.2106,15.3417,11851.159605332,0
+PBJ.US,D,20070502,000000,15.4043,15.5296,15.4043,15.5027,14147.334356509,0
+PBJ.US,D,20070503,000000,15.4948,15.4948,15.4291,15.4689,16680.975032874,0
+PBJ.US,D,20070504,000000,15.4779,15.6289,15.4222,15.6289,16103.409604664,0
+PBJ.US,D,20070507,000000,15.5027,15.5663,15.5027,15.5027,5983.9400724155,0
+PBJ.US,D,20070508,000000,15.4948,15.5027,15.459,15.4878,4949.5546016835,0
+PBJ.US,D,20070509,000000,15.4222,15.5564,15.2344,15.4689,15765.322524736,0
+PBJ.US,D,20070510,000000,15.3865,15.4043,15.1668,15.1758,83878.800803199,0
+PBJ.US,D,20070511,000000,15.2006,15.2791,15.2006,15.2791,17144.838556228,0
+PBJ.US,D,20070514,000000,15.3069,15.3337,15.2702,15.2702,10125.506801533,0
+PBJ.US,D,20070515,000000,15.2184,15.3865,15.2184,15.2602,10010.798685129,0
+PBJ.US,D,20070516,000000,15.3337,15.4291,15.3248,15.4291,5409.3932788474,0
+PBJ.US,D,20070517,000000,15.3576,15.3865,15.3337,15.3337,4374.001596568,0
+PBJ.US,D,20070518,000000,15.3576,15.4341,14.3071,15.4133,130701.84895013,0
+PBJ.US,D,20070521,000000,15.4133,15.4689,15.4133,15.4291,50740.229700974,0
+PBJ.US,D,20070522,000000,15.4222,15.5027,15.4222,15.4779,5523.0951837041,0
+PBJ.US,D,20070523,000000,15.4689,15.4948,15.4043,15.4133,3106.1750468382,0
+PBJ.US,D,20070524,000000,15.4291,15.4291,15.2791,15.2791,11851.159605332,0
+PBJ.US,D,20070525,000000,15.3337,15.3576,15.3337,15.3576,1725.652803799,0
+PBJ.US,D,20070529,000000,15.3775,15.4291,15.3675,15.4043,5865.2071098217,0
+PBJ.US,D,20070530,000000,15.3576,15.4411,15.3576,15.4341,5865.2071098217,0
+PBJ.US,D,20070531,000000,15.4689,15.5027,15.459,15.4689,10815.767923053,0
+PBJ.US,D,20070601,000000,15.5494,15.7065,15.5296,15.6865,42227.680009931,0
+PBJ.US,D,20070604,000000,15.6707,15.6865,15.6448,15.6537,5865.2071098217,0
+PBJ.US,D,20070605,000000,15.6041,15.6041,15.5027,15.5494,6214.3625167711,0
+PBJ.US,D,20070606,000000,15.4689,15.4689,15.4043,15.4222,7132.0274480042,0
+PBJ.US,D,20070607,000000,15.4291,15.4291,15.1758,15.1758,23011.051877597,0
+PBJ.US,D,20070608,000000,15.1568,15.3337,15.131,15.3337,18753.770820528,0
+PBJ.US,D,20070611,000000,15.3159,15.4411,15.3159,15.3865,16796.689360826,0
+PBJ.US,D,20070612,000000,15.298,15.3337,15.2184,15.2184,8739.9535007568,0
+PBJ.US,D,20070613,000000,15.2791,15.4291,15.2791,15.4291,6331.0830562701,0
+PBJ.US,D,20070614,000000,15.4222,15.451,15.3963,15.451,1955.0690366072,0
+PBJ.US,D,20070615,000000,15.4291,15.4291,15.3248,15.3248,137833.87639813,0
+PBJ.US,D,20070618,000000,15.3497,15.3865,15.288,15.3159,29106.681431774,0
+PBJ.US,D,20070619,000000,15.3159,15.3576,15.2702,15.3497,11158.886060718,0
+PBJ.US,D,20070620,000000,15.3675,15.3775,15.1668,15.1668,14840.614112672,0
+PBJ.US,D,20070621,000000,15.0873,15.2702,15.0465,15.2702,19444.031942047,0
+PBJ.US,D,20070622,000000,15.2106,15.2106,15.0713,15.0783,31063.762891477,0
+PBJ.US,D,20070625,000000,15.1221,15.2434,15.1131,15.1489,15765.322524736,0
+PBJ.US,D,20070626,000000,15.1847,15.2106,15.0943,15.1131,7363.4561039072,0
+PBJ.US,D,20070627,000000,15.0555,15.1847,15.0297,15.1847,8170.4377649258,0
+PBJ.US,D,20070628,000000,15.2006,15.2702,15.1926,15.1926,22320.790756078,0
+PBJ.US,D,20070629,000000,15.288,15.3497,15.14,15.1926,114362.98584337,0
+PBJ.US,D,20070702,000000,15.288,15.3963,15.288,15.3775,12882.526441422,0
+PBJ.US,D,20070703,000000,15.4043,15.4291,15.3775,15.3963,17602.664810297,0
+PBJ.US,D,20070705,000000,15.4291,15.4291,15.2791,15.3417,6903.6174267433,0
+PBJ.US,D,20070706,000000,15.2522,15.3576,15.2522,15.3248,7246.7355644083,0
+PBJ.US,D,20070709,000000,15.3417,15.3417,15.2702,15.298,18753.770820528,0
+PBJ.US,D,20070710,000000,15.2434,15.2434,15.0713,15.0783,8513.5559025908,0
+PBJ.US,D,20070711,000000,15.1489,15.1926,15.1489,15.1668,7016.3131200526,0
+PBJ.US,D,20070712,000000,15.2106,15.3576,15.2106,15.3576,35207.342043689,0
+PBJ.US,D,20070713,000000,15.3576,15.4878,15.3576,15.4411,21859.945867367,0
+PBJ.US,D,20070716,000000,15.3576,15.4043,15.3337,15.3675,14147.334356509,0
+PBJ.US,D,20070717,000000,15.3865,15.3865,15.2602,15.2602,16224.154990352,0
+PBJ.US,D,20070718,000000,15.298,15.298,15.1758,15.2522,5409.3932788474,0
+PBJ.US,D,20070719,000000,15.3417,15.3576,15.288,15.3069,6560.4992890783,0
+PBJ.US,D,20070720,000000,15.2344,15.2344,15.1131,15.1131,5409.3932788474,0
+PBJ.US,D,20070723,000000,15.2106,15.2791,15.1758,15.2106,6673.1949823877,0
+PBJ.US,D,20070724,000000,15.1489,15.298,14.8358,15.0297,7593.8785482629,0
+PBJ.US,D,20070725,000000,14.9511,14.9511,14.7405,14.7911,45565.283712672,0
+PBJ.US,D,20070726,000000,14.6252,14.7245,14.333,14.4801,180982.23997394,0
+PBJ.US,D,20070727,000000,14.3419,14.4552,13.9414,14.0985,45330.836422127,0
+PBJ.US,D,20070730,000000,14.2544,14.3489,14.1401,14.3419,21053.970417895,0
+PBJ.US,D,20070731,000000,14.5238,14.5337,14.2456,14.2456,15991.720122902,0
+PBJ.US,D,20070801,000000,14.3578,14.4025,14.1928,14.2714,19903.870619211,0
+PBJ.US,D,20070802,000000,14.4721,14.5734,14.4552,14.5506,10125.506801533,0
+PBJ.US,D,20070803,000000,14.5506,14.6619,14.3161,14.3161,48898.862569224,0
+PBJ.US,D,20070806,000000,14.4025,14.6619,14.4025,14.6252,10240.214917937,0
+PBJ.US,D,20070807,000000,14.6082,14.6987,14.5426,14.6987,25778.13363296,0
+PBJ.US,D,20070808,000000,14.7663,14.7812,14.3847,14.4205,29452.818204081,0
+PBJ.US,D,20070809,000000,14.3747,14.3847,13.9931,13.9931,25885.798268532,0
+PBJ.US,D,20070810,000000,13.8718,14.4293,13.8291,14.3945,9547.9413733228,0
+PBJ.US,D,20070813,000000,14.5238,14.5586,14.3747,14.3747,28191.028923636,0
+PBJ.US,D,20070814,000000,14.3847,14.3847,14.168,14.168,1837.3422855609,0
+PBJ.US,D,20070815,000000,14.2714,14.2803,14.0199,14.0199,7938.0028974753,0
+PBJ.US,D,20070816,000000,13.9772,14.1928,13.8122,14.1928,177757.33196451,0
+PBJ.US,D,20070817,000000,14.5994,14.5994,14.2902,14.4293,162340.15863517,0
+PBJ.US,D,20070820,000000,14.489,14.5238,14.4025,14.5059,12655.122631708,0
+PBJ.US,D,20070821,000000,14.4651,14.6619,14.4552,14.5506,8393.8167284496,0
+PBJ.US,D,20070822,000000,14.644,14.7315,14.644,14.7245,17943.770524867,0
+PBJ.US,D,20070823,000000,14.7911,14.7911,14.6182,14.6798,9892.0657225351,0
+PBJ.US,D,20070824,000000,14.7245,14.8607,14.7245,14.8607,7246.7355644083,0
+PBJ.US,D,20070827,000000,14.8289,14.8289,14.7245,14.7405,73979.691599832,0
+PBJ.US,D,20070828,000000,14.6341,14.6341,14.2972,14.2972,6560.4992890783,0
+PBJ.US,D,20070829,000000,14.3945,14.5158,14.2972,14.5059,13343.371330133,0
+PBJ.US,D,20070830,000000,14.4373,14.5158,14.3847,14.4205,15301.459001382,0
+PBJ.US,D,20070831,000000,14.5158,14.5914,14.496,14.5426,2649.3550043165,0
+PBJ.US,D,20070904,000000,14.5238,14.6252,14.5238,14.5824,18640.068915672,0
+PBJ.US,D,20070905,000000,14.4801,14.4801,14.3489,14.3578,9782.388663868,0
+PBJ.US,D,20070906,000000,14.3945,14.4552,14.323,14.3747,20711.858491777,0
+PBJ.US,D,20070907,000000,14.3071,14.323,14.2117,14.2276,5291.6665278011,0
+PBJ.US,D,20070910,000000,14.2902,14.3419,14.1322,14.2634,25428.978226011,0
+PBJ.US,D,20070911,000000,14.3419,14.4651,14.3419,14.4293,13343.371330133,0
+PBJ.US,D,20070912,000000,14.4125,14.496,14.4125,14.4651,12083.594472783,0
+PBJ.US,D,20070913,000000,14.5158,14.5586,14.4801,14.5059,6903.6174267433,0
+PBJ.US,D,20070914,000000,14.3847,14.5914,14.3847,14.5914,6788.9093103392,0
+PBJ.US,D,20070917,000000,14.6082,14.6252,14.5238,14.5337,330205.42487714,0
+PBJ.US,D,20070918,000000,14.644,15.0713,14.6082,14.8518,27038.916701858,0
+PBJ.US,D,20070919,000000,14.968,15.0645,14.8964,15.0297,13119.99236661,0
+PBJ.US,D,20070920,000000,15.0008,15.0008,14.8696,14.9233,12540.414515304,0
+PBJ.US,D,20070921,000000,14.819,14.819,14.7077,14.7245,335267.67517214,0
+PBJ.US,D,20070924,000000,14.7315,14.8011,14.6987,14.7166,20136.305486662,0
+PBJ.US,D,20070925,000000,14.6252,14.7245,14.6252,14.7245,21286.405285346,0
+PBJ.US,D,20070926,000000,14.7752,14.8964,14.7752,14.8696,15648.601985238,0
+PBJ.US,D,20070927,000000,14.9332,14.968,14.9054,14.968,17258.540461085,0
+PBJ.US,D,20070928,000000,14.9134,14.9601,14.8776,14.9601,9547.9413733228,0
+PBJ.US,D,20071001,000000,14.9511,15.0465,14.8438,15.0197,14147.334356509,0
+PBJ.US,D,20071002,000000,14.9869,14.9869,14.9233,14.968,199848.70648777,0
+PBJ.US,D,20071003,000000,14.9054,14.9233,14.8607,14.8696,7246.7355644083,0
+PBJ.US,D,20071004,000000,14.8607,14.9422,14.8607,14.9332,14957.334652171,0
+PBJ.US,D,20071005,000000,15.0297,15.1221,14.968,15.0943,10815.767923053,0
+PBJ.US,D,20071008,000000,15.0645,15.1489,15.0645,15.1221,8393.8167284496,0
+PBJ.US,D,20071009,000000,15.2791,15.3069,15.2184,15.298,9547.9413733228,0
+PBJ.US,D,20071010,000000,15.2184,15.3069,15.2006,15.2522,8513.5559025908,0
+PBJ.US,D,20071011,000000,15.298,15.298,15.1131,15.1221,4374.001596568,0
+PBJ.US,D,20071012,000000,15.1221,15.2184,15.1221,15.2184,7938.0028974753,0
+PBJ.US,D,20071015,000000,15.1221,15.2106,15.0713,15.0783,4949.5546016835,0
+PBJ.US,D,20071016,000000,15.0645,15.1568,15.0645,15.14,22435.498872481,0
+PBJ.US,D,20071017,000000,15.2106,15.2106,15.0107,15.0783,26002.518808031,0
+PBJ.US,D,20071018,000000,15.0943,15.1568,15.0713,15.0873,16103.409604664,0
+PBJ.US,D,20071019,000000,15.0376,15.0376,14.7812,14.7812,13922.949181438,0
+PBJ.US,D,20071022,000000,14.6987,14.8358,14.6897,14.8358,4374.001596568,0
+PBJ.US,D,20071023,000000,15.0107,15.0107,14.8438,14.9332,12196.290166091,0
+PBJ.US,D,20071024,000000,14.8607,14.9134,14.7405,14.8866,9665.6681243691,0
+PBJ.US,D,20071025,000000,14.9601,15.0783,14.9511,15.0197,12540.414515304,0
+PBJ.US,D,20071026,000000,15.14,15.2106,15.1131,15.1489,10125.506801533,0
+PBJ.US,D,20071029,000000,15.14,15.1847,15.1221,15.1489,5523.0951837041,0
+PBJ.US,D,20071030,000000,15.1489,15.2602,15.1221,15.1847,17833.087254653,0
+PBJ.US,D,20071031,000000,15.2006,16.0085,15.1568,15.2791,23582.580036523,0
+PBJ.US,D,20071101,000000,15.1668,15.1668,14.7752,14.7752,28879.277622061,0
+PBJ.US,D,20071102,000000,14.7752,14.819,14.653,14.819,20019.584947163,0
+PBJ.US,D,20071105,000000,14.7812,14.7812,14.6897,14.7593,6440.7601149372,0
+PBJ.US,D,20071106,000000,14.7752,14.7911,14.6897,14.7593,14611.197879863,0
+PBJ.US,D,20071107,000000,14.644,14.6709,14.5337,14.5426,11043.171732767,0
+PBJ.US,D,20071108,000000,14.5059,14.5994,14.3489,14.5586,12083.594472783,0
+PBJ.US,D,20071109,000000,14.5337,14.644,14.4721,14.4721,32559.999462467,0
+PBJ.US,D,20071112,000000,14.4373,14.5506,14.2187,14.2187,8970.3759451125,0
+PBJ.US,D,20071113,000000,14.333,14.5059,14.323,14.489,24507.288448588,0
+PBJ.US,D,20071114,000000,14.5656,14.5994,14.4801,14.4801,9317.5189289671,0
+PBJ.US,D,20071115,000000,14.4125,14.4651,14.3161,14.3667,67651.627178204,0
+PBJ.US,D,20071116,000000,14.3667,14.5337,14.3419,14.5158,17144.838556228,0
+PBJ.US,D,20071119,000000,14.6252,14.6252,14.2803,14.323,6625.9030396596,0
+PBJ.US,D,20071120,000000,14.1501,14.4552,14.1501,14.4205,15717.024370461,0
+PBJ.US,D,20071121,000000,14.3071,14.323,14.1759,14.2117,13802.20379575,0
+PBJ.US,D,20071123,000000,14.2276,14.3747,14.2276,14.3747,10010.798685129,0
+PBJ.US,D,20071126,000000,14.3747,14.4721,14.2634,14.2634,50392.080505572,0
+PBJ.US,D,20071127,000000,14.2972,14.4205,14.2634,14.4125,14494.477340364,0
+PBJ.US,D,20071128,000000,14.4801,14.7911,14.4552,14.7911,6094.62334263,0
+PBJ.US,D,20071129,000000,14.7593,14.819,14.6987,14.7663,99636.073635556,0
+PBJ.US,D,20071130,000000,14.8696,14.9134,14.7593,14.819,3682.734263501,0
+PBJ.US,D,20071203,000000,14.8358,14.9422,14.7911,14.8438,8393.8167284496,0
+PBJ.US,D,20071204,000000,14.8358,14.9332,14.8358,14.8696,24617.971718802,0
+PBJ.US,D,20071205,000000,14.9134,14.9511,14.8696,14.9233,4144.5853637598,0
+PBJ.US,D,20071206,000000,14.977,15.1847,14.977,15.1847,4374.001596568,0
+PBJ.US,D,20071207,000000,15.2106,15.2791,15.1668,15.1847,17488.96290544,0
+PBJ.US,D,20071210,000000,15.2522,15.2602,15.1926,15.2602,4601.4054062815,0
+PBJ.US,D,20071211,000000,15.2602,15.3963,14.977,14.977,55341.635107256,0
+PBJ.US,D,20071212,000000,16.2888,16.2888,14.8776,15.0107,17202.19261443,0
+PBJ.US,D,20071213,000000,15.0197,15.0297,14.9511,15.0197,18753.770820528,0
+PBJ.US,D,20071214,000000,15.0555,15.0555,14.7752,14.7752,14494.477340364,0
+PBJ.US,D,20071217,000000,14.8964,14.8964,14.7077,14.7663,195364.021621,0
+PBJ.US,D,20071218,000000,14.7812,14.9054,14.6897,14.9054,3682.734263501,0
+PBJ.US,D,20071219,000000,14.9332,14.9332,14.809,14.8438,14147.334356509,0
+PBJ.US,D,20071220,000000,14.8866,14.8866,14.7503,14.8607,12769.830748112,0
+PBJ.US,D,20071221,000000,14.9869,15.0197,14.9422,14.9869,10928.463616362,0
+PBJ.US,D,20071224,000000,14.9422,15.0783,14.9422,15.0713,26808.494257502,0
+PBJ.US,D,20071226,000000,15.0713,15.0783,14.8607,15.0555,22669.946163027,0
+PBJ.US,D,20071227,000000,15.0297,15.0297,14.7911,14.7911,6788.9093103392,0
+PBJ.US,D,20071228,000000,14.9332,14.968,14.8518,14.9332,10928.463616362,0
+PBJ.US,D,20071231,000000,14.8964,14.9233,14.6987,14.7077,15302.46521293,0
+PBJ.US,D,20080102,000000,14.7752,14.7752,14.4721,14.5426,23469.884343214,0
+PBJ.US,D,20080103,000000,14.7752,14.7752,14.5426,14.5506,21515.821518154,0
+PBJ.US,D,20080104,000000,14.5506,14.5506,14.2117,14.2117,28650.8676008,0
+PBJ.US,D,20080107,000000,14.3667,14.489,14.3071,14.4721,19326.305191001,0
+PBJ.US,D,20080108,000000,14.6341,14.6341,14.3071,14.3071,1187962.5330008,0
+PBJ.US,D,20080109,000000,14.2803,14.4373,14.2456,14.4293,18520.32974153,0
+PBJ.US,D,20080110,000000,14.4025,14.6619,14.3489,14.644,19099.907592836,0
+PBJ.US,D,20080111,000000,14.4721,14.4721,14.2276,14.2714,12426.712610447,0
+PBJ.US,D,20080114,000000,14.4721,14.4721,14.2117,14.2902,32790.421906822,0
+PBJ.US,D,20080115,000000,14.1759,14.1759,13.9672,14.011,21053.970417895,0
+PBJ.US,D,20080116,000000,13.8888,13.9832,13.8718,13.9236,8513.5559025908,0
+PBJ.US,D,20080117,000000,13.9414,13.9414,13.5568,13.5568,424149.35978904,0
+PBJ.US,D,20080118,000000,13.7943,13.8888,13.5668,13.6532,50046.949944812,0
+PBJ.US,D,20080122,000000,12.3314,13.5478,10.4719,13.4097,49010.552050985,0
+PBJ.US,D,20080123,000000,13.1603,13.689,13.0897,13.6721,107923.23193998,0
+PBJ.US,D,20080124,000000,13.6959,13.8122,13.689,13.7317,21286.405285346,0
+PBJ.US,D,20080125,000000,13.8291,13.8291,13.5946,13.5946,38079.069799981,0
+PBJ.US,D,20080128,000000,13.5668,13.8122,13.522,13.8122,35777.863991067,0
+PBJ.US,D,20080129,000000,13.8986,13.8986,13.6721,13.6959,683311.21836167,0
+PBJ.US,D,20080130,000000,13.6472,13.7317,13.3769,13.3769,30951.067198167,0
+PBJ.US,D,20080131,000000,13.2984,13.7317,13.2984,13.6214,48553.732008464,0
+PBJ.US,D,20080201,000000,13.6721,14.003,13.6721,14.003,15301.459001382,0
+PBJ.US,D,20080204,000000,13.9832,13.9832,13.8888,13.8888,84565.037078529,0
+PBJ.US,D,20080205,000000,13.5151,13.8122,13.5151,13.7317,18986.205687979,0
+PBJ.US,D,20080206,000000,13.7665,13.7665,13.6036,13.6214,30374.507981504,0
+PBJ.US,D,20080207,000000,13.5568,13.7665,13.5568,13.7486,24281.897061969,0
+PBJ.US,D,20080208,000000,13.6959,13.7217,13.6036,13.6304,31087.911968614,0
+PBJ.US,D,20080211,000000,14.003,14.003,13.5568,13.7585,87901.634569723,0
+PBJ.US,D,20080212,000000,13.9056,13.9056,13.8023,13.854,67997.763950511,0
+PBJ.US,D,20080213,000000,13.9593,13.9672,13.8718,13.9414,19558.740058451,0
+PBJ.US,D,20080214,000000,13.9672,13.9772,13.7665,13.8023,41764.822698125,0
+PBJ.US,D,20080215,000000,13.7843,13.9414,13.7217,13.9414,44374.935452092,0
+PBJ.US,D,20080219,000000,14.6987,14.6987,13.9236,13.9324,38655.629016644,0
+PBJ.US,D,20080220,000000,13.9832,14.003,13.838,14.003,16256.35375987,0
+PBJ.US,D,20080221,000000,14.0647,14.0647,13.9056,13.9056,21063.026321822,0
+PBJ.US,D,20080222,000000,13.9593,13.9931,13.8211,13.9931,17943.770524867,0
+PBJ.US,D,20080225,000000,14.0567,14.1759,14.0199,14.1759,30718.632330717,0
+PBJ.US,D,20080226,000000,14.168,14.2902,14.168,14.2276,19326.305191001,0
+PBJ.US,D,20080227,000000,14.2803,14.3071,14.1501,14.1849,24275.859792685,0
+PBJ.US,D,20080228,000000,14.0735,14.168,13.9931,13.9931,21640.591750032,0
+PBJ.US,D,20080229,000000,14.1322,14.1322,13.8023,13.854,38541.927111788,0
+PBJ.US,D,20080303,000000,13.7486,13.8986,13.7486,13.8986,13922.949181438,0
+PBJ.US,D,20080304,000000,13.7665,13.8808,13.7665,13.8808,35089.615292643,0
+PBJ.US,D,20080305,000000,13.9236,13.9931,13.8718,13.9672,39000.759577404,0
+PBJ.US,D,20080306,000000,13.9236,13.9236,13.6631,13.6631,13461.098081179,0
+PBJ.US,D,20080307,000000,13.6472,13.6721,13.5478,13.5756,22321.796967625,0
+PBJ.US,D,20080310,000000,13.7217,13.7217,13.522,13.5478,56175.784480055,0
+PBJ.US,D,20080311,000000,14.3667,14.3667,13.6472,13.8211,29917.687938983,0
+PBJ.US,D,20080312,000000,14.0199,14.0567,13.9056,13.9236,6331.0830562701,0
+PBJ.US,D,20080313,000000,13.8808,14.003,13.7039,13.9593,10125.506801533,0
+PBJ.US,D,20080314,000000,14.1928,14.1928,13.6959,13.7397,39578.325005614,0
+PBJ.US,D,20080317,000000,13.5756,13.8291,13.5756,13.7039,190066.31782391,0
+PBJ.US,D,20080318,000000,13.7745,14.0199,13.7745,14.011,16567.273128017,0
+PBJ.US,D,20080319,000000,13.7317,14.2376,13.6721,13.9056,464474.29376282,0
+PBJ.US,D,20080320,000000,14.1073,14.1073,13.8888,14.0378,25189.499877728,0
+PBJ.US,D,20080324,000000,14.2018,14.2276,14.1401,14.1759,47519.346537732,0
+PBJ.US,D,20080325,000000,14.2714,14.333,14.2714,14.323,10471.64357384,0
+PBJ.US,D,20080326,000000,14.2634,14.2714,14.2018,14.2117,285679.55769294,0
+PBJ.US,D,20080327,000000,14.3161,14.3747,14.2714,14.2714,22086.343465532,0
+PBJ.US,D,20080328,000000,14.2544,14.323,14.2187,14.2187,12083.594472783,0
+PBJ.US,D,20080331,000000,14.3667,14.3667,14.1601,14.2902,42681.48141781,0
+PBJ.US,D,20080401,000000,14.4293,14.5914,14.3667,14.5914,57870.244725884,0
+PBJ.US,D,20080402,000000,14.7812,14.7812,14.489,14.496,28537.165695943,0
+PBJ.US,D,20080403,000000,14.489,14.5059,14.4373,14.496,19558.740058451,0
+PBJ.US,D,20080404,000000,14.6619,14.6619,14.3747,14.5337,89688.666277913,0
+PBJ.US,D,20080407,000000,14.5914,14.5914,14.4651,14.4801,266926.79308396,0
+PBJ.US,D,20080408,000000,14.3847,14.4205,14.333,14.4125,170395.8882837,0
+PBJ.US,D,20080409,000000,14.3945,14.4373,14.2276,14.2803,37622.24975746,0
+PBJ.US,D,20080410,000000,14.4205,14.4205,14.2544,14.323,4254.2624224269,0
+PBJ.US,D,20080411,000000,14.2456,14.2714,14.1253,14.1501,66364.682609074,0
+PBJ.US,D,20080414,000000,14.168,14.3847,14.0647,14.1849,12752.725151806,0
+PBJ.US,D,20080415,000000,14.2276,14.3071,14.2117,14.2803,28075.314595685,0
+PBJ.US,D,20080416,000000,14.2972,14.4651,14.2972,14.4651,22645.797085889,0
+PBJ.US,D,20080417,000000,14.4651,14.5158,14.4125,14.4552,306798.93186141,0
+PBJ.US,D,20080418,000000,14.5824,14.7077,14.5506,14.6252,74902.387588802,0
+PBJ.US,D,20080421,000000,14.5586,14.5586,14.4205,14.5059,22839.995914539,0
+PBJ.US,D,20080422,000000,14.4125,14.4473,14.2376,14.3578,31334.433797728,0
+PBJ.US,D,20080423,000000,14.4025,14.5059,14.3667,14.4473,15569.111272992,0
+PBJ.US,D,20080424,000000,14.4125,14.489,14.3071,14.4373,47273.830920166,0
+PBJ.US,D,20080425,000000,14.5158,14.5158,14.4125,14.489,17723.410195985,0
+PBJ.US,D,20080428,000000,14.653,14.6798,14.5994,14.6341,40943.754075442,0
+PBJ.US,D,20080429,000000,14.6619,14.6987,14.5426,14.5734,17813.969235252,0
+PBJ.US,D,20080430,000000,14.644,14.7593,14.5337,14.5506,39628.635582985,0
+PBJ.US,D,20080501,000000,14.5824,14.644,14.3071,14.644,53356.379724226,0
+PBJ.US,D,20080502,000000,14.7405,14.7405,14.5914,14.6182,13717.682025768,0
+PBJ.US,D,20080505,000000,14.5506,14.5994,14.5238,14.5914,137000.73323688,0
+PBJ.US,D,20080506,000000,14.644,14.644,14.496,14.5656,17311.869673098,0
+PBJ.US,D,20080507,000000,14.5734,14.644,14.4373,14.4721,21342.753132,0
+PBJ.US,D,20080508,000000,14.4651,14.5158,14.4205,14.4651,17219.298210736,0
+PBJ.US,D,20080509,000000,14.4293,14.4293,14.2714,14.4125,194831.73571241,0
+PBJ.US,D,20080512,000000,14.4293,14.6082,14.4293,14.5824,10881.171673634,0
+PBJ.US,D,20080513,000000,14.6709,14.6709,14.5586,14.653,34876.298444592,0
+PBJ.US,D,20080514,000000,14.6798,14.7245,14.5994,14.5994,32238.011767298,0
+PBJ.US,D,20080515,000000,14.6341,14.6897,14.5337,14.644,34396.33553648,0
+PBJ.US,D,20080516,000000,14.7166,14.7166,14.5506,14.6252,13894.775258111,0
+PBJ.US,D,20080519,000000,14.6341,14.6341,14.4651,14.5059,29746.631975924,0
+PBJ.US,D,20080520,000000,14.7752,14.7752,14.3847,14.4473,57515.05204965,0
+PBJ.US,D,20080521,000000,14.4293,14.4721,14.2634,14.3161,34408.41007505,0
+PBJ.US,D,20080522,000000,14.3419,14.4473,14.3419,14.3847,19210.59086305,0
+PBJ.US,D,20080523,000000,14.3419,14.3419,14.2456,14.323,7962.151974613,0
+PBJ.US,D,20080527,000000,14.3419,14.4552,14.3419,14.4205,11136.749406674,0
+PBJ.US,D,20080528,000000,14.4651,14.4651,14.3667,14.4552,39043.020462396,0
+PBJ.US,D,20080529,000000,14.4801,14.6082,14.4801,14.5656,29135.861566649,0
+PBJ.US,D,20080530,000000,14.5994,14.6897,14.5656,14.6182,42787.133630288,0
+PBJ.US,D,20080602,000000,14.6182,14.6182,14.4473,14.5426,48914.961953982,0
+PBJ.US,D,20080603,000000,14.5734,14.5994,14.4125,14.4552,36950.100443794,0
+PBJ.US,D,20080604,000000,14.489,14.6252,14.489,14.5586,38757.256382932,0
+PBJ.US,D,20080605,000000,14.653,14.7752,14.653,14.7752,24912.791702192,0
+PBJ.US,D,20080606,000000,14.6082,14.6182,14.3847,14.4025,26279.226983567,0
+PBJ.US,D,20080609,000000,14.4025,14.5158,14.3747,14.3847,11131.718348938,0
+PBJ.US,D,20080610,000000,14.3747,14.6082,14.3747,14.5586,21111.324476097,0
+PBJ.US,D,20080611,000000,14.5238,14.5238,14.333,14.333,15068.017922385,0
+PBJ.US,D,20080612,000000,14.4373,14.4473,14.3419,14.3419,14934.19178658,0
+PBJ.US,D,20080613,000000,14.3667,14.4025,14.3071,14.3945,17459.782770566,0
+PBJ.US,D,20080616,000000,14.5994,14.5994,14.0467,14.1253,33000.72012023,0
+PBJ.US,D,20080617,000000,14.2544,14.2544,14.0735,14.0735,22897.34997274,0
+PBJ.US,D,20080618,000000,14.0647,14.1322,13.9414,13.9672,29826.122688169,0
+PBJ.US,D,20080619,000000,13.9056,14.011,13.8986,13.9832,18641.075127219,0
+PBJ.US,D,20080620,000000,13.8808,13.8808,13.7585,13.838,99039.390187945,0
+PBJ.US,D,20080623,000000,13.8291,13.8808,13.7138,13.7138,25968.307615419,0
+PBJ.US,D,20080624,000000,13.689,13.7039,13.5756,13.6134,32919.216984891,0
+PBJ.US,D,20080625,000000,13.6472,13.7585,13.6383,13.6383,22555.238046623,0
+PBJ.US,D,20080626,000000,13.5568,13.5568,13.3769,13.3948,66521.651610469,0
+PBJ.US,D,20080627,000000,13.3421,13.3421,13.209,13.209,39908.362393164,0
+PBJ.US,D,20080630,000000,13.1781,13.3421,13.1692,13.1692,52684.230410561,0
+PBJ.US,D,20080701,000000,13.0619,13.1413,12.9754,13.1413,27432.345416893,0
+PBJ.US,D,20080702,000000,13.1513,13.1781,12.9336,12.9336,10097.332878206,0
+PBJ.US,D,20080703,000000,12.9586,12.9586,12.8273,12.9267,14296.253665525,0
+PBJ.US,D,20080707,000000,13.036,13.0718,12.8989,13.0032,52888.491354684,0
+PBJ.US,D,20080708,000000,13.0718,13.3074,13.0718,13.3074,45988.89877413,0
+PBJ.US,D,20080709,000000,13.4187,13.4187,13.2984,13.2984,5409.3932788474,0
+PBJ.US,D,20080710,000000,13.2984,13.3421,13.2278,13.2716,16294.589798671,0
+PBJ.US,D,20080711,000000,13.1513,13.209,13.0619,13.1781,14221.794011017,0
+PBJ.US,D,20080714,000000,13.0619,13.3342,13.0619,13.2716,2601.056850041,0
+PBJ.US,D,20080715,000000,13.1255,13.3869,13.0807,13.3869,8614.1770573312,0
+PBJ.US,D,20080716,000000,13.2536,13.5946,13.2536,13.5946,10580.31442096,0
+PBJ.US,D,20080717,000000,13.522,13.6472,13.4187,13.5856,42148.189297686,0
+PBJ.US,D,20080718,000000,13.5856,13.5856,13.4535,13.4952,42054.611623778,0
+PBJ.US,D,20080721,000000,13.5051,13.53,13.4455,13.53,25622.170843112,0
+PBJ.US,D,20080722,000000,13.6472,13.8718,13.6472,13.8718,9317.5189289671,0
+PBJ.US,D,20080723,000000,13.7843,14.1163,13.7585,13.838,8648.388249943,0
+PBJ.US,D,20080724,000000,13.7138,13.8629,13.7138,13.7585,2950.2122569904,0
+PBJ.US,D,20080725,000000,13.7039,13.7217,13.6304,13.6383,9128.351158055,0
+PBJ.US,D,20080728,000000,13.5051,13.6036,13.4952,13.5151,8727.878962188,0
+PBJ.US,D,20080729,000000,13.4813,13.6959,13.4813,13.6631,9195.7673317311,0
+PBJ.US,D,20080730,000000,13.7943,13.838,13.7317,13.8211,17393.372808437,0
+PBJ.US,D,20080731,000000,13.7943,13.838,13.68,13.68,10019.854589056,0
+PBJ.US,D,20080801,000000,13.6472,13.8023,13.6472,13.7217,74370.101680225,0
+PBJ.US,D,20080804,000000,13.6214,13.7745,13.6214,13.7486,21354.827670569,0
+PBJ.US,D,20080805,000000,13.838,13.9324,13.8291,13.8986,71931.044889316,0
+PBJ.US,D,20080806,000000,13.9324,14.1322,13.9324,14.1163,19811.299156851,0
+PBJ.US,D,20080807,000000,13.9772,14.0378,13.8122,13.8122,25580.916169669,0
+PBJ.US,D,20080808,000000,13.847,14.2276,13.847,14.2018,17348.093288803,0
+PBJ.US,D,20080811,000000,14.1759,14.3419,14.1759,14.2972,37788.274662782,0
+PBJ.US,D,20080812,000000,14.2376,14.323,14.2376,14.2902,40130.73514514,0
+PBJ.US,D,20080813,000000,14.333,14.4293,14.1928,14.2803,48831.446395548,0
+PBJ.US,D,20080814,000000,14.2544,14.3489,14.1253,14.2714,12445.830629848,0
+PBJ.US,D,20080815,000000,14.3747,14.3747,14.2972,14.3578,28160.842577214,0
+PBJ.US,D,20080818,000000,14.4205,14.4205,14.2376,14.2544,13609.011178648,0
+PBJ.US,D,20080819,000000,14.1601,14.168,14.0985,14.0985,8153.3321686199,0
+PBJ.US,D,20080820,000000,14.1601,14.1601,14.0467,14.0905,8025.5433020995,0
+PBJ.US,D,20080821,000000,14.003,14.0378,13.9324,14.0289,14237.893395776,0
+PBJ.US,D,20080822,000000,13.9931,14.1322,13.9931,14.0905,26212.817021438,0
+PBJ.US,D,20080825,000000,14.0985,14.0985,13.8718,13.9672,12836.240710241,0
+PBJ.US,D,20080826,000000,13.9236,13.9236,13.7943,13.8629,450389.34452225,0
+PBJ.US,D,20080827,000000,13.8629,13.9832,13.8629,13.8986,27354.867127743,0
+PBJ.US,D,20080828,000000,14.003,14.0905,13.9324,14.0905,14711.819034603,0
+PBJ.US,D,20080829,000000,14.0835,14.0835,13.8888,13.8888,12651.097785519,0
+PBJ.US,D,20080902,000000,13.9672,14.1401,13.9672,13.9931,24206.431195914,0
+PBJ.US,D,20080903,000000,13.9156,13.9156,13.8023,13.8023,3334.585068099,0
+PBJ.US,D,20080904,000000,13.7665,13.7665,13.5151,13.5151,32237.00555575,0
+PBJ.US,D,20080905,000000,13.5151,13.6959,13.3869,13.6383,80848.091622417,0
+PBJ.US,D,20080908,000000,13.838,13.8986,13.7486,13.8986,17563.422559948,0
+PBJ.US,D,20080909,000000,13.7943,13.9324,13.1781,13.7585,132238.33398302,0
+PBJ.US,D,20080910,000000,13.8023,13.8808,13.7745,13.8122,69597.640310885,0
+PBJ.US,D,20080911,000000,13.7317,13.9931,13.68,13.9931,42183.406701845,0
+PBJ.US,D,20080912,000000,13.9056,13.9593,13.8986,13.9414,3305.4049332243,0
+PBJ.US,D,20080915,000000,13.2815,14.0199,13.2815,13.7217,156537.33664129,0
+PBJ.US,D,20080916,000000,13.7317,13.8808,13.5946,13.8808,31244.88097001,0
+PBJ.US,D,20080917,000000,13.6472,13.8122,13.2536,13.2626,114360.97342028,0
+PBJ.US,D,20080918,000000,13.7317,13.9156,13.3869,13.9156,58554.468578119,0
+PBJ.US,D,20080919,000000,14.1322,15.0376,13.194,13.9772,97392.221884843,0
+PBJ.US,D,20080922,000000,15.131,15.131,13.6214,13.6472,68452.571569939,0
+PBJ.US,D,20080923,000000,13.689,13.8122,13.5668,13.5668,32859.850503594,0
+PBJ.US,D,20080924,000000,13.1692,13.7039,13.1692,13.53,40251.480530828,0
+PBJ.US,D,20080925,000000,13.4952,13.9593,13.4952,13.6134,43671.593580457,0
+PBJ.US,D,20080926,000000,13.4187,13.8211,13.3074,13.8211,22756.480356104,0
+PBJ.US,D,20080929,000000,13.6036,13.6472,13.0032,13.1781,27712.072227071,0
+PBJ.US,D,20080930,000000,13.2716,13.2716,13.0201,13.2278,19378.628191467,0
+PBJ.US,D,20081001,000000,13.1075,13.361,13.1075,13.3143,14054.762894148,0
+PBJ.US,D,20081002,000000,13.3242,13.3242,12.9754,13.0281,10180.84843664,0
+PBJ.US,D,20081003,000000,13.2458,13.2458,12.8035,12.8035,143649.77914213,0
+PBJ.US,D,20081006,000000,12.5262,12.6464,12.072,12.5262,137443.46631774,0
+PBJ.US,D,20081007,000000,13.6631,13.6631,12.1783,12.1783,34043.155283342,0
+PBJ.US,D,20081008,000000,12.2121,12.2608,11.7947,11.9538,129149.26453248,0
+PBJ.US,D,20081009,000000,12.0004,12.0809,11.0822,11.3524,44040.873218355,0
+PBJ.US,D,20081010,000000,10.4392,11.3356,10.299,11.1229,78711.904507277,0
+PBJ.US,D,20081013,000000,11.9856,11.9856,11.4191,11.8385,56801.64806254,0
+PBJ.US,D,20081014,000000,12.8193,12.8193,11.4379,11.6308,57556.306723093,0
+PBJ.US,D,20081015,000000,11.5493,11.5493,11.0464,11.0464,26330.543772485,0
+PBJ.US,D,20081016,000000,10.7224,11.2034,10.631,10.9758,53240.665396275,0
+PBJ.US,D,20081017,000000,11.0643,11.5165,10.9758,11.2293,67688.857005458,0
+PBJ.US,D,20081020,000000,11.2988,11.5075,11.2034,11.5075,38172.64747389,0
+PBJ.US,D,20081021,000000,11.5751,11.5751,11.2988,11.3088,37116.125349115,0
+PBJ.US,D,20081022,000000,11.2203,11.2382,10.7413,10.9599,32720.993310052,0
+PBJ.US,D,20081023,000000,11.1875,11.1875,10.5077,10.8059,13212.56382897,0
+PBJ.US,D,20081024,000000,10.4312,10.6896,10.3348,10.6031,32986.633158567,0
+PBJ.US,D,20081027,000000,10.299,10.6668,10.1937,10.3696,13584.86210151,0
+PBJ.US,D,20081028,000000,10.6737,10.9659,10.2732,10.8387,91428.406043376,0
+PBJ.US,D,20081029,000000,10.8655,11.4648,10.8655,11.2899,263951.42553828,0
+PBJ.US,D,20081030,000000,11.6994,11.6994,11.2293,11.4469,82135.036191547,0
+PBJ.US,D,20081031,000000,11.4559,11.6994,11.428,11.584,64678.272055624,0
+PBJ.US,D,20081103,000000,11.6904,11.751,11.593,11.6754,242219.26853744,0
+PBJ.US,D,20081104,000000,11.751,11.9259,11.6397,11.8127,99844.359425868,0
+PBJ.US,D,20081105,000000,11.6904,12.0631,11.3356,11.3356,388447.96787557,0
+PBJ.US,D,20081106,000000,11.4191,11.4191,10.9599,10.9838,155558.29280567,0
+PBJ.US,D,20081107,000000,10.953,11.1687,10.953,11.0275,36375.553650225,0
+PBJ.US,D,20081110,000000,11.2034,11.2034,10.9928,11.0116,5804.8344169774,0
+PBJ.US,D,20081111,000000,10.8913,10.944,10.7144,10.8059,20730.976511178,0
+PBJ.US,D,20081112,000000,10.6896,10.6896,10.3428,10.3428,20845.684627582,0
+PBJ.US,D,20081113,000000,10.3248,10.7791,10.0366,10.7791,25375.649013998,0
+PBJ.US,D,20081114,000000,10.8387,10.8565,10.5584,10.5683,18753.770820528,0
+PBJ.US,D,20081117,000000,10.5227,10.6568,10.4143,10.4222,5520.0765490619,0
+PBJ.US,D,20081118,000000,10.2732,10.5315,10.2643,10.4312,16025.931315514,0
+PBJ.US,D,20081119,000000,10.3428,10.5683,10.1182,10.1182,21812.653924638,0
+PBJ.US,D,20081120,000000,9.89156,10.1012,9.51688,9.51688,403437.50129726,0
+PBJ.US,D,20081121,000000,9.83888,9.89156,9.34545,9.84783,95515.637348934,0
+PBJ.US,D,20081124,000000,10.0366,10.3348,9.97703,10.2811,28321.836424799,0
+PBJ.US,D,20081125,000000,10.4044,10.4312,10.0287,10.2295,8283.1334582351,0
+PBJ.US,D,20081126,000000,10.1102,10.4978,10.1102,10.4978,5135.7037379533,0
+PBJ.US,D,20081128,000000,10.5315,10.6896,10.5315,10.6896,11130.712137391,0
+PBJ.US,D,20081201,000000,10.5227,10.7224,10.0028,10.0028,42037.506027471,0
+PBJ.US,D,20081202,000000,10.143,10.2215,9.96311,10.0466,1090866.1373109,0
+PBJ.US,D,20081203,000000,9.93031,10.3596,9.87367,10.3507,36906.833347256,0
+PBJ.US,D,20081204,000000,10.2643,10.4471,10.1012,10.2027,27027.848374836,0
+PBJ.US,D,20081205,000000,10.1182,10.6031,10.0834,10.5773,14153.371625794,0
+PBJ.US,D,20081208,000000,10.8477,10.8477,10.6568,10.7691,18091.683622336,0
+PBJ.US,D,20081209,000000,10.6389,10.7413,10.4719,10.4719,28489.873753215,0
+PBJ.US,D,20081210,000000,10.6668,10.7791,10.622,10.7413,8789.2578665796,0
+PBJ.US,D,20081211,000000,10.6568,10.8477,10.5584,10.5863,34013.975148467,0
+PBJ.US,D,20081212,000000,10.4471,10.6389,10.3348,10.6389,9583.1587774819,0
+PBJ.US,D,20081215,000000,10.6896,10.6996,10.5077,10.5773,7978.2513593715,0
+PBJ.US,D,20081216,000000,10.6668,11.0981,10.6668,11.0981,5754.5238396072,0
+PBJ.US,D,20081217,000000,11.0981,11.1597,11.0116,11.114,22224.194447526,0
+PBJ.US,D,20081218,000000,11.0981,11.3187,11.0822,11.1229,20895.995204952,0
+PBJ.US,D,20081219,000000,11.2123,11.3187,11.0026,11.0275,27919.351805837,0
+PBJ.US,D,20081222,000000,11.0981,11.0981,10.7691,10.9351,8765.1087894419,0
+PBJ.US,D,20081223,000000,11.0374,11.0981,10.8565,10.9162,19931.038330991,0
+PBJ.US,D,20081224,000000,11.0116,11.0116,10.8913,10.953,11268.563119385,0
+PBJ.US,D,20081226,000000,10.9838,11.0374,10.9351,10.9928,16965.73290079,0
+PBJ.US,D,20081229,000000,10.9758,10.9758,10.8129,10.8655,33017.825716536,0
+PBJ.US,D,20081230,000000,10.9599,11.1497,10.9599,11.106,134739.77588986,0
+PBJ.US,D,20081231,000000,11.2203,11.3704,11.1785,11.3356,24518.356775609,0
+PBJ.US,D,20090102,000000,11.3266,11.5572,11.2988,11.5572,46260.575891928,0
+PBJ.US,D,20090105,000000,11.5423,11.5572,11.4469,11.5075,21644.616596221,0
+PBJ.US,D,20090106,000000,11.6904,11.6904,11.4002,11.4559,77893.854519236,0
+PBJ.US,D,20090107,000000,11.3524,11.3853,11.1597,11.2034,46300.824353826,0
+PBJ.US,D,20090108,000000,11.1497,11.2034,11.0732,11.2034,49999.658002084,0
+PBJ.US,D,20090109,000000,11.2034,11.2034,10.9659,11.0196,10555.159132275,0
+PBJ.US,D,20090112,000000,10.9758,10.9758,10.8655,10.8993,4582.2873868808,0
+PBJ.US,D,20090113,000000,10.9599,10.9838,10.8834,10.944,47802.091982553,0
+PBJ.US,D,20090114,000000,10.7413,10.7413,10.4978,10.5584,79877.097479171,0
+PBJ.US,D,20090115,000000,10.5227,10.6568,10.4312,10.6389,7758.8972420373,0
+PBJ.US,D,20090116,000000,10.8387,10.8993,10.6896,10.8993,37806.386470635,0
+PBJ.US,D,20090120,000000,10.8913,10.8913,10.5683,10.5863,5004.8962367907,0
+PBJ.US,D,20090121,000000,10.7065,10.7314,10.5227,10.7314,8413.9409593977,0
+PBJ.US,D,20090122,000000,10.6478,10.8655,10.5773,10.6806,7341.3194498643,0
+PBJ.US,D,20090123,000000,10.5952,10.7791,10.5952,10.7791,11262.5258501,0
+PBJ.US,D,20090126,000000,10.787,10.944,10.787,10.8755,47512.303056901,0
+PBJ.US,D,20090127,000000,10.953,10.9928,10.8913,10.9838,14789.297323753,0
+PBJ.US,D,20090128,000000,11.0563,11.1329,11.0275,11.0275,5525.1076067989,0
+PBJ.US,D,20090129,000000,11.0643,11.0822,10.8913,10.953,10156.699359502,0
+PBJ.US,D,20090130,000000,10.953,10.9758,10.6031,10.6131,27670.817553628,0
+PBJ.US,D,20090202,000000,10.5495,10.7065,10.4392,10.6996,84776.341503484,0
+PBJ.US,D,20090203,000000,10.7224,10.8993,10.6737,10.8993,40996.077075908,0
+PBJ.US,D,20090204,000000,10.8227,10.8913,10.6996,10.7224,11704.252719411,0
+PBJ.US,D,20090205,000000,10.7314,10.8059,10.631,10.7959,12652.103997066,0
+PBJ.US,D,20090206,000000,10.7592,11.0116,10.7592,10.9758,13544.613639614,0
+PBJ.US,D,20090209,000000,10.9659,10.9838,10.8327,10.8565,26185.649309658,0
+PBJ.US,D,20090210,000000,10.7791,10.8387,10.5584,10.5863,32404.036672619,0
+PBJ.US,D,20090211,000000,10.6568,10.6896,10.6131,10.6478,39268.411849014,0
+PBJ.US,D,20090212,000000,10.5683,10.7959,10.5584,10.7959,16994.913035665,0
+PBJ.US,D,20090213,000000,10.8327,10.8327,10.7512,10.7791,20418.044719936,0
+PBJ.US,D,20090217,000000,10.4044,10.6478,10.4044,10.5077,12020.203145296,0
+PBJ.US,D,20090218,000000,10.4809,10.4809,10.299,10.4044,10978.774193732,0
+PBJ.US,D,20090219,000000,10.4471,10.5683,10.3864,10.4561,11412.451370664,0
+PBJ.US,D,20090220,000000,10.1937,10.3596,10.1519,10.2364,43843.655755063,0
+PBJ.US,D,20090223,000000,10.299,10.299,9.99288,10.0566,22034.020465067,0
+PBJ.US,D,20090224,000000,10.0654,10.2643,10.0654,10.2115,20289.249641867,0
+PBJ.US,D,20090225,000000,10.2115,10.2463,10.0566,10.1102,20348.616123164,0
+PBJ.US,D,20090226,000000,10.1012,10.1012,9.83888,9.88162,21138.492187877,0
+PBJ.US,D,20090227,000000,9.7405,9.97703,9.61528,9.87367,211518.74801457,0
+PBJ.US,D,20090302,000000,9.67192,9.7405,9.55466,9.59937,112903.97909963,0
+PBJ.US,D,20090303,000000,9.71466,9.7236,9.47614,9.55466,165945.41460952,0
+PBJ.US,D,20090304,000000,9.66397,9.83888,9.57254,9.68086,37954.299568104,0
+PBJ.US,D,20090305,000000,9.58248,9.58248,9.2575,9.30102,50813.683143935,0
+PBJ.US,D,20090306,000000,9.37725,9.37725,9.16974,9.32736,108752.35025504,0
+PBJ.US,D,20090309,000000,9.18713,9.33661,9.04849,9.14241,72338.560566016,0
+PBJ.US,D,20090310,000000,9.18713,9.42933,9.18713,9.3543,159688.79120776,0
+PBJ.US,D,20090311,000000,9.36861,9.45726,9.29158,9.29158,74938.611204509,0
+PBJ.US,D,20090312,000000,9.36264,9.68981,9.30102,9.66397,88142.119129552,0
+PBJ.US,D,20090313,000000,9.66397,9.821,9.65801,9.79417,39522.983370508,0
+PBJ.US,D,20090316,000000,9.96311,9.98501,9.83888,9.85677,50501.75756424,0
+PBJ.US,D,20090317,000000,9.79417,10.0028,9.79417,10.0028,26449.276735079,0
+PBJ.US,D,20090318,000000,10.0566,10.0834,9.86572,10.0098,29626.892801782,0
+PBJ.US,D,20090319,000000,10.1609,10.1609,9.79417,9.89156,75638.934441503,0
+PBJ.US,D,20090320,000000,9.93728,9.95517,9.73155,9.79417,26568.009697672,0
+PBJ.US,D,20090323,000000,9.87367,10.2643,9.87367,10.2553,18335.186816808,0
+PBJ.US,D,20090324,000000,10.2364,10.2364,10.1012,10.1182,18611.894992344,0
+PBJ.US,D,20090325,000000,10.1519,10.2295,9.98501,10.2115,21997.796849361,0
+PBJ.US,D,20090326,000000,10.4143,10.4471,10.2295,10.4471,16862.093111407,0
+PBJ.US,D,20090327,000000,10.4044,10.4044,10.2643,10.2732,7666.325779676,0
+PBJ.US,D,20090330,000000,10.1351,10.1351,9.98501,10.0566,54871.734314618,0
+PBJ.US,D,20090331,000000,10.2891,10.2891,10.0566,10.1709,37832.547970868,0
+PBJ.US,D,20090401,000000,10.0834,10.2811,10.0466,10.2643,215919.91732292,0
+PBJ.US,D,20090402,000000,10.6389,10.6737,10.4392,10.5315,36217.578437283,0
+PBJ.US,D,20090403,000000,10.5952,10.5952,10.5077,10.5952,14853.694862788,0
+PBJ.US,D,20090406,000000,10.5315,10.5415,10.3864,10.4222,53818.230824485,0
+PBJ.US,D,20090407,000000,10.2891,10.3428,10.2115,10.2364,34507.018806695,0
+PBJ.US,D,20090408,000000,10.2732,10.3596,10.2732,10.3428,23676.157710431,0
+PBJ.US,D,20090409,000000,10.6131,10.6131,10.4809,10.5167,180132.99742793,0
+PBJ.US,D,20090413,000000,10.5584,10.5584,10.4561,10.5167,32509.688885097,0
+PBJ.US,D,20090414,000000,10.4312,10.4471,10.2811,10.3248,49853.757327711,0
+PBJ.US,D,20090415,000000,10.299,10.3964,10.2295,10.3864,19215.621920787,0
+PBJ.US,D,20090416,000000,10.4044,10.631,10.3428,10.631,19797.212195187,0
+PBJ.US,D,20090417,000000,10.6806,10.8129,10.6568,10.787,20842.66599294,0
+PBJ.US,D,20090420,000000,10.7314,10.8834,10.6896,10.7413,36337.317611424,0
+PBJ.US,D,20090421,000000,10.7791,10.8227,10.6996,10.787,18885.584533238,0
+PBJ.US,D,20090422,000000,10.8387,10.944,10.7314,10.7959,210304.25067686,0
+PBJ.US,D,20090423,000000,10.8913,10.9073,10.7959,10.9073,46987.060629155,0
+PBJ.US,D,20090424,000000,10.9073,10.9928,10.9073,10.9928,24904.742009812,0
+PBJ.US,D,20090427,000000,10.944,11.0464,10.8059,10.9599,10005.767627392,0
+PBJ.US,D,20090428,000000,10.7512,11.0643,10.5227,10.9928,18525.360799267,0
+PBJ.US,D,20090429,000000,11.0643,11.2123,11.0464,11.0981,24429.810159438,0
+PBJ.US,D,20090430,000000,11.2899,11.2899,11.0374,11.0732,45587.420366715,0
+PBJ.US,D,20090501,000000,11.0732,11.1687,11.0116,11.0822,41809.09600621,0
+PBJ.US,D,20090504,000000,11.0822,11.3524,11.0822,11.3524,40363.17001259,0
+PBJ.US,D,20090505,000000,11.3088,11.3356,11.2034,11.2551,21394.069920918,0
+PBJ.US,D,20090506,000000,11.2799,11.4191,11.1597,11.1875,35685.292528706,0
+PBJ.US,D,20090507,000000,11.428,11.4648,11.1428,11.1597,26842.705450114,0
+PBJ.US,D,20090508,000000,11.3604,11.3604,11.2382,11.2899,13297.085598953,0
+PBJ.US,D,20090511,000000,11.2123,11.3088,11.2034,11.2551,61985.649954769,0
+PBJ.US,D,20090512,000000,11.3604,11.3604,11.1875,11.2799,6047.331399902,0
+PBJ.US,D,20090513,000000,11.2034,11.2123,11.0563,11.0732,37031.603579134,0
+PBJ.US,D,20090514,000000,11.1955,11.2293,11.1329,11.1687,21117.361745381,0
+PBJ.US,D,20090515,000000,11.1229,11.272,11.1229,11.1785,5131.6788917637,0
+PBJ.US,D,20090518,000000,11.272,11.2899,11.1428,11.2899,16927.496861989,0
+PBJ.US,D,20090519,000000,11.2203,11.3524,11.2123,11.3187,13252.812290866,0
+PBJ.US,D,20090520,000000,11.3356,11.4648,11.2551,11.2551,14639.371803191,0
+PBJ.US,D,20090521,000000,11.2034,11.2203,11.0822,11.1785,10349.891976604,0
+PBJ.US,D,20090522,000000,11.1955,11.2799,11.1955,11.2203,12883.532652969,0
+PBJ.US,D,20090526,000000,11.1875,11.4917,11.1497,11.4101,32910.161080964,0
+PBJ.US,D,20090527,000000,11.3853,11.4469,11.272,11.2899,21724.107308466,0
+PBJ.US,D,20090528,000000,11.2988,11.3187,11.1497,11.2799,12692.352458962,0
+PBJ.US,D,20090529,000000,11.3436,11.4379,11.2471,11.4379,11773.681316182,0
+PBJ.US,D,20090601,000000,11.5572,11.6397,11.4917,11.6119,20584.069625257,0
+PBJ.US,D,20090602,000000,11.593,11.8037,11.584,11.7868,30050.50786324,0
+PBJ.US,D,20090603,000000,11.6754,11.7252,11.6496,11.7073,19037.522476896,0
+PBJ.US,D,20090604,000000,11.7779,11.7779,11.6666,11.7411,17132.764017659,0
+PBJ.US,D,20090605,000000,11.8474,11.8474,11.5751,11.593,36602.957459939,0
+PBJ.US,D,20090608,000000,11.593,11.6824,11.5244,11.6218,10195.941609851,0
+PBJ.US,D,20090609,000000,11.7779,11.7779,11.5751,11.6308,53542.528860497,0
+PBJ.US,D,20090610,000000,11.7152,11.7341,11.428,11.5075,79124.451241712,0
+PBJ.US,D,20090611,000000,11.6119,11.6397,11.5244,11.5244,32898.086542395,0
+PBJ.US,D,20090612,000000,11.4817,11.5333,11.428,11.5244,16508.912858268,0
+PBJ.US,D,20090615,000000,11.4817,11.4817,11.2551,11.272,35132.882389181,0
+PBJ.US,D,20090616,000000,11.2988,11.2988,11.1497,11.1785,26814.531526787,0
+PBJ.US,D,20090617,000000,11.1329,11.2471,11.1229,11.2293,40847.157766891,0
+PBJ.US,D,20090618,000000,11.1687,11.428,11.1687,11.3704,16017.881623135,0
+PBJ.US,D,20090619,000000,11.4559,11.4559,11.2799,11.3187,40880.362747956,0
+PBJ.US,D,20090622,000000,11.272,11.272,11.1229,11.1329,23736.530403276,0
+PBJ.US,D,20090623,000000,11.2034,11.2034,11.0822,11.1229,33289.502834335,0
+PBJ.US,D,20090624,000000,11.1229,11.2123,11.0891,11.1428,64120.830858362,0
+PBJ.US,D,20090625,000000,11.0891,11.2899,11.0891,11.2799,15860.91262174,0
+PBJ.US,D,20090626,000000,11.264,11.3266,11.2034,11.3266,41676.276081954,0
+PBJ.US,D,20090629,000000,11.3356,11.3853,11.2293,11.3356,27149.599972073,0
+PBJ.US,D,20090630,000000,11.4559,11.4559,11.2203,11.3266,20117.187467261,0
+PBJ.US,D,20090701,000000,11.4648,11.6119,11.3704,11.5751,31834.520936788,0
+PBJ.US,D,20090702,000000,11.4917,11.4917,11.272,11.272,30210.495499277,0
+PBJ.US,D,20090706,000000,11.2471,11.4191,11.2034,11.4191,31927.09239915,0
+PBJ.US,D,20090707,000000,11.4191,11.4191,11.2988,11.3187,84504.664385685,0
+PBJ.US,D,20090708,000000,11.3356,11.3604,11.2034,11.2551,45324.799152843,0
+PBJ.US,D,20090709,000000,11.3187,11.3187,11.2034,11.2551,12154.029281101,0
+PBJ.US,D,20090710,000000,11.1785,11.2799,11.1785,11.2551,33510.869374764,0
+PBJ.US,D,20090713,000000,11.2471,11.4191,11.2123,11.4101,25707.698824642,0
+PBJ.US,D,20090714,000000,11.4469,11.5165,11.3853,11.5165,8853.6554056135,0
+PBJ.US,D,20090715,000000,11.5652,11.6496,11.5075,11.6308,53118.913799039,0
+PBJ.US,D,20090716,000000,11.5751,11.6994,11.5751,11.6754,13095.843289472,0
+PBJ.US,D,20090717,000000,11.7252,11.7252,11.6029,11.6119,19319.261710169,0
+PBJ.US,D,20090720,000000,11.6397,11.7073,11.6029,11.6824,22094.393157911,0
+PBJ.US,D,20090721,000000,11.7868,11.7868,11.5005,11.5572,3871885.9350283,0
+PBJ.US,D,20090722,000000,11.5423,11.751,11.5423,11.7152,39688.002064282,0
+PBJ.US,D,20090723,000000,11.7868,11.8911,11.6119,11.8037,39562.225620856,0
+PBJ.US,D,20090724,000000,11.8205,11.8305,11.7411,11.8305,13985.334297378,0
+PBJ.US,D,20090727,000000,11.7868,11.8633,11.7341,11.8633,8094.9718988704,0
+PBJ.US,D,20090728,000000,11.9538,11.9856,11.8633,11.9438,41872.487333697,0
+PBJ.US,D,20090729,000000,12.0004,12.0004,11.8822,11.9438,7641.1704909909,0
+PBJ.US,D,20090730,000000,12.0004,12.0809,11.9617,11.9617,420006.78684837,0
+PBJ.US,D,20090731,000000,11.8563,12.0382,11.8563,11.8723,21051.957994801,0
+PBJ.US,D,20090803,000000,12.072,12.1694,11.8723,11.9856,80281.594521228,0
+PBJ.US,D,20090804,000000,11.9686,12.0283,11.8385,11.9945,7369.4933731917,0
+PBJ.US,D,20090805,000000,12.0382,12.0382,11.8633,11.9011,43147.357364259,0
+PBJ.US,D,20090806,000000,11.9438,11.9856,11.7689,11.7947,19562.764904642,0
+PBJ.US,D,20090807,000000,11.8633,11.9259,11.8633,11.8911,37261.019811941,0
+PBJ.US,D,20090810,000000,11.9348,11.9348,11.8911,11.9348,10686.972844985,0
+PBJ.US,D,20090811,000000,11.8385,11.8911,11.8127,11.8723,35316.012890808,0
+PBJ.US,D,20090812,000000,11.918,11.918,11.7779,11.8037,99413.70088358,0
+PBJ.US,D,20090813,000000,11.7689,11.7868,11.7411,11.7868,7054.549158854,0
+PBJ.US,D,20090814,000000,11.7599,11.8037,11.584,11.6666,128289.959871,0
+PBJ.US,D,20090817,000000,11.5333,11.584,11.5005,11.584,62848.979462442,0
+PBJ.US,D,20090818,000000,11.5333,11.6666,11.5333,11.6119,21952.517329727,0
+PBJ.US,D,20090819,000000,11.5075,11.7341,11.5005,11.6994,84489.571212473,0
+PBJ.US,D,20090820,000000,11.7411,11.8205,11.6904,11.8037,40254.499165471,0
+PBJ.US,D,20090821,000000,11.8911,12.0004,11.8911,11.9686,78697.817545613,0
+PBJ.US,D,20090824,000000,12.0204,12.0382,11.9348,11.9617,34610.658596078,0
+PBJ.US,D,20090825,000000,11.9538,12.0809,11.9538,11.9945,19543.646885241,0
+PBJ.US,D,20090826,000000,11.9538,12.0204,11.9259,11.9945,11247.432676889,0
+PBJ.US,D,20090827,000000,11.9348,12.0004,11.909,11.9776,9348.7114869366,0
+PBJ.US,D,20090828,000000,12.0909,12.0909,11.918,11.9686,12403.569744857,0
+PBJ.US,D,20090831,000000,11.8474,11.9538,11.8305,11.8723,48732.837663903,0
+PBJ.US,D,20090901,000000,11.8822,11.8822,11.7152,11.751,11393.333351263,0
+PBJ.US,D,20090902,000000,11.7779,11.7779,11.6824,11.7411,13490.278216054,0
+PBJ.US,D,20090903,000000,11.8474,11.8474,11.6496,11.7868,7255.791468335,0
+PBJ.US,D,20090904,000000,11.751,11.8723,11.751,11.8633,23144.878013402,0
+PBJ.US,D,20090908,000000,11.8911,12.0104,11.8911,12.0004,25953.214442208,0
+PBJ.US,D,20090909,000000,11.9617,12.0909,11.9617,12.0631,44463.482068265,0
+PBJ.US,D,20090910,000000,12.0999,12.1347,12.0204,12.1267,58442.779096357,0
+PBJ.US,D,20090911,000000,12.0909,12.1435,12.0283,12.0809,26460.3450621,0
+PBJ.US,D,20090914,000000,12.0382,12.0999,11.9856,12.0809,39598.449236563,0
+PBJ.US,D,20090915,000000,12.0104,12.0382,11.9538,12.0204,19673.448174856,0
+PBJ.US,D,20090916,000000,12.0909,12.1435,11.9856,12.1435,40321.915339147,0
+PBJ.US,D,20090917,000000,12.0631,12.1167,12.0382,12.0631,36527.491593884,0
+PBJ.US,D,20090918,000000,12.0283,12.1435,12.0283,12.0909,25543.686342415,0
+PBJ.US,D,20090921,000000,12.0909,12.0909,12.0004,12.0631,8345.5185741742,0
+PBJ.US,D,20090922,000000,12.1347,12.1347,11.9945,12.0631,30761.899427255,0
+PBJ.US,D,20090923,000000,12.0809,12.1435,12.0382,12.0382,6788.9093103392,0
+PBJ.US,D,20090924,000000,12.0382,12.0382,11.918,11.9538,19450.069211332,0
+PBJ.US,D,20090925,000000,11.9945,12.0004,11.9348,11.9776,4969.6788326316,0
+PBJ.US,D,20090928,000000,11.9538,12.0809,11.9438,12.0382,23754.642211129,0
+PBJ.US,D,20090929,000000,12.0631,12.1167,12.0283,12.0541,22332.865294647,0
+PBJ.US,D,20090930,000000,12.0541,12.1347,11.9259,12.0909,30466.073232318,0
+PBJ.US,D,20091001,000000,12.0541,12.0541,11.8563,11.918,17905.534486066,0
+PBJ.US,D,20091002,000000,11.8205,11.909,11.8127,11.8563,8623.2329612579,0
+PBJ.US,D,20091005,000000,11.8205,11.9348,11.8205,11.918,19141.162266279,0
+PBJ.US,D,20091006,000000,11.9538,12.0631,11.9538,12.0204,57631.772589149,0
+PBJ.US,D,20091007,000000,12.0004,12.0541,11.9856,12.0283,37473.330448444,0
+PBJ.US,D,20091008,000000,12.0999,12.1435,12.0809,12.1267,10558.177766917,0
+PBJ.US,D,20091009,000000,12.1167,12.1853,12.0809,12.1853,15550.999465138,0
+PBJ.US,D,20091012,000000,12.1853,12.2469,12.1853,12.1853,10170.786321166,0
+PBJ.US,D,20091013,000000,12.1783,12.1783,12.1525,12.1783,4053.0201129459,0
+PBJ.US,D,20091014,000000,12.238,12.238,12.1694,12.1853,24499.238756208,0
+PBJ.US,D,20091015,000000,12.1347,12.2798,12.1347,12.2798,14500.514609648,0
+PBJ.US,D,20091016,000000,12.2201,12.3404,12.2201,12.3136,37972.411375956,0
+PBJ.US,D,20091019,000000,12.3066,12.4357,12.2886,12.4209,9691.8296246016,0
+PBJ.US,D,20091020,000000,12.4209,12.4209,12.2608,12.2798,8791.2702896745,0
+PBJ.US,D,20091021,000000,12.2529,12.4447,12.229,12.229,11978.948471852,0
+PBJ.US,D,20091022,000000,12.1783,12.3066,12.0999,12.2886,17339.037384877,0
+PBJ.US,D,20091023,000000,12.1615,12.1615,12.0809,12.1167,7540.5493362505,0
+PBJ.US,D,20091026,000000,12.1525,12.2529,12.0283,12.0999,21851.896174987,0
+PBJ.US,D,20091027,000000,12.0809,12.1347,12.0004,12.072,21777.436520479,0
+PBJ.US,D,20091028,000000,12.0452,12.1347,11.918,11.918,14473.346897868,0
+PBJ.US,D,20091029,000000,11.9617,12.1078,11.9617,12.0909,10340.836072678,0
+PBJ.US,D,20091030,000000,12.0452,12.1167,11.918,11.918,46354.153565837,0
+PBJ.US,D,20091102,000000,11.9348,12.0283,11.909,11.9348,13518.452139382,0
+PBJ.US,D,20091103,000000,11.9438,11.9686,11.9011,11.9538,5908.4742063601,0
+PBJ.US,D,20091104,000000,12.0204,12.072,11.9686,11.9856,66307.328550871,0
+PBJ.US,D,20091105,000000,12.0541,12.0999,12.0283,12.0283,8034.5992060262,0
+PBJ.US,D,20091106,000000,12.0452,12.0999,12.0204,12.0909,8900.9473483416,0
+PBJ.US,D,20091109,000000,12.1694,12.2201,12.1525,12.2201,13384.626003577,0
+PBJ.US,D,20091110,000000,12.2022,12.2886,12.2022,12.2608,8713.7920005243,0
+PBJ.US,D,20091111,000000,12.2986,12.2986,12.2201,12.2469,12151.010646459,0
+PBJ.US,D,20091112,000000,12.2201,12.3066,12.1525,12.1525,11108.575483347,0
+PBJ.US,D,20091113,000000,12.1615,12.2886,12.1615,12.229,7058.5740050436,0
+PBJ.US,D,20091116,000000,12.3404,12.4278,12.3404,12.3841,56317.660308238,0
+PBJ.US,D,20091117,000000,12.3503,12.3841,12.3136,12.3761,15087.135941785,0
+PBJ.US,D,20091118,000000,12.3592,12.3592,12.2529,12.2886,6670.1763477454,0
+PBJ.US,D,20091119,000000,12.238,12.238,11.7341,12.1853,236391.29125487,0
+PBJ.US,D,20091120,000000,12.1943,12.2469,12.1943,12.229,19285.050517558,0
+PBJ.US,D,20091123,000000,12.3692,12.4447,12.3404,12.3761,17220.304422283,0
+PBJ.US,D,20091124,000000,12.3136,12.3592,12.2708,12.3503,32527.80069295,0
+PBJ.US,D,20091125,000000,12.3314,12.3692,12.3314,12.3314,31094.955449446,0
+PBJ.US,D,20091127,000000,12.072,12.2201,12.072,12.1783,45126.575478003,0
+PBJ.US,D,20091130,000000,12.1267,12.1267,11.8911,12.0999,8349.5434203638,0
+PBJ.US,D,20091201,000000,12.1853,12.2798,11.9259,12.2469,9297.394698019,0
+PBJ.US,D,20091202,000000,12.2986,12.3136,12.238,12.2708,10560.190190011,0
+PBJ.US,D,20091203,000000,12.3503,12.3503,12.1694,12.1853,10799.668538294,0
+PBJ.US,D,20091204,000000,12.1267,12.3503,12.1267,12.3066,9538.8854693961,0
+PBJ.US,D,20091207,000000,12.2608,12.5173,12.0809,12.3314,32651.564713281,0
+PBJ.US,D,20091208,000000,12.2022,12.2608,12.1783,12.1853,13421.855830831,0
+PBJ.US,D,20091209,000000,12.1694,12.1694,12.0999,12.1615,12080.57583814,0
+PBJ.US,D,20091210,000000,12.238,12.238,12.1078,12.1078,11045.184155861,0
+PBJ.US,D,20091211,000000,12.2022,12.2121,12.1853,12.2121,9481.531411194,0
+PBJ.US,D,20091214,000000,12.229,12.238,12.2022,12.2201,13783.085776349,0
+PBJ.US,D,20091215,000000,12.238,12.3066,12.1853,12.2121,11771.668893087,0
+PBJ.US,D,20091216,000000,12.2986,12.3136,12.2121,12.229,17360.167827373,0
+PBJ.US,D,20091217,000000,12.1267,12.1435,12.0999,12.1167,13799.185161107,0
+PBJ.US,D,20091218,000000,11.9686,12.0004,11.9011,12.0004,19576.851866305,0
+PBJ.US,D,20091221,000000,12.1694,12.1694,12.1078,12.1078,21064.032533369,0
+PBJ.US,D,20091222,000000,12.0909,12.2886,12.0909,12.2708,589366.27723824,0
+PBJ.US,D,20091223,000000,12.3066,12.4039,12.3066,12.4039,14322.415165758,0
+PBJ.US,D,20091224,000000,12.3503,12.4039,12.3503,12.4039,880.43510397907,0
+PBJ.US,D,20091228,000000,12.3692,12.4725,12.3692,12.4625,11634.82412264,0
+PBJ.US,D,20091229,000000,12.4725,12.5093,12.4725,12.4815,11564.389314322,0
+PBJ.US,D,20091230,000000,12.4278,12.4815,12.4109,12.4547,24873.549451843,0
+PBJ.US,D,20091231,000000,12.4447,12.4447,12.3404,12.3404,7398.6735080664,0
+PBJ.US,D,20100104,000000,12.4109,12.4547,12.2529,12.4357,10486.736747052,0
+PBJ.US,D,20100105,000000,12.4625,12.4625,12.3692,12.4209,13862.576488594,0
+PBJ.US,D,20100106,000000,12.3692,12.4209,12.3692,12.3841,20535.771470982,0
+PBJ.US,D,20100107,000000,12.3761,12.3761,12.2886,12.3224,43035.667882497,0
+PBJ.US,D,20100108,000000,12.2608,12.2798,12.229,12.2529,14637.359380095,0
+PBJ.US,D,20100111,000000,12.2708,12.3136,12.229,12.2986,37229.827253972,0
+PBJ.US,D,20100112,000000,12.2469,12.3692,12.2469,12.3692,14231.856126491,0
+PBJ.US,D,20100113,000000,12.3692,12.5173,12.3692,12.4725,775745.83595245,0
+PBJ.US,D,20100114,000000,12.4905,12.5173,12.4725,12.5093,67410.136406827,0
+PBJ.US,D,20100115,000000,12.5341,12.5341,12.3592,12.394,10198.960244494,0
+PBJ.US,D,20100119,000000,12.4725,12.5003,12.4725,12.5003,38760.275017574,0
+PBJ.US,D,20100120,000000,12.3761,12.4357,12.3503,12.4278,9577.1215081975,0
+PBJ.US,D,20100121,000000,12.4278,12.5093,12.2986,12.2986,23897.524250861,0
+PBJ.US,D,20100122,000000,12.3136,12.3841,12.229,12.229,14265.061107556,0
+PBJ.US,D,20100125,000000,12.2608,12.3314,12.2121,12.229,91226.157522348,0
+PBJ.US,D,20100126,000000,12.2022,12.2529,12.1347,12.1943,13096.849501019,0
+PBJ.US,D,20100127,000000,12.1615,12.2986,12.1615,12.2798,32148.458939579,0
+PBJ.US,D,20100128,000000,12.2608,12.2608,12.1943,12.238,25387.723552566,0
+PBJ.US,D,20100129,000000,12.2708,12.3136,12.1615,12.1615,19463.149961448,0
+PBJ.US,D,20100201,000000,12.1853,12.2798,12.1853,12.2798,26551.910312914,0
+PBJ.US,D,20100202,000000,12.3314,12.3841,12.2886,12.3692,19812.305368398,0
+PBJ.US,D,20100203,000000,12.2986,12.3592,12.2798,12.3592,26679.699179434,0
+PBJ.US,D,20100204,000000,12.2708,12.2708,11.9438,11.9617,48837.483664832,0
+PBJ.US,D,20100205,000000,11.9259,12.0004,11.8723,11.9686,21495.697287206,0
+PBJ.US,D,20100208,000000,12.0204,12.0204,11.909,11.909,12643.048093139,0
+PBJ.US,D,20100209,000000,12.0283,12.0809,11.9538,12.0541,131764.40834419,0
+PBJ.US,D,20100210,000000,12.0004,12.0382,11.909,11.9945,33325.726450042,0
+PBJ.US,D,20100211,000000,12.0004,12.1167,11.9686,12.1167,28776.644044226,0
+PBJ.US,D,20100212,000000,12.0104,12.1435,11.9617,12.1267,34836.049982696,0
+PBJ.US,D,20100216,000000,12.1853,12.2798,12.1267,12.2708,204689.59024234,0
+PBJ.US,D,20100217,000000,12.2608,12.3841,12.2608,12.3841,217822.66335906,0
+PBJ.US,D,20100218,000000,12.3841,12.4815,12.3761,12.4725,225453.77173458,0
+PBJ.US,D,20100219,000000,12.4278,12.559,12.4278,12.55,69503.056425429,0
+PBJ.US,D,20100222,000000,12.5341,12.5868,12.5003,12.5262,32660.620617208,0
+PBJ.US,D,20100223,000000,12.5093,12.5341,12.394,12.394,26630.394813612,0
+PBJ.US,D,20100224,000000,12.4725,12.5173,12.4357,12.5003,27109.351510177,0
+PBJ.US,D,20100225,000000,12.5003,12.716,12.5003,12.716,19098.901381287,0
+PBJ.US,D,20100226,000000,12.7757,12.8442,12.7419,12.7757,346164.94623053,0
+PBJ.US,D,20100301,000000,12.8522,12.8701,12.8193,12.8611,123858.60421623,0
+PBJ.US,D,20100302,000000,12.9336,12.9586,12.8989,12.9486,48396.763007069,0
+PBJ.US,D,20100303,000000,12.9586,12.9754,12.88,12.9336,11406.414101379,0
+PBJ.US,D,20100304,000000,12.9486,13.0032,12.9396,13.0032,38884.039037905,0
+PBJ.US,D,20100305,000000,13.0281,13.194,13.0281,13.194,30549.588790752,0
+PBJ.US,D,20100308,000000,13.2368,13.2368,13.1692,13.202,29972.023362542,0
+PBJ.US,D,20100309,000000,13.2626,13.3421,13.2536,13.2815,8318.3508623943,0
+PBJ.US,D,20100310,000000,13.2716,13.2815,13.209,13.2458,19223.671613166,0
+PBJ.US,D,20100311,000000,13.2179,13.3342,13.202,13.3342,13622.091928764,0
+PBJ.US,D,20100312,000000,13.3948,13.3948,13.3143,13.3511,21767.374405005,0
+PBJ.US,D,20100315,000000,13.4365,13.4365,13.209,13.361,14684.651322823,0
+PBJ.US,D,20100316,000000,13.4276,13.5756,13.3699,13.4952,27659.749226607,0
+PBJ.US,D,20100317,000000,13.68,13.68,13.2984,13.5756,45176.886055374,0
+PBJ.US,D,20100318,000000,13.522,13.6036,13.522,13.53,13288.029695026,0
+PBJ.US,D,20100319,000000,13.6383,13.6383,12.9078,13.4633,14328.452435042,0
+PBJ.US,D,20100322,000000,13.3074,13.6036,13.2536,13.6036,24860.468701727,0
+PBJ.US,D,20100323,000000,13.68,13.7039,13.5756,13.7039,10381.084534574,0
+PBJ.US,D,20100324,000000,13.689,13.689,13.6214,13.6214,31903.949533559,0
+PBJ.US,D,20100325,000000,13.8122,13.8122,13.5051,13.5051,21606.38055742,0
+PBJ.US,D,20100326,000000,13.5151,13.53,13.4187,13.4633,7390.6238156872,0
+PBJ.US,D,20100329,000000,13.4952,13.5756,13.4952,13.5756,7087.7541399184,0
+PBJ.US,D,20100330,000000,13.5756,13.6532,13.5668,13.6134,13814.278334319,0
+PBJ.US,D,20100331,000000,13.5399,13.5856,13.5051,13.522,8250.9346887182,0
+PBJ.US,D,20100401,000000,13.6214,13.6383,13.5668,13.6304,40580.51170683,0
+PBJ.US,D,20100405,000000,13.6304,13.7585,13.6304,13.689,20573.001298236,0
+PBJ.US,D,20100406,000000,13.6532,13.7665,13.6532,13.7217,53736.727689146,0
+PBJ.US,D,20100407,000000,13.7039,13.7397,13.6631,13.7138,12727.569863122,0
+PBJ.US,D,20100408,000000,13.6631,13.7317,13.6472,13.7217,9114.2641963913,0
+PBJ.US,D,20100409,000000,13.6721,13.7665,13.6721,13.7665,9014.6492531983,0
+PBJ.US,D,20100412,000000,13.838,13.847,13.7943,13.8023,33086.24810176,0
+PBJ.US,D,20100413,000000,13.7843,13.854,13.7585,13.854,16465.64576173,0
+PBJ.US,D,20100414,000000,13.9056,14.011,13.8888,14.011,10274.426110549,0
+PBJ.US,D,20100415,000000,13.9672,14.0289,13.9414,13.9931,130371.81156258,0
+PBJ.US,D,20100416,000000,13.9772,14.011,13.8888,13.9514,10993.867366943,0
+PBJ.US,D,20100419,000000,13.9672,13.9672,13.838,13.9324,36548.622036379,0
+PBJ.US,D,20100420,000000,14.0289,14.0567,14.003,14.0567,39993.890374693,0
+PBJ.US,D,20100421,000000,14.0835,14.1073,14.0467,14.0835,57175.958758175,0
+PBJ.US,D,20100422,000000,14.0199,14.1928,14.0199,14.1928,59945.052936632,0
+PBJ.US,D,20100423,000000,14.2117,14.2117,14.1163,14.1849,20368.740354112,0
+PBJ.US,D,20100426,000000,14.2187,14.2456,14.1501,14.1601,36537.553709358,0
+PBJ.US,D,20100427,000000,14.1073,14.1322,13.8718,13.8808,19838.46686863,0
+PBJ.US,D,20100428,000000,13.9156,13.9156,13.8291,13.8888,25745.934863443,0
+PBJ.US,D,20100429,000000,13.9414,14.0735,13.9414,14.0735,15544.962195855,0
+PBJ.US,D,20100430,000000,14.0467,14.1073,13.9156,13.9414,24242.65481162,0
+PBJ.US,D,20100503,000000,13.9236,14.1322,13.9236,14.0985,5864.2008982743,0
+PBJ.US,D,20100504,000000,13.9514,13.9593,13.8122,13.847,18991.236745715,0
+PBJ.US,D,20100505,000000,13.7665,13.9324,13.7317,13.8808,43666.56252272,0
+PBJ.US,D,20100506,000000,13.8211,13.8808,8.28325,13.4952,141424.03919927,0
+PBJ.US,D,20100507,000000,13.53,13.5756,13.2815,13.3074,91428.406043376,0
+PBJ.US,D,20100510,000000,13.8629,13.8629,13.689,13.838,23662.070748768,0
+PBJ.US,D,20100511,000000,13.838,14.011,13.7665,13.9414,98195.178699673,0
+PBJ.US,D,20100512,000000,13.8986,14.1253,13.8986,14.1253,38000.585299284,0
+PBJ.US,D,20100513,000000,14.1253,14.2018,14.0905,14.0905,23510.13280511,0
+PBJ.US,D,20100514,000000,13.9772,14.0199,13.7745,13.838,10440.451015871,0
+PBJ.US,D,20100517,000000,13.8718,13.9236,13.7397,13.8808,122280.86450989,0
+PBJ.US,D,20100518,000000,14.0467,14.0835,13.854,13.854,34848.124521265,0
+PBJ.US,D,20100519,000000,13.7665,13.8211,13.6304,13.7585,14027.595182368,0
+PBJ.US,D,20100520,000000,13.4633,13.522,13.2984,13.2984,1249515.5119902,0
+PBJ.US,D,20100521,000000,13.0897,13.4633,13.0718,13.4276,56730.207042674,0
+PBJ.US,D,20100524,000000,13.4365,13.4713,13.3699,13.4455,8687.6305002918,0
+PBJ.US,D,20100525,000000,13.0897,13.2536,13.0112,13.2458,61253.127948259,0
+PBJ.US,D,20100526,000000,13.3242,13.4097,13.194,13.2179,15239.073885443,0
+PBJ.US,D,20100527,000000,13.3769,13.5756,13.3699,13.5756,47132.961303529,0
+PBJ.US,D,20100528,000000,13.5668,13.6472,13.5151,13.5151,66502.533591069,0
+PBJ.US,D,20100601,000000,13.361,13.5668,13.361,13.4187,41135.940480997,0
+PBJ.US,D,20100602,000000,13.4097,13.6472,13.4097,13.6214,9274.2518324287,0
+PBJ.US,D,20100603,000000,13.68,13.7665,13.68,13.7217,11672.053949894,0
+PBJ.US,D,20100604,000000,13.4187,13.5568,13.361,13.3869,5984.9462839629,0
+PBJ.US,D,20100607,000000,13.3511,13.4535,13.2984,13.2984,11233.345715225,0
+PBJ.US,D,20100608,000000,13.2536,13.4276,13.2458,13.4276,29979.066843374,0
+PBJ.US,D,20100609,000000,13.522,13.5946,13.4276,13.4535,6693.3192133358,0
+PBJ.US,D,20100610,000000,13.6959,13.6959,13.6134,13.68,38730.088671152,0
+PBJ.US,D,20100611,000000,13.6532,13.7138,13.5756,13.7138,7849.4562813037,0
+PBJ.US,D,20100614,000000,13.8629,13.8888,13.8023,13.8023,5074.3248335617,0
+PBJ.US,D,20100615,000000,13.8718,13.9832,13.854,13.9832,461048.1434439,0
+PBJ.US,D,20100616,000000,13.9056,13.9832,13.8629,13.9514,91869.12670114,0
+PBJ.US,D,20100617,000000,14.003,14.0289,13.9156,14.0199,15359.819271132,0
+PBJ.US,D,20100618,000000,13.9931,13.9931,13.9324,13.9414,6978.0770812513,0
+PBJ.US,D,20100621,000000,14.2018,14.2018,13.8986,13.9414,129844.55671174,0
+PBJ.US,D,20100622,000000,13.9324,14.0378,13.7843,13.7843,45790.675099291,0
+PBJ.US,D,20100623,000000,13.8986,13.8986,13.7217,13.7843,5574.4119726218,0
+PBJ.US,D,20100624,000000,13.7486,13.7943,13.6959,13.6959,36209.528744904,0
+PBJ.US,D,20100625,000000,13.6472,13.7317,13.6472,13.6721,6099.654400367,0
+PBJ.US,D,20100628,000000,13.6036,13.7745,13.6036,13.7138,33806.695569701,0
+PBJ.US,D,20100629,000000,13.6721,13.6721,13.3143,13.361,187517.58397433,0
+PBJ.US,D,20100630,000000,13.3879,13.3879,13.1335,13.1335,20544.827374908,0
+PBJ.US,D,20100701,000000,13.0997,13.1513,12.9754,13.1513,368795.65014321,0
+PBJ.US,D,20100702,000000,13.209,13.209,13.046,13.0997,108368.98365548,0
+PBJ.US,D,20100706,000000,13.1603,13.2894,13.0718,13.1165,18561.584414974,0
+PBJ.US,D,20100707,000000,13.1603,13.4187,13.1513,13.4187,2043150.783044,0
+PBJ.US,D,20100708,000000,13.6383,13.6383,13.4633,13.5478,76394.599313604,0
+PBJ.US,D,20100709,000000,13.5946,13.6036,13.5399,13.6036,22939.610857731,0
+PBJ.US,D,20100712,000000,13.6472,13.689,13.5051,13.5668,119575.16165892,0
+PBJ.US,D,20100713,000000,13.7486,13.7486,13.6532,13.7317,303792.37175777,0
+PBJ.US,D,20100714,000000,13.7317,13.7317,13.6214,13.7138,63674.072931314,0
+PBJ.US,D,20100715,000000,13.7486,13.7486,13.5756,13.7317,21226.032592502,0
+PBJ.US,D,20100716,000000,13.7138,13.7138,13.4455,13.4535,13464.116715821,0
+PBJ.US,D,20100719,000000,13.4455,13.4952,13.3421,13.4365,8246.9098425285,0
+PBJ.US,D,20100720,000000,13.2368,13.5756,13.2368,13.5756,13303.122868237,0
+PBJ.US,D,20100721,000000,13.7217,13.7217,13.3948,13.4365,36227.640552757,0
+PBJ.US,D,20100722,000000,13.6304,13.6304,13.5151,13.6134,36680.435749089,0
+PBJ.US,D,20100723,000000,13.6036,13.7397,13.6036,13.7317,49164.502417738,0
+PBJ.US,D,20100726,000000,13.847,13.9056,13.7745,13.9056,95974.469814551,0
+PBJ.US,D,20100727,000000,13.9156,14.0289,13.8718,13.9324,332646.49409115,0
+PBJ.US,D,20100728,000000,13.8808,13.8808,13.7317,13.7665,11901.470182702,0
+PBJ.US,D,20100729,000000,13.7665,13.7665,13.5051,13.5568,95414.009982646,0
+PBJ.US,D,20100730,000000,13.53,13.6304,13.4276,13.6304,22791.697760262,0
+PBJ.US,D,20100802,000000,13.8211,13.8211,13.6631,13.6721,215161.23381618,0
+PBJ.US,D,20100803,000000,13.6532,13.6721,13.5756,13.6304,20887.945512573,0
+PBJ.US,D,20100804,000000,13.6383,13.689,13.5856,13.6631,24880.592932675,0
+PBJ.US,D,20100805,000000,13.5051,13.6036,13.4892,13.5568,47857.43361766,0
+PBJ.US,D,20100806,000000,13.4535,13.5946,13.4455,13.5568,28140.718346266,0
+PBJ.US,D,20100809,000000,13.6383,13.689,13.6304,13.6383,22201.051581936,0
+PBJ.US,D,20100810,000000,13.5051,13.68,13.5051,13.6532,16426.40351138,0
+PBJ.US,D,20100811,000000,13.4365,13.4365,13.3511,13.3869,167064.32185024,0
+PBJ.US,D,20100812,000000,13.2815,13.3769,13.1692,13.3511,132004.89290402,0
+PBJ.US,D,20100813,000000,13.2815,13.3948,13.2815,13.361,31380.719528909,0
+PBJ.US,D,20100816,000000,13.3143,13.4365,13.2894,13.4097,35751.702490834,0
+PBJ.US,D,20100817,000000,13.5399,13.6721,13.4813,13.6134,151603.88142437,0
+PBJ.US,D,20100818,000000,13.6036,13.7039,13.53,13.6631,63222.28394653,0
+PBJ.US,D,20100819,000000,13.6383,13.6383,13.4535,13.5051,33957.627301812,0
+PBJ.US,D,20100820,000000,13.5151,13.53,13.4455,13.53,13450.029754158,0
+PBJ.US,D,20100823,000000,13.6472,13.6532,13.5478,13.5478,31027.53927577,0
+PBJ.US,D,20100824,000000,13.4455,13.5051,13.4187,13.4455,263841.74847961,0
+PBJ.US,D,20100825,000000,13.3143,13.5568,13.3143,13.522,474860.40935513,0
+PBJ.US,D,20100826,000000,13.53,13.5478,13.4365,13.4535,23128.778628644,0
+PBJ.US,D,20100827,000000,13.5399,13.6304,13.4017,13.6304,12484.066668649,0
+PBJ.US,D,20100830,000000,13.6214,13.6214,13.4276,13.4365,12763.793478828,0
+PBJ.US,D,20100831,000000,13.3699,13.5151,13.3511,13.4713,98087.514064101,0
+PBJ.US,D,20100901,000000,13.7397,13.7585,13.5946,13.7397,54130.156404181,0
+PBJ.US,D,20100902,000000,13.7843,13.9672,13.7843,13.9514,29344.147356962,0
+PBJ.US,D,20100903,000000,14.1759,14.1759,13.9414,14.003,11253.469946173,0
+PBJ.US,D,20100907,000000,13.9931,14.0199,13.9593,13.9772,23494.033420352,0
+PBJ.US,D,20100908,000000,14.011,14.0647,14.003,14.003,139775.86468462,0
+PBJ.US,D,20100909,000000,14.0647,14.1253,13.9672,13.9832,83464.241645669,0
+PBJ.US,D,20100910,000000,13.9772,14.0647,13.9772,14.0647,30264.830922837,0
+PBJ.US,D,20100913,000000,14.1253,14.1601,14.0835,14.1253,27595.351687572,0
+PBJ.US,D,20100914,000000,14.0835,14.1401,14.0835,14.0985,14387.818916339,0
+PBJ.US,D,20100915,000000,14.0289,14.1849,13.9832,14.1759,68024.931662292,0
+PBJ.US,D,20100916,000000,14.1163,14.1759,14.1163,14.1759,22866.15741477,0
+PBJ.US,D,20100917,000000,14.1849,14.1928,14.0905,14.1322,35001.068676471,0
+PBJ.US,D,20100920,000000,14.1928,14.2902,14.1253,14.2902,85960.652494779,0
+PBJ.US,D,20100921,000000,14.2276,14.2276,14.1322,14.1759,68873.167996753,0
+PBJ.US,D,20100922,000000,14.1322,14.2376,14.1163,14.1322,79492.724668063,0
+PBJ.US,D,20100923,000000,14.1073,14.1401,13.9832,14.0289,54840.541756649,0
+PBJ.US,D,20100924,000000,14.2634,14.2634,14.1759,14.2456,24313.089619939,0
+PBJ.US,D,20100927,000000,14.2187,14.2714,14.2018,14.2187,32721.999521599,0
+PBJ.US,D,20100928,000000,14.2276,14.2803,14.0835,14.2714,85730.230050424,0
+PBJ.US,D,20100929,000000,14.3161,14.3161,14.1928,14.2456,125447.41224958,0
+PBJ.US,D,20100930,000000,14.3578,14.3847,14.1501,14.2376,23196.19480232,0
+PBJ.US,D,20101001,000000,14.2902,14.3161,14.1928,14.3161,40956.834825559,0
+PBJ.US,D,20101004,000000,14.323,14.3578,14.2187,14.2714,39533.045485982,0
+PBJ.US,D,20101005,000000,14.3667,14.496,14.3578,14.489,71673.454733181,0
+PBJ.US,D,20101006,000000,14.4205,14.4801,14.4205,14.4552,49934.254251504,0
+PBJ.US,D,20101007,000000,14.4721,14.4721,14.3847,14.4205,46031.159659121,0
+PBJ.US,D,20101008,000000,14.4025,14.4721,14.3419,14.4721,68565.267263248,0
+PBJ.US,D,20101011,000000,14.5059,14.5158,14.4293,14.4801,63372.209467092,0
+PBJ.US,D,20101012,000000,14.4293,14.5238,14.4205,14.5238,721825.97776167,0
+PBJ.US,D,20101013,000000,14.5656,14.7166,14.5238,14.6897,101538.8196717,0
+PBJ.US,D,20101014,000000,14.7315,14.7812,14.7166,14.7663,78826.61262368,0
+PBJ.US,D,20101015,000000,14.9233,14.9233,14.7663,14.8011,71396.746557645,0
+PBJ.US,D,20101018,000000,14.8011,14.8607,14.8011,14.8438,94218.630664329,0
+PBJ.US,D,20101019,000000,14.6987,14.7812,14.6252,14.6709,47109.818437939,0
+PBJ.US,D,20101020,000000,14.7593,14.8607,14.6897,14.7812,43382.810866352,0
+PBJ.US,D,20101021,000000,14.7405,14.9332,14.7315,14.7911,83791.260398575,0
+PBJ.US,D,20101022,000000,14.7911,15.0376,14.7911,15.0376,28290.643866829,0
+PBJ.US,D,20101025,000000,15.0783,15.131,15.0008,15.0008,37411.951544052,0
+PBJ.US,D,20101026,000000,15.0008,15.0465,14.9134,15.0465,62386.122150636,0
+PBJ.US,D,20101027,000000,14.9869,14.9869,14.7752,14.8776,33107.378544255,0
+PBJ.US,D,20101028,000000,14.9939,14.9939,14.8607,14.968,153507.63367206,0
+PBJ.US,D,20101029,000000,14.9014,15.0257,14.9014,14.9909,25598.021765974,0
+PBJ.US,D,20101101,000000,15.0783,15.1131,14.9332,15.0008,34450.67096004,0
+PBJ.US,D,20101102,000000,15.1042,15.1221,15.0783,15.1131,23632.890613893,0
+PBJ.US,D,20101103,000000,15.2344,15.2344,15.0465,15.1668,27950.544363806,0
+PBJ.US,D,20101104,000000,15.3675,15.3675,15.2702,15.3069,19285.050517558,0
+PBJ.US,D,20101105,000000,15.288,15.4411,15.288,15.4341,20253.02602616,0
+PBJ.US,D,20101108,000000,15.4222,15.4689,15.3775,15.459,29655.06672511,0
+PBJ.US,D,20101109,000000,15.5494,15.5494,15.288,15.3417,42613.059032587,0
+PBJ.US,D,20101110,000000,15.3069,15.3775,15.2106,15.3675,19788.15629126,0
+PBJ.US,D,20101111,000000,15.3576,15.4133,15.2602,15.3865,72195.678526284,0
+PBJ.US,D,20101112,000000,15.3069,15.3417,15.2106,15.298,34713.292173913,0
+PBJ.US,D,20101115,000000,15.3497,15.3963,15.298,15.3159,48965.272531353,0
+PBJ.US,D,20101116,000000,15.2184,15.2522,15.0376,15.0783,59166.245198941,0
+PBJ.US,D,20101117,000000,15.1221,15.2006,15.1221,15.1668,11422.513486138,0
+PBJ.US,D,20101118,000000,15.3497,15.4341,15.288,15.4222,32755.204502664,0
+PBJ.US,D,20101119,000000,15.4779,15.5394,15.4222,15.5394,22419.399487723,0
+PBJ.US,D,20101122,000000,15.5663,15.61,15.4689,15.61,22442.542353313,0
+PBJ.US,D,20101123,000000,15.62,15.62,15.4222,15.4411,46584.576010193,0
+PBJ.US,D,20101124,000000,15.61,15.6707,15.5762,15.6537,26582.096659336,0
+PBJ.US,D,20101126,000000,15.6617,15.6965,15.5952,15.6537,19526.541288935,0
+PBJ.US,D,20101129,000000,15.5494,15.5762,15.4133,15.5494,41942.922142015,0
+PBJ.US,D,20101130,000000,15.459,15.5852,15.4291,15.5116,21442.368075193,0
+PBJ.US,D,20101201,000000,15.7999,15.7999,15.6617,15.7491,16662.863225021,0
+PBJ.US,D,20101202,000000,15.784,15.8893,15.7213,15.8724,149383.17253924,0
+PBJ.US,D,20101203,000000,15.8804,15.8893,15.7929,15.8724,168687.3410762,0
+PBJ.US,D,20101206,000000,15.9132,15.9132,15.7999,15.8466,69236.410365367,0
+PBJ.US,D,20101207,000000,16.0085,16.0085,15.8644,15.8644,62034.954320592,0
+PBJ.US,D,20101208,000000,15.9211,15.9211,15.8466,15.8724,27994.817671893,0
+PBJ.US,D,20101209,000000,15.8893,15.8893,15.8287,15.8724,44789.494609623,0
+PBJ.US,D,20101210,000000,15.9658,15.9658,15.8287,15.9052,231015.10295709,0
+PBJ.US,D,20101213,000000,16.0085,16.0085,15.8644,15.8644,22638.753605058,0
+PBJ.US,D,20101214,000000,15.939,15.9479,15.8644,15.939,60702.730231827,0
+PBJ.US,D,20101215,000000,15.9996,16.0503,15.9479,15.9917,29245.538625316,0
+PBJ.US,D,20101216,000000,16.097,16.1487,15.9827,16.1139,40755.592516078,0
+PBJ.US,D,20101217,000000,16.0503,16.105,16.0085,16.097,35917.727396157,0
+PBJ.US,D,20101220,000000,16.1656,16.4369,16.0345,16.0702,32647.539867092,0
+PBJ.US,D,20101221,000000,16.1139,16.1566,16.105,16.1398,27063.065778996,0
+PBJ.US,D,20101222,000000,16.1139,16.1398,16.0702,16.0781,31112.061045752,0
+PBJ.US,D,20101223,000000,16.0423,16.105,16.0423,16.0781,61013.649599976,0
+PBJ.US,D,20101227,000000,16.0781,16.0781,15.9569,16.0255,51783.671075633,0
+PBJ.US,D,20101228,000000,16.0781,16.0781,15.9132,15.9479,27937.463613691,0
+PBJ.US,D,20101229,000000,15.9261,16.0215,15.9261,15.944,36296.062937981,0
+PBJ.US,D,20101230,000000,16.0215,16.0215,15.9012,15.944,83773.148590722,0
+PBJ.US,D,20101231,000000,15.8942,15.937,15.8346,15.8436,52814.031700175,0
+PBJ.US,D,20110103,000000,15.8466,15.9917,15.8466,15.9211,177163.66715154,0
+PBJ.US,D,20110104,000000,15.8804,15.9052,15.6448,15.6865,92570.456149681,0
+PBJ.US,D,20110105,000000,15.6379,15.8644,15.6379,15.8644,55322.517087855,0
+PBJ.US,D,20110106,000000,15.9211,15.9211,15.7213,15.7213,414581.29418476,0
+PBJ.US,D,20110107,000000,15.7393,15.7393,15.5494,15.6865,123039.54801664,0
+PBJ.US,D,20110110,000000,15.7065,15.7213,15.62,15.7133,92414.493359833,0
+PBJ.US,D,20110111,000000,15.7393,15.7491,15.6707,15.6786,95302.320500884,0
+PBJ.US,D,20110112,000000,15.784,15.8386,15.7213,15.7999,63219.265311887,0
+PBJ.US,D,20110113,000000,15.8893,15.8893,15.7491,15.784,97656.855521811,0
+PBJ.US,D,20110114,000000,15.7491,15.7661,15.7213,15.7393,56003.722305448,0
+PBJ.US,D,20110118,000000,15.775,15.8287,15.7491,15.8287,37109.081868284,0
+PBJ.US,D,20110119,000000,15.8386,15.8893,15.6448,15.6965,20324.467046027,0
+PBJ.US,D,20110120,000000,15.7313,15.784,15.6786,15.7213,148078.11616226,0
+PBJ.US,D,20110121,000000,15.7571,15.7571,15.6448,15.6448,12776.874228944,0
+PBJ.US,D,20110124,000000,15.6448,15.6965,15.5852,15.6786,47733.66959733,0
+PBJ.US,D,20110125,000000,15.6289,15.6448,15.5116,15.61,3327647.2394797,0
+PBJ.US,D,20110126,000000,15.6707,15.6865,15.5762,15.6289,49369.769573409,0
+PBJ.US,D,20110127,000000,15.5663,15.5952,15.5394,15.5494,248364.20245744,0
+PBJ.US,D,20110128,000000,15.5206,15.5852,15.2344,15.2434,44262.239758784,0
+PBJ.US,D,20110131,000000,15.298,15.3337,15.1748,15.2692,116974.10480889,0
+PBJ.US,D,20110201,000000,15.3497,15.4689,15.3417,15.451,87110.752293463,0
+PBJ.US,D,20110202,000000,15.3963,15.4948,15.3963,15.4341,65562.732005792,0
+PBJ.US,D,20110203,000000,15.4222,15.6537,15.4222,15.6289,171849.86396969,0
+PBJ.US,D,20110204,000000,15.6448,15.6965,15.61,15.6965,15302.46521293,0
+PBJ.US,D,20110207,000000,15.7393,15.775,15.6537,15.6707,61743.152971845,0
+PBJ.US,D,20110208,000000,15.7065,15.7929,15.6865,15.7929,57877.288206716,0
+PBJ.US,D,20110209,000000,15.7571,15.8188,15.7313,15.7661,15693.88150487,0
+PBJ.US,D,20110210,000000,15.6786,15.7393,15.6537,15.7065,48674.477394152,0
+PBJ.US,D,20110211,000000,15.7065,15.9052,15.6965,15.8893,31191.551757997,0
+PBJ.US,D,20110214,000000,15.9132,15.93,15.8386,15.9052,67877.018564823,0
+PBJ.US,D,20110215,000000,15.8804,15.9569,15.8565,15.9052,77203.593397717,0
+PBJ.US,D,20110216,000000,15.9132,16.0255,15.8972,16.0255,63025.066483238,0
+PBJ.US,D,20110218,000000,16.258,16.258,16.097,16.1318,171209.91342554,0
+PBJ.US,D,20110222,000000,16.0345,16.105,15.8893,15.8972,68835.938169499,0
+PBJ.US,D,20110223,000000,15.93,15.9827,15.7313,15.8188,33238.186045418,0
+PBJ.US,D,20110224,000000,15.8893,15.8972,15.7313,15.8188,56463.560982613,0
+PBJ.US,D,20110225,000000,15.9658,16.0423,15.9479,16.0423,19654.330155455,0
+PBJ.US,D,20110228,000000,16.0215,16.102,16.0125,16.0751,41234.549212643,0
+PBJ.US,D,20110301,000000,16.097,16.105,15.8565,15.8893,53557.622033707,0
+PBJ.US,D,20110302,000000,15.8804,15.9658,15.7661,15.8972,53997.336479923,0
+PBJ.US,D,20110303,000000,16.0423,16.1487,16.0255,16.1139,24413.710774679,0
+PBJ.US,D,20110304,000000,16.1318,16.1924,16.0255,16.105,20671.610029881,0
+PBJ.US,D,20110307,000000,16.1924,16.2302,15.9479,16.0175,9964.5129539483,0
+PBJ.US,D,20110308,000000,16.1139,16.258,16.1139,16.2212,20306.355238173,0
+PBJ.US,D,20110309,000000,16.1656,16.3057,16.1228,16.2819,13176.340213264,0
+PBJ.US,D,20110310,000000,16.2739,16.2739,16.1656,16.2212,36116.957282542,0
+PBJ.US,D,20110311,000000,16.2491,16.2491,16.0781,16.2113,559982.88763092,0
+PBJ.US,D,20110314,000000,16.0881,16.097,15.9827,16.0345,58343.164153164,0
+PBJ.US,D,20110315,000000,15.6865,15.9052,15.6448,15.8804,136583.15544471,0
+PBJ.US,D,20110316,000000,15.93,15.93,15.6707,15.7133,57057.225795581,0
+PBJ.US,D,20110317,000000,15.7959,15.8684,15.7442,15.7442,20736.007568915,0
+PBJ.US,D,20110318,000000,15.9052,15.9479,15.8565,15.9211,11789.78070094,0
+PBJ.US,D,20110321,000000,16.0881,16.1398,16.0881,16.1318,51603.559208648,0
+PBJ.US,D,20110322,000000,16.1487,16.1566,16.0603,16.097,20181.585006295,0
+PBJ.US,D,20110323,000000,16.1844,16.2392,16.0175,16.2392,6784.8844641496,0
+PBJ.US,D,20110324,000000,16.3395,16.417,16.267,16.3902,26007.549865768,0
+PBJ.US,D,20110325,000000,16.4548,16.575,16.3823,16.4916,273625.14335503,0
+PBJ.US,D,20110328,000000,16.5661,16.5661,16.427,16.4369,67308.50904054,0
+PBJ.US,D,20110329,000000,16.417,16.5234,16.4001,16.5084,639710.05958953,0
+PBJ.US,D,20110330,000000,16.6108,16.6427,16.5314,16.6277,292056.92648039,0
+PBJ.US,D,20110331,000000,16.6387,16.7112,16.5969,16.6655,57022.008391422,0
+PBJ.US,D,20110401,000000,16.7063,16.749,16.6277,16.6427,41405.605175701,0
+PBJ.US,D,20110404,000000,16.6873,16.741,16.6108,16.6357,47221.5079197,0
+PBJ.US,D,20110405,000000,16.6277,16.7161,16.5929,16.6695,29734.557437355,0
+PBJ.US,D,20110406,000000,16.741,16.8096,16.6178,16.6695,37413.963967147,0
+PBJ.US,D,20110407,000000,16.7659,16.7659,16.5929,16.6277,154305.55942914,0
+PBJ.US,D,20110408,000000,16.7231,16.7231,16.5084,16.5084,15991.720122902,0
+PBJ.US,D,20110411,000000,16.5572,16.6357,16.5005,16.5492,14476.365532511,0
+PBJ.US,D,20110412,000000,16.4727,16.6357,16.3823,16.5929,646946.73303846,0
+PBJ.US,D,20110413,000000,16.7063,16.7063,16.5402,16.5661,45309.705979632,0
+PBJ.US,D,20110414,000000,16.5154,16.7063,16.4916,16.6873,30362.433442936,0
+PBJ.US,D,20110415,000000,16.6775,16.8264,16.6357,16.8186,43022.587132381,0
+PBJ.US,D,20110418,000000,16.6178,16.6695,16.5402,16.6515,49097.086244062,0
+PBJ.US,D,20110419,000000,16.7311,16.7311,16.6009,16.6963,33710.099261151,0
+PBJ.US,D,20110420,000000,16.9219,16.9219,16.8264,16.8851,34164.906880577,0
+PBJ.US,D,20110421,000000,17.0093,17.0093,16.8534,16.8682,33063.10523617,0
+PBJ.US,D,20110425,000000,16.912,16.912,16.7659,16.8762,77530.612150624,0
+PBJ.US,D,20110426,000000,17.0013,17.0093,16.8602,16.9755,85538.04364487,0
+PBJ.US,D,20110427,000000,17.0998,17.0998,16.9835,17.0898,63992.035780294,0
+PBJ.US,D,20110428,000000,17.1396,17.1396,17.0093,17.1246,38835.74088363,0
+PBJ.US,D,20110429,000000,17.227,17.227,17.1306,17.1902,59962.158532938,0
+PBJ.US,D,20110502,000000,17.2697,17.2955,17.0719,17.0898,66247.962069575,0
+PBJ.US,D,20110503,000000,17.0719,17.0898,17.0013,17.0809,47120.88676496,0
+PBJ.US,D,20110504,000000,17.217,17.217,16.9755,17.0441,43277.158653874,0
+PBJ.US,D,20110505,000000,16.9567,17.0541,16.8762,16.894,51974.85126964,0
+PBJ.US,D,20110506,000000,17.1068,17.1544,16.9298,16.9567,10932.488462552,0
+PBJ.US,D,20110509,000000,16.9915,17.0541,16.9567,17.0441,90966.554943118,0
+PBJ.US,D,20110510,000000,17.0541,17.2439,17.0541,17.2439,1987211.4582775,0
+PBJ.US,D,20110511,000000,17.3403,17.3403,17.1068,17.1982,3598409.7109823,0
+PBJ.US,D,20110512,000000,17.1822,17.4784,17.1306,17.4784,120917.44786317,0
+PBJ.US,D,20110513,000000,17.4685,17.5917,17.3731,17.4526,183473.61976531,0
+PBJ.US,D,20110516,000000,17.4526,17.4784,17.3135,17.3224,3487333.0120528,0
+PBJ.US,D,20110517,000000,17.2797,17.3581,17.226,17.3581,360101.98237363,0
+PBJ.US,D,20110518,000000,17.4626,17.5232,17.3313,17.5232,242964.87129406,0
+PBJ.US,D,20110519,000000,17.6335,17.6513,17.542,17.6425,134509.35344551,0
+PBJ.US,D,20110520,000000,17.6086,17.704,17.4626,17.5669,59529.487567554,0
+PBJ.US,D,20110523,000000,17.542,17.6086,17.4258,17.5579,814727.47751046,0
+PBJ.US,D,20110524,000000,17.6335,17.6335,17.5232,17.5321,101963.4409447,0
+PBJ.US,D,20110525,000000,17.4258,17.5052,17.3731,17.4626,81717.458399374,0
+PBJ.US,D,20110526,000000,17.542,17.6703,17.4079,17.6513,247456.59964168,0
+PBJ.US,D,20110527,000000,17.7537,17.7537,17.6493,17.7289,174420.73447331,0
+PBJ.US,D,20110531,000000,17.8531,17.9028,17.6067,17.7289,207577.41738339,0
+PBJ.US,D,20110601,000000,17.7388,17.7388,17.4158,17.4158,204547.71441416,0
+PBJ.US,D,20110602,000000,17.4436,17.4436,17.217,17.2697,121132.77713431,0
+PBJ.US,D,20110603,000000,17.1544,17.1544,17.0013,17.0352,61423.177699769,0
+PBJ.US,D,20110606,000000,17.062,17.062,16.8444,16.8602,82929.943313996,0
+PBJ.US,D,20110607,000000,16.9269,16.9815,16.8592,16.8592,59663.313703358,0
+PBJ.US,D,20110608,000000,16.8592,16.8592,16.7629,16.7976,200782.47080377,0
+PBJ.US,D,20110609,000000,16.8592,16.9447,16.7629,16.8732,40895.455921167,0
+PBJ.US,D,20110610,000000,16.7976,16.8652,16.5979,16.6327,45047.084765759,0
+PBJ.US,D,20110613,000000,16.6515,16.7569,16.6178,16.6963,61150.494370423,0
+PBJ.US,D,20110614,000000,16.8324,16.9447,16.7808,16.9269,75731.505903864,0
+PBJ.US,D,20110615,000000,16.7808,16.8592,16.6327,16.6933,83924.080322833,0
+PBJ.US,D,20110616,000000,16.7371,16.8732,16.7211,16.8732,52288.78927243,0
+PBJ.US,D,20110617,000000,16.9985,17.0411,16.909,16.9358,76197.381850312,0
+PBJ.US,D,20110620,000000,16.899,17.069,16.8235,17.0511,44935.395283997,0
+PBJ.US,D,20110621,000000,17.1117,17.2866,17.1117,17.2767,291495.46043693,0
+PBJ.US,D,20110622,000000,17.224,17.3105,17.1882,17.1952,116164.10451323,0
+PBJ.US,D,20110623,000000,17.069,17.1376,16.899,17.1376,580454.26156287,0
+PBJ.US,D,20110624,000000,17.1792,17.1952,17.0591,17.1048,45520.004193039,0
+PBJ.US,D,20110627,000000,17.0869,17.2489,17.0869,17.232,60401.872979154,0
+PBJ.US,D,20110628,000000,17.2945,17.3791,17.232,17.3791,46371.259162144,0
+PBJ.US,D,20110629,000000,17.4238,17.549,17.3791,17.5122,116924.80044306,0
+PBJ.US,D,20110630,000000,17.5808,17.5808,17.4724,17.5192,137873.11864848,0
+PBJ.US,D,20110701,000000,17.5122,17.7368,17.4764,17.7368,81232.464433525,0
+PBJ.US,D,20110705,000000,17.6683,17.7368,17.6156,17.712,1313295.237134,0
+PBJ.US,D,20110706,000000,17.6762,17.7289,17.5828,17.7219,171918.28635492,0
+PBJ.US,D,20110707,000000,17.8442,17.8849,17.8164,17.8252,368825.83648963,0
+PBJ.US,D,20110708,000000,17.6941,17.7368,17.5907,17.7368,124935.25057195,0
+PBJ.US,D,20110711,000000,17.5659,17.6405,17.4934,17.5212,77848.574999603,0
+PBJ.US,D,20110712,000000,17.4675,17.7021,17.4596,17.5659,152156.29156389,0
+PBJ.US,D,20110713,000000,17.6583,17.7636,17.5987,17.6225,66754.08647792,0
+PBJ.US,D,20110714,000000,17.6941,17.7816,17.5122,17.5212,93250.655155727,0
+PBJ.US,D,20110715,000000,17.5987,17.5987,17.4596,17.5659,83850.626879872,0
+PBJ.US,D,20110718,000000,17.5659,17.5659,17.2578,17.3791,79464.550744735,0
+PBJ.US,D,20110719,000000,17.4844,17.7636,17.4844,17.7537,313053.54284008,0
+PBJ.US,D,20110720,000000,17.8252,17.8252,17.6315,17.7289,235274.39643725,0
+PBJ.US,D,20110721,000000,17.7368,17.9117,17.7368,17.8849,116737.64509525,0
+PBJ.US,D,20110722,000000,17.868,17.8849,17.7816,17.8442,214417.64348264,0
+PBJ.US,D,20110725,000000,17.6683,17.7816,17.6493,17.6493,45678.985617529,0
+PBJ.US,D,20110726,000000,17.6673,17.712,17.5987,17.5987,85962.664917875,0
+PBJ.US,D,20110727,000000,17.5032,17.5212,17.2419,17.2677,143599.46856476,0
+PBJ.US,D,20110728,000000,17.2847,17.4128,17.1932,17.23,122859.43614966,0
+PBJ.US,D,20110729,000000,17.0849,17.3185,16.9696,17.1872,141974.4369157,0
+PBJ.US,D,20110801,000000,17.3721,17.3721,16.9637,17.0968,478444.53488698,0
+PBJ.US,D,20110802,000000,16.9249,17.0491,16.6645,16.6803,261217.54876398,0
+PBJ.US,D,20110803,000000,16.6745,16.8822,16.4687,16.8822,1643665.6807049,0
+PBJ.US,D,20110804,000000,16.6745,16.7122,16.0125,16.0215,441482.35990462,0
+PBJ.US,D,20110805,000000,16.1974,16.2779,15.7173,16.1974,2219677.5182859,0
+PBJ.US,D,20110808,000000,15.5614,16.0315,15.2741,15.302,919037.4037837,0
+PBJ.US,D,20110809,000000,15.5802,15.8148,14.9541,15.8148,1145710.7039137,0
+PBJ.US,D,20110810,000000,15.624,15.78,15.3457,15.3527,98598.669530182,0
+PBJ.US,D,20110811,000000,15.5345,16.0831,15.4083,15.9012,2295465.3720365,0
+PBJ.US,D,20110812,000000,16.0473,16.0553,15.8048,16.0315,240257.15602,0
+PBJ.US,D,20110815,000000,16.1894,16.263,16.0652,16.263,63635.836892513,0
+PBJ.US,D,20110816,000000,16.1099,16.2928,16.0373,16.2074,292385.95765639,0
+PBJ.US,D,20110817,000000,16.3275,16.4131,16.1974,16.2928,97554.221943976,0
+PBJ.US,D,20110818,000000,15.9012,16.0315,15.7353,15.8942,186995.36018123,0
+PBJ.US,D,20110819,000000,15.7095,15.9867,15.615,15.615,200408.16010813,0
+PBJ.US,D,20110822,000000,15.9609,15.9609,15.6001,15.6657,129474.27086229,0
+PBJ.US,D,20110823,000000,15.8237,16.1278,15.6567,16.1278,80297.693905987,0
+PBJ.US,D,20110824,000000,16.1974,16.2849,16.0315,16.2172,292070.0072305,0
+PBJ.US,D,20110825,000000,16.3007,16.3007,15.8516,15.8604,49854.763539258,0
+PBJ.US,D,20110826,000000,15.7889,16.1368,15.624,16.0751,122467.01364617,0
+PBJ.US,D,20110829,000000,16.2779,16.6495,16.254,16.6495,824818.77311937,0
+PBJ.US,D,20110830,000000,16.5542,16.7877,16.4608,16.6575,341975.08134713,0
+PBJ.US,D,20110831,000000,16.7529,16.9199,16.6387,16.8066,71843.504484692,0
+PBJ.US,D,20110901,000000,16.747,16.9179,16.5372,16.5372,284586.81195246,0
+PBJ.US,D,20110902,000000,16.3067,16.4101,16.2302,16.2749,46873.358724298,0
+PBJ.US,D,20110906,000000,15.8565,16.2829,15.7561,16.267,76623.009334864,0
+PBJ.US,D,20110907,000000,16.5333,16.6903,16.4846,16.6803,328049.11353105,0
+PBJ.US,D,20110908,000000,16.578,16.7688,16.5432,16.5432,12946.923980456,0
+PBJ.US,D,20110909,000000,16.2222,16.2401,16.0175,16.106,74412.362565216,0
+PBJ.US,D,20110912,000000,15.8516,16.1616,15.78,16.1616,83436.067722341,0
+PBJ.US,D,20110913,000000,16.1844,16.3226,16.1228,16.3147,32854.819445857,0
+PBJ.US,D,20110914,000000,16.3147,16.5691,16.1228,16.4289,175365.56711632,0
+PBJ.US,D,20110915,000000,16.5054,16.5979,16.4051,16.5631,61045.848369493,0
+PBJ.US,D,20110916,000000,16.6128,16.744,16.6128,16.6377,53033.38581751,0
+PBJ.US,D,20110919,000000,16.3415,16.5949,16.3415,16.5512,34537.205153117,0
+PBJ.US,D,20110920,000000,16.6039,16.6993,16.3922,16.4011,90709.970998529,0
+PBJ.US,D,20110921,000000,16.4289,16.4657,15.9917,15.9917,27232.109318959,0
+PBJ.US,D,20110922,000000,15.5644,15.7055,15.4321,15.6269,659886.61353809,0
+PBJ.US,D,20110923,000000,15.609,15.7482,15.5096,15.619,1769504.5092465,0
+PBJ.US,D,20110926,000000,15.6448,15.9658,15.5554,15.9658,154189.84510119,0
+PBJ.US,D,20110927,000000,16.3325,16.3583,16.097,16.1408,293578.31834007,0
+PBJ.US,D,20110928,000000,16.1228,16.1666,15.7929,15.7989,85756.391550656,0
+PBJ.US,D,20110929,000000,16.0791,16.0791,15.6448,15.8972,93412.655214859,0
+PBJ.US,D,20110930,000000,15.7701,15.9181,15.6409,15.6409,28027.016441409,0
+PBJ.US,D,20111003,000000,15.5374,15.619,15.0703,15.0833,91612.542756551,0
+PBJ.US,D,20111004,000000,14.8915,15.4271,14.7861,15.4271,722115.76668733,0
+PBJ.US,D,20111005,000000,15.4023,15.4858,15.1728,15.4391,3831575.0880162,0
+PBJ.US,D,20111006,000000,15.4321,15.8287,15.4321,15.8088,83245.893739882,0
+PBJ.US,D,20111007,000000,15.9569,15.9569,15.6369,15.6855,62972.743482773,0
+PBJ.US,D,20111010,000000,15.9569,16.0255,15.8804,15.9996,40840.11428606,0
+PBJ.US,D,20111011,000000,15.9658,16.0702,15.9569,16.0345,1253831.153317,0
+PBJ.US,D,20111012,000000,16.1844,16.2312,16.0791,16.106,365716.64280815,0
+PBJ.US,D,20111013,000000,16.0513,16.2034,15.9917,16.1408,123320.28103837,0
+PBJ.US,D,20111014,000000,16.3583,16.4011,16.2034,16.3583,99218.495843383,0
+PBJ.US,D,20111017,000000,16.3325,16.3415,15.9569,16.0085,18243.621565993,0
+PBJ.US,D,20111018,000000,15.9917,16.3415,15.8883,16.2749,26259.102752619,0
+PBJ.US,D,20111019,000000,16.2898,16.4468,16.0513,16.0513,17531.223790431,0
+PBJ.US,D,20111020,000000,16.106,16.1576,15.939,16.0881,37802.361624446,0
+PBJ.US,D,20111021,000000,16.3415,16.4657,16.2978,16.4657,97299.650422483,0
+PBJ.US,D,20111024,000000,16.4091,16.6545,16.4091,16.6456,146973.29588321,0
+PBJ.US,D,20111025,000000,16.6207,16.6207,16.1666,16.1934,177852.92206151,0
+PBJ.US,D,20111026,000000,16.4389,16.4389,15.9827,16.3147,212199.95323217,0
+PBJ.US,D,20111027,000000,16.7947,16.9517,16.586,16.8642,112198.62480491,0
+PBJ.US,D,20111028,000000,16.744,16.906,16.744,16.8215,134539.53979193,0
+PBJ.US,D,20111031,000000,16.7201,16.8235,16.6227,16.6227,197381.47577354,0
+PBJ.US,D,20111101,000000,16.2401,16.4289,16.106,16.2222,84538.875578297,0
+PBJ.US,D,20111102,000000,16.4936,16.4936,16.2829,16.4389,106280.08848307,0
+PBJ.US,D,20111103,000000,16.5949,16.6993,16.3673,16.6903,44671.767858577,0
+PBJ.US,D,20111104,000000,16.6049,16.6725,16.5114,16.6725,65313.191542036,0
+PBJ.US,D,20111107,000000,16.6645,16.7788,16.4846,16.7788,34152.832342009,0
+PBJ.US,D,20111108,000000,16.8572,16.9955,16.6903,16.9955,901989.16153602,0
+PBJ.US,D,20111109,000000,16.744,16.744,16.3583,16.4091,104527.26796749,0
+PBJ.US,D,20111110,000000,16.4746,16.4746,16.1756,16.3673,58404.543057555,0
+PBJ.US,D,20111111,000000,16.5432,16.7509,16.5104,16.7261,477703.9631881,0
+PBJ.US,D,20111114,000000,16.7688,16.7688,16.5432,16.6377,15547.980830497,0
+PBJ.US,D,20111115,000000,16.6297,16.8702,16.5512,16.8394,31296.197758927,0
+PBJ.US,D,20111116,000000,16.6039,16.8474,16.5512,16.6128,55949.386881888,0
+PBJ.US,D,20111117,000000,16.5949,16.6207,16.2749,16.3415,24434.841217174,0
+PBJ.US,D,20111118,000000,16.2978,16.3922,16.2829,16.2829,69262.5718656,0
+PBJ.US,D,20111121,000000,16.0345,16.1228,15.9211,16.0513,143961.70472183,0
+PBJ.US,D,20111122,000000,16.0791,16.1228,15.93,15.9827,47369.421017169,0
+PBJ.US,D,20111123,000000,15.8634,15.8634,15.6269,15.6269,347156.06460472,0
+PBJ.US,D,20111125,000000,15.6031,15.7303,15.6031,15.6269,15170.65150022,0
+PBJ.US,D,20111128,000000,15.939,15.9827,15.8634,15.939,230488.8543178,0
+PBJ.US,D,20111129,000000,15.9569,16.0791,15.9479,15.9658,222831.58444204,0
+PBJ.US,D,20111130,000000,16.3505,16.4478,16.2749,16.419,159727.02724656,0
+PBJ.US,D,20111201,000000,16.3673,16.4936,16.3673,16.4011,52827.112450291,0
+PBJ.US,D,20111202,000000,16.5343,16.5442,16.419,16.4756,29301.886471971,0
+PBJ.US,D,20111205,000000,16.6297,16.6297,16.4389,16.5333,44643.593935249,0
+PBJ.US,D,20111206,000000,16.588,16.6227,16.4657,16.5612,41642.064889341,0
+PBJ.US,D,20111207,000000,16.5522,16.5969,16.3583,16.5442,24647.151853676,0
+PBJ.US,D,20111208,000000,16.419,16.5522,16.3415,16.3415,98611.750280298,0
+PBJ.US,D,20111209,000000,16.4011,16.7877,16.3922,16.7271,44277.332931994,0
+PBJ.US,D,20111212,000000,16.6456,16.6456,16.4846,16.5432,36198.460417882,0
+PBJ.US,D,20111213,000000,16.5969,16.7201,16.5025,16.5114,22958.728877132,0
+PBJ.US,D,20111214,000000,16.3843,16.4856,16.3505,16.3843,36736.783595744,0
+PBJ.US,D,20111215,000000,16.4846,16.586,16.4846,16.5104,43707.817196163,0
+PBJ.US,D,20111216,000000,16.6227,16.6923,16.5264,16.5264,29227.426817463,0
+PBJ.US,D,20111219,000000,16.6317,16.7112,16.3843,16.4011,55328.55435714,0
+PBJ.US,D,20111220,000000,16.6227,16.747,16.588,16.7271,23934.754078114,0
+PBJ.US,D,20111221,000000,16.7529,16.9835,16.7529,16.9368,22609.573470183,0
+PBJ.US,D,20111222,000000,17.0342,17.0342,16.7718,16.7976,69446.708578774,0
+PBJ.US,D,20111223,000000,16.8424,16.8832,16.8324,16.8592,4332.7469231244,0
+PBJ.US,D,20111227,000000,16.9557,17.0342,16.9368,17.0183,100179.42787115,0
+PBJ.US,D,20111228,000000,17.0183,17.0183,16.7808,16.8156,22024.964561141,0
+PBJ.US,D,20111229,000000,16.9557,16.9905,16.9,16.9905,175305.19442348,0
+PBJ.US,D,20111230,000000,17.0213,17.0213,16.8264,16.8264,90022.728511652,0
+PBJ.US,D,20120103,000000,17.1544,17.1544,16.8156,16.8652,74032.014600297,0
+PBJ.US,D,20120104,000000,16.8156,16.8156,16.6923,16.7112,1080257.6489666,0
+PBJ.US,D,20120105,000000,16.6317,16.7371,16.5701,16.7201,432840.00892397,0
+PBJ.US,D,20120106,000000,16.7271,16.7371,16.6387,16.6655,108984.7851225,0
+PBJ.US,D,20120109,000000,16.6049,16.7371,16.6049,16.6317,2236511.437474,0
+PBJ.US,D,20120110,000000,16.7371,16.7529,16.6655,16.7112,71623.14415581,0
+PBJ.US,D,20120111,000000,16.6923,16.7023,16.6148,16.6823,68771.540630466,0
+PBJ.US,D,20120112,000000,16.7629,16.7629,16.6317,16.7271,30092.768748231,0
+PBJ.US,D,20120113,000000,16.6387,16.7023,16.6049,16.6923,41166.12682742,0
+PBJ.US,D,20120117,000000,16.7976,16.8592,16.7371,16.7371,47168.178707688,0
+PBJ.US,D,20120118,000000,16.7629,16.8742,16.7201,16.8592,38619.405400938,0
+PBJ.US,D,20120119,000000,16.9735,16.9735,16.8066,16.8742,322290.56484526,0
+PBJ.US,D,20120120,000000,16.8911,16.8911,16.7808,16.8742,97414.358538887,0
+PBJ.US,D,20120123,000000,16.8592,16.8911,16.7371,16.8324,159014.629471,0
+PBJ.US,D,20120124,000000,16.747,16.8324,16.7201,16.7976,107548.92124435,0
+PBJ.US,D,20120125,000000,16.7371,16.9905,16.7371,16.9646,20870.839916268,0
+PBJ.US,D,20120126,000000,17.0004,17.0719,16.9199,16.9646,103900.39817346,0
+PBJ.US,D,20120127,000000,16.9368,17.0004,16.9199,16.9368,17074.40374791,0
+PBJ.US,D,20120130,000000,16.8832,16.9368,16.7877,16.8742,57998.033592404,0
+PBJ.US,D,20120131,000000,16.9775,16.9775,16.8186,16.8772,24328.182793149,0
+PBJ.US,D,20120201,000000,16.9646,17.0342,16.8742,16.9835,159558.98991815,0
+PBJ.US,D,20120202,000000,16.9735,17.0809,16.9735,17.0809,44983.693438273,0
+PBJ.US,D,20120203,000000,17.1822,17.2518,17.1474,17.1544,177419.24488458,0
+PBJ.US,D,20120206,000000,17.1396,17.1474,17.0998,17.1306,30190.371268329,0
+PBJ.US,D,20120207,000000,17.1474,17.1544,17.0342,17.0719,88614.032345285,0
+PBJ.US,D,20120208,000000,17.1147,17.1544,16.9735,17.062,57891.375168379,0
+PBJ.US,D,20120209,000000,17.0719,17.1068,17.0083,17.0431,45616.600501589,0
+PBJ.US,D,20120210,000000,16.9368,16.9835,16.91,16.9457,39537.070332171,0
+PBJ.US,D,20120213,000000,16.9905,17.062,16.9735,16.9905,38328.610263738,0
+PBJ.US,D,20120214,000000,16.9646,17.1396,16.9457,17.1396,1520383.6357053,0
+PBJ.US,D,20120215,000000,17.2817,17.2817,17.0004,17.0004,304937.44049872,0
+PBJ.US,D,20120216,000000,17.0183,17.1544,16.9835,17.1544,26219.86050227,0
+PBJ.US,D,20120217,000000,17.227,17.227,17.1734,17.1822,32421.142268925,0
+PBJ.US,D,20120221,000000,17.1634,17.2618,17.1474,17.1992,26227.91019465,0
+PBJ.US,D,20120222,000000,17.1634,17.1902,17.1306,17.1544,10737.283422355,0
+PBJ.US,D,20120223,000000,17.1544,17.2896,17.1246,17.2896,32352.719883702,0
+PBJ.US,D,20120224,000000,17.3155,17.3155,17.2359,17.2518,34636.82009631,0
+PBJ.US,D,20120227,000000,17.1734,17.2091,17.0083,17.1544,32113.241535419,0
+PBJ.US,D,20120228,000000,17.1634,17.2091,17.1147,17.1396,41397.555483323,0
+PBJ.US,D,20120229,000000,17.1494,17.2379,17.0729,17.0908,24465.027563597,0
+PBJ.US,D,20120301,000000,17.1544,17.2359,17.1306,17.1734,782896.98141985,0
+PBJ.US,D,20120302,000000,17.1902,17.2618,17.1396,17.1902,17348.093288803,0
+PBJ.US,D,20120305,000000,17.1474,17.218,17.1246,17.1822,33252.273007081,0
+PBJ.US,D,20120306,000000,17.0719,17.0719,16.8911,16.9199,55356.728280467,0
+PBJ.US,D,20120307,000000,16.9646,17.062,16.9279,17.0531,28860.159602661,0
+PBJ.US,D,20120308,000000,17.1544,17.1544,17.062,17.1147,38581.169362137,0
+PBJ.US,D,20120309,000000,17.1544,17.218,17.1068,17.1822,51848.068614667,0
+PBJ.US,D,20120312,000000,17.218,17.2518,17.1734,17.1902,43414.003424321,0
+PBJ.US,D,20120313,000000,17.2717,17.393,17.2518,17.393,24171.213791755,0
+PBJ.US,D,20120314,000000,17.3701,17.4198,17.2459,17.2717,53871.560036498,0
+PBJ.US,D,20120315,000000,17.2896,17.3513,17.227,17.3513,18273.807912416,0
+PBJ.US,D,20120316,000000,17.385,17.4019,17.2817,17.2896,41128.897000165,0
+PBJ.US,D,20120319,000000,17.2896,17.3611,17.2459,17.3065,11816.94841272,0
+PBJ.US,D,20120320,000000,17.2717,17.3065,17.2518,17.2717,18954.006918461,0
+PBJ.US,D,20120321,000000,17.2717,17.3243,17.2091,17.2896,18599.820453775,0
+PBJ.US,D,20120322,000000,17.2359,17.2896,17.1734,17.2717,17148.863402418,0
+PBJ.US,D,20120323,000000,17.2717,17.3761,17.1822,17.3433,14416.999051213,0
+PBJ.US,D,20120326,000000,17.4466,17.5192,17.4019,17.4814,30793.091985225,0
+PBJ.US,D,20120327,000000,17.5003,17.537,17.4646,17.4724,108454.51163702,0
+PBJ.US,D,20120328,000000,17.4646,17.4724,17.3333,17.393,21193.833822984,0
+PBJ.US,D,20120329,000000,17.3761,17.4109,17.2518,17.393,43863.779986011,0
+PBJ.US,D,20120330,000000,17.4646,17.4704,17.39,17.4089,22749.436875272,0
+PBJ.US,D,20120402,000000,17.4198,17.5719,17.2975,17.546,21271.312112134,0
+PBJ.US,D,20120403,000000,17.546,17.5967,17.4198,17.4566,34993.018984092,0
+PBJ.US,D,20120404,000000,17.385,17.4377,17.3433,17.3513,23416.555131201,0
+PBJ.US,D,20120405,000000,17.2359,17.2618,17.2091,17.227,4295.5170958705,0
+PBJ.US,D,20120409,000000,17.0998,17.0998,16.9905,17.062,41668.226389574,0
+PBJ.US,D,20120410,000000,17.062,17.062,16.8156,16.8156,23198.207225415,0
+PBJ.US,D,20120411,000000,16.9557,16.9905,16.9199,16.9735,32500.63298117,0
+PBJ.US,D,20120412,000000,17.0004,17.0898,16.9368,17.0719,11486.911025172,0
+PBJ.US,D,20120413,000000,17.0531,17.1734,17.0531,17.0898,14361.657416107,0
+PBJ.US,D,20120416,000000,17.0531,17.1634,17.0342,17.1068,22153.759639208,0
+PBJ.US,D,20120417,000000,17.1822,17.3155,17.1474,17.2618,12811.085421556,0
+PBJ.US,D,20120418,000000,17.2518,17.2518,17.1474,17.1822,20324.467046027,0
+PBJ.US,D,20120419,000000,17.1634,17.1992,17.0431,17.0998,109325.89083706,0
+PBJ.US,D,20120420,000000,17.1902,17.3155,17.1902,17.227,15089.14836488,0
+PBJ.US,D,20120423,000000,17.0898,17.0898,16.9457,17.0083,42783.108784099,0
+PBJ.US,D,20120424,000000,17.0531,17.1734,17.0531,17.0719,21378.976747707,0
+PBJ.US,D,20120425,000000,17.2091,17.2817,17.2091,17.2518,69570.472599105,0
+PBJ.US,D,20120426,000000,17.2359,17.4198,17.2359,17.385,24516.344352514,0
+PBJ.US,D,20120427,000000,17.4466,17.4724,17.393,17.4297,12093.656588257,0
+PBJ.US,D,20120430,000000,17.4168,17.5082,17.3483,17.3671,46269.631795855,0
+PBJ.US,D,20120501,000000,17.3333,17.5877,17.3333,17.4466,18886.590744785,0
+PBJ.US,D,20120502,000000,17.4297,17.5719,17.4198,17.537,44030.81110288,0
+PBJ.US,D,20120503,000000,17.5808,17.5808,17.4466,17.4814,99894.670003239,0
+PBJ.US,D,20120504,000000,17.4297,17.4566,17.3701,17.385,24658.220180699,0
+PBJ.US,D,20120507,000000,17.2896,17.4297,17.2896,17.4109,661934.25403705,0
+PBJ.US,D,20120508,000000,17.2717,17.4019,17.2717,17.4019,21125.411437761,0
+PBJ.US,D,20120509,000000,17.2896,17.4466,17.2618,17.3611,34118.621149397,0
+PBJ.US,D,20120510,000000,17.546,17.5877,17.4724,17.5272,15264.229174129,0
+PBJ.US,D,20120511,000000,17.4904,17.6057,17.4904,17.5003,13497.321696886,0
+PBJ.US,D,20120514,000000,17.3761,17.4109,17.2618,17.3701,9940.3638768106,0
+PBJ.US,D,20120515,000000,17.3243,17.4724,17.3243,17.3611,45685.022886814,0
+PBJ.US,D,20120516,000000,17.4297,17.4297,17.3701,17.3701,9067.9784652107,0
+PBJ.US,D,20120517,000000,17.4019,17.4019,17.1396,17.1396,15913.235622204,0
+PBJ.US,D,20120518,000000,17.1822,17.1822,16.9368,16.9457,40690.188765497,0
+PBJ.US,D,20120521,000000,16.9905,17.1147,16.9905,17.1147,20947.31199387,0
+PBJ.US,D,20120522,000000,17.1634,17.2518,17.1068,17.1396,18010.180486996,0
+PBJ.US,D,20120523,000000,17.062,17.1474,16.9,17.1474,74117.542581827,0
+PBJ.US,D,20120524,000000,17.218,17.2717,17.1544,17.2717,4563.1693674801,0
+PBJ.US,D,20120525,000000,17.2817,17.4019,17.2817,17.3701,6292.8470174687,0
+PBJ.US,D,20120529,000000,17.537,17.537,17.393,17.4814,32952.421965955,0
+PBJ.US,D,20120530,000000,17.4297,17.4297,17.3243,17.3243,20814.492069613,0
+PBJ.US,D,20120531,000000,17.382,17.382,17.1783,17.2777,38506.709707629,0
+PBJ.US,D,20120601,000000,16.8921,17.0819,16.8514,16.8514,41347.244905952,0
+PBJ.US,D,20120604,000000,16.8424,16.8592,16.6476,16.8514,84336.627057269,0
+PBJ.US,D,20120605,000000,16.8066,16.9835,16.7976,16.9745,41790.984198358,0
+PBJ.US,D,20120606,000000,17.0819,17.2638,17.0819,17.2538,24659.226392246,0
+PBJ.US,D,20120607,000000,17.4406,17.4586,17.1564,17.1744,181171.40774485,0
+PBJ.US,D,20120608,000000,17.1564,17.2479,17.0729,17.2101,15144.489999987,0
+PBJ.US,D,20120611,000000,17.3065,17.3065,17.0183,17.0183,10868.090923517,0
+PBJ.US,D,20120612,000000,17.1068,17.1406,17.0352,17.1167,27189.848433969,0
+PBJ.US,D,20120613,000000,17.1068,17.1744,16.9745,17.0093,13720.70066041,0
+PBJ.US,D,20120614,000000,17.0898,17.2359,17.0898,17.2359,5835.0207633996,0
+PBJ.US,D,20120615,000000,17.3175,17.3443,17.2737,17.3273,47874.539213966,0
+PBJ.US,D,20120618,000000,17.2926,17.4218,17.2926,17.4049,25061.711011208,0
+PBJ.US,D,20120619,000000,17.4049,17.549,17.4049,17.4934,48129.11073546,0
+PBJ.US,D,20120620,000000,17.5122,17.5122,17.3353,17.4049,32286.309921573,0
+PBJ.US,D,20120621,000000,17.4218,17.4218,17.1068,17.1256,43553.866829411,0
+PBJ.US,D,20120622,000000,17.1922,17.22,17.1494,17.1654,22903.387242025,0
+PBJ.US,D,20120625,000000,17.063,17.1316,17.0441,17.1256,15781.421909494,0
+PBJ.US,D,20120626,000000,17.1654,17.229,17.0908,17.1922,17810.950600609,0
+PBJ.US,D,20120627,000000,17.2379,17.2479,17.1167,17.1494,24008.207521075,0
+PBJ.US,D,20120628,000000,17.0819,17.1564,16.9567,17.1564,39072.20059727,0
+PBJ.US,D,20120629,000000,17.4546,17.6653,17.4446,17.6653,44600.326838712,0
+PBJ.US,D,20120702,000000,17.7567,17.8472,17.6077,17.8472,105403.67822528,0
+PBJ.US,D,20120703,000000,17.8292,17.9247,17.7756,17.8988,10426.364054207,0
+PBJ.US,D,20120705,000000,17.9167,17.9247,17.864,17.864,108338.79730906,0
+PBJ.US,D,20120706,000000,17.7398,17.8204,17.714,17.7666,53831.311574602,0
+PBJ.US,D,20120709,000000,17.7239,17.7239,17.5748,17.5997,213657.95376436,0
+PBJ.US,D,20120710,000000,17.6415,17.705,17.54,17.549,30705.551580601,0
+PBJ.US,D,20120711,000000,17.5838,17.5997,17.4586,17.4934,9687.804778412,0
+PBJ.US,D,20120712,000000,17.387,17.4496,17.2995,17.4496,23896.518039313,0
+PBJ.US,D,20120713,000000,17.6235,17.6603,17.6077,17.6235,23408.505438822,0
+PBJ.US,D,20120716,000000,17.6415,17.6415,17.4934,17.4934,10791.618845914,0
+PBJ.US,D,20120717,000000,17.5659,17.6165,17.4317,17.5748,12085.606895877,0
+PBJ.US,D,20120718,000000,17.545,17.6473,17.545,17.6205,16502.875588983,0
+PBJ.US,D,20120719,000000,17.6513,17.6513,17.4754,17.5022,12871.458114401,0
+PBJ.US,D,20120720,000000,17.3949,17.3949,17.22,17.2737,16933.534131273,0
+PBJ.US,D,20120723,000000,17.0273,17.0273,16.9467,16.9835,768483.00100329,0
+PBJ.US,D,20120724,000000,17.0849,17.0849,16.748,16.8264,1099749.979063,0
+PBJ.US,D,20120725,000000,16.911,16.9467,16.8324,16.911,17335.012538687,0
+PBJ.US,D,20120726,000000,17.1842,17.3085,17.1842,17.3085,18401.596778936,0
+PBJ.US,D,20120727,000000,17.3781,17.5748,17.3781,17.5212,7765.9407228691,0
+PBJ.US,D,20120730,000000,17.5212,17.556,17.4665,17.5022,19011.360976663,0
+PBJ.US,D,20120731,000000,17.4704,17.5252,16.5621,17.4367,11148.823945244,0
+PBJ.US,D,20120801,000000,17.5301,17.5748,17.3273,17.3443,21813.660136186,0
+PBJ.US,D,20120802,000000,17.2012,17.2638,17.2012,17.2479,10652.761652373,0
+PBJ.US,D,20120803,000000,17.4496,17.6415,17.4496,17.5659,9231.9909474377,0
+PBJ.US,D,20120806,000000,17.6693,17.7239,17.5838,17.5838,5690.1263005733,0
+PBJ.US,D,20120807,000000,17.6325,17.7239,17.6165,17.6325,41014.188883761,0
+PBJ.US,D,20120808,000000,17.6513,17.7239,17.6513,17.6693,9486.5624689311,0
+PBJ.US,D,20120809,000000,17.6513,17.6693,17.6165,17.6513,36209.528744904,0
+PBJ.US,D,20120810,000000,17.5748,17.5748,17.4754,17.5212,18355.311047756,0
+PBJ.US,D,20120813,000000,17.5022,17.5022,17.4218,17.4496,4451.4798857182,0
+PBJ.US,D,20120814,000000,17.4934,17.5659,17.4754,17.5301,26099.115116581,0
+PBJ.US,D,20120815,000000,17.5659,17.6325,17.5659,17.6235,28764.569505657,0
+PBJ.US,D,20120816,000000,17.6772,17.7567,17.6235,17.7239,60040.643033636,0
+PBJ.US,D,20120817,000000,17.7756,17.7756,17.6861,17.7398,92259.536781533,0
+PBJ.US,D,20120820,000000,17.7398,17.7398,17.6077,17.714,248752.60011474,0
+PBJ.US,D,20120821,000000,17.7856,17.8889,17.705,17.7398,111117.95360299,0
+PBJ.US,D,20120822,000000,17.7478,17.7478,17.6513,17.7398,99723.61404018,0
+PBJ.US,D,20120823,000000,17.7567,17.7567,17.6165,17.6603,39204.01430998,0
+PBJ.US,D,20120824,000000,17.6415,17.8382,17.6415,17.8024,7011.2820623156,0
+PBJ.US,D,20120827,000000,17.8204,17.8889,17.8204,17.8204,36859.541404528,0
+PBJ.US,D,20120828,000000,17.8561,17.9495,17.8561,17.9167,26113.202078246,0
+PBJ.US,D,20120829,000000,17.9336,18.0031,17.9078,17.9167,57295.697932316,0
+PBJ.US,D,20120830,000000,17.872,17.872,17.7478,17.7944,69319.925923802,0
+PBJ.US,D,20120831,000000,17.8541,17.8958,17.8074,17.8541,5660.9461656986,0
+PBJ.US,D,20120904,000000,17.8541,17.877,17.6921,17.8074,67240.086655316,0
+PBJ.US,D,20120905,000000,17.8074,17.8074,17.7358,17.7537,31086.905757066,0
+PBJ.US,D,20120906,000000,17.8252,17.9813,17.8252,17.9813,22538.132450317,0
+PBJ.US,D,20120907,000000,17.9913,17.9913,17.8541,17.877,21929.374464137,0
+PBJ.US,D,20120910,000000,17.8799,17.9247,17.8561,17.8561,8179.4936688524,0
+PBJ.US,D,20120911,000000,17.864,17.864,17.7398,17.7478,5980.9214377733,0
+PBJ.US,D,20120912,000000,17.7398,17.7567,17.6772,17.6772,42530.549685699,0
+PBJ.US,D,20120913,000000,17.705,17.9167,17.705,17.8889,12690.340035868,0
+PBJ.US,D,20120914,000000,17.9127,17.9127,17.7716,17.7915,71155.255786268,0
+PBJ.US,D,20120917,000000,17.7756,17.8204,17.7666,17.8104,16467.658184825,0
+PBJ.US,D,20120918,000000,17.7021,17.869,17.7021,17.869,26203.761117512,0
+PBJ.US,D,20120919,000000,17.869,18.0469,17.869,18.0181,57388.269394677,0
+PBJ.US,D,20120920,000000,17.9565,18.0568,17.9565,18.037,27636.606361016,0
+PBJ.US,D,20120921,000000,18.1174,18.1174,17.9465,17.9465,29676.197167606,0
+PBJ.US,D,20120924,000000,17.9048,18.0012,17.86,17.9306,26722.966275972,0
+PBJ.US,D,20120925,000000,17.9565,18.0469,17.877,17.877,12589.718881127,0
+PBJ.US,D,20120926,000000,17.8014,17.8859,17.7537,17.7537,15276.303712698,0
+PBJ.US,D,20120927,000000,17.8014,17.9306,17.7716,17.9048,38783.417883165,0
+PBJ.US,D,20120928,000000,17.8322,17.8581,17.7597,17.8134,15902.167295183,0
+PBJ.US,D,20121001,000000,17.9733,17.9813,17.869,17.9306,25718.767151663,0
+PBJ.US,D,20121002,000000,18.027,18.027,17.8958,17.9465,28821.923563859,0
+PBJ.US,D,20121003,000000,17.9395,17.9913,17.9217,17.9217,4193.8897295826,0
+PBJ.US,D,20121004,000000,17.9733,17.9913,17.9127,17.9655,76055.506022128,0
+PBJ.US,D,20121005,000000,18.0568,18.1174,17.9565,17.9655,25790.208171528,0
+PBJ.US,D,20121008,000000,17.9217,17.9655,17.9127,17.9565,24490.182852282,0
+PBJ.US,D,20121009,000000,17.9465,17.9465,17.7358,17.7358,10225.121744726,0
+PBJ.US,D,20121010,000000,17.7458,17.7458,17.6375,17.6473,26680.705390982,0
+PBJ.US,D,20121011,000000,17.711,17.711,17.5351,17.6205,42909.891439072,0
+PBJ.US,D,20121012,000000,17.6116,17.6473,17.4794,17.5351,20521.684509318,0
+PBJ.US,D,20121015,000000,17.5619,17.6205,17.5351,17.6057,15719.036793556,0
+PBJ.US,D,20121016,000000,17.711,17.7537,17.6821,17.7458,5866.2133213691,0
+PBJ.US,D,20121017,000000,17.9395,17.9813,17.9395,17.9565,4824.7843698053,0
+PBJ.US,D,20121018,000000,17.9395,18.0568,17.9395,18.037,5780.6853398397,0
+PBJ.US,D,20121019,000000,18.0181,18.0181,17.7021,17.7537,7157.1827366893,0
+PBJ.US,D,20121022,000000,17.7626,17.7716,17.5957,17.6375,5429.5175097955,0
+PBJ.US,D,20121023,000000,17.5957,17.5957,17.4367,17.5351,47288.924093376,0
+PBJ.US,D,20121024,000000,17.5699,17.5699,17.4646,17.4704,15682.813177849,0
+PBJ.US,D,20121025,000000,17.5867,17.5867,17.4546,17.553,38120.324473425,0
+PBJ.US,D,20121026,000000,17.5699,17.5699,17.3731,17.4446,23274.679303017,0
+PBJ.US,D,20121031,000000,17.4794,17.553,17.3671,17.4446,71513.467097144,0
+PBJ.US,D,20121101,000000,17.4646,17.5798,17.4646,17.5798,21953.523541274,0
+PBJ.US,D,20121102,000000,17.6116,17.711,17.545,17.545,28021.985383672,0
+PBJ.US,D,20121105,000000,17.4794,17.6116,17.4646,17.6116,9810.5625871954,0
+PBJ.US,D,20121106,000000,17.6375,17.8014,17.6057,17.7358,27384.047262617,0
+PBJ.US,D,20121107,000000,17.6473,17.6473,17.4446,17.5619,9205.8294472052,0
+PBJ.US,D,20121108,000000,17.4367,17.4794,17.2945,17.3125,14581.011533441,0
+PBJ.US,D,20121109,000000,17.2499,17.4089,17.224,17.3483,29165.041701523,0
+PBJ.US,D,20121112,000000,17.3671,17.3999,17.3045,17.3999,7829.3320503556,0
+PBJ.US,D,20121113,000000,17.0481,17.4704,17.0481,17.39,19340.392152665,0
+PBJ.US,D,20121114,000000,17.3125,17.3731,17.1107,17.1276,18310.031528122,0
+PBJ.US,D,20121115,000000,17.1534,17.1783,17.0948,17.1783,21547.014076123,0
+PBJ.US,D,20121116,000000,17.1534,17.2876,17.0759,17.2677,16982.838497095,0
+PBJ.US,D,20121119,000000,17.4089,17.553,17.4089,17.5082,5818.9213786411,0
+PBJ.US,D,20121120,000000,17.5619,17.5619,17.4794,17.5351,7974.2265131819,0
+PBJ.US,D,20121121,000000,17.5699,17.6057,17.545,17.5699,4947.5421785887,0
+PBJ.US,D,20121123,000000,17.6653,17.8014,17.6653,17.7915,6443.7787495794,0
+PBJ.US,D,20121126,000000,17.7199,17.7199,17.6375,17.6821,12877.495383684,0
+PBJ.US,D,20121127,000000,17.711,17.8859,17.711,17.8074,11920.588202103,0
+PBJ.US,D,20121128,000000,17.6473,17.8252,17.5699,17.8252,114985.83079122,0
+PBJ.US,D,20121129,000000,17.9395,17.9465,17.8452,17.9395,21713.038981445,0
+PBJ.US,D,20121130,000000,17.9435,17.9883,17.8929,17.9883,18265.758220037,0
+PBJ.US,D,20121203,000000,18.0638,18.0638,17.877,17.9127,16012.850565397,0
+PBJ.US,D,20121204,000000,17.8859,17.9048,17.8074,17.9048,7165.2324290685,0
+PBJ.US,D,20121205,000000,17.8958,17.9395,17.8352,17.869,10894.25242375,0
+PBJ.US,D,20121206,000000,17.8541,17.8859,17.8074,17.8074,6105.6916696514,0
+PBJ.US,D,20121207,000000,17.9217,17.9217,17.8014,17.8541,24200.393926629,0
+PBJ.US,D,20121210,000000,17.8352,17.8541,17.7716,17.8164,12484.066668649,0
+PBJ.US,D,20121211,000000,17.8541,17.9565,17.8541,17.869,9094.1399654433,0
+PBJ.US,D,20121212,000000,17.9127,17.9655,17.8452,17.8541,58248.580267708,0
+PBJ.US,D,20121213,000000,17.9395,17.9395,17.7816,17.8074,50810.664509293,0
+PBJ.US,D,20121214,000000,17.7816,17.869,17.7537,17.7716,54176.442135362,0
+PBJ.US,D,20121217,000000,17.8452,17.9306,17.7816,17.9306,4985.7782173901,0
+PBJ.US,D,20121218,000000,17.86,18.0807,17.86,18.037,20843.672204487,0
+PBJ.US,D,20121219,000000,18.0101,18.0568,17.9395,17.9465,17816.987869894,0
+PBJ.US,D,20121220,000000,17.9655,18.0638,17.9655,18.027,17155.906883249,0
+PBJ.US,D,20121221,000000,17.7944,17.9963,17.7944,17.9177,13733.781410526,0
+PBJ.US,D,20121224,000000,17.8392,17.872,17.8024,17.8292,22300.666525129,0
+PBJ.US,D,20121226,000000,17.8809,17.8809,17.6493,17.6493,16680.975032874,0
+PBJ.US,D,20121227,000000,17.5877,17.7309,17.546,17.6573,10945.569212667,0
+PBJ.US,D,20121228,000000,17.553,17.6841,17.546,17.546,16157.745028224,0
+PBJ.US,D,20121231,000000,17.5003,17.7587,17.4646,17.7408,17045.223613035,0
+PBJ.US,D,20130102,000000,17.9605,18.2039,17.9605,18.195,127542.34469128,0
+PBJ.US,D,20130103,000000,18.195,18.2536,18.1512,18.1592,20561.932971215,0
+PBJ.US,D,20130104,000000,18.2119,18.3163,18.2119,18.2625,32760.2355604,0
+PBJ.US,D,20130107,000000,18.2467,18.2467,18.0966,18.1334,13109.930251136,0
+PBJ.US,D,20130108,000000,18.1334,18.1414,18.0688,18.1334,20747.075895937,0
+PBJ.US,D,20130109,000000,18.1682,18.2377,18.1334,18.2039,36467.11890104,0
+PBJ.US,D,20130110,000000,18.2536,18.2815,18.2119,18.2536,6435.7290572002,0
+PBJ.US,D,20130111,000000,18.2815,18.2815,18.187,18.2815,10800.674749841,0
+PBJ.US,D,20130114,000000,18.2815,18.354,18.2815,18.3163,7744.8102803736,0
+PBJ.US,D,20130115,000000,18.2815,18.4086,18.2815,18.4086,7807.1953963127,0
+PBJ.US,D,20130116,000000,18.3451,18.4604,18.3451,18.4604,6769.7912909385,0
+PBJ.US,D,20130117,000000,18.4514,18.674,18.4514,18.6393,11820.973258909,0
+PBJ.US,D,20130118,000000,18.6025,18.6829,18.5756,18.6829,6454.8470766008,0
+PBJ.US,D,20130122,000000,18.7108,18.8032,18.6491,18.7932,66846.65794028,0
+PBJ.US,D,20130123,000000,18.8132,18.831,18.7486,18.7674,39795.666699854,0
+PBJ.US,D,20130124,000000,18.839,18.9503,18.839,18.8897,17995.087313785,0
+PBJ.US,D,20130125,000000,18.9055,18.9503,18.8956,18.9503,11511.060102309,0
+PBJ.US,D,20130128,000000,18.9423,18.9503,18.8559,18.9423,18411.65889441,0
+PBJ.US,D,20130129,000000,19.0029,19.0308,18.9671,18.9861,50254.229523578,0
+PBJ.US,D,20130130,000000,18.994,19.0029,18.8807,18.9055,12131.892627058,0
+PBJ.US,D,20130131,000000,18.8708,18.9393,18.8112,18.846,7828.3258388082,0
+PBJ.US,D,20130201,000000,18.8807,18.9861,18.8728,18.9583,17156.913094796,0
+PBJ.US,D,20130204,000000,18.8559,18.8897,18.7584,18.7584,12934.849441887,0
+PBJ.US,D,20130205,000000,18.9255,18.9255,18.8559,18.8728,42913.916285261,0
+PBJ.US,D,20130206,000000,18.8559,18.9255,18.8559,18.8728,6826.1391375932,0
+PBJ.US,D,20130207,000000,18.9055,18.9334,18.839,18.9334,9635.481777947,0
+PBJ.US,D,20130208,000000,18.9671,19.0308,18.9503,18.9671,35560.522296828,0
+PBJ.US,D,20130211,000000,19.0209,19.0209,18.994,19.0119,6299.8904983005,0
+PBJ.US,D,20130212,000000,19.0308,19.1044,19.0119,19.0775,6542.3874812251,0
+PBJ.US,D,20130213,000000,19.0586,19.0586,18.9771,19.0308,19111.982131404,0
+PBJ.US,D,20130214,000000,19.2891,19.4274,19.2891,19.3786,8721.8416929035,0
+PBJ.US,D,20130215,000000,19.4074,19.4274,19.316,19.4174,47700.464616265,0
+PBJ.US,D,20130219,000000,19.3786,19.486,19.3786,19.4631,8920.0653677422,0
+PBJ.US,D,20130220,000000,19.469,19.469,19.2713,19.2713,41840.288564181,0
+PBJ.US,D,20130221,000000,19.2525,19.2891,19.1719,19.2236,19871.671849695,0
+PBJ.US,D,20130222,000000,19.2613,19.3786,19.2525,19.3786,16042.030700272,0
+PBJ.US,D,20130225,000000,19.4552,19.4552,19.1044,19.1044,23527.238401416,0
+PBJ.US,D,20130226,000000,19.149,19.2067,19.1232,19.1898,7860.5246083251,0
+PBJ.US,D,20130227,000000,19.2157,19.469,19.2157,19.4452,3547.9019161488,0
+PBJ.US,D,20130228,000000,19.486,19.6082,19.4442,19.5486,6860.3503302049,0
+PBJ.US,D,20130301,000000,19.4532,19.6341,19.4154,19.6241,11002.92327087,0
+PBJ.US,D,20130304,000000,19.6003,19.7364,19.6003,19.7364,10267.382629717,0
+PBJ.US,D,20130305,000000,19.8338,19.9391,19.797,19.9391,10735.270999261,0
+PBJ.US,D,20130306,000000,19.9293,19.9581,19.8656,19.8755,34025.043475489,0
+PBJ.US,D,20130307,000000,20.0147,20.0455,19.9581,19.9869,22053.138484468,0
+PBJ.US,D,20130308,000000,20.2513,20.2513,20.0306,20.0852,28763.56329411,0
+PBJ.US,D,20130311,000000,20.0157,20.0762,19.959,20.0057,12520.290284356,0
+PBJ.US,D,20130312,000000,19.9581,20.0654,19.9581,19.9869,19969.274369793,0
+PBJ.US,D,20130313,000000,19.9769,20.2145,19.9769,20.1896,20643.436106554,0
+PBJ.US,D,20130314,000000,20.2145,20.3317,20.1717,20.3158,38430.237630026,0
+PBJ.US,D,20130315,000000,20.2591,20.2969,20.117,20.2145,13159.234616958,0
+PBJ.US,D,20130318,000000,20.1896,20.2343,20.1359,20.1628,8939.1833871429,0
+PBJ.US,D,20130319,000000,20.287,20.3874,20.1449,20.3774,1565545.4285875,0
+PBJ.US,D,20130320,000000,20.5355,20.5723,20.4212,20.5265,24796.071162693,0
+PBJ.US,D,20130321,000000,20.448,20.4679,20.287,20.3606,30403.688116379,0
+PBJ.US,D,20130322,000000,20.4122,20.6159,20.4122,20.5801,601679.28794382,0
+PBJ.US,D,20130325,000000,20.6001,20.6914,20.4679,20.5355,30037.427113124,0
+PBJ.US,D,20130326,000000,20.5801,20.7242,20.5801,20.7242,14294.241242431,0
+PBJ.US,D,20130327,000000,20.7332,20.8664,20.6159,20.8227,1101608.451791,0
+PBJ.US,D,20130328,000000,21.092,21.1198,20.7998,20.9558,728456.91185907,0
+PBJ.US,D,20130401,000000,21.0214,21.0214,20.7174,20.771,79982.749691649,0
+PBJ.US,D,20130402,000000,20.8605,20.9469,20.771,20.7899,62765.463904007,0
+PBJ.US,D,20130403,000000,20.7998,20.8425,20.4579,20.5175,71005.330265704,0
+PBJ.US,D,20130404,000000,20.5017,20.6994,20.5017,20.6994,172556.22447597,0
+PBJ.US,D,20130405,000000,20.6636,20.6636,20.3685,20.5096,90411.12616895,0
+PBJ.US,D,20130408,000000,20.5265,20.6159,20.4311,20.607,108031.9027871,0
+PBJ.US,D,20130409,000000,20.5801,20.6736,20.5096,20.5801,1147512.8287951,0
+PBJ.US,D,20130410,000000,20.6636,20.8525,20.5434,20.8227,110923.75477435,0
+PBJ.US,D,20130411,000000,20.9081,20.9658,20.8425,20.9081,61759.252356602,0
+PBJ.US,D,20130412,000000,20.9369,20.9369,20.7899,20.9081,61550.96656629,0
+PBJ.US,D,20130415,000000,20.8605,20.8933,20.4838,20.5265,45348.948229981,0
+PBJ.US,D,20130416,000000,20.607,20.8605,20.5723,20.8425,155049.14976268,0
+PBJ.US,D,20130417,000000,20.7531,20.7531,20.5175,20.6159,137079.21773758,0
+PBJ.US,D,20130418,000000,20.6438,20.6994,20.5434,20.607,46345.097661911,0
+PBJ.US,D,20130419,000000,20.7998,20.9369,20.6835,20.9011,51313.770282995,0
+PBJ.US,D,20130422,000000,21.1457,21.1457,20.7432,20.9846,85203.981411131,0
+PBJ.US,D,20130423,000000,21.1019,21.2271,20.9936,21.1973,86524.130961326,0
+PBJ.US,D,20130424,000000,21.3206,21.3206,21.0452,21.0452,37167.442138033,0
+PBJ.US,D,20130425,000000,21.1019,21.1019,20.9747,21.0374,28224.233904701,0
+PBJ.US,D,20130426,000000,21.0374,21.0452,20.9469,20.9936,15022.738402751,0
+PBJ.US,D,20130429,000000,21.1745,21.1745,20.9936,21.1019,28740.420428519,0
+PBJ.US,D,20130430,000000,21.1258,21.1258,20.9529,21.0512,48078.80015809,0
+PBJ.US,D,20130501,000000,20.9936,21.0452,20.7998,20.7998,65683.477391481,0
+PBJ.US,D,20130502,000000,20.8068,21.0642,20.8068,21.0026,14280.154280767,0
+PBJ.US,D,20130503,000000,21.1118,21.2759,21.1118,21.251,18936.901322156,0
+PBJ.US,D,20130506,000000,21.2173,21.2173,21.1357,21.1457,103088.3854547,0
+PBJ.US,D,20130507,000000,21.1745,21.3742,21.1745,21.3742,34751.528212714,0
+PBJ.US,D,20130508,000000,21.4478,21.4746,21.3136,21.4378,19420.889076457,0
+PBJ.US,D,20130509,000000,21.4825,21.4905,21.3206,21.3404,20336.541584595,0
+PBJ.US,D,20130510,000000,21.3742,21.4289,21.3206,21.4289,20840.653569846,0
+PBJ.US,D,20130513,000000,21.42,21.5104,21.3574,21.4746,24441.884698006,0
+PBJ.US,D,20130514,000000,21.4825,21.7598,21.4825,21.7519,41987.195450101,0
+PBJ.US,D,20130515,000000,21.743,22.048,21.743,22.048,65000.259750793,0
+PBJ.US,D,20130516,000000,21.9755,22.1067,21.893,21.893,54484.342868867,0
+PBJ.US,D,20130517,000000,21.9944,22.0202,21.893,21.9854,14585.036379631,0
+PBJ.US,D,20130520,000000,22.0382,22.0382,21.7777,21.7867,17813.969235252,0
+PBJ.US,D,20130521,000000,21.9019,21.9387,21.7152,21.8831,25009.388010743,0
+PBJ.US,D,20130522,000000,21.8304,22.1504,21.6804,21.7688,59250.766968923,0
+PBJ.US,D,20130523,000000,21.5889,21.7867,21.4905,21.733,18098.727103167,0
+PBJ.US,D,20130524,000000,21.743,21.8831,21.6863,21.8831,26406.00963854,0
+PBJ.US,D,20130528,000000,21.9854,22.1683,21.9487,22.057,62761.439057818,0
+PBJ.US,D,20130529,000000,22.057,22.057,21.6952,21.8026,20651.485798933,0
+PBJ.US,D,20130530,000000,21.7598,21.9199,21.7598,21.8403,57770.629782691,0
+PBJ.US,D,20130531,000000,21.7678,21.9099,21.7042,21.7042,20288.24343032,0
+PBJ.US,D,20130603,000000,21.733,21.7777,21.42,21.7777,131895.21584535,0
+PBJ.US,D,20130604,000000,21.8393,21.9199,21.5979,21.7598,72766.200473662,0
+PBJ.US,D,20130605,000000,21.7052,21.7052,21.3912,21.4,93205.375636093,0
+PBJ.US,D,20130606,000000,21.4358,21.4557,21.1963,21.3912,74798.74779942,0
+PBJ.US,D,20130607,000000,21.5611,21.9199,21.5611,21.9009,11675.072584536,0
+PBJ.US,D,20130610,000000,22.0719,22.0719,21.9676,21.9944,19671.435751761,0
+PBJ.US,D,20130611,000000,21.9844,22.0719,21.723,21.9387,55494.579262462,0
+PBJ.US,D,20130612,000000,21.9199,22.0382,21.8036,21.8036,146435.97891689,0
+PBJ.US,D,20130613,000000,21.893,22.1583,21.7777,22.1504,31586.992896127,0
+PBJ.US,D,20130614,000000,22.0014,22.2607,22.0014,22.048,71955.193966454,0
+PBJ.US,D,20130617,000000,22.1783,22.3244,22.0818,22.2229,1514846.4535599,0
+PBJ.US,D,20130618,000000,22.1871,22.4287,22.1871,22.4098,395757.08855592,0
+PBJ.US,D,20130619,000000,22.4933,22.4933,22.1067,22.1067,71591.951597841,0
+PBJ.US,D,20130620,000000,21.9099,21.9199,21.409,21.4269,33995.863340614,0
+PBJ.US,D,20130621,000000,21.6237,21.6237,21.2907,21.4726,80110.538558169,0
+PBJ.US,D,20130624,000000,21.3007,21.4647,21.1625,21.3106,41940.909718921,0
+PBJ.US,D,20130625,000000,21.409,21.4885,21.3554,21.4458,220366.36615091,0
+PBJ.US,D,20130626,000000,21.6237,21.7142,21.5421,21.6326,187721.84491846,0
+PBJ.US,D,20130627,000000,21.7142,21.9576,21.7142,21.8294,232622.02279829,0
+PBJ.US,D,20130628,000000,21.8563,21.9745,21.7857,21.9288,55677.709764089,0
+PBJ.US,D,20130701,000000,22.1067,22.2896,22.064,22.1583,149775.59504273,0
+PBJ.US,D,20130702,000000,22.0977,22.2896,22.064,22.2061,63108.582041673,0
+PBJ.US,D,20130703,000000,22.1583,22.1583,22.048,22.0818,35646.050278357,0
+PBJ.US,D,20130705,000000,22.1961,22.2707,22.064,22.2707,85088.26708318,0
+PBJ.US,D,20130708,000000,22.2896,22.4565,22.2896,22.4287,55476.467454608,0
+PBJ.US,D,20130709,000000,22.5479,22.6772,22.54,22.5996,36843.442019769,0
+PBJ.US,D,20130710,000000,22.6284,22.6682,22.5649,22.6523,20873.85855091,0
+PBJ.US,D,20130711,000000,22.9634,23.0379,22.8501,23.011,74298.66066036,0
+PBJ.US,D,20130712,000000,23.0737,23.0737,22.9137,22.9912,33732.235915193,0
+PBJ.US,D,20130715,000000,23.1204,23.1204,22.9365,23.028,41258.69828978,0
+PBJ.US,D,20130716,000000,22.9435,22.9912,22.8411,22.8968,65999.427817366,0
+PBJ.US,D,20130717,000000,22.9534,23.019,22.8789,22.9435,166321.73772825,0
+PBJ.US,D,20130718,000000,23.0012,23.3062,23.0012,23.2406,339152.65795666,0
+PBJ.US,D,20130719,000000,23.351,23.351,23.1591,23.2694,38865.927230052,0
+PBJ.US,D,20130722,000000,23.3162,23.3162,23.2168,23.2694,15927.322583869,0
+PBJ.US,D,20130723,000000,23.3252,23.351,23.2089,23.2595,106107.02009692,0
+PBJ.US,D,20130724,000000,23.3887,23.3887,23.1015,23.1681,70156.087719695,0
+PBJ.US,D,20130725,000000,23.1681,23.2884,23.011,23.2794,150258.57658549,0
+PBJ.US,D,20130726,000000,23.0925,23.334,23.0737,23.3252,21502.740768037,0
+PBJ.US,D,20130729,000000,23.351,23.3887,23.2694,23.2982,34750.522001167,0
+PBJ.US,D,20130730,000000,23.3987,23.4345,23.2247,23.2406,35626.932258956,0
+PBJ.US,D,20130731,000000,23.3887,23.3987,23.2089,23.2694,55806.504842157,0
+PBJ.US,D,20130801,000000,23.4901,23.663,23.4901,23.6462,53333.236858636,0
+PBJ.US,D,20130802,000000,23.6988,23.6988,23.4265,23.6918,28897.389429915,0
+PBJ.US,D,20130805,000000,23.6462,23.7971,23.6362,23.7971,153248.03109282,0
+PBJ.US,D,20130806,000000,23.7873,23.7873,23.6183,23.7375,32161.539689695,0
+PBJ.US,D,20130807,000000,23.7375,23.7375,23.4901,23.5129,59848.456628082,0
+PBJ.US,D,20130808,000000,23.5229,23.6988,23.4901,23.6462,25990.444269462,0
+PBJ.US,D,20130809,000000,23.5527,23.7187,23.5527,23.672,47575.694384387,0
+PBJ.US,D,20130812,000000,23.6084,23.656,23.5428,23.6262,29818.072995789,0
+PBJ.US,D,20130813,000000,23.6988,23.7971,23.5895,23.7187,258385.06325804,0
+PBJ.US,D,20130814,000000,23.7654,23.7654,23.5527,23.5795,14925.135882653,0
+PBJ.US,D,20130815,000000,23.4434,23.4434,22.9634,22.9912,253474.7509067,0
+PBJ.US,D,20130816,000000,22.9733,22.9733,22.8411,22.9306,81182.153856154,0
+PBJ.US,D,20130819,000000,22.8411,22.9534,22.7984,22.8173,22202.057793484,0
+PBJ.US,D,20130820,000000,22.8253,23.0836,22.8253,23.0379,29216.358490442,0
+PBJ.US,D,20130821,000000,23.0379,23.0379,22.7517,22.7616,32495.601923433,0
+PBJ.US,D,20130822,000000,22.8689,22.9912,22.8073,22.9216,45734.327252637,0
+PBJ.US,D,20130823,000000,22.9912,23.0468,22.9047,23.0468,21053.970417895,0
+PBJ.US,D,20130826,000000,23.0647,23.0647,22.5111,22.5549,2948103.2375871,0
+PBJ.US,D,20130827,000000,22.3572,22.4565,22.2229,22.3322,297816.48137773,0
+PBJ.US,D,20130828,000000,22.2607,22.3244,22.2319,22.2508,209834.34988422,0
+PBJ.US,D,20130829,000000,22.1961,22.4754,22.1504,22.4386,20189.634698674,0
+PBJ.US,D,20130830,000000,22.4098,22.4098,22.2607,22.3154,21917.299925569,0
+PBJ.US,D,20130903,000000,22.4675,22.5559,22.1693,22.2796,376653.15611689,0
+PBJ.US,D,20130904,000000,22.2607,22.5231,22.2409,22.5231,95438.159059784,0
+PBJ.US,D,20130905,000000,22.5053,22.5559,22.5053,22.5131,23094.567436032,0
+PBJ.US,D,20130906,000000,22.5748,22.5748,22.2508,22.4297,24187.313176513,0
+PBJ.US,D,20130909,000000,22.5033,22.687,22.5033,22.6772,625103.8927674,0
+PBJ.US,D,20130910,000000,22.7915,22.7915,22.5489,22.6294,400504.39463657,0
+PBJ.US,D,20130911,000000,22.6592,22.705,22.5738,22.6772,30368.47071222,0
+PBJ.US,D,20130912,000000,22.705,22.7805,22.6682,22.696,44683.842397145,0
+PBJ.US,D,20130913,000000,22.7348,22.8809,22.7348,22.8531,16354.962491515,0
+PBJ.US,D,20130916,000000,23.0925,23.1591,23.011,23.0379,12486.079091745,0
+PBJ.US,D,20130917,000000,23.0667,23.2277,23.0667,23.2188,21537.958172196,0
+PBJ.US,D,20130918,000000,23.2824,23.4215,23.031,23.3927,23462.840862381,0
+PBJ.US,D,20130919,000000,23.4473,23.4473,23.1433,23.2536,16471.683031014,0
+PBJ.US,D,20130920,000000,23.2625,23.2824,23.1791,23.2357,10008.786262034,0
+PBJ.US,D,20130923,000000,23.2357,23.2357,22.9326,23.0488,12131.892627058,0
+PBJ.US,D,20130924,000000,23.021,23.2436,22.9554,23.0767,33937.503070864,0
+PBJ.US,D,20130925,000000,23.1433,23.1433,22.9654,22.9654,6657.0955976292,0
+PBJ.US,D,20130926,000000,22.9842,23.1144,22.9326,23.031,12246.600743462,0
+PBJ.US,D,20130927,000000,22.9753,22.9753,22.8193,22.9455,50244.167408104,0
+PBJ.US,D,20130930,000000,22.8531,22.8531,22.6106,22.8193,89261.026370267,0
+PBJ.US,D,20131001,000000,22.8441,22.9385,22.7825,22.9385,97778.607119048,0
+PBJ.US,D,20131002,000000,22.8898,22.8898,22.6602,22.8361,18401.596778936,0
+PBJ.US,D,20131003,000000,22.7994,22.8531,22.6106,22.6692,33898.260820516,0
+PBJ.US,D,20131004,000000,22.7258,22.862,22.6602,22.8093,27002.693086151,0
+PBJ.US,D,20131007,000000,22.698,22.8282,22.6006,22.7159,40495.989936848,0
+PBJ.US,D,20131008,000000,22.6454,22.7636,22.5231,22.5231,98599.675741729,0
+PBJ.US,D,20131009,000000,22.6006,22.6006,22.4108,22.5321,23323.98366884,0
+PBJ.US,D,20131010,000000,22.7636,22.9236,22.7636,22.8988,20344.591276975,0
+PBJ.US,D,20131011,000000,22.8709,23.0767,22.8709,23.0767,16757.447110477,0
+PBJ.US,D,20131014,000000,22.9455,23.0667,22.8709,23.0667,16702.10547537,0
+PBJ.US,D,20131015,000000,22.9157,23.021,22.8988,22.9067,29464.892742651,0
+PBJ.US,D,20131016,000000,22.9385,23.1531,22.9385,23.1531,21231.063650238,0
+PBJ.US,D,20131017,000000,23.0866,23.2357,23.0667,23.2188,15896.130025898,0
+PBJ.US,D,20131018,000000,23.3192,23.354,23.1144,23.1869,14594.092283557,0
+PBJ.US,D,20131021,000000,23.1711,23.1711,23.0409,23.1144,27309.587608109,0
+PBJ.US,D,20131022,000000,23.1531,23.4384,23.1531,23.3728,36796.150077041,0
+PBJ.US,D,20131023,000000,23.337,23.3828,23.2536,23.2914,82223.582807719,0
+PBJ.US,D,20131024,000000,23.3092,23.3828,23.2277,23.3281,53623.025784289,0
+PBJ.US,D,20131025,000000,23.3639,23.4851,23.346,23.4851,41197.319385389,0
+PBJ.US,D,20131028,000000,23.4384,23.7038,23.4384,23.659,31045.651083623,0
+PBJ.US,D,20131029,000000,23.7226,23.7703,23.6402,23.7703,411910.80873795,0
+PBJ.US,D,20131030,000000,23.8201,23.8201,23.5169,23.5567,41447.866060693,0
+PBJ.US,D,20131031,000000,23.5418,23.5934,23.3012,23.354,14158.402683531,0
+PBJ.US,D,20131101,000000,23.3927,23.4026,23.2019,23.3092,15565.086426803,0
+PBJ.US,D,20131104,000000,23.4384,23.5328,23.354,23.4473,30748.818677139,0
+PBJ.US,D,20131105,000000,23.4295,23.6302,23.3639,23.6124,20066.876889891,0
+PBJ.US,D,20131106,000000,23.6302,23.7038,23.5835,23.6402,16506.900435174,0
+PBJ.US,D,20131107,000000,23.6402,23.7226,22.9942,23.013,148172.70004772,0
+PBJ.US,D,20131108,000000,23.031,23.2357,22.9654,23.2357,22865.151203223,0
+PBJ.US,D,20131111,000000,23.2436,23.2914,23.1531,23.1949,60343.512709404,0
+PBJ.US,D,20131112,000000,23.1233,23.1949,23.1045,23.1949,15610.365946436,0
+PBJ.US,D,20131113,000000,23.0955,23.4663,23.0955,23.4663,11376.227754957,0
+PBJ.US,D,20131114,000000,23.4931,23.5666,23.4473,23.5666,75310.909477049,0
+PBJ.US,D,20131115,000000,23.6212,23.6212,23.4573,23.507,21895.163271525,0
+PBJ.US,D,20131118,000000,23.5259,23.5666,23.2625,23.2625,25461.176995527,0
+PBJ.US,D,20131119,000000,23.3092,23.3728,23.1869,23.2357,30527.45213671,0
+PBJ.US,D,20131120,000000,23.2625,23.2724,23.0488,23.1144,6710.4248096416,0
+PBJ.US,D,20131121,000000,23.2277,23.5467,23.2277,23.5418,10274.426110549,0
+PBJ.US,D,20131122,000000,23.6402,23.7703,23.5835,23.7326,19279.013248273,0
+PBJ.US,D,20131125,000000,23.7783,23.7783,23.5666,23.5835,12144.973377174,0
+PBJ.US,D,20131126,000000,23.5746,23.7137,23.5328,23.7137,10484.724323956,0
+PBJ.US,D,20131127,000000,23.677,23.7326,23.6212,23.7226,6192.2258627282,0
+PBJ.US,D,20131129,000000,23.7326,23.9452,23.5567,23.5567,15275.29750115,0
+PBJ.US,D,20131202,000000,23.6024,23.6024,23.3639,23.4473,14924.129671106,0
+PBJ.US,D,20131203,000000,23.337,23.4215,23.3092,23.3192,5066.2751411824,0
+PBJ.US,D,20131204,000000,23.2724,23.4751,23.2188,23.354,10419.320573376,0
+PBJ.US,D,20131205,000000,23.346,23.346,23.1869,23.2188,26646.49419837,0
+PBJ.US,D,20131206,000000,23.346,23.5467,23.346,23.4981,14639.371803191,0
+PBJ.US,D,20131209,000000,23.5467,23.5467,23.4295,23.4473,18706.4788778,0
+PBJ.US,D,20131210,000000,23.3192,23.3192,23.1711,23.2357,8705.7423081451,0
+PBJ.US,D,20131211,000000,23.2277,23.2724,23.0588,23.0588,29768.768629967,0
+PBJ.US,D,20131212,000000,23.0409,23.0409,22.8282,22.8361,11818.960835815,0
+PBJ.US,D,20131213,000000,22.8898,22.9753,22.7994,22.8531,107462.38705127,0
+PBJ.US,D,20131216,000000,22.9157,23.0767,22.9157,23.013,20826.566608181,0
+PBJ.US,D,20131217,000000,23.0588,23.0588,22.8898,23.013,6443.7787495794,0
+PBJ.US,D,20131218,000000,23.0488,23.4026,23.0488,23.3728,14012.502009157,0
+PBJ.US,D,20131219,000000,23.3092,23.3092,23.2277,23.2914,39140.622982494,0
+PBJ.US,D,20131220,000000,23.349,23.5119,23.349,23.4703,9406.0655451387,0
+PBJ.US,D,20131223,000000,23.5368,23.5368,23.4245,23.4891,64331.129071769,0
+PBJ.US,D,20131224,000000,23.5368,23.6173,23.5368,23.5616,7157.1827366893,0
+PBJ.US,D,20131226,000000,23.6173,23.6988,23.6173,23.672,12169.122454312,0
+PBJ.US,D,20131227,000000,23.663,23.663,23.5696,23.6074,8127.1706683874,0
+PBJ.US,D,20131230,000000,23.5885,23.7087,23.5885,23.655,32548.931135445,0
+PBJ.US,D,20131231,000000,23.6819,23.7276,23.6352,23.6918,5645.8529924875,0
+PBJ.US,D,20140102,000000,23.6262,23.6918,23.3768,23.4335,68415.341742685,0
+PBJ.US,D,20140103,000000,23.4613,23.5119,23.3768,23.4424,16577.335243492,0
+PBJ.US,D,20140106,000000,23.5368,23.5368,23.2476,23.2764,28613.637773546,0
+PBJ.US,D,20140107,000000,23.349,23.6074,23.349,23.5786,19179.39830508,0
+PBJ.US,D,20140108,000000,23.5616,23.5786,23.3768,23.4703,16436.465626856,0
+PBJ.US,D,20140109,000000,23.4961,23.5428,23.3768,23.5368,19105.944862119,0
+PBJ.US,D,20140110,000000,23.5786,23.6352,23.4891,23.6352,8736.9348661146,0
+PBJ.US,D,20140113,000000,23.6262,23.6452,23.2476,23.2476,37927.131856324,0
+PBJ.US,D,20140114,000000,23.4155,23.5517,23.2953,23.5299,37363.653389777,0
+PBJ.US,D,20140115,000000,23.6173,23.6262,23.5428,23.5786,8865.7299441824,0
+PBJ.US,D,20140116,000000,23.5428,23.5428,23.4703,23.4703,94266.928818604,0
+PBJ.US,D,20140117,000000,23.4791,23.4791,23.1899,23.2059,46846.191012518,0
+PBJ.US,D,20140121,000000,23.4155,23.4155,23.2059,23.3222,18477.062644992,0
+PBJ.US,D,20140122,000000,23.4424,23.4513,23.349,23.4335,15534.900080381,0
+PBJ.US,D,20140123,000000,23.3768,23.3768,23.1561,23.2476,27995.82388344,0
+PBJ.US,D,20140124,000000,23.1731,23.183,22.8113,22.8113,23858.282000511,0
+PBJ.US,D,20140127,000000,22.8829,22.9097,22.6026,22.7457,15888.080333519,0
+PBJ.US,D,20140128,000000,22.6622,22.8113,22.6374,22.7934,8012.4625519832,0
+PBJ.US,D,20140129,000000,22.5241,22.5937,22.3322,22.3502,164885.87385011,0
+PBJ.US,D,20140130,000000,22.4774,22.6304,22.4018,22.5678,56154.654037558,0
+PBJ.US,D,20140131,000000,22.5062,22.7557,22.3582,22.5678,9116.2766194862,0
+PBJ.US,D,20140203,000000,22.5429,22.5758,21.9934,21.9934,58962.990466366,0
+PBJ.US,D,20140204,000000,22.1315,22.2071,22.0818,22.0918,14095.011356044,0
+PBJ.US,D,20140205,000000,21.9477,22.1415,21.8911,22.0382,160146.61746183,0
+PBJ.US,D,20140206,000000,22.384,22.6026,22.384,22.5678,17300.801346075,0
+PBJ.US,D,20140207,000000,22.5579,22.7457,22.5331,22.7179,13063.644519955,0
+PBJ.US,D,20140210,000000,22.6552,22.8739,22.6552,22.8203,32068.968227333,0
+PBJ.US,D,20140211,000000,22.8551,23.0886,22.8301,23.0886,8776.1771164634,0
+PBJ.US,D,20140212,000000,23.1174,23.1174,22.9684,23.0518,53845.398536265,0
+PBJ.US,D,20140213,000000,22.8829,23.3132,22.8829,23.3132,9958.4756846638,0
+PBJ.US,D,20140214,000000,23.1979,23.5299,23.1979,23.5219,3548537.8418468,0
+PBJ.US,D,20140218,000000,23.5021,23.5517,23.4335,23.5021,266124.84248068,0
+PBJ.US,D,20140219,000000,23.5517,23.5517,23.4245,23.4791,36652.261825762,0
+PBJ.US,D,20140220,000000,23.5299,23.8519,23.5299,23.8519,23641.94651782,0
+PBJ.US,D,20140221,000000,23.9134,23.9134,23.7654,23.7813,38424.200360741,0
+PBJ.US,D,20140224,000000,23.7743,23.9692,23.7743,23.8886,69235.404153819,0
+PBJ.US,D,20140225,000000,23.9692,23.996,23.8519,23.8687,99812.160656352,0
+PBJ.US,D,20140226,000000,23.976,24.0685,23.9055,23.996,4180060.3580751,0
+PBJ.US,D,20140227,000000,23.9234,23.9512,23.8687,23.9512,276154.7591852,0
+PBJ.US,D,20140228,000000,24.0059,24.1947,23.9422,24.0605,40181.04572251,0
+PBJ.US,D,20140303,000000,23.8171,23.9324,23.6918,23.8687,65241.750522171,0
+PBJ.US,D,20140304,000000,24.1231,24.3488,24.1231,24.2832,29104.66900868,0
+PBJ.US,D,20140305,000000,24.2662,24.2922,24.1509,24.2922,30514.371386594,0
+PBJ.US,D,20140306,000000,24.312,24.3766,24.2484,24.2832,22251.362159306,0
+PBJ.US,D,20140307,000000,24.322,24.3905,24.2662,24.3488,25006.369376101,0
+PBJ.US,D,20140310,000000,24.2742,24.3408,24.2404,24.3308,26724.978699068,0
+PBJ.US,D,20140311,000000,24.322,24.4183,24.1509,24.2116,26120.245559078,0
+PBJ.US,D,20140312,000000,24.1331,24.4739,24.1331,24.4372,25814.357248666,0
+PBJ.US,D,20140313,000000,24.5843,24.5843,24.1759,24.2404,191559.53576026,0
+PBJ.US,D,20140314,000000,24.1331,24.4183,24.1331,24.3835,28920.532295505,0
+PBJ.US,D,20140317,000000,24.5097,24.5744,24.4651,24.5356,47013.222129388,0
+PBJ.US,D,20140318,000000,24.5932,24.7691,24.5455,24.7433,72625.330857026,0
+PBJ.US,D,20140319,000000,24.6966,24.6966,24.3905,24.4739,34739.453674146,0
+PBJ.US,D,20140320,000000,24.4919,24.626,24.4005,24.5932,36250.783418347,0
+PBJ.US,D,20140321,000000,24.6499,24.7533,24.5654,24.5744,61084.084408294,0
+PBJ.US,D,20140324,000000,24.5356,24.5356,24.312,24.3766,34432.559152187,0
+PBJ.US,D,20140325,000000,24.4998,24.5097,24.312,24.3835,35516.248988742,0
+PBJ.US,D,20140326,000000,24.4739,24.4739,24.2742,24.2742,57591.524127253,0
+PBJ.US,D,20140327,000000,24.2037,24.2832,24.1659,24.1759,32047.837784838,0
+PBJ.US,D,20140328,000000,24.302,24.4273,24.2484,24.4094,39244.262771877,0
+PBJ.US,D,20140331,000000,24.5455,24.8069,24.4739,24.7433,30111.886767632,0
+PBJ.US,D,20140401,000000,24.8159,24.8447,24.6886,24.8069,66549.825533797,0
+PBJ.US,D,20140402,000000,24.7969,24.8874,24.7433,24.8526,77611.109074416,0
+PBJ.US,D,20140403,000000,24.8874,24.8964,24.6598,24.8069,32620.372155312,0
+PBJ.US,D,20140404,000000,24.8695,24.8785,24.4183,24.4273,77986.425981597,0
+PBJ.US,D,20140407,000000,24.4471,24.4919,24.2305,24.2574,60488.40717223,0
+PBJ.US,D,20140408,000000,24.2832,24.3766,24.2216,24.312,45046.078554211,0
+PBJ.US,D,20140409,000000,24.5276,24.5276,24.2484,24.4183,201432.48346339,0
+PBJ.US,D,20140410,000000,24.4919,24.4919,24.0427,24.0953,53221.547376874,0
+PBJ.US,D,20140411,000000,24.0158,24.1143,23.8787,23.9234,46681.172318744,0
+PBJ.US,D,20140414,000000,24.0327,24.1421,23.8687,24.0427,23466.865708572,0
+PBJ.US,D,20140415,000000,24.1569,24.1858,23.7971,24.0248,146235.74281896,0
+PBJ.US,D,20140416,000000,24.1421,24.302,24.1421,24.2922,18626.988165555,0
+PBJ.US,D,20140417,000000,24.2922,24.3835,24.2574,24.3666,16817.819803321,0
+PBJ.US,D,20140421,000000,24.3835,24.4651,24.3408,24.4372,21744.231539415,0
+PBJ.US,D,20140422,000000,24.4273,24.5843,24.4273,24.4919,115378.25329471,0
+PBJ.US,D,20140423,000000,24.5097,24.6886,24.5097,24.5932,23145.884224949,0
+PBJ.US,D,20140424,000000,24.7155,24.7155,24.4094,24.4739,14736.974323289,0
+PBJ.US,D,20140425,000000,24.6022,24.6022,24.2574,24.3308,46478.923797716,0
+PBJ.US,D,20140428,000000,24.4372,24.5843,24.2484,24.4471,36985.317847953,0
+PBJ.US,D,20140429,000000,24.4471,24.4651,24.2037,24.2305,24830.282355305,0
+PBJ.US,D,20140430,000000,24.2037,24.2922,24.1053,24.2922,63776.706509149,0
+PBJ.US,D,20140501,000000,24.3766,24.4372,24.0248,24.2037,51076.304357807,0
+PBJ.US,D,20140502,000000,24.0526,24.2574,24.0248,24.1569,34991.006560997,0
+PBJ.US,D,20140505,000000,24.0685,24.1759,23.8966,24.1053,38831.716037441,0
+PBJ.US,D,20140506,000000,24.0248,24.1331,23.9422,23.9512,57222.244489356,0
+PBJ.US,D,20140507,000000,23.8787,23.9692,23.7654,23.9692,34466.770344799,0
+PBJ.US,D,20140508,000000,23.7743,23.9234,23.6352,23.7187,29280.756029475,0
+PBJ.US,D,20140509,000000,23.672,23.8608,23.6262,23.8429,83137.222892762,0
+PBJ.US,D,20140512,000000,23.9422,24.1331,23.9324,24.1231,128276.87912089,0
+PBJ.US,D,20140513,000000,24.0755,24.1858,24.0755,24.1331,29382.383395763,0
+PBJ.US,D,20140514,000000,24.1143,24.1509,23.8787,23.9602,78558.960352071,0
+PBJ.US,D,20140515,000000,23.9234,23.9234,23.6918,23.8071,44810.625052119,0
+PBJ.US,D,20140516,000000,23.826,24.0059,23.8071,23.996,39331.803176501,0
+PBJ.US,D,20140519,000000,24.0059,24.0605,23.9422,24.0605,28052.171730095,0
+PBJ.US,D,20140520,000000,24.0755,24.0755,23.7565,23.8787,39245.268983424,0
+PBJ.US,D,20140521,000000,23.8787,23.996,23.8608,23.986,21701.970654423,0
+PBJ.US,D,20140522,000000,24.0526,24.1421,23.9692,24.1331,29213.339855799,0
+PBJ.US,D,20140523,000000,24.1659,24.2037,24.1053,24.1659,60975.413561175,0
+PBJ.US,D,20140527,000000,24.2832,24.6022,24.2832,24.5356,22839.995914539,0
+PBJ.US,D,20140528,000000,24.5455,24.5455,24.3835,24.4273,2927290.7579406,0
+PBJ.US,D,20140529,000000,24.626,24.7771,24.626,24.7771,239198.62147213,0
+PBJ.US,D,20140530,000000,24.7691,24.9312,24.7433,24.8874,49672.639249178,0
+PBJ.US,D,20140602,000000,24.9312,24.95,24.6598,24.7602,51307.73301371,0
+PBJ.US,D,20140603,000000,24.7602,24.8069,24.6797,24.7969,43547.829560126,0
+PBJ.US,D,20140604,000000,24.7771,24.95,24.7771,24.95,26691.773718003,0
+PBJ.US,D,20140605,000000,24.8964,25.0763,24.8526,25.0395,29315.973433635,0
+PBJ.US,D,20140606,000000,25.0017,25.0494,24.959,25.0494,13328.278156922,0
+PBJ.US,D,20140609,000000,25.0683,25.0683,24.7969,24.7969,20630.355356438,0
+PBJ.US,D,20140610,000000,24.8069,24.8357,24.7343,24.7969,28107.513365201,0
+PBJ.US,D,20140611,000000,24.7691,24.7691,24.6499,24.7155,54571.883273492,0
+PBJ.US,D,20140612,000000,24.6698,24.7055,24.5356,24.5932,30144.085537148,0
+PBJ.US,D,20140613,000000,24.5744,24.5932,24.4739,24.5455,15400.067733028,0
+PBJ.US,D,20140616,000000,24.5555,24.6092,24.4739,24.6092,16359.993549253,0
+PBJ.US,D,20140617,000000,24.617,24.7533,24.6022,24.7244,14053.756682601,0
+PBJ.US,D,20140618,000000,24.7433,24.9312,24.6598,24.9312,45390.202903424,0
+PBJ.US,D,20140619,000000,25.0763,25.114,24.9948,25.0941,23274.679303017,0
+PBJ.US,D,20140620,000000,25.1498,25.1667,25.0951,25.1667,15728.092697482,0
+PBJ.US,D,20140623,000000,25.1319,25.1319,24.9768,25.0206,43554.873040958,0
+PBJ.US,D,20140624,000000,24.9302,25.0494,24.8775,24.9053,23935.760289661,0
+PBJ.US,D,20140625,000000,24.7583,24.8238,24.6867,24.8139,2033961.0529816,0
+PBJ.US,D,20140626,000000,24.7761,24.8775,24.7761,24.8427,151542.50251997,0
+PBJ.US,D,20140627,000000,24.8596,25.0206,24.8238,25.0206,45873.184446178,0
+PBJ.US,D,20140630,000000,24.9679,25.1399,24.939,25.0763,22942.629492373,0
+PBJ.US,D,20140701,000000,25.1667,25.3575,25.115,25.2312,26398.966157709,0
+PBJ.US,D,20140702,000000,25.3485,25.3485,25.2312,25.2482,22838.98970299,0
+PBJ.US,D,20140703,000000,25.3287,25.3843,25.3187,25.3485,18350.279990019,0
+PBJ.US,D,20140707,000000,25.276,25.3843,25.276,25.3575,146275.99128086,0
+PBJ.US,D,20140708,000000,25.3485,25.3575,25.1766,25.2044,30214.520345467,0
+PBJ.US,D,20140709,000000,25.2224,25.3088,25.2224,25.266,77233.779744139,0
+PBJ.US,D,20140710,000000,25.0395,25.266,25.0017,25.2392,95706.817542941,0
+PBJ.US,D,20140711,000000,25.2482,25.3655,25.1955,25.3485,13765.980180043,0
+PBJ.US,D,20140714,000000,25.4767,25.4937,25.3744,25.3843,40117.654395024,0
+PBJ.US,D,20140715,000000,25.4311,25.4311,25.2144,25.2224,14531.707167618,0
+PBJ.US,D,20140716,000000,25.2919,25.2919,25.0951,25.1587,29543.377243348,0
+PBJ.US,D,20140717,000000,25.115,25.1498,24.958,24.9868,11497.979352193,0
+PBJ.US,D,20140718,000000,25.115,25.3088,25.0494,25.2919,9103.1958693699,0
+PBJ.US,D,20140721,000000,25.2582,25.2582,25.0861,25.1319,9283.3077363553,0
+PBJ.US,D,20140722,000000,25.115,25.3187,25.115,25.3008,24478.108313713,0
+PBJ.US,D,20140723,000000,25.3008,25.3008,25.2224,25.2582,5099.4801222468,0
+PBJ.US,D,20140724,000000,25.3187,25.4022,25.2919,25.4022,34415.453555881,0
+PBJ.US,D,20140725,000000,25.3655,25.3655,25.2392,25.3088,10052.053358572,0
+PBJ.US,D,20140728,000000,25.3485,25.3485,25.0861,25.1498,23083.49910901,0
+PBJ.US,D,20140729,000000,25.1955,25.2919,25.0116,25.0116,9905.1464726514,0
+PBJ.US,D,20140730,000000,25.0494,25.0494,24.6479,24.6479,132457.68810035,0
+PBJ.US,D,20140731,000000,24.4521,24.4879,24.1599,24.1887,38448.349437879,0
+PBJ.US,D,20140801,000000,24.1251,24.3875,24.0973,24.3259,93610.878889697,0
+PBJ.US,D,20140804,000000,24.3706,24.469,24.296,24.4521,44953.50709185,0
+PBJ.US,D,20140805,000000,24.4233,24.4879,24.306,24.3527,56885.163620974,0
+PBJ.US,D,20140806,000000,24.2872,24.6479,24.2872,24.5892,890342.26287482,0
+PBJ.US,D,20140807,000000,24.7125,24.7125,24.5058,24.5515,63362.147351618,0
+PBJ.US,D,20140808,000000,24.6072,24.8238,24.5614,24.8238,52879.435450757,0
+PBJ.US,D,20140811,000000,24.9232,25.1955,24.8775,25.1319,52949.870259075,0
+PBJ.US,D,20140812,000000,25.0763,25.1229,25.0206,25.1229,11109.581694894,0
+PBJ.US,D,20140813,000000,25.1667,25.276,25.1667,25.276,8596.0652494779,0
+PBJ.US,D,20140814,000000,25.3187,25.3187,25.276,25.3008,10557.17155537,0
+PBJ.US,D,20140815,000000,25.6198,25.6964,25.3943,25.5473,21281.374227608,0
+PBJ.US,D,20140818,000000,25.6298,25.6865,25.61,25.6497,10309.643514708,0
+PBJ.US,D,20140819,000000,25.7153,25.7759,25.6964,25.6964,15828.713852222,0
+PBJ.US,D,20140820,000000,25.7659,25.8017,25.7242,25.7859,19879.721542074,0
+PBJ.US,D,20140821,000000,25.7321,25.7859,25.6398,25.6398,10323.730476372,0
+PBJ.US,D,20140822,000000,25.6964,25.6964,25.5652,25.602,4420.2873277486,0
+PBJ.US,D,20140825,000000,25.8286,25.9448,25.8107,25.909,11949.768336978,0
+PBJ.US,D,20140826,000000,25.927,25.927,25.8286,25.8286,15251.148424012,0
+PBJ.US,D,20140827,000000,25.8802,25.8992,25.8713,25.8992,10030.922916077,0
+PBJ.US,D,20140828,000000,25.8802,26.0541,25.8445,25.9916,94493.326416771,0
+PBJ.US,D,20140829,000000,25.9995,26.1187,25.9826,26.1187,8733.9162314724,0
+PBJ.US,D,20140902,000000,26.0999,26.243,26.0641,26.1913,160417.28836808,0
+PBJ.US,D,20140903,000000,26.2251,26.3811,26.1565,26.2002,148206.91124033,0
+PBJ.US,D,20140904,000000,26.1834,26.3086,26.0075,26.0343,20737.013780463,0
+PBJ.US,D,20140905,000000,26.0641,26.1267,25.9637,26.1267,20193.659544864,0
+PBJ.US,D,20140908,000000,26.1267,26.1466,26.0641,26.1267,8970.3759451125,0
+PBJ.US,D,20140909,000000,26.1655,26.1655,25.9448,25.9637,28832.991890881,0
+PBJ.US,D,20140910,000000,25.918,26.0829,25.8713,26.0541,24557.599025958,0
+PBJ.US,D,20140911,000000,26.0541,26.1565,25.9448,26.1466,17983.012775216,0
+PBJ.US,D,20140912,000000,26.0741,26.1565,25.8802,25.9548,56331.747269902,0
+PBJ.US,D,20140915,000000,26.1098,26.1098,25.9826,26.0343,8654.4255192274,0
+PBJ.US,D,20140916,000000,25.9995,26.2986,25.9637,26.243,145614.91029421,0
+PBJ.US,D,20140917,000000,26.1565,26.2172,26.0999,26.1267,19232.727517092,0
+PBJ.US,D,20140918,000000,26.1913,26.3275,26.1744,26.3086,11367.17185103,0
+PBJ.US,D,20140919,000000,26.4099,26.4378,26.2002,26.234,11771.668893087,0
+PBJ.US,D,20140922,000000,26.1177,26.1466,25.9985,26.0154,21842.84027106,0
+PBJ.US,D,20140923,000000,25.9637,25.9906,25.6845,25.6845,16575.322820397,0
+PBJ.US,D,20140924,000000,25.7649,25.9637,25.7391,25.9637,6733.5676752319,0
+PBJ.US,D,20140925,000000,25.908,25.908,25.4757,25.5632,2303315.8345293,0
+PBJ.US,D,20140926,000000,25.5354,25.7043,25.4917,25.6378,209253.76582137,0
+PBJ.US,D,20140929,000000,25.5086,25.7938,25.4479,25.7749,79283.432666202,0
+PBJ.US,D,20140930,000000,25.8007,25.8703,25.7223,25.7849,15358.813059584,0
+PBJ.US,D,20141001,000000,25.6845,25.7043,25.4479,25.4678,33079.204620928,0
+PBJ.US,D,20141002,000000,25.4479,25.591,25.4291,25.5354,11108.575483347,0
+PBJ.US,D,20141003,000000,25.7223,25.9985,25.7223,25.9816,9563.0345465338,0
+PBJ.US,D,20141006,000000,26.0899,26.1089,25.8982,26.0065,43519.655636798,0
+PBJ.US,D,20141007,000000,25.9816,26.0343,25.8365,25.8435,113657.63154864,0
+PBJ.US,D,20141008,000000,25.7849,26.1367,25.7301,26.1367,11920.588202103,0
+PBJ.US,D,20141009,000000,26.1466,26.1834,25.7749,25.7749,114640.70023046,0
+PBJ.US,D,20141010,000000,25.9637,25.9816,25.7043,25.7043,23792.878249931,0
+PBJ.US,D,20141013,000000,25.6278,25.7043,25.3058,25.3058,23042.244435567,0
+PBJ.US,D,20141014,000000,25.4291,25.5354,25.3257,25.3923,24835.313413042,0
+PBJ.US,D,20141015,000000,25.1925,25.2372,24.7274,25.1647,32176.632862906,0
+PBJ.US,D,20141016,000000,24.8656,25.0087,24.6996,24.7185,37910.026260018,0
+PBJ.US,D,20141017,000000,25.0176,25.2024,24.945,25.1121,15763.310101641,0
+PBJ.US,D,20141020,000000,25.0832,25.5016,25.0265,25.5016,34594.559211319,0
+PBJ.US,D,20141021,000000,25.5811,25.8007,25.5016,25.7749,207480.82107484,0
+PBJ.US,D,20141022,000000,25.8435,25.9448,25.6944,25.6944,33975.739109666,0
+PBJ.US,D,20141023,000000,25.8892,25.9359,25.7749,25.7749,39264.387002825,0
+PBJ.US,D,20141024,000000,25.7938,25.9538,25.7749,25.9538,9149.4816005505,0
+PBJ.US,D,20141027,000000,25.8792,26.0433,25.8534,25.9448,13030.43953889,0
+PBJ.US,D,20141028,000000,26.0154,26.3275,25.9359,26.2986,47170.191130783,0
+PBJ.US,D,20141029,000000,26.3811,26.3901,26.1177,26.3275,14253.992780535,0
+PBJ.US,D,20141030,000000,26.3811,26.6276,26.2887,26.5282,15206.875115927,0
+PBJ.US,D,20141031,000000,26.7817,26.9466,26.7359,26.9278,25683.549747504,0
+PBJ.US,D,20141103,000000,26.9615,27.0629,26.8284,26.9367,285114.0668033,0
+PBJ.US,D,20141104,000000,26.89,27.1265,26.881,27.0629,498673.41183601,0
+PBJ.US,D,20141105,000000,27.2974,27.3829,27.1613,27.208,94968.258267146,0
+PBJ.US,D,20141106,000000,27.2527,27.3551,27.1712,27.3352,25761.028036654,0
+PBJ.US,D,20141107,000000,27.2527,27.3919,27.1613,27.3263,34865.230117571,0
+PBJ.US,D,20141110,000000,27.3263,27.3651,27.1892,27.3451,97565.290270997,0
+PBJ.US,D,20141111,000000,27.3829,27.4107,27.2527,27.3163,50727.148950858,0
+PBJ.US,D,20141112,000000,27.208,27.3829,27.0987,27.3651,30517.390021236,0
+PBJ.US,D,20141113,000000,27.3919,27.4892,27.2974,27.3829,23813.002480879,0
+PBJ.US,D,20141114,000000,27.3739,27.4197,27.208,27.2895,32334.608075849,0
+PBJ.US,D,20141117,000000,27.3064,27.5508,27.3064,27.541,149973.81871757,0
+PBJ.US,D,20141118,000000,27.5896,27.6821,27.525,27.6175,114509.89272929,0
+PBJ.US,D,20141119,000000,27.5896,27.6999,27.5508,27.6721,10508.873401094,0
+PBJ.US,D,20141120,000000,27.534,27.6264,27.4892,27.517,23822.058384806,0
+PBJ.US,D,20141121,000000,27.7099,27.7099,27.534,27.541,23980.033597748,0
+PBJ.US,D,20141124,000000,27.5608,27.6552,27.525,27.5508,29046.30873893,0
+PBJ.US,D,20141125,000000,27.6075,27.6821,27.5082,27.5896,28306.743251588,0
+PBJ.US,D,20141126,000000,27.6821,27.8073,27.6552,27.8073,33707.080626509,0
+PBJ.US,D,20141128,000000,27.9176,28.1522,27.8162,27.9802,47930.88706062,0
+PBJ.US,D,20141201,000000,27.9713,27.9802,27.6175,27.6641,132128.65692435,0
+PBJ.US,D,20141202,000000,27.6721,27.8341,27.6641,27.8242,18881.559687049,0
+PBJ.US,D,20141203,000000,27.7974,27.8818,27.7189,27.7974,32092.111092924,0
+PBJ.US,D,20141204,000000,27.844,27.844,27.6075,27.6721,682995.26793579,0
+PBJ.US,D,20141205,000000,27.6552,27.7974,27.6552,27.7725,19605.025789632,0
+PBJ.US,D,20141208,000000,27.8073,28.0826,27.7546,27.7804,80705.209582685,0
+PBJ.US,D,20141209,000000,27.5896,27.8242,27.4545,27.8073,42680.475206263,0
+PBJ.US,D,20141210,000000,27.8242,27.8818,27.4982,27.5082,42244.785606237,0
+PBJ.US,D,20141211,000000,27.6363,28.0259,27.6363,27.864,35287.838967481,0
+PBJ.US,D,20141212,000000,27.7267,27.864,27.4644,27.4724,47647.135404253,0
+PBJ.US,D,20141215,000000,27.4982,27.5708,27.0093,27.0987,31188.533123355,0
+PBJ.US,D,20141216,000000,26.9615,27.4376,26.9367,27.0281,31371.663624982,0
+PBJ.US,D,20141217,000000,27.0281,27.4286,26.9993,27.4286,11307.805369733,0
+PBJ.US,D,20141218,000000,27.7894,27.8818,27.6075,27.8818,253409.34715612,0
+PBJ.US,D,20141219,000000,27.9911,28.1452,27.9017,27.9733,20473.386355042,0
+PBJ.US,D,20141222,000000,27.9822,28.164,27.9822,28.164,20168.504256179,0
+PBJ.US,D,20141223,000000,28.2744,28.3658,28.164,28.2843,567486.20713992,0
+PBJ.US,D,20141224,000000,28.2266,28.483,28.174,28.2744,12748.700305617,0
+PBJ.US,D,20141226,000000,28.4175,28.4175,28.2466,28.2843,23344.107899788,0
+PBJ.US,D,20141229,000000,28.2366,28.3559,28.1551,28.3191,170072.89437697,0
+PBJ.US,D,20141230,000000,28.3469,28.3469,28.164,28.184,30300.048326996,0
+PBJ.US,D,20141231,000000,28.3022,28.3022,27.7983,27.8082,27055.016086616,0
+PBJ.US,D,20150102,000000,27.9653,28.0567,27.5896,27.7457,44233.059623909,0
+PBJ.US,D,20150105,000000,27.541,27.6274,27.3054,27.4018,42478.226685235,0
+PBJ.US,D,20150106,000000,27.4197,27.4793,27.0529,27.2258,52934.777085864,0
+PBJ.US,D,20150107,000000,27.4793,27.846,27.4644,27.8082,40902.499401999,0
+PBJ.US,D,20150108,000000,27.9553,28.2644,27.9464,28.2555,180928.91076193,0
+PBJ.US,D,20150109,000000,28.3022,28.3022,28.0657,28.0955,43186.599614608,0
+PBJ.US,D,20150112,000000,28.0955,28.1551,27.8082,27.846,48181.433735924,0
+PBJ.US,D,20150113,000000,28.0091,28.2744,27.7814,27.9017,589706.37674126,0
+PBJ.US,D,20150114,000000,27.9017,27.9017,27.5896,27.7814,82541.545656699,0
+PBJ.US,D,20150115,000000,27.9017,27.9553,27.7735,27.7983,48028.489580719,0
+PBJ.US,D,20150116,000000,27.7735,27.9733,27.6929,27.9733,43889.941486244,0
+PBJ.US,D,20150120,000000,28.1372,28.1372,27.7645,28.0379,73006.685033492,0
+PBJ.US,D,20150121,000000,28.0011,28.164,27.9385,28.1203,35153.006620129,0
+PBJ.US,D,20150122,000000,28.3022,28.4364,28.0477,28.4364,24299.002658275,0
+PBJ.US,D,20150123,000000,28.3559,28.4463,28.3101,28.3191,25226.729704982,0
+PBJ.US,D,20150126,000000,28.3191,28.4463,28.2366,28.4175,44993.755553747,0
+PBJ.US,D,20150127,000000,28.4562,28.501,28.0379,28.2177,67263.229520906,0
+PBJ.US,D,20150128,000000,28.3737,28.4364,27.866,27.866,38666.697343666,0
+PBJ.US,D,20150129,000000,27.866,28.0657,27.6731,28.0657,36170.286494555,0
+PBJ.US,D,20150130,000000,27.9116,27.9295,27.4724,27.4793,26738.059449184,0
+PBJ.US,D,20150202,000000,27.4018,27.6463,27.0967,27.5986,77086.872858218,0
+PBJ.US,D,20150203,000000,27.8082,27.9116,27.7009,27.8928,36121.98834028,0
+PBJ.US,D,20150204,000000,27.9553,28.1551,27.8838,27.9385,53001.187047992,0
+PBJ.US,D,20150205,000000,27.9553,28.0477,27.8262,27.9385,3499807.016606,0
+PBJ.US,D,20150206,000000,27.9116,28.0189,27.846,27.9553,15856.88777555,0
+PBJ.US,D,20150209,000000,27.9116,27.9822,27.7009,27.7556,14794.328381491,0
+PBJ.US,D,20150210,000000,27.8262,28.0091,27.7904,27.9733,13847.483315383,0
+PBJ.US,D,20150211,000000,28.0379,28.1452,27.6929,27.856,67703.95017867,0
+PBJ.US,D,20150212,000000,27.866,28.0477,27.7814,28.0477,63348.060389955,0
+PBJ.US,D,20150213,000000,27.9553,28.0091,27.8082,28.0011,25617.139785375,0
+PBJ.US,D,20150217,000000,27.9295,28.0477,27.8262,28.0379,27731.190246472,0
+PBJ.US,D,20150218,000000,28.0477,28.3837,28.0477,28.3469,209758.88401816,0
+PBJ.US,D,20150219,000000,28.3469,28.4364,28.3022,28.3191,20040.715389658,0
+PBJ.US,D,20150220,000000,28.2843,28.509,28.1938,28.493,15173.670134862,0
+PBJ.US,D,20150223,000000,28.5378,28.5378,28.4006,28.509,14359.644993011,0
+PBJ.US,D,20150224,000000,28.5566,28.6589,28.4642,28.6411,170008.49683794,0
+PBJ.US,D,20150225,000000,28.6023,28.6679,28.5178,28.5835,35852.323645575,0
+PBJ.US,D,20150226,000000,28.5835,28.6023,28.483,28.5566,18333.174393713,0
+PBJ.US,D,20150227,000000,28.6501,28.7117,28.6023,28.6222,24965.114702657,0
+PBJ.US,D,20150302,000000,28.6411,28.7574,28.5566,28.7574,49115.198051916,0
+PBJ.US,D,20150303,000000,28.6859,28.7494,28.4463,28.5924,21378.976747707,0
+PBJ.US,D,20150304,000000,28.5378,28.5835,28.4175,28.5278,19405.795903246,0
+PBJ.US,D,20150305,000000,28.6589,28.7395,28.5735,28.7047,55033.73437375,0
+PBJ.US,D,20150306,000000,28.6589,28.6589,28.1203,28.2028,24450.940601933,0
+PBJ.US,D,20150309,000000,28.2843,28.4642,28.2843,28.4175,23131.797263286,0
+PBJ.US,D,20150310,000000,28.2088,28.2644,28.0477,28.1372,196036.17093466,0
+PBJ.US,D,20150311,000000,28.1014,28.1014,27.866,28.0567,38374.895994918,0
+PBJ.US,D,20150312,000000,28.2366,28.6023,28.1014,28.5835,20066.876889891,0
+PBJ.US,D,20150313,000000,28.501,28.6023,28.3281,28.5178,38374.895994918,0
+PBJ.US,D,20150316,000000,28.7047,28.7047,28.509,28.6679,16114.477931686,0
+PBJ.US,D,20150317,000000,28.5835,28.6589,28.4364,28.6222,38701.914747825,0
+PBJ.US,D,20150318,000000,28.5278,28.8945,28.2744,28.8388,24998.319683721,0
+PBJ.US,D,20150319,000000,28.821,28.8846,28.7395,28.8388,21049.945571705,0
+PBJ.US,D,20150320,000000,29.0137,29.2006,28.9819,29.1956,18839.298802057,0
+PBJ.US,D,20150323,000000,29.2891,29.4083,29.2006,29.2721,35727.553413697,0
+PBJ.US,D,20150324,000000,29.3079,29.3079,29.0217,29.0317,51728.329440526,0
+PBJ.US,D,20150325,000000,29.5823,29.6657,29.0963,29.133,67620.434620235,0
+PBJ.US,D,20150326,000000,29.0863,29.2185,28.9373,29.133,28934.619257168,0
+PBJ.US,D,20150327,000000,29.1718,29.453,29.152,29.3885,43948.301755993,0
+PBJ.US,D,20150330,000000,29.5445,29.8098,29.3984,29.8098,69813.975793577,0
+PBJ.US,D,20150331,000000,29.782,29.7998,29.5912,29.5981,40940.7354408,0
+PBJ.US,D,20150401,000000,29.5445,29.6657,29.3159,29.6657,92165.959107624,0
+PBJ.US,D,20150402,000000,29.6817,29.9817,29.6817,29.8386,137103.36681472,0
+PBJ.US,D,20150406,000000,29.772,30.0742,29.772,29.9271,46030.153447573,0
+PBJ.US,D,20150407,000000,29.9371,30.0195,29.7164,29.7164,36885.702904759,0
+PBJ.US,D,20150408,000000,29.7998,29.9549,29.6717,29.9549,24547.536910484,0
+PBJ.US,D,20150409,000000,30.0672,30.0672,29.7363,29.9082,42308.176933723,0
+PBJ.US,D,20150410,000000,29.945,29.9917,29.8655,29.9181,22359.026794878,0
+PBJ.US,D,20150413,000000,29.9371,29.9549,29.7622,29.772,54685.585178348,0
+PBJ.US,D,20150414,000000,29.7452,29.7542,29.5733,29.6985,33209.005910543,0
+PBJ.US,D,20150415,000000,29.8556,29.8556,29.6558,29.6558,30683.414926557,0
+PBJ.US,D,20150416,000000,29.5823,29.5912,29.5107,29.5445,33718.14895353,0
+PBJ.US,D,20150417,000000,29.4362,29.4362,29.0963,29.2453,101265.1301308,0
+PBJ.US,D,20150420,000000,29.472,29.5296,29.3785,29.4262,85097.322987107,0
+PBJ.US,D,20150421,000000,29.462,29.5107,29.4262,29.472,217559.03593364,0
+PBJ.US,D,20150422,000000,29.5206,29.5206,29.2453,29.453,28430.507271919,0
+PBJ.US,D,20150423,000000,29.4163,29.5733,29.2891,29.462,37699.72804661,0
+PBJ.US,D,20150424,000000,29.5385,29.6459,29.5296,29.5823,17343.062231067,0
+PBJ.US,D,20150427,000000,29.6817,29.6985,29.3427,29.3785,58304.928114363,0
+PBJ.US,D,20150428,000000,29.3338,29.5107,29.152,29.3705,38367.852514087,0
+PBJ.US,D,20150429,000000,29.2891,29.2891,28.9273,28.9472,21918.306137116,0
+PBJ.US,D,20150430,000000,28.9273,29.0515,28.6053,28.7067,40000.933855524,0
+PBJ.US,D,20150501,000000,28.7425,28.9899,28.7067,28.9641,95676.631196519,0
+PBJ.US,D,20150504,000000,28.9819,29.0963,28.9819,28.9969,41866.450064412,0
+PBJ.US,D,20150505,000000,28.9899,28.9899,28.6441,28.7147,60606.133923277,0
+PBJ.US,D,20150506,000000,28.7425,28.8508,28.6341,28.7604,42222.648952194,0
+PBJ.US,D,20150507,000000,28.6531,28.824,28.5676,28.815,33628.596125811,0
+PBJ.US,D,20150508,000000,29.0137,29.1241,28.9641,28.9969,16107.434450853,0
+PBJ.US,D,20150511,000000,28.9969,29.472,28.9969,29.3338,36604.969883034,0
+PBJ.US,D,20150512,000000,29.2006,29.2891,28.9969,29.2185,13173.321578622,0
+PBJ.US,D,20150513,000000,29.3259,29.4461,29.2543,29.2721,17369.2237313,0
+PBJ.US,D,20150514,000000,29.462,29.7542,29.3705,29.7452,42961.208227989,0
+PBJ.US,D,20150515,000000,29.6717,29.7622,29.6259,29.7363,23717.412383875,0
+PBJ.US,D,20150518,000000,29.782,30.0195,29.6985,29.9549,229170.71719069,0
+PBJ.US,D,20150519,000000,30.0295,30.0672,29.8744,29.9181,12143.967165627,0
+PBJ.US,D,20150520,000000,29.9271,30.0672,29.9003,29.9003,14213.744318638,0
+PBJ.US,D,20150521,000000,29.9003,29.9549,29.8098,29.8655,11399.370620548,0
+PBJ.US,D,20150522,000000,29.8655,29.8913,29.6985,29.7363,20714.877126419,0
+PBJ.US,D,20150526,000000,29.7264,29.7264,29.3984,29.4362,17721.397772891,0
+PBJ.US,D,20150527,000000,29.5008,29.6985,29.4461,29.6985,16766.503014404,0
+PBJ.US,D,20150528,000000,29.5733,29.6906,29.5445,29.6459,38517.77803465,0
+PBJ.US,D,20150529,000000,29.5981,29.6171,29.4908,29.4908,47561.607422723,0
+PBJ.US,D,20150601,000000,29.6259,29.6259,29.2801,29.4461,144166.9718775,0
+PBJ.US,D,20150602,000000,29.3259,29.5206,29.2284,29.3984,19828.404753156,0
+PBJ.US,D,20150603,000000,29.5206,29.5206,29.3338,29.5206,9314.5002943249,0
+PBJ.US,D,20150604,000000,29.3705,29.4808,29.2633,29.2721,19070.72745796,0
+PBJ.US,D,20150605,000000,29.2185,29.2284,28.9731,29.152,35841.255318554,0
+PBJ.US,D,20150608,000000,29.0963,29.1907,29.0137,29.0137,13153.197347674,0
+PBJ.US,D,20150609,000000,29.0217,29.0784,28.8975,28.9899,192012.33095659,0
+PBJ.US,D,20150610,000000,29.0863,29.4163,29.0863,29.4163,23529.25082451,0
+PBJ.US,D,20150611,000000,29.472,29.5296,29.3427,29.3885,19693.572405804,0
+PBJ.US,D,20150612,000000,29.2891,29.4362,29.2891,29.3885,16878.192496165,0
+PBJ.US,D,20150615,000000,29.2086,29.2981,29.0217,29.0963,34963.838849216,0
+PBJ.US,D,20150616,000000,29.0595,29.4461,29.0515,29.3984,15781.421909494,0
+PBJ.US,D,20150617,000000,29.4262,29.5107,29.3079,29.4461,16988.87576638,0
+PBJ.US,D,20150618,000000,29.5912,29.8198,29.5912,29.6985,31674.533300751,0
+PBJ.US,D,20150619,000000,29.9102,30.0861,29.7562,29.9569,22288.59198656,0
+PBJ.US,D,20150622,000000,30.0692,30.2988,30.0692,30.1984,18682.329800662,0
+PBJ.US,D,20150623,000000,30.2988,30.2988,30.1408,30.2988,22390.219352849,0
+PBJ.US,D,20150624,000000,30.2988,30.2988,30.0772,30.1308,33650.732779854,0
+PBJ.US,D,20150625,000000,30.1408,30.3167,30.113,30.1796,24253.723138642,0
+PBJ.US,D,20150626,000000,30.2133,30.4498,30.113,30.2411,91553.176275254,0
+PBJ.US,D,20150629,000000,29.9847,30.0861,29.7184,29.7184,34196.099438548,0
+PBJ.US,D,20150630,000000,29.7562,29.8218,29.5922,29.6667,34470.795190988,0
+PBJ.US,D,20150701,000000,29.5018,29.9749,29.5018,29.9749,179174.07782325,0
+PBJ.US,D,20150702,000000,29.9469,30.0126,29.7383,29.8307,42503.38197392,0
+PBJ.US,D,20150706,000000,29.5455,29.8923,29.3994,29.7641,39878.176046742,0
+PBJ.US,D,20150707,000000,29.793,30.1895,29.5395,30.1895,157870.5669416,0
+PBJ.US,D,20150708,000000,30.0603,30.104,29.8854,29.9391,12236.538627988,0
+PBJ.US,D,20150709,000000,30.1606,30.2133,29.9201,29.9947,21740.206693225,0
+PBJ.US,D,20150710,000000,30.2133,30.3515,30.1796,30.3167,21195.84624608,0
+PBJ.US,D,20150713,000000,30.6904,30.6904,30.416,30.5969,480276.84611481,0
+PBJ.US,D,20150714,000000,30.6447,30.7072,30.5691,30.6546,117484.25406342,0
+PBJ.US,D,20150715,000000,30.6447,30.6447,30.3793,30.3972,33292.521468978,0
+PBJ.US,D,20150716,000000,30.5791,30.6159,30.4498,30.5274,21195.84624608,0
+PBJ.US,D,20150717,000000,30.433,30.4896,30.2789,30.442,27533.972783181,0
+PBJ.US,D,20150720,000000,30.5184,30.5184,30.2133,30.2889,1474698.6128185,0
+PBJ.US,D,20150721,000000,30.3515,30.3594,30.0772,30.1606,1480707.7081797,0
+PBJ.US,D,20150722,000000,30.1796,30.3882,30.1796,30.3247,19009.348553569,0
+PBJ.US,D,20150723,000000,30.3515,30.3694,30.0046,30.0225,37586.026141753,0
+PBJ.US,D,20150724,000000,30.0861,30.1507,29.8118,29.8396,77241.829436519,0
+PBJ.US,D,20150727,000000,29.7472,29.8576,29.5991,29.8396,258713.08822249,0
+PBJ.US,D,20150728,000000,30.0603,30.3425,29.9569,30.3425,30481.166405529,0
+PBJ.US,D,20150729,000000,30.433,30.5611,30.3694,30.4996,132523.09185093,0
+PBJ.US,D,20150730,000000,30.433,30.754,30.3247,30.754,109472.79772298,0
+PBJ.US,D,20150731,000000,30.8534,30.8534,30.6735,30.7808,30044.470593956,0
+PBJ.US,D,20150803,000000,30.8623,30.91,30.7072,30.91,102180.78263895,0
+PBJ.US,D,20150804,000000,30.9379,31.0561,30.8901,30.9746,218178.86224684,0
+PBJ.US,D,20150805,000000,31.1118,31.3413,31.1028,31.1575,94067.698932219,0
+PBJ.US,D,20150806,000000,31.385,31.385,30.6635,30.7908,64032.28424219,0
+PBJ.US,D,20150807,000000,30.8096,30.8255,30.442,30.6824,32010.607957584,0
+PBJ.US,D,20150810,000000,31.0948,31.0948,30.5611,30.6635,178845.04664725,0
+PBJ.US,D,20150811,000000,30.5512,30.7262,30.442,30.5691,57305.76004779,0
+PBJ.US,D,20150812,000000,30.4698,30.6546,30.1408,30.6546,63583.513892047,0
+PBJ.US,D,20150813,000000,30.7351,30.8901,30.6735,30.7172,62161.736975564,0
+PBJ.US,D,20150814,000000,30.6735,31.0948,30.6735,31.0948,163006.27067955,0
+PBJ.US,D,20150817,000000,31.0948,31.2399,30.91,31.23,65662.346948985,0
+PBJ.US,D,20150818,000000,31.3503,31.3503,31.0283,31.066,72762.175627473,0
+PBJ.US,D,20150819,000000,31.0193,31.0193,30.5691,30.6824,40970.921787222,0
+PBJ.US,D,20150820,000000,30.424,30.4896,30.2064,30.2411,70687.367416724,0
+PBJ.US,D,20150821,000000,29.9291,29.9291,29.2453,29.2453,140171.30582275,0
+PBJ.US,D,20150824,000000,28.7047,28.8598,14.7901,28.3559,667389.93304708,0
+PBJ.US,D,20150825,000000,29.1907,29.1907,28.2466,28.2466,145414.67419628,0
+PBJ.US,D,20150826,000000,28.823,29.0505,28.2466,29.0207,45013.879784695,0
+PBJ.US,D,20150827,000000,29.3616,29.453,28.9064,29.2543,57468.766318469,0
+PBJ.US,D,20150828,000000,29.2364,29.3079,29.0585,29.2453,40531.207341007,0
+PBJ.US,D,20150831,000000,29.2086,29.2891,29.0207,29.133,96799.563283423,0
+PBJ.US,D,20150901,000000,28.5666,28.7673,28.3559,28.51,243636.01439618,0
+PBJ.US,D,20150902,000000,28.7673,29.0059,28.6589,29.0059,91335.834581016,0
+PBJ.US,D,20150903,000000,29.1241,29.4093,29.1152,29.2185,27311.600031205,0
+PBJ.US,D,20150904,000000,28.832,28.9889,28.6868,28.8965,32336.620498943,0
+PBJ.US,D,20150908,000000,29.2543,29.3994,29.0863,29.3795,81173.097952229,0
+PBJ.US,D,20150909,000000,29.6469,29.6469,28.7772,28.823,49164.502417738,0
+PBJ.US,D,20150910,000000,28.7952,29.1907,28.7405,28.9721,49999.658002084,0
+PBJ.US,D,20150911,000000,29.0307,29.2364,28.9959,29.2364,17701.273541943,0
+PBJ.US,D,20150914,000000,29.2185,29.2891,29.1618,29.2185,110232.48744128,0
+PBJ.US,D,20150915,000000,29.2453,29.5544,29.1618,29.4918,46542.315125203,0
+PBJ.US,D,20150916,000000,29.5216,29.7472,29.5117,29.7184,61949.426339062,0
+PBJ.US,D,20150917,000000,29.7184,30.2411,29.6737,29.9391,31375.688471172,0
+PBJ.US,D,20150918,000000,29.623,29.8993,29.4222,29.4968,25524.568323014,0
+PBJ.US,D,20150921,000000,29.6329,29.8078,29.5693,29.6627,15785.446755684,0
+PBJ.US,D,20150922,000000,29.4322,29.4322,29.1002,29.2921,47356.340267052,0
+PBJ.US,D,20150923,000000,29.2394,29.3944,29.1758,29.3377,35821.131087606,0
+PBJ.US,D,20150924,000000,29.136,29.5594,29.136,29.5504,43868.811043748,0
+PBJ.US,D,20150925,000000,29.78,29.9729,29.4868,29.5961,55412.069915574,0
+PBJ.US,D,20150928,000000,29.4421,29.468,28.6709,28.7147,34891.391617804,0
+PBJ.US,D,20150929,000000,28.7693,28.7782,28.3927,28.6153,157306.08226351,0
+PBJ.US,D,20150930,000000,28.8528,29.0088,28.7335,28.9293,18616.926050081,0
+PBJ.US,D,20151001,000000,28.9989,29.0157,28.6153,28.8995,50729.161373953,0
+PBJ.US,D,20151002,000000,28.6789,29.3377,28.5864,29.3377,93513.276369599,0
+PBJ.US,D,20151005,000000,29.5594,29.9361,29.5346,29.9171,169423.8879289,0
+PBJ.US,D,20151006,000000,29.9539,29.9539,29.5961,29.6429,91664.865757017,0
+PBJ.US,D,20151007,000000,29.7532,29.9729,29.6627,29.8993,34633.801461668,0
+PBJ.US,D,20151008,000000,29.9171,30.267,29.8446,30.1964,47791.023655532,0
+PBJ.US,D,20151009,000000,30.2571,30.5174,30.1964,30.441,894961.78008895,0
+PBJ.US,D,20151012,000000,30.441,30.5413,30.3584,30.5343,58274.741767941,0
+PBJ.US,D,20151013,000000,30.4787,30.6447,30.3157,30.3227,674188.9044729,0
+PBJ.US,D,20151014,000000,30.3227,30.3584,29.8278,29.8278,74026.98354256,0
+PBJ.US,D,20151015,000000,29.9539,30.0742,29.7065,30.0742,40603.65457242,0
+PBJ.US,D,20151016,000000,30.2044,30.4787,30.1488,30.4688,49316.440361397,0
+PBJ.US,D,20151019,000000,30.4688,30.6447,30.433,30.6447,1057091.6405108,0
+PBJ.US,D,20151020,000000,30.6059,30.6059,30.4488,30.5274,209885.66667314,0
+PBJ.US,D,20151021,000000,30.5602,30.6257,30.441,30.4787,47027.309091051,0
+PBJ.US,D,20151022,000000,30.5681,31.1942,30.5681,31.1128,97106.457805381,0
+PBJ.US,D,20151023,000000,31.5819,31.5819,30.911,31.077,175376.63544334,0
+PBJ.US,D,20151026,000000,31.0292,31.0292,30.8812,30.9289,32441.266499873,0
+PBJ.US,D,20151027,000000,30.911,30.911,30.6447,30.745,44523.854761109,0
+PBJ.US,D,20151028,000000,30.8345,31.1226,30.6824,31.1226,87524.305239446,0
+PBJ.US,D,20151029,000000,31.2032,31.2032,30.8623,31.0482,69345.081212486,0
+PBJ.US,D,20151030,000000,31.1843,31.1843,30.9289,30.9289,165361.81191203,0
+PBJ.US,D,20151102,000000,31.0024,31.1128,30.8006,31.086,117054.60173268,0
+PBJ.US,D,20151103,000000,31.1942,31.1942,30.6824,30.9011,113957.48258977,0
+PBJ.US,D,20151104,000000,31.1396,31.1396,30.3872,30.4787,106969.34339304,0
+PBJ.US,D,20151105,000000,30.4886,30.7072,30.3584,30.6983,44523.854761109,0
+PBJ.US,D,20151106,000000,30.6635,30.6635,30.1776,30.4052,48117.03619689,0
+PBJ.US,D,20151109,000000,30.3584,30.4986,30.0295,30.1388,92309.847358903,0
+PBJ.US,D,20151110,000000,30.093,30.1586,30.0195,30.1298,18179.22402696,0
+PBJ.US,D,20151111,000000,30.2869,30.2869,30.0832,30.0832,20465.336662664,0
+PBJ.US,D,20151112,000000,30.3157,30.3157,29.3377,29.3845,37666.523065546,0
+PBJ.US,D,20151113,000000,29.2751,29.3567,29.0535,29.0714,73698.958578106,0
+PBJ.US,D,20151116,000000,29.0337,29.4868,29.0337,29.477,132704.20992947,0
+PBJ.US,D,20151117,000000,29.6051,29.6051,29.2126,29.3019,215437.94199171,0
+PBJ.US,D,20151118,000000,29.3944,29.789,29.3944,29.77,664609.7705416,0
+PBJ.US,D,20151119,000000,29.7532,29.8446,29.6528,29.7065,28415.414098707,0
+PBJ.US,D,20151120,000000,29.798,30.0106,29.6429,29.6965,43872.835889938,0
+PBJ.US,D,20151123,000000,29.7602,30.1875,29.7602,30.12,28302.718405398,0
+PBJ.US,D,20151124,000000,30.0394,30.1776,29.9817,30.0742,301442.86779458,0
+PBJ.US,D,20151125,000000,30.1586,30.415,30.1586,30.3584,30154.147652622,0
+PBJ.US,D,20151127,000000,30.3783,30.587,30.3783,30.5602,9146.4629659083,0
+PBJ.US,D,20151130,000000,30.587,30.587,30.0295,30.0494,60853.661963938,0
+PBJ.US,D,20151201,000000,30.1488,30.2481,30.0394,30.102,223913.26185551,0
+PBJ.US,D,20151202,000000,30.111,30.111,29.8278,29.8546,96310.544471384,0
+PBJ.US,D,20151203,000000,29.9072,30.0573,29.5166,29.6329,48120.054831533,0
+PBJ.US,D,20151204,000000,29.6627,30.2044,29.6627,30.1686,23839.163981111,0
+PBJ.US,D,20151207,000000,30.1686,30.2481,30.0195,30.1388,54213.671962616,0
+PBJ.US,D,20151208,000000,29.8903,30.2292,29.8078,30.1875,26115.21450134,0
+PBJ.US,D,20151209,000000,30.0742,30.3157,29.8834,29.9361,31789.241417155,0
+PBJ.US,D,20151210,000000,29.9729,30.0832,29.8366,29.8366,27649.687111133,0
+PBJ.US,D,20151211,000000,29.5594,29.7343,29.3477,29.3845,15131.409249871,0
+PBJ.US,D,20151214,000000,29.4421,29.468,29.1002,29.3745,19782.119021975,0
+PBJ.US,D,20151215,000000,29.5882,29.8078,29.5882,29.7154,27977.712075586,0
+PBJ.US,D,20151216,000000,29.8903,30.1298,29.789,30.093,17961.88233272,0
+PBJ.US,D,20151217,000000,30.102,30.102,29.6965,29.6965,30808.185158435,0
+PBJ.US,D,20151218,000000,29.5485,29.5485,29.2364,29.2801,26754.158833943,0
+PBJ.US,D,20151221,000000,29.465,29.5862,29.3527,29.5236,26749.127776205,0
+PBJ.US,D,20151222,000000,29.6031,29.9917,29.5236,29.9917,44159.606180948,0
+PBJ.US,D,20151223,000000,30.1398,30.2689,30.121,30.2689,26426.133869488,0
+PBJ.US,D,20151224,000000,30.1786,30.2631,30.1676,30.1815,16230.192259637,0
+PBJ.US,D,20151228,000000,30.0573,30.112,29.9739,30.0752,15348.75094411,0
+PBJ.US,D,20151229,000000,30.2123,30.3515,30.1984,30.2988,13514.427293192,0
+PBJ.US,D,20151230,000000,30.2889,30.2889,30.103,30.112,22178.914927894,0
+PBJ.US,D,20151231,000000,30.0494,30.0494,29.7144,29.7333,27919.351805837,0
+PBJ.US,D,20160104,000000,29.3626,29.3626,28.9343,29.132,51841.025133835,0
+PBJ.US,D,20160105,000000,29.3338,29.4083,29.1608,29.3338,42504.388185468,0
+PBJ.US,D,20160106,000000,29.1608,29.3914,29.0953,29.2284,767798.77715105,0
+PBJ.US,D,20160107,000000,29.0029,29.0953,28.7087,28.7723,236563.35342948,0
+PBJ.US,D,20160108,000000,28.9432,29.0167,28.5884,28.6073,66132.247741623,0
+PBJ.US,D,20160111,000000,28.7633,28.8568,28.4284,28.809,52746.615526499,0
+PBJ.US,D,20160112,000000,28.9691,29.1231,28.7812,29.0565,387670.16634943,0
+PBJ.US,D,20160113,000000,29.132,29.132,28.3121,28.3579,125061.02701538,0
+PBJ.US,D,20160114,000000,28.4115,28.6639,28.1034,28.4662,339437.41582458,0
+PBJ.US,D,20160115,000000,28.0061,28.0061,27.5608,27.9434,85976.751879538,0
+PBJ.US,D,20160119,000000,28.2177,28.2923,27.9345,28.1174,267057.60058512,0
+PBJ.US,D,20160120,000000,27.8698,28.1542,27.2656,27.9782,2078591.5661666,0
+PBJ.US,D,20160121,000000,28.0149,28.0796,27.7576,27.9514,51563.310746752,0
+PBJ.US,D,20160122,000000,28.2177,28.3301,28.0726,28.3211,87384.441834358,0
+PBJ.US,D,20160125,000000,28.2644,28.5318,28.0627,28.1084,1035965.2228614,0
+PBJ.US,D,20160126,000000,28.1362,28.4682,28.1362,28.3757,118897.98128752,0
+PBJ.US,D,20160127,000000,28.3678,28.4662,28.0726,28.1928,20511.622393843,0
+PBJ.US,D,20160128,000000,28.3936,28.6451,28.3121,28.5407,12101.706280636,0
+PBJ.US,D,20160129,000000,28.6451,29.1808,28.6451,29.151,13880.688296448,0
+PBJ.US,D,20160201,000000,29.1808,29.4014,29.0575,29.2981,78065.916693842,0
+PBJ.US,D,20160202,000000,29.1608,29.1608,28.7872,28.9333,231888.49458023,0
+PBJ.US,D,20160203,000000,28.9432,28.9859,28.4384,28.6073,17234.391383946,0
+PBJ.US,D,20160204,000000,28.6739,28.6739,28.1442,28.2366,37536.72177593,0
+PBJ.US,D,20160205,000000,28.3211,28.3847,27.8302,27.8302,21578.206634093,0
+PBJ.US,D,20160208,000000,27.5896,27.86,27.3521,27.8023,39938.548739586,0
+PBJ.US,D,20160209,000000,27.5996,28.183,27.5996,28.0438,18158.093584465,0
+PBJ.US,D,20160210,000000,28.2266,28.6073,28.2266,28.3022,24007.201309528,0
+PBJ.US,D,20160211,000000,27.8878,27.8878,27.5528,27.85,59925.934917232,0
+PBJ.US,D,20160212,000000,27.9782,28.163,27.9782,28.1362,23118.71651317,0
+PBJ.US,D,20160216,000000,28.4384,28.6451,28.3936,28.6451,20762.169069147,0
+PBJ.US,D,20160217,000000,28.809,28.9989,28.7494,28.9134,21829.759520944,0
+PBJ.US,D,20160218,000000,28.9233,28.9233,28.6819,28.8001,63457.737448622,0
+PBJ.US,D,20160219,000000,28.7176,28.9194,28.6272,28.828,25596.009342879,0
+PBJ.US,D,20160222,000000,29.0287,29.1142,28.8478,28.8736,15796.515082706,0
+PBJ.US,D,20160223,000000,28.809,29.0436,28.7742,28.978,21894.157059978,0
+PBJ.US,D,20160224,000000,28.8836,29.2086,28.7723,29.1708,168970.08652102,0
+PBJ.US,D,20160225,000000,29.2633,29.5862,29.1618,29.5862,22740.380971345,0
+PBJ.US,D,20160226,000000,29.6509,29.6509,29.1907,29.2543,25450.108668506,0
+PBJ.US,D,20160229,000000,29.2364,29.475,29.2006,29.2006,17471.857309134,0
+PBJ.US,D,20160301,000000,29.3815,29.475,29.3159,29.448,122087.67189279,0
+PBJ.US,D,20160302,000000,29.4113,29.465,29.2006,29.465,19756.96373329,0
+PBJ.US,D,20160303,000000,29.3159,29.5405,29.1608,29.5316,14640.378014738,0
+PBJ.US,D,20160304,000000,29.475,29.5485,29.3805,29.475,31234.818854536,0
+PBJ.US,D,20160307,000000,29.2981,29.4938,29.2761,29.4113,38310.498455885,0
+PBJ.US,D,20160308,000000,29.3159,29.6409,29.3159,29.4392,70069.553526618,0
+PBJ.US,D,20160309,000000,29.5038,29.6607,29.5038,29.5773,36402.721362005,0
+PBJ.US,D,20160310,000000,29.6945,29.7164,29.2801,29.455,23720.431018517,0
+PBJ.US,D,20160311,000000,29.6945,29.785,29.6191,29.7691,30344.321635082,0
+PBJ.US,D,20160314,000000,29.7333,29.8993,29.7333,29.8635,29164.035489976,0
+PBJ.US,D,20160315,000000,29.6876,29.8248,29.621,29.6509,139753.72803058,0
+PBJ.US,D,20160316,000000,29.5673,29.9817,29.5236,29.9539,24372.456101236,0
+PBJ.US,D,20160317,000000,29.8903,30.118,29.8436,30.0573,26132.320097646,0
+PBJ.US,D,20160318,000000,30.118,30.1358,29.9321,29.9411,34360.111920774,0
+PBJ.US,D,20160321,000000,29.8784,29.9043,29.798,29.8476,27025.835951742,0
+PBJ.US,D,20160322,000000,29.7572,29.7651,29.5445,29.5534,70294.944913236,0
+PBJ.US,D,20160323,000000,29.5534,29.6269,29.4113,29.4998,22303.685159772,0
+PBJ.US,D,20160324,000000,29.3875,29.4242,29.3099,29.3587,16258.366182964,0
+PBJ.US,D,20160328,000000,29.4073,29.7114,29.4073,29.6369,19469.187230733,0
+PBJ.US,D,20160329,000000,29.6567,29.9739,29.6567,29.9589,27020.804894004,0
+PBJ.US,D,20160330,000000,30.1656,30.2391,29.9231,30.1458,468653.09031919,0
+PBJ.US,D,20160331,000000,30.1557,30.1567,29.9629,30.0076,17471.857309134,0
+PBJ.US,D,20160401,000000,29.8695,30.4488,29.8406,30.4488,41009.157826024,0
+PBJ.US,D,20160404,000000,30.3852,30.422,30.1845,30.2949,35762.770817857,0
+PBJ.US,D,20160405,000000,30.1458,30.1458,29.9689,29.9977,44365.879548166,0
+PBJ.US,D,20160406,000000,30.1268,30.4131,30.108,30.4131,18817.162148014,0
+PBJ.US,D,20160407,000000,30.2749,30.3852,30.0255,30.1656,47128.936457339,0
+PBJ.US,D,20160408,000000,30.3217,30.3227,30.1656,30.265,95843.662313388,0
+PBJ.US,D,20160411,000000,30.3664,30.4488,29.9977,29.9977,117172.32848373,0
+PBJ.US,D,20160412,000000,29.9689,30.1756,29.8953,30.1,69214.273711324,0
+PBJ.US,D,20160413,000000,30.2183,30.2183,29.9768,30.108,83555.806896482,0
+PBJ.US,D,20160414,000000,30.0632,30.0632,29.7572,29.7651,26482.481716143,0
+PBJ.US,D,20160415,000000,29.7194,30.0354,29.7194,30.0155,17583.546790897,0
+PBJ.US,D,20160418,000000,29.9321,30.1458,29.9321,30.118,30365.452077577,0
+PBJ.US,D,20160419,000000,30.2263,30.265,30.1,30.1358,83711.76968633,0
+PBJ.US,D,20160420,000000,30.1268,30.1746,30.0155,30.0255,30915.849794008,0
+PBJ.US,D,20160421,000000,29.9977,29.9977,29.3039,29.3219,609674.6448995,0
+PBJ.US,D,20160422,000000,29.3039,29.4252,29.136,29.3875,66238.906165648,0
+PBJ.US,D,20160425,000000,29.3318,29.7005,29.3318,29.6469,22256.393217044,0
+PBJ.US,D,20160426,000000,29.6836,29.8695,29.6787,29.7651,16427.409722929,0
+PBJ.US,D,20160427,000000,29.8695,29.9321,29.6667,29.9043,27469.575244147,0
+PBJ.US,D,20160428,000000,29.7572,30.12,29.7572,29.8317,19420.889076457,0
+PBJ.US,D,20160429,000000,29.7651,29.9122,29.6836,29.8317,36811.243250252,0
+PBJ.US,D,20160502,000000,29.9411,30.3137,29.9411,30.2749,19802.243252924,0
+PBJ.US,D,20160503,000000,30.1845,30.2501,30.0056,30.0354,23358.194861451,0
+PBJ.US,D,20160504,000000,29.9499,30.2362,29.9221,30.1845,29051.339796668,0
+PBJ.US,D,20160505,000000,30.1746,30.3257,30.1746,30.2551,21893.15084843,0
+PBJ.US,D,20160506,000000,30.3137,30.4588,30.0802,30.3823,13737.806256716,0
+PBJ.US,D,20160509,000000,30.4787,30.8643,30.4787,30.7858,14353.607723728,0
+PBJ.US,D,20160510,000000,30.8643,30.9865,30.8066,30.9865,14752.067496499,0
+PBJ.US,D,20160511,000000,30.8931,30.8931,30.5681,30.5781,10443.469650513,0
+PBJ.US,D,20160512,000000,30.6069,30.8116,30.5969,30.764,14050.738047958,0
+PBJ.US,D,20160513,000000,30.7361,30.8742,30.4986,30.6069,49338.57701544,0
+PBJ.US,D,20160516,000000,30.587,30.764,30.587,30.6645,10712.12813367,0
+PBJ.US,D,20160517,000000,30.5681,30.6834,29.8595,29.9132,27618.494553163,0
+PBJ.US,D,20160518,000000,29.794,29.8188,29.452,29.5733,114422.35232467,0
+PBJ.US,D,20160519,000000,29.4898,29.7005,29.4798,29.6737,20119.199890357,0
+PBJ.US,D,20160520,000000,29.775,29.775,29.5146,29.5634,28560.308561533,0
+PBJ.US,D,20160523,000000,29.5823,29.7393,29.5733,29.6091,13232.688059918,0
+PBJ.US,D,20160524,000000,29.7572,30.0782,29.7572,30.0354,14056.775317243,0
+PBJ.US,D,20160525,000000,30.0901,30.0901,29.8873,29.8953,12291.880263095,0
+PBJ.US,D,20160526,000000,29.8953,30.118,29.8953,30.0632,26069.934981707,0
+PBJ.US,D,20160527,000000,30.1358,30.1934,30.0712,30.1656,8051.704802332,0
+PBJ.US,D,20160531,000000,30.2034,30.2034,29.795,29.8406,40711.319207992,0
+PBJ.US,D,20160601,000000,29.7572,30.0543,29.7572,30.0543,424171.49644307,0
+PBJ.US,D,20160602,000000,29.9877,30.118,29.9411,30.108,56674.865407567,0
+PBJ.US,D,20160603,000000,30.0632,30.2183,30.0632,30.1845,28464.718464531,0
+PBJ.US,D,20160606,000000,30.2362,30.2461,30.0543,30.1557,57675.039685688,0
+PBJ.US,D,20160607,000000,30.1557,30.3385,30.1557,30.1934,68557.217570868,0
+PBJ.US,D,20160608,000000,30.1656,30.3217,30.1458,30.2849,14496.489763459,0
+PBJ.US,D,20160609,000000,30.1845,30.6267,30.1845,30.6069,23609.747748303,0
+PBJ.US,D,20160610,000000,30.4787,30.5274,30.3047,30.4131,22424.43054546,0
+PBJ.US,D,20160613,000000,30.2849,30.2949,30.0155,30.0354,9788.4259331525,0
+PBJ.US,D,20160614,000000,29.9778,30.1746,29.9043,30.0901,27996.830094987,0
+PBJ.US,D,20160615,000000,30.1746,30.2362,30.0543,30.0802,24343.275966361,0
+PBJ.US,D,20160616,000000,30.0632,30.4042,30.0255,30.3664,57427.511645026,0
+PBJ.US,D,20160617,000000,30.2391,30.2978,30.0553,30.2213,15417.173329334,0
+PBJ.US,D,20160620,000000,30.3793,30.5631,30.3505,30.3594,549629.97701967,0
+PBJ.US,D,20160621,000000,30.435,30.5542,30.435,30.5443,34380.236151722,0
+PBJ.US,D,20160622,000000,30.5373,30.5443,30.416,30.416,17436.639904976,0
+PBJ.US,D,20160623,000000,30.5373,30.7232,30.5373,30.7232,28290.643866829,0
+PBJ.US,D,20160624,000000,29.9609,30.4787,29.8048,30.2113,51123.596300535,0
+PBJ.US,D,20160627,000000,30.0732,30.1438,29.8794,30.1298,19058.652919391,0
+PBJ.US,D,20160628,000000,30.2292,30.2491,29.9709,30.1378,46157.942314094,0
+PBJ.US,D,20160629,000000,30.3077,30.5304,30.2879,30.5304,883303.81310072,0
+PBJ.US,D,20160630,000000,30.6009,31.5321,30.6009,31.5321,55256.107125727,0
+PBJ.US,D,20160701,000000,31.5589,31.6762,31.3731,31.4178,26558.953793746,0
+PBJ.US,D,20160705,000000,31.3642,31.6117,31.3642,31.5123,56649.710118882,0
+PBJ.US,D,20160706,000000,31.4834,31.714,31.4834,31.6484,65538.582928654,0
+PBJ.US,D,20160707,000000,31.7518,31.8382,31.6117,31.6574,64323.07937939,0
+PBJ.US,D,20160708,000000,31.8194,32.0142,31.6673,32.0142,47471.048383456,0
+PBJ.US,D,20160711,000000,32.0142,32.0142,31.7806,31.8472,2606468.255743,0
+PBJ.US,D,20160712,000000,31.7906,31.9009,31.6574,31.7716,93436.804291996,0
+PBJ.US,D,20160713,000000,31.8283,31.9386,31.714,31.9097,25870.705095321,0
+PBJ.US,D,20160714,000000,31.9764,32.0946,31.9664,32.0231,53912.814709941,0
+PBJ.US,D,20160715,000000,32.0231,32.0847,31.9764,32.0052,22462.666584261,0
+PBJ.US,D,20160718,000000,32.048,32.1254,31.9386,32.0052,30739.762773212,0
+PBJ.US,D,20160719,000000,31.9565,32.0946,31.9565,32.0946,25786.183325339,0
+PBJ.US,D,20160720,000000,32.1394,32.1394,31.9386,31.9386,18024.26744866,0
+PBJ.US,D,20160721,000000,31.8819,31.9664,31.8273,31.9386,11348.053831629,0
+PBJ.US,D,20160722,000000,31.9565,32.1781,31.9565,32.1215,21612.417826705,0
+PBJ.US,D,20160725,000000,32.1314,32.2249,32.048,32.1483,65996.409182724,0
+PBJ.US,D,20160726,000000,32.1145,32.1483,31.8571,31.8631,36414.795900574,0
+PBJ.US,D,20160727,000000,31.8919,31.8919,31.4446,31.4735,48099.930600585,0
+PBJ.US,D,20160728,000000,31.4924,31.6117,31.3403,31.6117,16059.136296578,0
+PBJ.US,D,20160729,000000,31.6395,31.8731,31.6395,31.8561,14152.365414247,0
+PBJ.US,D,20160801,000000,31.8283,31.8283,31.6862,31.7716,29967.998516353,0
+PBJ.US,D,20160802,000000,31.7338,31.7478,31.4456,31.4924,30087.737690494,0
+PBJ.US,D,20160803,000000,31.5123,31.5501,31.233,31.3354,16947.621092937,0
+PBJ.US,D,20160804,000000,31.3642,31.5411,31.3642,31.5023,12798.00467144,0
+PBJ.US,D,20160805,000000,31.5947,31.7001,31.5222,31.5321,8914.0280984578,0
+PBJ.US,D,20160808,000000,31.5947,31.5947,31.399,31.4924,28795.762063626,0
+PBJ.US,D,20160809,000000,31.4368,31.6484,31.4368,31.5589,17806.92575442,0
+PBJ.US,D,20160810,000000,31.5501,31.6663,31.5242,31.5858,151735.69513707,0
+PBJ.US,D,20160811,000000,31.6216,31.6216,31.4834,31.5123,44324.624874722,0
+PBJ.US,D,20160812,000000,31.4924,31.6574,31.4924,31.6117,28802.805544459,0
+PBJ.US,D,20160815,000000,31.6117,31.6305,31.4636,31.4834,94932.03465144,0
+PBJ.US,D,20160816,000000,31.382,31.383,31.1396,31.1396,61041.823523303,0
+PBJ.US,D,20160817,000000,31.1594,31.2271,30.9746,31.2231,284844.40210859,0
+PBJ.US,D,20160818,000000,31.2429,31.5501,31.2231,31.5023,34440.608844566,0
+PBJ.US,D,20160819,000000,31.4636,31.4785,31.382,31.4735,24025.313117381,0
+PBJ.US,D,20160822,000000,31.4536,31.6027,31.4268,31.5947,36250.783418347,0
+PBJ.US,D,20160823,000000,31.6117,31.6454,31.4566,31.4735,12935.855653434,0
+PBJ.US,D,20160824,000000,31.5023,31.5123,31.395,31.4178,28299.699770755,0
+PBJ.US,D,20160825,000000,31.399,31.5947,31.399,31.4636,18668.242838999,0
+PBJ.US,D,20160826,000000,31.5023,31.6305,31.2131,31.2629,14307.321992547,0
+PBJ.US,D,20160829,000000,31.3254,31.4874,31.3254,31.4834,40924.636056042,0
+PBJ.US,D,20160830,000000,31.5411,31.5411,31.3443,31.4268,11757.581931424,0
+PBJ.US,D,20160831,000000,31.39,31.5093,31.2986,31.4924,23915.636058713,0
+PBJ.US,D,20160901,000000,31.3632,31.3632,31.1644,31.2887,22479.772180567,0
+PBJ.US,D,20160902,000000,31.4268,31.6762,31.4268,31.6762,21671.784308001,0
+PBJ.US,D,20160906,000000,31.6961,31.6961,31.5123,31.6574,36459.06920866,0
+PBJ.US,D,20160907,000000,31.6117,31.6395,31.3155,31.4446,20939.262301491,0
+PBJ.US,D,20160908,000000,31.3642,31.4108,31.2231,31.2429,11113.606541084,0
+PBJ.US,D,20160909,000000,31.0561,31.066,30.3237,30.3237,31484.359318292,0
+PBJ.US,D,20160912,000000,30.2213,30.8732,30.2213,30.8325,29538.346185611,0
+PBJ.US,D,20160913,000000,30.6953,30.7232,30.443,30.4628,27587.301995193,0
+PBJ.US,D,20160914,000000,30.4728,30.5721,30.3316,30.3882,18405.621625126,0
+PBJ.US,D,20160915,000000,30.3694,30.6953,30.3694,30.6874,11963.855298641,0
+PBJ.US,D,20160916,000000,30.4678,30.5582,30.4578,30.5174,4820.7595236157,0
+PBJ.US,D,20160919,000000,30.5969,30.6645,30.4976,30.5075,19927.013484802,0
+PBJ.US,D,20160920,000000,30.6069,30.6169,30.4111,30.4111,22297.647890487,0
+PBJ.US,D,20160921,000000,30.43,30.6367,30.2789,30.6337,4997.8527559589,0
+PBJ.US,D,20160922,000000,30.7192,30.8851,30.7192,30.8752,42116.996739716,0
+PBJ.US,D,20160923,000000,30.8374,30.8851,30.6943,30.7003,24547.536910484,0
+PBJ.US,D,20160926,000000,30.4956,30.5483,30.43,30.4777,58407.561692198,0
+PBJ.US,D,20160927,000000,30.5075,30.5592,30.3932,30.4678,140964.20052211,0
+PBJ.US,D,20160928,000000,30.4876,30.5055,30.3197,30.4876,37247.939061825,0
+PBJ.US,D,20160929,000000,30.4777,30.6069,30.3117,30.3465,42428.922319412,0
+PBJ.US,D,20160930,000000,30.4876,30.7192,30.4111,30.6267,19747.907829364,0
+PBJ.US,D,20161003,000000,30.5333,30.5592,30.4022,30.5333,34273.577727698,0
+PBJ.US,D,20161004,000000,30.5413,30.5413,30.1616,30.2004,40501.020994584,0
+PBJ.US,D,20161005,000000,30.3197,30.3823,30.2004,30.3117,141896.95862655,0
+PBJ.US,D,20161006,000000,30.2431,30.4578,30.2004,30.4111,34303.76407412,0
+PBJ.US,D,20161007,000000,30.3932,30.3932,29.9092,30.105,24111.847310458,0
+PBJ.US,D,20161010,000000,30.1616,30.4976,30.1318,30.4976,56780.517620045,0
+PBJ.US,D,20161011,000000,30.4678,30.4678,30.1228,30.2243,19801.237041376,0
+PBJ.US,D,20161012,000000,30.2621,30.4678,30.2431,30.42,43960.376294562,0
+PBJ.US,D,20161013,000000,30.2719,30.425,30.1736,30.3266,17224.329268472,0
+PBJ.US,D,20161014,000000,30.42,30.5194,30.3117,30.3117,27687.923149934,0
+PBJ.US,D,20161017,000000,30.2919,30.3276,30.2461,30.2869,14604.154399031,0
+PBJ.US,D,20161018,000000,30.4478,30.6119,30.4478,30.5333,21012.715744451,0
+PBJ.US,D,20161019,000000,30.5333,30.5333,30.2829,30.4578,9129.3573696024,0
+PBJ.US,D,20161020,000000,30.4022,30.4578,30.1517,30.1706,51985.919596662,0
+PBJ.US,D,20161021,000000,30.0305,30.2471,29.9539,30.2243,18667.236627452,0
+PBJ.US,D,20161024,000000,30.4578,30.4578,30.3654,30.4111,8654.4255192274,0
+PBJ.US,D,20161025,000000,30.43,30.4767,30.3117,30.3197,12793.97982525,0
+PBJ.US,D,20161026,000000,30.2919,30.3644,30.1954,30.1954,14928.154517296,0
+PBJ.US,D,20161027,000000,30.2332,30.2332,29.8436,29.8903,107469.4305321,0
+PBJ.US,D,20161028,000000,29.8734,30.4091,29.8734,30.2531,36714.646941701,0
+PBJ.US,D,20161031,000000,30.2621,30.3833,30.2621,30.3555,50434.341390564,0
+PBJ.US,D,20161101,000000,30.4022,30.5333,30.2819,30.3465,100771.08026103,0
+PBJ.US,D,20161102,000000,30.3266,30.4777,30.2819,30.2819,24413.710774679,0
+PBJ.US,D,20161103,000000,30.2919,30.2919,29.9361,29.9689,55466.405339134,0
+PBJ.US,D,20161104,000000,29.8824,29.8824,29.6587,29.6687,25803.288921645,0
+PBJ.US,D,20161107,000000,30.0027,30.4458,30.0027,30.4111,34143.776438082,0
+PBJ.US,D,20161108,000000,30.42,30.9985,30.42,30.9051,21609.399192063,0
+PBJ.US,D,20161109,000000,30.1706,30.4678,29.8248,30.4678,68565.267263248,0
+PBJ.US,D,20161110,000000,30.3197,30.3197,29.6757,29.778,57368.145163729,0
+PBJ.US,D,20161111,000000,29.7323,29.9251,29.5246,29.797,21208.926996195,0
+PBJ.US,D,20161114,000000,29.8356,30.0175,29.8356,29.9549,60015.48774495,0
+PBJ.US,D,20161115,000000,30.0404,30.3405,30.0404,30.2719,41628.984139226,0
+PBJ.US,D,20161116,000000,30.2431,30.4578,30.2431,30.3833,34834.037559602,0
+PBJ.US,D,20161117,000000,30.2919,30.3365,30.1418,30.3365,31997.527207468,0
+PBJ.US,D,20161118,000000,30.3117,30.4478,30.2431,30.3743,54720.802582507,0
+PBJ.US,D,20161121,000000,30.1616,30.4101,30.1616,30.3465,26588.13392862,0
+PBJ.US,D,20161122,000000,30.4876,30.7003,30.4876,30.587,20451.249701,0
+PBJ.US,D,20161123,000000,30.4678,30.4678,30.2143,30.2719,9273.2456208813,0
+PBJ.US,D,20161125,000000,30.3197,30.5333,30.3197,30.4976,5663.9648003408,0
+PBJ.US,D,20161128,000000,30.44,30.5075,30.3932,30.43,9858.8607414708,0
+PBJ.US,D,20161129,000000,30.4111,30.587,30.4111,30.5413,21171.697168941,0
+PBJ.US,D,20161130,000000,30.4111,30.4876,29.9479,29.9639,62641.699883676,0
+PBJ.US,D,20161201,000000,29.8993,29.8993,29.5753,29.6111,12829.197229409,0
+PBJ.US,D,20161202,000000,29.6935,29.8356,29.6757,29.7134,12263.706339768,0
+PBJ.US,D,20161205,000000,29.9659,30.0772,29.945,30.0692,16887.248400092,0
+PBJ.US,D,20161206,000000,30.1228,30.2431,30.0404,30.2243,19004.317495832,0
+PBJ.US,D,20161207,000000,30.2621,30.6745,30.2621,30.6367,18109.795430189,0
+PBJ.US,D,20161208,000000,30.587,30.7938,30.5174,30.7272,10811.743076863,0
+PBJ.US,D,20161209,000000,30.7838,31.1197,30.7838,31.1008,27630.569091732,0
+PBJ.US,D,20161212,000000,31.0352,31.2111,31.0352,31.0918,50624.515373023,0
+PBJ.US,D,20161213,000000,31.1933,31.3741,31.1933,31.2409,21972.641560675,0
+PBJ.US,D,20161214,000000,31.1674,31.2867,30.8563,30.9627,35952.944800315,0
+PBJ.US,D,20161215,000000,31.0918,31.2499,30.8752,31.231,181290.14070745,0
+PBJ.US,D,20161216,000000,31.2091,31.5192,31.2091,31.4168,65469.154331884,0
+PBJ.US,D,20161219,000000,31.4258,31.4824,31.3712,31.4168,42300.127241344,0
+PBJ.US,D,20161220,000000,31.4725,31.5501,31.4168,31.5501,11750.538450591,0
+PBJ.US,D,20161221,000000,31.5501,31.7319,31.5271,31.5411,7385.5927579502,0
+PBJ.US,D,20161222,000000,31.4914,31.5311,31.3195,31.3702,29406.5324729,0
+PBJ.US,D,20161223,000000,31.3513,31.5411,31.3513,31.5311,20783.299511643,0
+PBJ.US,D,20161227,000000,31.4914,31.6117,31.4914,31.5669,18343.236509187,0
+PBJ.US,D,20161228,000000,31.5689,31.5917,31.4466,31.4626,4242.187883858,0
+PBJ.US,D,20161229,000000,31.4626,31.7021,31.4626,31.6027,5640.8219347505,0
+PBJ.US,D,20161230,000000,31.6683,31.6683,31.386,31.397,15944.428180174,0
+PBJ.US,D,20170103,000000,31.6981,31.707,31.4914,31.6494,49144.37818679,0
+PBJ.US,D,20170104,000000,31.6981,31.9237,31.6981,31.9237,48746.924625566,0
+PBJ.US,D,20170105,000000,31.7836,31.7836,31.5759,31.5897,141904.00210739,0
+PBJ.US,D,20170106,000000,31.4526,31.5877,31.397,31.397,68682.994014294,0
+PBJ.US,D,20170109,000000,31.407,31.407,31.2291,31.3284,27678.867246007,0
+PBJ.US,D,20170110,000000,31.232,31.2429,31.1028,31.1783,13819.309392055,0
+PBJ.US,D,20170111,000000,31.1446,31.2589,31.0988,31.2091,19651.311520813,0
+PBJ.US,D,20170112,000000,31.1744,31.2091,30.9249,31.0034,15952.477872553,0
+PBJ.US,D,20170113,000000,31.0034,31.1058,30.9955,31.0988,27578.246091266,0
+PBJ.US,D,20170117,000000,31.1913,31.2747,31.1068,31.1644,60309.301516793,0
+PBJ.US,D,20170118,000000,31.1545,31.2847,31.1266,31.2191,40715.344054182,0
+PBJ.US,D,20170119,000000,31.2191,31.2191,30.8176,30.8613,53526.429475738,0
+PBJ.US,D,20170120,000000,30.9001,31.1465,30.9001,31.0511,18229.53460433,0
+PBJ.US,D,20170123,000000,31.08,31.08,30.7878,30.91,32098.148362208,0
+PBJ.US,D,20170124,000000,30.9597,31.06,30.8076,31.0124,13627.122986501,0
+PBJ.US,D,20170125,000000,31.08,31.2489,31.08,31.1138,18333.174393713,0
+PBJ.US,D,20170126,000000,31.1068,31.1744,30.7977,30.8186,159562.00855279,0
+PBJ.US,D,20170127,000000,30.8176,30.8176,30.6874,30.741,12470.985918533,0
+PBJ.US,D,20170130,000000,30.6953,30.7063,30.441,30.6775,10329.767745656,0
+PBJ.US,D,20170131,000000,30.6576,30.8236,30.5611,30.76,17201.186402883,0
+PBJ.US,D,20170201,000000,30.7878,30.909,30.5999,30.6874,96811.637821991,0
+PBJ.US,D,20170202,000000,30.7043,30.8713,30.7043,30.75,16852.030995933,0
+PBJ.US,D,20170203,000000,30.8076,31.0988,30.8076,30.9955,44965.581630419,0
+PBJ.US,D,20170206,000000,30.9855,30.9855,30.6129,30.7212,15310.514905309,0
+PBJ.US,D,20170207,000000,30.6874,30.8921,30.6874,30.8524,37405.914274768,0
+PBJ.US,D,20170208,000000,30.8802,30.9497,30.7878,30.8424,40706.288150256,0
+PBJ.US,D,20170209,000000,30.9299,31.2946,30.9299,31.2389,6425.6669417261,0
+PBJ.US,D,20170210,000000,31.2847,31.388,31.2847,31.3055,17186.093229671,0
+PBJ.US,D,20170213,000000,31.388,31.388,31.1923,31.2191,10112.426051417,0
+PBJ.US,D,20170214,000000,31.1168,31.3433,31.1168,31.3135,10187.891917473,0
+PBJ.US,D,20170215,000000,31.3224,31.5222,31.2091,31.5013,48160.303293429,0
+PBJ.US,D,20170216,000000,31.4626,31.4626,31.2261,31.2777,10178.836013546,0
+PBJ.US,D,20170217,000000,31.2191,31.4804,31.1813,31.4804,17583.546790897,0
+PBJ.US,D,20170221,000000,31.5013,31.7538,31.5013,31.716,27461.525551768,0
+PBJ.US,D,20170222,000000,31.6305,31.6305,31.4358,31.4914,26451.289158173,0
+PBJ.US,D,20170223,000000,31.4526,31.5669,31.3702,31.4795,9300.4133326612,0
+PBJ.US,D,20170224,000000,31.3612,31.5589,31.3612,31.5501,5092.4366414149,0
+PBJ.US,D,20170227,000000,31.5501,31.5501,31.2291,31.2389,10810.736865315,0
+PBJ.US,D,20170228,000000,31.2389,31.397,31.2291,31.2917,9941.370088358,0
+PBJ.US,D,20170301,000000,31.4437,31.5977,31.4308,31.4308,29466.905165745,0
+PBJ.US,D,20170302,000000,31.3334,31.3334,31.1923,31.2291,9285.3201594501,0
+PBJ.US,D,20170303,000000,31.2389,31.2389,31.0034,31.1823,18844.329859794,0
+PBJ.US,D,20170306,000000,30.9955,31.0511,30.9051,30.9855,25234.779397362,0
+PBJ.US,D,20170307,000000,30.9597,30.9835,30.7997,30.7997,10379.072111479,0
+PBJ.US,D,20170308,000000,30.7977,30.8325,30.7311,30.753,9308.4630250404,0
+PBJ.US,D,20170309,000000,30.7878,30.8613,30.751,30.8076,54768.094525235,0
+PBJ.US,D,20170310,000000,30.9597,31.0034,30.8802,30.9299,5693.1449352155,0
+PBJ.US,D,20170313,000000,30.9299,30.9597,30.8076,30.8782,33564.198586777,0
+PBJ.US,D,20170314,000000,30.8255,30.8742,30.76,30.8613,11136.749406674,0
+PBJ.US,D,20170315,000000,30.9299,31.2489,30.9239,31.2489,11138.76182977,0
+PBJ.US,D,20170316,000000,31.1744,31.2847,31.0988,31.2847,46985.048206061,0
+PBJ.US,D,20170317,000000,31.3224,31.4168,31.1913,31.397,19018.404457495,0
+PBJ.US,D,20170320,000000,31.3513,31.3513,31.1783,31.2191,5186.0143153236,0
+PBJ.US,D,20170321,000000,31.2389,31.2389,31.0223,31.0223,14599.123341294,0
+PBJ.US,D,20170322,000000,31.1644,31.1644,30.9597,31.07,10621.569094404,0
+PBJ.US,D,20170323,000000,31.0988,31.3115,31.07,31.1168,10747.345537829,0
+PBJ.US,D,20170324,000000,31.1644,31.2817,31.0511,31.071,5333.9274127921,0
+PBJ.US,D,20170327,000000,30.9299,31.1366,30.9299,31.0968,5724.3374931851,0
+PBJ.US,D,20170328,000000,31.0332,31.2539,31.0034,31.1823,5880.3002830328,0
+PBJ.US,D,20170329,000000,31.1446,31.397,31.1446,31.39,16168.813355246,0
+PBJ.US,D,20170330,000000,31.3324,31.387,31.2727,31.3314,8836.5498093077,0
+PBJ.US,D,20170331,000000,31.3324,31.4437,31.2946,31.3801,20558.914336572,0
+PBJ.US,D,20170403,000000,31.3155,31.3423,31.1266,31.1744,32304.421729426,0
+PBJ.US,D,20170404,000000,31.1168,31.1644,31.0511,31.1644,7405.7169888982,0
+PBJ.US,D,20170405,000000,31.1644,31.399,31.1356,31.1356,7421.8163736567,0
+PBJ.US,D,20170406,000000,31.2489,31.397,31.2091,31.2897,13135.08553982,0
+PBJ.US,D,20170407,000000,31.2389,31.3314,31.2191,31.3095,8317.3446508469,0
+PBJ.US,D,20170410,000000,31.2777,31.4108,31.1952,31.2389,9281.2953132605,0
+PBJ.US,D,20170411,000000,31.2012,31.3423,31.1644,31.3423,12068.501299571,0
+PBJ.US,D,20170412,000000,31.388,31.388,31.2966,31.3324,11229.320869036,0
+PBJ.US,D,20170413,000000,31.2847,31.2927,31.07,31.0888,54849.597660575,0
+PBJ.US,D,20170417,000000,31.1644,31.2549,31.0988,31.2549,6288.8221712791,0
+PBJ.US,D,20170418,000000,31.2091,31.5113,31.2091,31.4437,7231.6423911972,0
+PBJ.US,D,20170419,000000,31.4358,31.5133,31.3642,31.3702,4045.9766321141,0
+PBJ.US,D,20170420,000000,31.4358,31.6305,31.3702,31.5311,21291.436343082,0
+PBJ.US,D,20170421,000000,31.5589,31.6484,31.5212,31.5858,7906.8103395058,0
+PBJ.US,D,20170424,000000,31.8124,31.8949,31.7538,31.7935,31192.557969544,0
+PBJ.US,D,20170425,000000,31.726,31.8949,31.726,31.7736,72426.10097064,0
+PBJ.US,D,20170426,000000,31.6305,31.8223,31.6305,31.6494,38931.330980633,0
+PBJ.US,D,20170427,000000,31.716,31.8034,31.6216,31.707,8199.6178998005,0
+PBJ.US,D,20170428,000000,31.6882,31.6882,31.5858,31.6305,7440.9343930574,0
+PBJ.US,D,20170501,000000,31.6494,31.6494,31.388,31.388,12895.607191538,0
+PBJ.US,D,20170502,000000,31.3324,31.3324,30.9945,30.9955,12850.327671905,0
+PBJ.US,D,20170503,000000,30.9597,30.9597,30.6884,30.8176,8462.2391136731,0
+PBJ.US,D,20170504,000000,30.8076,31.07,30.8076,31.0412,6983.1081389883,0
+PBJ.US,D,20170505,000000,31.1168,31.1168,30.9855,31.083,24392.580332184,0
+PBJ.US,D,20170508,000000,31.0312,31.06,30.9209,30.9955,8910.0032522682,0
+PBJ.US,D,20170509,000000,31.0034,31.0412,30.8255,30.8325,43036.674094044,0
+PBJ.US,D,20170510,000000,30.8176,31.0312,30.8176,30.9776,70309.031874901,0
+PBJ.US,D,20170511,000000,30.91,31.0312,30.8722,31.0034,11293.71840807,0
+PBJ.US,D,20170512,000000,30.9567,30.9567,30.7967,30.8325,8750.0156162309,0
+PBJ.US,D,20170515,000000,30.8325,30.9955,30.8325,30.9497,6002.0518802688,0
+PBJ.US,D,20170516,000000,31.0223,31.0283,30.8255,30.8325,7700.5369722878,0
+PBJ.US,D,20170517,000000,30.6397,30.742,30.6198,30.7033,8797.3075589589,0
+PBJ.US,D,20170518,000000,30.5999,30.7232,30.4598,30.6297,17780.764254187,0
+PBJ.US,D,20170519,000000,30.6486,30.8613,30.6297,30.7778,10611.50697893,0
+PBJ.US,D,20170522,000000,30.7688,31.0511,30.7688,30.9597,14140.290875678,0
+PBJ.US,D,20170523,000000,31.0034,31.2539,30.9597,31.1952,15072.042768575,0
+PBJ.US,D,20170524,000000,31.1446,31.2191,31.082,31.2191,13051.569981385,0
+PBJ.US,D,20170525,000000,31.1992,31.2549,31.1446,31.1545,20320.442199836,0
+PBJ.US,D,20170526,000000,31.1356,31.2291,31.1168,31.1992,14439.135705257,0
+PBJ.US,D,20170530,000000,31.1266,31.1266,30.9597,30.9707,6862.3627532997,0
+PBJ.US,D,20170531,000000,30.9677,31.0024,30.9399,30.9955,7240.6982951239,0
+PBJ.US,D,20170601,000000,31.1266,31.4456,31.07,31.4456,26419.090388657,0
+PBJ.US,D,20170602,000000,31.397,31.5501,31.3423,31.407,24821.226451378,0
+PBJ.US,D,20170605,000000,31.4258,31.4258,31.1972,31.2687,9347.7052753892,0
+PBJ.US,D,20170606,000000,31.1823,31.2589,31.08,31.1744,12416.650494973,0
+PBJ.US,D,20170607,000000,31.1823,31.2589,31.1545,31.2091,4972.6974672738,0
+PBJ.US,D,20170608,000000,31.1545,31.3135,31.1446,31.1545,8338.4750933424,0
+PBJ.US,D,20170609,000000,31.2012,31.2389,30.9786,31.0223,20214.789987359,0
+PBJ.US,D,20170612,000000,31.0124,31.0302,30.9457,30.9776,25141.201723453,0
+PBJ.US,D,20170613,000000,31.06,31.1545,30.8901,31.0988,100871.70141577,0
+PBJ.US,D,20170614,000000,31.1913,31.2687,31.0223,31.1266,15423.210598618,0
+PBJ.US,D,20170615,000000,30.8524,30.8524,30.4996,30.5611,14434.10464752,0
+PBJ.US,D,20170616,000000,30.2679,30.2679,29.8268,30.1268,30516.383809688,0
+PBJ.US,D,20170619,000000,30.1557,30.2709,30.0533,30.2491,16586.391147418,0
+PBJ.US,D,20170620,000000,30.2679,30.3047,29.9758,29.9758,8827.493905381,0
+PBJ.US,D,20170621,000000,30.0056,30.0056,29.8546,29.8645,32856.831868951,0
+PBJ.US,D,20170622,000000,29.8645,29.9063,29.7512,29.8088,34640.8449425,0
+PBJ.US,D,20170623,000000,29.7323,29.9092,29.7124,29.8268,16416.341395906,0
+PBJ.US,D,20170626,000000,29.8903,29.9092,29.778,29.8327,5000.8713906011,0
+PBJ.US,D,20170627,000000,29.7412,29.8068,29.5077,29.5077,74060.188523625,0
+PBJ.US,D,20170628,000000,29.6101,29.778,29.6101,29.7592,17461.79519366,0
+PBJ.US,D,20170629,000000,29.8268,29.8268,29.4778,29.5723,31035.588968149,0
+PBJ.US,D,20170630,000000,29.6925,29.7512,29.6577,29.6577,7881.6550508206,0
+PBJ.US,D,20170703,000000,29.7124,29.781,29.6101,29.6101,4212.0015374359,0
+PBJ.US,D,20170705,000000,29.6379,29.6379,29.3656,29.4113,72080.97040988,0
+PBJ.US,D,20170706,000000,29.299,29.3537,29.1768,29.1867,59787.077723689,0
+PBJ.US,D,20170707,000000,29.2255,29.4402,29.2255,29.3347,7322.2014304637,0
+PBJ.US,D,20170710,000000,29.3646,29.3646,29.1966,29.2066,73144.536015487,0
+PBJ.US,D,20170711,000000,29.1768,29.2066,29.0615,29.1768,164723.87379097,0
+PBJ.US,D,20170712,000000,29.299,29.6001,29.299,29.5624,50218.005907871,0
+PBJ.US,D,20170713,000000,29.6379,29.6379,29.468,29.5723,45650.811694202,0
+PBJ.US,D,20170714,000000,29.6191,29.8068,29.6191,29.7323,13499.334119981,0
+PBJ.US,D,20170717,000000,29.7592,29.8834,29.7025,29.8128,40408.449532224,0
+PBJ.US,D,20170718,000000,29.7681,29.8356,29.6925,29.7592,11909.519875082,0
+PBJ.US,D,20170719,000000,29.8903,30.0802,29.8903,30.0623,131206.96714692,0
+PBJ.US,D,20170720,000000,30.1458,30.2541,30.108,30.2203,19483.274192396,0
+PBJ.US,D,20170721,000000,30.0533,30.3157,30.0533,30.3157,7309.1206803474,0
+PBJ.US,D,20170724,000000,30.3077,30.3157,30.2292,30.3157,15682.813177849,0
+PBJ.US,D,20170725,000000,30.437,30.5969,30.3942,30.5621,14416.999051213,0
+PBJ.US,D,20170726,000000,30.6457,30.7102,30.4458,30.4458,8607.1335764994,0
+PBJ.US,D,20170727,000000,30.3157,30.5055,30.3157,30.4458,17761.646234787,0
+PBJ.US,D,20170728,000000,30.3714,30.417,30.2978,30.3714,47016.24076403,0
+PBJ.US,D,20170731,000000,30.4458,30.4688,30.3584,30.437,8463.2453252205,0
+PBJ.US,D,20170801,000000,30.5244,30.5403,30.427,30.437,13897.793892753,0
+PBJ.US,D,20170802,000000,30.3992,30.5403,30.3862,30.5314,13064.650731502,0
+PBJ.US,D,20170803,000000,30.5403,30.738,30.5403,30.587,22366.07027571,0
+PBJ.US,D,20170804,000000,30.6477,30.6477,30.5244,30.6267,15356.80063649,0
+PBJ.US,D,20170807,000000,30.6457,30.7987,30.6457,30.7748,6753.69190618,0
+PBJ.US,D,20170808,000000,30.5701,30.6169,30.417,30.437,9361.7922370529,0
+PBJ.US,D,20170809,000000,30.2461,30.3435,30.118,30.2292,8222.7607653908,0
+PBJ.US,D,20170810,000000,30.1557,30.3515,30.118,30.2581,5835.0207633996,0
+PBJ.US,D,20170811,000000,30.2581,30.4856,30.2581,30.4081,32070.980650429,0
+PBJ.US,D,20170814,000000,30.6069,30.752,30.5969,30.7013,13560.713024372,0
+PBJ.US,D,20170815,000000,30.6267,30.7848,30.6267,30.747,6286.8097481843,0
+PBJ.US,D,20170816,000000,30.7282,30.8693,30.7282,30.747,131275.38953215,0
+PBJ.US,D,20170817,000000,30.7282,30.752,30.3992,30.3992,10092.301820469,0
+PBJ.US,D,20170818,000000,30.3257,30.4638,30.2879,30.4081,13043.520289007,0
+PBJ.US,D,20170821,000000,30.3614,30.417,30.3336,30.3435,12200.315012282,0
+PBJ.US,D,20170822,000000,30.4002,30.4996,30.3714,30.4757,31119.104526584,0
+PBJ.US,D,20170823,000000,30.427,30.5075,30.4081,30.4081,10695.022537364,0
+PBJ.US,D,20170824,000000,30.4757,30.4757,29.9191,29.9191,33283.465565051,0
+PBJ.US,D,20170825,000000,30.0404,30.0712,29.9669,30.0235,9433.2332569186,0
+PBJ.US,D,20170828,000000,29.9281,30.0315,29.785,29.8268,22482.790815209,0
+PBJ.US,D,20170829,000000,29.7592,29.8983,29.7512,29.8645,11191.084830235,0
+PBJ.US,D,20170830,000000,29.8834,30.096,29.8834,30.096,12879.50780678,0
+PBJ.US,D,20170831,000000,30.1358,30.1358,30.0364,30.0533,11611.68125705,0
+PBJ.US,D,20170901,000000,30.0901,30.2491,30.0901,30.2491,16720.217283223,0
+PBJ.US,D,20170905,000000,30.2978,30.3247,30.0126,30.0802,10707.097075933,0
+PBJ.US,D,20170906,000000,30.1458,30.2879,30.0305,30.2779,22141.68510064,0
+PBJ.US,D,20170907,000000,30.2879,30.3614,30.1746,30.3435,9958.4756846638,0
+PBJ.US,D,20170908,000000,30.1458,30.2411,30.1218,30.2103,3657.5789748159,0
+PBJ.US,D,20170911,000000,30.3077,30.427,30.3077,30.3813,67905.192488151,0
+PBJ.US,D,20170912,000000,30.3257,30.4886,30.3257,30.427,14504.539455839,0
+PBJ.US,D,20170913,000000,30.3902,30.6516,30.3902,30.5055,25674.493843577,0
+PBJ.US,D,20170914,000000,30.5403,30.5403,30.3813,30.3992,11288.687350333,0
+PBJ.US,D,20170915,000000,30.4856,30.6556,30.4777,30.6556,9847.7924144493,0
+PBJ.US,D,20170918,000000,30.7102,30.8156,30.7003,30.8056,4460.5357896448,0
+PBJ.US,D,20170919,000000,30.757,30.8384,30.7162,30.747,7199.4436216803,0
+PBJ.US,D,20170920,000000,30.743,30.7858,30.5681,30.6844,26254.071694883,0
+PBJ.US,D,20170921,000000,30.6486,30.7063,30.5145,30.5145,18832.255321226,0
+PBJ.US,D,20170922,000000,30.4458,30.6457,30.4458,30.5582,19584.901558684,0
+PBJ.US,D,20170925,000000,30.5234,30.6457,30.4618,30.5145,13479.209889033,0
+PBJ.US,D,20170926,000000,30.4747,30.6993,30.4747,30.6695,20159.448352252,0
+PBJ.US,D,20170927,000000,30.6457,30.6556,30.4846,30.6069,14519.632629049,0
+PBJ.US,D,20170928,000000,30.5582,30.7013,30.5572,30.5969,12597.768573506,0
+PBJ.US,D,20170929,000000,30.6169,30.7013,30.6079,30.6079,6220.3997860556,0
+PBJ.US,D,20171002,000000,30.5314,30.6844,30.5314,30.6556,51849.074826215,0
+PBJ.US,D,20171003,000000,30.5681,30.6467,30.5503,30.6069,10938.525731836,0
+PBJ.US,D,20171004,000000,30.6169,30.76,30.4946,30.6933,9894.07814563,0
+PBJ.US,D,20171005,000000,30.8792,30.9487,30.7858,30.7957,4682.9085416213,0
+PBJ.US,D,20171006,000000,30.747,30.747,30.5771,30.6367,7670.3506258657,0
+PBJ.US,D,20171009,000000,30.738,30.738,30.3912,30.4072,11804.873874152,0
+PBJ.US,D,20171010,000000,30.5145,30.7092,30.5145,30.6377,7238.6858720291,0
+PBJ.US,D,20171011,000000,30.6933,30.8156,30.6745,30.7102,12132.898838605,0
+PBJ.US,D,20171012,000000,30.738,30.8404,30.7252,30.7758,5301.7286432751,0
+PBJ.US,D,20171013,000000,30.8156,30.9587,30.757,30.8454,3982.5853046276,0
+PBJ.US,D,20171016,000000,30.8603,30.9189,30.758,30.7758,6478.9961537386,0
+PBJ.US,D,20171017,000000,30.7758,30.8355,30.7033,30.7202,10546.103228348,0
+PBJ.US,D,20171018,000000,30.7758,30.8056,30.7013,30.7102,9007.6057723665,0
+PBJ.US,D,20171019,000000,30.7013,30.8176,30.6804,30.7868,48141.185274028,0
+PBJ.US,D,20171020,000000,30.7758,30.7858,30.6457,30.6933,46726.451838377,0
+PBJ.US,D,20171023,000000,30.6844,30.8315,30.6844,30.7013,13069.681789239,0
+PBJ.US,D,20171024,000000,30.74,30.74,30.587,30.6267,12398.538687121,0
+PBJ.US,D,20171025,000000,30.5681,30.5681,30.2133,30.4458,22228.219293716,0
+PBJ.US,D,20171026,000000,30.5314,30.5969,30.3892,30.3892,4583.2935984282,0
+PBJ.US,D,20171027,000000,30.3892,30.3892,30.3057,30.3326,6367.3066719766,0
+PBJ.US,D,20171030,000000,30.3326,30.3326,30.1726,30.1964,11993.035433516,0
+PBJ.US,D,20171031,000000,30.2471,30.4916,30.2471,30.4072,14111.110740803,0
+PBJ.US,D,20171101,000000,30.5314,30.6089,30.3892,30.3892,29136.867778196,0
+PBJ.US,D,20171102,000000,30.4548,30.5145,30.3763,30.4081,14492.464917269,0
+PBJ.US,D,20171103,000000,30.4747,30.6049,30.4468,30.4568,5774.6480705553,0
+PBJ.US,D,20171106,000000,30.3604,30.3604,29.944,29.944,13606.998755553,0
+PBJ.US,D,20171107,000000,30.0205,30.0593,29.6817,29.7562,11926.625471387,0
+PBJ.US,D,20171108,000000,29.7283,30.0106,29.6329,29.9639,5604.5983190439,0
+PBJ.US,D,20171109,000000,29.8506,29.9539,29.7641,29.8794,9885.0222417033,0
+PBJ.US,D,20171110,000000,29.7641,30.0593,29.7641,29.9739,6788.9093103392,0
+PBJ.US,D,20171113,000000,29.9063,30.0305,29.9063,30.0027,21362.877362948,0
+PBJ.US,D,20171114,000000,29.9162,30.2481,29.9063,30.2481,6362.2756142396,0
+PBJ.US,D,20171115,000000,30.1338,30.1338,29.8883,29.8883,8623.2329612579,0
+PBJ.US,D,20171116,000000,30.0305,30.4101,30.0305,30.3147,48109.992716059,0
+PBJ.US,D,20171117,000000,30.2273,30.4498,30.2273,30.3803,5054.2006026136,0
+PBJ.US,D,20171120,000000,30.3803,30.6337,30.3803,30.5821,12565.569803989,0
+PBJ.US,D,20171121,000000,30.6218,30.7102,30.6069,30.6069,4455.5047319078,0
+PBJ.US,D,20171122,000000,30.6457,30.7282,30.589,30.6645,13826.352872887,0
+PBJ.US,D,20171124,000000,30.7013,30.7013,30.5969,30.5969,12612.861746718,0
+PBJ.US,D,20171127,000000,30.5969,30.7858,30.5592,30.7102,19983.361331456,0
+PBJ.US,D,20171128,000000,30.7202,31.06,30.7202,31.06,10684.96042189,0
+PBJ.US,D,20171129,000000,31.0312,31.3433,31.0312,31.2707,13584.86210151,0
+PBJ.US,D,20171130,000000,31.4089,31.703,31.4089,31.5799,13013.333942584,0
+PBJ.US,D,20171201,000000,31.553,31.5897,31.382,31.5897,6911.6671191226,0
+PBJ.US,D,20171204,000000,31.8373,32.1264,31.8373,32.1264,6589.6794239531,0
+PBJ.US,D,20171205,000000,32.2229,32.2229,31.7786,31.7826,4868.0514663437,0
+PBJ.US,D,20171206,000000,31.5351,32.0072,31.5351,31.8919,12323.072821065,0
+PBJ.US,D,20171207,000000,31.8273,32.036,31.8273,31.9307,12114.787030752,0
+PBJ.US,D,20171208,000000,32.044,32.0788,31.9157,32.036,26679.699179434,0
+PBJ.US,D,20171211,000000,32.036,32.036,31.8184,31.9157,5463.7287024073,0
+PBJ.US,D,20171212,000000,32.0162,32.0162,31.8829,31.9406,3891.0200538138,0
+PBJ.US,D,20171213,000000,31.8462,31.9684,31.8412,31.9317,6920.7230230492,0
+PBJ.US,D,20171214,000000,31.8184,31.8373,31.554,31.5897,22313.747275246,0
+PBJ.US,D,20171215,000000,31.6345,31.7985,31.5609,31.7786,29627.89901333,0
+PBJ.US,D,20171218,000000,31.8084,32.026,31.8084,31.9784,4134.5232482857,0
+PBJ.US,D,20171219,000000,31.9883,31.9972,31.8829,31.9167,6096.6357657248,0
+PBJ.US,D,20171220,000000,32.0162,32.0162,31.7488,31.9187,5162.8714497333,0
+PBJ.US,D,20171221,000000,32.036,32.036,31.8373,31.8819,43717.879311637,0
+PBJ.US,D,20171222,000000,31.9207,31.9585,31.8929,31.9019,7008.2634276734,0
+PBJ.US,D,20171226,000000,31.7985,32.0112,31.7985,31.9972,3818.5728224007,0
+PBJ.US,D,20171227,000000,32.036,32.044,31.9485,32.0072,6999.2075237468,0
+PBJ.US,D,20171228,000000,31.9794,31.9933,31.9307,31.9684,3584.1255318554,0
+PBJ.US,D,20171229,000000,31.9684,32.1453,31.9307,31.9883,7850.4624928511,0
+PBJ.US,D,20180102,000000,32.0608,32.0608,31.7985,31.7985,15394.030463744,0
+PBJ.US,D,20180103,000000,31.7588,31.878,31.6345,31.7388,9384.9351026432,0
+PBJ.US,D,20180104,000000,31.721,31.7518,31.6345,31.6792,10230.152802463,0
+PBJ.US,D,20180105,000000,31.7011,31.8184,31.7011,31.7985,12451.867899132,0
+PBJ.US,D,20180108,000000,31.6544,31.8621,31.6544,31.8373,42816.313765163,0
+PBJ.US,D,20180109,000000,31.8819,31.9933,31.8819,31.9595,7713.6177224041,0
+PBJ.US,D,20180110,000000,31.8551,31.8551,31.5749,31.5977,3933.2809388048,0
+PBJ.US,D,20180111,000000,31.6067,31.6444,31.5252,31.5441,14713.831457698,0
+PBJ.US,D,20180112,000000,31.5441,31.7786,31.5441,31.5977,38907.181903496,0
+PBJ.US,D,20180116,000000,31.5709,31.8819,31.5709,31.721,68930.522054956,0
+PBJ.US,D,20180117,000000,31.8731,32.2129,31.8731,32.1354,36274.932495485,0
+PBJ.US,D,20180118,000000,32.1086,32.1165,31.9485,32.051,10570.252305486,0
+PBJ.US,D,20180119,000000,32.051,32.4038,31.7568,32.35,9368.8357178847,0
+PBJ.US,D,20180122,000000,32.4474,32.6502,32.4474,32.5527,5161.8652381859,0
+PBJ.US,D,20180123,000000,32.6114,32.6592,32.5349,32.6592,4243.1940954054,0
+PBJ.US,D,20180124,000000,32.6114,32.7506,32.5061,32.7128,4707.057618759,0
+PBJ.US,D,20180125,000000,32.7655,32.8967,32.7655,32.7655,6012.1139957428,0
+PBJ.US,D,20180126,000000,32.8549,33.0408,32.8281,32.997,3361.7527798789,0
+PBJ.US,D,20180129,000000,32.9593,33.0238,32.7844,32.7844,3981.5790930802,0
+PBJ.US,D,20180130,000000,32.6114,32.7605,32.5915,32.677,5624.722549992,0
+PBJ.US,D,20180131,000000,32.7605,32.8351,32.5499,32.6572,8393.8167284496,0
+PBJ.US,D,20180201,000000,32.4574,32.4763,32.2507,32.3083,19421.895288005,0
+PBJ.US,D,20180202,000000,32.0688,32.0688,31.721,31.721,53853.448228644,0
+PBJ.US,D,20180205,000000,31.4556,31.5222,30.6844,30.7848,9784.4010869628,0
+PBJ.US,D,20180206,000000,30.2759,30.9955,30.0404,30.9071,12484.066668649,0
+PBJ.US,D,20180207,000000,31.0312,31.1823,30.9487,31.0144,31536.682318757,0
+PBJ.US,D,20180208,000000,30.8991,30.8991,30.266,30.266,10213.047206157,0
+PBJ.US,D,20180209,000000,30.4548,30.4548,29.9341,30.3892,24661.238815341,0
+PBJ.US,D,20180212,000000,30.6457,30.7738,30.3654,30.6069,20058.827197511,0
+PBJ.US,D,20180213,000000,30.5045,30.7013,30.5045,30.6844,10557.17155537,0
+PBJ.US,D,20180214,000000,30.5314,30.8792,30.4558,30.8236,10701.059806649,0
+PBJ.US,D,20180215,000000,31.0511,31.553,30.9487,31.553,11494.960717551,0
+PBJ.US,D,20180216,000000,31.5609,31.8452,31.5609,31.7448,24843.363105421,0
+PBJ.US,D,20180220,000000,31.0948,31.0948,31.0948,31.0948,3872.9082459605,0
+PBJ.US,D,20180221,000000,31.3274,31.399,30.9637,30.9637,7201.4560447751,0
+PBJ.US,D,20180222,000000,30.8991,30.9985,30.757,30.8136,15319.570809235,0
+PBJ.US,D,20180223,000000,30.7668,30.9697,30.7668,30.9697,3770.2746681252,0
+PBJ.US,D,20180226,000000,31.0988,31.2281,30.9855,31.2111,15742.179659146,0
+PBJ.US,D,20180227,000000,31.2609,31.3155,31.0104,31.0173,5789.7412437664,0
+PBJ.US,D,20180228,000000,31.1168,31.1168,30.6844,30.6844,7910.8351856954,0
+PBJ.US,D,20180301,000000,30.5413,30.6844,30.2969,30.3694,12598.774785053,0
+PBJ.US,D,20180302,000000,30.2372,30.587,30.2372,30.587,6105.6916696514,0
+PBJ.US,D,20180305,000000,30.4648,30.737,30.4648,30.7102,2154.2989229934,0
+PBJ.US,D,20180306,000000,30.8504,31.07,30.7102,31.07,5999.0332456265,0
+PBJ.US,D,20180307,000000,30.8603,30.8603,30.6169,30.8236,10718.165402955,0
+PBJ.US,D,20180308,000000,30.7668,30.7668,30.6556,30.7202,3100.1377775537,0
+PBJ.US,D,20180309,000000,30.9577,31.2022,30.9577,31.2022,8170.4377649258,0
+PBJ.US,D,20180312,000000,31.07,31.4378,31.07,31.1644,6855.3192724679,0
+PBJ.US,D,20180313,000000,31.2609,31.382,31.1217,31.1217,6269.7041518784,0
+PBJ.US,D,20180314,000000,31.2609,31.2609,31.0124,31.0124,14782.253842921,0
+PBJ.US,D,20180315,000000,30.9855,31.0034,30.7013,30.7013,3727.0075715868,0
+PBJ.US,D,20180316,000000,30.7698,31.0034,30.7698,30.9587,9082.0654268744,0
+PBJ.US,D,20180319,000000,30.9359,30.9359,30.6735,30.7291,5067.2813527298,0
+PBJ.US,D,20180320,000000,30.747,30.7658,30.6655,30.747,1892.6839206682,0
+PBJ.US,D,20180321,000000,30.5304,30.5304,30.3217,30.3495,5113.5670839104,0
+PBJ.US,D,20180322,000000,30.3495,30.3912,30.118,30.1308,6831.1701953302,0
+PBJ.US,D,20180323,000000,30.113,30.2391,29.7333,29.7333,24218.505734483,0
+PBJ.US,D,20180326,000000,29.9699,30.3584,29.9271,30.3584,7806.1891847653,0
+PBJ.US,D,20180327,000000,30.424,30.6257,30.2829,30.3157,9193.7549086363,0
+PBJ.US,D,20180328,000000,30.2441,30.4728,30.1895,30.2263,9469.4568726252,0
+PBJ.US,D,20180329,000000,30.4438,30.6834,30.4438,30.5761,4155.6536907812,0
+PBJ.US,D,20180402,000000,30.3217,30.3664,29.7134,29.8695,48032.514426909,0
+PBJ.US,D,20180403,000000,29.9311,30.422,29.8854,30.3127,4198.9207873196,0
+PBJ.US,D,20180404,000000,30.0742,30.9766,30.0742,30.8703,3031.7153923302,0
+PBJ.US,D,20180405,000000,30.8504,30.9667,30.747,30.8345,15651.62061988,0
+PBJ.US,D,20180406,000000,30.4926,31.0372,30.4926,30.5861,5431.5299328903,0
+PBJ.US,D,20180409,000000,30.6924,30.8623,30.6159,30.6159,2238.8206929754,0
+PBJ.US,D,20180410,000000,30.8603,30.8792,30.7003,30.7948,10077.208647258,0
+PBJ.US,D,20180411,000000,30.76,30.8901,30.7082,30.8305,4951.5670247783,0
+PBJ.US,D,20180412,000000,30.8226,30.9467,30.8226,30.8504,4112.3865942428,0
+PBJ.US,D,20180413,000000,30.7728,30.8603,30.7728,30.7948,3002.5352574555,0
+PBJ.US,D,20180416,000000,30.8046,31.2807,30.8046,31.1754,4494.7469822566,0
+PBJ.US,D,20180417,000000,31.2976,31.5321,31.2976,31.5321,19238.764786377,0
+PBJ.US,D,20180418,000000,31.4974,31.5501,31.4466,31.4804,15591.247927035,0
+PBJ.US,D,20180419,000000,31.3552,31.3552,30.9399,30.9667,8295.207996804,0
+PBJ.US,D,20180420,000000,31.1754,31.1754,30.7092,30.7092,7071.6547551599,0
+PBJ.US,D,20180423,000000,30.7858,30.8792,30.7858,30.8792,2892.8581987884,0
+PBJ.US,D,20180424,000000,31.0034,31.0223,30.7192,30.7987,7134.039871099,0
+PBJ.US,D,20180425,000000,30.909,31.076,30.8891,31.06,4601.4054062815,0
+PBJ.US,D,20180426,000000,30.9289,31.4208,30.9289,31.3672,68764.497149634,0
+PBJ.US,D,20180427,000000,31.2419,31.4993,31.2419,31.404,3079.0073350582,0
+PBJ.US,D,20180430,000000,31.401,31.401,31.0511,31.07,30053.526497882,0
+PBJ.US,D,20180501,000000,31.06,31.06,30.6735,30.8226,3380.8707992796,0
+PBJ.US,D,20180502,000000,30.7252,30.8146,30.6824,30.737,2202.5970772688,0
+PBJ.US,D,20180503,000000,30.4528,30.4528,30.0662,30.094,10501.829920262,0
+PBJ.US,D,20180504,000000,30.0573,30.7092,30.0573,30.6257,15319.570809235,0
+PBJ.US,D,20180507,000000,30.6357,30.746,30.5909,30.6924,2194.5473848895,0
+PBJ.US,D,20180508,000000,30.5304,30.6198,30.4728,30.6159,4858.9955624171,0
+PBJ.US,D,20180509,000000,30.6546,30.9389,30.6546,30.8186,3356.7217221419,0
+PBJ.US,D,20180510,000000,30.8226,31.1078,30.8226,30.9189,3533.8149544851,0
+PBJ.US,D,20180511,000000,30.9309,31.0998,30.8991,30.9607,7847.4438582089,0
+PBJ.US,D,20180514,000000,30.9229,30.9587,30.8315,30.8404,3299.3676639399,0
+PBJ.US,D,20180515,000000,30.8305,30.9189,30.7748,30.8653,6798.9714258132,0
+PBJ.US,D,20180516,000000,31.0292,31.1555,31.0253,31.1078,2255.9262892812,0
+PBJ.US,D,20180517,000000,31.0898,31.2797,31.0898,31.1654,4257.2810570691,0
+PBJ.US,D,20180518,000000,31.0312,31.0312,30.7848,30.8563,4532.983021058,0
+PBJ.US,D,20180521,000000,30.7948,30.8911,30.7948,30.8911,2440.0630024563,0
+PBJ.US,D,20180522,000000,30.9786,30.9786,30.7658,30.7658,4151.6288445916,0
+PBJ.US,D,20180523,000000,30.757,30.8226,30.747,30.7948,5328.896355055,0
+PBJ.US,D,20180524,000000,30.6267,30.7997,30.6267,30.7997,4374.001596568,0
+PBJ.US,D,20180525,000000,30.8504,31.0511,30.757,30.7658,3718.9578792076,0
+PBJ.US,D,20180529,000000,30.6257,30.8643,30.6257,30.7848,5341.9771051713,0
+PBJ.US,D,20180530,000000,30.8226,31.2519,30.8226,31.1843,66744.024362446,0
+PBJ.US,D,20180531,000000,31.1366,31.1366,30.6546,30.7331,2907.9513719994,0
+PBJ.US,D,20180601,000000,30.8186,30.8226,30.7003,30.7092,13737.806256716,0
+PBJ.US,D,20180604,000000,30.6357,31.0352,30.6357,31.0024,3290.3117600132,0
+PBJ.US,D,20180605,000000,31.08,31.0998,30.9597,31.0998,9060.9349843789,0
+PBJ.US,D,20180606,000000,30.9766,30.9766,30.756,30.909,59937.003244253,0
+PBJ.US,D,20180607,000000,30.747,30.9487,30.6198,30.6735,7087.7541399184,0
+PBJ.US,D,20180608,000000,30.7848,31.0442,30.7848,31.0442,1844.3857663927,0
+PBJ.US,D,20180611,000000,31.0412,31.2877,31.0412,31.2877,70521.342511403,0
+PBJ.US,D,20180612,000000,31.1833,31.2976,31.1078,31.2221,10905.320750771,0
+PBJ.US,D,20180613,000000,31.2221,31.2976,31.1754,31.2121,2144.2368075193,0
+PBJ.US,D,20180614,000000,31.2976,31.4934,31.2976,31.4486,5861.1822636321,0
+PBJ.US,D,20180615,000000,31.4795,31.714,31.4795,31.714,16249.310279038,0
+PBJ.US,D,20180618,000000,31.5769,31.6097,31.3652,31.6097,4223.0698644573,0
+PBJ.US,D,20180619,000000,31.4,31.6733,31.4,31.6663,3080.0135466056,0
+PBJ.US,D,20180620,000000,31.5819,31.9734,31.5819,31.8482,7117.9404863405,0
+PBJ.US,D,20180621,000000,31.9257,32.033,31.8482,31.8482,6209.3314590341,0
+PBJ.US,D,20180622,000000,31.9635,32.1414,31.7915,32.1324,3772.28709122,0
+PBJ.US,D,20180625,000000,32.2477,32.2477,31.8482,31.9953,11355.097312462,0
+PBJ.US,D,20180626,000000,32.1225,32.2567,32.1225,32.1811,1880.6093820993,0
+PBJ.US,D,20180627,000000,32.031,32.2269,32.0022,32.0022,6702.3751172624,0
+PBJ.US,D,20180628,000000,31.714,31.9307,31.6474,31.7617,7884.6736854629,0
+PBJ.US,D,20180629,000000,31.7915,31.7915,31.5719,31.6275,6986.1267736305,0
+PBJ.US,D,20180702,000000,31.3244,31.4466,31.2201,31.2697,21645.622807769,0
+PBJ.US,D,20180703,000000,31.4765,31.5063,31.4,31.4,5102.498756889,0
+PBJ.US,D,20180705,000000,31.5669,31.878,31.5162,31.878,6357.2445565026,0
+PBJ.US,D,20180706,000000,31.9645,32.0906,31.9645,32.0906,1071.615297986,0
+PBJ.US,D,20180709,000000,32.1225,32.1225,31.8969,31.8969,11766.63783535,0
+PBJ.US,D,20180710,000000,31.9635,32.0122,31.8353,31.878,2501.441906848,0
+PBJ.US,D,20180711,000000,31.7617,31.7686,31.6961,31.7637,4773.4675808877,0
+PBJ.US,D,20180712,000000,31.8015,31.8303,31.706,31.7518,6582.6359431212,0
+PBJ.US,D,20180713,000000,31.8303,31.9257,31.7558,31.8581,38452.374284069,0
+PBJ.US,D,20180716,000000,31.7617,31.7915,31.6097,31.6097,15247.123577823,0
+PBJ.US,D,20180717,000000,31.8482,31.9177,31.8442,31.9039,2860.6594292714,0
+PBJ.US,D,20180718,000000,31.8482,31.8482,31.5451,31.5451,3581.1068972132,0
+PBJ.US,D,20180719,000000,31.6375,31.876,31.6375,31.8472,1725.652803799,0
+PBJ.US,D,20180720,000000,31.7617,31.8392,31.7428,31.8392,2315.2927705781,0
+PBJ.US,D,20180723,000000,31.7716,31.8392,31.4576,31.5819,9398.0158527595,0
+PBJ.US,D,20180724,000000,31.5719,31.5719,31.231,31.3324,5925.579802666,0
+PBJ.US,D,20180725,000000,31.2599,31.383,31.1913,31.383,9731.0718749504,0
+PBJ.US,D,20180726,000000,31.4864,31.6961,31.4765,31.4765,7161.2075828789,0
+PBJ.US,D,20180727,000000,31.4666,31.4715,31.1823,31.2787,5729.3685509221,0
+PBJ.US,D,20180730,000000,31.0492,31.0492,30.7063,30.7063,5506.9957989457,0
+PBJ.US,D,20180731,000000,30.8116,30.8474,30.6069,30.7162,4971.6912557264,0
+PBJ.US,D,20180801,000000,30.6218,30.6317,30.4012,30.425,14954.316017528,0
+PBJ.US,D,20180802,000000,30.3257,30.8335,30.3257,30.8335,3654.5603401737,0
+PBJ.US,D,20180803,000000,30.9259,31.3025,30.9259,31.2657,5188.0267384184,0
+PBJ.US,D,20180806,000000,31.3055,31.3383,31.2211,31.2211,3353.7030874997,0
+PBJ.US,D,20180807,000000,31.1823,31.2151,31.0292,31.2061,4163.7033831605,0
+PBJ.US,D,20180808,000000,30.9339,31.0462,30.9339,30.9736,6833.182618425,0
+PBJ.US,D,20180809,000000,31.0223,31.1058,31.0024,31.0551,7384.5865464027,0
+PBJ.US,D,20180810,000000,30.8762,31.1256,30.8762,31.0452,2680.547562286,0
+PBJ.US,D,20180813,000000,31.0024,31.1058,30.9169,31.1058,4064.0884399674,0
+PBJ.US,D,20180814,000000,31.397,31.5987,31.397,31.5202,4542.0389249846,0
+PBJ.US,D,20180815,000000,31.2201,31.2599,31.0362,31.2399,7460.0524124581,0
+PBJ.US,D,20180816,000000,31.2697,31.4208,31.2697,31.3383,8154.3383801673,0
+PBJ.US,D,20180817,000000,31.4964,31.6574,31.4964,31.6275,6500.1265962341,0
+PBJ.US,D,20180820,000000,31.7716,31.7716,31.6872,31.6872,4786.5483310039,0
+PBJ.US,D,20180821,000000,31.7816,31.7816,31.4666,31.5033,19323.286556359,0
+PBJ.US,D,20180822,000000,31.4298,31.5162,31.391,31.5162,2371.6406172328,0
+PBJ.US,D,20180823,000000,31.554,31.6275,31.4476,31.5351,3757.193918009,0
+PBJ.US,D,20180824,000000,31.7001,31.8581,31.6733,31.7716,2250.8952315442,0
+PBJ.US,D,20180827,000000,31.877,31.877,31.5917,31.5917,4478.6475974981,0
+PBJ.US,D,20180828,000000,31.5063,31.6534,31.3244,31.3642,6099.654400367,0
+PBJ.US,D,20180829,000000,31.23,31.554,31.23,31.4596,5397.3187402786,0
+PBJ.US,D,20180830,000000,31.4795,31.4954,31.3065,31.3065,4555.1196751009,0
+PBJ.US,D,20180831,000000,31.6295,31.704,31.4964,31.704,3825.6163032325,0
+PBJ.US,D,20180904,000000,31.554,31.7706,31.554,31.6922,6990.1516198201,0
+PBJ.US,D,20180905,000000,31.6077,31.712,31.5619,31.5947,3877.9393036975,0
+PBJ.US,D,20180906,000000,31.5262,31.714,31.5262,31.714,2132.1622689505,0
+PBJ.US,D,20180907,000000,31.7915,31.7985,31.7726,31.7726,1104.8202790503,0
+PBJ.US,D,20180910,000000,31.878,32.048,31.878,31.9078,2393.7772712757,0
+PBJ.US,D,20180911,000000,31.9117,31.9117,31.8482,31.9059,1939.9758633962,0
+PBJ.US,D,20180912,000000,31.7816,32.0231,31.7816,32.0231,5511.0206451353,0
+PBJ.US,D,20180913,000000,31.9078,31.9257,31.8969,31.9157,1448.9446282627,0
+PBJ.US,D,20180914,000000,31.7816,32.0002,31.7716,32.0002,8989.4939645132,0
+PBJ.US,D,20180917,000000,31.8313,31.9357,31.8223,31.8223,3081.019758153,0
+PBJ.US,D,20180918,000000,31.7816,31.8869,31.7538,31.878,1883.6280167415,0
+PBJ.US,D,20180919,000000,31.707,31.707,31.4715,31.4715,1895.7025553104,0
+PBJ.US,D,20180920,000000,31.6097,31.7995,31.5947,31.7995,2680.547562286,0
+PBJ.US,D,20180921,000000,31.7915,31.7915,31.6275,31.7528,5349.0205860031,0
+PBJ.US,D,20180924,000000,31.4735,31.4735,31.4466,31.4496,2271.0194624923,0
+PBJ.US,D,20180925,000000,31.406,31.406,31.3463,31.3463,783.83879542822,0
+PBJ.US,D,20180926,000000,31.3145,31.5033,31.2857,31.2986,7107.8783708665,0
+PBJ.US,D,20180927,000000,31.1138,31.1138,31.0372,31.1138,1198.3979529589,0
+PBJ.US,D,20180928,000000,31.0283,31.1138,30.9905,31.066,3015.6160075717,0
+PBJ.US,D,20181001,000000,30.9805,30.9805,30.8742,30.8742,1512.3359557492,0
+PBJ.US,D,20181002,000000,30.6765,30.8663,30.6765,30.6894,3285.2807022762,0
+PBJ.US,D,20181003,000000,30.754,30.8086,30.7311,30.7908,1112.8699714295,0
+PBJ.US,D,20181004,000000,30.5781,30.6566,30.443,30.4896,12076.550991951,0
+PBJ.US,D,20181005,000000,30.6665,30.6705,30.5184,30.6566,6195.2444973704,0
+PBJ.US,D,20181008,000000,30.5681,30.9129,30.5681,30.8742,15324.601866973,0
+PBJ.US,D,20181009,000000,31.0183,31.0183,30.7888,30.7888,5312.7969702966,0
+PBJ.US,D,20181010,000000,30.8931,30.8931,30.3505,30.3505,2316.2989821255,0
+PBJ.US,D,20181011,000000,30.3505,30.3505,29.8228,29.8228,20647.460952743,0
+PBJ.US,D,20181012,000000,29.8973,30.112,29.776,30.112,7452.0027200789,0
+PBJ.US,D,20181015,000000,29.9201,30.3316,29.9201,30.2074,6134.8718045262,0
+PBJ.US,D,20181016,000000,30.2441,30.7232,30.2441,30.7232,6384.4122682825,0
+PBJ.US,D,20181017,000000,30.7132,30.7132,30.4846,30.7033,2752.9947936991,0
+PBJ.US,D,20181018,000000,30.6864,30.8812,30.5949,30.5949,8346.5247857216,0
+PBJ.US,D,20181019,000000,30.9835,30.9835,30.7888,30.9129,1262.7954919928,0
+PBJ.US,D,20181022,000000,31.0958,31.0958,30.8325,30.8732,3373.8273184478,0
+PBJ.US,D,20181023,000000,30.6566,31.0004,30.4091,31.0004,1406.6837432717,0
+PBJ.US,D,20181024,000000,31.0004,31.073,30.5145,30.5234,5221.2317194827,0
+PBJ.US,D,20181025,000000,30.6039,30.6765,30.4458,30.4458,64686.321748003,0
+PBJ.US,D,20181026,000000,29.8208,30.2074,29.8208,29.9013,2146.2492306141,0
+PBJ.US,D,20181029,000000,30.1796,30.5314,30.1796,30.3326,1847.4044010349,0
+PBJ.US,D,20181030,000000,30.3505,30.8534,30.3505,30.8136,9604.2892199774,0
+PBJ.US,D,20181031,000000,31.0283,31.066,30.741,30.8345,4181.8151910137,0
+PBJ.US,D,20181101,000000,30.9716,30.9905,30.7232,30.742,24848.394163158,0
+PBJ.US,D,20181102,000000,30.9229,30.9637,30.7033,30.7658,3489.5416463993,0
+PBJ.US,D,20181105,000000,30.7043,30.9179,30.7043,30.8096,1869.5410550778,0
+PBJ.US,D,20181106,000000,30.8543,31.2996,30.8444,31.1694,2985.4296611496,0
+PBJ.US,D,20181107,000000,31.4954,31.6117,31.4894,31.5937,4352.8711540725,0
+PBJ.US,D,20181108,000000,31.6375,31.8243,31.5977,31.7358,10275.432322097,0
+PBJ.US,D,20181109,000000,31.7617,32.0568,31.7428,32.0568,4564.1755790275,0
+PBJ.US,D,20181112,000000,32.0032,32.0946,31.9069,32.0748,4773.4675808877,0
+PBJ.US,D,20181113,000000,31.9267,31.9267,31.6603,31.724,2016.4479409989,0
+PBJ.US,D,20181114,000000,31.714,31.714,31.4546,31.5481,2021.4789987359,0
+PBJ.US,D,20181115,000000,31.233,31.5441,31.233,31.5441,16722.229706318,0
+PBJ.US,D,20181116,000000,31.6275,31.73,31.6275,31.73,2890.8457756936,0
+PBJ.US,D,20181119,000000,31.7338,31.8273,31.5441,31.6435,1999.342344693,0
+PBJ.US,D,20181120,000000,31.3632,31.5391,31.1555,31.1803,5125.6416224793,0
+PBJ.US,D,20181121,000000,31.2767,31.2867,31.1714,31.2201,5797.7909361456,0
+PBJ.US,D,20181123,000000,31.1515,31.2956,31.1515,31.2956,1017.2798744261,0
+PBJ.US,D,20181126,000000,31.4466,31.4466,31.1803,31.1803,10117.457109153,0
+PBJ.US,D,20181127,000000,31.1326,31.3145,31.1038,31.3145,3456.336665335,0
+PBJ.US,D,20181128,000000,31.4437,31.5719,31.4437,31.5301,2172.4107308466,0
+PBJ.US,D,20181129,000000,31.4188,31.7428,31.4188,31.5809,12903.656883917,0
+PBJ.US,D,20181130,000000,31.5053,31.5649,31.3145,31.5649,18154.068738275,0
+PBJ.US,D,20181203,000000,31.394,31.553,31.2677,31.5321,41870.474910603,0
+PBJ.US,D,20181204,000000,31.39,31.4954,30.8643,30.8643,5080.3621028461,0
+PBJ.US,D,20181206,000000,30.9527,30.9527,30.3047,30.6049,3135.3551817129,0
+PBJ.US,D,20181207,000000,30.6149,30.6149,30.267,30.3882,2610.1127539677,0
+PBJ.US,D,20181210,000000,30.3435,30.3435,29.8258,30.2441,6506.1638655185,0
+PBJ.US,D,20181211,000000,30.4946,30.6437,30.2729,30.4111,4041.9517859245,0
+PBJ.US,D,20181212,000000,30.749,30.7738,30.6347,30.6347,69369.230289624,0
+PBJ.US,D,20181213,000000,30.4498,30.7232,30.4498,30.6645,12494.128784123,0
+PBJ.US,D,20181214,000000,30.2929,30.5323,30.121,30.1895,4568.2004252171,0
+PBJ.US,D,20181217,000000,29.9937,30.102,29.5445,29.5445,11290.699773427,0
+PBJ.US,D,20181218,000000,29.786,29.786,29.2623,29.4402,10680.9355757,0
+PBJ.US,D,20181219,000000,29.7105,29.7124,29.0893,29.2245,30168.234614287,0
+PBJ.US,D,20181220,000000,28.8697,28.9323,28.3349,28.494,17158.925517892,0
+PBJ.US,D,20181221,000000,28.6898,28.8618,28.0458,28.0458,12143.967165627,0
+PBJ.US,D,20181224,000000,28.2515,28.2515,27.3809,27.3809,18437.820394643,0
+PBJ.US,D,20181226,000000,27.3909,28.176,27.2249,28.176,15003.62038335,0
+PBJ.US,D,20181227,000000,28.0895,28.177,27.536,28.177,10055.071993215,0
+PBJ.US,D,20181228,000000,28.2903,28.494,28.179,28.2525,2499.4294837532,0
+PBJ.US,D,20181231,000000,28.5388,28.5388,28.175,28.4036,30953.079621262,0
+PBJ.US,D,20190102,000000,28.2128,28.4215,28.1293,28.3747,29638.967340352,0
+PBJ.US,D,20190103,000000,28.3847,28.5,28.175,28.2515,6892.5490997219,0
+PBJ.US,D,20190104,000000,28.4036,28.8836,28.4036,28.8836,2153.292711446,0
+PBJ.US,D,20190107,000000,28.9969,29.3059,28.8925,29.14,6113.7413620307,0
+PBJ.US,D,20190108,000000,29.3049,29.4183,29.0923,29.4133,5630.7598192764,0
+PBJ.US,D,20190109,000000,29.4183,29.4372,29.2761,29.2781,4721.1445804226,0
+PBJ.US,D,20190110,000000,29.2761,29.6011,29.2761,29.6011,2905.9389489046,0
+PBJ.US,D,20190111,000000,29.6191,29.6191,29.45,29.6101,1527.4291289603,0
+PBJ.US,D,20190114,000000,29.6687,29.6687,29.457,29.4778,5008.9210829804,0
+PBJ.US,D,20190115,000000,29.4968,29.6538,29.4968,29.6538,1436.8700896938,0
+PBJ.US,D,20190116,000000,29.6767,29.7592,29.5166,29.7592,1920.8578439955,0
+PBJ.US,D,20190117,000000,29.785,29.8307,29.7432,29.8088,3781.3429951467,0
+PBJ.US,D,20190118,000000,30.1576,30.1576,30.0901,30.109,65047.551693521,0
+PBJ.US,D,20190122,000000,29.9827,30.0722,29.775,29.9251,5704.213262237,0
+PBJ.US,D,20190123,000000,30.1478,30.2203,29.9927,30.1278,3126.2992777863,0
+PBJ.US,D,20190124,000000,29.8705,29.8705,29.6767,29.7194,8132.2017261244,0
+PBJ.US,D,20190125,000000,29.7204,29.7204,29.5862,29.6061,5059.2316603506,0
+PBJ.US,D,20190128,000000,29.4004,29.6389,29.3904,29.6389,5709.244319974,0
+PBJ.US,D,20190129,000000,29.7154,29.7293,29.5773,29.6767,25235.785608909,0
+PBJ.US,D,20190130,000000,29.7254,29.9341,29.6587,29.8148,30426.83098197,0
+PBJ.US,D,20190131,000000,29.7154,30.1378,29.7154,30.12,9226.9598897007,0
+PBJ.US,D,20190201,000000,30.1,30.2223,30.0215,30.0652,75258.586476583,0
+PBJ.US,D,20190204,000000,30.118,30.2879,30.0901,30.2561,4152.635056139,0
+PBJ.US,D,20190205,000000,30.2054,30.3962,30.2054,30.3912,10137.581340102,0
+PBJ.US,D,20190206,000000,30.2998,30.4708,30.2998,30.424,3834.6722071591,0
+PBJ.US,D,20190207,000000,30.4628,30.5115,30.3962,30.4826,3296.3490292976,0
+PBJ.US,D,20190208,000000,30.4458,30.6159,30.4438,30.5701,36736.783595744,0
+PBJ.US,D,20190211,000000,30.6933,30.7798,30.6457,30.7798,6193.2320742756,0
+PBJ.US,D,20190212,000000,30.8633,31.07,30.7977,31.0372,28007.898422008,0
+PBJ.US,D,20190213,000000,31.0958,31.2091,31.0958,31.2091,6261.6544594992,0
+PBJ.US,D,20190214,000000,31.2677,31.3642,31.2409,31.2519,2102.9821340757,0
+PBJ.US,D,20190215,000000,31.3542,31.4358,31.3045,31.391,4202.9456335092,0
+PBJ.US,D,20190219,000000,31.4198,31.4526,31.3354,31.4298,2396.7959059179,0
+PBJ.US,D,20190220,000000,31.4,31.4298,31.2281,31.2579,5847.0953019684,0
+PBJ.US,D,20190221,000000,31.2579,31.4616,31.1992,31.3542,5652.8964733193,0
+PBJ.US,D,20190222,000000,31.2221,31.3314,31.2181,31.3314,3813.5417646636,0
+PBJ.US,D,20190225,000000,31.2201,31.2201,31.0283,31.0283,3716.9454561128,0
+PBJ.US,D,20190226,000000,31.0183,31.0561,30.9617,30.9617,2766.0755438154,0
+PBJ.US,D,20190227,000000,30.8921,31.1604,30.8275,31.1217,2943.1687761586,0
+PBJ.US,D,20190228,000000,31.1634,31.4,31.1634,31.3045,4908.2999282399,0
+PBJ.US,D,20190301,000000,31.3145,31.4298,31.2081,31.3344,16405.273068885,0
+PBJ.US,D,20190304,000000,31.4198,31.4198,30.9617,31.1436,4062.0760168726,0
+PBJ.US,D,20190305,000000,31.1038,31.2261,31.0561,31.1326,7660.2885103916,0
+PBJ.US,D,20190306,000000,31.2012,31.2012,30.912,30.9667,3848.7591688228,0
+PBJ.US,D,20190307,000000,30.7688,30.8732,30.6844,30.7023,3407.0322995122,0
+PBJ.US,D,20190308,000000,30.6079,30.6208,30.4438,30.5125,2631.2431964632,0
+PBJ.US,D,20190311,000000,30.5801,30.8315,30.4628,30.8146,2798.2743133323,0
+PBJ.US,D,20190312,000000,30.7938,30.7938,30.737,30.737,630.89464022272,0
+PBJ.US,D,20190313,000000,30.8732,30.8931,30.8245,30.8484,2972.3489110333,0
+PBJ.US,D,20190314,000000,30.8335,30.9129,30.7977,30.7977,2806.3240057116,0
+PBJ.US,D,20190315,000000,30.8355,31.0332,30.8355,30.912,3474.4484731883,0
+PBJ.US,D,20190318,000000,30.8534,31.0283,30.8534,31.0283,2513.5164454168,0
+PBJ.US,D,20190319,000000,31.1038,31.1038,30.8643,30.9995,6886.5118304374,0
+PBJ.US,D,20190320,000000,30.9517,31.083,30.7977,30.8076,17689.199003374,0
+PBJ.US,D,20190321,000000,31.0928,31.3284,31.0928,31.3155,2947.1936223482,0
+PBJ.US,D,20190322,000000,31.2379,31.4775,31.0472,31.076,9171.6182545934,0
+PBJ.US,D,20190325,000000,31.2091,31.3532,31.1515,31.2917,1940.9820749436,0
+PBJ.US,D,20190326,000000,31.6305,31.6355,31.552,31.6206,2194.5473848895,0
+PBJ.US,D,20190327,000000,31.6693,31.6693,31.392,31.5779,5351.0330090979,0
+PBJ.US,D,20190328,000000,31.5927,31.8333,31.5927,31.8134,1538.4974559817,0
+PBJ.US,D,20190329,000000,31.7548,31.8799,31.7548,31.8432,8139.2452069562,0
+PBJ.US,D,20190401,000000,32.0608,32.0608,31.71,31.7328,58762.754368432,0
+PBJ.US,D,20190402,000000,31.5927,31.5927,31.5172,31.5729,1994.311286956,0
+PBJ.US,D,20190403,000000,31.6255,31.6544,31.5371,31.5599,3808.5107069266,0
+PBJ.US,D,20190404,000000,31.5461,31.6961,31.5461,31.6643,3772.28709122,0
+PBJ.US,D,20190405,000000,31.7548,31.9485,31.724,31.8253,2042.6094412314,0
+PBJ.US,D,20190408,000000,31.8511,31.9386,31.8044,31.9207,5739.4306663961,0
+PBJ.US,D,20190409,000000,31.8144,31.877,31.7011,31.7726,3268.1751059703,0
+PBJ.US,D,20190410,000000,31.8999,32.0678,31.8999,32.0678,1397.6278393451,0
+PBJ.US,D,20190411,000000,32.1096,32.1185,31.9883,32.1185,9530.8357770169,0
+PBJ.US,D,20190412,000000,32.036,32.1016,32.026,32.031,2071.7895761062,0
+PBJ.US,D,20190415,000000,32.0162,32.1861,32.0162,32.1721,2777.1438708368,0
+PBJ.US,D,20190416,000000,32.3332,32.3332,32.0896,32.1284,3195.7278745572,0
+PBJ.US,D,20190417,000000,32.0847,32.0847,32.0162,32.0162,699.31702544623,0
+PBJ.US,D,20190418,000000,32.0768,32.2159,32.0768,32.1523,3566.0137240021,0
+PBJ.US,D,20190422,000000,31.9684,32.044,31.9585,32.0162,3730.026206229,0
+PBJ.US,D,20190423,000000,31.9297,32.1771,31.9297,32.1771,1043.4413746586,0
+PBJ.US,D,20190424,000000,32.2159,32.4346,32.2159,32.366,3122.2744315966,0
+PBJ.US,D,20190425,000000,32.1901,32.3232,32.1096,32.2685,4250.2375762373,0
+PBJ.US,D,20190426,000000,32.2159,32.3421,32.2159,32.2934,4278.4114995646,0
+PBJ.US,D,20190429,000000,32.3232,32.5657,32.3232,32.5369,8404.8850554711,0
+PBJ.US,D,20190430,000000,32.5905,32.7953,32.5807,32.7714,14023.570336179,0
+PBJ.US,D,20190501,000000,32.7228,32.7516,32.5459,32.5459,17973.956871289,0
+PBJ.US,D,20190502,000000,32.5707,32.5707,32.2934,32.4355,5646.8592040349,0
+PBJ.US,D,20190503,000000,32.4832,32.5499,32.4256,32.4256,1733.7024961782,0
+PBJ.US,D,20190506,000000,32.2069,32.5557,32.2069,32.5557,2140.2119613297,0
+PBJ.US,D,20190507,000000,32.3978,32.3978,32.1185,32.2159,1131.9879908302,0
+PBJ.US,D,20190508,000000,32.2914,32.2914,32.1334,32.2079,707.36671782547,0
+PBJ.US,D,20190509,000000,32.1185,32.2507,32.1185,32.2507,841.19285363029,0
+PBJ.US,D,20190510,000000,32.2109,32.6432,32.1205,32.6015,8086.9222064912,0
+PBJ.US,D,20190513,000000,32.0896,32.3798,32.041,32.2259,7687.4562221715,0
+PBJ.US,D,20190514,000000,32.3232,32.4524,32.2646,32.2646,5036.0887947603,0
+PBJ.US,D,20190515,000000,32.2259,32.3332,32.1672,32.2785,1669.3049571443,0
+PBJ.US,D,20190516,000000,32.2547,32.5905,32.2547,32.372,8529.6552873492,0
+PBJ.US,D,20190517,000000,32.5419,32.5627,32.2547,32.3043,6151.977400832,0
+PBJ.US,D,20190520,000000,32.2347,32.2347,32.0608,32.0708,6178.1389010646,0
+PBJ.US,D,20190521,000000,32.2169,32.2169,32.041,32.041,2235.8020583331,0
+PBJ.US,D,20190522,000000,32.0936,32.0936,32.0072,32.0678,2066.7585183692,0
+PBJ.US,D,20190523,000000,31.7766,31.8144,31.5371,31.6176,3584.1255318554,0
+PBJ.US,D,20190524,000000,31.6603,31.8194,31.6603,31.7468,1622.0130144163,0
+PBJ.US,D,20190528,000000,31.8511,31.8511,31.394,31.394,4917.3558321665,0
+PBJ.US,D,20190529,000000,31.1326,31.2121,31.1236,31.1803,3250.063298117,0
+PBJ.US,D,20190530,000000,31.1893,31.3055,31.1664,31.2579,4187.8524602982,0
+PBJ.US,D,20190531,000000,30.9617,31.0233,30.8096,31.0233,1933.9385941117,0
+PBJ.US,D,20190603,000000,31.1038,31.2479,30.9805,31.2479,53895.709113636,0
+PBJ.US,D,20190604,000000,31.4397,31.6683,31.4108,31.6593,17441.670962712,0
+PBJ.US,D,20190605,000000,31.7846,32.051,31.7846,32.0092,5393.2938940889,0
+PBJ.US,D,20190606,000000,32.0608,32.2835,32.051,32.2259,2941.1563530638,0
+PBJ.US,D,20190607,000000,32.5905,32.6204,32.5677,32.5677,5092.4366414149,0
+PBJ.US,D,20190610,000000,32.6164,32.6164,32.3332,32.4584,801.95060328151,0
+PBJ.US,D,20190611,000000,32.5607,32.6522,32.518,32.5905,1754.8329386737,0
+PBJ.US,D,20190612,000000,32.5807,32.7248,32.4832,32.7128,4159.6785369708,0
+PBJ.US,D,20190613,000000,32.839,32.839,32.6402,32.6442,1698.4850920191,0
+PBJ.US,D,20190614,000000,32.695,32.7903,32.677,32.677,3034.7340269724,0
+PBJ.US,D,20190617,000000,32.4544,32.4733,32.3898,32.3938,14107.085894613,0
+PBJ.US,D,20190618,000000,32.5031,32.5409,32.2357,32.2646,1365.4290698281,0
+PBJ.US,D,20190619,000000,32.3033,32.3908,32.0688,32.3908,2212.6591927428,0
+PBJ.US,D,20190620,000000,32.5031,32.5369,32.4256,32.5369,3495.5789156838,0
+PBJ.US,D,20190621,000000,32.4932,32.4932,32.3322,32.367,3046.8085655413,0
+PBJ.US,D,20190624,000000,32.3272,32.4276,32.2775,32.2934,5395.3063171837,0
+PBJ.US,D,20190625,000000,32.2735,32.3848,32.2289,32.2507,3752.162860272,0
+PBJ.US,D,20190626,000000,32.0598,32.0598,31.8144,31.8591,2863.6780639136,0
+PBJ.US,D,20190627,000000,31.7617,32.0886,31.717,32.0788,1442.9073589783,0
+PBJ.US,D,20190628,000000,32.1274,32.197,32.1274,32.197,569.51573583103,0
+PBJ.US,D,20190701,000000,32.353,32.4266,32.196,32.3332,81724.501880206,0
+PBJ.US,D,20190702,000000,32.5001,32.5557,32.3928,32.5279,3998.6846893861,0
+PBJ.US,D,20190703,000000,32.6214,33.0546,32.6214,33.0546,3655.5665517211,0
+PBJ.US,D,20190705,000000,33.0238,33.0875,32.8331,33.0726,2460.1872334044,0
+PBJ.US,D,20190708,000000,33.1601,33.1699,32.9434,33.008,7064.6112743281,0
+PBJ.US,D,20190709,000000,32.8331,32.9195,32.8321,32.8797,3284.2744907288,0
+PBJ.US,D,20190710,000000,32.9076,33.0468,32.8777,32.9185,1935.9510172066,0
+PBJ.US,D,20190711,000000,32.7923,32.8251,32.7108,32.7346,843.2052767251,0
+PBJ.US,D,20190712,000000,32.8371,32.8459,32.8371,32.8459,284.75786791552,0
+PBJ.US,D,20190715,000000,32.7436,32.8609,32.7436,32.8509,2010.4106717145,0
+PBJ.US,D,20190716,000000,32.8797,33.2554,32.7058,32.7138,1745.7770347471,0
+PBJ.US,D,20190717,000000,32.7536,32.7536,32.7536,32.7536,110.68327021451,0
+PBJ.US,D,20190718,000000,32.7536,33.017,32.7536,33.017,2282.0877895138,0
+PBJ.US,D,20190719,000000,33.0388,33.0527,32.8629,32.8629,3580.1006856658,0
+PBJ.US,D,20190722,000000,32.7923,32.8321,32.6601,32.6979,8221.7545538434,0
+PBJ.US,D,20190723,000000,32.7336,32.8599,32.7336,32.8559,2413.9015022238,0
+PBJ.US,D,20190724,000000,32.8709,32.9195,32.8709,32.9195,1149.0935871361,0
+PBJ.US,D,20190725,000000,33.015,33.015,32.8837,32.8837,2017.4541525463,0
+PBJ.US,D,20190726,000000,33.1679,33.4224,33.1679,33.4224,2052.6715567055,0
+PBJ.US,D,20190729,000000,33.4671,33.5159,33.2654,33.3508,2237.8144814279,0
+PBJ.US,D,20190730,000000,33.3032,33.4472,33.2375,33.3111,2253.9138661864,0
+PBJ.US,D,20190731,000000,33.4373,33.4373,32.8032,32.997,1413.7272241035,0
+PBJ.US,D,20190801,000000,33.1997,33.5545,33.0288,33.0288,20858.765377698,0
+PBJ.US,D,20190802,000000,33.2097,33.2097,32.9493,32.9812,2169.3920962044,0
+PBJ.US,D,20190805,000000,32.841,32.841,32.3958,32.3958,23101.610916864,0
+PBJ.US,D,20190806,000000,32.4941,32.7138,32.353,32.6253,1743.7646116523,0
+PBJ.US,D,20190807,000000,32.6313,33.1093,32.5229,33.0626,18085.646353051,0
+PBJ.US,D,20190808,000000,33.0825,33.5695,32.995,33.5695,3237.9887595482,0
+PBJ.US,D,20190809,000000,33.5059,33.5059,33.3002,33.3986,8610.1522111416,0
+PBJ.US,D,20190812,000000,33.322,33.322,33.1401,33.2385,2098.9572878861,0
+PBJ.US,D,20190813,000000,33.4512,33.6798,33.3668,33.4373,6753.69190618,0
+PBJ.US,D,20190814,000000,33.2753,33.2753,32.9115,32.9115,6873.4310803212,0
+PBJ.US,D,20190815,000000,33.2286,33.3131,33.0706,33.2972,10504.848554905,0
+PBJ.US,D,20190816,000000,33.2097,33.6976,33.2097,33.6688,4860.0017739645,0
+PBJ.US,D,20190819,000000,33.6976,33.8895,33.6311,33.8437,4606.4364640185,0
+PBJ.US,D,20190820,000000,33.8239,33.8239,33.5864,33.5864,2287.1188472508,0
+PBJ.US,D,20190821,000000,33.6688,33.7374,33.5595,33.658,7753.8661843003,0
+PBJ.US,D,20190822,000000,33.8149,34.1707,33.7265,34.0922,21806.616655354,0
+PBJ.US,D,20190823,000000,34.0456,34.132,33.3688,33.4811,25342.444032934,0
+PBJ.US,D,20190826,000000,33.6112,33.9094,33.6112,33.9094,20685.696991544,0
+PBJ.US,D,20190827,000000,33.9094,33.9094,33.5357,33.6778,4106.3493249584,0
+PBJ.US,D,20190828,000000,33.6013,33.8239,33.5953,33.8239,2746.9575244147,0
+PBJ.US,D,20190829,000000,33.8994,34.1647,33.8537,34.0306,3345.6533951205,0
+PBJ.US,D,20190830,000000,34.2552,34.4212,34.0734,34.1727,9975.5812809697,0
+PBJ.US,D,20190903,000000,34.1609,34.1897,33.977,34.1897,6059.4059384708,0
+PBJ.US,D,20190904,000000,34.2264,34.285,34.1121,34.2195,4575.243906049,0
+PBJ.US,D,20190905,000000,34.3944,34.4271,34.285,34.3208,2787.2059863109,0
+PBJ.US,D,20190906,000000,34.45,34.45,34.298,34.298,22467.697641999,0
+PBJ.US,D,20190909,000000,34.4599,34.4599,34.0813,34.1091,7669.3444143183,0
+PBJ.US,D,20190910,000000,33.9869,33.9869,33.5357,33.7543,7967.18303235,0
+PBJ.US,D,20190911,000000,33.8994,34.1121,33.8765,34.1121,4356.8960002621,0
+PBJ.US,D,20190912,000000,34.4311,34.4311,34.2264,34.2264,4035.9145166401,0
+PBJ.US,D,20190913,000000,34.2373,34.3049,33.967,33.981,4218.0388067203,0
+PBJ.US,D,20190916,000000,33.7941,33.972,33.7941,33.804,15511.75721479,0
+PBJ.US,D,20190917,000000,33.7991,34.132,33.7991,33.97,1878.5969590045,0
+PBJ.US,D,20190918,000000,33.8994,33.977,33.7275,33.972,2160.3361922778,0
+PBJ.US,D,20190919,000000,34.0068,34.1121,33.8895,33.9153,3064.9203733946,0
+PBJ.US,D,20190920,000000,33.967,33.967,33.7374,33.7374,4575.243906049,0
+PBJ.US,D,20190923,000000,33.66,33.8975,33.66,33.8339,9963.5067424009,0
+PBJ.US,D,20190924,000000,33.8437,33.968,33.6331,33.7464,4482.6724436877,0
+PBJ.US,D,20190925,000000,33.6112,33.8716,33.6112,33.8477,6493.0831154022,0
+PBJ.US,D,20190926,000000,33.958,34.0416,33.8139,33.9004,7979.2575709189,0
+PBJ.US,D,20190927,000000,34.0564,34.0564,33.5347,33.6838,7247.7417759557,0
+PBJ.US,D,20190930,000000,33.8339,34.0336,33.8339,33.975,2611.1189655151,0
+PBJ.US,D,20191001,000000,33.8915,33.9004,33.6778,33.6838,20075.932793818,0
+PBJ.US,D,20191002,000000,33.6311,33.6311,33.2027,33.2027,6251.5923440251,0
+PBJ.US,D,20191003,000000,33.1481,33.4582,33.1481,33.3121,2330.3859437892,0
+PBJ.US,D,20191004,000000,33.4661,33.6072,33.4065,33.6072,4327.7158653874,0
+PBJ.US,D,20191007,000000,33.3876,33.488,33.3578,33.3776,4604.4240409237,0
+PBJ.US,D,20191008,000000,33.2167,33.3419,33.0428,33.0656,9848.7986259967,0
+PBJ.US,D,20191009,000000,33.0984,33.3121,32.9881,33.3121,11609.668833954,0
+PBJ.US,D,20191010,000000,33.4562,33.4562,33.2077,33.326,3391.9391263011,0
+PBJ.US,D,20191011,000000,33.3896,33.66,33.3678,33.3766,1942.9944980384,0
+PBJ.US,D,20191014,000000,33.3399,33.3399,33.2127,33.2127,1077.6525672704,0
+PBJ.US,D,20191015,000000,33.317,33.317,33.0786,33.0835,2844.560044513,0
+PBJ.US,D,20191016,000000,32.9632,33.0606,32.9543,32.9732,4088.2375171051,0
+PBJ.US,D,20191017,000000,33.1292,33.2355,33.1282,33.1869,2892.8581987884,0
+PBJ.US,D,20191018,000000,33.0507,33.1879,33.0507,33.1461,2143.2305959719,0
+PBJ.US,D,20191021,000000,33.2773,33.2773,33.001,33.001,2266.9946163027,0
+PBJ.US,D,20191022,000000,32.9354,32.9354,32.6641,32.6641,20628.342933342,0
+PBJ.US,D,20191023,000000,32.6432,32.6432,32.4574,32.4584,3018.634642214,0
+PBJ.US,D,20191024,000000,32.3848,32.5001,32.349,32.4554,11823.991893552,0
+PBJ.US,D,20191025,000000,32.348,32.3938,32.2685,32.2755,5522.0889721567,0
+PBJ.US,D,20191028,000000,32.2685,32.5091,32.2685,32.4673,9369.8419294321,0
+PBJ.US,D,20191029,000000,32.694,32.7893,32.6075,32.6075,2131.1560574031,0
+PBJ.US,D,20191030,000000,32.4803,32.6105,32.348,32.6105,5422.4740289637,0
+PBJ.US,D,20191031,000000,32.6402,32.6572,32.4504,32.6572,5735.4058202065,0
+PBJ.US,D,20191101,000000,32.7118,32.7883,32.5895,32.5975,6209.3314590341,0
+PBJ.US,D,20191104,000000,32.5876,32.5876,32.1911,32.2229,16958.689419958,0
+PBJ.US,D,20191105,000000,32.3182,32.3182,32.1612,32.2327,2282.0877895138,0
+PBJ.US,D,20191106,000000,32.2009,32.5677,32.2009,32.5299,3200.7589322942,0
+PBJ.US,D,20191107,000000,32.7307,32.7307,32.2357,32.2357,1864.5099973408,0
+PBJ.US,D,20191108,000000,32.2109,32.2109,32.0936,32.1751,2393.7772712757,0
+PBJ.US,D,20191111,000000,32.046,32.1135,32.046,32.1135,7968.1892438974,0
+PBJ.US,D,20191112,000000,32.1414,32.2685,32.1414,32.2567,5750.4989934176,0
+PBJ.US,D,20191113,000000,32.2755,32.4057,32.2755,32.4057,956.90718158182,0
+PBJ.US,D,20191114,000000,32.4415,32.5975,32.4415,32.5846,3687.7653212381,0
+PBJ.US,D,20191115,000000,32.5905,32.6373,32.5537,32.6353,2852.6097368922,0
+PBJ.US,D,20191118,000000,32.5876,32.7028,32.5876,32.6681,2000.3485562404,0
+PBJ.US,D,20191119,000000,32.6402,32.7307,32.6005,32.7188,33776.509223279,0
+PBJ.US,D,20191120,000000,32.675,32.7923,32.6472,32.7078,5128.6602571215,0
+PBJ.US,D,20191121,000000,32.7466,32.7466,32.5001,32.5081,2717.77738954,0
+PBJ.US,D,20191122,000000,32.4415,32.5091,32.348,32.352,17779.75804264,0
+PBJ.US,D,20191125,000000,32.6522,32.6661,32.6273,32.6651,3677.703205764,0
+PBJ.US,D,20191126,000000,32.8539,32.9275,32.8539,32.9275,1266.8203381825,0
+PBJ.US,D,20191127,000000,33.0408,33.0934,32.9493,33.0626,858.29844993617,0
+PBJ.US,D,20191129,000000,33.0786,33.0786,32.9205,32.9205,1659.2428416703,0
+PBJ.US,D,20191202,000000,32.8957,32.9155,32.7605,32.8927,3192.709239915,0
+PBJ.US,D,20191203,000000,32.7506,32.8381,32.7158,32.8381,1484.1620324219,0
+PBJ.US,D,20191204,000000,32.8579,32.9613,32.8381,32.9613,4154.6474792338,0
+PBJ.US,D,20191205,000000,32.7704,32.7864,32.6661,32.7864,2842.5476214181,0
+PBJ.US,D,20191206,000000,33.0606,33.0706,32.9583,32.9583,5774.6480705553,0
+PBJ.US,D,20191209,000000,32.8479,33.012,32.8479,32.9523,5691.1325121207,0
+PBJ.US,D,20191210,000000,32.8957,32.8957,32.8381,32.8529,2036.572171947,0
+PBJ.US,D,20191211,000000,32.7864,32.8479,32.7506,32.7913,14082.936817476,0
+PBJ.US,D,20191212,000000,32.7506,32.8957,32.6552,32.6641,18588.752126753,0
+PBJ.US,D,20191213,000000,32.5499,32.6373,32.5499,32.6234,2708.7214856133,0
+PBJ.US,D,20191216,000000,32.6472,32.8381,32.6472,32.7784,2998.5104112659,0
+PBJ.US,D,20191217,000000,32.7476,32.7794,32.7218,32.7506,2321.3300398625,0
+PBJ.US,D,20191218,000000,32.7993,32.7993,32.695,32.7993,8745.9907700412,0
+PBJ.US,D,20191219,000000,32.7893,33.0656,32.7893,33.006,6396.4868068514,0
+PBJ.US,D,20191220,000000,33.1282,33.3638,33.1282,33.3638,5989.9773416999,0
+PBJ.US,D,20191223,000000,33.4562,33.4592,33.2803,33.2922,11306.799158186,0
+PBJ.US,D,20191224,000000,33.3776,33.3776,33.3121,33.331,1312.0998578157,0
+PBJ.US,D,20191226,000000,33.4164,33.4164,33.3658,33.3976,1975.1932675553,0
+PBJ.US,D,20191227,000000,33.4264,33.5119,33.4264,33.4572,1808.1621506862,0
+PBJ.US,D,20191230,000000,33.5257,33.5257,33.3548,33.4164,8542.7360374655,0
+PBJ.US,D,20191231,000000,33.4661,33.4661,33.325,33.3776,3564.0013009073,0
+PBJ.US,D,20200102,000000,33.5357,33.5357,32.8361,32.9434,12189.24668526,0
+PBJ.US,D,20200103,000000,32.9434,33.0776,32.9125,33.0368,4574.2376945016,0
+PBJ.US,D,20200106,000000,32.8847,33.0298,32.844,32.9573,23630.878190799,0
+PBJ.US,D,20200107,000000,32.8559,32.8559,32.684,32.7118,20042.727812754,0
+PBJ.US,D,20200108,000000,32.8171,32.8649,32.7307,32.7307,10652.761652373,0
+PBJ.US,D,20200109,000000,32.8659,32.8659,32.7008,32.7008,3935.2933618996,0
+PBJ.US,D,20200110,000000,32.8271,32.8361,32.7008,32.7008,4180.8089794663,0
+PBJ.US,D,20200113,000000,32.7008,32.8559,32.7008,32.7943,7104.8597362243,0
+PBJ.US,D,20200114,000000,32.8459,32.8459,32.6631,32.7356,6784.8844641496,0
+PBJ.US,D,20200115,000000,32.673,33.001,32.673,32.8757,7909.828974148,0
+PBJ.US,D,20200116,000000,33.0974,33.1471,33.0706,33.0776,2612.1251770625,0
+PBJ.US,D,20200117,000000,33.0398,33.1571,33.0398,33.1074,5691.1325121207,0
+PBJ.US,D,20200121,000000,33.0208,33.1471,32.9533,33.1391,10360.960303626,0
+PBJ.US,D,20200122,000000,33.167,33.3121,33.167,33.2385,5708.2381084266,0
+PBJ.US,D,20200123,000000,33.1084,33.331,33.0706,33.2892,2824.4358135649,0
+PBJ.US,D,20200124,000000,33.2833,33.2833,32.9135,32.9642,5475.8032409761,0
+PBJ.US,D,20200127,000000,32.683,32.8847,32.683,32.7238,7067.6299089703,0
+PBJ.US,D,20200128,000000,32.7108,32.7566,32.5787,32.5975,8194.5868420635,0
+PBJ.US,D,20200129,000000,32.5846,32.5846,32.2855,32.2855,3818.5728224007,0
+PBJ.US,D,20200130,000000,32.2447,32.6452,32.2447,32.6452,2575.9015613559,0
+PBJ.US,D,20200131,000000,32.4773,32.6343,32.0936,32.1086,5133.6913148585,0
+PBJ.US,D,20200203,000000,32.1771,32.2547,32.1086,32.1602,45384.165634139,0
+PBJ.US,D,20200204,000000,32.3143,32.35,32.0926,32.0926,2478.2990412577,0
+PBJ.US,D,20200205,000000,32.1284,32.358,32.1284,32.2924,11596.588083839,0
+PBJ.US,D,20200206,000000,32.3342,32.4474,32.3292,32.354,2239.8269045228,0
+PBJ.US,D,20200207,000000,32.2347,32.3988,32.2347,32.3173,4513.8650016573,0
+PBJ.US,D,20200210,000000,32.2745,32.4435,32.2745,32.4196,2391.7648481809,0
+PBJ.US,D,20200211,000000,32.4971,32.5945,32.4971,32.5547,3419.106838081,0
+PBJ.US,D,20200212,000000,32.6343,32.68,32.5369,32.6452,2046.6342874211,0
+PBJ.US,D,20200213,000000,32.4773,32.845,32.4773,32.8221,10903.308327677,0
+PBJ.US,D,20200214,000000,32.8709,32.9275,32.8559,32.8877,2448.1126948355,0
+PBJ.US,D,20200218,000000,32.7883,32.9593,32.6631,32.7595,10109.407416774,0
+PBJ.US,D,20200219,000000,32.7784,32.7784,32.5895,32.6005,5335.9398358869,0
+PBJ.US,D,20200220,000000,32.5161,32.7228,32.4673,32.7228,2139.2057497823,0
+PBJ.US,D,20200221,000000,32.683,32.8321,32.6691,32.685,3483.5043771149,0
+PBJ.US,D,20200224,000000,32.1284,32.2577,32.0698,32.2159,6362.2756142396,0
+PBJ.US,D,20200225,000000,32.1871,32.2587,31.5391,31.6047,2840.5351983233,0
+PBJ.US,D,20200226,000000,31.703,31.703,30.9766,30.9835,8847.6181363291,0
+PBJ.US,D,20200227,000000,30.6079,30.8971,30.0454,30.0573,64418.669476393,0
+PBJ.US,D,20200228,000000,29.2901,29.476,28.6113,29.2951,18435.807971548,0
+PBJ.US,D,20200302,000000,29.5703,30.427,29.5703,30.427,16686.006090611,0
+PBJ.US,D,20200303,000000,30.3942,30.8643,29.9987,30.2223,3913.1567078567,0
+PBJ.US,D,20200304,000000,30.3465,31.1594,30.3465,31.1594,7943.0339552123,0
+PBJ.US,D,20200305,000000,30.5115,30.7818,30.2869,30.4986,32815.577195508,0
+PBJ.US,D,20200306,000000,29.8317,30.3833,29.7254,30.3833,19591.945039516,0
+PBJ.US,D,20200309,000000,28.7554,29.464,27.6711,29.0019,12928.812172603,0
+PBJ.US,D,20200310,000000,29.5624,29.5624,28.3529,29.4083,3057.8768925627,0
+PBJ.US,D,20200311,000000,28.815,28.815,28.0001,28.0786,3842.7218995384,0
+PBJ.US,D,20200312,000000,26.4209,27.1374,24.5316,25.3495,32063.937169597,0
+PBJ.US,D,20200313,000000,26.3424,26.7797,25.283,26.7797,9054.8977150945,0
+PBJ.US,D,20200316,000000,24.2295,26.1158,23.6878,24.7383,37315.355235501,0
+PBJ.US,D,20200317,000000,25.0146,26.8672,24.9272,26.575,155749.47299967,0
+PBJ.US,D,20200318,000000,25.7531,26.1158,24.3279,25.0971,9970.5502232327,0
+PBJ.US,D,20200319,000000,25.2194,26.246,24.9242,25.8812,32605.2789821,0
+PBJ.US,D,20200320,000000,26.2838,26.2838,24.8199,24.8675,14524.663686787,0
+PBJ.US,D,20200323,000000,24.9043,25.1955,24.1113,24.5445,30171.253248929,0
+PBJ.US,D,20200324,000000,25.7013,26.0701,25.3108,25.6626,20106.11914024,0
+PBJ.US,D,20200325,000000,26.0114,26.2798,25.4379,25.6715,204749.96293518,0
+PBJ.US,D,20200326,000000,25.9816,27.1265,25.8355,27.1265,22767.548683125,0
+PBJ.US,D,20200327,000000,26.1963,27.0281,26.1963,26.4875,17094.527978858,0
+PBJ.US,D,20200330,000000,26.6803,27.5082,26.6803,27.4604,22521.026854011,0
+PBJ.US,D,20200331,000000,27.4694,27.525,27.1096,27.1613,23954.878309062,0
+PBJ.US,D,20200401,000000,26.3801,26.8999,26.3126,26.4676,50954.552760572,0
+PBJ.US,D,20200402,000000,26.4974,27.0033,26.4974,27.0033,22138.666465998,0
+PBJ.US,D,20200403,000000,26.9735,27.1504,26.6803,27.1354,3213.8396824105,0
+PBJ.US,D,20200406,000000,27.8778,28.3986,27.6543,28.3867,9338.6493714626,0
+PBJ.US,D,20200407,000000,28.9661,28.9661,28.1094,28.2396,11923.606836745,0
+PBJ.US,D,20200408,000000,28.2286,28.6471,28.2286,28.4791,9145.4567543609,0
+PBJ.US,D,20200409,000000,28.8011,29.2712,28.8011,29.0893,31584.980473032,0
+PBJ.US,D,20200413,000000,29.1698,29.1698,28.3171,28.6819,15591.247927035,0
+PBJ.US,D,20200414,000000,29.3159,29.462,29.2364,29.3269,7715.6301454989,0
+PBJ.US,D,20200415,000000,29.0635,29.0635,28.5536,28.6947,9679.7550860328,0
+PBJ.US,D,20200416,000000,28.8985,29.0834,28.5695,29.0774,15790.477813421,0
+PBJ.US,D,20200417,000000,29.772,29.772,29.1926,29.4421,12837.246921788,0
+PBJ.US,D,20200420,000000,29.3347,29.6181,29.1996,29.2185,11144.799099054,0
+PBJ.US,D,20200421,000000,28.7524,28.9383,28.5388,28.6531,9123.320100318,0
+PBJ.US,D,20200422,000000,29.2096,29.3845,28.8985,29.2911,10982.799039921,0
+PBJ.US,D,20200423,000000,29.1598,29.2553,28.9184,29.0049,19954.181196581,0
+PBJ.US,D,20200424,000000,29.0635,29.4044,29.0535,29.3904,11622.749584071,0
+PBJ.US,D,20200427,000000,29.5018,29.8416,29.5018,29.786,9136.4008504342,0
+PBJ.US,D,20200428,000000,30.0842,30.3037,30.0652,30.1388,12864.414633569,0
+PBJ.US,D,20200429,000000,30.3276,30.3276,29.8804,30.098,15213.918596758,0
+PBJ.US,D,20200430,000000,29.8406,29.9033,29.4848,29.5544,12643.048093139,0
+PBJ.US,D,20200501,000000,29.0049,29.2981,28.83,28.8528,11017.010232534,0
+PBJ.US,D,20200504,000000,28.7425,28.9859,28.6511,28.9303,8901.953559889,0
+PBJ.US,D,20200505,000000,29.14,29.4183,29.0019,29.1678,9311.4816596827,0
+PBJ.US,D,20200506,000000,29.2781,29.3079,29.0844,29.1211,44466.500702907,0
+PBJ.US,D,20200507,000000,29.3259,29.5753,29.2831,29.3646,6309.9526137746,0
+PBJ.US,D,20200508,000000,29.6269,30.2879,29.6269,30.2292,7951.0836475916,0
+PBJ.US,D,20200511,000000,30.0742,30.4628,30.0742,30.3276,9288.3387940923,0
+PBJ.US,D,20200512,000000,30.5602,30.5602,30.0842,30.0842,18569.634107352,0
+PBJ.US,D,20200513,000000,30.1428,30.2491,29.5018,29.6856,8631.2826536371,0
+PBJ.US,D,20200514,000000,29.4322,29.462,29.1211,29.4421,8825.4814822862,0
+PBJ.US,D,20200515,000000,29.4322,29.8307,29.4322,29.5554,4851.9520815852,0
+PBJ.US,D,20200518,000000,30.1527,30.3634,30.0652,30.2839,7659.2822988442,0
+PBJ.US,D,20200519,000000,30.3276,30.3276,29.8605,29.8625,6277.7538442576,0
+PBJ.US,D,20200520,000000,30.1527,30.1527,29.9867,30.0772,6565.5303468154,0
+PBJ.US,D,20200521,000000,29.7144,29.779,29.5693,29.7045,18746.727339696,0
+PBJ.US,D,20200522,000000,29.8218,29.8218,29.6131,29.7432,20350.628546259,0
+PBJ.US,D,20200526,000000,30.1428,30.1478,29.8506,29.8903,12864.414633569,0
+PBJ.US,D,20200527,000000,30.2391,30.7351,29.9867,30.7351,9560.0159118916,0
+PBJ.US,D,20200528,000000,30.8802,30.8802,30.5899,30.6149,2889.8395641462,0
+PBJ.US,D,20200529,000000,30.4628,30.8315,30.3475,30.8036,9279.2828901657,0
+PBJ.US,D,20200601,000000,30.6884,31.1038,30.6884,30.9001,40347.070627831,0
+PBJ.US,D,20200602,000000,31.1038,31.1038,30.7828,30.9399,8764.1025778945,0
+PBJ.US,D,20200603,000000,31.1823,31.1823,30.761,30.7688,7585.8288558837,0
+PBJ.US,D,20200604,000000,30.6963,30.7262,30.3753,30.5363,23680.182556621,0
+PBJ.US,D,20200605,000000,30.7738,30.8255,30.6685,30.745,27615.475918521,0
+PBJ.US,D,20200608,000000,30.9001,31.2409,30.8315,31.2409,14162.427529721,0
+PBJ.US,D,20200609,000000,31.0372,31.2111,30.755,31.0958,7086.747928371,0
+PBJ.US,D,20200610,000000,31.0472,31.0472,30.5801,30.5999,9484.5500458363,0
+PBJ.US,D,20200611,000000,30.1428,30.2263,29.3079,29.3914,12362.315071414,0
+PBJ.US,D,20200612,000000,30.0066,30.0066,29.13,29.4322,7317.1703727266,0
+PBJ.US,D,20200615,000000,28.9761,29.792,28.8697,29.7641,12255.656647389,0
+PBJ.US,D,20200616,000000,30.443,30.443,30.0305,30.2203,36799.168711683,0
+PBJ.US,D,20200617,000000,30.2491,30.5025,30.2491,30.3395,6970.027388872,0
+PBJ.US,D,20200618,000000,30.2879,30.3306,30.1825,30.2431,11975.929837211,0
+PBJ.US,D,20200619,000000,30.4131,30.6427,30.1328,30.1726,12996.228346279,0
+PBJ.US,D,20200622,000000,30.0712,30.441,30.0712,30.424,6001.0456687213,0
+PBJ.US,D,20200623,000000,30.5691,30.5989,30.1696,30.2024,8037.6178406684,0
+PBJ.US,D,20200624,000000,29.944,29.9519,29.5356,29.9519,8497.4565178323,0
+PBJ.US,D,20200625,000000,29.778,30.1398,29.7204,30.12,7042.4746202852,0
+PBJ.US,D,20200626,000000,29.9639,30.1398,29.5763,29.5763,8609.1459995942,0
+PBJ.US,D,20200629,000000,29.8078,30.1895,29.5833,30.111,20883.920666384,0
+PBJ.US,D,20200630,000000,30.1596,30.4608,30.1498,30.4608,2950.2122569904,0
+PBJ.US,D,20200701,000000,30.4508,30.5006,30.2959,30.2959,45242.289805956,0
+PBJ.US,D,20200702,000000,30.5989,30.7252,30.441,30.441,3870.8958228657,0
+PBJ.US,D,20200706,000000,30.6953,30.7341,30.5592,30.7242,14812.440189344,0
+PBJ.US,D,20200707,000000,30.7152,30.9597,30.6953,30.7828,9512.7239691636,0
+PBJ.US,D,20200708,000000,30.6874,30.7728,30.6039,30.6735,5599.5672613069,0
+PBJ.US,D,20200709,000000,30.6287,30.6775,30.3455,30.3674,3145.4172971869,0
+PBJ.US,D,20200710,000000,30.3157,30.8136,30.3157,30.8136,13180.365059454,0
+PBJ.US,D,20200713,000000,31.0183,31.1734,30.6953,30.7252,5950.7350913511,0
+PBJ.US,D,20200714,000000,30.7728,31.3393,30.7728,31.3393,3408.0385110596,0
+PBJ.US,D,20200715,000000,31.6514,31.6633,31.398,31.5043,10037.966396909,0
+PBJ.US,D,20200716,000000,31.5927,31.7418,31.5103,31.5907,2179.4542116785,0
+PBJ.US,D,20200717,000000,31.5729,31.8373,31.5729,31.7955,3844.7343226332,0
+PBJ.US,D,20200720,000000,31.7558,31.7558,31.5053,31.6444,1723.6403807042,0
+PBJ.US,D,20200721,000000,31.8561,32.2069,31.8561,32.0608,7820.276146429,0
+PBJ.US,D,20200722,000000,32.1573,32.2029,32.041,32.2029,8866.7361557298,0
+PBJ.US,D,20200723,000000,32.4405,32.5289,32.1871,32.3113,3722.9827253972,0
+PBJ.US,D,20200724,000000,32.2069,32.2169,32.049,32.1086,5139.728584143,0
+PBJ.US,D,20200727,000000,32.2865,32.5061,32.2517,32.4912,4522.9209055839,0
+PBJ.US,D,20200728,000000,32.5389,32.6085,32.4435,32.4435,1795.0814005699,0
+PBJ.US,D,20200729,000000,32.677,32.9165,32.6482,32.8669,5641.8281462979,0
+PBJ.US,D,20200730,000000,32.6383,32.6383,32.4564,32.4574,1628.0502837007,0
+PBJ.US,D,20200731,000000,32.4793,32.4793,31.9555,32.3043,1639.1186107222,0
+PBJ.US,D,20200803,000000,32.4892,32.5489,32.3063,32.5409,17420.540520217,0
+PBJ.US,D,20200804,000000,32.6085,32.9652,32.519,32.9473,15195.806788905,0
+PBJ.US,D,20200805,000000,32.9394,32.9782,32.6998,32.7794,6713.4434442838,0
+PBJ.US,D,20200806,000000,32.7048,32.9195,32.7048,32.8112,3110.1998930278,0
+PBJ.US,D,20200807,000000,32.9593,33.017,32.9086,32.9463,983.06868181435,0
+PBJ.US,D,20200810,000000,33.0746,33.0746,32.7575,32.8777,4319.6661730082,0
+PBJ.US,D,20200811,000000,33.1044,33.1044,32.5061,32.5061,37115.119137568,0
+PBJ.US,D,20200812,000000,32.7526,33.164,32.7526,33.0556,268892.93044759,0
+PBJ.US,D,20200813,000000,33.1441,33.1939,33.017,33.1044,61832.705799563,0
+PBJ.US,D,20200814,000000,33.2037,33.3002,33.1342,33.1829,2159.3299807304,0
+PBJ.US,D,20200817,000000,33.319,33.4949,33.319,33.4939,2182.4728463207,0
+PBJ.US,D,20200818,000000,33.3966,33.6658,33.1939,33.5854,10777.531884251,0
+PBJ.US,D,20200819,000000,33.652,33.6808,33.3478,33.3786,12413.631860331,0
+PBJ.US,D,20200820,000000,33.3866,33.4105,33.1839,33.3866,39502.85913956,0
+PBJ.US,D,20200821,000000,33.2803,33.3448,33.164,33.32,5833.0083403048,0
+PBJ.US,D,20200824,000000,33.329,33.4939,33.2435,33.4651,41398.56169487,0
+PBJ.US,D,20200825,000000,33.7096,33.7096,33.3478,33.4919,4879.1197933652,0
+PBJ.US,D,20200826,000000,33.4552,33.5824,33.339,33.5745,6593.7042701427,0
+PBJ.US,D,20200827,000000,33.5735,33.7732,33.5516,33.5516,6348.188652576,0
+PBJ.US,D,20200828,000000,33.5645,33.5645,33.2137,33.4711,43884.910428506,0
+PBJ.US,D,20200831,000000,33.5149,33.5635,33.3866,33.5049,10512.898247283,0
+PBJ.US,D,20200901,000000,33.339,33.5347,33.1939,33.5347,14629.309687717,0
+PBJ.US,D,20200902,000000,33.5824,34.1677,33.5824,34.128,12974.091692235,0
+PBJ.US,D,20200903,000000,34.0028,34.3248,33.1541,33.334,13653.284486734,0
+PBJ.US,D,20200904,000000,33.339,33.4552,32.7625,33.1739,12335.147359634,0
+PBJ.US,D,20200908,000000,33.1143,33.1143,32.2507,32.2507,5069.2937758246,0
+PBJ.US,D,20200909,000000,32.4991,33.017,32.4991,32.8559,37537.727987478,0
+PBJ.US,D,20200910,000000,32.7238,32.7724,32.355,32.4683,3794.4237452629,0
+PBJ.US,D,20200911,000000,32.2835,32.687,32.2835,32.4116,4897.2316012184,0
+PBJ.US,D,20200914,000000,32.4892,32.5885,32.4256,32.4892,8266.0278619292,0
+PBJ.US,D,20200915,000000,32.7048,32.7048,32.2467,32.3163,2510.4978107746,0
+PBJ.US,D,20200916,000000,32.3739,32.4405,32.0618,32.0618,2160.3361922778,0
+PBJ.US,D,20200917,000000,31.7676,32.0042,31.71,31.9684,1593.839091089,0
+PBJ.US,D,20200918,000000,32.197,32.197,31.5927,31.7448,2700.6717932341,0
+PBJ.US,D,20200921,000000,31.3632,31.5321,31.1903,31.4586,4568.2004252171,0
+PBJ.US,D,20200922,000000,31.6951,31.6951,31.5291,31.6176,3122.2744315966,0
+PBJ.US,D,20200923,000000,31.723,31.7428,31.0004,31.0004,4673.8526376946,0
+PBJ.US,D,20200924,000000,30.9617,31.4308,30.9617,31.2936,5320.8466626758,0
+PBJ.US,D,20200925,000000,31.382,31.5868,31.3632,31.5481,1149.0935871361,0
+PBJ.US,D,20200928,000000,31.8422,32.0082,31.8422,31.9436,8472.3012291472,0
+PBJ.US,D,20200929,000000,31.8511,31.8809,31.6961,31.7935,6463.9029805275,0
+PBJ.US,D,20200930,000000,31.8024,32.0946,31.8024,32.0112,1576.7334947831,0
+PBJ.US,D,20201001,000000,32.2129,32.3441,31.9097,32.3441,19036.516265349,0
+PBJ.US,D,20201002,000000,32.1254,32.352,32.1254,32.3451,5012.94592917,0
+PBJ.US,D,20201005,000000,32.5011,32.6522,32.4514,32.6522,2545.7152149338,0
+PBJ.US,D,20201006,000000,32.7804,32.8003,32.4375,32.517,5189.0329499658,0
+PBJ.US,D,20201007,000000,32.7804,32.8072,32.6402,32.8072,4171.7530755397,0
+PBJ.US,D,20201008,000000,33.016,33.0258,32.8301,32.9175,275193.82715744,0
+PBJ.US,D,20201009,000000,33.2127,33.5745,33.1977,33.4651,3240.001182643,0
+PBJ.US,D,20201012,000000,33.6331,33.9273,33.6142,33.8179,4806.672561952,0
+PBJ.US,D,20201013,000000,33.8477,34.0843,33.8477,34.0843,4356.8960002621,0
+PBJ.US,D,20201014,000000,34.1211,34.1409,33.7006,33.8189,12413.631860331,0
+PBJ.US,D,20201015,000000,33.7006,33.9064,33.5337,33.9064,11954.799394714,0
+PBJ.US,D,20201016,000000,34.0634,34.0634,33.8389,33.8389,5668.9958580778,0
+PBJ.US,D,20201019,000000,33.7206,33.9163,33.4751,33.486,3264.1502597807,0
+PBJ.US,D,20201020,000000,33.7305,33.7643,33.4482,33.4482,4702.0265610219,0
+PBJ.US,D,20201021,000000,33.4552,33.5555,33.1431,33.4015,4781.5172732669,0
+PBJ.US,D,20201022,000000,33.485,33.485,33.319,33.4244,4340.7966155037,0
+PBJ.US,D,20201023,000000,33.5347,33.6331,33.339,33.485,4244.2003069528,0
+PBJ.US,D,20201026,000000,33.2325,33.318,32.8003,33.0238,11762.61298916,0
+PBJ.US,D,20201027,000000,33.0348,33.2047,32.997,32.997,5812.8841093567,0
+PBJ.US,D,20201028,000000,32.4862,32.5935,32.0241,32.028,7103.8535246768,0
+PBJ.US,D,20201029,000000,31.9585,32.1145,31.717,32.0578,5419.4553943215,0
+PBJ.US,D,20201030,000000,31.9019,31.9019,31.3513,31.5491,3460.3615115246,0
+PBJ.US,D,20201102,000000,31.8223,32.046,31.8124,32.0042,38680.78430533,0
+PBJ.US,D,20201103,000000,32.3848,32.7655,32.3848,32.6313,10305.618668519,0
+PBJ.US,D,20201104,000000,32.7218,33.001,32.5359,32.5359,1967.1435751761,0
+PBJ.US,D,20201105,000000,32.9374,33.0686,32.9374,32.9722,3207.802413126,0
+PBJ.US,D,20201106,000000,33.1531,33.1929,32.8787,32.9901,4103.3306903162,0
+PBJ.US,D,20201109,000000,33.7006,33.7006,32.2427,32.2457,22730.318855871,0
+PBJ.US,D,20201110,000000,32.1931,32.8539,32.1244,32.843,6104.685458104,0
+PBJ.US,D,20201111,000000,33.1233,33.4353,32.839,33.4244,5385.2442017097,0
+PBJ.US,D,20201112,000000,33.2227,33.3668,33.0348,33.2743,4808.6849850468,0
+PBJ.US,D,20201113,000000,33.4254,33.5357,33.2713,33.5357,4797.6166580254,0
+PBJ.US,D,20201116,000000,33.808,33.9948,33.5933,33.9948,10044.003666194,0
+PBJ.US,D,20201117,000000,33.6728,33.9948,33.6271,33.8557,3551.9267623384,0
+PBJ.US,D,20201118,000000,33.9849,33.9849,33.4105,33.4105,3780.3367835993,0
+PBJ.US,D,20201119,000000,33.3478,33.7206,33.3478,33.7206,6112.7351504833,0
+PBJ.US,D,20201120,000000,33.7206,33.7206,33.4909,33.5447,6416.6110377995,0
+PBJ.US,D,20201123,000000,33.653,33.7623,33.5545,33.7026,9296.3884864716,0
+PBJ.US,D,20201124,000000,33.975,34.0167,33.6957,34.0167,9338.6493714626,0
+PBJ.US,D,20201125,000000,33.9014,33.9551,33.8229,33.8229,2408.8704444867,0
+PBJ.US,D,20201127,000000,33.8577,33.9273,33.8329,33.9273,1484.1620324219,0
+PBJ.US,D,20201130,000000,33.7981,34.0684,33.7981,34.0684,4541.0327134372,0
+PBJ.US,D,20201201,000000,34.2483,34.3506,34.0336,34.3506,6519.2446156347,0
+PBJ.US,D,20201202,000000,34.2582,34.297,33.8865,33.8885,4034.9083050927,0
+PBJ.US,D,20201203,000000,33.8577,34.2383,33.8577,34.127,5571.3933379796,0
+PBJ.US,D,20201204,000000,34.2483,34.448,34.2145,34.448,4184.833825656,0
+PBJ.US,D,20201207,000000,34.5027,34.5027,34.3378,34.3745,3591.1690126872,0
+PBJ.US,D,20201208,000000,34.3764,34.6696,34.3764,34.5842,3873.9144575079,0
+PBJ.US,D,20201209,000000,34.611,34.611,34.1995,34.3536,3606.2621858983,0
+PBJ.US,D,20201210,000000,34.2652,34.3854,34.2532,34.3854,4534.9954441528,0
+PBJ.US,D,20201211,000000,34.131,34.3536,34.0813,34.2711,5141.7410072378,0
+PBJ.US,D,20201214,000000,34.4252,34.4987,34.0138,34.0475,3348.6720297627,0
+PBJ.US,D,20201215,000000,34.1211,34.1807,34.1141,34.1807,1232.6091455707,0
+PBJ.US,D,20201216,000000,34.1897,34.4599,34.1897,34.4599,2786.1997747635,0
+PBJ.US,D,20201217,000000,34.5325,34.7134,34.5325,34.6726,7048.5118895696,0
+PBJ.US,D,20201218,000000,34.8257,34.8257,34.3864,34.5852,64377.41480295,0
+PBJ.US,D,20201221,000000,34.3069,34.4311,34.0216,34.4311,5613.6542229706,0
+PBJ.US,D,20201222,000000,34.5027,34.5027,34.3656,34.4619,3214.8458939579,0
+PBJ.US,D,20201223,000000,34.7671,34.8515,34.6886,34.8515,73496.710057078,0
+PBJ.US,D,20201224,000000,34.8863,34.8923,34.7482,34.8923,1235.6277802129,0
+PBJ.US,D,20201228,000000,35.093,35.093,34.8913,34.9758,6809.0335412873,0
+PBJ.US,D,20201229,000000,35.0135,35.0135,34.777,34.8307,10198.960244494,0
+PBJ.US,D,20201230,000000,34.8366,35.0036,34.8366,34.9062,2271.0194624923,0
+PBJ.US,D,20201231,000000,35.093,35.2292,35.0036,35.2292,4608.4488871133,0
+PBJ.US,D,20210104,000000,35.4259,35.4259,34.7382,35.0632,6978.0770812513,0
+PBJ.US,D,20210105,000000,34.9846,35.3444,34.9846,35.259,11675.072584536,0
+PBJ.US,D,20210106,000000,35.8374,35.9488,35.6526,35.7887,190171.97003639,0
+PBJ.US,D,20210107,000000,35.6306,35.8473,35.569,35.737,6159.0208816639,0
+PBJ.US,D,20210108,000000,35.7499,35.7927,35.3862,35.7927,17025.099382087,0
+PBJ.US,D,20210111,000000,35.6228,35.6326,35.3464,35.422,4090.2499401999,0
+PBJ.US,D,20210112,000000,35.5929,35.5929,35.4061,35.4488,2389.7524250861,0
+PBJ.US,D,20210113,000000,35.5243,35.6296,35.3086,35.5144,5545.231837747,0
+PBJ.US,D,20210114,000000,35.7082,36.1037,35.7082,35.9676,14629.309687717,0
+PBJ.US,D,20210115,000000,35.7301,36.0739,35.7271,35.9854,4391.1071928739,0
+PBJ.US,D,20210119,000000,36.1614,36.386,36.1385,36.3194,9416.1276606127,0
+PBJ.US,D,20210120,000000,36.4089,36.6235,36.1325,36.3691,5798.797147693,0
+PBJ.US,D,20210121,000000,36.3691,36.3691,36.1017,36.1017,7822.2885695238,0
+PBJ.US,D,20210122,000000,36.0054,36.3104,35.8672,36.3104,6501.1328077815,0
+PBJ.US,D,20210125,000000,36.3393,37.9781,36.3393,37.0161,22094.393157911,0
+PBJ.US,D,20210126,000000,37.188,38.2046,37.0737,38.1411,44261.233547235,0
+PBJ.US,D,20210127,000000,37.83,39.0743,37.83,38.321,15344.726097921,0
+PBJ.US,D,20210128,000000,38.1858,38.1858,37.0061,37.351,11587.532179912,0
+PBJ.US,D,20210129,000000,37.3887,37.5964,36.7815,36.7815,43087.990882962,0
+PBJ.US,D,20210201,000000,37.2128,37.2128,36.3691,36.7437,37645.39262305,0
+PBJ.US,D,20210202,000000,37.1433,37.1433,36.4665,36.8004,15882.043064235,0
+PBJ.US,D,20210203,000000,36.5251,37.198,36.3194,37.0777,28543.202965228,0
+PBJ.US,D,20210204,000000,37.0359,37.1731,36.877,37.1045,17065.347843983,0
+PBJ.US,D,20210205,000000,37.4583,37.6641,37.3699,37.4782,47127.930245792,0
+PBJ.US,D,20210208,000000,37.9194,38.0179,37.7207,38.0179,26084.021943371,0
+PBJ.US,D,20210209,000000,37.8896,38.1659,37.8022,38.0577,8487.3944023582,0
+PBJ.US,D,20210210,000000,38.1858,38.4601,37.9096,38.0377,9999.7303581074,0
+PBJ.US,D,20210211,000000,38.1272,38.1659,37.8111,38.0179,5845.0828788736,0
+PBJ.US,D,20210212,000000,38.0775,38.0775,37.8111,38.0287,35575.615470039,0
+PBJ.US,D,20210216,000000,38.1073,38.1073,37.7038,37.8201,11930.650317577,0
+PBJ.US,D,20210217,000000,37.8896,37.8896,37.4971,37.8489,8251.9409002656,0
+PBJ.US,D,20210218,000000,37.5468,37.7833,37.507,37.673,7693.493491456,0
+PBJ.US,D,20210219,000000,37.8479,37.8479,37.3887,37.3947,127603.72359567,0
+PBJ.US,D,20210222,000000,37.4772,37.516,37.1244,37.3311,7752.8599727528,0
+PBJ.US,D,20210223,000000,36.9196,37.3252,36.6821,37.1433,8886.8603866779,0
+PBJ.US,D,20210224,000000,37.0359,37.4185,37.0161,37.4146,8694.6739811236,0
+PBJ.US,D,20210225,000000,37.7137,37.7137,36.7289,36.7289,4136.5356713805,0
+PBJ.US,D,20210226,000000,36.9674,36.9674,36.4089,36.545,10930.476039457,0
+PBJ.US,D,20210301,000000,37.026,37.507,36.9813,37.2685,5315.8156049388,0
+PBJ.US,D,20210302,000000,37.2874,37.5468,37.1731,37.182,13667.371448397,0
+PBJ.US,D,20210303,000000,37.2626,37.5666,36.9485,37.0945,49553.906286584,0
+PBJ.US,D,20210304,000000,37.2029,37.677,36.6802,36.9982,23355.176226809,0
+PBJ.US,D,20210305,000000,37.3311,38.2345,37.2128,38.1659,49062.875051451,0
+PBJ.US,D,20210308,000000,38.3607,38.8716,38.311,38.5585,28849.091275639,0
+PBJ.US,D,20210309,000000,38.6559,39.1658,38.6559,38.8736,31857.663802378,0
+PBJ.US,D,20210310,000000,39.1856,39.6567,39.1478,39.599,49065.893686093,0
+PBJ.US,D,20210311,000000,39.4917,39.7561,39.1776,39.5076,40086.461837054,0
+PBJ.US,D,20210312,000000,39.3833,39.5106,39.3833,39.437,11259.507215458,0
+PBJ.US,D,20210315,000000,39.6169,39.6965,39.4251,39.6368,6800.983848908,0
+PBJ.US,D,20210316,000000,39.7014,39.7362,39.5016,39.5206,9804.5253179109,0
+PBJ.US,D,20210317,000000,39.3735,39.5692,39.3138,39.5484,14163.433741268,0
+PBJ.US,D,20210318,000000,39.4818,39.4818,38.9431,39.0197,15783.43433259,0
+PBJ.US,D,20210319,000000,39.0385,39.6368,39.0385,39.436,8392.8105169022,0
+PBJ.US,D,20210322,000000,39.5206,39.5206,39.3237,39.4331,6161.0333047587,0
+PBJ.US,D,20210323,000000,39.3039,39.3237,38.9888,39.0295,6274.7352096154,0
+PBJ.US,D,20210324,000000,39.117,39.117,38.487,38.487,15269.260231866,0
+PBJ.US,D,20210325,000000,38.3269,39.0673,38.3269,39.0365,36976.261944026,0
+PBJ.US,D,20210326,000000,39.2542,39.9439,39.1896,39.9439,35876.472722712,0
+PBJ.US,D,20210329,000000,39.8942,40.2391,39.8366,39.9399,13617.060871027,0
+PBJ.US,D,20210330,000000,39.8166,39.8942,39.6875,39.8644,14261.036261366,0
+PBJ.US,D,20210331,000000,39.9041,39.9041,39.4033,39.4033,17334.00632714,0
+PBJ.US,D,20210401,000000,39.5206,39.5891,39.1946,39.5274,22815.8468374,0
+PBJ.US,D,20210405,000000,39.757,40.0423,39.7273,39.9329,15552.005676687,0
+PBJ.US,D,20210406,000000,39.9935,40.2391,39.9837,40.0631,13883.706931089,0
+PBJ.US,D,20210407,000000,40.1616,40.1616,39.924,39.9588,7417.7915274671,0
+PBJ.US,D,20210408,000000,40.0721,40.1019,39.8068,40.1019,11066.314598356,0
+PBJ.US,D,20210409,000000,39.9837,40.1318,39.8266,40.0423,13678.439775419,0
+PBJ.US,D,20210412,000000,40.0433,40.4557,40.0433,40.4468,48264.949294359,0
+PBJ.US,D,20210413,000000,40.6137,40.6137,40.2778,40.2917,18981.174630241,0
+PBJ.US,D,20210414,000000,40.3871,40.4438,40.1894,40.2729,6625.9030396596,0
+PBJ.US,D,20210415,000000,40.5442,40.6435,40.3911,40.6435,27830.805189666,0
+PBJ.US,D,20210416,000000,40.6336,41.1156,40.6336,41.0301,8705.7423081451,0
+PBJ.US,D,20210419,000000,41.1454,41.1454,40.8403,40.9575,13069.681789239,0
+PBJ.US,D,20210420,000000,41.0172,41.1404,40.7121,40.9129,13077.731481618,0
+PBJ.US,D,20210421,000000,40.6923,41.3233,40.6923,41.2737,18946.96343763,0
+PBJ.US,D,20210422,000000,41.3035,41.3035,40.8711,41.0291,11298.749465807,0
+PBJ.US,D,20210423,000000,41.1653,41.2537,40.9159,41.1394,8684.6118656496,0
+PBJ.US,D,20210426,000000,41.2637,41.2637,40.7499,40.7519,11059.271117524,0
+PBJ.US,D,20210427,000000,40.8989,40.8989,40.6237,40.6823,13505.371389266,0
+PBJ.US,D,20210428,000000,40.574,40.8274,40.5243,40.6535,20595.137952278,0
+PBJ.US,D,20210429,000000,40.8791,40.9675,40.7071,40.9675,16012.850565397,0
+PBJ.US,D,20210430,000000,40.889,40.889,40.5342,40.6405,16304.651914145,0
+PBJ.US,D,20210503,000000,40.9387,41.3133,40.8741,41.1852,14871.806670641,0
+PBJ.US,D,20210504,000000,40.9675,40.9874,40.4766,40.573,21004.666052072,0
+PBJ.US,D,20210505,000000,40.564,40.8791,40.564,40.8692,12167.110031217,0
+PBJ.US,D,20210506,000000,41.0371,41.2935,40.8403,41.2617,19847.522772557,0
+PBJ.US,D,20210507,000000,41.0669,41.3133,41.0182,41.3133,11967.880144831,0
+PBJ.US,D,20210510,000000,41.3432,41.5977,41.2637,41.2925,20142.342755946,0
+PBJ.US,D,20210511,000000,41.0868,41.0868,40.8026,40.9973,28673.004254843,0
+PBJ.US,D,20210512,000000,41.0371,41.0371,40.3871,40.4368,71296.125402904,0
+PBJ.US,D,20210513,000000,40.6733,41.3035,40.4418,41.1852,24411.698351584,0
+PBJ.US,D,20210514,000000,41.3631,41.7169,41.3631,41.6593,31894.893629632,0
+PBJ.US,D,20210517,000000,41.7368,41.9425,41.5062,41.6275,18712.516147084,0
+PBJ.US,D,20210518,000000,41.693,41.693,41.3869,41.3869,45154.749401331,0
+PBJ.US,D,20210519,000000,41.057,41.057,40.6645,40.9675,9905.1464726514,0
+PBJ.US,D,20210520,000000,41.0868,41.4118,41.057,41.3333,16593.43462825,0
+PBJ.US,D,20210521,000000,41.5678,41.7169,41.4306,41.5479,20930.206397564,0
+PBJ.US,D,20210524,000000,41.6672,42.0021,41.6672,41.8162,17758.627600145,0
+PBJ.US,D,20210525,000000,41.9623,41.9623,41.7169,41.7368,13980.30323964,0
+PBJ.US,D,20210526,000000,41.9226,41.9525,41.701,41.8361,15176.688769504,0
+PBJ.US,D,20210527,000000,41.9137,42.2883,41.8938,41.8938,6668.1639246506,0
+PBJ.US,D,20210528,000000,41.9823,42.2148,41.9823,42.1004,29283.774664118,0
+PBJ.US,D,20210601,000000,42.3758,42.5149,42.2465,42.505,98618.79376113,0
+PBJ.US,D,20210602,000000,42.6133,43.2135,42.4056,43.2037,22674.977220763,0
+PBJ.US,D,20210603,000000,43.1062,43.1748,42.8687,43.1748,25884.792056985,0
+PBJ.US,D,20210604,000000,43.3408,43.3408,43.1012,43.2423,20468.355297306,0
+PBJ.US,D,20210607,000000,43.1748,43.4302,43.136,43.4004,24820.22023983,0
+PBJ.US,D,20210608,000000,43.46,43.6757,43.1808,43.3706,30900.756620797,0
+PBJ.US,D,20210609,000000,43.2811,43.2811,42.8091,42.8588,38912.212961233,0
+PBJ.US,D,20210610,000000,42.9175,43.0069,42.7018,42.7494,25782.15847915,0
+PBJ.US,D,20210611,000000,43.0764,43.0764,42.6431,42.9075,11819.967047362,0
+PBJ.US,D,20210614,000000,43.0664,43.0664,42.3728,42.6133,21487.647594826,0
+PBJ.US,D,20210615,000000,42.7316,42.7316,42.2565,42.2783,45779.606772269,0
+PBJ.US,D,20210616,000000,42.3758,42.3758,41.7854,41.8381,28155.811519477,0
+PBJ.US,D,20210617,000000,41.9137,41.9137,41.2239,41.4506,30570.719233249,0
+PBJ.US,D,20210618,000000,41.2339,41.4604,40.6923,40.6923,24733.686046753,0
+PBJ.US,D,20210621,000000,40.8602,41.3551,40.8602,41.3253,45777.594349174,0
+PBJ.US,D,20210622,000000,41.4326,41.5708,41.377,41.5211,7051.5305242118,0
+PBJ.US,D,20210623,000000,41.6403,41.6403,41.3849,41.3849,11890.401855681,0
+PBJ.US,D,20210624,000000,41.5112,41.6593,41.3353,41.5609,9866.91043385,0
+PBJ.US,D,20210625,000000,41.6603,41.8679,41.4227,41.8679,12849.321460357,0
+PBJ.US,D,20210628,000000,41.8679,41.8679,41.3501,41.4624,31769.117186207,0
+PBJ.US,D,20210629,000000,41.5509,41.5509,41.2259,41.2657,68755.441245707,0
+PBJ.US,D,20210630,000000,41.1762,41.5221,41.1762,41.4326,29711.414571764,0
+PBJ.US,D,20210701,000000,41.5112,41.6503,41.4326,41.4326,46517.159836517,0
+PBJ.US,D,20210702,000000,41.6006,41.6006,41.2727,41.2757,14344.551819801,0
+PBJ.US,D,20210706,000000,41.1862,41.1862,40.7221,40.8999,16981.832285548,0
+PBJ.US,D,20210707,000000,40.9198,40.9585,40.7718,40.8701,27640.631207206,0
+PBJ.US,D,20210708,000000,40.4954,40.8502,40.0512,40.6923,30055.538920977,0
+PBJ.US,D,20210709,000000,40.9785,41.2259,40.6923,41.1464,34840.074828887,0
+PBJ.US,D,20210712,000000,41.048,41.048,40.9407,41.0083,10952.612693499,0
+PBJ.US,D,20210713,000000,40.89,40.9983,40.564,40.5939,10430.388900397,0
+PBJ.US,D,20210714,000000,40.732,40.7419,40.5144,40.6535,14784.266266017,0
+PBJ.US,D,20210715,000000,40.4756,40.8602,40.4756,40.8602,10986.823886112,0
+PBJ.US,D,20210716,000000,40.9585,41.1862,40.5442,40.5442,7540.5493362505,0
+PBJ.US,D,20210719,000000,40.2281,40.2917,39.9817,40.2182,14831.558208745,0
+PBJ.US,D,20210720,000000,40.3365,40.9527,40.3265,40.7221,8531.667710444,0
+PBJ.US,D,20210721,000000,40.9198,41.048,40.6435,40.6435,7277.9281223779,0
+PBJ.US,D,20210722,000000,40.5939,40.5939,40.1684,40.248,5698.1759929525,0
+PBJ.US,D,20210723,000000,40.2967,40.7817,40.2579,40.6823,8430.0403441562,0
+PBJ.US,D,20210726,000000,40.7121,40.9397,40.7121,40.8403,7890.7109547473,0
+PBJ.US,D,20210727,000000,40.8204,40.9188,40.6336,40.7638,7030.4000817163,0
+PBJ.US,D,20210728,000000,40.8304,40.8482,40.5044,40.6923,15846.825660076,0
+PBJ.US,D,20210729,000000,40.8304,41.3323,40.8304,40.9983,9055.9039266419,0
+PBJ.US,D,20210730,000000,40.9397,41.2855,40.8403,40.8403,6664.139078461,0
+PBJ.US,D,20210802,000000,40.9397,41.1266,40.574,40.6237,17107.608728974,0
+PBJ.US,D,20210803,000000,40.5939,40.7221,40.3563,40.6535,16585.384935871,0
+PBJ.US,D,20210804,000000,40.5442,40.5442,39.7938,39.8336,67006.645576318,0
+PBJ.US,D,20210805,000000,40.09,40.2967,40.0065,40.2003,12174.153512049,0
+PBJ.US,D,20210806,000000,40.3365,40.7221,40.3365,40.6237,11317.867485207,0
+PBJ.US,D,20210809,000000,40.8502,41.1027,40.8403,41.0679,5474.7970294287,0
+PBJ.US,D,20210810,000000,41.3253,41.8679,41.3243,41.8679,33914.360205273,0
+PBJ.US,D,20210811,000000,41.8679,42.0101,41.6105,41.9663,14177.520702932,0
+PBJ.US,D,20210812,000000,41.9961,42.0736,41.8779,42.026,6420.6358839891,0
+PBJ.US,D,20210813,000000,42.2237,42.4802,42.2237,42.4205,20097.063236313,0
+PBJ.US,D,20210816,000000,42.4106,42.4612,42.2337,42.4205,6505.1576539711,0
+PBJ.US,D,20210817,000000,42.2773,42.4404,42.1284,42.2735,17354.130558088,0
+PBJ.US,D,20210818,000000,42.174,42.2635,41.6205,41.6205,8036.611629121,0
+PBJ.US,D,20210819,000000,41.3949,41.7298,41.2458,41.3889,11030.09098265,0
+PBJ.US,D,20210820,000000,41.4088,41.6006,41.4088,41.4724,19294.106421484,0
+PBJ.US,D,20210823,000000,41.5022,41.7894,41.4684,41.6205,17498.018809367,0
+PBJ.US,D,20210824,000000,41.5211,41.7198,41.5211,41.6701,18045.397891155,0
+PBJ.US,D,20210825,000000,41.5807,41.7994,41.5022,41.6603,136711.95052278,0
+PBJ.US,D,20210826,000000,41.6603,41.6603,41.2895,41.2955,7707.5804531196,0
+PBJ.US,D,20210827,000000,41.3104,41.8878,41.3104,41.8322,8681.5932310073,0
+PBJ.US,D,20210830,000000,41.7298,41.9067,41.7298,41.7298,6889.5304650797,0
+PBJ.US,D,20210831,000000,41.7994,42.0518,41.7994,42.0518,10306.624880066,0
+PBJ.US,D,20210901,000000,42.026,42.2158,41.9763,42.1362,3338.6099142886,0
+PBJ.US,D,20210902,000000,42.2535,42.5199,42.2535,42.4205,4600.3991947341,0
+PBJ.US,D,20210903,000000,42.341,42.341,42.1641,42.1939,7569.7294711252,0
+PBJ.US,D,20210907,000000,42.0846,42.4205,41.6393,41.6393,11639.855180377,0
+PBJ.US,D,20210908,000000,41.7,42.015,41.7,41.9305,26011.574711957,0
+PBJ.US,D,20210909,000000,41.8878,41.8878,41.6305,41.6453,6528.3005195614,0
+PBJ.US,D,20210910,000000,41.7496,41.7496,41.2955,41.3412,3732.0386293239,0
+PBJ.US,D,20210913,000000,41.6305,41.7884,41.5509,41.6065,6723.5055597579,0
+PBJ.US,D,20210914,000000,41.6403,41.6403,40.9933,41.047,17966.913390458,0
+PBJ.US,D,20210915,000000,41.0083,41.4038,41.0083,41.3452,2437.0443678141,0
+PBJ.US,D,20210916,000000,41.3849,41.5211,41.2657,41.3551,1312.0998578157,0
+PBJ.US,D,20210917,000000,41.2507,41.3651,41.2359,41.3015,2475.2804066154,0
+PBJ.US,D,20210920,000000,40.7409,40.9159,40.4567,40.7728,7313.145526537,0
+PBJ.US,D,20210921,000000,40.894,40.9874,40.8194,40.894,3378.8583761848,0
+PBJ.US,D,20210922,000000,40.9874,41.3094,40.9874,40.9993,5841.058032684,0
+PBJ.US,D,20210923,000000,41.2259,41.5817,41.2259,41.3899,4968.6726210842,0
+PBJ.US,D,20210924,000000,41.3353,41.5619,41.2955,41.2955,10068.152743331,0
+PBJ.US,D,20210927,000000,41.7914,41.7914,41.4804,41.4804,2942.1625646112,0
+PBJ.US,D,20210928,000000,41.5022,41.7109,41.4873,41.532,11142.786675959,0
+PBJ.US,D,20210929,000000,41.6115,42.344,41.6115,42.1949,4647.6911374621,0
+PBJ.US,D,20210930,000000,42.3539,42.8091,41.691,41.691,12518.277861261,0
+PBJ.US,D,20211001,000000,41.9593,42.0568,41.4624,41.8073,23910.605000977,0
+PBJ.US,D,20211004,000000,41.8401,42.0468,41.6215,41.6841,13092.82465483,0
+PBJ.US,D,20211005,000000,41.7606,42.1164,41.7109,42.0568,49430.142266253,0
+PBJ.US,D,20211006,000000,41.8004,42.1462,41.6413,42.1462,15833.74490996,0
+PBJ.US,D,20211007,000000,42.495,42.669,42.2943,42.344,14448.191609184,0
+PBJ.US,D,20211008,000000,42.2943,42.3838,42.1164,42.1164,3912.1504963093,0
+PBJ.US,D,20211011,000000,42.3539,42.4294,42.1064,42.1094,6078.5239578715,0
+PBJ.US,D,20211012,000000,42.3241,42.3241,41.9981,42.0866,57461.722837637,0
+PBJ.US,D,20211013,000000,42.018,42.0369,41.7308,41.9882,29273.712548644,0
+PBJ.US,D,20211014,000000,42.1462,42.3191,42.1462,42.2456,9362.7984486003,0
+PBJ.US,D,20211015,000000,42.3141,42.339,41.9783,41.9783,11840.09127831,0
+PBJ.US,D,20211018,000000,41.859,42.0508,41.6811,41.8997,2345.4791170002,0
+PBJ.US,D,20211019,000000,41.8987,41.9485,41.542,41.9485,10642.699536899,0
+PBJ.US,D,20211020,000000,41.9583,42.334,41.9583,42.1264,13908.862219775,0
+PBJ.US,D,20211021,000000,42.0766,42.1959,41.9187,42.0856,107386.92118521,0
+PBJ.US,D,20211022,000000,42.3291,42.5229,42.2853,42.4533,12136.923684795,0
+PBJ.US,D,20211025,000000,42.6123,42.6123,42.3141,42.344,19656.34257855,0
+PBJ.US,D,20211026,000000,42.334,42.497,42.2357,42.2555,4724.1632150648,0
+PBJ.US,D,20211027,000000,42.2555,42.3131,41.8689,41.8689,11355.097312462,0
+PBJ.US,D,20211028,000000,41.8987,42.3241,41.8987,42.3241,8125.1582452926,0
+PBJ.US,D,20211029,000000,42.1264,42.2555,42.1264,42.186,26322.494080106,0
+PBJ.US,D,20211101,000000,42.2853,42.7166,42.2853,42.6908,28339.948232653,0
+PBJ.US,D,20211102,000000,42.8687,42.8687,42.5427,42.6421,18770.876416834,0
+PBJ.US,D,20211103,000000,42.6421,43.2653,42.6421,43.2285,11830.029162836,0
+PBJ.US,D,20211104,000000,43.2255,43.2752,42.8886,42.988,16919.447169609,0
+PBJ.US,D,20211105,000000,43.137,43.6051,43.137,43.5057,15991.720122902,0
+PBJ.US,D,20211108,000000,43.6409,43.6409,43.0208,43.0466,7726.6984725203,0
+PBJ.US,D,20211109,000000,43.0476,43.2841,43.0357,43.2553,28638.793062232,0
+PBJ.US,D,20211110,000000,43.147,43.4561,43.0874,43.3567,6616.847135733,0
+PBJ.US,D,20211111,000000,43.3636,43.4144,43.1897,43.2752,4013.7778625972,0
+PBJ.US,D,20211112,000000,43.3636,43.5127,43.311,43.3338,4755.3557730344,0
+PBJ.US,D,20211115,000000,43.5425,43.7104,43.4183,43.6608,29790.905284009,0
+PBJ.US,D,20211116,000000,43.7502,43.7502,43.3836,43.3934,13089.806020187,0
+PBJ.US,D,20211117,000000,43.3338,43.3934,43.0874,43.1957,16857.06205367,0
+PBJ.US,D,20211118,000000,43.0674,43.137,42.8985,43.1152,8054.7234369742,0
+PBJ.US,D,20211119,000000,42.9581,42.9581,42.5129,42.5527,7749.8413381106,0
+PBJ.US,D,20211122,000000,42.6908,43.3636,42.6908,43.2255,6984.1143505357,0
+PBJ.US,D,20211123,000000,43.3537,43.3736,43.1569,43.3478,22427.449180103,0
+PBJ.US,D,20211124,000000,43.1569,43.2215,42.9473,43.1957,16661.857013474,0
+PBJ.US,D,20211126,000000,42.7892,42.819,42.2655,42.3936,10694.016325816,0
+PBJ.US,D,20211129,000000,42.6223,42.6223,42.2754,42.4096,9343.6804291996,0
+PBJ.US,D,20211130,000000,41.8987,42.0279,41.3055,41.3153,19613.075482012,0
+PBJ.US,D,20211201,000000,41.6811,41.9783,40.9775,40.9775,88722.703192405,0
+PBJ.US,D,20211202,000000,41.1862,41.9583,41.1862,41.8202,35474.994315299,0
+PBJ.US,D,20211203,000000,41.9087,42.0269,41.7666,41.9345,10300.587610781,0
+PBJ.US,D,20211206,000000,42.2943,42.7942,42.2943,42.5129,21228.045015596,0
+PBJ.US,D,20211207,000000,42.7008,42.983,42.6223,42.8489,24703.499700331,0
+PBJ.US,D,20211208,000000,42.8687,42.8787,42.2853,42.5725,91315.710350067,0
+PBJ.US,D,20211209,000000,42.344,42.502,42.2754,42.3638,12099.693857541,0
+PBJ.US,D,20211210,000000,42.5627,42.8091,42.5527,42.8091,13602.973909364,0
+PBJ.US,D,20211213,000000,43.0496,43.3338,42.8041,43.147,20428.10683541,0
+PBJ.US,D,20211214,000000,43.0874,43.3338,42.8787,43.1669,64754.744133226,0
+PBJ.US,D,20211215,000000,43.1857,43.8297,43.147,43.7354,13556.688178183,0
+PBJ.US,D,20211216,000000,43.8099,44.0862,43.7104,43.8497,75734.524538506,0
+PBJ.US,D,20211217,000000,43.8497,44.0176,43.5525,43.5923,69127.739518247,0
+PBJ.US,D,20211220,000000,43.2543,43.5227,43.0168,43.4928,25139.189300358,0
+PBJ.US,D,20211221,000000,43.5326,43.5326,43.2643,43.3438,24283.909485064,0
+PBJ.US,D,20211222,000000,43.2941,43.6021,43.146,43.6021,81766.762765197,0
+PBJ.US,D,20211223,000000,43.7602,43.8198,43.7006,43.7602,11593.569449197,0
+PBJ.US,D,20211227,000000,43.8198,44.1229,43.7602,44.1209,46307.867834657,0
+PBJ.US,D,20211228,000000,44.117,44.5145,44.115,44.5145,30569.7130217,0
+PBJ.US,D,20211229,000000,44.5145,44.7122,44.4807,44.6427,13397.706753692,0
+PBJ.US,D,20211230,000000,44.7868,44.8117,44.5583,44.5632,104114.72123305,0
+PBJ.US,D,20211231,000000,44.5831,44.7918,44.4549,44.7024,36282.982187865,0
+PBJ.US,D,20220103,000000,44.752,44.8813,44.3754,44.8813,33249.254372439,0
+PBJ.US,D,20220104,000000,44.9111,45.2976,44.9111,45.069,27878.097132394,0
+PBJ.US,D,20220105,000000,45.2082,45.6047,45.0591,45.069,71570.821155346,0
+PBJ.US,D,20220106,000000,45.069,45.4855,45.069,45.1485,132800.80623801,0
+PBJ.US,D,20220107,000000,45.1983,45.3672,45.1585,45.2479,23452.778746907,0
+PBJ.US,D,20220110,000000,45.238,45.2877,44.8813,45.0392,39102.386943692,0
+PBJ.US,D,20220111,000000,45.2678,45.2678,44.434,45.0094,33122.471717466,0
+PBJ.US,D,20220112,000000,45.2281,45.2281,44.7918,44.9011,73213.964612258,0
+PBJ.US,D,20220113,000000,45.2082,45.4954,45.1386,45.3474,19044.565957728,0
+PBJ.US,D,20220114,000000,45.2976,45.6346,45.0114,45.5848,110932.81067827,0
+PBJ.US,D,20220118,000000,45.2976,45.2976,44.7024,44.8613,134707.57712035,0
+PBJ.US,D,20220119,000000,44.9706,45.0194,44.5433,44.597,18742.702493506,0
+PBJ.US,D,20220120,000000,44.8017,44.8415,43.9729,44.0286,536325.84793989,0
+PBJ.US,D,20220121,000000,43.9689,44.5583,43.8497,43.8595,100160.30985175,0
+PBJ.US,D,20220124,000000,43.6807,44.0872,43.1162,43.9589,79593.345822803,0
+PBJ.US,D,20220125,000000,43.6906,43.8099,42.987,43.4531,179842.20229073,0
+PBJ.US,D,20220126,000000,43.632,43.9192,42.9771,43.2345,112668.52559754,0
+PBJ.US,D,20220127,000000,43.7104,44.107,43.2245,43.3438,359171.23669228,0
+PBJ.US,D,20220128,000000,43.0963,43.6121,42.6898,43.6121,56394.132385841,0
+PBJ.US,D,20220131,000000,43.3338,43.8297,43.2941,43.79,46808.961185264,0
+PBJ.US,D,20220201,000000,43.9093,44.0295,43.4928,43.9888,86553.311096201,0
+PBJ.US,D,20220202,000000,44.0872,44.4052,43.9589,44.3356,22397.26283368,0
+PBJ.US,D,20220203,000000,44.2163,44.5473,44.1249,44.3356,39814.784719255,0
+PBJ.US,D,20220204,000000,44.3058,44.3058,43.5187,43.9589,57968.853457529,0
+PBJ.US,D,20220207,000000,44.1368,44.4648,43.9699,44.3256,36729.740114912,0
+PBJ.US,D,20220208,000000,44.5245,44.8613,44.3456,44.7719,64934.856000212,0
+PBJ.US,D,20220209,000000,45.0989,45.1187,44.7034,44.7719,121749.58481287,0
+PBJ.US,D,20220210,000000,44.4549,44.8385,44.1865,44.3456,24985.238933605,0
+PBJ.US,D,20220211,000000,44.593,44.8295,44.4151,44.6427,30027.36499765,0
+PBJ.US,D,20220214,000000,44.5333,44.5333,43.8993,44.3256,34258.484554486,0
+PBJ.US,D,20220215,000000,44.4747,44.7222,44.276,44.3882,24568.667352979,0
+PBJ.US,D,20220216,000000,44.6029,44.7222,44.1766,44.4151,38722.038978773,0
+PBJ.US,D,20220217,000000,44.2363,44.5533,44.0384,44.3853,56560.157291163,0
+PBJ.US,D,20220218,000000,44.4648,44.6427,44.2065,44.4449,37378.746562988,0
+PBJ.US,D,20220222,000000,44.3058,44.5025,44.0186,44.2959,387440.75011662,0
+PBJ.US,D,20220223,000000,44.4648,44.4648,43.5625,43.5743,158049.67259704,0
+PBJ.US,D,20220224,000000,42.8677,43.0764,42.0448,42.9771,477335.68976175,0
+PBJ.US,D,20220225,000000,43.136,44.3654,43.136,44.3058,415481.85351969,0
+PBJ.US,D,20220228,000000,43.7999,44.1766,43.6121,43.9987,58123.810035829,0
+PBJ.US,D,20220301,000000,43.9888,44.3554,43.6608,43.8497,84623.397348278,0
+PBJ.US,D,20220302,000000,43.9093,44.7421,43.9093,44.6626,118800.37876742,0
+PBJ.US,D,20220303,000000,44.8514,45.4656,44.8514,45.3175,153348.65224756,0
+PBJ.US,D,20220304,000000,44.8415,45.6742,44.6228,45.5551,51746.441248379,0
+PBJ.US,D,20220307,000000,45.6146,45.9625,44.9408,44.9994,59871.599493672,0
+PBJ.US,D,20220308,000000,45.1088,45.1983,43.8993,43.8993,177758.33817605,0
+PBJ.US,D,20220309,000000,44.1865,44.2561,43.6996,43.9441,85892.230109556,0
+PBJ.US,D,20220310,000000,43.78,43.8795,43.2443,43.78,124988.57978397,0
+PBJ.US,D,20220311,000000,43.9788,44.0822,43.3139,43.3139,113210.8736216,0
+PBJ.US,D,20220314,000000,43.5326,43.7492,43.0367,43.5028,80029.03542283,0
+PBJ.US,D,20220315,000000,43.632,44.117,43.5227,44.0782,29248.557259958,0
+PBJ.US,D,20220316,000000,44.2959,44.3356,43.632,44.1865,34823.975444128,0
+PBJ.US,D,20220317,000000,44.1468,44.8613,44.1468,44.6427,43800.388658525,0
+PBJ.US,D,20220318,000000,44.6099,44.8017,44.3187,44.752,34042.149071795,0
+PBJ.US,D,20220321,000000,45.0004,45.4825,44.7719,44.9408,51303.708167521,0
+PBJ.US,D,20220322,000000,45.1993,45.1993,44.752,45.0899,35344.186814136,0
+PBJ.US,D,20220323,000000,45.2788,45.3405,44.9111,44.9508,61825.662318731,0
+PBJ.US,D,20220324,000000,45.2688,45.3782,45.0302,45.3582,126300.67964178,0
+PBJ.US,D,20220325,000000,45.4775,45.8551,45.408,45.8155,49967.459232568,0
+PBJ.US,D,20220328,000000,46.0142,46.0142,45.4278,45.7558,86966.864042184,0
+PBJ.US,D,20220329,000000,45.8751,45.9049,45.4378,45.9049,43486.450655734,0
+PBJ.US,D,20220330,000000,45.9049,45.9967,45.6862,45.8155,25567.835419552,0
+PBJ.US,D,20220331,000000,45.9049,46.1629,45.9049,45.9049,49573.024305985,0
+PBJ.US,D,20220401,000000,45.9844,46.7198,45.9844,46.69,91669.896814753,0
+PBJ.US,D,20220404,000000,46.6999,46.7198,46.1285,46.4713,55119.26235528,0
+PBJ.US,D,20220405,000000,46.2726,46.8589,46.1732,46.2527,92225.325588921,0
+PBJ.US,D,20220406,000000,46.1533,46.9484,46.1533,46.7795,129123.10303225,0
+PBJ.US,D,20220407,000000,46.9882,47.326,46.7795,47.2664,158551.77215919,0
+PBJ.US,D,20220408,000000,47.5149,47.8219,47.3558,47.6242,127188.15822659,0
+PBJ.US,D,20220411,000000,47.664,47.972,47.4752,47.6043,569533.84763888,0
+PBJ.US,D,20220412,000000,47.7435,47.9521,47.2962,47.4851,329603.71037179,0
+PBJ.US,D,20220413,000000,47.5447,47.7733,47.326,47.7136,94358.494069419,0
+PBJ.US,D,20220414,000000,47.8528,48.0709,47.7353,47.7831,112844.61261833,0
+PBJ.US,D,20220418,000000,47.7733,47.8863,47.326,47.5149,196081.45045429,0
+PBJ.US,D,20220419,000000,47.6142,48.2502,47.4155,48.1708,190376.23098051,0
+PBJ.US,D,20220420,000000,48.4391,49.0453,48.4391,48.8565,771718.97733974,0
+PBJ.US,D,20220421,000000,48.9758,49.1547,48.4052,48.4391,178103.46873682,0
+PBJ.US,D,20220422,000000,48.5286,48.5286,47.3857,47.4553,207356.05084296,0
+PBJ.US,D,20220425,000000,47.4651,47.5646,46.5774,47.4751,491709.42171643,0
+PBJ.US,D,20220426,000000,47.5745,47.6738,46.5509,46.5707,233272.03545791,0
+PBJ.US,D,20220427,000000,46.8291,47.4155,46.4714,46.8888,499324.43070718,0
+PBJ.US,D,20220428,000000,47.1769,47.4535,46.6804,47.3857,251433.14767702,0
+PBJ.US,D,20220429,000000,47.4851,47.4851,46.3521,46.4217,390004.5771394,0
+PBJ.US,D,20220502,000000,46.6701,46.7187,45.4129,46.0711,550583.86556662,0
+PBJ.US,D,20220503,000000,46.203,46.6104,45.6962,46.4117,141442.15100712,0
+PBJ.US,D,20220504,000000,46.1732,46.9285,45.8166,46.9285,336614.99243411,0
+PBJ.US,D,20220505,000000,46.6602,47.5049,45.4546,45.726,194061.98387865,0
+PBJ.US,D,20220506,000000,45.6166,45.9744,45.3063,45.7061,133000.0361244,0
+PBJ.US,D,20220509,000000,45.4875,45.88,45.1595,45.5868,216942.22825509,0
+PBJ.US,D,20220510,000000,45.8055,46.1136,45.0999,45.5073,393106.72734005,0
+PBJ.US,D,20220511,000000,45.5471,46.0639,45.0502,45.1297,327651.65996983,0
+PBJ.US,D,20220512,000000,44.9806,45.5354,44.8613,45.3086,533355.51145196,0
+PBJ.US,D,20220513,000000,45.6564,46.034,45.5105,45.8551,220941.91915602,0
+PBJ.US,D,20220516,000000,45.9148,46.1036,45.8005,45.885,128503.27671905,0
+PBJ.US,D,20220517,000000,46.1831,46.1831,45.2887,45.8353,168118.83155192,0
+PBJ.US,D,20220518,000000,45.6266,45.6266,43.1404,43.311,165503.68774022,0
+PBJ.US,D,20220519,000000,42.9929,43.4054,42.4364,42.9631,78725.99146894,0
+PBJ.US,D,20220520,000000,43.3209,43.3209,42.4314,43.1122,85165.74537233,0
+PBJ.US,D,20220523,000000,43.4799,44.0364,43.4402,43.788,232645.16566389,0
+PBJ.US,D,20220524,000000,43.6787,44.3486,43.5893,44.3048,56949.561160008,0
+PBJ.US,D,20220525,000000,44.3148,44.8017,44.0862,44.6129,73108.31239978,0
+PBJ.US,D,20220526,000000,44.8315,45.1695,44.8315,44.8415,67966.571392542,0
+PBJ.US,D,20220527,000000,45.0999,45.3284,44.9806,45.3284,46142.849140882,0
+PBJ.US,D,20220531,000000,45.1297,45.4487,44.7967,45.1595,100918.99335849,0
+PBJ.US,D,20220601,000000,45.2191,45.2191,44.2914,44.752,49341.595650082,0
+PBJ.US,D,20220602,000000,44.7719,45.3582,44.275,45.3582,63121.662791789,0
+PBJ.US,D,20220603,000000,45.2191,45.2956,44.9061,45.0104,77596.015901205,0
+PBJ.US,D,20220606,000000,45.3582,45.3912,44.9955,45.1098,99949.005426799,0
+PBJ.US,D,20220607,000000,44.8713,45.2191,44.7024,45.1793,39613.542409774,0
+PBJ.US,D,20220608,000000,45.0204,45.1048,44.6526,44.7222,83609.136108495,0
+PBJ.US,D,20220609,000000,44.7222,44.7222,43.7682,43.798,80449.631849644,0
+PBJ.US,D,20220610,000000,43.2911,43.9172,43.2004,43.6389,96762.333456168,0
+PBJ.US,D,20220613,000000,43.0426,43.0627,42.347,42.496,136552.96909828,0
+PBJ.US,D,20220614,000000,42.6053,42.8637,42.2277,42.5656,220354.29161233,0
+PBJ.US,D,20220615,000000,42.7743,43.4799,42.7246,43.0526,148347.78085696,0
+PBJ.US,D,20220616,000000,42.4562,42.6551,42.0489,42.3271,91814.791277579,0
+PBJ.US,D,20220617,000000,42.5656,42.5656,41.6016,41.8302,63052.234195018,0
+PBJ.US,D,20220621,000000,42.1959,42.9832,42.0963,42.8836,52959.215114695,0
+PBJ.US,D,20220622,000000,42.5547,42.693,42.3454,42.3753,56758.142499152,0
+PBJ.US,D,20220623,000000,42.6444,42.7739,42.2059,42.6344,99674.181652139,0
+PBJ.US,D,20220624,000000,42.8238,43.7905,42.8238,43.7606,296325.36671832,0
+PBJ.US,D,20220627,000000,43.8403,44.2389,43.8204,44.1293,69336.946960733,0
+PBJ.US,D,20220628,000000,44.4183,44.7372,43.5959,43.641,28560.187570995,0
+PBJ.US,D,20220629,000000,44.0053,44.038,43.6809,43.8802,52661.201001334,0
+PBJ.US,D,20220630,000000,43.7606,43.93,43.2523,43.7207,60580.148417639,0
+PBJ.US,D,20220701,000000,43.8403,44.2446,43.5114,44.2389,43772.955155714,0
+PBJ.US,D,20220705,000000,44.0197,44.0197,43.2004,43.7406,219620.34691447,0
+PBJ.US,D,20220706,000000,43.8303,43.9067,43.2832,43.6011,69212.523559869,0
+PBJ.US,D,20220707,000000,43.9001,44.1891,43.8647,44.1293,153760.23127627,0
+PBJ.US,D,20220708,000000,44.1791,44.4084,43.8901,44.0197,48896.389710663,0
+PBJ.US,D,20220711,000000,43.8004,44.0895,43.7506,43.7805,83744.976097926,0
+PBJ.US,D,20220712,000000,43.8503,44.3337,43.7905,43.9499,47347.117686997,0
+PBJ.US,D,20220713,000000,43.5912,44.4233,43.5912,44.1094,63586.378328847,0
+PBJ.US,D,20220714,000000,43.5413,43.9001,43.3784,43.8403,44229.508763725,0
+PBJ.US,D,20220715,000000,44.2688,44.2688,44.0197,44.219,16507.172319518,0
+PBJ.US,D,20220718,000000,44.508,44.6874,43.94,43.9898,14798.357386679,0
+PBJ.US,D,20220719,000000,44.4482,44.6974,44.376,44.4582,32596.924197427,0
+PBJ.US,D,20220720,000000,44.4582,44.5878,44.2489,44.4532,115938.52765707,0
+PBJ.US,D,20220721,000000,44.3585,44.3884,43.9898,44.219,89530.664238121,0
+PBJ.US,D,20220722,000000,44.2489,44.4482,44.0097,44.209,78604.483496085,0
+PBJ.US,D,20220725,000000,44.3785,44.6874,44.3172,44.6575,54179.367174785,0
+PBJ.US,D,20220726,000000,44.4881,44.8369,44.4283,44.802,37836.754837055,0
+PBJ.US,D,20220727,000000,44.8469,45.0362,44.1308,44.9665,41179.128613501,0
+PBJ.US,D,20220728,000000,45.1558,45.4847,44.9465,45.4648,29930.85180955,0
+PBJ.US,D,20220729,000000,45.4947,45.5445,45.1558,45.5445,124515.71500053,0
+PBJ.US,D,20220801,000000,45.3452,45.973,45.3452,45.8335,103952.74117864,0
+PBJ.US,D,20220802,000000,45.395,45.8132,45.395,45.5644,67656.227634541,0
+PBJ.US,D,20220803,000000,45.8334,46.0129,45.4847,45.9232,88721.912132502,0
+PBJ.US,D,20220804,000000,45.9431,46.036,45.8335,45.8833,93758.049623941,0
+PBJ.US,D,20220805,000000,45.8136,46.1424,45.6753,46.1424,29555.574777911,0
+PBJ.US,D,20220808,000000,46.2521,46.451,45.993,46.1624,40746.656954045,0
+PBJ.US,D,20220809,000000,46.0229,46.3517,45.8435,45.9232,126527.56111934,0
+PBJ.US,D,20220810,000000,46.2022,46.3773,45.9431,46.0826,106254.57409463,0
+PBJ.US,D,20220811,000000,46.3816,46.6059,46.0528,46.1424,90276.201228784,0
+PBJ.US,D,20220812,000000,46.3916,46.6806,46.2222,46.6806,119101.29023388,0
+PBJ.US,D,20220815,000000,46.4614,46.9098,46.3517,46.8799,24442.174368193,0
+PBJ.US,D,20220816,000000,46.86,47.3683,46.86,47.2885,229705.66628614,0
+PBJ.US,D,20220817,000000,47.0593,47.2786,46.7803,46.9497,53872.322330716,0
+PBJ.US,D,20220818,000000,47.159,47.4081,46.8818,47.3483,83035.562030094,0
+PBJ.US,D,20220819,000000,47.2885,47.438,47.0972,47.4081,150544.28772974,0
+PBJ.US,D,20220822,000000,47.1789,47.1789,46.7005,46.9298,147875.20509829,0
+PBJ.US,D,20220823,000000,46.8999,47.1042,46.8301,47.0394,125590.37195477,0
+PBJ.US,D,20220824,000000,47.0693,47.2088,46.9497,47.1889,27677.182790667,0
+PBJ.US,D,20220825,000000,47.2287,47.4181,47.0394,47.4181,133168.15843322,0
+PBJ.US,D,20220826,000000,47.5377,47.5377,46.5167,46.561,28998.67971759,0
+PBJ.US,D,20220829,000000,46.262,46.7504,46.0328,46.5212,86171.232414782,0
+PBJ.US,D,20220830,000000,46.5311,46.5311,45.5644,45.6641,16443.957204563,0
+PBJ.US,D,20220831,000000,45.694,45.8634,45.4548,45.4947,90687.601183255,0
+PBJ.US,D,20220901,000000,45.2355,45.395,44.8867,45.3452,181049.0926465,0
+PBJ.US,D,20220902,000000,45.6342,45.863,44.809,45.0063,189271.07124878,0
+PBJ.US,D,20220906,000000,45.2654,45.3651,44.7964,44.8867,63581.361256232,0
+PBJ.US,D,20220907,000000,44.9166,45.7239,44.8369,45.6541,85280.200318269,0
+PBJ.US,D,20220908,000000,45.5943,45.5943,44.8867,45.5146,204581.17004224,0
+PBJ.US,D,20220909,000000,45.6441,46.3617,45.5146,46.1624,31668.765763559,0
+PBJ.US,D,20220912,000000,46.3418,46.3751,46.1325,46.2521,107228.88959656,0
+PBJ.US,D,20220913,000000,45.6242,45.9249,44.6614,44.7671,36266.411108403,0
+PBJ.US,D,20220914,000000,44.9665,44.9665,44.3785,44.6575,67041.13453188,0
+PBJ.US,D,20220915,000000,44.6077,44.6077,44.0444,44.1194,53857.271112869,0
+PBJ.US,D,20220916,000000,43.8602,44.1337,43.7656,43.93,89471.462781258,0
+PBJ.US,D,20220919,000000,43.77,44.527,43.77,44.46,96976,0
+PBJ.US,D,20220920,000000,44.32,44.32,43.86,44.19,68822,0
+PBJ.US,D,20220921,000000,44.35,44.9,44.07,44.11,63875,0
+PBJ.US,D,20220922,000000,44.08,44.09,43.76,43.89,84714,0
+PBJ.US,D,20220923,000000,43.56,43.56,42.575,43.07,168014,0
+PBJ.US,D,20220926,000000,42.96,43.36,42.5482,42.74,125649,0
+PBJ.US,D,20220927,000000,43.06,43.33,42.25,42.34,66444,0
+PBJ.US,D,20220928,000000,42.44,43.24,42.07,43.09,46830,0
+PBJ.US,D,20220929,000000,42.85,42.9232,42.1275,42.34,141484,0
+PBJ.US,D,20220930,000000,42.46,42.58,41.9586,42.01,111300,0
+PBJ.US,D,20221003,000000,42.34,42.83,42.07,42.71,239622,0
+PBJ.US,D,20221004,000000,43.06,43.7462,43.06,43.5176,45492,0
+PBJ.US,D,20221005,000000,43.22,43.42,42.979,43.19,109565,0
+PBJ.US,D,20221006,000000,43.25,43.27,42.44,42.57,64514,0
+PBJ.US,D,20221007,000000,42.31,42.5,42.0022,42.09,15269,0
+PBJ.US,D,20221010,000000,42.33,42.82,42.33,42.75,29107,0
+PBJ.US,D,20221011,000000,42.73,43.45,42.7,43.12,29399,0
+PBJ.US,D,20221012,000000,43.36,43.57,43.1591,43.22,32198,0
+PBJ.US,D,20221013,000000,42.86,44.44,42.7912,44.33,105309,0
+PBJ.US,D,20221014,000000,44.51,44.51,43.02,43.05,31084,0
+PBJ.US,D,20221017,000000,43.48,43.7068,43.48,43.64,24505,0
+PBJ.US,D,20221018,000000,44.28,44.43,43.8616,44.14,26755,0
+PBJ.US,D,20221019,000000,44.08,44.35,43.85,44.1,40364,0
+PBJ.US,D,20221020,000000,44.2,44.2,43.44,43.51,39587,0
+PBJ.US,D,20221021,000000,43.55,44.41,43.45,44.34,112897,0
+PBJ.US,D,20221024,000000,44.56,44.81,44.439,44.8,31170,0
+PBJ.US,D,20221025,000000,44.86,45.61,44.8,45.57,46860,0
+PBJ.US,D,20221026,000000,45.72,46.33,45.72,45.95,95033,0
+PBJ.US,D,20221027,000000,46.18,46.32,45.9334,46,49712,0
+PBJ.US,D,20221028,000000,46.21,47.05,46.21,47.015,45750,0
+PBJ.US,D,20221031,000000,46.94,47.24,46.8651,46.87,53667,0
+PBJ.US,D,20221101,000000,47.12,47.12,46.33,46.41,95692,0
+PBJ.US,D,20221102,000000,46.44,46.8041,45.9,45.92,138097,0
+PBJ.US,D,20221103,000000,45.77,46.14,45.54,45.88,14746,0
+PBJ.US,D,20221104,000000,46.34,46.4,45.5576,46.16,38994,0
+PBJ.US,D,20221107,000000,46.4,46.63,46.1299,46.58,72651,0
+PBJ.US,D,20221108,000000,46.74,47.0599,46.28,46.79,66530,0
+PBJ.US,D,20221109,000000,46.84,46.886,46.1,46.15,85848,0
+PBJ.US,D,20221110,000000,47.05,47.07,46.024,46.66,40736,0
+PBJ.US,D,20221111,000000,46.69,46.69,45.5697,46,77161,0
+PBJ.US,D,20221114,000000,45.95,46.6454,45.92,45.93,32368,0
+PBJ.US,D,20221115,000000,46.48,46.48,45.885,46.2,39473,0
+PBJ.US,D,20221116,000000,46.14,46.7648,46.14,46.59,97717,0
+PBJ.US,D,20221117,000000,46.26,46.57,46.26,46.53,77462,0
+PBJ.US,D,20221118,000000,46.95,47.06,46.568,46.83,49306,0
+PBJ.US,D,20221121,000000,46.92,47.53,46.67,47.46,69614,0
+PBJ.US,D,20221122,000000,47.55,47.76,47.5397,47.7,81236,0
+PBJ.US,D,20221123,000000,47.65,47.87,47.57,47.685,53042,0
+PBJ.US,D,20221125,000000,47.62,47.89,47.62,47.84,17159,0
+PBJ.US,D,20221128,000000,47.79,47.9589,47.6481,47.78,57073,0
+PBJ.US,D,20221129,000000,47.73,47.89,47.5,47.74,40445,0
+PBJ.US,D,20221130,000000,47.81,48.42,47.43,48.41,66840,0
+PBJ.US,D,20221201,000000,48.54,48.5433,48.03,48.12,57428,0
+PBJ.US,D,20221202,000000,47.58,48.47,47.58,48.3,146558,0
+PBJ.US,D,20221205,000000,47.98,47.98,47.56,47.66,79000,0
+PBJ.US,D,20221206,000000,47.67,47.86,47.27,47.55,115771,0
+PBJ.US,D,20221207,000000,47.68,47.9038,47.56,47.76,93066,0
+PBJ.US,D,20221208,000000,47.85,47.8928,47.5834,47.79,59085,0
+PBJ.US,D,20221209,000000,47.81,47.81,47.21,47.23,145881,0
+PBJ.US,D,20221212,000000,47.4,47.6,47.06,47.59,36599,0
+PBJ.US,D,20221213,000000,48.23,48.23,47.25,47.34,54695,0
+PBJ.US,D,20221214,000000,47.24,47.63,46.995,47.24,50379,0
+PBJ.US,D,20221215,000000,46.88,46.88,46.2376,46.4,50383,0
+PBJ.US,D,20221216,000000,46.19,46.48,45.95,46.42,39920,0
+PBJ.US,D,20221219,000000,45.9,46.46,45.865,46.05,43781,0
+PBJ.US,D,20221220,000000,46.07,46.12,45.78,45.97,52272,0
+PBJ.US,D,20221221,000000,46.27,46.58,46.1,46.34,56083,0
+PBJ.US,D,20221222,000000,46.34,46.34,45.73,46.25,62157,0
+PBJ.US,D,20221223,000000,46.35,46.684,46.16,46.66,59637,0
+PBJ.US,D,20221227,000000,46.79,46.88,46.5999,46.72,41379,0
+PBJ.US,D,20221228,000000,46.75,46.8063,45.99,46.03,56599,0
+PBJ.US,D,20221229,000000,46.05,46.0674,45.8,45.91,186632,0
+PBJ.US,D,20221230,000000,45.69,45.8258,45.3877,45.65,68074,0
+PBJ.US,D,20230103,000000,45.71,45.71,44.96,45.24,86180,0
+PBJ.US,D,20230104,000000,45.36,45.83,45.1301,45.57,57689,0
+PBJ.US,D,20230105,000000,45.49,45.7099,45.36,45.64,28494,0
+PBJ.US,D,20230106,000000,46.03,46.8,46.03,46.71,175562,0
+PBJ.US,D,20230109,000000,46.89,47,46.385,46.42,119729,0
+PBJ.US,D,20230110,000000,46.5,46.63,46.42,46.56,158220,0
+PBJ.US,D,20230111,000000,46.7,46.78,46.3806,46.6,193079,0
+PBJ.US,D,20230112,000000,46.67,46.7099,46.35,46.47,21659,0
+PBJ.US,D,20230113,000000,46.43,46.74,46.18,46.72,33431,0
+PBJ.US,D,20230117,000000,46.74,47.055,46.6899,46.71,70159,0
+PBJ.US,D,20230118,000000,46.84,46.84,45.38,45.38,46779,0
+PBJ.US,D,20230119,000000,45.25,45.42,45.1,45.1,18867,0
+PBJ.US,D,20230120,000000,45.2,45.3872,44.925,45.3616,47944,0
+PBJ.US,D,20230123,000000,45.33,45.7836,45.33,45.49,144219,0
+PBJ.US,D,20230124,000000,45.39,45.625,45.29,45.53,216918,0
+PBJ.US,D,20230125,000000,45.49,45.87,45.363,45.84,161448,0
+PBJ.US,D,20230126,000000,45.95,45.95,45.46,45.63,165099,0
+PBJ.US,D,20230127,000000,45.64,45.6489,45.2,45.45,53284,0
+PBJ.US,D,20230130,000000,45.36,45.855,45.36,45.53,31256,0
+PBJ.US,D,20230131,000000,45.61,46.09,45.3399,46.09,26574,0
+PBJ.US,D,20230201,000000,46.07,46.52,45.84,46.29,155961,0
+PBJ.US,D,20230202,000000,46.22,46.22,45.75,46.01,128483,0
+PBJ.US,D,20230203,000000,46.05,46.14,45.52,45.8609,94899,0
+PBJ.US,D,20230206,000000,45.68,46.17,45.68,46.11,40398,0
+PBJ.US,D,20230207,000000,46.07,46.07,45.49,45.92,41859,0
+PBJ.US,D,20230208,000000,45.77,45.77,45.363,45.49,114956,0
+PBJ.US,D,20230209,000000,45.67,45.79,45.23,45.31,76452,0
+PBJ.US,D,20230210,000000,45.43,45.7047,45.3474,45.69,140307,0
+PBJ.US,D,20230213,000000,45.71,46.0151,45.61,45.99,239238,0
+PBJ.US,D,20230214,000000,45.93,45.965,45.48,45.48,71613,0
+PBJ.US,D,20230215,000000,45.45,45.75,45.27,45.75,29382,0
+PBJ.US,D,20230216,000000,45.58,45.9,45.4737,45.68,90146,0
+PBJ.US,D,20230217,000000,45.6,46.31,45.6,46.27,77050,0
+PBJ.US,D,20230221,000000,46.26,46.3588,46.08,46.13,32077,0
+PBJ.US,D,20230222,000000,46.14,46.53,46.14,46.34,57051,0
+PBJ.US,D,20230223,000000,46.35,46.44,45.73,46.03,39967,0
+PBJ.US,D,20230224,000000,45.85,45.85,45.58,45.73,35837,0
+PBJ.US,D,20230227,000000,45.95,45.95,45.455,45.53,48151,0
+PBJ.US,D,20230228,000000,45.48,45.48,44.97,44.97,48324,0
+PBJ.US,D,20230301,000000,44.94,44.94,44.37,44.8,101700,0
+PBJ.US,D,20230302,000000,44.8,45.56,44.8,45.52,25172,0
+PBJ.US,D,20230303,000000,45.5,45.7017,45.3,45.67,137495,0
+PBJ.US,D,20230306,000000,45.53,45.5972,45.32,45.49,88645,0
+PBJ.US,D,20230307,000000,45.47,45.5209,45,45.15,44634,0
+PBJ.US,D,20230308,000000,45.23,45.23,44.985,45.23,12137,0
+PBJ.US,D,20230309,000000,45.39,45.39,44.66,44.7,34733,0
+PBJ.US,D,20230310,000000,44.65,44.79,44.1601,44.3,28769,0
+PBJ.US,D,20230313,000000,44.09,44.8701,44.09,44.31,30369,0
+PBJ.US,D,20230314,000000,44.72,44.8942,44.51,44.89,45678,0
+PBJ.US,D,20230315,000000,44.6,44.81,44.1809,44.81,35968,0
+PBJ.US,D,20230316,000000,44.69,44.87,44.54,44.87,16944,0
+PBJ.US,D,20230317,000000,44.84,44.84,44.11,44.2374,12812,0
+PBJ.US,D,20230320,000000,44.2,44.73,44.2,44.55,24068,0
+PBJ.US,D,20230321,000000,44.85,44.96,44.6,44.87,62314,0
+PBJ.US,D,20230322,000000,44.88,45.12,44.41,44.41,45513,0
+PBJ.US,D,20230323,000000,44.65,44.87,44.19,44.35,25061,0
+PBJ.US,D,20230324,000000,44.39,45.1967,44.39,45.17,18961,0
+PBJ.US,D,20230327,000000,45.32,45.6501,45.32,45.58,174593,0
+PBJ.US,D,20230328,000000,45.63,45.89,45.6059,45.65,87512,0
+PBJ.US,D,20230329,000000,46,46.11,45.84,45.92,82217,0
+PBJ.US,D,20230330,000000,46,46.12,45.7801,45.99,100091,0
+PBJ.US,D,20230331,000000,46.05,46.39,46.05,46.35,41494,0
+PBJ.US,D,20230403,000000,46.27,46.709,46.27,46.61,33784,0
+PBJ.US,D,20230404,000000,46.69,46.69,45.98,46.12,22027,0
+PBJ.US,D,20230405,000000,46.25,46.41,46.13,46.25,51665,0
+PBJ.US,D,20230406,000000,46.22,46.325,46.13,46.23,15136,0
+PBJ.US,D,20230410,000000,46.18,46.325,45.9901,46.32,30733,0
+PBJ.US,D,20230411,000000,46.42,46.62,46.3,46.55,23841,0
+PBJ.US,D,20230412,000000,46.51,46.595,46.2755,46.2767,16425,0
+PBJ.US,D,20230413,000000,46.33,46.3919,46.0628,46.35,77825,0
+PBJ.US,D,20230414,000000,46.37,46.4075,46,46.04,12929,0
+PBJ.US,D,20230417,000000,46.22,46.495,46.22,46.49,10845,0
+PBJ.US,D,20230418,000000,46.46,46.66,46.3305,46.66,20047,0
+PBJ.US,D,20230419,000000,46.87,46.87,46.4586,46.5693,85611,0
+PBJ.US,D,20230420,000000,46.5,46.64,46.47,46.61,43730,0
+PBJ.US,D,20230421,000000,46.67,46.72,46.555,46.65,11977,0
+PBJ.US,D,20230424,000000,46.75,46.85,46.6201,46.79,20454,0
+PBJ.US,D,20230425,000000,46.56,46.87,46.56,46.59,77186,0
+PBJ.US,D,20230426,000000,46.57,46.6331,46.38,46.42,21936,0
+PBJ.US,D,20230427,000000,46.52,46.9678,46.33,46.95,24203,0
+PBJ.US,D,20230428,000000,46.97,47.217,46.97,47.21,34044,0
+PBJ.US,D,20230501,000000,47.28,47.67,47.28,47.54,45553,0
+PBJ.US,D,20230502,000000,47.5,47.51,46.89,47.4174,34454,0
+PBJ.US,D,20230503,000000,47.48,47.48,47.03,47.04,23887,0
+PBJ.US,D,20230504,000000,47.04,47.1148,46.75,47.02,27069,0
+PBJ.US,D,20230505,000000,47.06,47.63,47.02,47.5,76924,0
+PBJ.US,D,20230508,000000,47.46,47.59,47.35,47.38,35405,0
+PBJ.US,D,20230509,000000,47.22,47.32,47.14,47.15,69683,0
+PBJ.US,D,20230510,000000,47.36,47.38,47.08,47.28,27877,0
+PBJ.US,D,20230511,000000,47.19,47.52,47.0079,47.51,20070,0
+PBJ.US,D,20230512,000000,47.75,47.77,47.3962,47.58,19372,0
+PBJ.US,D,20230515,000000,47.75,47.75,47.19,47.26,22452,0
+PBJ.US,D,20230516,000000,47.11,47.112,46.87,46.87,18687,0
+PBJ.US,D,20230517,000000,46.96,47.11,46.5901,46.95,57607,0
+PBJ.US,D,20230518,000000,46.78,46.89,46.5317,46.85,12059,0
+PBJ.US,D,20230519,000000,46.98,47.06,46.7,46.86,88463,0
+PBJ.US,D,20230522,000000,46.91,47.02,46.49,46.49,235874,0
+PBJ.US,D,20230523,000000,46.35,46.51,46.1975,46.36,57329,0
+PBJ.US,D,20230524,000000,46.36,46.36,46.07,46.14,44213,0
+PBJ.US,D,20230525,000000,45.97,45.97,45.64,45.81,36711,0
+PBJ.US,D,20230526,000000,45.79,45.909,45.58,45.66,37121,0
+PBJ.US,D,20230530,000000,45.47,45.47,44.99,45.02,52419,0
+PBJ.US,D,20230531,000000,45.02,45.19,44.94,45.06,54813,0
+PBJ.US,D,20230601,000000,45.1,45.13,44.895,44.95,17741,0
+PBJ.US,D,20230602,000000,45.17,45.8,45.17,45.8,29642,0
+PBJ.US,D,20230605,000000,45.72,45.84,45.4963,45.5774,17712,0
+PBJ.US,D,20230606,000000,45.71,45.71,45.35,45.65,14118,0
+PBJ.US,D,20230607,000000,45.48,45.72,45.2,45.62,52118,0
+PBJ.US,D,20230608,000000,45.5,45.85,45.46,45.85,14785,0
+PBJ.US,D,20230609,000000,45.82,46.0683,45.76,45.96,27656,0
+PBJ.US,D,20230612,000000,46.06,46.06,45.71,45.94,35778,0
+PBJ.US,D,20230613,000000,45.95,46.2799,45.925,46.23,37441,0
+PBJ.US,D,20230614,000000,46.36,46.57,46.21,46.33,48941,0
+PBJ.US,D,20230615,000000,46.23,46.479,46.154,46.29,28964,0
+PBJ.US,D,20230616,000000,46.33,46.5158,46.13,46.22,61024,0
+PBJ.US,D,20230620,000000,45.99,45.99,45.51,45.53,57505,0
+PBJ.US,D,20230621,000000,45.43,45.6879,45.2027,45.57,158919,0
+PBJ.US,D,20230622,000000,45.53,45.79,45.5,45.77,39780,0
+PBJ.US,D,20230623,000000,45.75,45.96,45.51,45.53,29315,0
+PBJ.US,D,20230626,000000,45.48,45.5083,45.1961,45.47,41920,0
+PBJ.US,D,20230627,000000,45.41,45.495,45.3243,45.42,27228,0
+PBJ.US,D,20230628,000000,45.11,45.11,44.74,45.06,95105,0
+PBJ.US,D,20230629,000000,44.92,45.28,44.92,45.15,71335,0
+PBJ.US,D,20230630,000000,45.23,45.5299,45.23,45.45,23527,0
+PBJ.US,D,20230703,000000,45.33,45.8299,45.33,45.78,9340,0
+PBJ.US,D,20230705,000000,45.73,45.73,45.4297,45.58,124020,0
+PBJ.US,D,20230706,000000,45.29,45.4205,45.1,45.13,77960,0
+PBJ.US,D,20230707,000000,45.15,45.3838,44.98,44.99,57913,0
+PBJ.US,D,20230710,000000,44.95,45.37,44.95,44.97,16833,0
+PBJ.US,D,20230711,000000,44.98,45.1928,44.92,45.04,86458,0
+PBJ.US,D,20230712,000000,45.29,45.29,45.01,45.06,60162,0
+PBJ.US,D,20230713,000000,45.18,45.1891,44.97,45.09,67974,0
+PBJ.US,D,20230714,000000,45.02,45.105,44.8,44.93,106072,0
+PBJ.US,D,20230717,000000,44.87,45.3276,44.87,45.18,39223,0
+PBJ.US,D,20230718,000000,45.23,45.5546,45.1327,45.27,30443,0
+PBJ.US,D,20230719,000000,45.41,45.8599,45.41,45.82,23752,0
+PBJ.US,D,20230720,000000,45.81,46.28,45.81,46.26,40267,0
+PBJ.US,D,20230721,000000,46.37,46.53,46.17,46.2339,36816,0
+PBJ.US,D,20230724,000000,46.21,46.46,46.21,46.325,53423,0
+PBJ.US,D,20230725,000000,46.2,46.385,46.19,46.34,37754,0
+PBJ.US,D,20230726,000000,46.28,46.4777,46.184,46.28,14220,0
+PBJ.US,D,20230727,000000,46.11,46.1433,45.54,45.58,95074,0
+PBJ.US,D,20230728,000000,45.84,46.08,45.8,45.84,24856,0
+PBJ.US,D,20230731,000000,45.87,45.93,45.7,45.85,21180,0
+PBJ.US,D,20230801,000000,45.73,45.81,45.51,45.61,17657,0
+PBJ.US,D,20230802,000000,45.49,46.3368,45.49,45.82,41665,0
+PBJ.US,D,20230803,000000,45.75,45.92,45.6,45.73,9814,0
+PBJ.US,D,20230804,000000,45.9,46.11,45.525,45.57,12631,0
+PBJ.US,D,20230807,000000,45.6428,45.8899,45.52,45.77,46355,0
+PBJ.US,D,20230808,000000,45.54,45.54,45.05,45.12,23247,0
+PBJ.US,D,20230809,000000,45.21,45.25,45.03,45.09,21935,0
+PBJ.US,D,20230810,000000,45.24,45.34,44.8801,44.97,78244,0
+PBJ.US,D,20230811,000000,45.08,45.1,44.88,45,16793,0
+PBJ.US,D,20230814,000000,44.94,44.9921,44.72,44.85,111622,0
+PBJ.US,D,20230815,000000,44.66,44.66,44.36,44.4,26017,0
+PBJ.US,D,20230816,000000,44.31,44.6154,44.19,44.205,19602,0
+PBJ.US,D,20230817,000000,44.3673,44.42,43.9443,44,74404,0
+PBJ.US,D,20230818,000000,43.98,44.47,43.98,44.46,20805,0
+PBJ.US,D,20230821,000000,44.54,44.54,43.95,44.16,18721,0
+PBJ.US,D,20230822,000000,44.19,44.19,43.7753,43.86,63215,0
+PBJ.US,D,20230823,000000,43.76,44.04,43.76,44.04,25323,0
+PBJ.US,D,20230824,000000,43.96,44.25,43.73,43.76,20951,0
+PBJ.US,D,20230825,000000,43.81,44.339,43.67,44.24,13010,0
+PBJ.US,D,20230828,000000,44.31,44.61,44.2901,44.44,35973,0
+PBJ.US,D,20230829,000000,44.45,44.6799,44.28,44.65,34615,0
+PBJ.US,D,20230830,000000,44.69,44.8599,44.68,44.79,27676,0
+PBJ.US,D,20230831,000000,44.7,44.714,44.46,44.46,68173,0
+PBJ.US,D,20230901,000000,44.63,44.63,44.02,44.1,15634,0
+PBJ.US,D,20230905,000000,44.08,44.08,43.53,43.53,37567,0
+PBJ.US,D,20230906,000000,43.65,43.71,43.36,43.48,127525,0
+PBJ.US,D,20230907,000000,43.38,43.6823,43.38,43.59,111770,0
+PBJ.US,D,20230908,000000,43.55,43.725,43.5071,43.55,101390,0
+PBJ.US,D,20230911,000000,43.71,43.9115,43.71,43.86,102429,0
+PBJ.US,D,20230912,000000,43.81,43.97,43.7,43.74,490192,0
+PBJ.US,D,20230913,000000,43.8,43.8802,43.61,43.71,91090,0
+PBJ.US,D,20230914,000000,43.89,44.15,43.89,44.03,28296,0
+PBJ.US,D,20230915,000000,43.96,43.96,43.585,43.59,53751,0
+PBJ.US,D,20230918,000000,43.58,43.6379,43.31,43.63,23438,0
+PBJ.US,D,20230919,000000,43.4,43.6,43.375,43.49,9980,0
+PBJ.US,D,20230920,000000,43.6,43.78,43.47,43.5,23722,0
+PBJ.US,D,20230921,000000,43.33,43.33,43.12,43.14,22767,0
+PBJ.US,D,20230922,000000,43.18,43.18,42.89,42.9,11574,0
+PBJ.US,D,20230925,000000,42.81,42.975,42.732,42.82,16557,0
+PBJ.US,D,20230926,000000,42.7,42.74,42.51,42.519,23192,0
+PBJ.US,D,20230927,000000,42.53,42.57,42.03,42.25,40405,0
+PBJ.US,D,20230928,000000,42.27,42.579,42.27,42.48,11594,0
+PBJ.US,D,20230929,000000,42.7,42.7,42.31,42.36,10138,0
+PBJ.US,D,20231002,000000,42.0979,42.2,41.8802,42.03,12942,0
+PBJ.US,D,20231003,000000,41.82,41.8401,41.411,41.54,25141,0
+PBJ.US,D,20231004,000000,41.37,41.7667,41.17,41.75,37672,0
+PBJ.US,D,20231005,000000,41.68,41.7095,40.99,41.02,21800,0
+PBJ.US,D,20231006,000000,40.78,40.88,40.05,40.81,354472,0
+PBJ.US,D,20231009,000000,40.66,41.098,40.66,41.03,42990,0
+PBJ.US,D,20231010,000000,41.24,41.6073,41.24,41.49,26848,0
+PBJ.US,D,20231011,000000,41.57,41.57,41.11,41.25,12051,0
+PBJ.US,D,20231012,000000,41.28,41.28,40.06,40.17,22059,0
+PBJ.US,D,20231013,000000,40.33,40.471,40.1251,40.33,14869,0
+PBJ.US,D,20231016,000000,40.43,41,40.43,40.92,27640,0
+PBJ.US,D,20231017,000000,40.74,41.32,40.74,41.32,38747,0
+PBJ.US,D,20231018,000000,41.17,41.5,41.14,41.14,31034,0
+PBJ.US,D,20231019,000000,41.19,41.3915,40.87,40.87,50150,0
+PBJ.US,D,20231020,000000,40.9,40.99,40.57,40.58,25755,0
+PBJ.US,D,20231023,000000,40.39,40.75,40.316,40.3782,43346,0
+PBJ.US,D,20231024,000000,40.49,40.91,40.49,40.77,8204,0
+PBJ.US,D,20231025,000000,40.65,40.94,40.61,40.8766,16608,0
+PBJ.US,D,20231026,000000,41.02,41.15,40.8349,40.88,14423,0
+PBJ.US,D,20231027,000000,40.93,41.0968,40.6337,40.7,13983,0
+PBJ.US,D,20231030,000000,40.92,41.11,40.907,41.02,28237,0
+PBJ.US,D,20231031,000000,41.04,41.3,41.012,41.22,7313,0
+PBJ.US,D,20231101,000000,41.13,41.38,41.12,41.3,14575,0
+PBJ.US,D,20231102,000000,41.63,42.24,41.63,42.19,41252,0
+PBJ.US,D,20231103,000000,42.55,42.85,42.55,42.67,54836,0
+PBJ.US,D,20231106,000000,42.64,42.8,42.595,42.66,30606,0
+PBJ.US,D,20231107,000000,42.52,42.69,42.42,42.55,15406,0
+PBJ.US,D,20231108,000000,42.66,42.66,42.1084,42.13,14791,0
+PBJ.US,D,20231109,000000,42.28,42.3772,42.17,42.25,17600,0
+PBJ.US,D,20231110,000000,42.34,42.54,42.19,42.47,13482,0
+PBJ.US,D,20231113,000000,42.35,42.67,42.35,42.59,15407,0
+PBJ.US,D,20231114,000000,43.07,43.35,43.06,43.33,15738,0
+PBJ.US,D,20231115,000000,43.41,43.54,43.305,43.44,30287,0
+PBJ.US,D,20231116,000000,43.46,43.46,43.0307,43.08,160675,0
+PBJ.US,D,20231117,000000,43.19,43.19,43.01,43.12,23896,0
+PBJ.US,D,20231120,000000,43.25,43.44,43.145,43.43,26162,0
+PBJ.US,D,20231121,000000,43.42,43.6049,43.4,43.46,23871,0
+PBJ.US,D,20231122,000000,43.62,43.93,43.62,43.93,10339,0
+PBJ.US,D,20231124,000000,43.86,44.06,43.86,43.92,6874,0
+PBJ.US,D,20231127,000000,43.88,44.0599,43.88,43.95,12490,0
+PBJ.US,D,20231128,000000,43.8323,44,43.8,43.83,26735,0
+PBJ.US,D,20231129,000000,43.94,43.94,43.51,43.61,13504,0
+PBJ.US,D,20231130,000000,43.58,44.12,43.57,44.1,14609,0
+PBJ.US,D,20231201,000000,44.12,44.4899,44.12,44.44,29875,0
+PBJ.US,D,20231204,000000,44.33,44.8689,44.33,44.74,30188,0
+PBJ.US,D,20231205,000000,44.82,44.97,44.69,44.8,19699,0
+PBJ.US,D,20231206,000000,45.03,45.03,44.6947,44.7324,18331,0
+PBJ.US,D,20231207,000000,44.86,45.0105,44.65,45.0075,43991,0
+PBJ.US,D,20231208,000000,44.91,45.0725,44.61,44.6886,15457,0
+PBJ.US,D,20231211,000000,44.83,45.27,44.83,45.25,779716,0
+PBJ.US,D,20231212,000000,45.27,45.38,45.0501,45.27,73262,0
+PBJ.US,D,20231213,000000,45.27,46.305,45.27,46.27,171050,0
+PBJ.US,D,20231214,000000,46.42,46.43,45.76,45.7895,32877,0
+PBJ.US,D,20231215,000000,45.82,45.82,45.361,45.44,40577,0
+PBJ.US,D,20231218,000000,45.41,45.59,45.25,45.42,24256,0
+PBJ.US,D,20231219,000000,45.43,45.78,45.43,45.78,19319,0
+PBJ.US,D,20231220,000000,45.67,45.67,44.94,44.94,25702,0
+PBJ.US,D,20231221,000000,45.16,45.32,44.9877,45.32,16910,0
+PBJ.US,D,20231222,000000,45.5,45.78,45.5,45.6572,12478,0
+PBJ.US,D,20231226,000000,45.68,46,45.5858,45.9158,12797,0
+PBJ.US,D,20231227,000000,45.94,46.0371,45.9364,46,8309,0
+PBJ.US,D,20231228,000000,45.97,46.1129,45.87,45.965,33341,0
+PBJ.US,D,20231229,000000,45.87,46,45.765,45.8518,19925,0
+PBJ.US,D,20240102,000000,45.64,46.27,45.64,46.21,17872,0
+PBJ.US,D,20240103,000000,46.26,46.26,45.59,45.63,9248,0
+PBJ.US,D,20240104,000000,45.63,45.8406,45.5105,45.54,8818,0
+PBJ.US,D,20240105,000000,45.55,45.82,45.28,45.4,28973,0
+PBJ.US,D,20240108,000000,45.4,45.73,45.31,45.73,30661,0
+PBJ.US,D,20240109,000000,45.49,45.521,45.34,45.521,35291,0
+PBJ.US,D,20240110,000000,45.47,45.655,45.41,45.52,19250,0
+PBJ.US,D,20240111,000000,45.5,45.55,45.25,45.55,11682,0
+PBJ.US,D,20240112,000000,45.78,45.91,45.5216,45.6,12007,0
+PBJ.US,D,20240116,000000,45.56,45.64,45.3447,45.49,12384,0
+PBJ.US,D,20240117,000000,45.29,45.49,45.275,45.4,16245,0
+PBJ.US,D,20240118,000000,45.39,45.39,45.13,45.37,16715,0
+PBJ.US,D,20240119,000000,44.99,45.2479,44.95,45.08,8755,0
+PBJ.US,D,20240122,000000,44.69,44.86,44.54,44.58,23170,0
+PBJ.US,D,20240123,000000,44.58,44.8467,44.58,44.72,14841,0
+PBJ.US,D,20240124,000000,44.81,44.81,44.4,44.4033,11117,0
+PBJ.US,D,20240125,000000,44.61,44.77,44.4626,44.77,21323,0
+PBJ.US,D,20240126,000000,44.84,44.86,44.6401,44.75,10483,0
+PBJ.US,D,20240129,000000,44.72,45.16,44.71,45.16,5135,0
+PBJ.US,D,20240130,000000,45.17,45.31,45.0186,45.31,6961,0
+PBJ.US,D,20240131,000000,45.24,45.29,44.8278,44.8278,7541,0
+PBJ.US,D,20240201,000000,44.94,45.649,44.87,45.64,6787,0
+PBJ.US,D,20240202,000000,45.55,45.66,45.24,45.52,30507,0
+PBJ.US,D,20240205,000000,45.35,45.35,44.84,44.86,13199,0
+PBJ.US,D,20240206,000000,44.84,44.98,44.775,44.8612,14694,0
+PBJ.US,D,20240207,000000,44.92,45.22,44.85,44.8612,27751,0
+PBJ.US,D,20240208,000000,44.9736,45.0301,44.7993,45,14008,0
+PBJ.US,D,20240209,000000,45.01,45.01,44.78,44.85,19969,0
+PBJ.US,D,20240212,000000,44.94,45.41,44.9301,45.34,12955,0
+PBJ.US,D,20240213,000000,44.96,45.05,44.5357,44.6913,6733,0
+PBJ.US,D,20240214,000000,44.81,44.84,44.53,44.81,9644,0
+PBJ.US,D,20240215,000000,45.18,45.61,45.18,45.59,31385,0
+PBJ.US,D,20240216,000000,45.46,45.4835,45.2231,45.2231,6571,0
+PBJ.US,D,20240220,000000,45.23,45.615,45.1445,45.37,5787,0
+PBJ.US,D,20240221,000000,45.47,45.505,45.165,45.3384,6389,0
+PBJ.US,D,20240222,000000,45.4,45.53,45.0899,45.45,14347,0
+PBJ.US,D,20240223,000000,45.68,45.92,45.555,45.8027,9444,0
+PBJ.US,D,20240226,000000,45.93,46,45.78,45.97,21674,0
+PBJ.US,D,20240227,000000,46.08,46.0901,45.8705,45.96,6528,0
+PBJ.US,D,20240228,000000,45.96,46.16,45.9574,45.96,6313,0
+PBJ.US,D,20240229,000000,46.24,46.49,46.2007,46.42,13328,0
+PBJ.US,D,20240301,000000,46.53,46.69,46.3101,46.52,18936,0
+PBJ.US,D,20240304,000000,46.73,46.857,46.49,46.5126,34365,0
+PBJ.US,D,20240305,000000,46.41,46.6584,46.23,46.2994,24877,0
+PBJ.US,D,20240306,000000,46.54,46.56,46.41,46.513,9728,0
+PBJ.US,D,20240307,000000,46.68,47.1,46.68,47.07,14946,0
+PBJ.US,D,20240308,000000,47,47.215,46.94,47.01,7663,0
+PBJ.US,D,20240311,000000,46.87,47.01,46.86,46.9258,4982,0
+PBJ.US,D,20240312,000000,47.03,47.33,47.01,47.2514,16415,0
+PBJ.US,D,20240313,000000,47.21,47.7,47.21,47.56,14385,0
+PBJ.US,D,20240314,000000,47.57,47.84,47.15,47.33,12429,0
+PBJ.US,D,20240315,000000,47.43,47.65,47.34,47.59,10765,0
+PBJ.US,D,20240318,000000,47.45,47.945,47.45,47.75,28394,0
+PBJ.US,D,20240319,000000,47.6,48.08,47.6,48.01,13352,0
+PBJ.US,D,20240320,000000,48.04,48.48,48.04,48.45,18732,0
+PBJ.US,D,20240321,000000,48.58,48.8099,48.46,48.67,10849,0
+PBJ.US,D,20240322,000000,48.7,48.765,48.6202,48.7,13808,0
+PBJ.US,D,20240325,000000,48.81,48.8799,48.57,48.57,11285,0
+PBJ.US,D,20240326,000000,48.72,48.7699,48.48,48.5124,17363,0
+PBJ.US,D,20240327,000000,48.73,48.92,48.5951,48.78,16516,0
+PBJ.US,D,20240328,000000,48.89,48.9951,48.72,48.72,3932,0
+PBJ.US,D,20240401,000000,48.75,48.81,48.51,48.51,9833,0
+PBJ.US,D,20240402,000000,48.35,48.45,48.2344,48.29,4147,0
+PBJ.US,D,20240403,000000,48.22,48.3598,48.1164,48.1999,8139,0
+PBJ.US,D,20240404,000000,48.32,48.51,47.83,47.9,14027,0
+PBJ.US,D,20240405,000000,47.81,48.305,47.81,48.3028,28252,0
+PBJ.US,D,20240408,000000,48.3,48.47,48.2799,48.4,235076,0
+PBJ.US,D,20240409,000000,48.45,48.4978,48.1,48.2951,25726,0
+PBJ.US,D,20240410,000000,47.72,48.1296,47.72,48.1296,11923,0
+PBJ.US,D,20240411,000000,48.29,48.35,48.02,48.2807,11419,0
+PBJ.US,D,20240412,000000,48.1,48.1,47.4,47.55,14016,0
+PBJ.US,D,20240415,000000,47.87,47.872,46.97,47.11,18088,0
+PBJ.US,D,20240416,000000,47.11,47.28,46.94,47.17,8302,0
+PBJ.US,D,20240417,000000,47.58,47.58,46.9037,47.0256,13833,0
+PBJ.US,D,20240418,000000,47.12,47.2817,47.0799,47.12,6710,0
+PBJ.US,D,20240419,000000,47.12,47.4923,47.12,47.4923,7667,0
+PBJ.US,D,20240422,000000,47.68,48.0899,47.61,47.9152,24459,0
+PBJ.US,D,20240423,000000,48.04,48.22,47.8775,48.1523,36546,0
+PBJ.US,D,20240424,000000,47.88,48.37,47.7203,48.31,11276,0
+PBJ.US,D,20240425,000000,47.96,48.0423,47.83,48.0423,9326,0
+PBJ.US,D,20240426,000000,48.18,48.35,48.147,48.1481,3669,0
+PBJ.US,D,20240429,000000,48.14,48.35,48.14,48.3241,6538,0
+PBJ.US,D,20240430,000000,48.1,48.1,47.58,47.58,6735,0
+PBJ.US,D,20240501,000000,47.58,47.8799,47.29,47.4383,9803,0
+PBJ.US,D,20240502,000000,47.6734,47.806,47.62,47.63,17992,0
+PBJ.US,D,20240503,000000,47.95,47.95,47.545,47.8548,4378,0
+PBJ.US,D,20240506,000000,47.91,47.975,47.73,47.76,161964,0
+PBJ.US,D,20240507,000000,48.03,48.33,48.03,48.25,10050,0
+PBJ.US,D,20240508,000000,47.94,47.99,47.58,47.58,7942,0
+PBJ.US,D,20240509,000000,47.85,48.0148,47.81,47.96,6945,0
+PBJ.US,D,20240510,000000,48.12,48.12,47.9,48.03,6313,0
+PBJ.US,D,20240513,000000,48.1246,48.19,47.92,47.93,6717,0
+PBJ.US,D,20240514,000000,48.15,48.15,47.7885,47.7885,27575,0
+PBJ.US,D,20240515,000000,47.99,47.99,47.5345,47.575,3842,0
+PBJ.US,D,20240516,000000,47.68,47.9151,47.68,47.84,7289,0
+PBJ.US,D,20240517,000000,47.81,47.81,47.68,47.7041,9983,0
+PBJ.US,D,20240520,000000,47.61,47.61,47.315,47.3608,7913,0
+PBJ.US,D,20240521,000000,47.38,47.4964,47.35,47.4327,13466,0
+PBJ.US,D,20240522,000000,47.3,47.45,47.165,47.1855,6652,0
+PBJ.US,D,20240523,000000,47.17,47.17,46.64,46.7439,11803,0
+PBJ.US,D,20240524,000000,46.81,46.99,46.76,46.8,10334,0
+PBJ.US,D,20240528,000000,46.68,46.68,46.289,46.33,17399,0
+PBJ.US,D,20240529,000000,46.07,46.2002,45.946,45.946,9114,0
+PBJ.US,D,20240530,000000,45.95,46.04,45.9,45.9403,5149,0
+PBJ.US,D,20240531,000000,45.91,46.67,45.78,46.67,9366,0
+PBJ.US,D,20240603,000000,46.48,46.48,46.1,46.4,11778,0
+PBJ.US,D,20240604,000000,46.34,46.34,46.097,46.259,4481,0
+PBJ.US,D,20240605,000000,46.21,46.35,45.94,46.35,6984,0
+PBJ.US,D,20240606,000000,46.323,46.3969,46.11,46.2,4484,0
+PBJ.US,D,20240607,000000,45.95,46.24,45.8151,45.8151,12714,0
+PBJ.US,D,20240610,000000,45.66,45.66,45.29,45.569,12178,0
+PBJ.US,D,20240611,000000,45.07,45.57,45.07,45.5515,11774,0
+PBJ.US,D,20240612,000000,45.85,45.85,45.4063,45.45,8379,0
+PBJ.US,D,20240613,000000,45.62,45.62,45.0652,45.29,18447,0
+PBJ.US,D,20240614,000000,45.03,45.03,44.87,44.921,14226,0
+PBJ.US,D,20240617,000000,44.9,45.64,44.9,45.59,9164,0
+PBJ.US,D,20240618,000000,45.69,45.92,45.69,45.7903,9448,0
+PBJ.US,D,20240620,000000,45.74,45.8951,45.4214,45.4214,58811,0
+PBJ.US,D,20240621,000000,45.36,45.7,45.36,45.69,6240,0
+PBJ.US,D,20240624,000000,45.47,45.9904,45.47,45.9904,14569,0
+PBJ.US,D,20240625,000000,45.91,45.94,45.74,45.9115,8354,0
+PBJ.US,D,20240626,000000,45.5,45.8,45.4401,45.7993,17043,0
+PBJ.US,D,20240627,000000,45.85,45.92,45.42,45.5122,9511,0
+PBJ.US,D,20240628,000000,45.73,45.73,45.4706,45.64,12682,0
+PBJ.US,D,20240701,000000,46.07,46.07,45.551,45.59,30328,0
+PBJ.US,D,20240702,000000,45.49,45.6559,45.49,45.6401,7123,0
+PBJ.US,D,20240703,000000,45.78,45.78,45.62,45.6665,3280,0
+PBJ.US,D,20240705,000000,45.52,45.74,45.3761,45.71,18421,0
+PBJ.US,D,20240708,000000,45.65,45.77,45.47,45.56,152053,0
+PBJ.US,D,20240709,000000,45.59,45.59,44.82,44.82,14725,0
+PBJ.US,D,20240710,000000,44.84,45.01,44.782,45.01,7316,0
+PBJ.US,D,20240711,000000,45.07,45.41,45.07,45.3696,7415,0
+PBJ.US,D,20240712,000000,45.53,45.56,45.29,45.2951,7261,0
+PBJ.US,D,20240715,000000,45.36,45.36,44.9611,44.9611,8807,0
+PBJ.US,D,20240716,000000,45.1,45.6234,45.07,45.6234,13021,0
+PBJ.US,D,20240717,000000,45.53,46.09,45.53,45.759,13731,0
+PBJ.US,D,20240718,000000,45.6,45.87,45.39,45.4906,7627,0
+PBJ.US,D,20240719,000000,45.45,45.45,45.0442,45.083,10279,0
+PBJ.US,D,20240722,000000,45.07,45.22,44.92,45.1895,8684,0
+PBJ.US,D,20240723,000000,45.24,45.31,45.06,45.06,14349,0
+PBJ.US,D,20240724,000000,44.95,45.0599,44.8003,44.8199,4990,0
+PBJ.US,D,20240725,000000,44.94,45.36,44.94,45.1378,7772,0
+PBJ.US,D,20240726,000000,45.23,45.64,45.23,45.5887,5853,0
+PBJ.US,D,20240729,000000,45.52,45.69,45.4,45.6,8224,0
+PBJ.US,D,20240730,000000,45.69,46.14,45.69,46.05,24380,0
+PBJ.US,D,20240731,000000,46.36,46.67,46.3006,46.3798,5007,0
+PBJ.US,D,20240801,000000,46.25,46.25,45.9639,46.1534,2504,0
+PBJ.US,D,20240802,000000,45.84,45.92,45.375,45.9154,8307,0
+PBJ.US,D,20240805,000000,44.75,45.15,44.75,45.1,17201,0
+PBJ.US,D,20240806,000000,45.33,45.6728,45.22,45.2283,5974,0
+PBJ.US,D,20240807,000000,45.59,45.7639,45.26,45.26,5534,0
+PBJ.US,D,20240808,000000,45.45,45.66,45.2169,45.61,8688,0
+PBJ.US,D,20240809,000000,45.61,45.75,45.61,45.75,2833,0
+PBJ.US,D,20240812,000000,45.71,45.71,45.38,45.4,9716,0
+PBJ.US,D,20240813,000000,45.3851,45.6853,45.18,45.6853,10826,0
+PBJ.US,D,20240814,000000,45.75,46,45.75,45.9399,10713,0
+PBJ.US,D,20240815,000000,46.35,46.46,46.1705,46.2018,5596,0
+PBJ.US,D,20240816,000000,46.12,46.4166,46.12,46.3345,52949,0
+PBJ.US,D,20240819,000000,46.53,46.59,46.39,46.5698,5967,0
+PBJ.US,D,20240820,000000,46.54,46.54,46.19,46.2663,11675,0
+PBJ.US,D,20240821,000000,46.48,46.6631,46.44,46.6631,4517,0
+PBJ.US,D,20240822,000000,46.6,46.6,46.1729,46.1729,13366,0
+PBJ.US,D,20240823,000000,46.4,47.13,46.4,47.13,8331,0
+PBJ.US,D,20240826,000000,47.18,47.6316,47.18,47.44,11393,0
+PBJ.US,D,20240827,000000,47.24,47.4099,47.23,47.4099,4378,0
+PBJ.US,D,20240828,000000,47.3,47.38,47.1,47.3,8704,0
+PBJ.US,D,20240829,000000,47.39,47.39,46.915,47.12,6297,0
+PBJ.US,D,20240830,000000,47.2,47.58,47.2,47.58,6281,0
+PBJ.US,D,20240903,000000,47.3,47.45,47.1901,47.2237,10961,0
+PBJ.US,D,20240904,000000,47.15,47.6174,47.15,47.53,6615,0
+PBJ.US,D,20240905,000000,47.52,47.71,47.44,47.4981,7008,0
+PBJ.US,D,20240906,000000,47.46,47.49,47.185,47.185,2859,0
+PBJ.US,D,20240909,000000,47.19,47.6,47.19,47.26,25347,0
+PBJ.US,D,20240910,000000,47.31,47.4,46.97,47.0663,9492,0
+PBJ.US,D,20240911,000000,46.97,46.97,46.2915,46.705,9838,0
+PBJ.US,D,20240912,000000,46.75,47.16,46.6701,47.16,10079,0
+PBJ.US,D,20240913,000000,47.42,47.6994,47.42,47.6299,7377,0
+PBJ.US,D,20240916,000000,47.93,48.0085,47.8448,47.94,2601,0
+PBJ.US,D,20240917,000000,47.94,48.36,47.9,47.99,11177,0
+PBJ.US,D,20240918,000000,47.78,48.28,47.78,47.9,13886,0
+PBJ.US,D,20240919,000000,48.25,48.25,47.95,48.24,5309,0
+PBJ.US,D,20240920,000000,48.08,48.18,48,48.05,6543,0
+PBJ.US,D,20240923,000000,47.83,48.12,47.78,48.0751,17045,0
+PBJ.US,D,20240924,000000,48.2,48.25,48,48.11,3849,0
+PBJ.US,D,20240925,000000,48.16,48.17,47.7804,47.8616,6734,0
+PBJ.US,D,20240926,000000,47.94,48.15,47.94,48.1135,5054,0
+PBJ.US,D,20240927,000000,48.3,48.6738,48.3,48.3641,22835,0
+PBJ.US,D,20240930,000000,48.37,48.37,48.2376,48.35,5724,0
+PBJ.US,D,20241001,000000,48.1712,48.4324,48.1712,48.3079,3217,0
+PBJ.US,D,20241002,000000,48.0237,48.0588,47.685,47.7179,4111,0
+PBJ.US,D,20241003,000000,47.52,47.52,46.93,47.0288,14685,0
+PBJ.US,D,20241004,000000,47.31,47.6051,47.31,47.6051,5899,0
+PBJ.US,D,20241007,000000,47.56,47.56,47.07,47.22,10930,0
+PBJ.US,D,20241008,000000,47.06,47.3422,46.998,47.33,3656,0
+PBJ.US,D,20241009,000000,47.315,47.5171,47.2645,47.2645,1798,0
+PBJ.US,D,20241010,000000,47.18,47.18,46.89,47.0456,3669,0
+PBJ.US,D,20241011,000000,47.18,47.5,47.18,47.4105,13089,0
+PBJ.US,D,20241014,000000,47.38,47.65,47.2589,47.65,6203,0
+PBJ.US,D,20241015,000000,47.65,48.1,47.65,47.84,2543,0
+PBJ.US,D,20241016,000000,48.03,48.2042,47.95,48.13,6005,0
+PBJ.US,D,20241017,000000,48.07,48.07,47.81,48.04,16677,0
+PBJ.US,D,20241018,000000,47.98,47.98,47.74,47.8209,4880,0
+PBJ.US,D,20241021,000000,47.86,47.86,47.29,47.2914,6627,0
+PBJ.US,D,20241022,000000,47.11,47.3002,47.11,47.3002,15426,0
+PBJ.US,D,20241023,000000,47.05,47.19,46.97,47.1898,38132,0
+PBJ.US,D,20241024,000000,47.08,47.09,46.76,46.9511,11092,0
+PBJ.US,D,20241025,000000,47,47.113,46.795,46.7972,9450,0
+PBJ.US,D,20241028,000000,46.98,47.2929,46.98,47.1454,10634,0
+PBJ.US,D,20241029,000000,46.86,46.92,46.63,46.78,4269,0
+PBJ.US,D,20241030,000000,46.58,46.66,46.3346,46.3346,3253,0
+PBJ.US,D,20241031,000000,46.57,46.76,46.2731,46.2731,7638,0
+PBJ.US,D,20241101,000000,46.47,46.54,46.4599,46.47,3742,0
+PBJ.US,D,20241104,000000,46.42,47.16,46.42,46.99,10435,0
+PBJ.US,D,20241105,000000,46.96,47.5,46.96,47.49,6535,0
+PBJ.US,D,20241106,000000,47.91,48.3711,47.9,48.1,9299,0
+PBJ.US,D,20241107,000000,48.1,48.1,47.7091,47.9,8567,0
+PBJ.US,D,20241108,000000,48.175,48.3157,48.1105,48.16,6795,0
+PBJ.US,D,20241111,000000,48.42,48.42,48.0103,48.0103,4334,0
+PBJ.US,D,20241112,000000,48.061,48.1245,47.83,47.83,19167,0
+PBJ.US,D,20241113,000000,47.695,47.89,47.63,47.65,12459,0
+PBJ.US,D,20241114,000000,47.58,47.68,47.2495,47.2495,7868,0
+PBJ.US,D,20241115,000000,47.16,47.16,46.75,46.8192,6367,0
+PBJ.US,D,20241118,000000,46.9075,47.2,46.9075,47.07,7221,0
+PBJ.US,D,20241119,000000,46.8576,47.27,46.84,47.1965,9024,0
+PBJ.US,D,20241120,000000,47.0621,47.4077,46.98,47.4077,8062,0
+PBJ.US,D,20241121,000000,47.485,47.9963,47.42,47.9963,4584,0
+PBJ.US,D,20241122,000000,48.06,48.3301,48.01,48.3224,10234,0
+PBJ.US,D,20241125,000000,48.89,49.0899,48.53,48.885,7168,0
+PBJ.US,D,20241126,000000,48.7999,48.9368,48.661,48.9368,5487,0
+PBJ.US,D,20241127,000000,48.99,49.17,48.76,48.82,5628,0
+PBJ.US,D,20241129,000000,49.01,49.1199,48.97,49.09,1211,0
+PBJ.US,D,20241202,000000,48.5755,49.02,48.575,48.9431,4197,0
+PBJ.US,D,20241203,000000,48.96,48.96,48.73,48.9289,8310,0
+PBJ.US,D,20241204,000000,48.87,48.89,48.64,48.82,8543,0
+PBJ.US,D,20241205,000000,48.73,49,48.67,48.8799,9545,0
+PBJ.US,D,20241206,000000,49.0748,49.0748,48.5843,48.6025,5971,0
+PBJ.US,D,20241209,000000,48.7946,48.7946,48.32,48.32,103850,0
+PBJ.US,D,20241210,000000,48.54,49.06,48.4,48.805,29435,0
+PBJ.US,D,20241211,000000,49.13,49.265,48.93,48.93,12260,0
+PBJ.US,D,20241212,000000,49.128,49.19,48.96,48.97,17932,0
+PBJ.US,D,20241213,000000,48.875,48.9675,48.675,48.7645,5836,0
+PBJ.US,D,20241216,000000,48.78,49.08,48.4909,48.5162,7085,0
+PBJ.US,D,20241217,000000,48.3566,48.3566,48.215,48.29,7769,0
+PBJ.US,D,20241218,000000,48,48.03,46.83,46.83,15359,0
+PBJ.US,D,20241219,000000,47,47.15,46.82,46.92,12096,0
+PBJ.US,D,20241220,000000,47.07,47.36,46.94,47.0237,3299,0
+PBJ.US,D,20241223,000000,46.3801,46.75,46.3801,46.62,22054,0
+PBJ.US,D,20241224,000000,46.5247,46.9864,46.5247,46.9864,58023,0
+PBJ.US,D,20241226,000000,46.82,47.0303,46.8,46.96,15012,0
+PBJ.US,D,20241227,000000,46.83,46.9557,46.48,46.6643,12831,0
+PBJ.US,D,20241230,000000,46.17,46.54,46.09,46.3297,8637,0
+PBJ.US,D,20241231,000000,46.545,46.545,46.29,46.4765,8148,0
+PBJ.US,D,20250102,000000,46.9334,46.99,46.58,46.768,4583,0
+PBJ.US,D,20250103,000000,46.7938,47.0869,46.71,46.991,8047,0
+PBJ.US,D,20250106,000000,46.93,47.15,46.39,46.45,6790,0
+PBJ.US,D,20250107,000000,46.768,46.77,45.82,45.9,8081,0
+PBJ.US,D,20250108,000000,45.9,46.32,45.84,46.32,5273,0
+PBJ.US,D,20250110,000000,45.827,45.827,45.17,45.21,19057,0
+PBJ.US,D,20250113,000000,45.21,45.77,45.07,45.71,13304,0
+PBJ.US,D,20250114,000000,45.8433,45.9542,45.73,45.9542,4191,0
+PBJ.US,D,20250115,000000,45.865,46.53,45.865,46.0091,3804,0
+PBJ.US,D,20250116,000000,45.86,46.3672,45.86,46.3672,5285,0
+PBJ.US,D,20250117,000000,46.6806,46.69,46.46,46.69,3699,0
+PBJ.US,D,20250121,000000,46.86,46.92,46.7035,46.84,6721,0
+PBJ.US,D,20250122,000000,46.74,46.75,46.38,46.38,10219,0
+PBJ.US,D,20250123,000000,46.39,46.65,46.2736,46.63,6210,0
+PBJ.US,D,20250124,000000,46.61,46.75,46.57,46.75,6149,0
+PBJ.US,D,20250127,000000,47.19,47.6399,46.73,47.51,60746,0
+PBJ.US,D,20250128,000000,47.6813,47.73,47.34,47.34,6771,0
+PBJ.US,D,20250129,000000,47.6,47.91,47.55,47.91,7685,0
+PBJ.US,D,20250130,000000,48.34,48.52,48.05,48.43,8080,0
+PBJ.US,D,20250131,000000,48.38,48.39,47.68,47.8062,7921,0
+PBJ.US,D,20250203,000000,47.1419,47.78,46.93,47.6,9099,0
+PBJ.US,D,20250204,000000,47.43,47.55,47.2911,47.43,43191,0
+PBJ.US,D,20250205,000000,47.2018,47.41,47.14,47.34,12319,0
+PBJ.US,D,20250206,000000,47.3474,47.65,47.185,47.27,8048,0
+PBJ.US,D,20250207,000000,47.37,47.405,47.1379,47.2,7490,0
+PBJ.US,D,20250210,000000,47.003,47.25,46.895,46.96,17811,0
+PBJ.US,D,20250211,000000,46.86,47.36,46.86,47.36,13545,0
+PBJ.US,D,20250212,000000,47.02,47.2364,47.02,47.19,7956,0
+PBJ.US,D,20250213,000000,47.19,48.0039,47.19,48.0039,2541,0
+PBJ.US,D,20250214,000000,48.2522,48.2522,47.72,47.7234,18780,0
+PBJ.US,D,20250218,000000,47.67,47.6933,47.4,47.6446,9081,0
+PBJ.US,D,20250219,000000,47.54,47.8672,47.54,47.8556,11325,0
+PBJ.US,D,20250220,000000,47.67,47.78,47.4478,47.7226,15212,0
+PBJ.US,D,20250221,000000,47.8699,47.8699,47.25,47.4659,15065,0
+PBJ.US,D,20250224,000000,47.19,47.65,47.19,47.44,9122,0
+PBJ.US,D,20250225,000000,47.5101,47.67,47.4,47.56,9843,0
+PBJ.US,D,20250226,000000,47.3399,47.4974,47.04,47.09,8554,0
+PBJ.US,D,20250227,000000,47.08,47.08,46.6496,46.6496,11075,0
+PBJ.US,D,20250228,000000,46.955,47.1908,46.8,47.1908,6287,0
+PBJ.US,D,20250303,000000,47.122,47.23,46.4669,46.5905,6001,0
+PBJ.US,D,20250304,000000,46.12,46.35,45.88,45.8821,12743,0
+PBJ.US,D,20250305,000000,46.1,46.1,45.51,45.7815,11069,0
+PBJ.US,D,20250306,000000,45.55,45.8119,45.24,45.24,7131,0
+PBJ.US,D,20250307,000000,45.636,45.9343,45.11,45.9343,5922,0
+PBJ.US,D,20250310,000000,45.8294,45.8294,45.2827,45.31,11907,0
+PBJ.US,D,20250311,000000,45.6288,45.6288,44.8786,45.04,9941,0
+PBJ.US,D,20250312,000000,44.9808,44.994092,44.5499,44.77,13848,0
+PBJ.US,D,20250313,000000,44.52,44.52,43.8356,44.148,10970,0
+PBJ.US,D,20250314,000000,44.33,44.715,44.33,44.7,7927,0
+PBJ.US,D,20250317,000000,44.73,45.595,44.73,45.5527,4696,0
+PBJ.US,D,20250318,000000,45.3174,45.35,45.1294,45.1294,3681,0
+PBJ.US,D,20250319,000000,45.04,45.355,45.03,45.3422,6977,0
+PBJ.US,D,20250320,000000,45.23,45.23,45.0826,45.1114,1198,0
+PBJ.US,D,20250321,000000,44.6636,44.9942,44.6636,44.9942,1844,0
+PBJ.US,D,20250324,000000,45.22,45.4663,45.05,45.4663,4782,0
+PBJ.US,D,20250325,000000,45.3,45.51,45.3,45.4123,3875,0
+PBJ.US,D,20250326,000000,45.446,45.6263,45.4224,45.6263,3291,0
+PBJ.US,D,20250327,000000,45.57,45.98,45.57,45.81,5389,0
+PBJ.US,D,20250328,000000,45.7312,45.84,45.14,45.3276,4093,0
+PBJ.US,D,20250331,000000,45.1865,45.9735,45.15,45.9688,3145,0
+PBJ.US,D,20250401,000000,45.7744,46.305,45.7501,46.3,5474,0
+PBJ.US,D,20250402,000000,46.06,46.62,46.05,46.6199,5203,0
+PBJ.US,D,20250403,000000,46.17,46.31,45.61,46.12,10147,0
+PBJ.US,D,20250404,000000,45.3088,45.35,43.9185,44.08,29077,0
+PBJ.US,D,20250407,000000,42.72,44.64,42.5701,43.7253,26608,0
+PBJ.US,D,20250408,000000,44.4407,44.83,42.98,43.17,18133,0
+PBJ.US,D,20250409,000000,42.77,45.4769,42.77,45.4769,80113,0
+PBJ.US,D,20250410,000000,45.1305,45.28,44.2599,45.0828,5549,0
+PBJ.US,D,20250411,000000,45.1044,45.5927,44.7983,45.5927,6051,0
+PBJ.US,D,20250414,000000,46.0013,46.2399,45.76,46.1222,4328,0
+PBJ.US,D,20250415,000000,46.12,46.23,45.7158,45.7158,3789,0
+PBJ.US,D,20250416,000000,45.625,45.891,45.2161,45.4641,5694,0
+PBJ.US,D,20250417,000000,45.8327,46.09,45.5,46.07,6630,0
+PBJ.US,D,20250421,000000,45.83,46.06,45.19,45.6699,13048,0
+PBJ.US,D,20250422,000000,46.27,46.7858,46.27,46.6339,3541,0
+PBJ.US,D,20250423,000000,47,47.2,46.58,46.776,48730,0
+PBJ.US,D,20250424,000000,46.7445,46.79,46.6085,46.68,4743,0
+PBJ.US,D,20250425,000000,46.5,46.53,46.33,46.53,16508,0
+PBJ.US,D,20250428,000000,46.6838,46.6838,46.1,46.3672,27557,0
+PBJ.US,D,20250429,000000,46.15,46.7859,46.15,46.7859,6150,0
+PBJ.US,D,20250430,000000,46.9902,47.26,46.93,47.26,3600,0
+PBJ.US,D,20250501,000000,46.822,47.17,46.822,46.9015,7874,0
+PBJ.US,D,20250502,000000,47.42,47.56,47.16,47.478,10128,0
+PBJ.US,D,20250505,000000,47.38,47.6,47.33,47.4567,2247,0
+PBJ.US,D,20250506,000000,46.9223,47.18,46.9223,47.1618,5804,0
+PBJ.US,D,20250507,000000,47.165,47.27,46.94,47.0644,7633,0
+PBJ.US,D,20250508,000000,46.7057,47.25,46.7057,46.8479,8647,0
+PBJ.US,D,20250509,000000,47.1,47.317,47.0553,47.2544,2848,0
+PBJ.US,D,20250512,000000,47.44,47.62,46.9,47.2089,5996,0
+PBJ.US,D,20250513,000000,47.34,47.34,46.9719,46.9719,10724,0
+PBJ.US,D,20250514,000000,46.9,47.1499,46.73,47.0443,6304,0
+PBJ.US,D,20250515,000000,47.09,47.7771,47.09,47.7771,3029,0
+PBJ.US,D,20250516,000000,47.99,48.5199,47.87,48.5192,3388,0
+PBJ.US,D,20250519,000000,48.2,48.43,48.2,48.3715,4701,0
+PBJ.US,D,20250520,000000,48.4932,48.5776,48.41,48.5295,3441,0
+PBJ.US,D,20250521,000000,48.4202,48.4202,47.86,47.9203,3029,0
+PBJ.US,D,20250527,000000,48.108,48.19,48.05,48.1502,3452,0
+PBJ.US,D,20250528,000000,48.255,48.255,47.86,47.9377,1470,0
+PBJ.US,D,20250530,000000,48.2806,48.5133,48.2761,48.5133,2998,0
+PBJ.US,D,20250602,000000,48.32,48.4532,47.957,48.4532,2918,0
+PBJ.US,D,20250603,000000,47.84,48.38,47.84,48.0792,7535,0
+PBJ.US,D,20250604,000000,47.8577,48.32,47.61,47.61,8390,0
+PBJ.US,D,20250605,000000,47.34,47.54,47.26,47.2832,4935,0
+PBJ.US,D,20250606,000000,47.65,47.67,47.49,47.67,4285,0
+PBJ.US,D,20250609,000000,47.5607,47.65,47.229637,47.5246,4015,0
+PBJ.US,D,20250610,000000,47.55,47.55,47.01,47.0192,4729,0
+PBJ.US,D,20250611,000000,46.935,47,46.67,46.7417,4157,0
+PBJ.US,D,20250612,000000,46.75,47.0392,46.63,47.0392,3284,0
+PBJ.US,D,20250613,000000,47.17,47.17,46.74,46.83,4692,0
+PBJ.US,D,20250616,000000,47.34,47.34,46.97,47.1887,4301,0
+PBJ.US,D,20250617,000000,47.01,47.27,46.9185,46.9185,3458,0
+PBJ.US,D,20250618,000000,46.94,47.12,46.8792,46.8792,11356,0
+PBJ.US,D,20250620,000000,47.46,47.466,47.04,47.31,11928,0
+PBJ.US,D,20250623,000000,47.4254,47.63,47.2244,47.63,13662,0
+PBJ.US,D,20250624,000000,47.47,47.7259,47.47,47.57,40152,0
+PBJ.US,D,20250625,000000,46.8559,47.47,46.63,46.6357,4430,0
+PBJ.US,D,20250626,000000,46.78,46.84,46.66,46.7636,8758,0
+PBJ.US,D,20250627,000000,46.82,47.0204,46.7565,46.9737,9022,0
+PBJ.US,D,20250630,000000,47.04,47.34,46.89,47.32,18451,0
+PBJ.US,D,20250701,000000,47.36,48.11,47.23,47.87,11890,0
+PBJ.US,D,20250702,000000,47.79,48.0481,47.75,48.0481,133658,0
+PBJ.US,D,20250703,000000,47.96,48.0993,47.96,48.0498,9342,0
+PBJ.US,D,20250707,000000,47.95,48.18,47.95,48.15,13884,0
+PBJ.US,D,20250708,000000,48.055,48.055,47.6867,47.7695,6042,0
+PBJ.US,D,20250709,000000,47.5907,47.84,47.4213,47.6955,7610,0
+PBJ.US,D,20250710,000000,47.83,48,47.74,47.8685,6784,0
+PBJ.US,D,20250711,000000,47.6,47.84,47.5496,47.71,6180,0
+PBJ.US,D,20250714,000000,47.7245,48,47.68,48,7870,0
+PBJ.US,D,20250715,000000,47.78,47.85,47.3,47.3,7737,0
+PBJ.US,D,20250716,000000,47.41,47.7851,47.41,47.7851,3904,0
+PBJ.US,D,20250717,000000,48.1811,48.3588,47.8936,48.3588,2557,0
+PBJ.US,D,20250718,000000,48.4,48.5196,48.1201,48.125,2880,0
+PBJ.US,D,20250721,000000,48.2046,48.435,48.11,48.1519,2195,0
+PBJ.US,D,20250722,000000,48.4,48.8299,48.4,48.79,4979,0
+PBJ.US,D,20250723,000000,49.0816,49.33,49.01,49.0128,6675,0
+PBJ.US,D,20250724,000000,48.79,48.95,48.5039,48.5039,8533,0
+PBJ.US,D,20250725,000000,48.62,48.68,48.5533,48.6695,3874,0
+PBJ.US,D,20250728,000000,48.52,48.52,48.0476,48.0476,6025,0
+PBJ.US,D,20250729,000000,48.21,48.32,47.98,48.073,4889,0
+PBJ.US,D,20250730,000000,48.32,48.69,48.14,48.2323,8746,0
+PBJ.US,D,20250731,000000,48,48.0432,47.73,47.79,8455,0
+PBJ.US,D,20250801,000000,47.73,47.7955,47.5178,47.7425,13569,0
+PBJ.US,D,20250804,000000,48.0072,48.1099,47.82,47.882,5149,0
+PBJ.US,D,20250805,000000,48.07,48.07,47.4186,47.4362,4866,0
+PBJ.US,D,20250806,000000,47.67,47.985,47.46,47.894,13815,0
+PBJ.US,D,20250807,000000,47.8,47.98,47.4402,47.9155,5466,0
+PBJ.US,D,20250808,000000,48.175,48.3095,48.0508,48.1225,4506,0
+PBJ.US,D,20250811,000000,47.9701,48.015,47.85,47.9537,4388,0
+PBJ.US,D,20250812,000000,47.95,48.2308,47.95,48.2308,3198,0
+PBJ.US,D,20250813,000000,47.62,48.1293,47.61,48.1293,6433,0
+PBJ.US,D,20250814,000000,47.62,47.64,47.4,47.4623,4213,0
+PBJ.US,D,20250815,000000,47.4825,47.6299,47.4385,47.5634,6489,0
+PBJ.US,D,20250818,000000,47.7,47.765,47.58,47.7413,8953,0
+PBJ.US,D,20250819,000000,48.01,48.086,47.77,47.9174,6839,0
+PBJ.US,D,20250820,000000,48.195,48.2039,47.95,48.2039,3986,0
+PBJ.US,D,20250821,000000,48.01,48.1614,47.9399,48.106,4621,0
+PBJ.US,D,20250822,000000,48.48,48.51,48.27,48.4056,6264,0
+PBJ.US,D,20250825,000000,48.19,48.19,47.85,47.8573,6073,0
+PBJ.US,D,20250826,000000,47.7,47.94,47.4299,47.4955,6478,0
+PBJ.US,D,20250827,000000,47.31,47.57,47.31,47.5588,10539,0
+PBJ.US,D,20250828,000000,47.57,47.57,47.07,47.2735,5142,0
+PBJ.US,D,20250829,000000,47.38,47.4573,47.38,47.4262,1626,0
+PBJ.US,D,20250902,000000,47.31,47.4759,47.31,47.4759,4044,0
+PBJ.US,D,20250903,000000,47.22,47.4012,47.203,47.4012,1367,0
+PBJ.US,D,20250904,000000,47.41,47.4636,47.384,47.4636,1401,0
+PBJ.US,D,20250905,000000,47.3537,47.64,47.22,47.4121,2289,0
+PBJ.US,D,20250908,000000,47.0612,47.36,46.97,47.36,429537,0
+PBJ.US,D,20250909,000000,47.25,47.3,46.973,47.0926,19994,0
+PBJ.US,D,20250910,000000,46.6893,46.87,46.41,46.754,12724,0
+PBJ.US,D,20250911,000000,46.945,47.34,46.74,47.2771,10255,0
+PBJ.US,D,20250912,000000,47.1205,47.265,47.0388,47.265,34514,0
+PBJ.US,D,20250915,000000,47.3,47.3,46.55,46.5531,7122,0
+PBJ.US,D,20250916,000000,46.53,46.84,46.5,46.8397,20944,0
+PBJ.US,D,20250917,000000,47.1475,47.195,46.8,46.82,13428,0
+PBJ.US,D,20250918,000000,46.84,46.88,46.72,46.7912,5985,0
+PBJ.US,D,20250919,000000,46.48,46.88,46.2359,46.2359,8003,0
+PBJ.US,D,20250922,000000,45.93,45.9303,45.580066,45.59,29307,0
+PBJ.US,D,20250923,000000,45.75,45.84,45.59,45.7199,10410,0
+PBJ.US,D,20250924,000000,45.75,45.98,45.7405,45.7855,8441,0
+PBJ.US,D,20250925,000000,45.93,45.93,45.186,45.186,42688,0
+PBJ.US,D,20250926,000000,45.34,45.6356,45.34,45.6356,3564,0
+PBJ.US,D,20250929,000000,45.515,45.86,45.3,45.527,6595,0
+PBJ.US,D,20250930,000000,45.61,45.86,45.61,45.86,17649,0
+PBJ.US,D,20251001,000000,45.6992,45.75,45.49,45.75,6202,0
+PBJ.US,D,20251002,000000,45.51,45.86,45.51,45.86,4741,0
+PBJ.US,D,20251003,000000,45.8911,46.198,45.89,46.0032,6696,0
+PBJ.US,D,20251006,000000,45.9,46.11,45.57,45.66,31430,0
+PBJ.US,D,20251007,000000,45.47,45.8388,45.315,45.8388,11652,0
+PBJ.US,D,20251008,000000,45.9,45.9,45.6001,45.8372,8860,0
+PBJ.US,D,20251009,000000,45.795,45.87,45.325,45.43,4918,0
+PBJ.US,D,20251010,000000,45.3655,45.49,45.12,45.1592,13562,0
+PBJ.US,D,20251013,000000,45.0963,45.3,45.05,45.1039,17878,0
+PBJ.US,D,20251014,000000,45.235,45.9093,45.14,45.8757,30064,0
+PBJ.US,D,20251015,000000,45.95,46.28,45.76,45.9446,10466,0
+PBJ.US,D,20251016,000000,46.09,46.3,45.51,45.52,5377,0
+PBJ.US,D,20251017,000000,45.58,45.8899,45.54,45.8885,16671,0
+PBJ.US,D,20251020,000000,45.87,45.96,45.76,45.8745,8701,0
+PBJ.US,D,20251021,000000,45.93,45.93,45.43,45.4304,8326,0
+PBJ.US,D,20251022,000000,45.19,45.61,45.19,45.4985,6725,0
+PBJ.US,D,20251023,000000,45.405,45.51,45.1002,45.1944,9260,0
+PBJ.US,D,20251024,000000,45.24,45.52,44.89,44.906,11976,0
+PBJ.US,D,20251027,000000,45.04,45.17,44.7778,44.9675,9517,0
+PBJ.US,D,20251028,000000,44.67,44.94,44.67,44.73,4470,0
+PBJ.US,D,20251029,000000,44.27,44.37,43.88,43.9725,8795,0
+PBJ.US,D,20251030,000000,43.41,43.59,43.33,43.33,36732,0
+PBJ.US,D,20251031,000000,43.07,43.3299,42.96,43.3271,8316,0
+PBJ.US,D,20251103,000000,43.24,43.3,42.8787,43.25,12755,0
+PBJ.US,D,20251104,000000,43.31,43.4329,43.18,43.2772,10794,0
+PBJ.US,D,20251105,000000,43.19,43.60202,43.11,43.5256,4787,0
+PBJ.US,D,20251106,000000,42.8955,42.98,42.685,42.7105,10509,0
+PBJ.US,D,20251107,000000,43,43.47,43,43.3851,8065,0
+PBJ.US,D,20251110,000000,43.5,43.54,43.39,43.54,22401,0
+PBJ.US,D,20251111,000000,43.7649,43.95,43.523,43.95,6179,0
+PBJ.US,D,20251112,000000,44.1218,44.16,43.94,44.08,22938,0
+PBJ.US,D,20251113,000000,44.215,44.34,43.99,43.99,4817,0
+PBJ.US,D,20251114,000000,43.97,44.18,43.86,44.18,25720,0
+PBJ.US,D,20251117,000000,43.99,44.22,43.587,43.587,3305,0
+PBJ.US,D,20251118,000000,43.66,44.1,43.66,44.0617,6640,0
+PBJ.US,D,20251119,000000,44.01,44.01,43.8088,43.8772,6211,0
+PBJ.US,D,20251120,000000,43.8951,44.01,43.47,43.47,6474,0
+PBJ.US,D,20251121,000000,44.15,44.43,43.65,44.1857,22570,0
+PBJ.US,D,20251124,000000,44.0701,44.36,43.99,44.2183,4535,0
+PBJ.US,D,20251125,000000,44.8888,45.05,44.83,45.0488,6701,0
+PBJ.US,D,20251126,000000,45.44,45.74,45.29,45.5659,10180,0
+PBJ.US,D,20251128,000000,45.5468,45.6306,45.53,45.6306,949,0
+PBJ.US,D,20251201,000000,45.61,45.66,45.4446,45.4446,8330,0
+PBJ.US,D,20251202,000000,45.32,45.66,45.04,45.2786,6006,0
+PBJ.US,D,20251203,000000,45.28,45.4,45.16,45.1688,21396,0
+PBJ.US,D,20251204,000000,44.9414,45.13,44.89,44.95,36012,0
+PBJ.US,D,20251205,000000,44.875,44.995206,44.7,44.76,19278,0
+PBJ.US,D,20251208,000000,44.666,44.74,44.54,44.6025,13484,0
+PBJ.US,D,20251209,000000,44.6,44.73,44.56,44.62,30158,0
+PBJ.US,D,20251210,000000,44.75,44.805,44.5401,44.73,10556,0
+PBJ.US,D,20251211,000000,44.947,45.24,44.86,45.2,13625,0
+PBJ.US,D,20251212,000000,45.34,45.52,45.34,45.49,14977,0
+PBJ.US,D,20251215,000000,45.765,45.77,45.52,45.69,7715,0
+PBJ.US,D,20251216,000000,45.4401,45.7486,45.4001,45.47,8123,0
+PBJ.US,D,20251217,000000,45.59,45.76,45.55,45.62,19219,0
+PBJ.US,D,20251218,000000,45.55,45.8598,45.54,45.69,10351,0
+PBJ.US,D,20251219,000000,45.67,45.78,45.58,45.6011,7641,0
+PBJ.US,D,20251222,000000,45.38,45.47,45.2901,45.31,7037,0
+PBJ.US,D,20251223,000000,45.12,45.28,44.955,44.9917,6366,0
+PBJ.US,D,20251224,000000,45.15,45.1935,45.03,45.1935,6267,0
+PBJ.US,D,20251226,000000,45.3,45.3,45.0201,45.1616,10883,0
+PBJ.US,D,20251229,000000,45.18,45.27,45.08,45.16,9341,0
+PBJ.US,D,20251230,000000,45.16,45.19,45,45,13184,0
+PBJ.US,D,20251231,000000,44.97,45.08,44.8,44.8048,14404,0
+PBJ.US,D,20260102,000000,44.61,44.945,44.5,44.7099,4578,0
+PBJ.US,D,20260105,000000,44.63,44.63,44.15,44.3512,9382,0
+PBJ.US,D,20260106,000000,44.3,44.51,44.3,44.4,9446,0
+PBJ.US,D,20260107,000000,44.3,44.55,44,44.035,4285,0
+PBJ.US,D,20260108,000000,43.89,44.895,43.89,44.6927,8152,0
+PBJ.US,D,20260109,000000,44.57,44.84,44.57,44.8337,5140,0
+PBJ.US,D,20260112,000000,44.93,45.48,44.91,45.36,72785,0
+PBJ.US,D,20260113,000000,45.23,45.6033,45.23,45.6033,15457,0
+PBJ.US,D,20260114,000000,45.57,46.24,45.54,46.2198,29720,0
+PBJ.US,D,20260115,000000,46,46.66,46,46.6434,7146,0
+PBJ.US,D,20260116,000000,46.37,46.45,46.23,46.3411,33056,0
+PBJ.US,D,20260120,000000,46.18,46.645,46.11,46.64,5691,0
+PBJ.US,D,20260121,000000,46.7,46.91,46.52,46.91,9755,0
+PBJ.US,D,20260122,000000,46.91,47,46.6224,46.71,11340,0
+PBJ.US,D,20260123,000000,46.82,46.93,46.6,46.92,29791,0
+PBJ.US,D,20260126,000000,47.3,47.34,47.01,47.1,8138,0
+PBJ.US,D,20260127,000000,47.14,47.78,47.14,47.78,15405,0
+PBJ.US,D,20260128,000000,47.89,47.89,47.14,47.33,4589,0
+PBJ.US,D,20260129,000000,47.43,47.71,47.38,47.4424,4805,0
+PBJ.US,D,20260130,000000,47.43,47.8701,47.3001,47.8701,9928,0
+PBJ.US,D,20260202,000000,48,48.18,47.88,48.18,10667,0
+PBJ.US,D,20260203,000000,48.5,48.92,48.5,48.92,7324,0
+PBJ.US,D,20260204,000000,49.01,49.52,49.01,49.36,6135,0
+PBJ.US,D,20260205,000000,49.75,49.82,49.4,49.54,33112,0
+PBJ.US,D,20260206,000000,50.21,50.458,49.59,50.2,15410,0
+PBJ.US,D,20260209,000000,50.25,50.33,49.955,50.1,11446,0
+PBJ.US,D,20260210,000000,49.85,49.94,49.6201,49.82,9270,0
+PBJ.US,D,20260211,000000,49.825,50.15,49.8,50.15,4015,0
+PBJ.US,D,20260212,000000,50.47,50.685,50.2,50.22,243299,0
+PBJ.US,D,20260213,000000,50.55,50.86,50.27,50.73,20427,0
+PBJ.US,D,20260217,000000,50.61,50.84,49.735,49.9,95072,0
+PBJ.US,D,20260218,000000,50.1,50.2,50.005,50.005,11573,0
diff --git a/daily/us/nyse etfs/1/pbp.us.txt b/daily/us/nyse etfs/1/pbp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0925e939ecf9f75da513567c904e22a9325cc8b6
--- /dev/null
+++ b/daily/us/nyse etfs/1/pbp.us.txt	
@@ -0,0 +1,4564 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBP.US,D,20071220,000000,13.3638,13.3638,13.3638,13.3638,1744.8266213759,0
+PBP.US,D,20071221,000000,13.6459,13.7442,13.622,13.7442,19957.272526782,0
+PBP.US,D,20071224,000000,13.7055,13.7859,13.7055,13.7651,2451.6173243221,0
+PBP.US,D,20071226,000000,13.7253,13.7859,13.6727,13.7203,14706.683472843,0
+PBP.US,D,20071227,000000,13.6777,13.6777,13.5932,13.5932,528.58279066494,0
+PBP.US,D,20071228,000000,13.6985,13.7055,13.6906,13.6906,12956.822729651,0
+PBP.US,D,20071231,000000,13.9399,13.9399,13.6459,13.6459,23812.403013365,0
+PBP.US,D,20080102,000000,13.7095,13.7095,13.5048,13.5624,4555.8802433502,0
+PBP.US,D,20080103,000000,13.486,13.5118,13.486,13.5118,1046.090513335,0
+PBP.US,D,20080104,000000,13.3886,13.3886,13.2436,13.2436,22586.090939022,0
+PBP.US,D,20080107,000000,13.2377,13.3986,13.1949,13.3986,29065.005716029,0
+PBP.US,D,20080108,000000,13.3986,13.4154,13.3528,13.3528,9979.643087754,0
+PBP.US,D,20080109,000000,13.1771,13.1771,13.0669,13.0669,1046.090513335,0
+PBP.US,D,20080110,000000,13.329,13.329,13.329,13.329,1744.8266213759,0
+PBP.US,D,20080111,000000,13.7591,13.7591,13.1353,13.1771,18385.619695871,0
+PBP.US,D,20080114,000000,13.2665,13.3528,13.2665,13.3528,13660.592959508,0
+PBP.US,D,20080115,000000,13.0897,13.1075,13.0897,13.1075,4375.6586823425,0
+PBP.US,D,20080116,000000,12.9477,13.0897,12.9477,12.9785,4375.6586823425,0
+PBP.US,D,20080117,000000,12.8841,12.8841,12.6,12.6,1577.6937770894,0
+PBP.US,D,20080118,000000,12.5672,12.5672,12.3547,12.4898,61281.371688784,0
+PBP.US,D,20080122,000000,12.2792,12.4133,12.2792,12.3875,19082.342155186,0
+PBP.US,D,20080123,000000,12.2504,12.6,12.1034,12.5831,240577.6611067,0
+PBP.US,D,20080124,000000,12.6496,12.6606,12.6,12.6388,3673.9021012121,0
+PBP.US,D,20080125,000000,12.9019,12.9019,12.4957,12.5076,46925.063094325,0
+PBP.US,D,20080128,000000,12.5901,12.6844,12.5027,12.6844,33443.684871461,0
+PBP.US,D,20080129,000000,12.8344,12.8344,12.6844,12.7172,20136.487263426,0
+PBP.US,D,20080130,000000,12.6844,13.1353,12.6716,12.6716,11031.774547268,0
+PBP.US,D,20080131,000000,12.6,12.8732,12.6,12.8573,7354.8519729664,0
+PBP.US,D,20080201,000000,12.7341,12.9307,12.7341,12.9238,5603.9844054115,0
+PBP.US,D,20080204,000000,12.8662,12.8662,12.8344,12.8453,10330.017966138,0
+PBP.US,D,20080205,000000,12.6606,12.7728,12.6496,12.6994,7177.6508850482,0
+PBP.US,D,20080206,000000,12.8523,12.8523,12.8453,12.8453,1744.8266213759,0
+PBP.US,D,20080208,000000,13.2893,13.2893,12.6546,12.7043,2625.7979391508,0
+PBP.US,D,20080211,000000,13.1831,13.1831,12.6496,12.6716,3149.3466079998,0
+PBP.US,D,20080212,000000,12.8523,12.8523,12.8195,12.8523,2101.2424459385,0
+PBP.US,D,20080213,000000,12.8732,12.9337,12.8732,12.9337,1929.0754798362,0
+PBP.US,D,20080214,000000,12.9477,12.9477,12.9238,12.9238,7704.2200269868,0
+PBP.US,D,20080215,000000,12.8732,12.9129,12.8344,12.9019,4555.8802433502,0
+PBP.US,D,20080219,000000,12.7957,12.7957,12.5672,12.5672,8933.552574419,0
+PBP.US,D,20080220,000000,12.896,13.6042,12.896,13.6042,2982.2137637134,0
+PBP.US,D,20080221,000000,13.0897,13.0897,12.9407,12.9407,5427.7901418565,0
+PBP.US,D,20080222,000000,12.4868,13.0053,12.4868,13.0053,7354.8519729664,0
+PBP.US,D,20080225,000000,13.4402,13.4402,13.0271,13.0499,9104.7127161581,0
+PBP.US,D,20080226,000000,13.1602,13.2953,13.1602,13.2953,15401.392283431,0
+PBP.US,D,20080227,000000,13.2555,13.8773,13.1353,13.1353,11031.774547268,0
+PBP.US,D,20080228,000000,13.1543,13.2029,13.0897,13.1949,35545.934141763,0
+PBP.US,D,20080229,000000,13.0112,13.0271,12.9635,12.9635,13830.746276884,0
+PBP.US,D,20080303,000000,12.9407,12.9635,12.9129,12.9129,15401.392283431,0
+PBP.US,D,20080304,000000,12.896,12.9019,12.7728,12.8294,5427.7901418565,0
+PBP.US,D,20080305,000000,13.0053,13.0331,12.9685,12.9685,7177.6508850482,0
+PBP.US,D,20080306,000000,12.8344,12.8344,12.8126,12.8126,875.93719595904,0
+PBP.US,D,20080307,000000,12.8126,12.8126,12.741,12.7798,1744.8266213759,0
+PBP.US,D,20080310,000000,12.7232,12.7341,12.5732,12.5732,25557.229634741,0
+PBP.US,D,20080311,000000,12.9506,12.9506,12.8453,12.9099,5427.7901418565,0
+PBP.US,D,20080312,000000,13.0669,13.1353,12.9715,12.9715,6481.9352500969,0
+PBP.US,D,20080313,000000,12.9179,12.9238,12.8662,12.9238,1046.090513335,0
+PBP.US,D,20080314,000000,12.9477,12.9477,12.2216,12.6218,26090.846547222,0
+PBP.US,D,20080317,000000,12.6268,12.6268,12.6218,12.6218,3502.741959473,0
+PBP.US,D,20080318,000000,12.9785,13.0053,12.9506,13.0053,2101.2424459385,0
+PBP.US,D,20080319,000000,13.1543,13.2218,13.0717,13.0717,19082.342155186,0
+PBP.US,D,20080320,000000,12.896,13.1145,12.896,13.0053,4555.8802433502,0
+PBP.US,D,20080324,000000,13.2476,13.2605,13.0967,13.1949,28192.08899316,0
+PBP.US,D,20080325,000000,13.4284,13.4284,13.0797,13.1771,9628.2613850072,0
+PBP.US,D,20080326,000000,13.1543,13.1543,13.0827,13.1284,4555.8802433502,0
+PBP.US,D,20080327,000000,13.1831,13.1831,12.9566,12.9566,2801.9922027057,0
+PBP.US,D,20080328,000000,13.1185,13.2724,12.9993,13.2724,4209.5326624192,0
+PBP.US,D,20080331,000000,13.0897,13.1284,13.0897,13.0897,6481.9352500969,0
+PBP.US,D,20080401,000000,13.5286,13.5286,13.2168,13.3002,9979.643087754,0
+PBP.US,D,20080402,000000,13.6558,14.4425,13.19,13.19,9452.0671214522,0
+PBP.US,D,20080403,000000,13.4046,13.4046,13.3042,13.3042,7354.8519729664,0
+PBP.US,D,20080404,000000,13.0053,14.203,13.0053,13.3489,8049.5607835546,0
+PBP.US,D,20080407,000000,13.2953,13.3758,13.2953,13.3758,1225.3052499795,0
+PBP.US,D,20080408,000000,13.1711,13.3886,13.1711,13.3886,10330.017966138,0
+PBP.US,D,20080409,000000,13.4114,13.4114,13.3528,13.3528,7177.6508850482,0
+PBP.US,D,20080410,000000,13.4592,13.4592,13.3816,13.3816,2101.2424459385,0
+PBP.US,D,20080411,000000,13.336,13.341,13.2109,13.2665,7002.4634458564,0
+PBP.US,D,20080414,000000,13.6042,13.6042,13.2953,13.3211,6503.0785617235,0
+PBP.US,D,20080415,000000,13.2724,13.3161,13.2665,13.3161,2982.2137637134,0
+PBP.US,D,20080416,000000,13.3986,13.4334,13.3489,13.4154,7002.4634458564,0
+PBP.US,D,20080417,000000,13.3816,13.4214,13.3816,13.4214,5320.0599349972,0
+PBP.US,D,20080418,000000,13.6161,13.6161,13.5883,13.6042,2331.8052251047,0
+PBP.US,D,20080421,000000,13.1483,13.3936,13.1483,13.3489,4182.3484046136,0
+PBP.US,D,20080422,000000,13.3042,13.3042,13.2436,13.2665,4593.1327447875,0
+PBP.US,D,20080423,000000,13.4154,13.4592,13.3578,13.3986,1018.9062555294,0
+PBP.US,D,20080424,000000,13.3528,13.4642,13.3528,13.4522,135944.44598848,0
+PBP.US,D,20080425,000000,13.5118,13.5624,13.4114,13.5585,15795.060609431,0
+PBP.US,D,20080428,000000,13.8197,13.8197,13.5018,13.5018,10824.368728455,0
+PBP.US,D,20080429,000000,13.4522,13.474,13.4522,13.474,528.58279066494,0
+PBP.US,D,20080430,000000,13.5336,14.3203,13.4522,14.3203,10379.352359933,0
+PBP.US,D,20080501,000000,14.2606,14.2606,13.4334,13.5624,9772.2372689407,0
+PBP.US,D,20080502,000000,13.5982,13.6389,13.5624,13.5813,17393.897698147,0
+PBP.US,D,20080505,000000,13.629,13.629,13.5883,13.5883,5451.9539265726,0
+PBP.US,D,20080506,000000,13.8038,13.8038,13.5585,13.6161,2514.0404348388,0
+PBP.US,D,20080507,000000,13.5813,13.6518,13.5286,13.5624,14439.875016603,0
+PBP.US,D,20080508,000000,13.6101,13.6101,13.5505,13.6042,4673.6786938412,0
+PBP.US,D,20080509,000000,13.4969,13.5286,13.4969,13.5227,5489.20642801,0
+PBP.US,D,20080512,000000,13.6777,13.6777,13.5505,13.6161,25794.840184449,0
+PBP.US,D,20080513,000000,14.0203,14.0203,13.6161,13.6558,9427.9033367361,0
+PBP.US,D,20080514,000000,13.6558,13.8773,13.6558,13.7203,9754.1144304036,0
+PBP.US,D,20080515,000000,13.7799,13.7799,13.6826,13.6826,4809.5999828693,0
+PBP.US,D,20080516,000000,13.7373,13.774,13.6558,13.774,9265.8046142655,0
+PBP.US,D,20080519,000000,13.7253,13.7691,13.6826,13.6826,6055.0417201122,0
+PBP.US,D,20080520,000000,13.7203,13.7203,13.6161,13.6677,7832.0867211096,0
+PBP.US,D,20080521,000000,13.6518,13.6518,13.5158,13.6042,3528.9193929154,0
+PBP.US,D,20080522,000000,13.5336,13.5883,13.5018,13.5018,11107.286374506,0
+PBP.US,D,20080523,000000,13.479,13.479,13.3698,13.3986,3817.8779851456,0
+PBP.US,D,20080527,000000,13.4284,13.468,13.3936,13.468,5894.956646368,0
+PBP.US,D,20080528,000000,13.5883,13.5883,13.4402,13.5158,11907.711743227,0
+PBP.US,D,20080529,000000,13.5813,13.6101,13.5624,13.6101,928.29206284394,0
+PBP.US,D,20080530,000000,13.6349,13.6459,13.6349,13.6349,1744.8266213759,0
+PBP.US,D,20080602,000000,13.5227,13.5406,13.486,13.486,6481.9352500969,0
+PBP.US,D,20080603,000000,13.5406,13.5684,13.4046,13.479,12794.724007181,0
+PBP.US,D,20080604,000000,13.3528,13.5227,13.3528,13.4402,11281.466989335,0
+PBP.US,D,20080605,000000,13.5406,13.5684,13.5158,13.5684,1035.0154453401,0
+PBP.US,D,20080606,000000,13.5684,13.6677,13.3986,13.4046,14274.755821043,0
+PBP.US,D,20080609,000000,13.4046,13.6985,13.2784,13.2784,10098.448362608,0
+PBP.US,D,20080610,000000,13.3161,13.336,13.2476,13.336,11943.957420302,0
+PBP.US,D,20080611,000000,13.1651,13.2029,13.1353,13.2029,224244.95628733,0
+PBP.US,D,20080612,000000,13.0331,13.4402,13.0331,13.0797,25915.659108029,0
+PBP.US,D,20080613,000000,13.2069,13.341,13.1771,13.341,15553.42276227,0
+PBP.US,D,20080616,000000,13.341,13.4214,13.1651,13.3886,9904.1312605161,0
+PBP.US,D,20080617,000000,13.3528,13.3528,13.2377,13.2377,8655.6690501837,0
+PBP.US,D,20080618,000000,13.1353,13.19,13.0797,13.1403,11528.138958311,0
+PBP.US,D,20080619,000000,13.0499,13.0669,13.0499,13.0669,1251.4826834219,0
+PBP.US,D,20080620,000000,12.9099,12.9099,12.7609,12.8016,7714.2882706186,0
+PBP.US,D,20080623,000000,12.8384,12.8573,12.8066,12.8235,9999.7795750174,0
+PBP.US,D,20080624,000000,12.7838,12.8841,12.7341,12.8016,16170.606096894,0
+PBP.US,D,20080625,000000,12.9238,12.9854,12.8602,12.9129,9109.746837974,0
+PBP.US,D,20080626,000000,13.3816,13.6727,12.6496,12.6496,37285.726641323,0
+PBP.US,D,20080627,000000,12.7043,12.7043,12.5672,12.6496,31128.99566053,0
+PBP.US,D,20080630,000000,12.6268,12.7341,12.5672,12.6546,24844.397985615,0
+PBP.US,D,20080701,000000,12.5672,12.6994,12.4719,12.6884,32352.287261784,0
+PBP.US,D,20080702,000000,13.5932,13.5932,12.5027,12.5186,16883.43774602,0
+PBP.US,D,20080703,000000,12.4719,12.5792,12.4719,12.5672,55554.554711066,0
+PBP.US,D,20080707,000000,12.6,12.6,12.3021,12.4868,5104.5995212785,0
+PBP.US,D,20080708,000000,12.454,12.6496,12.3875,12.6496,107858.07355346,0
+PBP.US,D,20080709,000000,12.8602,12.8602,12.3805,12.4331,23620.099559999,0
+PBP.US,D,20080710,000000,12.3875,12.5027,12.3647,12.4898,11526.125309585,0
+PBP.US,D,20080711,000000,12.7043,12.7043,12.2167,12.2455,11596.603015007,0
+PBP.US,D,20080714,000000,12.3407,12.3755,12.1829,12.2851,16155.503731446,0
+PBP.US,D,20080715,000000,12.0498,12.2167,12.017,12.2167,4853.9002548489,0
+PBP.US,D,20080716,000000,12.0905,12.4232,12.0905,12.4232,206405.0353963,0
+PBP.US,D,20080717,000000,12.6884,12.6884,12.4679,12.6496,87813.207307075,0
+PBP.US,D,20080718,000000,12.6496,12.6606,12.5305,12.6606,5097.5517507363,0
+PBP.US,D,20080721,000000,12.6268,12.6388,12.5235,12.5484,8196.5571405776,0
+PBP.US,D,20080722,000000,12.5613,12.7282,12.5484,12.7282,47991.290094923,0
+PBP.US,D,20080723,000000,12.6546,12.7102,11.8561,12.6606,65537.21827191,0
+PBP.US,D,20080724,000000,12.6268,12.6348,12.5533,12.5672,11014.658533094,0
+PBP.US,D,20080725,000000,12.5901,12.5901,12.5672,12.5672,5112.6541161839,0
+PBP.US,D,20080728,000000,12.5732,12.5831,12.454,12.454,23735.884361764,0
+PBP.US,D,20080729,000000,12.4779,12.6268,12.4779,12.6268,33085.255398172,0
+PBP.US,D,20080730,000000,12.6268,12.7282,12.605,12.7282,13458.221262511,0
+PBP.US,D,20080731,000000,12.7043,12.7341,12.6944,12.6944,10828.396025908,0
+PBP.US,D,20080801,000000,12.741,12.741,12.5672,12.6606,23667.420305068,0
+PBP.US,D,20080804,000000,12.6218,12.6418,12.5235,12.595,9381.5894160302,0
+PBP.US,D,20080805,000000,12.605,12.8523,12.6,12.748,86899.010785315,0
+PBP.US,D,20080806,000000,12.9566,12.9566,12.741,12.8732,24586.650948643,0
+PBP.US,D,20080807,000000,12.8195,12.8523,12.748,12.8066,13772.35046382,0
+PBP.US,D,20080808,000000,12.7957,12.8771,12.7957,12.8771,10984.453802199,0
+PBP.US,D,20080811,000000,12.8453,12.8602,12.8235,12.8573,14557.673467094,0
+PBP.US,D,20080812,000000,12.8602,12.9099,12.8602,12.9099,996527.57040915,0
+PBP.US,D,20080813,000000,12.8602,13.3211,12.8523,12.8732,9131.8969739638,0
+PBP.US,D,20080814,000000,12.9129,12.9337,12.8523,12.9019,22204.50450538,0
+PBP.US,D,20080815,000000,12.9477,12.9993,12.9179,12.9685,126372.56676781,0
+PBP.US,D,20080818,000000,12.9715,12.9854,12.7798,12.8195,12446.362777524,0
+PBP.US,D,20080819,000000,12.8066,12.8195,12.7659,12.7838,104496.28700482,0
+PBP.US,D,20080820,000000,12.891,13.3528,12.6944,12.8453,199558.62972673,0
+PBP.US,D,20080821,000000,12.7878,12.9307,12.7659,12.9307,12645.714001432,0
+PBP.US,D,20080822,000000,12.9913,13.4046,12.9179,12.9477,28489.102180295,0
+PBP.US,D,20080825,000000,12.8602,12.891,12.7609,12.7798,16842.157947129,0
+PBP.US,D,20080826,000000,12.7659,12.8195,12.7659,12.7659,8279.1167383577,0
+PBP.US,D,20080827,000000,12.8195,12.9407,12.7798,12.9407,22996.875279196,0
+PBP.US,D,20080828,000000,13.4592,13.4592,12.9407,12.9993,40818.673331691,0
+PBP.US,D,20080829,000000,12.9715,12.9715,12.8732,12.8732,12690.014273412,0
+PBP.US,D,20080902,000000,13.1185,13.1185,12.8384,12.8602,17477.464120291,0
+PBP.US,D,20080903,000000,12.8016,12.8771,12.8016,12.8771,13030.320908163,0
+PBP.US,D,20080904,000000,12.7798,12.9506,12.5434,12.5831,236073.12890586,0
+PBP.US,D,20080905,000000,12.4868,12.5613,12.3587,12.5613,30231.915152945,0
+PBP.US,D,20080908,000000,12.9307,12.9307,12.6268,12.7838,43878.412571369,0
+PBP.US,D,20080909,000000,13.0401,13.5813,12.4719,12.4719,12209.759052178,0
+PBP.US,D,20080910,000000,12.5235,13.329,12.4331,12.5434,20736.554583876,0
+PBP.US,D,20080911,000000,12.3547,12.6546,12.3071,12.6546,21723.242459784,0
+PBP.US,D,20080912,000000,12.6169,12.6884,12.5374,12.6844,49254.854670704,0
+PBP.US,D,20080915,000000,12.7609,12.7609,11.7141,12.1729,65045.887982683,0
+PBP.US,D,20080916,000000,12.1491,12.4183,11.8064,12.3021,54786.347721967,0
+PBP.US,D,20080917,000000,12.2504,12.2504,11.7607,11.7607,34847.198033722,0
+PBP.US,D,20080918,000000,11.9752,12.2971,11.5194,12.2733,11987.250867917,0
+PBP.US,D,20080919,000000,12.4779,14.1524,12.4779,12.9238,188496.65044857,0
+PBP.US,D,20080922,000000,12.6884,12.754,12.161,12.5484,25479.704158776,0
+PBP.US,D,20080923,000000,12.2851,12.5672,11.5711,12.3547,23658.358885799,0
+PBP.US,D,20080924,000000,12.2335,12.3994,12.2335,12.2673,16998.215723421,0
+PBP.US,D,20080925,000000,12.027,12.6994,12.027,12.4719,26399.941626715,0
+PBP.US,D,20080926,000000,12.2733,13.0331,12.2733,12.4957,28445.808732679,0
+PBP.US,D,20080929,000000,12.2971,12.3071,11.6177,11.8511,38185.827621998,0
+PBP.US,D,20080930,000000,12.3299,12.3299,11.9664,12.1243,36345.352686121,0
+PBP.US,D,20081001,000000,11.9812,12.1491,11.9484,12.0557,12696.05521959,0
+PBP.US,D,20081002,000000,11.9186,11.9186,11.727,11.727,33053.037018551,0
+PBP.US,D,20081003,000000,11.9246,12.1997,11.5243,11.5243,29989.27048142,0
+PBP.US,D,20081006,000000,11.3028,11.3555,10.5997,11.138,64431.725121148,0
+PBP.US,D,20081007,000000,11.2224,11.3088,10.5888,10.7199,85074.645039249,0
+PBP.US,D,20081008,000000,10.4448,10.8459,10.3256,10.3672,276767.96284089,0
+PBP.US,D,20081009,000000,10.544,10.544,9.54586,9.81204,117118.8440459,0
+PBP.US,D,20081010,000000,8.62543,9.92228,8.62543,9.38039,75656.809946145,0
+PBP.US,D,20081013,000000,10.544,10.544,9.73755,10.544,143506.70378026,0
+PBP.US,D,20081014,000000,10.8459,10.8459,10.2391,10.8459,54362.474665072,0
+PBP.US,D,20081015,000000,10.2908,10.2967,9.5389,9.66207,57780.643378038,0
+PBP.US,D,20081016,000000,9.49818,9.89945,9.02322,9.65014,169093.13132154,0
+PBP.US,D,20081017,000000,10.8459,10.8459,9.65014,9.91633,232064.96111608,0
+PBP.US,D,20081020,000000,10.2858,10.2858,9.86568,10.1875,34139.400506412,0
+PBP.US,D,20081021,000000,10.1875,10.2967,10.0445,10.1875,42270.514063385,0
+PBP.US,D,20081022,000000,9.92824,10.0226,9.49818,9.80608,11037.815493447,0
+PBP.US,D,20081023,000000,9.7872,9.92228,9.16515,9.85872,91638.133062763,0
+PBP.US,D,20081024,000000,9.45845,9.67795,9.36449,9.57168,28651.200902766,0
+PBP.US,D,20081027,000000,9.22535,9.60545,9.22535,9.59453,60576.594634564,0
+PBP.US,D,20081028,000000,9.92824,9.93322,9.30431,9.88256,46309.893408427,0
+PBP.US,D,20081029,000000,10.1825,10.1875,9.9054,10.1388,24601.753314091,0
+PBP.US,D,20081030,000000,10.1139,10.1139,9.93322,10.0285,37432.722998346,0
+PBP.US,D,20081031,000000,10.2232,10.3394,9.97094,10.264,31198.466541589,0
+PBP.US,D,20081103,000000,10.3027,10.394,10.2391,10.394,51880.652609854,0
+PBP.US,D,20081104,000000,10.8133,10.8133,10.3394,10.5937,74549.303146657,0
+PBP.US,D,20081105,000000,10.4288,10.4914,9.68491,10.3812,79385.080562968,0
+PBP.US,D,20081106,000000,10.0633,10.1875,9.82197,9.96496,109763.99207294,0
+PBP.US,D,20081107,000000,10.1011,10.2232,9.99874,10.2232,41399.610989241,0
+PBP.US,D,20081110,000000,10.6911,10.8133,9.92228,10.0763,43888.480815001,0
+PBP.US,D,20081111,000000,9.72662,10.1091,9.72662,9.98788,633664.04262476,0
+PBP.US,D,20081112,000000,9.84581,9.92228,9.49222,9.5528,214495.87597875,0
+PBP.US,D,20081113,000000,9.70179,10.0335,9.30431,10.0087,32799.317279031,0
+PBP.US,D,20081114,000000,9.95605,10.1388,9.84581,9.97094,18728.946803713,0
+PBP.US,D,20081117,000000,9.69186,10.8133,9.56174,9.61141,61980.107796826,0
+PBP.US,D,20081118,000000,9.60545,10.6126,9.3494,9.70179,29657.018441574,0
+PBP.US,D,20081119,000000,9.73159,9.73159,9.1144,9.1144,158077.46596407,0
+PBP.US,D,20081120,000000,9.06464,10.7199,7.21447,9.64418,68156.975264881,0
+PBP.US,D,20081121,000000,8.46543,8.97068,8.38985,8.9537,189306.13723656,0
+PBP.US,D,20081124,000000,9.02888,9.63028,8.79905,8.95936,719906.60392529,0
+PBP.US,D,20081125,000000,9.4217,9.42866,8.92688,9.08163,163378.39623617,0
+PBP.US,D,20081126,000000,9.30431,9.30987,9.03454,9.16515,186665.23693196,0
+PBP.US,D,20081128,000000,8.81762,9.27143,8.81762,9.25256,180802.49866521,0
+PBP.US,D,20081201,000000,9.1285,9.38605,9.00633,9.04776,75683.99420395,0
+PBP.US,D,20081202,000000,9.29963,10.4506,9.01667,9.10407,183716.24837223,0
+PBP.US,D,20081203,000000,9.1285,9.2469,9.08719,9.14271,137178.81265773,0
+PBP.US,D,20081204,000000,9.23756,9.27143,9.07031,9.15205,75784.676640268,0
+PBP.US,D,20081205,000000,8.98379,9.24322,8.95002,9.1727,55574.69119833,0
+PBP.US,D,20081208,000000,9.86568,9.86568,9.23756,9.25256,198060.47507433,0
+PBP.US,D,20081209,000000,9.19336,9.35506,9.16515,9.30431,112047.46972861,0
+PBP.US,D,20081210,000000,9.27699,9.30987,9.17836,9.2319,129518.89290272,0
+PBP.US,D,20081211,000000,9.29963,9.29963,9.1877,9.19336,94431.0638462,0
+PBP.US,D,20081212,000000,9.05332,9.62432,9.05332,9.2469,35554.995561032,0
+PBP.US,D,20081215,000000,9.32218,9.32685,9.10884,9.22057,130237.76549802,0
+PBP.US,D,20081216,000000,9.1586,9.62432,9.1586,9.23756,48949.786888662,0
+PBP.US,D,20081217,000000,9.05898,9.59453,9.05898,9.28265,109562.6272003,0
+PBP.US,D,20081218,000000,9.40492,9.60545,9.25922,9.32685,100792.18017272,0
+PBP.US,D,20081219,000000,9.15205,9.49818,9.13516,9.14549,85415.958498364,0
+PBP.US,D,20081222,000000,10.4506,10.4506,9.00633,9.2469,100764.99591491,0
+PBP.US,D,20081223,000000,9.3335,9.49222,9.1727,9.28265,118774.06329895,0
+PBP.US,D,20081224,000000,9.49818,9.49818,9.16515,9.32218,21988.037267298,0
+PBP.US,D,20081226,000000,9.5389,9.57863,9.2469,9.5101,154281.73811492,0
+PBP.US,D,20081229,000000,9.57863,9.57863,9.16515,9.20002,241621.7379713,0
+PBP.US,D,20081230,000000,9.23756,9.42866,9.21313,9.42866,184761.3320612,0
+PBP.US,D,20081231,000000,9.42866,9.5528,9.35506,9.46243,169197.8410553,0
+PBP.US,D,20090102,000000,9.52797,9.67299,9.52797,9.67299,36186.27443674,0
+PBP.US,D,20090105,000000,9.57168,9.66703,9.56174,9.59453,139661.64153731,0
+PBP.US,D,20090106,000000,9.73159,9.73159,9.59453,9.62432,85673.705535336,0
+PBP.US,D,20090107,000000,9.52301,9.62432,9.40492,9.44653,89225.781888604,0
+PBP.US,D,20090108,000000,9.46938,9.55778,9.41177,9.54586,731574.69147008,0
+PBP.US,D,20090109,000000,9.57168,9.57168,9.41177,9.43362,52877.408729394,0
+PBP.US,D,20090112,000000,9.50613,9.50613,9.23756,9.24322,51830.311391696,0
+PBP.US,D,20090113,000000,9.30431,9.36449,9.2469,9.34463,51858.502473864,0
+PBP.US,D,20090114,000000,9.41177,9.41177,8.99412,9.06464,56131.465071164,0
+PBP.US,D,20090115,000000,9.02322,9.15205,8.82398,8.99412,43016.570916495,0
+PBP.US,D,20090116,000000,9.14271,9.63624,8.97068,9.14271,42841.383477302,0
+PBP.US,D,20090120,000000,9.03454,9.03454,8.81196,8.81762,68661.39427083,0
+PBP.US,D,20090121,000000,8.98935,9.10884,8.81762,9.10884,28362.242310536,0
+PBP.US,D,20090122,000000,9.1877,9.20568,8.85179,9.04776,66951.806502165,0
+PBP.US,D,20090123,000000,8.9537,9.10884,8.79905,9.08163,83349.954905137,0
+PBP.US,D,20090126,000000,9.15205,9.18392,9.05332,9.12006,41276.778416934,0
+PBP.US,D,20090127,000000,9.16515,9.20568,9.06464,9.12572,56242.215751112,0
+PBP.US,D,20090128,000000,9.22535,9.36827,9.22057,9.35506,170499.66495689,0
+PBP.US,D,20090129,000000,9.25256,9.27143,9.1285,9.13516,86234.506705622,0
+PBP.US,D,20090130,000000,9.22535,9.22535,9.0402,9.07031,632811.26238916,0
+PBP.US,D,20090202,000000,8.84703,9.1285,8.84703,9.10407,82706.59413707,0
+PBP.US,D,20090203,000000,9.18392,9.22535,9.06464,9.22535,165127.250155,0
+PBP.US,D,20090204,000000,9.25256,9.3494,9.18392,9.20002,60246.356243444,0
+PBP.US,D,20090205,000000,9.19336,9.29487,9.08163,9.27143,68388.544868412,0
+PBP.US,D,20090206,000000,9.3335,9.42866,9.32685,9.38605,132381.29456721,0
+PBP.US,D,20090209,000000,9.26576,9.41574,9.23756,9.41177,62936.590941838,0
+PBP.US,D,20090210,000000,9.37473,9.38605,9.1144,9.1285,184915.37618876,0
+PBP.US,D,20090211,000000,9.2469,9.28265,9.18392,9.27699,62773.485395004,0
+PBP.US,D,20090212,000000,9.2319,9.30987,9.08719,9.30431,88148.479820011,0
+PBP.US,D,20090213,000000,9.21313,9.35506,9.21313,9.25256,92504.00201509,0
+PBP.US,D,20090217,000000,9.06464,9.06464,8.87126,9.04776,250356.94614617,0
+PBP.US,D,20090218,000000,9.25922,9.26576,8.8359,8.96592,175625.40778979,0
+PBP.US,D,20090219,000000,8.97813,8.97813,8.79905,8.88388,86344.250561208,0
+PBP.US,D,20090220,000000,8.71373,9.00633,8.44716,8.68801,153779.3327577,0
+PBP.US,D,20090223,000000,8.78981,8.78981,8.39481,8.42342,273473.63352459,0
+PBP.US,D,20090224,000000,8.6023,8.69815,8.44716,8.69258,374321.18903728,0
+PBP.US,D,20090225,000000,8.67579,8.75803,8.56207,8.69258,203633.24792448,0
+PBP.US,D,20090226,000000,8.79905,8.79905,8.59802,8.59802,133695.20036115,0
+PBP.US,D,20090227,000000,8.411,8.61233,8.37792,8.48113,71360.690388492,0
+PBP.US,D,20090302,000000,8.36204,8.40653,8.13458,8.206,177967.28125852,0
+PBP.US,D,20090303,000000,8.19607,8.25835,8.0747,8.16855,347272.85252069,0
+PBP.US,D,20090304,000000,8.18246,8.40653,8.15733,8.33661,67595.167270232,0
+PBP.US,D,20090305,000000,8.78247,8.78247,7.95511,7.99066,128360.03806071,0
+PBP.US,D,20090306,000000,8.03437,8.11005,7.56647,7.99066,86972.508963827,0
+PBP.US,D,20090309,000000,8.06874,8.10519,7.86811,7.96683,75965.905025638,0
+PBP.US,D,20090310,000000,8.17401,8.39481,8.16249,8.35608,51068.145348775,0
+PBP.US,D,20090311,000000,8.41756,8.53287,8.31069,8.47655,145904.95941333,0
+PBP.US,D,20090312,000000,8.48748,8.719,8.43524,8.71373,254744.68672088,0
+PBP.US,D,20090313,000000,8.78981,8.88388,8.68801,8.82398,611290.39162637,0
+PBP.US,D,20090316,000000,8.94436,8.95002,8.79905,8.79905,66562.165473618,0
+PBP.US,D,20090317,000000,8.84703,8.97813,8.84245,8.97813,132507.14761261,0
+PBP.US,D,20090318,000000,8.97068,9.08163,8.90999,9.01667,58798.542809204,0
+PBP.US,D,20090319,000000,9.14271,9.14271,9.02322,9.05898,355196.56025884,0
+PBP.US,D,20090320,000000,9.1877,9.1877,8.70737,8.89966,208650.25372617,0
+PBP.US,D,20090323,000000,9.0994,9.1727,8.94436,9.1727,161018.3999289,0
+PBP.US,D,20090324,000000,9.12006,9.2319,9.04776,9.08719,321433.71206425,0
+PBP.US,D,20090325,000000,9.10407,9.22057,9.00633,9.1586,43997.217846223,0
+PBP.US,D,20090326,000000,9.1285,9.25256,9.09285,9.2469,154076.34594483,0
+PBP.US,D,20090327,000000,9.17836,9.20568,9.13516,9.20568,240230.3067014,0
+PBP.US,D,20090330,000000,9.00633,9.15205,8.90433,9.05332,99479.281203141,0
+PBP.US,D,20090331,000000,9.14549,9.26576,8.98379,9.14549,128892.64814883,0
+PBP.US,D,20090401,000000,8.96592,9.19336,8.96592,9.1877,70896.54435707,0
+PBP.US,D,20090402,000000,9.27143,9.30987,9.16515,9.26576,210281.3091945,0
+PBP.US,D,20090403,000000,9.29487,9.32685,8.719,9.32685,301890.24435074,0
+PBP.US,D,20090406,000000,9.26576,9.32685,9.12006,9.32685,332645.70817253,0
+PBP.US,D,20090407,000000,9.10407,9.30431,9.10407,9.28831,66137.28559236,0
+PBP.US,D,20090408,000000,9.2319,9.4217,9.2319,9.35506,273498.80413367,0
+PBP.US,D,20090409,000000,9.45845,9.45845,9.29963,9.36827,121237.76251564,0
+PBP.US,D,20090413,000000,9.3494,9.41177,9.3335,9.41177,67946.548972978,0
+PBP.US,D,20090414,000000,9.27699,9.3936,9.27699,9.38039,44549.964421604,0
+PBP.US,D,20090415,000000,9.35506,9.41574,9.34463,9.41177,65126.433931736,0
+PBP.US,D,20090416,000000,9.55778,9.55778,9.27699,9.41177,90641.376943223,0
+PBP.US,D,20090417,000000,9.46938,9.49222,9.23756,9.3936,259148.53648539,0
+PBP.US,D,20090420,000000,9.30987,9.30987,9.1144,9.13516,106817.01716193,0
+PBP.US,D,20090421,000000,9.07597,9.23756,9.01667,9.22057,1854530.203987,0
+PBP.US,D,20090422,000000,9.22535,9.29487,9.14271,9.14271,440221.8709043,0
+PBP.US,D,20090423,000000,9.24322,9.27699,9.14271,9.27699,98846.995503069,0
+PBP.US,D,20090424,000000,9.39926,9.39926,9.29487,9.29487,89447.283248502,0
+PBP.US,D,20090427,000000,9.27699,9.35506,9.15205,9.32685,126309.13683293,0
+PBP.US,D,20090428,000000,9.24322,9.34006,9.00633,9.32685,50029.102605982,0
+PBP.US,D,20090429,000000,9.34463,9.46938,9.34463,9.4217,63498.398936488,0
+PBP.US,D,20090430,000000,9.49222,9.49222,9.3936,9.40492,201815.92994897,0
+PBP.US,D,20090501,000000,9.3936,9.46243,9.3936,9.45249,20828.175600925,0
+PBP.US,D,20090504,000000,9.46938,9.55778,9.46938,9.5389,55720.68073099,0
+PBP.US,D,20090505,000000,9.5836,9.5836,9.52301,9.57863,167720.82971453,0
+PBP.US,D,20090506,000000,9.58955,9.60545,9.5528,9.59949,85080.685985429,0
+PBP.US,D,20090507,000000,9.78224,9.78224,9.49818,9.59453,186604.82747017,0
+PBP.US,D,20090508,000000,9.76139,9.76139,9.58955,9.63624,99943.427234563,0
+PBP.US,D,20090511,000000,9.62432,9.6412,9.1727,9.63624,121068.61602263,0
+PBP.US,D,20090512,000000,9.61737,9.65014,9.58955,9.65014,76327.354972017,0
+PBP.US,D,20090513,000000,9.64418,9.69186,9.57863,9.69186,35962.759428116,0
+PBP.US,D,20090514,000000,9.77032,9.77032,9.38039,9.63028,67161.225969705,0
+PBP.US,D,20090515,000000,9.69682,9.69682,9.49818,9.5677,74511.043820855,0
+PBP.US,D,20090518,000000,9.70874,9.74748,9.63624,9.74748,55778.06971969,0
+PBP.US,D,20090519,000000,9.77032,9.79218,9.38039,9.76139,77864.775774579,0
+PBP.US,D,20090520,000000,9.91136,9.91136,9.73159,9.74748,25962.979853098,0
+PBP.US,D,20090521,000000,9.61737,10.4556,9.40492,9.71967,148811.66134981,0
+PBP.US,D,20090522,000000,9.70179,9.70179,9.63028,9.63028,58655.573749634,0
+PBP.US,D,20090526,000000,9.4803,9.97094,9.4803,9.67795,68593.937038498,0
+PBP.US,D,20090527,000000,9.79218,9.81204,9.67299,9.67299,43664.965806376,0
+PBP.US,D,20090528,000000,9.6412,9.7872,9.6412,9.75245,20134.4736147,0
+PBP.US,D,20090529,000000,9.88851,9.88851,9.61141,9.80608,39879.306200852,0
+PBP.US,D,20090601,000000,10.1329,10.1329,9.88256,9.99874,76670.682079858,0
+PBP.US,D,20090602,000000,10.0583,10.0583,9.89349,9.94414,175161.26175836,0
+PBP.US,D,20090603,000000,9.88256,9.92824,9.85276,9.9054,93760.518820328,0
+PBP.US,D,20090604,000000,10.0037,10.0037,9.91136,9.94414,131720.81778498,0
+PBP.US,D,20090605,000000,10.1329,10.1329,9.9054,9.95605,90808.50978751,0
+PBP.US,D,20090608,000000,10.0395,10.0583,9.92824,10.0583,36221.513289451,0
+PBP.US,D,20090609,000000,10.4348,10.4348,9.9054,10.0445,59894.974540698,0
+PBP.US,D,20090610,000000,10.0445,10.0445,9.92824,9.93917,71390.895119388,0
+PBP.US,D,20090611,000000,9.87163,9.99874,9.87163,9.99874,41377.460853251,0
+PBP.US,D,20090612,000000,9.9829,10.4506,9.86568,9.99376,122857.74291598,0
+PBP.US,D,20090615,000000,10.0583,10.0583,9.93917,9.99376,53060.650763491,0
+PBP.US,D,20090616,000000,9.93917,9.98788,9.93917,9.96496,38554.325338919,0
+PBP.US,D,20090617,000000,9.97094,10.0445,9.92228,10.0445,105469.88616401,0
+PBP.US,D,20090618,000000,10.1189,10.1189,9.93917,9.9829,50196.235450268,0
+PBP.US,D,20090619,000000,10.0445,10.0633,9.88851,9.91633,48803.797356003,0
+PBP.US,D,20090622,000000,9.95605,9.95605,9.57168,9.74748,157595.19709412,0
+PBP.US,D,20090623,000000,9.76139,9.76139,9.68491,9.73755,73989.508800733,0
+PBP.US,D,20090624,000000,9.85872,9.85872,9.51705,9.82197,187889.53535758,0
+PBP.US,D,20090625,000000,9.67299,9.95903,9.67299,9.88851,52420.310468515,0
+PBP.US,D,20090626,000000,9.81204,10.0037,9.81204,9.94414,54637.337716217,0
+PBP.US,D,20090629,000000,10.0395,10.0395,9.93322,9.98788,24634.978518075,0
+PBP.US,D,20090630,000000,10.0703,10.0703,9.91136,9.94414,84050.704661904,0
+PBP.US,D,20090701,000000,10.1139,10.1139,9.99376,9.99874,60274.547325613,0
+PBP.US,D,20090702,000000,10.0395,10.0514,9.7872,9.7872,50863.760003051,0
+PBP.US,D,20090706,000000,9.78224,9.81899,9.68491,9.81899,69794.071679398,0
+PBP.US,D,20090707,000000,9.85872,9.85872,9.66703,9.66703,26985.913406081,0
+PBP.US,D,20090708,000000,9.71967,9.71967,9.5528,9.63624,27044.309219145,0
+PBP.US,D,20090709,000000,9.7157,9.72662,9.64418,9.68491,74848.329982518,0
+PBP.US,D,20090710,000000,9.52301,9.64418,9.52301,9.63028,15226.20484424,0
+PBP.US,D,20090713,000000,9.64418,9.88851,9.63028,9.88256,16383.046037524,0
+PBP.US,D,20090714,000000,9.93322,9.93917,9.86568,9.93917,85830.770135991,0
+PBP.US,D,20090715,000000,9.95903,10.1676,9.95903,10.1676,40429.032303144,0
+PBP.US,D,20090716,000000,10.1507,10.2193,10.1507,10.2123,61951.916714657,0
+PBP.US,D,20090717,000000,10.2739,10.2908,10.1447,10.2053,32928.190797518,0
+PBP.US,D,20090720,000000,10.2908,10.3027,10.2123,10.3027,316290.85321718,0
+PBP.US,D,20090721,000000,10.4506,10.4506,10.2123,10.3067,302568.84397152,0
+PBP.US,D,20090722,000000,10.3345,10.3345,9.93917,10.2858,58154.175216775,0
+PBP.US,D,20090723,000000,10.3067,10.407,10.3067,10.3871,248241.60815915,0
+PBP.US,D,20090724,000000,10.3394,10.407,10.3394,10.3772,29959.065750525,0
+PBP.US,D,20090727,000000,10.4288,10.4556,10.3732,10.415,119913.78847807,0
+PBP.US,D,20090728,000000,10.3871,10.415,10.3613,10.409,64189.080449624,0
+PBP.US,D,20090729,000000,10.4348,10.4348,10.3613,10.394,80434.191549392,0
+PBP.US,D,20090730,000000,10.1875,10.4506,10.1875,10.409,271725.78643012,0
+PBP.US,D,20090731,000000,10.5212,10.5212,10.409,10.4408,90608.151739239,0
+PBP.US,D,20090803,000000,10.6781,10.6781,10.4288,10.4288,181335.10875333,0
+PBP.US,D,20090804,000000,10.4864,10.4864,10.4448,10.4506,90385.643554978,0
+PBP.US,D,20090805,000000,10.5718,10.5718,10.4448,10.4804,53737.236735542,0
+PBP.US,D,20090806,000000,10.4408,10.5718,10.4408,10.4676,83264.374834267,0
+PBP.US,D,20090807,000000,10.6732,10.6732,10.4606,10.4914,88812.983899704,0
+PBP.US,D,20090810,000000,10.4408,10.5888,10.4218,10.5044,184448.20968426,0
+PBP.US,D,20090811,000000,10.5331,10.549,10.4606,10.4736,63349.388930739,0
+PBP.US,D,20090812,000000,10.409,10.5828,10.409,10.5044,71404.990660472,0
+PBP.US,D,20090813,000000,10.554,10.554,10.4804,10.5102,54492.355007921,0
+PBP.US,D,20090814,000000,10.549,10.5718,10.4804,10.4914,136309.92323231,0
+PBP.US,D,20090817,000000,10.4556,10.4914,10.4556,10.4914,73578.724460559,0
+PBP.US,D,20090818,000000,10.5828,10.5828,10.4736,10.5102,39728.282546376,0
+PBP.US,D,20090819,000000,10.4864,10.5102,10.4864,10.5102,35573.118399569,0
+PBP.US,D,20090820,000000,10.5718,10.5718,10.4864,10.5182,88590.475715443,0
+PBP.US,D,20090821,000000,10.5828,10.6841,10.544,10.554,201681.0154843,0
+PBP.US,D,20090824,000000,10.6126,10.7278,10.549,10.549,130695.87058327,0
+PBP.US,D,20090825,000000,10.6523,10.6781,10.5718,10.6066,213491.0652643,0
+PBP.US,D,20090826,000000,10.5778,10.6295,10.544,10.6225,105498.07724618,0
+PBP.US,D,20090827,000000,10.6622,10.6622,10.5212,10.6126,42694.38712028,0
+PBP.US,D,20090828,000000,10.6463,10.6463,10.5888,10.6295,37501.187055041,0
+PBP.US,D,20090831,000000,10.6066,10.6066,10.5371,10.56,37003.815819635,0
+PBP.US,D,20090901,000000,10.5212,10.6066,10.3871,10.394,82079.342558815,0
+PBP.US,D,20090902,000000,10.3256,10.4506,10.3256,10.3772,39633.641056239,0
+PBP.US,D,20090903,000000,10.4218,10.4914,10.3772,10.4914,166141.12228871,0
+PBP.US,D,20090904,000000,10.3732,10.6066,10.3732,10.5997,134190.55794783,0
+PBP.US,D,20090908,000000,10.6175,10.6622,10.6175,10.6394,36680.625199057,0
+PBP.US,D,20090909,000000,10.6672,10.7129,10.6394,10.7129,100807.28253817,0
+PBP.US,D,20090910,000000,10.6732,10.7129,10.6672,10.701,98113.020542317,0
+PBP.US,D,20090911,000000,10.6672,10.8351,10.6672,10.8351,31315.258167717,0
+PBP.US,D,20090914,000000,10.8459,10.8459,10.6781,10.7675,110969.16083565,0
+PBP.US,D,20090915,000000,10.7199,10.8023,10.7199,10.8023,223809.00133808,0
+PBP.US,D,20090916,000000,10.8569,10.8629,10.7805,10.7805,109757.95112676,0
+PBP.US,D,20090917,000000,10.6463,10.8629,10.6463,10.8023,86378.482589556,0
+PBP.US,D,20090918,000000,10.7805,10.8757,10.6672,10.7298,23436.857525901,0
+PBP.US,D,20090921,000000,10.5888,10.8083,10.5888,10.7467,41037.154218499,0
+PBP.US,D,20090922,000000,10.8569,10.8569,10.7199,10.7854,34696.174379247,0
+PBP.US,D,20090923,000000,10.8311,10.8689,10.7427,10.8023,70090.078042171,0
+PBP.US,D,20090924,000000,10.8311,10.8569,10.6126,10.6463,59006.95545238,0
+PBP.US,D,20090925,000000,10.6781,10.8311,10.4804,10.5718,69845.41972192,0
+PBP.US,D,20090928,000000,10.6911,10.7943,10.6911,10.7903,52937.818191184,0
+PBP.US,D,20090929,000000,10.7467,10.7854,10.5331,10.7298,25038.715087707,0
+PBP.US,D,20090930,000000,10.8509,10.8509,10.6563,10.7605,55375.339974422,0
+PBP.US,D,20091001,000000,10.6672,10.6672,10.4984,10.4984,47126.427966959,0
+PBP.US,D,20091002,000000,10.4556,10.6563,10.415,10.4676,145130.71147806,0
+PBP.US,D,20091005,000000,10.6066,10.6622,10.4804,10.6523,86727.850643576,0
+PBP.US,D,20091006,000000,10.7854,10.7854,10.6841,10.7605,60933.010459127,0
+PBP.US,D,20091007,000000,10.6463,10.7943,10.6463,10.7605,86450.973943705,0
+PBP.US,D,20091008,000000,10.988,10.988,10.8133,10.8201,62443.247003884,0
+PBP.US,D,20091009,000000,10.8201,10.8947,10.8201,10.8947,63288.979468948,0
+PBP.US,D,20091012,000000,10.9265,10.9314,10.8847,10.8947,76076.655705587,0
+PBP.US,D,20091013,000000,10.9314,10.9314,10.8629,10.9205,77365.390890446,0
+PBP.US,D,20091014,000000,10.9314,10.9821,10.9265,10.9691,76194.454156078,0
+PBP.US,D,20091015,000000,10.9821,10.995,10.9413,10.9582,159037.97640654,0
+PBP.US,D,20091016,000000,10.9413,11.144,10.7427,10.8311,49764.307798468,0
+PBP.US,D,20091019,000000,10.9632,11.2154,10.9314,11.0923,292699.95156371,0
+PBP.US,D,20091020,000000,11.2671,11.2671,10.988,11.0109,145865.69326317,0
+PBP.US,D,20091021,000000,11.0496,11.0625,10.9761,10.9761,86251.622719796,0
+PBP.US,D,20091022,000000,11.5631,11.5631,10.9533,11.0436,19322.973177984,0
+PBP.US,D,20091023,000000,11.4568,11.4737,10.9413,10.9691,71629.51249346,0
+PBP.US,D,20091026,000000,11.0923,11.3843,10.8629,10.8907,81418.865776574,0
+PBP.US,D,20091027,000000,10.8629,10.9205,10.8509,10.8689,33858.496509088,0
+PBP.US,D,20091028,000000,10.8401,10.8401,10.6841,10.6841,92355.998833704,0
+PBP.US,D,20091029,000000,10.6672,10.9006,10.6622,10.9006,68242.555335751,0
+PBP.US,D,20091030,000000,10.9363,10.9363,10.6394,10.6841,152530.87054736,0
+PBP.US,D,20091102,000000,10.8509,11.2076,10.6563,10.7367,180139.00140989,0
+PBP.US,D,20091103,000000,10.7605,10.7805,10.6781,10.7805,58620.334896923,0
+PBP.US,D,20091104,000000,10.8351,10.8807,10.7903,10.7903,60334.956787403,0
+PBP.US,D,20091105,000000,10.9413,10.9691,10.8629,10.9691,44060.647781103,0
+PBP.US,D,20091106,000000,10.8133,10.9989,10.8133,10.9632,66755.475751347,0
+PBP.US,D,20091109,000000,11.0109,11.1201,11.0109,11.1201,94846.88230819,0
+PBP.US,D,20091110,000000,11.1548,11.2612,11.0923,11.1201,47892.621307333,0
+PBP.US,D,20091111,000000,11.2671,11.2671,11.127,11.1648,34042.745367548,0
+PBP.US,D,20091112,000000,11.1768,11.1946,11.1032,11.127,89490.576696119,0
+PBP.US,D,20091113,000000,11.2224,11.2224,11.0854,11.1499,73746.864129208,0
+PBP.US,D,20091116,000000,11.133,11.2304,11.133,11.2274,25601.52990672,0
+PBP.US,D,20091117,000000,11.1946,11.2383,11.1946,11.2006,132199.05935748,0
+PBP.US,D,20091118,000000,11.2076,11.2502,11.2076,11.2502,47921.819213864,0
+PBP.US,D,20091119,000000,11.2711,11.2711,11.1826,11.2154,45348.376141599,0
+PBP.US,D,20091120,000000,11.2442,11.2671,11.1548,11.2572,291300.4656989,0
+PBP.US,D,20091123,000000,11.2612,11.4509,11.2502,11.3356,141968.27615333,0
+PBP.US,D,20091124,000000,11.2572,11.3476,11.2572,11.3426,203507.39487909,0
+PBP.US,D,20091125,000000,11.5194,11.5194,11.3307,11.3734,137037.85724688,0
+PBP.US,D,20091127,000000,11.2154,11.277,11.1698,11.2442,15803.115204336,0
+PBP.US,D,20091130,000000,11.2979,11.4737,11.2224,11.284,92166.715853428,0
+PBP.US,D,20091201,000000,11.3028,11.4081,11.3028,11.3684,79331.71887172,0
+PBP.US,D,20091202,000000,11.4022,11.4081,11.3426,11.3903,46093.426170346,0
+PBP.US,D,20091203,000000,11.3734,11.424,11.3615,11.3615,45449.058577916,0
+PBP.US,D,20091204,000000,11.3942,11.4081,11.3307,11.3843,47682.19501543,0
+PBP.US,D,20091207,000000,11.4022,11.4081,11.3555,11.3784,32063.328669553,0
+PBP.US,D,20091208,000000,11.3148,11.3555,11.3088,11.3356,111242.01023807,0
+PBP.US,D,20091209,000000,11.4131,11.4131,11.3028,11.3356,68343.237772068,0
+PBP.US,D,20091210,000000,11.3088,11.4191,11.3088,11.3784,86625.154558533,0
+PBP.US,D,20091211,000000,11.3208,11.7836,11.3208,11.434,42651.093672663,0
+PBP.US,D,20091214,000000,11.2612,11.4509,11.2612,11.4509,56999.347672217,0
+PBP.US,D,20091215,000000,11.3734,12.2623,11.3734,11.4677,420426.69709998,0
+PBP.US,D,20091216,000000,11.5809,11.5809,11.4459,11.4677,178473.71391319,0
+PBP.US,D,20091217,000000,11.3148,11.5243,11.3148,11.4965,76460.255787956,0
+PBP.US,D,20091218,000000,11.4459,11.4965,11.3903,11.424,112427.04251352,0
+PBP.US,D,20091221,000000,11.7369,11.7369,11.4022,11.4787,540657.63525245,0
+PBP.US,D,20091222,000000,11.5631,11.5631,11.4737,11.5194,116072.75353257,0
+PBP.US,D,20091223,000000,11.5949,11.5949,11.4847,11.5353,41895.975400285,0
+PBP.US,D,20091224,000000,11.4896,11.6137,11.4896,11.5283,14534.516506741,0
+PBP.US,D,20091228,000000,11.5999,11.5999,11.5125,11.5779,241443.53005902,0
+PBP.US,D,20091229,000000,11.6137,11.6227,11.5353,11.5591,147382.97757847,0
+PBP.US,D,20091230,000000,11.5125,11.6277,11.5125,11.5531,95714.764909243,0
+PBP.US,D,20091231,000000,11.6067,11.6067,11.5243,11.5283,76863.992357587,0
+PBP.US,D,20100104,000000,11.7667,11.7667,11.5283,11.6177,155328.83545261,0
+PBP.US,D,20100105,000000,11.7409,11.7409,11.5531,11.6277,123185.96765837,0
+PBP.US,D,20100106,000000,11.6912,11.6912,11.5631,11.6137,46653.220516269,0
+PBP.US,D,20100107,000000,11.6375,11.6375,11.5125,11.5999,45556.788784775,0
+PBP.US,D,20100108,000000,11.5949,11.6375,11.5949,11.6137,81556.800714329,0
+PBP.US,D,20100111,000000,11.6495,11.6495,11.5243,11.6336,340840.25166439,0
+PBP.US,D,20100112,000000,11.6495,11.6495,11.5879,11.6277,93178.574338415,0
+PBP.US,D,20100113,000000,11.6495,11.6495,11.5999,11.6177,147978.0107771,0
+PBP.US,D,20100114,000000,11.6336,11.6435,11.6177,11.6375,44610.373883394,0
+PBP.US,D,20100115,000000,11.5631,11.5631,11.4509,11.5025,76033.362257971,0
+PBP.US,D,20100119,000000,11.4677,11.6067,11.4677,11.5949,271814.38697408,0
+PBP.US,D,20100120,000000,11.5779,11.5949,11.4787,11.5531,53310.343205557,0
+PBP.US,D,20100121,000000,11.5125,11.5631,11.3784,11.424,84195.687370201,0
+PBP.US,D,20100122,000000,11.3684,11.3903,11.144,11.144,84773.604554661,0
+PBP.US,D,20100125,000000,11.3267,11.3267,11.2006,11.2502,118808.2953273,0
+PBP.US,D,20100126,000000,11.1648,11.3088,11.1648,11.2076,202062.60191794,0
+PBP.US,D,20100127,000000,11.2076,11.2671,10.7903,11.2502,96979.336309387,0
+PBP.US,D,20100128,000000,11.2572,11.3028,11.0754,11.1499,194685.59980898,0
+PBP.US,D,20100129,000000,11.1548,11.2502,10.995,11.0496,336141.40236146,0
+PBP.US,D,20100201,000000,11.0754,11.2076,11.0357,11.2006,103039.41215132,0
+PBP.US,D,20100202,000000,11.1886,11.3426,11.1648,11.3088,103174.32661598,0
+PBP.US,D,20100203,000000,11.3148,11.3356,11.2572,11.2572,95981.573365484,0
+PBP.US,D,20100204,000000,11.1648,11.1768,10.9363,10.9363,136544.51330893,0
+PBP.US,D,20100205,000000,10.9205,10.9821,10.7367,10.9821,258906.89863822,0
+PBP.US,D,20100208,000000,10.988,11.0248,10.8807,10.8807,63916.231047204,0
+PBP.US,D,20100209,000000,10.9821,11.0854,10.9821,11.0307,65799.999430698,0
+PBP.US,D,20100210,000000,11.0307,11.0496,10.9205,10.9989,70666.988402267,0
+PBP.US,D,20100211,000000,11.0248,11.127,10.9363,11.1032,63701.777457849,0
+PBP.US,D,20100212,000000,11.0496,11.0854,10.9533,11.0754,74428.484223076,0
+PBP.US,D,20100216,000000,11.1768,11.284,11.144,11.2711,89759.398801085,0
+PBP.US,D,20100217,000000,11.3615,11.3615,11.284,11.3208,61604.562309362,0
+PBP.US,D,20100218,000000,11.2711,11.4191,11.2711,11.4191,54304.078852007,0
+PBP.US,D,20100219,000000,11.3476,11.4618,11.3356,11.424,32466.058414822,0
+PBP.US,D,20100222,000000,11.4191,11.4787,11.4022,11.4191,315955.58070424,0
+PBP.US,D,20100223,000000,11.4787,11.4787,11.3356,11.3476,144847.793832,0
+PBP.US,D,20100224,000000,11.3734,11.434,11.3555,11.4191,80064.687008109,0
+PBP.US,D,20100225,000000,11.3684,11.4389,11.2979,11.4389,34468.63207317,0
+PBP.US,D,20100226,000000,11.3555,11.4737,11.3555,11.4509,63491.351165946,0
+PBP.US,D,20100301,000000,11.4677,11.5243,11.4618,11.5025,75836.024682789,0
+PBP.US,D,20100302,000000,11.5779,11.5779,11.5075,11.5403,311527.56715501,0
+PBP.US,D,20100303,000000,11.5949,11.5949,11.5125,11.5243,145102.52039589,0
+PBP.US,D,20100304,000000,11.5194,11.5809,11.5194,11.5779,72987.718559378,0
+PBP.US,D,20100305,000000,11.5949,11.6336,11.5631,11.6177,133584.4496812,0
+PBP.US,D,20100308,000000,11.6435,11.6435,11.5999,11.6375,173855.41055933,0
+PBP.US,D,20100309,000000,11.6177,11.6495,11.6067,11.6435,233697.02340878,0
+PBP.US,D,20100310,000000,11.6723,11.6723,11.6177,11.6495,119888.61786898,0
+PBP.US,D,20100311,000000,11.5999,11.6614,11.5999,11.6614,72712.855508232,0
+PBP.US,D,20100312,000000,11.6336,11.6614,11.6277,11.6555,66313.479855915,0
+PBP.US,D,20100315,000000,11.6177,11.6674,11.6177,11.6674,42986.366185599,0
+PBP.US,D,20100316,000000,11.6227,11.6723,11.6227,11.6614,49617.311441445,0
+PBP.US,D,20100317,000000,11.6783,11.6783,11.6375,11.6723,46280.695501895,0
+PBP.US,D,20100318,000000,11.6674,11.6723,11.6375,11.6674,98337.542375305,0
+PBP.US,D,20100319,000000,11.6227,11.6555,11.5125,11.5591,54743.05427435,0
+PBP.US,D,20100322,000000,11.4787,11.5591,11.434,11.5591,78519.21161064,0
+PBP.US,D,20100323,000000,11.5591,11.5949,11.4896,11.5711,190983.5066256,0
+PBP.US,D,20100324,000000,11.5194,11.5631,11.5194,11.5591,45467.181416453,0
+PBP.US,D,20100325,000000,11.6227,11.6227,11.5531,11.5591,85196.470787193,0
+PBP.US,D,20100326,000000,11.5283,11.5879,11.4896,11.5591,59294.907220248,0
+PBP.US,D,20100329,000000,11.6227,11.6227,11.5591,11.5999,56156.635680242,0
+PBP.US,D,20100330,000000,11.6336,11.6375,11.5711,11.6137,76134.044694288,0
+PBP.US,D,20100331,000000,11.6137,11.6137,11.5531,11.5999,50174.085314279,0
+PBP.US,D,20100401,000000,11.6137,11.6435,11.5949,11.6227,87403.429791264,0
+PBP.US,D,20100405,000000,11.6783,11.7031,11.6435,11.6783,135664.54881552,0
+PBP.US,D,20100406,000000,11.6614,11.6912,11.6614,11.6853,101829.20926679,0
+PBP.US,D,20100407,000000,11.7081,11.7081,11.6555,11.6614,76236.740779331,0
+PBP.US,D,20100408,000000,11.6853,11.7141,11.6336,11.6853,145096.47944971,0
+PBP.US,D,20100409,000000,11.6723,11.7081,11.6723,11.6853,60361.134220846,0
+PBP.US,D,20100412,000000,11.721,11.721,11.6723,11.6723,69802.126274303,0
+PBP.US,D,20100413,000000,11.7081,11.7081,11.6614,11.6783,200695.33443276,0
+PBP.US,D,20100414,000000,11.727,11.727,11.6853,11.6853,38527.141081113,0
+PBP.US,D,20100415,000000,11.6614,11.7141,11.6614,11.7031,194370.46378331,0
+PBP.US,D,20100416,000000,11.727,11.727,11.4459,11.5531,232847.26364626,0
+PBP.US,D,20100419,000000,11.5531,11.6137,11.5125,11.5879,31525.68445962,0
+PBP.US,D,20100420,000000,11.6962,11.6962,11.6067,11.6375,124241.11959098,0
+PBP.US,D,20100421,000000,11.5949,11.6962,11.5949,11.6495,433438.89516961,0
+PBP.US,D,20100422,000000,11.6435,11.6674,11.5472,11.6435,58408.901780657,0
+PBP.US,D,20100423,000000,11.6773,11.7031,11.6277,11.7031,48967.909727199,0
+PBP.US,D,20100426,000000,11.7141,11.721,11.6555,11.6674,47252.281012356,0
+PBP.US,D,20100427,000000,11.6614,11.6723,11.5075,11.5125,92901.697638543,0
+PBP.US,D,20100428,000000,11.4965,11.5949,11.4965,11.5779,27431.936598965,0
+PBP.US,D,20100429,000000,11.6227,11.6853,11.6227,11.6375,74093.21171014,0
+PBP.US,D,20100430,000000,11.6783,11.6783,11.5403,11.5531,44342.558602791,0
+PBP.US,D,20100503,000000,11.5879,11.6723,11.5631,11.6177,145994.56678166,0
+PBP.US,D,20100504,000000,11.5403,11.6853,11.4022,11.4618,126589.03400589,0
+PBP.US,D,20100505,000000,11.3942,11.4896,11.3426,11.3903,131046.24546165,0
+PBP.US,D,20100506,000000,11.3555,11.424,5.3627,11.0992,276653.18486348,0
+PBP.US,D,20100507,000000,11.0307,11.127,10.7367,10.8907,297305.16620085,0
+PBP.US,D,20100510,000000,11.2979,11.3903,11.2572,11.3426,143456.3625621,0
+PBP.US,D,20100511,000000,11.1768,11.4787,11.1768,11.3555,50603.999317353,0
+PBP.US,D,20100512,000000,11.4081,11.5025,11.4022,11.4787,38966.116503456,0
+PBP.US,D,20100513,000000,11.4787,11.5125,11.4022,11.4022,88617.659973249,0
+PBP.US,D,20100514,000000,11.1826,11.2154,11.0794,11.144,22712.950808781,0
+PBP.US,D,20100517,000000,11.1886,11.2076,10.9691,11.1946,34394.127070295,0
+PBP.US,D,20100518,000000,11.291,11.2979,10.988,11.0496,375879.75315147,0
+PBP.US,D,20100519,000000,10.9363,11.0357,10.8351,10.9821,74074.08204724,0
+PBP.US,D,20100520,000000,10.7735,10.7805,10.56,10.5828,244361.30706349,0
+PBP.US,D,20100521,000000,10.3772,10.7199,10.3394,10.6622,232308.61261197,0
+PBP.US,D,20100524,000000,10.6295,10.7805,10.6295,10.6911,60151.714753307,0
+PBP.US,D,20100525,000000,10.4984,10.6841,10.4556,10.6841,105614.86887231,0
+PBP.US,D,20100526,000000,10.7805,10.8351,10.6622,10.6911,97999.24938928,0
+PBP.US,D,20100527,000000,10.8133,10.8689,10.7903,10.8569,62782.546814273,0
+PBP.US,D,20100528,000000,10.8569,10.8689,10.7943,10.8083,42197.015884873,0
+PBP.US,D,20100601,000000,10.7427,10.8509,10.7199,10.7199,31512.595742899,0
+PBP.US,D,20100602,000000,10.7805,10.8807,10.7467,10.8689,108036.28146573,0
+PBP.US,D,20100603,000000,10.8689,10.9363,10.8629,10.9006,63485.310219767,0
+PBP.US,D,20100604,000000,10.8083,10.8689,10.7199,10.7427,26217.706416981,0
+PBP.US,D,20100607,000000,10.7427,10.7943,10.6295,10.6523,382471.43225715,0
+PBP.US,D,20100608,000000,10.6781,10.7854,10.6394,10.7805,46439.773751277,0
+PBP.US,D,20100609,000000,10.7903,10.9006,10.7199,10.7298,35050.576555083,0
+PBP.US,D,20100610,000000,10.8311,10.9065,10.8311,10.9065,21938.702873503,0
+PBP.US,D,20100611,000000,10.9006,10.9632,10.8947,10.9632,36870.915003697,0
+PBP.US,D,20100614,000000,11.0307,11.0357,10.9821,10.988,27419.854706608,0
+PBP.US,D,20100615,000000,11.0168,11.0625,11.0168,11.0625,80407.007291587,0
+PBP.US,D,20100616,000000,10.9989,11.0694,10.9989,11.0625,46150.815159046,0
+PBP.US,D,20100617,000000,11.0436,11.0694,10.8689,11.0357,330433.71504664,0
+PBP.US,D,20100618,000000,11.0625,11.0794,10.9989,11.0436,51199.032515987,0
+PBP.US,D,20100621,000000,11.3615,11.3784,10.988,11.0168,683419.28900396,0
+PBP.US,D,20100622,000000,11.0307,11.0436,10.8907,10.9065,137500.99645394,0
+PBP.US,D,20100623,000000,10.9265,10.9265,10.8083,10.8689,109628.07078391,0
+PBP.US,D,20100624,000000,10.8569,10.8569,10.6911,10.6911,73257.547488708,0
+PBP.US,D,20100625,000000,10.7278,10.8201,10.6781,10.7605,107510.71914816,0
+PBP.US,D,20100628,000000,10.8251,10.8251,10.7278,10.7675,97687.133836697,0
+PBP.US,D,20100629,000000,10.6563,10.7854,10.3732,10.7854,389708.48577962,0
+PBP.US,D,20100630,000000,10.4596,10.5192,10.3017,10.3484,60243.335770356,0
+PBP.US,D,20100701,000000,10.3196,10.3563,10.1259,10.3136,273963.95698946,0
+PBP.US,D,20100702,000000,10.3196,10.3613,10.1825,10.2798,54339.317704719,0
+PBP.US,D,20100706,000000,10.4348,10.4606,10.2341,10.3196,112427.04251352,0
+PBP.US,D,20100707,000000,10.2858,10.6523,10.2858,10.6463,92224.104842128,0
+PBP.US,D,20100708,000000,10.7278,10.7298,10.6225,10.701,85790.497161464,0
+PBP.US,D,20100709,000000,10.7605,10.8351,10.7278,10.8351,81742.056397152,0
+PBP.US,D,20100712,000000,10.8351,10.8509,10.7536,10.8311,99201.397678906,0
+PBP.US,D,20100713,000000,10.9473,11.0357,10.9413,10.995,138185.6370209,0
+PBP.US,D,20100714,000000,10.988,11.0248,10.9265,10.9632,95059.322248819,0
+PBP.US,D,20100715,000000,10.9821,11.0436,10.8689,11.0307,323886.33621294,0
+PBP.US,D,20100716,000000,10.988,10.988,10.7129,10.7605,173594.64304927,0
+PBP.US,D,20100719,000000,10.8083,10.8401,10.7278,10.7943,83468.760179991,0
+PBP.US,D,20100720,000000,10.7536,10.8947,10.7278,10.8947,56121.396827532,0
+PBP.US,D,20100721,000000,10.9473,10.9473,10.7605,10.7805,96827.305830548,0
+PBP.US,D,20100722,000000,10.9065,10.9473,10.8847,10.9135,62552.99085947,0
+PBP.US,D,20100723,000000,10.8757,10.9761,10.8757,10.9533,31388.756346228,0
+PBP.US,D,20100726,000000,11.0168,11.0496,10.9632,11.0496,62081.797057506,0
+PBP.US,D,20100727,000000,11.0854,11.0854,10.9989,11.0436,110620.79960599,0
+PBP.US,D,20100728,000000,10.9821,11.0406,10.9821,11.0168,129470.56533329,0
+PBP.US,D,20100729,000000,10.995,11.0436,10.9632,11.0168,56954.040575874,0
+PBP.US,D,20100730,000000,10.9821,11.0357,10.9314,11.0248,75169.50695437,0
+PBP.US,D,20100802,000000,11.0625,11.1032,11.0248,11.0754,54199.369118238,0
+PBP.US,D,20100803,000000,11.0923,11.1032,11.0566,11.0923,122923.18649958,0
+PBP.US,D,20100804,000000,11.133,11.133,11.0854,11.1152,103407.90986824,0
+PBP.US,D,20100805,000000,11.1102,11.1152,11.0794,11.0854,596127.61671701,0
+PBP.US,D,20100806,000000,11.0625,11.1102,11.0625,11.0923,39688.00957185,0
+PBP.US,D,20100809,000000,11.144,11.144,11.0923,11.0992,200954.08829409,0
+PBP.US,D,20100810,000000,11.0992,11.127,11.0694,11.0923,289743.91523344,0
+PBP.US,D,20100811,000000,11.0436,11.0992,11.0109,11.0248,94341.456477878,0
+PBP.US,D,20100812,000000,10.988,11.0406,10.9821,11.0357,39079.887656495,0
+PBP.US,D,20100813,000000,10.9761,11.0436,10.9761,11.0109,109741.84193695,0
+PBP.US,D,20100816,000000,10.9989,11.0694,10.9473,11.0307,24999.448937544,0
+PBP.US,D,20100817,000000,11.133,11.144,11.0754,11.0992,71409.017957925,0
+PBP.US,D,20100818,000000,11.0992,11.1499,11.0992,11.1102,84739.372526314,0
+PBP.US,D,20100819,000000,11.0923,11.1499,11.0357,11.1102,62361.694230467,0
+PBP.US,D,20100820,000000,11.0357,11.0754,10.9821,11.0754,45719.894331609,0
+PBP.US,D,20100823,000000,11.8064,11.8064,11.7607,11.7607,92489.906474006,0
+PBP.US,D,20100824,000000,11.7141,11.7141,11.6137,11.6375,70364.941093316,0
+PBP.US,D,20100825,000000,11.6067,11.6912,11.5809,11.6783,59621.118313915,0
+PBP.US,D,20100826,000000,11.6912,11.7329,11.6336,11.6555,47516.068995507,0
+PBP.US,D,20100827,000000,11.6336,11.7836,11.6336,11.7607,28767.992528894,0
+PBP.US,D,20100830,000000,11.7329,11.7995,11.6723,11.6723,22621.329791733,0
+PBP.US,D,20100831,000000,11.6912,11.727,11.6067,11.6962,68404.654058222,0
+PBP.US,D,20100901,000000,11.7667,11.9078,11.7667,11.8839,69224.209089844,0
+PBP.US,D,20100902,000000,11.88,11.9484,11.88,11.9484,369938.4825844,0
+PBP.US,D,20100903,000000,11.9544,12.024,11.9544,11.9942,107541.93070342,0
+PBP.US,D,20100907,000000,12.017,12.017,11.9604,11.9604,27219.496658337,0
+PBP.US,D,20100908,000000,11.9704,12.024,11.9704,11.9812,16520.980975278,0
+PBP.US,D,20100909,000000,12.0498,12.0557,12.006,12.017,63355.429876917,0
+PBP.US,D,20100910,000000,12.0319,12.0498,12.01,12.0428,60742.720654488,0
+PBP.US,D,20100913,000000,12.0498,12.0617,12.024,12.0319,43389.095930868,0
+PBP.US,D,20100914,000000,12.0428,12.0676,12.027,12.0498,60377.243410657,0
+PBP.US,D,20100915,000000,12.0498,12.0676,12.0398,12.0398,22935.458993042,0
+PBP.US,D,20100916,000000,12.027,12.0736,12.027,12.0398,38297.58512631,0
+PBP.US,D,20100917,000000,11.9942,12.0905,11.9286,11.9704,473499.42975583,0
+PBP.US,D,20100920,000000,11.9484,12.0676,11.9484,12.0498,95771.147073581,0
+PBP.US,D,20100921,000000,12.0398,12.0557,12.0001,12.017,159161.81580321,0
+PBP.US,D,20100922,000000,12.017,12.0319,11.9812,12.0001,20015.668339846,0
+PBP.US,D,20100923,000000,11.9246,12.0398,11.9246,11.9752,93053.728117382,0
+PBP.US,D,20100924,000000,12.0676,12.0974,12.0557,12.0676,24206.071339365,0
+PBP.US,D,20100927,000000,12.0736,12.1153,12.0617,12.0836,51379.254076995,0
+PBP.US,D,20100928,000000,12.0736,12.1084,12.01,12.0836,56038.837229752,0
+PBP.US,D,20100929,000000,12.0676,12.1193,12.0676,12.0806,44818.786526571,0
+PBP.US,D,20100930,000000,12.1034,12.1382,12.0398,12.0974,289040.14500358,0
+PBP.US,D,20101001,000000,12.1034,12.1372,12.0736,12.1084,49751.219081747,0
+PBP.US,D,20101004,000000,12.1034,12.1193,12.0557,12.0806,54223.532902953,0
+PBP.US,D,20101005,000000,12.1193,12.2047,12.1193,12.1997,134191.5647722,0
+PBP.US,D,20101006,000000,12.2117,12.2117,12.167,12.1759,74451.641183428,0
+PBP.US,D,20101007,000000,12.1729,12.2047,12.167,12.1759,44473.445770003,0
+PBP.US,D,20101008,000000,12.1729,12.2216,12.1729,12.2216,59032.12606146,0
+PBP.US,D,20101011,000000,12.2216,12.2335,12.2047,12.2216,30315.481575088,0
+PBP.US,D,20101012,000000,12.1928,12.2395,12.1928,12.2047,61781.763397281,0
+PBP.US,D,20101013,000000,12.2455,12.2455,12.2117,12.2117,57743.390876601,0
+PBP.US,D,20101014,000000,12.2047,12.2395,12.2047,12.2395,37607.910437538,0
+PBP.US,D,20101015,000000,12.2504,12.2504,12.0836,12.1193,43426.348432305,0
+PBP.US,D,20101018,000000,12.1997,12.2275,12.1541,12.2275,29405.312350781,0
+PBP.US,D,20101019,000000,12.1193,12.1888,12.0736,12.0905,119532.20204443,0
+PBP.US,D,20101020,000000,12.1541,12.1997,12.1243,12.1759,57330.592887701,0
+PBP.US,D,20101021,000000,12.2216,12.2504,12.1541,12.1928,50561.7126941,0
+PBP.US,D,20101022,000000,12.1928,12.2335,12.1928,12.2335,44828.854770203,0
+PBP.US,D,20101025,000000,12.2583,12.2911,12.2216,12.2216,62680.857553592,0
+PBP.US,D,20101026,000000,12.2216,12.2335,12.1888,12.2167,34788.802220658,0
+PBP.US,D,20101027,000000,12.1759,12.2395,12.167,12.2395,49929.426994028,0
+PBP.US,D,20101028,000000,12.2395,12.2504,12.1928,12.2275,56777.84631232,0
+PBP.US,D,20101029,000000,12.2415,12.2524,12.2057,12.2176,21207.748385841,0
+PBP.US,D,20101101,000000,12.2792,12.2971,12.1888,12.2335,60140.639685312,0
+PBP.US,D,20101102,000000,12.2792,12.3139,12.2733,12.2911,47698.304205241,0
+PBP.US,D,20101103,000000,12.2792,12.3369,12.2455,12.3369,40587.103728162,0
+PBP.US,D,20101104,000000,12.3944,12.3994,12.3587,12.3755,38585.536894178,0
+PBP.US,D,20101105,000000,12.4331,12.4331,12.3647,12.4133,39731.303019466,0
+PBP.US,D,20101108,000000,12.3695,12.4232,12.3695,12.4232,23053.257443533,0
+PBP.US,D,20101109,000000,12.4232,12.4232,12.3805,12.3805,25779.737819002,0
+PBP.US,D,20101110,000000,12.3755,12.4232,12.3755,12.4232,31591.128043226,0
+PBP.US,D,20101111,000000,12.4053,12.4232,12.3875,12.4183,20324.763419339,0
+PBP.US,D,20101112,000000,12.4053,12.4183,12.3547,12.3805,34188.734900208,0
+PBP.US,D,20101115,000000,12.4133,12.4232,12.3805,12.4053,52119.269983925,0
+PBP.US,D,20101116,000000,12.3477,12.3805,12.2971,12.3139,113929.22446337,0
+PBP.US,D,20101117,000000,12.3299,12.3944,12.3299,12.3647,39931.661067737,0
+PBP.US,D,20101118,000000,12.3407,12.4311,12.3407,12.4133,99065.476389878,0
+PBP.US,D,20101119,000000,12.4609,12.4609,12.3139,12.4232,171177.2577533,0
+PBP.US,D,20101122,000000,12.3944,12.4679,12.3944,12.4609,143649.67283983,0
+PBP.US,D,20101123,000000,12.3805,12.3805,12.3071,12.3547,96757.834949489,0
+PBP.US,D,20101124,000000,12.3994,12.4779,12.2792,12.4679,257646.35453554,0
+PBP.US,D,20101126,000000,12.3647,12.4609,12.3647,12.4053,73499.185335869,0
+PBP.US,D,20101129,000000,12.3875,12.4311,12.3021,12.4311,17496.593783191,0
+PBP.US,D,20101130,000000,12.3815,12.4133,12.2861,12.3299,28699.528472199,0
+PBP.US,D,20101201,000000,12.4868,12.5186,12.4311,12.5076,128507.03441774,0
+PBP.US,D,20101202,000000,12.5235,12.5672,12.4957,12.5374,214553.26496744,0
+PBP.US,D,20101203,000000,12.5235,12.595,12.5235,12.5901,223250.21381652,0
+PBP.US,D,20101206,000000,12.6,12.6418,12.595,12.595,662114.88547926,0
+PBP.US,D,20101207,000000,12.6546,12.6546,12.611,12.6418,30601.419694229,0
+PBP.US,D,20101208,000000,12.6774,12.6774,12.5732,12.6268,1420741.9407633,0
+PBP.US,D,20101209,000000,12.6218,12.6546,12.6218,12.6348,52789.815009798,0
+PBP.US,D,20101210,000000,12.6666,12.6666,12.6268,12.6496,28378.351500346,0
+PBP.US,D,20101213,000000,12.6666,12.6666,12.6268,12.6546,42404.421703686,0
+PBP.US,D,20101214,000000,12.6606,12.6844,12.6348,12.6606,64904.932571839,0
+PBP.US,D,20101215,000000,12.611,12.6774,12.611,12.6268,39362.805302545,0
+PBP.US,D,20101216,000000,12.6268,12.6546,12.6268,12.6348,34033.68394828,0
+PBP.US,D,20101217,000000,12.5484,12.6218,12.5186,12.605,27303.063080479,0
+PBP.US,D,20101220,000000,12.5613,12.6169,12.5186,12.6,489313.62002817,0
+PBP.US,D,20101221,000000,12.6,12.6606,12.6,12.6388,132089.3155019,0
+PBP.US,D,20101222,000000,12.6169,12.6716,12.6169,12.6546,60964.222014386,0
+PBP.US,D,20101223,000000,12.6348,12.6716,12.6348,12.6716,58643.491857276,0
+PBP.US,D,20101227,000000,12.6169,12.6716,12.6169,12.6546,73770.021089562,0
+PBP.US,D,20101228,000000,12.0319,12.0319,11.88,11.9336,334240.51796379,0
+PBP.US,D,20101229,000000,11.869,11.9346,11.869,11.8968,36851.785340796,0
+PBP.US,D,20101230,000000,11.9346,11.9346,11.88,11.9256,60971.269784928,0
+PBP.US,D,20101231,000000,11.9008,11.9376,11.8938,11.9306,41541.573224448,0
+PBP.US,D,20110103,000000,11.9286,11.9942,11.9246,11.9704,173117.40830113,0
+PBP.US,D,20110104,000000,12.01,12.01,11.9484,11.9604,86594.949827638,0
+PBP.US,D,20110105,000000,11.9246,12.0001,11.9246,11.9872,117249.73121311,0
+PBP.US,D,20110106,000000,11.9484,11.9872,11.9484,11.9664,89454.331019044,0
+PBP.US,D,20110107,000000,11.9544,11.9872,11.9484,11.9752,73916.010622222,0
+PBP.US,D,20110110,000000,11.9336,11.9872,11.9336,11.9664,37116.580148311,0
+PBP.US,D,20110111,000000,11.9664,12.017,11.9664,11.9942,38448.608780786,0
+PBP.US,D,20110112,000000,11.9872,12.027,11.9872,12.006,37452.859485609,0
+PBP.US,D,20110113,000000,12.0001,12.0398,12.0001,12.006,29788.912433149,0
+PBP.US,D,20110114,000000,12.0001,12.024,12.0001,12.01,88308.564893755,0
+PBP.US,D,20110118,000000,11.9872,12.0428,11.9872,12.017,76882.115196124,0
+PBP.US,D,20110119,000000,12.0498,12.0617,12.017,12.0557,42208.090952868,0
+PBP.US,D,20110120,000000,12.017,12.0498,12.01,12.024,56000.577903951,0
+PBP.US,D,20110121,000000,12.0001,12.0557,11.9484,11.9752,76854.930938319,0
+PBP.US,D,20110124,000000,12.01,12.0398,11.9942,12.01,170588.26550084,0
+PBP.US,D,20110125,000000,11.9872,12.0319,11.9704,12.024,540594.20531757,0
+PBP.US,D,20110126,000000,12.027,12.0905,12.027,12.0498,92493.933771458,0
+PBP.US,D,20110127,000000,12.1034,12.1084,12.0498,12.0676,40120.944048013,0
+PBP.US,D,20110128,000000,12.1302,12.1302,11.9484,11.9484,53580.172134887,0
+PBP.US,D,20110131,000000,12.016,12.0925,11.9127,12.005,41219.389428233,0
+PBP.US,D,20110201,000000,12.1034,12.1243,12.0736,12.1034,97117.271247141,0
+PBP.US,D,20110202,000000,12.0806,12.1441,12.0806,12.0974,42860.513140203,0
+PBP.US,D,20110203,000000,12.0836,12.167,12.0806,12.1541,35867.111113615,0
+PBP.US,D,20110204,000000,12.1372,12.1759,12.1193,12.1759,18787.342616777,0
+PBP.US,D,20110207,000000,12.1759,12.1888,12.1541,12.161,108594.06216293,0
+PBP.US,D,20110208,000000,12.161,12.1928,12.1541,12.1759,38133.472755114,0
+PBP.US,D,20110209,000000,12.167,12.1997,12.161,12.161,61448.504533071,0
+PBP.US,D,20110210,000000,12.1372,12.1928,12.1372,12.1888,76337.423215648,0
+PBP.US,D,20110211,000000,12.1928,12.2117,12.1829,12.1829,34280.355917256,0
+PBP.US,D,20110214,000000,12.1729,12.2167,12.1729,12.1888,56684.211646545,0
+PBP.US,D,20110215,000000,12.1928,12.2117,12.1829,12.1888,25069.926642966,0
+PBP.US,D,20110216,000000,12.1928,12.2047,12.1729,12.1829,49169.274599834,0
+PBP.US,D,20110218,000000,12.1759,12.2395,12.1729,12.1997,84052.718310631,0
+PBP.US,D,20110222,000000,12.1084,12.1441,11.9942,12.006,100188.08555481,0
+PBP.US,D,20110223,000000,12.024,12.0398,11.8948,11.9664,89556.020279724,0
+PBP.US,D,20110224,000000,11.9286,12.01,11.8898,11.9872,151371.00888099,0
+PBP.US,D,20110225,000000,12.0398,12.0905,12.0398,12.0736,36000.011929553,0
+PBP.US,D,20110228,000000,12.164,12.1729,12.0984,12.1332,53781.537007521,0
+PBP.US,D,20110301,000000,12.1501,12.2007,11.9882,12.0001,86779.198686098,0
+PBP.US,D,20110302,000000,12.01,12.0567,11.9544,12.0001,48896.425197415,0
+PBP.US,D,20110303,000000,12.1034,12.1888,11.9246,12.1839,41500.293425558,0
+PBP.US,D,20110304,000000,12.1928,12.1928,12.0398,12.1034,69199.038480764,0
+PBP.US,D,20110307,000000,12.1302,12.1729,12.006,12.0617,38750.656089737,0
+PBP.US,D,20110308,000000,12.0428,12.1759,12.017,12.1541,34955.935064945,0
+PBP.US,D,20110309,000000,12.1372,12.167,12.0676,12.1243,56792.948677767,0
+PBP.US,D,20110310,000000,12.0498,12.0498,11.9186,11.9186,30520.873745175,0
+PBP.US,D,20110311,000000,11.9127,12.0617,11.9028,12.018,42389.319338239,0
+PBP.US,D,20110314,000000,11.9664,11.9812,11.8472,11.9406,46140.746915414,0
+PBP.US,D,20110315,000000,11.6962,11.8561,11.5949,11.8064,52725.378250555,0
+PBP.US,D,20110316,000000,11.7995,11.8064,11.5194,11.5809,29623.79323759,0
+PBP.US,D,20110317,000000,11.7369,11.7677,11.6555,11.727,797740.16814461,0
+PBP.US,D,20110318,000000,11.868,11.875,11.7528,11.7736,30766.538889789,0
+PBP.US,D,20110321,000000,11.868,11.9484,11.8472,11.875,24209.091812455,0
+PBP.US,D,20110322,000000,11.8472,11.9336,11.8283,11.9028,32269.727664004,0
+PBP.US,D,20110323,000000,11.8948,11.9704,11.8511,11.9336,61307.549122227,0
+PBP.US,D,20110324,000000,11.9416,12.006,11.9127,11.9752,31257.869179016,0
+PBP.US,D,20110325,000000,12.024,12.0438,11.9942,11.9942,31710.940142443,0
+PBP.US,D,20110328,000000,12.0279,12.0398,11.9942,11.9942,45738.017170146,0
+PBP.US,D,20110329,000000,11.9812,12.0329,11.9704,12.018,20463.705181457,0
+PBP.US,D,20110330,000000,12.0567,12.0806,12.0329,12.0736,97182.714830748,0
+PBP.US,D,20110331,000000,12.0468,12.0845,12.0279,12.0845,36478.25350206,0
+PBP.US,D,20110401,000000,12.0836,12.1551,12.024,12.0806,39303.402665118,0
+PBP.US,D,20110404,000000,12.0915,12.1153,12.0686,12.1094,27265.810579042,0
+PBP.US,D,20110405,000000,12.0736,12.1203,12.0686,12.1153,29452.633095851,0
+PBP.US,D,20110406,000000,12.1094,12.1312,12.0836,12.0974,63566.862993183,0
+PBP.US,D,20110407,000000,12.1094,12.1253,12.0806,12.1094,35921.479629226,0
+PBP.US,D,20110408,000000,12.0915,12.1153,12.0736,12.0836,43251.160993113,0
+PBP.US,D,20110411,000000,12.1312,12.1382,12.0974,12.1312,114084.27541531,0
+PBP.US,D,20110412,000000,12.0836,12.1312,12.0836,12.1253,16926.731193636,0
+PBP.US,D,20110413,000000,12.1501,12.1501,12.0915,12.1094,36419.857688996,0
+PBP.US,D,20110414,000000,12.1253,12.1312,12.0974,12.1034,18570.875378695,0
+PBP.US,D,20110415,000000,12.0567,12.168,12.0567,12.1094,37668.319899328,0
+PBP.US,D,20110418,000000,12.1034,12.1034,11.9752,12.0438,34291.430985251,0
+PBP.US,D,20110419,000000,12.1312,12.1382,12.0617,12.1034,40960.635566899,0
+PBP.US,D,20110420,000000,12.2405,12.2405,12.1759,12.2226,43124.301123354,0
+PBP.US,D,20110421,000000,12.2275,12.2345,12.2007,12.2007,33969.247189037,0
+PBP.US,D,20110425,000000,12.1938,12.2345,12.1839,12.2345,311640.33148369,0
+PBP.US,D,20110426,000000,12.2007,12.2633,12.2007,12.2633,20247.237943375,0
+PBP.US,D,20110427,000000,12.2405,12.2802,12.2226,12.2802,29140.517543267,0
+PBP.US,D,20110428,000000,12.2345,12.2981,12.2345,12.2802,39489.665172305,0
+PBP.US,D,20110429,000000,12.2763,12.3139,12.2763,12.2763,9443.0057021837,0
+PBP.US,D,20110502,000000,12.2743,12.3249,12.2743,12.2921,34365.935988127,0
+PBP.US,D,20110503,000000,12.2583,12.3021,12.2465,12.2802,66585.322433972,0
+PBP.US,D,20110504,000000,12.2683,12.2981,12.2465,12.2743,13958.612971007,0
+PBP.US,D,20110505,000000,12.2921,12.2921,12.2047,12.2176,29286.507075927,0
+PBP.US,D,20110506,000000,12.2802,12.3021,12.2176,12.2275,44784.554498223,0
+PBP.US,D,20110509,000000,12.2226,12.3021,12.2226,12.2802,41079.440841753,0
+PBP.US,D,20110510,000000,12.2743,12.3299,12.2743,12.3081,21286.280686168,0
+PBP.US,D,20110511,000000,12.3647,12.3647,12.2683,12.2921,33766.875492039,0
+PBP.US,D,20110512,000000,12.2514,12.3081,12.2405,12.2861,75666.878189777,0
+PBP.US,D,20110513,000000,12.3021,12.3209,12.2583,12.2802,14495.250356577,0
+PBP.US,D,20110516,000000,12.2405,12.3209,12.2405,12.2861,73730.754939398,0
+PBP.US,D,20110517,000000,12.2583,12.2981,12.2405,12.2802,45136.943025333,0
+PBP.US,D,20110518,000000,12.3299,12.3557,12.3021,12.3139,40862.97360367,0
+PBP.US,D,20110519,000000,12.3557,12.3557,12.3209,12.3209,36784.328108463,0
+PBP.US,D,20110520,000000,12.3557,12.3557,12.2514,12.2802,12467.506089151,0
+PBP.US,D,20110523,000000,12.1729,12.2226,12.1312,12.1551,16286.390898659,0
+PBP.US,D,20110524,000000,12.1501,12.2514,12.1501,12.1888,45891.054473348,0
+PBP.US,D,20110525,000000,12.1888,12.2583,12.1888,12.2583,26870.128604316,0
+PBP.US,D,20110526,000000,12.1839,12.2861,12.168,12.2743,38855.365823507,0
+PBP.US,D,20110527,000000,12.3011,12.3269,12.2713,12.2881,49897.208614407,0
+PBP.US,D,20110531,000000,12.3209,12.3775,12.3099,12.3507,38848.318052965,0
+PBP.US,D,20110601,000000,12.2176,12.3378,12.1839,12.1839,58156.188865501,0
+PBP.US,D,20110602,000000,12.2047,12.2176,12.1551,12.2007,19454.867169559,0
+PBP.US,D,20110603,000000,12.0498,12.1839,12.0498,12.0915,93868.249027187,0
+PBP.US,D,20110606,000000,12.0498,12.0836,11.9882,11.9882,30810.839161769,0
+PBP.US,D,20110607,000000,12.006,12.0816,11.9196,12.006,32301.946043625,0
+PBP.US,D,20110608,000000,11.9832,12.011,11.9256,11.9346,19296.795744541,0
+PBP.US,D,20110609,000000,12.019,12.0855,11.9564,12.0458,11051.911034531,0
+PBP.US,D,20110610,000000,11.9038,11.9256,11.8233,11.8422,457705.37597077,0
+PBP.US,D,20110613,000000,11.8223,11.9088,11.8223,11.8472,24745.729198024,0
+PBP.US,D,20110614,000000,11.721,12.0756,11.721,11.9942,162767.25384772,0
+PBP.US,D,20110615,000000,11.9624,11.9624,11.7736,11.7836,114195.02609525,0
+PBP.US,D,20110616,000000,11.7607,11.9494,11.727,11.869,195956.21215531,0
+PBP.US,D,20110617,000000,12.024,12.024,11.8233,11.9038,69487.997072994,0
+PBP.US,D,20110620,000000,11.9137,11.9942,11.8849,11.9772,96100.378640338,0
+PBP.US,D,20110621,000000,12.006,12.0756,11.9892,12.006,20893.619184531,0
+PBP.US,D,20110622,000000,12.0518,12.0587,12.006,12.006,26607.347445528,0
+PBP.US,D,20110623,000000,11.9196,12.019,11.88,12.019,19347.136962699,0
+PBP.US,D,20110624,000000,11.9494,11.9832,11.8849,11.9346,27976.628579441,0
+PBP.US,D,20110627,000000,12.019,12.0279,11.9137,11.9624,28851.558951037,0
+PBP.US,D,20110628,000000,12.0458,12.0637,12.011,12.0348,35251.941427717,0
+PBP.US,D,20110629,000000,12.0637,12.2196,12.0587,12.1262,15703.439592383,0
+PBP.US,D,20110630,000000,12.164,12.1699,12.1173,12.1302,32832.542483016,0
+PBP.US,D,20110701,000000,11.8849,12.1898,11.8849,12.164,30936.692207164,0
+PBP.US,D,20110705,000000,12.2077,12.2077,12.1332,12.1451,19476.010481186,0
+PBP.US,D,20110706,000000,12.1531,12.1729,12.1332,12.1451,13233.699429524,0
+PBP.US,D,20110707,000000,12.2017,12.2017,12.1401,12.1689,102461.49496685,0
+PBP.US,D,20110708,000000,12.1332,12.1789,12.1332,12.1451,14841.597937508,0
+PBP.US,D,20110711,000000,12.0756,12.1531,12.0756,12.1332,39482.617401763,0
+PBP.US,D,20110712,000000,12.1163,12.1849,12.1163,12.1531,46065.235088177,0
+PBP.US,D,20110713,000000,12.158,12.2137,12.1213,12.1849,141913.90763772,0
+PBP.US,D,20110714,000000,12.1689,12.1967,12.1451,12.1451,12518.854131672,0
+PBP.US,D,20110715,000000,12.1262,12.2653,12.0518,12.1531,50801.336892534,0
+PBP.US,D,20110718,000000,12.1729,12.1729,12.0756,12.1163,9869.8992321683,0
+PBP.US,D,20110719,000000,12.1332,12.2246,12.1332,12.2017,15230.232141692,0
+PBP.US,D,20110720,000000,12.1689,12.3011,12.158,12.2017,61754.579139475,0
+PBP.US,D,20110721,000000,12.2713,12.3219,12.2603,12.3109,19629.047784387,0
+PBP.US,D,20110722,000000,12.2713,12.3219,12.2603,12.3219,27608.130862521,0
+PBP.US,D,20110725,000000,12.2017,12.3159,12.2017,12.2543,35654.671172986,0
+PBP.US,D,20110726,000000,12.2226,12.2941,12.2226,12.2226,12792.710358454,0
+PBP.US,D,20110727,000000,12.2295,12.2295,12.1044,12.1451,188979.92614289,0
+PBP.US,D,20110728,000000,12.0974,12.1759,12.0676,12.0736,24901.786974316,0
+PBP.US,D,20110729,000000,11.9932,12.1034,11.9584,12.0309,22760.27155385,0
+PBP.US,D,20110801,000000,12.1789,12.2355,11.9346,12.024,29844.287773124,0
+PBP.US,D,20110802,000000,12.009,12.0309,11.8442,11.8938,41077.427193026,0
+PBP.US,D,20110803,000000,11.8352,11.9256,11.7468,11.9196,46782.094034755,0
+PBP.US,D,20110804,000000,11.7786,11.7786,11.3237,11.3525,126095.69006794,0
+PBP.US,D,20110805,000000,11.5233,11.5233,10.8083,11.3456,221796.3594361,0
+PBP.US,D,20110808,000000,11.1052,11.13,10.5768,10.5768,98900.357194317,0
+PBP.US,D,20110809,000000,10.7427,11.0724,10.3544,11.0724,65934.913895362,0
+PBP.US,D,20110810,000000,10.8817,10.9423,10.5987,10.5987,32629.163961656,0
+PBP.US,D,20110811,000000,10.7268,11.1916,10.6612,11.0764,100120.62832248,0
+PBP.US,D,20110812,000000,11.2134,11.2472,11.0953,11.1172,15979.309467892,0
+PBP.US,D,20110815,000000,11.1916,11.3992,11.1916,11.3893,48883.336480693,0
+PBP.US,D,20110816,000000,11.4221,11.4221,11.2344,11.274,13824.705330705,0
+PBP.US,D,20110817,000000,11.4221,11.4618,11.2284,11.281,16716.304901734,0
+PBP.US,D,20110818,000000,10.4964,10.9711,10.4964,10.7854,50288.86329168,0
+PBP.US,D,20110819,000000,10.6384,10.8459,10.5768,10.6781,86594.949827638,0
+PBP.US,D,20110822,000000,10.9075,10.9075,10.6781,10.7189,7817.9911800252,0
+PBP.US,D,20110823,000000,10.8142,10.9553,10.7675,10.9215,18731.967276803,0
+PBP.US,D,20110824,000000,10.9135,11.0188,10.9135,11.0188,21480.597788259,0
+PBP.US,D,20110825,000000,10.9592,11.0516,10.9016,10.9265,46846.530793998,0
+PBP.US,D,20110826,000000,10.8023,11.0655,10.7903,11.0317,59528.490472504,0
+PBP.US,D,20110829,000000,11.1916,11.1916,11.1122,11.13,24956.155489927,0
+PBP.US,D,20110830,000000,11.1002,11.2036,11.0724,11.1668,34176.653007851,0
+PBP.US,D,20110831,000000,11.1778,11.2542,11.1211,11.2095,31463.261349103,0
+PBP.US,D,20110901,000000,11.2194,11.2284,11.147,11.1846,30068.809606112,0
+PBP.US,D,20110902,000000,11.0814,11.1529,11.0566,11.0893,16326.663873186,0
+PBP.US,D,20110906,000000,10.9483,11.0883,10.9373,11.0585,17710.040548183,0
+PBP.US,D,20110907,000000,11.147,11.2354,11.1172,11.1966,63098.689664309,0
+PBP.US,D,20110908,000000,11.0377,11.2284,11.0377,11.2204,29204.95430251,0
+PBP.US,D,20110909,000000,11.1728,11.1728,11.0049,11.0377,46708.595856243,0
+PBP.US,D,20110912,000000,11.0595,11.1668,10.9781,11.1668,62231.813887618,0
+PBP.US,D,20110913,000000,10.995,11.2482,10.988,11.2354,40081.67789785,0
+PBP.US,D,20110914,000000,11.2482,11.3009,11.1807,11.2602,29704.339186643,0
+PBP.US,D,20110915,000000,11.2472,11.2949,11.2194,11.2194,67449.177737572,0
+PBP.US,D,20110916,000000,11.0446,11.275,11.0446,11.2412,20740.581881329,0
+PBP.US,D,20110919,000000,11.0188,11.2354,11.0188,11.2095,19005.823503584,0
+PBP.US,D,20110920,000000,11.2095,11.2949,11.1916,11.2134,27830.639046781,0
+PBP.US,D,20110921,000000,11.1966,11.2482,11.0317,11.0317,48253.064429348,0
+PBP.US,D,20110922,000000,10.8013,10.8311,10.5182,10.7288,48877.295534514,0
+PBP.US,D,20110923,000000,10.692,10.8191,10.6334,10.7457,20710.377150434,0
+PBP.US,D,20110926,000000,10.7725,11.0109,10.7527,11.0109,561948.95006044,0
+PBP.US,D,20110927,000000,11.13,11.3893,11.0585,11.0585,81085.606912364,0
+PBP.US,D,20110928,000000,11.2095,11.2095,10.9205,10.9205,46575.695040305,0
+PBP.US,D,20110929,000000,11.0724,11.0724,10.8509,10.988,13125.969222664,0
+PBP.US,D,20110930,000000,10.8133,10.9622,10.8063,10.8063,18949.441339247,0
+PBP.US,D,20111003,000000,10.6026,10.8559,10.546,10.6146,22500.510868152,0
+PBP.US,D,20111004,000000,10.2739,10.7725,10.2332,10.7725,100315.95224894,0
+PBP.US,D,20111005,000000,10.7457,10.9483,10.7457,10.9373,22239.743358091,0
+PBP.US,D,20111006,000000,10.9006,11.1122,10.8947,11.1122,46571.667742852,0
+PBP.US,D,20111007,000000,11.0883,11.0953,10.9999,11.0645,16559.240301078,0
+PBP.US,D,20111010,000000,11.2204,11.5403,11.2134,11.3297,35346.582917855,0
+PBP.US,D,20111011,000000,11.3128,11.4002,11.288,11.3466,20921.8102667,0
+PBP.US,D,20111012,000000,11.4558,11.5085,11.4181,11.4231,30209.765016956,0
+PBP.US,D,20111013,000000,11.3774,11.433,11.3406,11.4181,13094.757667406,0
+PBP.US,D,20111014,000000,11.5363,11.5531,11.4896,11.5293,18213.452729769,0
+PBP.US,D,20111017,000000,11.5253,11.5293,11.4379,11.4677,69263.475240007,0
+PBP.US,D,20111018,000000,11.4787,11.6187,11.4081,11.5641,45172.181878043,0
+PBP.US,D,20111019,000000,11.4847,11.6087,11.4847,11.5293,38432.499590975,0
+PBP.US,D,20111020,000000,11.5293,11.6157,11.4847,11.5779,29904.697234914,0
+PBP.US,D,20111021,000000,11.6743,11.8144,11.6009,11.6873,47925.846511317,0
+PBP.US,D,20111024,000000,11.7637,11.8382,11.7637,11.7935,32928.190797518,0
+PBP.US,D,20111025,000000,11.7866,11.7866,11.7101,11.7101,28487.088531569,0
+PBP.US,D,20111026,000000,11.7746,11.7935,11.6743,11.7568,13913.305874664,0
+PBP.US,D,20111027,000000,12.0309,12.0309,11.8034,11.9176,70289.429266079,0
+PBP.US,D,20111028,000000,11.8998,11.9802,11.8998,11.9474,22151.142814132,0
+PBP.US,D,20111031,000000,11.9306,11.9306,11.8312,11.8312,92452.653972568,0
+PBP.US,D,20111101,000000,11.6873,11.7051,11.5879,11.6395,32046.212655379,0
+PBP.US,D,20111102,000000,11.7498,11.8144,11.6873,11.7498,64616.980803971,0
+PBP.US,D,20111103,000000,11.8034,11.8938,11.7746,11.865,14198.237169442,0
+PBP.US,D,20111104,000000,11.8402,11.8938,11.8322,11.8571,12386.960140097,0
+PBP.US,D,20111107,000000,11.8819,11.9276,11.8104,11.9176,38966.116503456,0
+PBP.US,D,20111108,000000,11.9386,12.016,11.8382,11.9474,58656.580573997,0
+PBP.US,D,20111109,000000,11.8312,11.9644,11.7101,11.7697,30331.590764898,0
+PBP.US,D,20111110,000000,11.5531,12.1551,11.5531,11.8502,63840.719219966,0
+PBP.US,D,20111111,000000,11.9802,12.006,11.9316,11.9694,36417.844040269,0
+PBP.US,D,20111114,000000,11.8551,12.1441,11.7816,11.9118,26338.525340561,0
+PBP.US,D,20111115,000000,11.9932,12.0309,11.9236,12.006,12636.652582163,0
+PBP.US,D,20111116,000000,11.9534,12.0498,11.9534,11.9534,18678.605585554,0
+PBP.US,D,20111117,000000,11.9118,11.9742,11.7746,11.8034,29833.212705129,0
+PBP.US,D,20111118,000000,11.7568,11.9176,11.7439,11.8104,20800.991343119,0
+PBP.US,D,20111121,000000,11.7816,11.8203,11.6336,11.7171,79671.018682109,0
+PBP.US,D,20111122,000000,11.6624,11.7816,11.6624,11.6922,67514.621321178,0
+PBP.US,D,20111123,000000,11.6157,11.8878,11.5135,11.5641,163487.13326739,0
+PBP.US,D,20111125,000000,11.5403,11.6297,11.5135,11.5135,12329.571151395,0
+PBP.US,D,20111128,000000,11.7975,11.8144,11.6515,11.6515,67556.907944431,0
+PBP.US,D,20111129,000000,11.723,11.9118,11.6743,11.8382,22008.173754561,0
+PBP.US,D,20111130,000000,11.9534,12.0994,11.9534,12.0806,191851.38922665,0
+PBP.US,D,20111201,000000,11.9991,12.0974,11.7369,12.0736,27506.44160184,0
+PBP.US,D,20111202,000000,12.1074,12.16,12.0945,12.0945,66508.80378237,0
+PBP.US,D,20111205,000000,12.2633,12.2633,12.1243,12.1849,70912.653546882,0
+PBP.US,D,20111206,000000,12.2067,12.2067,12.1173,12.1749,84991.078617106,0
+PBP.US,D,20111207,000000,12.1749,12.1938,12.0984,12.164,35607.350427916,0
+PBP.US,D,20111208,000000,12.1173,12.1699,12.0736,12.1173,193407.93969212,0
+PBP.US,D,20111209,000000,12.2007,12.2305,12.164,12.2246,46401.514425476,0
+PBP.US,D,20111212,000000,12.2127,12.2226,12.1193,12.161,26766.42569491,0
+PBP.US,D,20111213,000000,12.2603,12.2603,12.1531,12.1531,24712.50399404,0
+PBP.US,D,20111214,000000,12.0865,12.166,12.0696,12.1074,14911.068818567,0
+PBP.US,D,20111215,000000,12.1551,12.2007,12.1501,12.161,29969.133994157,0
+PBP.US,D,20111216,000000,11.0893,12.4183,11.0814,12.1173,105401.42210731,0
+PBP.US,D,20111219,000000,12.3021,12.3021,12.1322,12.16,43156.519502975,0
+PBP.US,D,20111220,000000,12.2782,12.3765,12.2782,12.3269,72164.136230304,0
+PBP.US,D,20111221,000000,12.4679,12.4679,12.2603,12.3705,133680.0979957,0
+PBP.US,D,20111222,000000,12.4381,12.46,12.4123,12.4311,17342.549655626,0
+PBP.US,D,20111223,000000,12.4709,12.5166,12.4381,12.4917,50921.148991752,0
+PBP.US,D,20111227,000000,12.5225,12.5831,12.4709,12.5096,45890.047648985,0
+PBP.US,D,20111228,000000,12.5384,12.5563,12.4381,12.5096,51937.034774192,0
+PBP.US,D,20111229,000000,12.5305,12.5504,12.4381,12.4669,317102.35365389,0
+PBP.US,D,20111230,000000,12.5295,12.5563,12.3159,12.4649,66185.613161792,0
+PBP.US,D,20120103,000000,12.601,12.7609,12.3021,12.6546,399223.98283596,0
+PBP.US,D,20120104,000000,12.6745,12.6745,12.5782,12.613,73431.728103536,0
+PBP.US,D,20120105,000000,12.7748,12.8732,12.5504,12.6418,309397.12680254,0
+PBP.US,D,20120106,000000,12.6496,12.8851,12.5831,12.6328,592799.05537236,0
+PBP.US,D,20120109,000000,12.6546,12.7609,12.6328,12.6546,230297.98435872,0
+PBP.US,D,20120110,000000,12.6994,12.6994,12.6328,12.6616,467029.57639809,0
+PBP.US,D,20120111,000000,12.7192,12.7192,12.607,12.6388,263150.66332899,0
+PBP.US,D,20120112,000000,12.747,12.747,12.607,12.6616,122275.79843407,0
+PBP.US,D,20120113,000000,12.6496,12.6745,12.607,12.607,197468.46234879,0
+PBP.US,D,20120117,000000,12.6546,12.6696,12.6179,12.6418,47273.424323983,0
+PBP.US,D,20120118,000000,12.6824,12.6994,12.6496,12.6745,122171.0887003,0
+PBP.US,D,20120119,000000,12.6934,12.7262,12.6328,12.6616,223051.86941698,0
+PBP.US,D,20120120,000000,12.6874,12.6934,12.6179,12.6328,54040.290868857,0
+PBP.US,D,20120123,000000,12.6824,12.7052,12.6388,12.6824,107570.12178559,0
+PBP.US,D,20120124,000000,12.6248,12.6824,12.6248,12.6696,205081.06135873,0
+PBP.US,D,20120125,000000,12.6696,12.7996,12.6328,12.7838,202837.85667758,0
+PBP.US,D,20120126,000000,12.7668,12.7668,12.6824,12.7052,86716.775575581,0
+PBP.US,D,20120127,000000,12.6696,12.753,12.6696,12.7192,59127.774375961,0
+PBP.US,D,20120130,000000,12.6745,12.7122,12.607,12.6994,171327.27458341,0
+PBP.US,D,20120131,000000,12.7878,12.7878,12.6338,12.6954,79613.629693408,0
+PBP.US,D,20120201,000000,12.7668,12.7838,12.7122,12.753,129273.22775811,0
+PBP.US,D,20120202,000000,12.7798,12.7917,12.7262,12.7798,74082.136642145,0
+PBP.US,D,20120203,000000,12.7996,12.8563,12.7609,12.8374,335195.99428445,0
+PBP.US,D,20120206,000000,12.8374,12.8563,12.7668,12.8563,313398.24682178,0
+PBP.US,D,20120207,000000,12.8563,12.8592,12.7917,12.8046,119454.67656846,0
+PBP.US,D,20120208,000000,12.8563,12.893,12.8304,12.8592,62366.728352284,0
+PBP.US,D,20120209,000000,12.8592,12.8791,12.8046,12.8662,73773.041562651,0
+PBP.US,D,20120210,000000,12.893,12.893,12.7838,12.7838,182202.99135438,0
+PBP.US,D,20120213,000000,12.8662,13.0459,12.8245,12.8662,89615.422917151,0
+PBP.US,D,20120214,000000,12.8851,12.9536,12.8245,12.8732,276662.24628275,0
+PBP.US,D,20120215,000000,12.898,12.898,12.8304,12.8662,47283.492567614,0
+PBP.US,D,20120216,000000,12.898,12.898,12.8493,12.8791,88081.022587679,0
+PBP.US,D,20120217,000000,12.8791,12.9854,12.8304,12.8732,81097.688804722,0
+PBP.US,D,20120221,000000,12.893,12.9129,12.8374,12.9059,81959.530459597,0
+PBP.US,D,20120222,000000,12.9159,12.9159,12.8304,12.8592,82886.815698078,0
+PBP.US,D,20120223,000000,12.8493,13.0509,12.8374,12.898,85987.834736646,0
+PBP.US,D,20120224,000000,12.893,12.9307,12.8732,12.9159,57123.187068887,0
+PBP.US,D,20120227,000000,12.8662,12.9605,12.8563,12.9307,150792.08487216,0
+PBP.US,D,20120228,000000,12.9238,12.9496,12.8732,12.9307,168701.47664425,0
+PBP.US,D,20120229,000000,12.9367,12.9496,12.8741,12.9248,221883.95315569,0
+PBP.US,D,20120301,000000,12.9427,13.0142,12.9059,12.9496,348650.1882495,0
+PBP.US,D,20120302,000000,12.9526,13.0142,12.9039,12.9526,174377.95240382,0
+PBP.US,D,20120305,000000,12.9159,13.0191,12.893,13.0191,231562.55575886,0
+PBP.US,D,20120306,000000,12.9039,12.9119,12.7798,12.8463,99837.71067643,0
+PBP.US,D,20120307,000000,12.8543,12.9218,12.8344,12.8573,151146.48704801,0
+PBP.US,D,20120308,000000,12.9407,12.9913,12.9218,12.9695,43982.115480776,0
+PBP.US,D,20120309,000000,13.0191,13.0757,12.9913,13.0191,44000.238319313,0
+PBP.US,D,20120312,000000,12.9854,13.0459,12.9715,13.0321,47290.540338156,0
+PBP.US,D,20120313,000000,13.0311,13.2228,12.891,13.0699,235258.60799606,0
+PBP.US,D,20120314,000000,13.0699,13.0797,13.0311,13.0649,74679.183489506,0
+PBP.US,D,20120315,000000,13.0708,13.1145,13.0459,13.0649,58908.28666479,0
+PBP.US,D,20120316,000000,13.0499,13.1602,13.0191,13.1015,237837.08519014,0
+PBP.US,D,20120319,000000,13.0649,13.1393,13.0191,13.0797,237973.00647917,0
+PBP.US,D,20120320,000000,13.0311,13.1463,12.9844,13.0757,350160.42479426,0
+PBP.US,D,20120321,000000,13.0699,13.1015,13.0191,13.0757,254184.89237495,0
+PBP.US,D,20120322,000000,13.0241,13.0241,12.9218,13.0063,589309.40212961,0
+PBP.US,D,20120323,000000,13.0699,13.0699,12.9695,13.0649,127666.33607448,0
+PBP.US,D,20120326,000000,13.0649,13.1393,13.0499,13.1265,119652.01414365,0
+PBP.US,D,20120327,000000,13.1323,13.2109,13.0877,13.1205,165632.67598531,0
+PBP.US,D,20120328,000000,13.2009,13.2009,13.0191,13.0957,55301.84179591,0
+PBP.US,D,20120329,000000,13.0191,13.1393,12.9913,13.0877,117004.0660685,0
+PBP.US,D,20120330,000000,13.1105,13.1353,13.0151,13.1035,169604.59809802,0
+PBP.US,D,20120402,000000,13.1085,13.1721,13.0797,13.1543,183430.31025309,0
+PBP.US,D,20120403,000000,13.1543,13.2168,13.1145,13.1661,295714.38370705,0
+PBP.US,D,20120404,000000,13.1145,13.1205,13.0449,13.1145,190418.67815787,0
+PBP.US,D,20120405,000000,13.0191,13.1265,13.0191,13.0957,116955.73849906,0
+PBP.US,D,20120409,000000,13.0757,13.2655,12.9218,13.0063,127757.95709153,0
+PBP.US,D,20120410,000000,12.9655,13.1781,12.7708,12.8394,184035.41169536,0
+PBP.US,D,20120411,000000,12.9407,12.9844,12.8771,12.9218,183466.55593017,0
+PBP.US,D,20120412,000000,12.9218,13.0797,12.9218,13.0499,94032.361398385,0
+PBP.US,D,20120413,000000,13.0381,13.1781,12.9218,12.9218,119037.85128211,0
+PBP.US,D,20120416,000000,12.9844,13.0241,12.8771,12.9218,156625.62523238,0
+PBP.US,D,20120417,000000,12.9913,13.1602,12.9695,13.1145,158667.46504089,0
+PBP.US,D,20120418,000000,13.0589,13.1781,13.0241,13.0381,296443.32454598,0
+PBP.US,D,20120419,000000,13.0757,13.1393,12.9526,13.0003,172369.33779929,0
+PBP.US,D,20120420,000000,13.1602,13.1602,13.0191,13.0797,80334.515937439,0
+PBP.US,D,20120423,000000,12.9775,12.9913,12.9119,12.9913,97098.141584241,0
+PBP.US,D,20120424,000000,12.9844,13.0381,12.9477,13.0191,60642.038218171,0
+PBP.US,D,20120425,000000,13.0797,13.1543,13.0797,13.1323,155187.88004178,0
+PBP.US,D,20120426,000000,13.1145,13.2009,13.0957,13.187,171912.23953842,0
+PBP.US,D,20120427,000000,13.2049,13.2287,13.1393,13.2287,330598.8342422,0
+PBP.US,D,20120430,000000,13.1821,13.2148,13.1353,13.19,228007.4589325,0
+PBP.US,D,20120501,000000,13.1661,13.2536,13.1463,13.2416,806135.06968473,0
+PBP.US,D,20120502,000000,13.192,13.2536,13.1781,13.2168,246974.01628592,0
+PBP.US,D,20120503,000000,13.2009,13.2347,12.9327,13.1323,364431.15331785,0
+PBP.US,D,20120504,000000,13.1602,13.1602,13.0063,13.0381,137171.76488719,0
+PBP.US,D,20120507,000000,13.0063,13.0797,13.0003,13.0757,138836.04555951,0
+PBP.US,D,20120508,000000,13.0191,13.0311,12.9039,13.0311,163905.97220247,0
+PBP.US,D,20120509,000000,12.891,13.0142,12.8344,12.9655,119079.13108099,0
+PBP.US,D,20120510,000000,13.0311,13.0381,12.9218,12.9526,313217.01843641,0
+PBP.US,D,20120511,000000,12.9218,13.0499,12.891,12.9585,143015.37349104,0
+PBP.US,D,20120514,000000,12.8463,12.891,12.7966,12.8215,188101.97529821,0
+PBP.US,D,20120515,000000,12.8175,12.8394,12.7024,12.75,116415.07381605,0
+PBP.US,D,20120516,000000,12.8175,12.8702,12.6864,12.7024,161165.39628592,0
+PBP.US,D,20120517,000000,12.7092,12.75,12.4749,12.4937,156704.15753271,0
+PBP.US,D,20120518,000000,12.5613,12.5752,12.3775,12.4133,100780.09828036,0
+PBP.US,D,20120521,000000,12.4689,12.599,12.4411,12.594,111840.06390979,0
+PBP.US,D,20120522,000000,12.599,12.6536,12.3775,12.5524,176608.06836824,0
+PBP.US,D,20120523,000000,12.5345,12.611,12.4619,12.5752,101682.21290976,0
+PBP.US,D,20120524,000000,12.6228,12.6974,12.5682,12.605,243603.16831802,0
+PBP.US,D,20120525,000000,12.6228,12.6864,12.611,12.6358,254532.24678025,0
+PBP.US,D,20120529,000000,12.6914,12.736,12.6596,12.7232,105821.26786676,0
+PBP.US,D,20120530,000000,12.6666,12.6794,12.594,12.6228,149349.30555975,0
+PBP.US,D,20120531,000000,12.6388,12.6844,12.5782,12.6428,2035413.2486013,0
+PBP.US,D,20120601,000000,12.4947,12.5474,12.3855,12.3855,368598.39935702,0
+PBP.US,D,20120604,000000,12.4063,12.5752,12.1312,12.4203,597855.32732421,0
+PBP.US,D,20120605,000000,12.3666,12.5206,12.3666,12.5076,117083.60519319,0
+PBP.US,D,20120606,000000,12.611,12.6994,12.605,12.6874,130934.48795734,0
+PBP.US,D,20120607,000000,12.8126,12.8126,12.7043,12.7182,454982.92289275,0
+PBP.US,D,20120608,000000,12.7043,12.7798,12.6814,12.7659,354293.43880508,0
+PBP.US,D,20120611,000000,12.8096,12.8284,12.6864,12.6974,115597.53243315,0
+PBP.US,D,20120612,000000,12.6994,12.8006,12.6874,12.7927,108003.05626175,0
+PBP.US,D,20120613,000000,12.7659,12.8384,12.739,12.752,160784.81667664,0
+PBP.US,D,20120614,000000,12.7966,12.8394,12.7649,12.8344,106130.36294625,0
+PBP.US,D,20120615,000000,12.9,12.9,12.8205,12.8672,155914.80723198,0
+PBP.US,D,20120618,000000,12.8205,12.9496,12.8205,12.9367,54444.027438489,0
+PBP.US,D,20120619,000000,12.9685,13.0927,12.9685,13.0102,191552.36239079,0
+PBP.US,D,20120620,000000,13.0171,13.0619,12.9317,13.0102,247228.7428498,0
+PBP.US,D,20120621,000000,13.0341,13.0341,12.8314,12.8384,118506.24801835,0
+PBP.US,D,20120622,000000,12.9248,12.9566,12.8424,12.9129,234338.37052813,0
+PBP.US,D,20120625,000000,12.8424,12.8424,12.747,12.8056,84759.509013577,0
+PBP.US,D,20120626,000000,12.8314,12.8741,12.76,12.8503,108897.11629624,0
+PBP.US,D,20120627,000000,12.8801,12.9367,12.8563,12.9079,93401.082522676,0
+PBP.US,D,20120628,000000,12.8871,12.894,12.76,12.8801,114864.56429676,0
+PBP.US,D,20120629,000000,13.0469,13.1553,12.9854,13.0251,186424.60590916,0
+PBP.US,D,20120702,000000,13.0857,13.2158,13.0429,13.0987,444691.16425241,0
+PBP.US,D,20120703,000000,13.1135,13.1373,13.0717,13.1135,60676.270246519,0
+PBP.US,D,20120705,000000,13.1304,13.1373,13.0669,13.1185,287914.51536555,0
+PBP.US,D,20120706,000000,13.0669,13.1135,13.0429,13.0927,145598.88480693,0
+PBP.US,D,20120709,000000,13.1055,13.1055,13.0549,13.0857,837435.225487,0
+PBP.US,D,20120710,000000,13.0927,13.1304,13.0281,13.0549,121952.60781349,0
+PBP.US,D,20120711,000000,13.0717,13.0927,12.9873,13.0619,117235.63567203,0
+PBP.US,D,20120712,000000,13.0281,13.0669,12.9685,13.0429,77540.578329639,0
+PBP.US,D,20120713,000000,13.1373,13.1711,13.0499,13.1304,244703.62734697,0
+PBP.US,D,20120716,000000,13.184,13.19,13.1135,13.1433,119291.57102162,0
+PBP.US,D,20120717,000000,13.1771,13.184,13.1135,13.1582,621819.76081642,0
+PBP.US,D,20120718,000000,13.1493,13.1821,13.1353,13.1691,152008.32870288,0
+PBP.US,D,20120719,000000,13.184,13.2099,13.1523,13.184,214707.309095,0
+PBP.US,D,20120720,000000,13.1771,13.1771,13.0987,13.1185,103174.32661598,0
+PBP.US,D,20120723,000000,13.0499,13.0717,12.9179,13.0619,229980.83468432,0
+PBP.US,D,20120724,000000,13.0469,13.0777,12.8841,12.9536,120224.89720629,0
+PBP.US,D,20120725,000000,13.0043,13.0211,12.894,12.9496,451043.21915966,0
+PBP.US,D,20120726,000000,13.0987,13.1304,13.0341,13.1135,114732.67030518,0
+PBP.US,D,20120727,000000,13.1711,13.2526,13.1523,13.2099,430543.26830113,0
+PBP.US,D,20120730,000000,13.2277,13.2585,13.1979,13.2049,646066.10513031,0
+PBP.US,D,20120731,000000,13.2506,13.2506,13.1821,13.2198,179201.64792777,0
+PBP.US,D,20120801,000000,13.2784,13.2784,13.1523,13.1979,179108.013262,0
+PBP.US,D,20120802,000000,13.2903,13.2903,13.0927,13.19,176206.34544734,0
+PBP.US,D,20120803,000000,13.3151,13.337,13.2784,13.3022,139550.89085736,0
+PBP.US,D,20120806,000000,13.329,13.343,13.2585,13.3201,97546.178425853,0
+PBP.US,D,20120807,000000,13.3022,13.343,13.2903,13.343,159868.60650615,0
+PBP.US,D,20120808,000000,13.343,13.3509,13.3082,13.343,151852.27092659,0
+PBP.US,D,20120809,000000,13.3618,13.3886,13.3082,13.3509,463341.5787558,0
+PBP.US,D,20120810,000000,13.3509,13.3618,13.3022,13.3558,117076.55742265,0
+PBP.US,D,20120813,000000,13.3688,13.3688,13.329,13.3618,147756.5094172,0
+PBP.US,D,20120814,000000,13.3688,13.3688,13.3509,13.3688,130195.47887477,0
+PBP.US,D,20120815,000000,13.3618,13.3748,13.343,13.3618,222571.61419573,0
+PBP.US,D,20120816,000000,13.3688,13.3816,13.3509,13.3688,180827.66927429,0
+PBP.US,D,20120817,000000,13.3748,13.3956,13.329,13.343,528839.53087754,0
+PBP.US,D,20120820,000000,13.343,13.3688,13.3201,13.3688,158401.66340902,0
+PBP.US,D,20120821,000000,13.3816,13.3996,13.2982,13.343,109192.11583465,0
+PBP.US,D,20120822,000000,13.3151,13.486,13.2982,13.337,236833.28130006,0
+PBP.US,D,20120823,000000,13.3082,13.3509,13.2456,13.2724,232475.74545625,0
+PBP.US,D,20120824,000000,13.2526,13.3558,13.2158,13.343,173586.58845437,0
+PBP.US,D,20120827,000000,13.329,13.3618,13.3151,13.343,173639.95014561,0
+PBP.US,D,20120828,000000,13.337,13.3558,13.3022,13.3201,166142.12911308,0
+PBP.US,D,20120829,000000,13.343,13.486,13.3201,13.343,434999.47293252,0
+PBP.US,D,20120830,000000,13.2982,13.343,13.2585,13.2724,174900.49424831,0
+PBP.US,D,20120831,000000,13.3201,13.3678,13.2575,13.2834,142379.06049351,0
+PBP.US,D,20120904,000000,13.3201,13.342,13.2575,13.328,155658.06701937,0
+PBP.US,D,20120905,000000,13.328,13.342,13.2834,13.3062,219749.48550577,0
+PBP.US,D,20120906,000000,13.3748,13.486,13.3748,13.472,572167.21052226,0
+PBP.US,D,20120907,000000,13.491,13.5406,13.472,13.5088,146653.02991517,0
+PBP.US,D,20120910,000000,13.5018,13.5158,13.4671,13.478,313714.38967182,0
+PBP.US,D,20120911,000000,13.472,13.5088,13.472,13.491,204906.8807439,0
+PBP.US,D,20120912,000000,13.491,13.5466,13.491,13.5158,468844.88072489,0
+PBP.US,D,20120913,000000,13.5088,13.5604,13.472,13.5158,393434.74274772,0
+PBP.US,D,20120914,000000,13.5734,13.7105,13.5208,13.5604,260284.23436705,0
+PBP.US,D,20120917,000000,13.5654,13.5883,13.5208,13.5654,320815.52190527,0
+PBP.US,D,20120918,000000,13.5604,13.5883,13.5336,13.5654,194724.86595915,0
+PBP.US,D,20120919,000000,13.5654,13.5734,13.5406,13.5734,277019.66893168,0
+PBP.US,D,20120920,000000,13.5803,13.5883,13.5466,13.5654,233894.36098396,0
+PBP.US,D,20120921,000000,13.6131,13.6131,13.491,13.5336,363444.46544194,0
+PBP.US,D,20120924,000000,13.491,13.5466,13.486,13.5277,309843.14999543,0
+PBP.US,D,20120925,000000,13.5336,13.5466,13.3946,13.4264,276537.40006172,0
+PBP.US,D,20120926,000000,13.4204,13.5277,13.2277,13.3748,428602.11092894,0
+PBP.US,D,20120927,000000,13.4085,13.472,13.342,13.4334,449101.0549631,0
+PBP.US,D,20120928,000000,13.4392,13.491,13.3886,13.4254,193877.11984535,0
+PBP.US,D,20121001,000000,13.4602,13.5277,13.3946,13.4472,168333.9857517,0
+PBP.US,D,20121002,000000,13.4334,13.4969,13.3807,13.4661,113020.06206343,0
+PBP.US,D,20121003,000000,13.478,13.5088,13.4264,13.5088,104875.85978974,0
+PBP.US,D,20121004,000000,13.5406,13.5803,13.478,13.5803,133261.25906062,0
+PBP.US,D,20121005,000000,13.5992,13.627,13.5604,13.5803,93344.700358338,0
+PBP.US,D,20121008,000000,13.5604,13.5734,13.5088,13.5654,359186.60521009,0
+PBP.US,D,20121009,000000,13.5604,13.5604,13.4264,13.478,183484.67876871,0
+PBP.US,D,20121010,000000,13.472,13.486,13.3748,13.3946,157898.25122743,0
+PBP.US,D,20121011,000000,13.486,13.5088,13.3946,13.3986,161246.94905933,0
+PBP.US,D,20121012,000000,13.4472,13.4602,13.3132,13.3748,111548.08484447,0
+PBP.US,D,20121015,000000,13.3986,13.478,13.3548,13.472,834605.04220213,0
+PBP.US,D,20121016,000000,13.5336,13.5992,13.486,13.5932,151872.40741385,0
+PBP.US,D,20121017,000000,13.6071,13.6717,13.5734,13.6389,193820.73768102,0
+PBP.US,D,20121018,000000,13.627,13.6717,13.6071,13.6349,123902.82660495,0
+PBP.US,D,20121019,000000,13.6131,13.6191,13.4264,13.4472,188627.53761579,0
+PBP.US,D,20121022,000000,13.4134,13.472,13.3748,13.4602,111965.91695519,0
+PBP.US,D,20121023,000000,13.3618,13.3618,13.2456,13.2645,879698.69177985,0
+PBP.US,D,20121024,000000,13.3062,13.3548,13.2506,13.2714,138180.60289909,0
+PBP.US,D,20121025,000000,13.3618,13.3946,13.2277,13.3201,681707.68758657,0
+PBP.US,D,20121026,000000,13.3748,13.3748,13.2307,13.3132,93936.713083883,0
+PBP.US,D,20121031,000000,13.3201,13.3548,13.2456,13.3201,197811.78945663,0
+PBP.US,D,20121101,000000,13.3499,13.5277,13.3499,13.4472,158241.57833527,0
+PBP.US,D,20121102,000000,13.5277,13.5406,13.336,13.3548,175130.05020311,0
+PBP.US,D,20121105,000000,13.2784,13.3886,13.2784,13.342,93920.603894073,0
+PBP.US,D,20121106,000000,13.3618,13.4969,13.3548,13.4532,191886.62807937,0
+PBP.US,D,20121107,000000,13.3618,13.4085,13.1353,13.2198,193867.05160172,0
+PBP.US,D,20121108,000000,13.2039,13.2714,13.0589,13.0589,208330.08357868,0
+PBP.US,D,20121109,000000,13.0191,13.19,12.9923,13.0401,159136.64519413,0
+PBP.US,D,20121112,000000,13.0251,13.1284,13.0251,13.0469,323902.44540275,0
+PBP.US,D,20121113,000000,13.0151,13.1553,12.9665,13.0321,277814.05335422,0
+PBP.US,D,20121114,000000,13.0321,13.0777,12.7957,12.8215,298249.56745351,0
+PBP.US,D,20121115,000000,12.8344,12.897,12.7341,12.7957,198047.38635761,0
+PBP.US,D,20121116,000000,12.8086,12.897,12.6954,12.891,158951.3895113,0
+PBP.US,D,20121119,000000,12.891,13.1235,12.891,13.0013,131106.65492344,0
+PBP.US,D,20121120,000000,12.9417,13.0083,12.9159,13.0083,348205.17188099,0
+PBP.US,D,20121121,000000,13.0151,13.0907,12.9705,12.9854,207831.70551891,0
+PBP.US,D,20121123,000000,13.0251,13.0519,12.9854,13.0469,100004.84352072,0
+PBP.US,D,20121126,000000,13.1284,13.1284,12.9923,13.0321,657818.7659216,0
+PBP.US,D,20121127,000000,13.0251,13.0717,13.0083,13.0083,488987.4089345,0
+PBP.US,D,20121128,000000,12.9923,13.0589,12.9785,13.0519,188194.60313962,0
+PBP.US,D,20121129,000000,13.0717,13.1105,13.0191,13.0659,127234.40842268,0
+PBP.US,D,20121130,000000,13.0589,13.0807,13.0063,13.0807,81425.913547117,0
+PBP.US,D,20121203,000000,13.0589,13.0777,13.0151,13.0659,273010.49431753,0
+PBP.US,D,20121204,000000,12.9785,13.0519,12.9595,13.0191,185358.37890856,0
+PBP.US,D,20121205,000000,13.0151,13.0589,12.9785,13.0589,142443.49725275,0
+PBP.US,D,20121206,000000,13.0589,13.0589,13.0251,13.0519,110615.76548418,0
+PBP.US,D,20121207,000000,13.0401,13.0659,13.0321,13.0589,163857.64463305,0
+PBP.US,D,20121210,000000,13.0321,13.0717,13.0251,13.0589,139104.86766447,0
+PBP.US,D,20121211,000000,13.0589,13.0977,13.0469,13.0469,167989.65181949,0
+PBP.US,D,20121212,000000,13.0469,13.0827,13.0469,13.0469,119407.35582339,0
+PBP.US,D,20121213,000000,13.0519,13.0907,13.0469,13.0717,247833.84429207,0
+PBP.US,D,20121214,000000,13.0777,13.0907,13.0519,13.0589,91652.228603847,0
+PBP.US,D,20121217,000000,13.0469,13.1235,13.0469,13.0907,111227.91469698,0
+PBP.US,D,20121218,000000,13.0659,13.0977,13.0659,13.0907,204167.87166133,0
+PBP.US,D,20121219,000000,13.0907,13.1175,13.0777,13.0907,312365.24502518,0
+PBP.US,D,20121220,000000,13.0519,13.0907,13.0469,13.0519,612737.19823624,0
+PBP.US,D,20121221,000000,13.0797,13.0797,12.9357,13.0291,268130.41662924,0
+PBP.US,D,20121224,000000,13.1165,13.1165,12.9804,13.0429,102344.70334072,0
+PBP.US,D,20121226,000000,13.0301,13.0967,12.9039,13.0112,183793.7738482,0
+PBP.US,D,20121227,000000,12.9546,13.1025,12.8384,12.9963,662023.26446221,0
+PBP.US,D,20121228,000000,12.9725,12.9804,12.8384,12.9307,167092.57131191,0
+PBP.US,D,20121231,000000,12.8771,13.041,12.8384,13.0321,470257.45530642,0
+PBP.US,D,20130102,000000,13.1503,13.2287,12.9129,13.2049,401642.3749563,0
+PBP.US,D,20130103,000000,13.2228,13.2347,13.1701,13.1761,472511.73505556,0
+PBP.US,D,20130104,000000,13.2049,13.2615,13.19,13.2168,340717.41909208,0
+PBP.US,D,20130107,000000,13.2099,13.2545,13.2049,13.2466,109332.06442113,0
+PBP.US,D,20130108,000000,13.2287,13.2615,13.1979,13.2545,191004.64993723,0
+PBP.US,D,20130109,000000,13.2228,13.2675,13.2168,13.2615,259789.88360473,0
+PBP.US,D,20130110,000000,13.2347,13.2744,13.2287,13.2466,136413.62614172,0
+PBP.US,D,20130111,000000,13.2287,13.2675,13.2228,13.2675,219603.49597311,0
+PBP.US,D,20130114,000000,13.2287,13.2615,13.2287,13.2416,92705.366887724,0
+PBP.US,D,20130115,000000,13.2744,13.2744,13.2287,13.2287,261819.64152089,0
+PBP.US,D,20130116,000000,13.2347,13.2675,13.2347,13.2545,155846.34317529,0
+PBP.US,D,20130117,000000,13.2675,13.2675,13.2347,13.2466,422259.11744096,0
+PBP.US,D,20130118,000000,13.2347,13.2615,13.19,13.2545,193845.9082901,0
+PBP.US,D,20130122,000000,13.2466,13.2804,13.2228,13.2675,465635.1246551,0
+PBP.US,D,20130123,000000,13.2804,13.3042,13.2466,13.2873,409356.66322691,0
+PBP.US,D,20130124,000000,13.2873,13.3122,13.2675,13.3042,184212.61278327,0
+PBP.US,D,20130125,000000,13.3042,13.335,13.2873,13.3122,149573.82739273,0
+PBP.US,D,20130128,000000,13.3191,13.335,13.2675,13.3002,140996.69064288,0
+PBP.US,D,20130129,000000,13.335,13.3548,13.2804,13.335,265446.22287703,0
+PBP.US,D,20130130,000000,13.326,13.335,13.2943,13.3122,371474.89656259,0
+PBP.US,D,20130131,000000,13.2853,13.333,13.2853,13.3032,1579710.4462888,0
+PBP.US,D,20130201,000000,13.341,13.3678,13.335,13.341,192424.2722893,0
+PBP.US,D,20130204,000000,13.341,13.3618,13.3122,13.3191,227956.11088998,0
+PBP.US,D,20130205,000000,13.335,13.3618,13.2943,13.3489,438241.44738193,0
+PBP.US,D,20130206,000000,13.341,13.4006,13.2744,13.3748,244830.48721673,0
+PBP.US,D,20130207,000000,13.3548,13.3816,13.326,13.3748,173410.39419081,0
+PBP.US,D,20130208,000000,13.3678,13.4006,13.3618,13.3956,142213.94129795,0
+PBP.US,D,20130211,000000,13.3678,13.3956,13.3618,13.3886,104525.48491136,0
+PBP.US,D,20130212,000000,13.3886,13.3956,13.3678,13.3748,91374.345079612,0
+PBP.US,D,20130213,000000,13.3886,13.3956,13.3678,13.3748,105872.61590927,0
+PBP.US,D,20130214,000000,13.4006,13.4085,13.3489,13.3748,144093.68238399,0
+PBP.US,D,20130215,000000,13.4154,13.4154,13.3042,13.326,185610.08499935,0
+PBP.US,D,20130219,000000,13.3678,13.4154,13.2675,13.4006,169658.96661363,0
+PBP.US,D,20130220,000000,13.4204,13.4204,13.2347,13.3002,211063.61172469,0
+PBP.US,D,20130221,000000,13.2873,13.2943,13.2049,13.2466,322535.17791757,0
+PBP.US,D,20130222,000000,13.3191,13.341,13.2804,13.341,526219.77388457,0
+PBP.US,D,20130225,000000,13.3886,13.3886,13.1423,13.1503,145275.69418635,0
+PBP.US,D,20130226,000000,13.1979,13.2545,13.1423,13.2228,210473.61264788,0
+PBP.US,D,20130227,000000,13.482,13.482,13.2168,13.3678,83275.449902262,0
+PBP.US,D,20130228,000000,13.3012,13.4124,13.3012,13.3568,130523.70361717,0
+PBP.US,D,20130301,000000,13.2277,13.4075,13.1681,13.3598,70427.364203833,0
+PBP.US,D,20130304,000000,13.335,13.4364,13.326,13.4204,103274.00222793,0
+PBP.US,D,20130305,000000,13.4622,13.493,13.4552,13.468,178139.44822463,0
+PBP.US,D,20130306,000000,13.48,13.4988,13.474,13.487,112341.46244265,0
+PBP.US,D,20130307,000000,13.333,13.5178,13.3241,13.493,268322.72008261,0
+PBP.US,D,20130308,000000,13.5178,13.5316,13.4552,13.5118,290981.30237578,0
+PBP.US,D,20130311,000000,13.5128,13.5515,13.487,13.5247,218555.39181105,0
+PBP.US,D,20130312,000000,13.474,13.5505,13.4482,13.5237,109274.67543244,0
+PBP.US,D,20130313,000000,13.5178,13.5456,13.5048,13.5316,118478.05693618,0
+PBP.US,D,20130314,000000,13.5316,13.5594,13.5178,13.5505,187068.97350159,0
+PBP.US,D,20130315,000000,13.5237,13.5594,13.5048,13.5386,177872.63976838,0
+PBP.US,D,20130318,000000,13.5118,13.5505,13.4622,13.4988,403595.61422085,0
+PBP.US,D,20130319,000000,13.5316,13.5505,13.4412,13.493,346516.72742394,0
+PBP.US,D,20130320,000000,13.5505,13.5873,13.493,13.5634,208444.86155609,0
+PBP.US,D,20130321,000000,13.5178,13.5505,13.493,13.5048,200215.07921152,0
+PBP.US,D,20130322,000000,13.5178,13.5704,13.493,13.5704,101118.39126639,0
+PBP.US,D,20130325,000000,13.5873,13.6191,13.4988,13.5386,88593.496188533,0
+PBP.US,D,20130326,000000,13.5704,13.6191,13.5594,13.5992,92561.391003791,0
+PBP.US,D,20130327,000000,13.5594,13.6131,13.5048,13.5932,94616.319529023,0
+PBP.US,D,20130328,000000,13.6062,13.6399,13.5873,13.6399,75382.953719362,0
+PBP.US,D,20130401,000000,13.5932,13.6538,13.5873,13.5992,87188.976201909,0
+PBP.US,D,20130402,000000,13.6349,13.6667,13.5873,13.6349,126774.28968872,0
+PBP.US,D,20130403,000000,13.6469,13.6538,13.5634,13.5873,122079.46768324,0
+PBP.US,D,20130404,000000,13.5873,13.627,13.5386,13.5992,149245.60265034,0
+PBP.US,D,20130405,000000,13.487,13.5873,13.468,13.5704,81192.330294861,0
+PBP.US,D,20130408,000000,13.5992,13.6399,13.5594,13.6349,115721.37182982,0
+PBP.US,D,20130409,000000,13.6787,13.6935,13.6349,13.6667,93517.874148804,0
+PBP.US,D,20130410,000000,13.6787,13.7203,13.6787,13.7124,180323.25026834,0
+PBP.US,D,20130411,000000,13.7403,13.7403,13.7085,13.7203,141755.8362127,0
+PBP.US,D,20130412,000000,13.7124,13.7472,13.6667,13.7323,226566.69326881,0
+PBP.US,D,20130415,000000,13.7203,13.7273,13.5992,13.6062,153863.9060042,0
+PBP.US,D,20130416,000000,13.7015,13.7273,13.6598,13.7273,68129.791007076,0
+PBP.US,D,20130417,000000,13.7124,13.7124,13.5634,13.6538,59284.838976616,0
+PBP.US,D,20130418,000000,13.6856,13.7085,13.5237,13.5992,197034.52104826,0
+PBP.US,D,20130419,000000,13.6062,13.7015,13.4204,13.6787,110475.8168977,0
+PBP.US,D,20130422,000000,13.5793,13.7323,13.3479,13.7203,106756.60770015,0
+PBP.US,D,20130423,000000,13.7591,13.7899,13.7472,13.7711,268347.89069169,0
+PBP.US,D,20130424,000000,13.7899,13.7899,13.7273,13.7651,369334.3879665,0
+PBP.US,D,20130425,000000,13.7899,13.8961,13.7899,13.8177,655140.61311557,0
+PBP.US,D,20130426,000000,13.7989,13.8217,13.7779,13.7989,96374.234867121,0
+PBP.US,D,20130429,000000,13.8287,13.8535,13.8107,13.8217,78197.027814426,0
+PBP.US,D,20130430,000000,13.8087,13.8405,13.8087,13.8257,49967.686319829,0
+PBP.US,D,20130501,000000,13.8535,13.8773,13.7899,13.8287,79904.601934365,0
+PBP.US,D,20130502,000000,13.8375,13.8634,13.8177,13.8217,109329.04394804,0
+PBP.US,D,20130503,000000,13.8843,13.8843,13.8535,13.8535,240952.1997698,0
+PBP.US,D,20130506,000000,13.8535,13.8942,13.8535,13.8942,225663.57181504,0
+PBP.US,D,20130507,000000,13.8843,13.8942,13.8575,13.8942,100909.97862321,0
+PBP.US,D,20130508,000000,13.8535,13.9449,13.8535,13.8961,113495.28316285,0
+PBP.US,D,20130509,000000,13.8634,13.8961,13.8575,13.8634,76624.368159153,0
+PBP.US,D,20130510,000000,13.8535,13.8961,13.8217,13.8961,105047.01993148,0
+PBP.US,D,20130513,000000,13.8634,13.9021,13.8634,13.8843,54427.918248678,0
+PBP.US,D,20130514,000000,13.8634,13.9101,13.8217,13.8713,73973.399610922,0
+PBP.US,D,20130515,000000,13.8713,13.8961,13.8634,13.8634,95439.901858098,0
+PBP.US,D,20130516,000000,13.8713,13.924,13.8634,13.8713,142309.58961245,0
+PBP.US,D,20130517,000000,13.9021,13.9518,13.8575,13.9518,191821.18449576,0
+PBP.US,D,20130520,000000,13.917,13.9856,13.8942,13.917,456279.71267251,0
+PBP.US,D,20130521,000000,13.9518,13.9776,13.8634,13.9667,109313.9415826,0
+PBP.US,D,20130522,000000,13.9667,13.9925,13.8445,13.8713,186926.00444202,0
+PBP.US,D,20130523,000000,13.8217,13.8942,13.7899,13.8575,112241.7868307,0
+PBP.US,D,20130524,000000,13.8047,13.8843,13.7591,13.8843,72110.774539056,0
+PBP.US,D,20130528,000000,13.924,13.9776,13.8942,13.9319,140325.13879264,0
+PBP.US,D,20130529,000000,13.8683,13.9001,13.8147,13.8912,74274.440095511,0
+PBP.US,D,20130530,000000,13.8713,13.9319,13.8287,13.924,52595.497907706,0
+PBP.US,D,20130531,000000,13.923,13.9369,13.8067,13.8127,152799.69265233,0
+PBP.US,D,20130603,000000,13.7899,13.8375,13.7124,13.8375,210595.43839581,0
+PBP.US,D,20130604,000000,13.8624,13.9309,13.7283,13.7809,93652.788613468,0
+PBP.US,D,20130605,000000,13.7581,13.7621,13.5932,13.6608,123700.45490795,0
+PBP.US,D,20130606,000000,13.62,13.7442,13.5585,13.7442,425539.35121616,0
+PBP.US,D,20130607,000000,13.8495,13.8753,13.7869,13.8624,42821.246990039,0
+PBP.US,D,20130610,000000,13.8634,13.917,13.6935,13.8713,210565.23366492,0
+PBP.US,D,20130611,000000,13.8197,13.8753,13.7283,13.7939,75337.646623019,0
+PBP.US,D,20130612,000000,13.8843,13.8942,13.6469,13.6667,326629.93260258,0
+PBP.US,D,20130613,000000,13.6667,13.9101,13.5873,13.8634,271080.41201334,0
+PBP.US,D,20130614,000000,13.7809,13.8823,13.7809,13.8257,123956.1882962,0
+PBP.US,D,20130617,000000,13.8773,13.9518,13.8217,13.8942,85243.791532261,0
+PBP.US,D,20130618,000000,13.8942,14.0064,13.8683,13.9647,185221.45079517,0
+PBP.US,D,20130619,000000,13.9647,13.9995,13.8335,13.8335,80493.594186819,0
+PBP.US,D,20130620,000000,13.6955,13.7442,13.4174,13.4174,533957.21911555,0
+PBP.US,D,20130621,000000,13.5634,13.5634,13.4046,13.478,189774.31056543,0
+PBP.US,D,20130624,000000,13.4382,13.472,13.328,13.4314,302625.22613585,0
+PBP.US,D,20130625,000000,13.4462,13.5446,13.4382,13.4988,76578.054238446,0
+PBP.US,D,20130626,000000,13.5505,13.628,13.5038,13.5634,190641.18634213,0
+PBP.US,D,20130627,000000,13.6071,13.6737,13.5932,13.628,225705.85843829,0
+PBP.US,D,20130628,000000,13.6359,13.6608,13.5634,13.5873,199391.49688245,0
+PBP.US,D,20130701,000000,13.62,13.7213,13.6131,13.6409,160726.42086358,0
+PBP.US,D,20130702,000000,13.6737,13.7144,13.62,13.6876,118361.26531005,0
+PBP.US,D,20130703,000000,13.5932,13.6955,13.5932,13.6955,18301.046449365,0
+PBP.US,D,20130705,000000,13.6807,13.7581,13.6677,13.7144,116969.83404015,0
+PBP.US,D,20130708,000000,13.7283,13.7681,13.6608,13.7213,269132.2068706,0
+PBP.US,D,20130709,000000,13.8147,13.8147,13.7283,13.7353,101712.41764066,0
+PBP.US,D,20130710,000000,13.7283,13.774,13.7283,13.7491,32712.730383799,0
+PBP.US,D,20130711,000000,13.7869,13.8147,13.7491,13.7581,68000.91748859,0
+PBP.US,D,20130712,000000,13.7621,13.7939,13.6677,13.7581,65552.320637357,0
+PBP.US,D,20130715,000000,13.6807,13.8197,13.6807,13.7491,59498.285741609,0
+PBP.US,D,20130716,000000,13.7581,13.7939,13.7491,13.7621,103647.53406667,0
+PBP.US,D,20130717,000000,13.8147,13.8147,13.7213,13.7621,32633.191259109,0
+PBP.US,D,20130718,000000,13.7939,13.7939,13.7491,13.7809,76027.321311792,0
+PBP.US,D,20130719,000000,13.7681,13.7939,13.7213,13.774,138427.27486806,0
+PBP.US,D,20130722,000000,13.8197,13.8197,13.774,13.8197,21876.279762986,0
+PBP.US,D,20130723,000000,13.8087,13.8257,13.7809,13.7939,83429.494029828,0
+PBP.US,D,20130724,000000,13.7809,13.8087,13.7353,13.7621,43014.557267768,0
+PBP.US,D,20130725,000000,13.7144,13.7939,13.7144,13.774,45930.320623512,0
+PBP.US,D,20130726,000000,13.774,13.8019,13.7283,13.7869,53454.319089491,0
+PBP.US,D,20130729,000000,13.7581,13.8197,13.7581,13.774,53769.455115164,0
+PBP.US,D,20130730,000000,13.8019,13.8197,13.7581,13.8087,89113.017559929,0
+PBP.US,D,20130731,000000,13.7939,13.8405,13.7621,13.7809,32070.376440096,0
+PBP.US,D,20130801,000000,13.8405,13.8823,13.8405,13.8624,41081.454490479,0
+PBP.US,D,20130802,000000,13.8565,13.9001,13.8087,13.8823,49431.048934258,0
+PBP.US,D,20130805,000000,13.8942,13.9161,13.8257,13.9001,56717.43685053,0
+PBP.US,D,20130806,000000,13.8942,13.9081,13.8405,13.8753,47868.457522617,0
+PBP.US,D,20130807,000000,13.7939,13.9001,13.7809,13.8565,47862.416576437,0
+PBP.US,D,20130808,000000,13.8912,13.923,13.8565,13.8942,35857.042869983,0
+PBP.US,D,20130809,000000,13.9161,13.923,13.8495,13.8753,139114.9359081,0
+PBP.US,D,20130812,000000,13.8335,13.9161,13.8335,13.9161,55982.455065414,0
+PBP.US,D,20130813,000000,13.8942,13.9567,13.8495,13.9161,93484.648944819,0
+PBP.US,D,20130814,000000,13.9498,13.9498,13.8912,13.8942,152788.61758433,0
+PBP.US,D,20130815,000000,13.8495,13.8624,13.6955,13.7144,252876.02070283,0
+PBP.US,D,20130816,000000,13.7144,13.7621,13.6608,13.6955,65789.931187066,0
+PBP.US,D,20130819,000000,13.6359,13.7442,13.62,13.6409,51686.335507762,0
+PBP.US,D,20130820,000000,13.6538,13.7283,13.6538,13.6807,48500.743222688,0
+PBP.US,D,20130821,000000,13.6479,13.7213,13.62,13.6955,115995.2280566,0
+PBP.US,D,20130822,000000,13.6876,13.7491,13.6071,13.7213,214348.87962172,0
+PBP.US,D,20130823,000000,13.7442,13.7621,13.6955,13.7491,28959.289157897,0
+PBP.US,D,20130826,000000,13.7581,13.8087,13.7283,13.7491,80688.918113275,0
+PBP.US,D,20130827,000000,13.6677,13.7809,13.5793,13.5793,27112.77327584,0
+PBP.US,D,20130828,000000,13.5634,13.6479,13.5634,13.6071,46343.118612412,0
+PBP.US,D,20130829,000000,13.5873,13.6955,13.5873,13.628,52810.958321425,0
+PBP.US,D,20130830,000000,13.628,13.6479,13.5704,13.5873,81120.845765075,0
+PBP.US,D,20130903,000000,13.7065,13.7065,13.6151,13.6439,36460.130663523,0
+PBP.US,D,20130904,000000,13.5793,13.7651,13.5793,13.7541,53859.062483486,0
+PBP.US,D,20130905,000000,13.7403,13.7849,13.7313,13.7462,300447.46503831,0
+PBP.US,D,20130906,000000,13.7721,13.8237,13.7105,13.7462,62705.021338309,0
+PBP.US,D,20130909,000000,13.774,13.8495,13.7581,13.8257,40081.67789785,0
+PBP.US,D,20130910,000000,13.8604,13.8902,13.8385,13.8743,41976.521349338,0
+PBP.US,D,20130911,000000,13.8405,13.923,13.8405,13.8942,140205.32669342,0
+PBP.US,D,20130912,000000,13.8912,13.9309,13.8912,13.9161,51852.461527686,0
+PBP.US,D,20130913,000000,13.9161,13.9369,13.8743,13.9001,131538.58257525,0
+PBP.US,D,20130916,000000,13.923,13.9429,13.8683,13.923,35509.688464689,0
+PBP.US,D,20130917,000000,13.9657,13.9657,13.9081,13.9369,60145.673807127,0
+PBP.US,D,20130918,000000,13.9309,13.9567,13.9081,13.9309,41727.835731635,0
+PBP.US,D,20130919,000000,13.9369,13.9567,13.8673,13.9309,18085.586035646,0
+PBP.US,D,20130920,000000,13.9935,14.076,13.7591,13.7779,191168.76230842,0
+PBP.US,D,20130923,000000,13.8127,13.8385,13.7462,13.7721,60993.419920918,0
+PBP.US,D,20130924,000000,13.8067,13.8475,13.7462,13.7849,47693.270083425,0
+PBP.US,D,20130925,000000,13.7779,13.8385,13.7313,13.7849,115044.78585777,0
+PBP.US,D,20130926,000000,13.7779,13.923,13.7721,13.8326,205883.50037617,0
+PBP.US,D,20130927,000000,13.7721,13.8942,13.7721,13.7989,29789.919257512,0
+PBP.US,D,20130930,000000,13.7462,13.7909,13.6568,13.7462,59788.251158202,0
+PBP.US,D,20131001,000000,13.7909,13.9567,13.6439,13.7909,50150.928353926,0
+PBP.US,D,20131002,000000,13.7253,13.8813,13.6826,13.7909,58403.867658841,0
+PBP.US,D,20131003,000000,13.7591,13.7721,13.6369,13.7253,66502.762836191,0
+PBP.US,D,20131004,000000,13.7105,13.8385,13.7105,13.8237,40725.038665916,0
+PBP.US,D,20131007,000000,13.6568,13.8197,13.6568,13.8067,46127.658198694,0
+PBP.US,D,20131008,000000,13.8237,13.8237,13.5456,13.5724,30168.485218065,0
+PBP.US,D,20131009,000000,13.6081,13.6568,13.492,13.5883,62051.592326611,0
+PBP.US,D,20131010,000000,13.6508,13.9369,13.6508,13.8475,53314.370503011,0
+PBP.US,D,20131011,000000,13.7909,13.9429,13.7909,13.8902,139605.25937297,0
+PBP.US,D,20131014,000000,13.8127,13.9856,13.8127,13.9856,21725.25610851,0
+PBP.US,D,20131015,000000,13.8942,13.9935,13.8475,13.8604,58739.140171777,0
+PBP.US,D,20131016,000000,13.9508,14.068,13.9508,14.0342,63050.362094877,0
+PBP.US,D,20131017,000000,13.9935,14.1346,13.9657,14.1226,58791.495038662,0
+PBP.US,D,20131018,000000,14.1028,14.1962,14.061,14.1107,74726.504234574,0
+PBP.US,D,20131021,000000,14.1166,14.1624,14.1028,14.1226,54740.033801261,0
+PBP.US,D,20131022,000000,14.209,14.226,14.1296,14.1544,44204.623665037,0
+PBP.US,D,20131023,000000,14.1822,14.1822,14.1107,14.1296,110350.97067667,0
+PBP.US,D,20131024,000000,14.1624,14.1822,14.1296,14.1544,122976.54819084,0
+PBP.US,D,20131025,000000,14.1693,14.217,14.1544,14.1902,82306.884864891,0
+PBP.US,D,20131028,000000,14.209,14.2448,14.1296,14.2448,73696.52291105,0
+PBP.US,D,20131029,000000,14.209,14.2666,14.1822,14.2508,59642.261625542,0
+PBP.US,D,20131030,000000,14.1822,14.2666,14.1822,14.2508,72541.695366493,0
+PBP.US,D,20131031,000000,14.1962,14.2577,14.1762,14.209,46799.210048929,0
+PBP.US,D,20131101,000000,14.209,14.2666,14.1822,14.2508,82333.062298334,0
+PBP.US,D,20131104,000000,14.2666,14.2816,14.2378,14.2736,750136.5054295,0
+PBP.US,D,20131105,000000,14.2577,14.2875,14.2448,14.2736,59911.083730509,0
+PBP.US,D,20131106,000000,14.2378,14.2816,14.2318,14.2378,89788.596707617,0
+PBP.US,D,20131107,000000,14.2666,14.2736,14.1822,14.1822,28689.460228567,0
+PBP.US,D,20131108,000000,14.1962,14.2875,14.1962,14.2577,84486.659611157,0
+PBP.US,D,20131111,000000,14.2964,14.3014,14.2448,14.2875,106769.69641687,0
+PBP.US,D,20131112,000000,14.2577,14.2964,14.2448,14.2508,31567.971082874,0
+PBP.US,D,20131113,000000,14.2378,14.3163,14.2378,14.3014,59035.14653455,0
+PBP.US,D,20131114,000000,14.2666,14.3064,14.2577,14.2736,45135.93620097,0
+PBP.US,D,20131115,000000,14.2816,14.362,14.2666,14.3312,87446.723238881,0
+PBP.US,D,20131118,000000,14.362,14.3967,14.2964,14.3312,65106.297444473,0
+PBP.US,D,20131119,000000,14.2816,14.3392,14.2448,14.3064,48689.019378601,0
+PBP.US,D,20131120,000000,14.2964,14.3431,14.2378,14.2875,43598.515398407,0
+PBP.US,D,20131121,000000,14.3163,14.3918,14.2666,14.3392,49318.284605584,0
+PBP.US,D,20131122,000000,14.3232,14.3967,14.3014,14.356,67591.13997278,0
+PBP.US,D,20131125,000000,14.3699,14.4017,14.356,14.356,40930.430836003,0
+PBP.US,D,20131126,000000,14.362,14.4206,14.3481,14.356,90984.704051064,0
+PBP.US,D,20131127,000000,14.362,14.4375,14.362,14.3828,38971.150625271,0
+PBP.US,D,20131129,000000,14.4206,14.4375,14.3828,14.4127,16225.981436868,0
+PBP.US,D,20131202,000000,14.4067,14.4435,14.3699,14.4017,32397.594358126,0
+PBP.US,D,20131203,000000,14.3481,14.4206,14.3312,14.3828,100178.01731118,0
+PBP.US,D,20131204,000000,14.3431,14.3918,14.3163,14.3769,51080.227241133,0
+PBP.US,D,20131205,000000,14.3431,14.362,14.3064,14.3392,32131.792726249,0
+PBP.US,D,20131206,000000,14.3769,14.4802,14.362,14.4375,79390.114684784,0
+PBP.US,D,20131209,000000,14.4514,14.4573,14.4067,14.4435,53243.892797589,0
+PBP.US,D,20131210,000000,14.4017,14.4514,14.3967,14.4127,30946.760450796,0
+PBP.US,D,20131211,000000,14.4514,14.4514,14.3232,14.3431,44072.729673461,0
+PBP.US,D,20131212,000000,14.3431,14.3769,14.3064,14.3312,364680.84575992,0
+PBP.US,D,20131213,000000,14.3431,14.3699,14.3064,14.356,183783.70560457,0
+PBP.US,D,20131216,000000,14.3699,14.4435,14.3699,14.4017,115506.91824047,0
+PBP.US,D,20131217,000000,14.3967,14.3967,14.3431,14.3828,115384.08566816,0
+PBP.US,D,20131218,000000,14.3392,14.4981,14.3312,14.4802,95179.134348037,0
+PBP.US,D,20131219,000000,14.4723,14.5349,14.4435,14.5129,60558.471796028,0
+PBP.US,D,20131220,000000,14.4881,14.6788,14.4881,14.5775,220335.45728514,0
+PBP.US,D,20131223,000000,14.6401,14.6788,14.6053,14.6401,158040.21346263,0
+PBP.US,D,20131224,000000,14.6381,14.7037,14.6341,14.6709,42695.393944642,0
+PBP.US,D,20131226,000000,14.8119,14.8119,14.6769,14.6838,148913.35061049,0
+PBP.US,D,20131227,000000,14.6838,14.7593,14.6709,14.6967,83428.487205464,0
+PBP.US,D,20131230,000000,14.7037,14.7255,14.6838,14.6967,161711.09509076,0
+PBP.US,D,20131231,000000,14.6967,14.7176,14.6907,14.7176,232653.95336853,0
+PBP.US,D,20140102,000000,14.6838,14.7176,14.5417,14.6769,257240.60431718,0
+PBP.US,D,20140103,000000,14.6838,14.7037,14.6769,14.6769,178450.55695285,0
+PBP.US,D,20140106,000000,14.6769,14.7106,14.654,14.6967,208717.7109585,0
+PBP.US,D,20140107,000000,14.6907,14.7255,14.6907,14.7176,207775.32335457,0
+PBP.US,D,20140108,000000,14.7106,14.7394,14.7037,14.7176,122139.87714504,0
+PBP.US,D,20140109,000000,14.7255,14.7523,14.7037,14.7315,188740.30194445,0
+PBP.US,D,20140110,000000,14.7315,14.7593,14.7176,14.7523,186826.32883006,0
+PBP.US,D,20140113,000000,14.7315,14.7742,14.6709,14.6907,130450.20543865,0
+PBP.US,D,20140114,000000,14.7037,14.7672,14.6907,14.7672,251689.98160301,0
+PBP.US,D,20140115,000000,14.7523,14.7871,14.7394,14.7742,187945.91752191,0
+PBP.US,D,20140116,000000,14.7523,14.7821,14.7523,14.7672,96334.968716957,0
+PBP.US,D,20140117,000000,14.7821,14.795,14.7315,14.7474,112074.65398642,0
+PBP.US,D,20140121,000000,14.8804,14.8804,14.6838,14.7672,581336.35999766,0
+PBP.US,D,20140122,000000,14.8189,14.8189,14.7176,14.7672,353724.58303989,0
+PBP.US,D,20140123,000000,14.7255,14.7255,14.6341,14.6838,105662.18961738,0
+PBP.US,D,20140124,000000,14.654,14.654,14.4097,14.4255,272403.37922653,0
+PBP.US,D,20140127,000000,14.4166,14.4543,14.3014,14.3848,173737.61210884,0
+PBP.US,D,20140128,000000,14.3848,14.4901,14.3848,14.4623,68567.759605056,0
+PBP.US,D,20140129,000000,14.3779,14.4166,14.3153,14.3481,83696.302486067,0
+PBP.US,D,20140130,000000,14.4037,14.5119,14.3709,14.4792,91011.888308871,0
+PBP.US,D,20140131,000000,14.3481,14.7176,14.3153,14.3779,700045.98653737,0
+PBP.US,D,20140203,000000,14.3481,14.4166,14.0223,14.0452,422307.44501039,0
+PBP.US,D,20140204,000000,14.1166,14.206,14.1018,14.1852,142515.9886069,0
+PBP.US,D,20140205,000000,14.1424,14.206,14.0521,14.1703,49259.888792519,0
+PBP.US,D,20140206,000000,14.1782,14.357,14.1782,14.3481,179112.04055945,0
+PBP.US,D,20140207,000000,14.4097,14.5567,14.3779,14.5567,80008.304843771,0
+PBP.US,D,20140210,000000,14.5269,14.5685,14.3848,14.5685,106869.37202882,0
+PBP.US,D,20140211,000000,14.5755,14.7394,14.5755,14.7037,95068.383668088,0
+PBP.US,D,20140212,000000,14.6838,14.7523,14.6629,14.6769,189493.40656811,0
+PBP.US,D,20140213,000000,14.5685,14.795,14.5685,14.7672,428501.42849262,0
+PBP.US,D,20140214,000000,14.7255,14.8725,14.7255,14.8586,66373.889317706,0
+PBP.US,D,20140218,000000,14.8586,14.8646,14.802,14.8646,79698.202939914,0
+PBP.US,D,20140219,000000,14.8894,14.8964,14.802,14.802,94558.930540323,0
+PBP.US,D,20140220,000000,14.8119,14.8964,14.7742,14.8964,155047.93145529,0
+PBP.US,D,20140221,000000,14.8586,14.953,14.8586,14.8894,70086.050744718,0
+PBP.US,D,20140224,000000,14.8725,14.9946,14.8725,14.933,94810.636631115,0
+PBP.US,D,20140225,000000,14.9946,14.9946,14.9112,14.953,92430.503836579,0
+PBP.US,D,20140226,000000,14.9262,14.9868,14.9112,14.9262,79292.452721557,0
+PBP.US,D,20140227,000000,14.9678,15.0016,14.9192,15.0016,101140.54140237,0
+PBP.US,D,20140228,000000,15.0156,15.0384,14.938,15.0016,71824.836419914,0
+PBP.US,D,20140303,000000,15.097,15.097,14.9112,14.9678,241206.92633367,0
+PBP.US,D,20140304,000000,15.0156,15.0503,15.0016,15.0424,49320.298254309,0
+PBP.US,D,20140305,000000,15.0156,15.0731,15.0156,15.0503,113955.40189682,0
+PBP.US,D,20140306,000000,15.0384,15.097,15.0384,15.088,109547.52483485,0
+PBP.US,D,20140307,000000,15.0642,15.1069,15.0294,15.0731,170868.1626738,0
+PBP.US,D,20140310,000000,15.088,15.1,15.0572,15.097,84111.114123694,0
+PBP.US,D,20140311,000000,15.1139,15.1139,15.0503,15.0642,86870.819703147,0
+PBP.US,D,20140312,000000,15.0503,15.088,15.0294,15.088,682453.74443968,0
+PBP.US,D,20140313,000000,15.1,15.1198,14.9946,15.0215,117619.2357544,0
+PBP.US,D,20140314,000000,14.9946,15.0294,14.9678,14.9828,91424.686297771,0
+PBP.US,D,20140317,000000,15.0503,15.088,15.0384,15.088,99912.215679305,0
+PBP.US,D,20140318,000000,15.1069,15.1357,15.097,15.1297,175029.36776679,0
+PBP.US,D,20140319,000000,15.1456,15.1456,15.0572,15.1198,95774.167546671,0
+PBP.US,D,20140320,000000,15.1526,15.1585,15.088,15.1585,87893.753256129,0
+PBP.US,D,20140321,000000,15.1407,15.2053,14.943,15.1913,156386.00103395,0
+PBP.US,D,20140324,000000,15.1983,15.1983,14.8208,14.8676,294075.2736438,0
+PBP.US,D,20140325,000000,15.0244,15.0244,14.8755,14.9668,98944.657466297,0
+PBP.US,D,20140326,000000,14.935,15.0244,14.8626,14.9062,124479.73696505,0
+PBP.US,D,20140327,000000,14.95,14.95,14.799,14.8755,76290.10247058,0
+PBP.US,D,20140328,000000,14.799,14.9798,14.799,14.9302,73023.964236452,0
+PBP.US,D,20140331,000000,14.9302,15.0463,14.9302,14.9798,318583.39229212,0
+PBP.US,D,20140401,000000,15.0195,15.093,14.9798,15.0463,305664.82888827,0
+PBP.US,D,20140402,000000,14.9976,15.1486,14.9976,15.1248,358533.17619839,0
+PBP.US,D,20140403,000000,15.1913,15.1913,15.0463,15.1168,182551.35258404,0
+PBP.US,D,20140404,000000,15.1168,15.1407,14.9897,15.0046,81984.701068676,0
+PBP.US,D,20140407,000000,14.9302,15.0106,14.8398,14.9004,133996.24084574,0
+PBP.US,D,20140408,000000,14.9232,14.9668,14.8208,14.935,156698.11658653,0
+PBP.US,D,20140409,000000,14.943,15.0841,14.9062,15.0781,105488.00900254,0
+PBP.US,D,20140410,000000,15.1615,15.1615,14.7901,14.7901,137029.80265198,0
+PBP.US,D,20140411,000000,14.7901,14.807,14.651,14.6798,77935.253480001,0
+PBP.US,D,20140414,000000,14.6659,14.8566,14.651,14.7772,114199.05339271,0
+PBP.US,D,20140415,000000,14.7901,14.8934,14.6659,14.8755,1003077.9697159,0
+PBP.US,D,20140416,000000,14.9668,15.0106,14.8755,15.0106,111898.45972286,0
+PBP.US,D,20140417,000000,14.9858,15.1039,14.9858,15.093,102684.00315111,0
+PBP.US,D,20140421,000000,15.0195,15.1248,15.0195,15.093,72247.702652446,0
+PBP.US,D,20140422,000000,15.1168,15.1913,15.093,15.1248,96336.982365684,0
+PBP.US,D,20140423,000000,15.099,15.1327,15.0682,15.099,83035.825703827,0
+PBP.US,D,20140424,000000,15.1248,15.1248,15.0682,15.1099,90414.84146151,0
+PBP.US,D,20140425,000000,15.0404,15.093,15.0244,15.0542,113663.4228315,0
+PBP.US,D,20140428,000000,15.1039,15.1168,14.9858,15.1039,133804.94421674,0
+PBP.US,D,20140429,000000,15.1248,15.1546,15.1039,15.1486,173772.85096155,0
+PBP.US,D,20140430,000000,15.1705,15.1863,15.1099,15.1705,319815.74531264,0
+PBP.US,D,20140501,000000,15.2053,15.2102,15.1248,15.1913,363081.00184684,0
+PBP.US,D,20140502,000000,15.1486,15.2102,15.1248,15.1863,163036.0759527,0
+PBP.US,D,20140505,000000,15.1039,15.1983,15.1039,15.1983,85880.104529786,0
+PBP.US,D,20140506,000000,15.1039,15.1913,15.1039,15.1327,104205.31476387,0
+PBP.US,D,20140507,000000,15.1863,15.1913,15.1039,15.1863,282787.76570829,0
+PBP.US,D,20140508,000000,15.1615,15.2102,15.1486,15.1705,56912.760776984,0
+PBP.US,D,20140509,000000,15.1705,15.2053,15.1486,15.2053,93075.878253372,0
+PBP.US,D,20140512,000000,15.2053,15.2619,15.1983,15.2619,96852.476439627,0
+PBP.US,D,20140513,000000,15.2241,15.2897,15.2161,15.2619,148194.47801518,0
+PBP.US,D,20140514,000000,15.2957,16.1567,15.2161,15.2459,259284.45777442,0
+PBP.US,D,20140515,000000,15.2678,15.2827,15.2102,15.2241,120762.54141622,0
+PBP.US,D,20140516,000000,15.2241,15.3433,15.2102,15.3155,163245.49542024,0
+PBP.US,D,20140519,000000,15.3155,15.3433,15.2619,15.3383,291166.5580586,0
+PBP.US,D,20140520,000000,15.2957,15.3383,15.2311,15.2619,336590.44602744,0
+PBP.US,D,20140521,000000,15.3313,15.3433,15.2827,15.3433,322345.89493728,0
+PBP.US,D,20140522,000000,15.3959,15.3959,15.3155,15.3691,134302.31545215,0
+PBP.US,D,20140523,000000,15.3085,15.4039,15.3085,15.4039,99331.278021755,0
+PBP.US,D,20140527,000000,15.4109,15.4406,15.3899,15.4109,133452.55568964,0
+PBP.US,D,20140528,000000,15.4515,15.4515,15.3761,15.4109,203722.85529281,0
+PBP.US,D,20140529,000000,15.4675,15.4675,15.3761,15.4476,154698.56340127,0
+PBP.US,D,20140530,000000,15.4476,15.4893,15.4039,15.4476,142600.56185341,0
+PBP.US,D,20140602,000000,15.4109,15.4515,15.3761,15.4406,112709.96015958,0
+PBP.US,D,20140603,000000,15.4406,15.4595,15.4039,15.4257,209684.26234714,0
+PBP.US,D,20140604,000000,15.4476,15.4595,15.4327,15.4406,119767.7989454,0
+PBP.US,D,20140605,000000,15.5032,15.5032,15.4406,15.4675,110356.00479848,0
+PBP.US,D,20140606,000000,15.4327,15.4893,15.4327,15.4744,171643.41743344,0
+PBP.US,D,20140609,000000,15.4833,15.5171,15.4515,15.4833,183178.6041623,0
+PBP.US,D,20140610,000000,15.4595,15.4833,15.4476,15.4595,227105.3443031,0
+PBP.US,D,20140611,000000,15.4178,15.4833,15.4178,15.4744,150896.79460593,0
+PBP.US,D,20140612,000000,15.4744,15.4744,15.3899,15.4515,162503.46586458,0
+PBP.US,D,20140613,000000,15.4476,15.4893,15.3959,15.4833,153312.16625318,0
+PBP.US,D,20140616,000000,15.4515,15.5171,15.4515,15.4744,242687.96497191,0
+PBP.US,D,20140617,000000,15.4953,15.531,15.4675,15.4675,263363.10326962,0
+PBP.US,D,20140618,000000,15.4675,15.5231,15.4515,15.4833,199809.32899316,0
+PBP.US,D,20140619,000000,15.5032,15.5171,15.4476,15.4744,147656.83380525,0
+PBP.US,D,20140620,000000,15.4406,15.525,15.4406,15.4525,242872.21383036,0
+PBP.US,D,20140623,000000,15.4406,15.4754,15.389,15.4327,151279.38786394,0
+PBP.US,D,20140624,000000,15.4109,15.5052,15.389,15.3949,254483.91921081,0
+PBP.US,D,20140625,000000,15.3671,15.4476,15.3671,15.4406,219145.39088786,0
+PBP.US,D,20140626,000000,15.389,15.4327,15.3513,15.4257,169333.76234433,0
+PBP.US,D,20140627,000000,15.4257,15.4675,15.3949,15.4525,118844.54100438,0
+PBP.US,D,20140630,000000,15.4406,15.4972,15.4406,15.4913,111307.45382167,0
+PBP.US,D,20140701,000000,15.533,15.5578,15.4972,15.525,240657.20023139,0
+PBP.US,D,20140702,000000,15.5052,15.5419,15.4972,15.525,137542.27625283,0
+PBP.US,D,20140703,000000,15.5578,15.5936,15.525,15.5578,201240.02641323,0
+PBP.US,D,20140707,000000,15.533,15.5836,15.4972,15.525,663656.33357927,0
+PBP.US,D,20140708,000000,15.4913,15.5578,15.4406,15.4972,262597.91675362,0
+PBP.US,D,20140709,000000,15.6324,15.6324,15.4754,15.5578,147355.79332066,0
+PBP.US,D,20140710,000000,15.4972,15.5419,15.4525,15.5052,316016.99699039,0
+PBP.US,D,20140711,000000,15.525,15.5499,15.4754,15.533,392709.82920625,0
+PBP.US,D,20140714,000000,15.5112,15.5936,15.5112,15.5936,117858.85995283,0
+PBP.US,D,20140715,000000,15.5698,15.6124,15.525,15.6124,178200.86451078,0
+PBP.US,D,20140716,000000,15.6532,15.677,15.5777,15.5996,213838.41966959,0
+PBP.US,D,20140717,000000,15.5936,15.6045,15.4972,15.5499,244205.24928721,0
+PBP.US,D,20140718,000000,15.5419,15.691,15.5419,15.677,385794.95947998,0
+PBP.US,D,20140721,000000,15.6264,15.683,15.5996,15.6532,191224.1376484,0
+PBP.US,D,20140722,000000,15.677,15.7366,15.6324,15.7158,244172.02408322,0
+PBP.US,D,20140723,000000,15.7296,15.7366,15.6622,15.7158,249541.41841201,0
+PBP.US,D,20140724,000000,15.691,15.7515,15.677,15.7227,198654.50144861,0
+PBP.US,D,20140725,000000,15.7158,15.7296,15.6622,15.683,455455.12351907,0
+PBP.US,D,20140728,000000,15.6622,15.7158,15.6184,15.6998,109950.25458012,0
+PBP.US,D,20140729,000000,15.7296,15.7515,15.6402,15.671,137615.77443134,0
+PBP.US,D,20140730,000000,15.683,15.7158,15.6124,15.677,273014.52161498,0
+PBP.US,D,20140731,000000,15.677,15.677,15.4178,15.4178,160172.66746383,0
+PBP.US,D,20140801,000000,15.4406,15.4754,15.3125,15.3949,191122.44838772,0
+PBP.US,D,20140804,000000,15.3671,15.533,15.3513,15.4913,108279.93296163,0
+PBP.US,D,20140805,000000,15.4605,15.4843,15.2867,15.3751,268146.52581905,0
+PBP.US,D,20140806,000000,15.3293,15.4406,15.2072,15.3811,84210.789735648,0
+PBP.US,D,20140807,000000,15.389,15.4327,15.2499,15.2937,127900.92615111,0
+PBP.US,D,20140808,000000,15.2797,15.4754,15.2727,15.4754,125195.58908727,0
+PBP.US,D,20140811,000000,15.5698,15.6462,15.4605,15.5112,259557.30717684,0
+PBP.US,D,20140812,000000,15.5419,15.5499,15.4605,15.4843,237789.76444507,0
+PBP.US,D,20140813,000000,15.525,15.5996,15.4605,15.5698,1657830.9554517,0
+PBP.US,D,20140814,000000,15.6324,15.6462,15.5628,15.6264,197692.98418177,0
+PBP.US,D,20140815,000000,15.683,15.7296,15.5698,15.683,135164.15710703,0
+PBP.US,D,20140818,000000,15.7515,15.7515,15.6264,15.7296,157898.25122743,0
+PBP.US,D,20140819,000000,15.7296,15.7644,15.6998,15.7436,3003184.9083739,0
+PBP.US,D,20140820,000000,15.7724,15.7793,15.7296,15.7724,305168.46447722,0
+PBP.US,D,20140821,000000,15.7296,15.7872,15.7296,15.7584,203791.31934951,0
+PBP.US,D,20140822,000000,15.7584,15.7932,15.7078,15.7793,133878.44239525,0
+PBP.US,D,20140825,000000,15.8359,15.8359,15.6462,15.7932,141647.09918148,0
+PBP.US,D,20140826,000000,15.824,15.824,15.7793,15.7992,90584.994778886,0
+PBP.US,D,20140827,000000,15.8071,15.8419,15.7793,15.8161,161569.13285555,0
+PBP.US,D,20140828,000000,15.7872,15.8419,15.7872,15.8161,330954.2432424,0
+PBP.US,D,20140829,000000,15.8161,15.8588,15.7724,15.8419,282989.13058092,0
+PBP.US,D,20140902,000000,15.8419,15.8419,15.7872,15.8419,105276.57588628,0
+PBP.US,D,20140903,000000,15.8588,15.8737,15.7872,15.824,280795.26029357,0
+PBP.US,D,20140904,000000,15.8419,15.8518,15.7992,15.8359,117866.91454774,0
+PBP.US,D,20140905,000000,15.824,15.8657,15.7872,15.8359,109148.82238704,0
+PBP.US,D,20140908,000000,15.7724,15.8588,15.7724,15.8359,223129.39489294,0
+PBP.US,D,20140909,000000,15.829,15.8419,15.7992,15.7992,256690.87821488,0
+PBP.US,D,20140910,000000,15.824,15.8359,15.7872,15.8359,139562.97274972,0
+PBP.US,D,20140911,000000,15.8161,15.8588,15.7872,15.8588,310325.41886539,0
+PBP.US,D,20140912,000000,15.8419,15.8955,15.8071,15.829,105200.05723468,0
+PBP.US,D,20140915,000000,15.7932,15.829,15.7932,15.829,66848.103592759,0
+PBP.US,D,20140916,000000,15.829,15.8588,15.8071,15.8588,118440.80443475,0
+PBP.US,D,20140917,000000,15.8588,15.8896,15.824,15.8896,225456.16599623,0
+PBP.US,D,20140918,000000,15.9303,15.9303,15.8419,15.8657,121913.34166332,0
+PBP.US,D,20140919,000000,15.9681,15.974,15.7574,15.7862,412910.75322891,0
+PBP.US,D,20140922,000000,15.7198,15.7774,15.6502,15.667,131999.70813357,0
+PBP.US,D,20140923,000000,15.6085,15.68,15.5538,15.6214,158034.17251645,0
+PBP.US,D,20140924,000000,15.6026,15.7416,15.5966,15.7346,118034.04739203,0
+PBP.US,D,20140925,000000,15.7048,15.7048,15.5072,15.5072,149480.19272695,0
+PBP.US,D,20140926,000000,15.5072,15.6363,15.4684,15.6026,183774.6441853,0
+PBP.US,D,20140929,000000,15.5608,15.6026,15.4545,15.5966,161625.51501989,0
+PBP.US,D,20140930,000000,15.6502,15.7048,15.5141,15.5658,221594.99456346,0
+PBP.US,D,20141001,000000,15.5658,15.5658,15.3283,15.389,217713.68664344,0
+PBP.US,D,20141002,000000,15.389,15.4337,15.2062,15.3671,336959.95056872,0
+PBP.US,D,20141003,000000,15.4625,15.5658,15.4118,15.528,220333.44363641,0
+PBP.US,D,20141006,000000,15.6085,15.6164,15.4684,15.528,154938.1875997,0
+PBP.US,D,20141007,000000,15.5072,15.5072,15.2787,15.2985,306822.67690592,0
+PBP.US,D,20141008,000000,15.3205,15.5737,15.2171,15.5658,340707.35084844,0
+PBP.US,D,20141009,000000,15.5211,15.5439,15.2479,15.2549,209863.47708379,0
+PBP.US,D,20141010,000000,15.2062,15.2847,15.0632,15.0632,221071.44589461,0
+PBP.US,D,20141013,000000,15.0493,15.1148,14.7702,14.791,235496.21854577,0
+PBP.US,D,20141014,000000,14.809,15.0056,14.7841,14.8427,207251.77468573,0
+PBP.US,D,20141015,000000,14.6163,14.7772,14.3332,14.6848,559756.08659744,0
+PBP.US,D,20141016,000000,14.3332,14.809,14.3332,14.7047,249216.21414271,0
+PBP.US,D,20141017,000000,14.9897,15.0264,14.8358,14.957,398458.79631995,0
+PBP.US,D,20141020,000000,14.9202,15.0264,14.9122,15.0126,81578.950850318,0
+PBP.US,D,20141021,000000,15.088,15.1536,15.0264,15.1218,281034.88449201,0
+PBP.US,D,20141022,000000,15.1218,15.1764,15.1079,15.1297,133027.67580837,0
+PBP.US,D,20141023,000000,15.1605,15.2062,15.1297,15.1536,243146.07005714,0
+PBP.US,D,20141024,000000,15.1605,15.1993,15.1218,15.1764,114831.33909277,0
+PBP.US,D,20141027,000000,15.1148,15.2062,15.1148,15.1993,112351.53068629,0
+PBP.US,D,20141028,000000,15.2331,15.2479,15.1764,15.2171,111121.19131449,0
+PBP.US,D,20141029,000000,15.2261,15.2707,15.1764,15.2479,196955.98874794,0
+PBP.US,D,20141030,000000,15.2062,15.2847,15.1854,15.241,1002498.0388828,0
+PBP.US,D,20141031,000000,15.3065,15.3065,15.241,15.2639,237409.18483579,0
+PBP.US,D,20141103,000000,15.2479,15.3353,15.2261,15.2707,117404.78216504,0
+PBP.US,D,20141104,000000,15.2261,15.2917,15.2261,15.2331,163207.23609443,0
+PBP.US,D,20141105,000000,15.2261,15.2917,15.2261,15.241,224592.31069262,0
+PBP.US,D,20141106,000000,15.2112,15.3205,15.2112,15.2549,83498.964910886,0
+PBP.US,D,20141107,000000,15.3065,15.3671,15.2479,15.2847,106438.45120138,0
+PBP.US,D,20141110,000000,15.2985,15.2985,15.2639,15.2639,108543.72094477,0
+PBP.US,D,20141111,000000,15.2549,15.3065,15.2549,15.2917,149512.41110658,0
+PBP.US,D,20141112,000000,15.2787,15.2985,15.2639,15.2917,108197.37336384,0
+PBP.US,D,20141113,000000,15.2985,15.3115,15.2639,15.2917,111394.04071691,0
+PBP.US,D,20141114,000000,15.2917,15.3115,15.2549,15.2847,95605.021053657,0
+PBP.US,D,20141117,000000,15.2707,15.2917,15.2549,15.2847,132025.88556702,0
+PBP.US,D,20141118,000000,15.2639,15.3115,15.2639,15.2639,155997.36682977,0
+PBP.US,D,20141119,000000,15.2639,15.3283,15.2639,15.2787,114276.57886867,0
+PBP.US,D,20141120,000000,15.2707,15.3115,15.2639,15.2917,95717.785382333,0
+PBP.US,D,20141121,000000,15.3205,15.3353,15.1466,15.2112,210792.77597099,0
+PBP.US,D,20141124,000000,15.2479,15.2549,15.2062,15.2112,171464.2026968,0
+PBP.US,D,20141125,000000,15.2171,15.2787,15.1993,15.2112,1306753.3136626,0
+PBP.US,D,20141126,000000,15.241,15.2549,15.1993,15.2549,156983.04788131,0
+PBP.US,D,20141128,000000,15.2917,15.2917,15.2112,15.2112,96904.831306512,0
+PBP.US,D,20141201,000000,15.1993,15.1993,15.1377,15.1764,100102.50548394,0
+PBP.US,D,20141202,000000,15.1913,15.2479,15.1605,15.241,149284.8688005,0
+PBP.US,D,20141203,000000,15.2639,15.2787,15.2331,15.2787,140467.10102785,0
+PBP.US,D,20141204,000000,15.2331,15.2847,15.2171,15.2707,140867.81712439,0
+PBP.US,D,20141205,000000,15.2549,15.3115,15.2549,15.2985,219059.81081699,0
+PBP.US,D,20141208,000000,15.2549,15.3205,15.2112,15.241,208160.93708567,0
+PBP.US,D,20141209,000000,15.1466,15.2549,15.0722,15.2549,185091.57045233,0
+PBP.US,D,20141210,000000,15.1993,15.241,15.0354,15.0354,219917.62517442,0
+PBP.US,D,20141211,000000,15.1466,15.2261,15.097,15.097,106499.86748753,0
+PBP.US,D,20141212,000000,15.0632,15.088,14.8974,14.8974,163017.95311416,0
+PBP.US,D,20141215,000000,14.8894,15.0264,14.7702,14.7702,184710.99084304,0
+PBP.US,D,20141216,000000,14.8,15.0126,14.7047,14.7205,140988.63604797,0
+PBP.US,D,20141217,000000,14.6769,14.9897,14.6163,14.941,162565.88897509,0
+PBP.US,D,20141218,000000,15.1,15.3413,15.0722,15.3065,167798.35519049,0
+PBP.US,D,20141219,000000,15.3811,15.3949,15.2985,15.3413,123867.58775224,0
+PBP.US,D,20141222,000000,15.3741,15.4625,15.3115,15.4625,107023.41615638,0
+PBP.US,D,20141223,000000,15.4982,15.4982,15.3949,15.4476,140416.75980968,0
+PBP.US,D,20141224,000000,15.5082,15.5678,15.4426,15.4794,104423.79565068,0
+PBP.US,D,20141226,000000,15.4704,15.5816,15.4486,15.4486,431869.25598743,0
+PBP.US,D,20141229,000000,15.4555,15.5548,15.4486,15.5012,149221.43886562,0
+PBP.US,D,20141230,000000,15.5012,15.5082,15.4118,15.4486,129166.50437561,0
+PBP.US,D,20141231,000000,15.4863,15.5082,15.3671,15.4277,190486.13539019,0
+PBP.US,D,20150102,000000,15.3899,15.4704,15.3065,15.3751,270751.18044658,0
+PBP.US,D,20150105,000000,15.3283,15.4178,15.1447,15.1665,153529.64031563,0
+PBP.US,D,20150106,000000,15.2917,15.2917,15.0234,15.0682,187128.37613902,0
+PBP.US,D,20150107,000000,15.1049,15.3065,15.1049,15.2151,109353.20773276,0
+PBP.US,D,20150108,000000,15.3413,15.4933,15.2619,15.4635,95571.795849674,0
+PBP.US,D,20150109,000000,15.4635,15.4863,15.3353,15.3751,266466.13595691,0
+PBP.US,D,20150112,000000,15.3821,15.4337,15.2311,15.3065,1193425.163344,0
+PBP.US,D,20150113,000000,15.3115,15.4704,15.1188,15.2469,176911.12250156,0
+PBP.US,D,20150114,000000,15.1585,15.2043,15.0086,15.1526,104772.15688033,0
+PBP.US,D,20150115,000000,15.1049,15.2311,14.9868,14.9936,167690.62498363,0
+PBP.US,D,20150116,000000,14.944,15.1824,14.944,15.1585,113196.25632699,0
+PBP.US,D,20150120,000000,15.1903,15.2469,15.1188,15.2469,224598.3516388,0
+PBP.US,D,20150121,000000,15.1824,15.2837,15.1665,15.239,197732.25033194,0
+PBP.US,D,20150122,000000,15.2985,15.3821,15.2151,15.3513,145943.21873913,0
+PBP.US,D,20150123,000000,15.3205,15.3821,15.3065,15.3671,178268.32174311,0
+PBP.US,D,20150126,000000,15.3283,15.3821,15.2917,15.3413,130439.13037065,0
+PBP.US,D,20150127,000000,15.2688,15.3671,15.2241,15.3413,193116.96745116,0
+PBP.US,D,20150128,000000,15.3513,15.3671,15.1585,15.1824,223032.73975407,0
+PBP.US,D,20150129,000000,15.2043,15.2777,15.1288,15.2469,120842.08054091,0
+PBP.US,D,20150130,000000,15.1755,15.2688,15.1188,15.1903,135496.40914687,0
+PBP.US,D,20150202,000000,15.1665,15.2985,15.1129,15.2777,133730.43921387,0
+PBP.US,D,20150203,000000,15.3751,15.4049,15.2837,15.3751,100012.89811562,0
+PBP.US,D,20150204,000000,15.3751,15.4049,15.3283,15.3591,108277.9193129,0
+PBP.US,D,20150205,000000,15.3671,15.4635,15.3413,15.4426,199332.09424502,0
+PBP.US,D,20150206,000000,15.3065,15.4635,15.3065,15.4426,110676.17494597,0
+PBP.US,D,20150209,000000,15.3413,15.4426,15.3413,15.4049,243651.49588746,0
+PBP.US,D,20150210,000000,15.4178,15.4635,15.3751,15.4635,135741.06746712,0
+PBP.US,D,20150211,000000,15.4277,15.4863,15.4049,15.4486,80270.079178195,0
+PBP.US,D,20150212,000000,15.4863,15.5012,15.4337,15.4635,135686.6989515,0
+PBP.US,D,20150213,000000,15.4426,15.5231,15.4337,15.4863,133993.22037265,0
+PBP.US,D,20150217,000000,15.5082,15.5548,15.4337,15.4794,116040.53515294,0
+PBP.US,D,20150218,000000,15.4337,15.5231,15.4337,15.4704,169315.63950579,0
+PBP.US,D,20150219,000000,15.4555,15.5171,15.3969,15.4704,141929.01000317,0
+PBP.US,D,20150220,000000,15.4933,15.5816,15.3969,15.5816,145564.65277858,0
+PBP.US,D,20150223,000000,15.53,15.5757,15.5012,15.5678,124344.82250038,0
+PBP.US,D,20150224,000000,15.5548,15.5916,15.4635,15.5618,110106.31235641,0
+PBP.US,D,20150225,000000,15.5171,15.6124,15.5171,15.5618,350624.57082569,0
+PBP.US,D,20150226,000000,15.5231,15.6124,15.5082,15.5548,115355.89458599,0
+PBP.US,D,20150227,000000,15.5916,15.6124,15.5231,15.5916,216384.67848405,0
+PBP.US,D,20150302,000000,15.5916,15.6264,15.5548,15.6264,127127.68504018,0
+PBP.US,D,20150303,000000,15.6324,15.6324,15.5678,15.5986,187732.47075692,0
+PBP.US,D,20150304,000000,15.5678,15.5986,15.5171,15.5618,151984.16491816,0
+PBP.US,D,20150305,000000,15.5816,15.6264,15.5231,15.5618,92189.872813781,0
+PBP.US,D,20150306,000000,15.5757,15.5986,15.4426,15.4555,92991.305006865,0
+PBP.US,D,20150309,000000,15.4426,15.538,15.4426,15.4704,88291.448879582,0
+PBP.US,D,20150310,000000,15.4049,15.4426,15.2619,15.3115,2792987.1656016,0
+PBP.US,D,20150311,000000,15.3205,15.3413,15.2529,15.2529,81033.25204548,0
+PBP.US,D,20150312,000000,15.2837,15.4555,15.2837,15.4049,107099.93480798,0
+PBP.US,D,20150313,000000,15.3899,15.4118,15.2688,15.3513,91782.108946696,0
+PBP.US,D,20150316,000000,15.4178,15.5469,15.4178,15.538,107774.50713131,0
+PBP.US,D,20150317,000000,15.4486,15.538,15.4277,15.4863,1993816.3000368,0
+PBP.US,D,20150318,000000,15.4794,15.672,15.4049,15.6184,100383.40948127,0
+PBP.US,D,20150319,000000,15.6124,15.6552,15.5816,15.6124,86944.317881659,0
+PBP.US,D,20150320,000000,15.689,15.8836,15.5499,15.7198,128367.08583125,0
+PBP.US,D,20150323,000000,15.7346,15.83,15.6353,15.817,108135.95707769,0
+PBP.US,D,20150324,000000,15.7714,15.824,15.674,15.6968,83184.835709577,0
+PBP.US,D,20150325,000000,15.689,15.7714,15.5181,15.5181,141675.29026365,0
+PBP.US,D,20150326,000000,15.4962,15.6065,15.4446,15.5578,1061398.2709526,0
+PBP.US,D,20150327,000000,15.541,15.5846,15.5241,15.5787,148386.78146855,0
+PBP.US,D,20150330,000000,15.6432,15.7584,15.6134,15.7426,237474.6284194,0
+PBP.US,D,20150331,000000,15.7198,15.7346,15.5846,15.6502,144566.88983468,0
+PBP.US,D,20150401,000000,15.541,15.6006,15.4823,15.533,91235.403317494,0
+PBP.US,D,20150402,000000,15.5578,15.6502,15.5241,15.6006,131483.20723527,0
+PBP.US,D,20150406,000000,15.5499,15.7783,15.5499,15.689,177099.39865747,0
+PBP.US,D,20150407,000000,15.7644,15.7872,15.5578,15.6968,113220.4201117,0
+PBP.US,D,20150408,000000,15.7346,15.7872,15.68,15.7198,108006.07673484,0
+PBP.US,D,20150409,000000,15.667,15.83,15.6582,15.7872,89476.481155034,0
+PBP.US,D,20150410,000000,15.7048,15.8975,15.7048,15.8975,78890.729800651,0
+PBP.US,D,20150413,000000,15.8687,15.9184,15.8002,15.83,86403.653198635,0
+PBP.US,D,20150414,000000,15.7505,15.8747,15.7276,15.8548,114445.72536168,0
+PBP.US,D,20150415,000000,15.8925,15.9641,15.8618,15.9491,122737.93081676,0
+PBP.US,D,20150416,000000,15.8618,15.9789,15.8618,15.8687,112353.54433501,0
+PBP.US,D,20150417,000000,15.817,15.8449,15.7346,15.7426,72718.89645441,0
+PBP.US,D,20150420,000000,15.7714,15.8925,15.7714,15.8747,159947.13880648,0
+PBP.US,D,20150421,000000,15.9055,15.9055,15.8379,15.8449,69704.464311076,0
+PBP.US,D,20150422,000000,15.824,15.9055,15.8002,15.8925,85428.040390722,0
+PBP.US,D,20150423,000000,15.8925,15.9422,15.8618,15.8975,84522.905288231,0
+PBP.US,D,20150424,000000,15.9491,15.9491,15.8618,15.9114,87071.177751418,0
+PBP.US,D,20150427,000000,15.8618,15.9491,15.8618,15.8975,68693.612650452,0
+PBP.US,D,20150428,000000,15.9273,15.9422,15.83,15.9114,66554.110878713,0
+PBP.US,D,20150429,000000,15.8687,15.9114,15.8379,15.8747,299731.6129161,0
+PBP.US,D,20150430,000000,15.8975,15.9055,15.7644,15.7872,286446.56544405,0
+PBP.US,D,20150501,000000,15.824,15.9114,15.824,15.8747,109214.26597064,0
+PBP.US,D,20150504,000000,15.8975,15.9491,15.8747,15.9184,56615.747589849,0
+PBP.US,D,20150505,000000,15.8747,15.9491,15.8379,15.8379,96466.862708533,0
+PBP.US,D,20150506,000000,15.8836,15.8836,15.7584,15.824,443606.81441328,0
+PBP.US,D,20150507,000000,15.8548,15.8925,15.8002,15.8449,73352.188978846,0
+PBP.US,D,20150508,000000,15.9184,15.9641,15.9184,15.9343,123033.93717953,0
+PBP.US,D,20150511,000000,15.9422,15.971,15.9343,15.9581,129602.45932487,0
+PBP.US,D,20150512,000000,15.9491,15.9491,15.8618,15.9114,2445610.6101714,0
+PBP.US,D,20150513,000000,15.9343,15.9789,15.9055,15.9491,245762.80657703,0
+PBP.US,D,20150514,000000,15.9641,16.0037,15.9491,15.9641,214533.12848018,0
+PBP.US,D,20150515,000000,15.9343,15.9789,15.9184,15.9422,79177.674744155,0
+PBP.US,D,20150518,000000,15.9491,16.0197,15.9343,15.9869,3190871.0652101,0
+PBP.US,D,20150519,000000,15.9869,16.0197,15.9581,15.9789,72396.712658196,0
+PBP.US,D,20150520,000000,15.9789,16.0415,15.9491,16.0277,171905.19176787,0
+PBP.US,D,20150521,000000,15.9789,16.0623,15.9422,16.0475,84259.11730508,0
+PBP.US,D,20150522,000000,15.9422,16.0793,15.9422,16.0623,73927.085690216,0
+PBP.US,D,20150526,000000,15.9641,15.9869,15.9114,15.9184,123234.2952278,0
+PBP.US,D,20150527,000000,15.9184,16.0335,15.9184,16.0197,92845.315474205,0
+PBP.US,D,20150528,000000,15.9641,16.0277,15.9641,15.9869,99194.349908364,0
+PBP.US,D,20150529,000000,16.0623,16.0623,15.9343,15.9491,59838.592376361,0
+PBP.US,D,20150601,000000,16.0335,16.0415,15.9422,16.0107,71554.000666222,0
+PBP.US,D,20150602,000000,15.971,16.0335,15.971,15.9949,70823.04617856,0
+PBP.US,D,20150603,000000,16.0475,16.0623,15.9641,15.9949,71781.542972299,0
+PBP.US,D,20150604,000000,15.9869,16.0277,15.8747,15.9184,107333.51806024,0
+PBP.US,D,20150605,000000,15.9114,15.9581,15.8618,15.9114,80767.450413602,0
+PBP.US,D,20150608,000000,15.9273,15.9273,15.8379,15.8449,59567.756622668,0
+PBP.US,D,20150609,000000,15.8687,15.8687,15.7783,15.824,352876.83692609,0
+PBP.US,D,20150610,000000,15.8747,16.0277,15.8548,15.9949,116193.57245615,0
+PBP.US,D,20150611,000000,16.0277,16.0623,15.9949,16.0277,67023.291031951,0
+PBP.US,D,20150612,000000,15.9949,15.9949,15.9114,15.971,99147.029163295,0
+PBP.US,D,20150615,000000,15.8836,16.0197,15.817,15.9055,242707.0946348,0
+PBP.US,D,20150616,000000,15.8548,15.9869,15.8548,15.9491,230095.61266172,0
+PBP.US,D,20150617,000000,15.9949,16.0545,15.9343,15.9869,54874.948265926,0
+PBP.US,D,20150618,000000,16.0623,16.1895,16.0277,16.1597,213323.93242001,0
+PBP.US,D,20150619,000000,16.3365,16.3365,16.1329,16.1557,182691.30117052,0
+PBP.US,D,20150622,000000,16.2233,16.3365,16.0047,16.2233,273572.30231218,0
+PBP.US,D,20150623,000000,16.1697,16.2551,16.1409,16.2461,188672.84471212,0
+PBP.US,D,20150624,000000,16.1478,16.2461,16.1071,16.1985,89294.2459453,0
+PBP.US,D,20150625,000000,15.9114,16.3415,15.9114,16.0843,56222.079263849,0
+PBP.US,D,20150626,000000,15.8747,16.1697,15.8747,16.1409,88769.690452088,0
+PBP.US,D,20150629,000000,16.0277,16.0485,15.8906,15.8906,96440.68527509,0
+PBP.US,D,20150630,000000,15.9641,15.9789,15.822,15.8906,100345.15015547,0
+PBP.US,D,20150701,000000,15.9869,16.0415,15.9045,16.0345,89954.72272754,0
+PBP.US,D,20150702,000000,16.0485,16.0633,15.9412,16.0047,76726.057419832,0
+PBP.US,D,20150706,000000,15.9333,15.9789,15.7396,15.971,69583.645387496,0
+PBP.US,D,20150707,000000,15.971,16.0485,15.7554,16.0485,118531.41862743,0
+PBP.US,D,20150708,000000,15.9333,15.9789,15.7018,15.7396,59529.497296866,0
+PBP.US,D,20150709,000000,15.8528,16.0047,15.8052,15.8528,100142.77845847,0
+PBP.US,D,20150710,000000,15.9581,16.0555,15.9184,16.0277,60985.365326013,0
+PBP.US,D,20150713,000000,16.0633,16.1985,16.0485,16.1985,455735.02069204,0
+PBP.US,D,20150714,000000,16.2153,16.2769,16.1855,16.2551,57209.77396412,0
+PBP.US,D,20150715,000000,16.2402,16.3196,16.2064,16.2402,157343.49100332,0
+PBP.US,D,20150716,000000,16.3028,16.3961,16.269,16.3742,109272.66178371,0
+PBP.US,D,20150717,000000,16.3802,16.3872,16.3196,16.3574,89163.358778088,0
+PBP.US,D,20150720,000000,16.5094,16.5094,16.3415,16.4278,162586.02546235,0
+PBP.US,D,20150721,000000,16.3654,16.3961,16.3107,16.3802,75535.991022565,0
+PBP.US,D,20150722,000000,16.3196,16.3802,16.2829,16.3276,80567.092365331,0
+PBP.US,D,20150723,000000,16.2898,16.3802,16.2312,16.2829,98421.108797448,0
+PBP.US,D,20150724,000000,16.269,16.3028,16.1071,16.1478,55163.906858156,0
+PBP.US,D,20150727,000000,16.1071,16.1239,16.0117,16.0345,624534.15929952,0
+PBP.US,D,20150728,000000,16.0803,16.2402,16.0345,16.2233,154383.4273756,0
+PBP.US,D,20150729,000000,16.2233,16.3494,16.1697,16.3276,168534.34379997,0
+PBP.US,D,20150730,000000,16.3107,16.412,16.1985,16.412,81488.336657632,0
+PBP.US,D,20150731,000000,16.3494,16.412,16.2769,16.3276,112579.07299236,0
+PBP.US,D,20150803,000000,16.2968,16.3415,16.1905,16.2402,1240247.5303533,0
+PBP.US,D,20150804,000000,16.2769,16.3028,16.1905,16.269,107154.3033236,0
+PBP.US,D,20150805,000000,16.3415,16.403,16.2829,16.2898,249100.42934094,0
+PBP.US,D,20150806,000000,16.2769,16.3654,16.1329,16.2064,93815.894160302,0
+PBP.US,D,20150807,000000,16.1607,16.2233,16.0843,16.1557,109798.22410128,0
+PBP.US,D,20150810,000000,16.3028,16.3574,16.262,16.3276,185468.12276415,0
+PBP.US,D,20150811,000000,16.3028,16.3028,16.1557,16.2312,236539.28858602,0
+PBP.US,D,20150812,000000,16.1239,16.2769,15.9789,16.262,96175.890467576,0
+PBP.US,D,20150813,000000,16.2064,16.3107,16.1766,16.2461,83606.695117745,0
+PBP.US,D,20150814,000000,16.2968,16.3107,16.2064,16.3028,52653.89372077,0
+PBP.US,D,20150817,000000,16.2829,16.3961,16.1766,16.3574,338130.88730309,0
+PBP.US,D,20150818,000000,16.3961,16.403,16.3196,16.3494,121836.82301172,0
+PBP.US,D,20150819,000000,16.3107,16.3196,16.1329,16.2233,94188.419174676,0
+PBP.US,D,20150820,000000,16.0843,16.1151,15.8816,15.8816,160598.55416946,0
+PBP.US,D,20150821,000000,15.7316,15.7764,15.4744,15.4903,274631.48154223,0
+PBP.US,D,20150824,000000,14.6281,15.3691,9.60843,14.8378,864357.7089582,0
+PBP.US,D,20150825,000000,15.1327,15.3363,14.7782,14.8099,133346.8391315,0
+PBP.US,D,20150826,000000,14.9312,15.3601,14.8228,15.238,161790.63421545,0
+PBP.US,D,20150827,000000,15.2837,15.7018,15.2459,15.4744,275026.1566926,0
+PBP.US,D,20150828,000000,15.4744,15.6452,15.4367,15.5598,100804.26206508,0
+PBP.US,D,20150831,000000,15.4972,15.5797,15.4367,15.4575,749151.83120232,0
+PBP.US,D,20150901,000000,15.3363,15.4446,14.9887,15.0414,192611.54162085,0
+PBP.US,D,20150902,000000,15.1943,15.4297,15.1327,15.384,130832.79869666,0
+PBP.US,D,20150903,000000,15.4207,15.5797,15.3293,15.3523,66145.340187265,0
+PBP.US,D,20150904,000000,15.1248,15.3989,15.098,15.1893,71173.421056943,0
+PBP.US,D,20150908,000000,15.2231,15.5598,15.2231,15.534,307303.93895151,0
+PBP.US,D,20150909,000000,15.6452,15.7396,15.2837,15.3363,120384.98228003,0
+PBP.US,D,20150910,000000,15.4297,15.5519,15.3215,15.4367,89648.648121136,0
+PBP.US,D,20150911,000000,15.4367,15.534,15.3691,15.4972,43524.010395532,0
+PBP.US,D,20150914,000000,15.5598,15.5658,15.4128,15.4655,335219.1512448,0
+PBP.US,D,20150915,000000,15.5876,15.684,15.5191,15.6532,68128.784182713,0
+PBP.US,D,20150916,000000,15.7088,15.7833,15.671,15.7237,61511.934467951,0
+PBP.US,D,20150917,000000,15.7396,15.971,15.7018,15.7922,100696.53185822,0
+PBP.US,D,20150918,000000,15.4873,15.8081,15.4804,15.5578,116577.17253851,0
+PBP.US,D,20150921,000000,15.83,15.8697,15.5866,15.7188,842267.98243022,0
+PBP.US,D,20150922,000000,15.6016,15.685,15.4873,15.5718,326800.08591996,0
+PBP.US,D,20150923,000000,15.6452,15.6532,15.5171,15.5638,117094.68026119,0
+PBP.US,D,20150924,000000,15.5241,15.5578,15.3562,15.533,127181.04673144,0
+PBP.US,D,20150925,000000,15.6622,15.6622,15.4714,15.5241,168296.73325026,0
+PBP.US,D,20150928,000000,15.5578,15.5578,15.1585,15.2102,150574.61080972,0
+PBP.US,D,20150929,000000,15.2171,15.3473,15.1029,15.2102,93612.515638942,0
+PBP.US,D,20150930,000000,15.4714,15.4714,15.3245,15.4555,99098.701593862,0
+PBP.US,D,20151001,000000,15.5092,15.5866,15.3473,15.5092,196894.57246178,0
+PBP.US,D,20151002,000000,15.4416,15.6622,15.3015,15.6532,287501.71737665,0
+PBP.US,D,20151005,000000,15.7326,15.8767,15.7326,15.8459,96461.828586716,0
+PBP.US,D,20151006,000000,15.9075,15.9075,15.7932,15.8459,94527.718985064,0
+PBP.US,D,20151007,000000,15.9452,15.9531,15.817,15.8985,266127.84297089,0
+PBP.US,D,20151008,000000,15.8846,15.9849,15.8846,15.9849,449536.00308799,0
+PBP.US,D,20151009,000000,15.9919,16.0077,15.9849,15.9919,161898.36442231,0
+PBP.US,D,20151012,000000,15.9681,16.0325,15.9681,16.0077,100323.00001948,0
+PBP.US,D,20151013,000000,16.0077,16.0167,15.9681,15.9681,96617.886363008,0
+PBP.US,D,20151014,000000,16.0077,16.0325,15.9452,15.9452,79514.960905817,0
+PBP.US,D,20151015,000000,15.9919,16.0077,15.9681,16.0077,190490.16268765,0
+PBP.US,D,20151016,000000,16.0783,16.0833,15.8935,15.9531,120382.9686313,0
+PBP.US,D,20151019,000000,15.9363,16.0247,15.8935,16.0008,92203.968354865,0
+PBP.US,D,20151020,000000,15.9849,16.0395,15.9293,15.9452,82908.965834067,0
+PBP.US,D,20151021,000000,16.0077,16.0167,15.8935,15.8935,77941.294426181,0
+PBP.US,D,20151022,000000,15.9452,16.0683,15.9452,16.0613,110325.80006758,0
+PBP.US,D,20151023,000000,16.1389,16.1468,16.0783,16.1141,94268.965123729,0
+PBP.US,D,20151026,000000,16.1229,16.1389,16.1141,16.1141,73765.993792109,0
+PBP.US,D,20151027,000000,16.2153,16.2153,16.0833,16.0971,89696.975690568,0
+PBP.US,D,20151028,000000,16.1309,16.1687,16.0833,16.1547,72461.149417439,0
+PBP.US,D,20151029,000000,16.0455,16.1845,16.0455,16.1229,105626.95076467,0
+PBP.US,D,20151030,000000,16.1687,16.1845,16.1051,16.1547,71546.95289568,0
+PBP.US,D,20151102,000000,16.1607,16.2064,16.1389,16.1975,86279.813801966,0
+PBP.US,D,20151103,000000,16.2312,16.2312,16.1756,16.1975,115983.14616424,0
+PBP.US,D,20151104,000000,16.1975,16.1975,16.1607,16.1607,111319.53571403,0
+PBP.US,D,20151105,000000,16.1905,16.1975,16.1607,16.1845,74813.091129807,0
+PBP.US,D,20151106,000000,16.1905,16.1975,16.1756,16.1905,90742.05937954,0
+PBP.US,D,20151109,000000,16.1975,16.2153,16.1607,16.1845,584643.77803068,0
+PBP.US,D,20151110,000000,16.1607,16.1975,16.1607,16.1975,96747.766705857,0
+PBP.US,D,20151111,000000,16.2233,16.2233,16.1607,16.1975,56404.314473583,0
+PBP.US,D,20151112,000000,16.1687,16.1905,16.1141,16.1229,114243.35366468,0
+PBP.US,D,20151113,000000,16.1468,16.1468,16.0167,16.0167,114112.46649748,0
+PBP.US,D,20151116,000000,16.0833,16.1845,16.0395,16.1687,63845.753341782,0
+PBP.US,D,20151117,000000,16.2312,16.2402,16.1547,16.2153,242719.17652716,0
+PBP.US,D,20151118,000000,16.2153,16.2312,16.1687,16.1905,154459.9460272,0
+PBP.US,D,20151119,000000,16.1975,16.2402,16.1845,16.1905,72332.275898953,0
+PBP.US,D,20151120,000000,16.3117,16.3117,16.1845,16.2312,487918.16146081,0
+PBP.US,D,20151123,000000,16.2064,16.262,16.1607,16.1687,185136.87754866,0
+PBP.US,D,20151124,000000,16.1845,16.2402,16.1309,16.1975,106148.48578479,0
+PBP.US,D,20151125,000000,16.1975,16.2779,16.1756,16.2551,71807.720405741,0
+PBP.US,D,20151127,000000,16.3584,16.3584,16.2233,16.27,23373.427591022,0
+PBP.US,D,20151130,000000,16.1975,16.27,16.1905,16.2461,478647.32272473,0
+PBP.US,D,20151201,000000,16.2233,16.2968,16.2233,16.2839,44286.176438453,0
+PBP.US,D,20151202,000000,16.2839,16.3296,16.1975,16.2233,87398.395669448,0
+PBP.US,D,20151203,000000,16.1687,16.2312,16.0008,16.0395,332796.73182701,0
+PBP.US,D,20151204,000000,16.0902,16.27,16.0902,16.2551,558682.8118263,0
+PBP.US,D,20151207,000000,16.2779,16.3038,16.1687,16.2153,74289.542460958,0
+PBP.US,D,20151208,000000,16.2064,16.2233,16.0833,16.1845,1919308.2766891,0
+PBP.US,D,20151209,000000,16.0455,16.2461,15.975,16.0455,84735.34522886,0
+PBP.US,D,20151210,000000,16.0833,16.2064,16.0613,16.0833,271441.86195971,0
+PBP.US,D,20151211,000000,16.0008,16.0008,15.7853,15.83,151584.45564598,0
+PBP.US,D,20151214,000000,15.8081,15.8935,15.7028,15.8935,152504.69311392,0
+PBP.US,D,20151215,000000,15.9363,16.1141,15.9363,16.0535,155631.88958593,0
+PBP.US,D,20151216,000000,16.0783,16.27,16.0535,16.2461,315701.86096472,0
+PBP.US,D,20151217,000000,16.2968,16.2968,16.0902,16.0902,129125.22457673,0
+PBP.US,D,20151218,000000,16.0902,16.0902,15.8161,15.8697,914872.10090723,0
+PBP.US,D,20151221,000000,15.8548,15.8548,15.7992,15.8449,130723.05484108,0
+PBP.US,D,20151222,000000,15.9611,16.0465,15.8757,15.975,143039.53727574,0
+PBP.US,D,20151223,000000,16.0325,16.0902,16.0167,16.0693,123192.00860455,0
+PBP.US,D,20151224,000000,16.1786,16.1786,16.0316,16.0783,39700.091464208,0
+PBP.US,D,20151228,000000,16.1478,16.2451,15.9979,16.0683,130794.53937086,0
+PBP.US,D,20151229,000000,16.0902,16.1617,16.0683,16.1567,141910.88716464,0
+PBP.US,D,20151230,000000,16.1478,16.1478,16.0683,16.0683,215810.78859705,0
+PBP.US,D,20151231,000000,16.1399,16.1567,16.0237,16.0613,225772.30884626,0
+PBP.US,D,20160104,000000,15.9184,16.0057,15.8568,15.973,431684.0003046,0
+PBP.US,D,20160105,000000,16.1061,16.1061,15.9273,16.0147,124109.2255994,0
+PBP.US,D,20160106,000000,15.8568,15.973,15.8012,15.8886,202363.64240253,0
+PBP.US,D,20160107,000000,15.676,15.7783,15.5062,15.5826,138521.9163582,0
+PBP.US,D,20160108,000000,15.5449,15.7237,15.3225,15.4118,391069.71231864,0
+PBP.US,D,20160111,000000,15.3641,15.4813,15.1863,15.3562,253434.80822439,0
+PBP.US,D,20160112,000000,15.4903,15.5826,15.3015,15.5449,193368.67354195,0
+PBP.US,D,20160113,000000,15.5826,15.6372,15.098,15.098,176144.92916118,0
+PBP.US,D,20160114,000000,15.1447,15.4645,15.0106,15.3225,265606.30795077,0
+PBP.US,D,20160115,000000,15.0096,15.1863,14.8378,14.9678,243514.56777406,0
+PBP.US,D,20160119,000000,15.0642,15.1129,14.95,15.0185,553977.92157721,0
+PBP.US,D,20160120,000000,14.9192,15.0096,14.655,14.8944,330576.68410622,0
+PBP.US,D,20160121,000000,14.9748,15.0731,14.8715,14.9828,189424.94251142,0
+PBP.US,D,20160122,000000,15.0821,15.1774,15.0801,15.1705,190376.39153461,0
+PBP.US,D,20160125,000000,15.1357,15.1774,15.0493,15.0642,175111.92736457,0
+PBP.US,D,20160126,000000,15.1129,15.2211,15.101,15.1615,95476.147535172,0
+PBP.US,D,20160127,000000,15.1705,15.2847,15.0652,15.1188,192043.69268003,0
+PBP.US,D,20160128,000000,15.1863,15.2201,15.089,15.1705,99361.48275265,0
+PBP.US,D,20160129,000000,15.2132,15.3075,15.1705,15.2529,4184456.6948301,0
+PBP.US,D,20160201,000000,15.2787,15.3562,15.2539,15.3383,98710.067389678,0
+PBP.US,D,20160202,000000,15.2927,15.3383,15.1923,15.2459,124686.1359595,0
+PBP.US,D,20160203,000000,15.2787,15.2927,15.1447,15.2459,153889.07661329,0
+PBP.US,D,20160204,000000,15.2211,15.3225,15.2181,15.237,182242.25750455,0
+PBP.US,D,20160205,000000,15.2927,15.2927,15.1188,15.1288,78015.799429055,0
+PBP.US,D,20160208,000000,15.0642,15.098,14.8864,15.098,93822.941930844,0
+PBP.US,D,20160209,000000,14.95,15.1705,14.799,15.1049,112674.72130687,0
+PBP.US,D,20160210,000000,15.0821,15.2062,15.0414,15.0493,154149.84412334,0
+PBP.US,D,20160211,000000,14.8944,15.0215,14.7613,14.9956,133597.53839793,0
+PBP.US,D,20160212,000000,14.9828,15.1923,14.9718,15.1923,141895.78479919,0
+PBP.US,D,20160216,000000,15.237,15.3463,15.237,15.3303,106859.30378519,0
+PBP.US,D,20160217,000000,15.3959,15.4645,15.3591,15.4486,112465.30183932,0
+PBP.US,D,20160218,000000,15.4277,15.4486,15.3959,15.4486,72409.801374917,0
+PBP.US,D,20160219,000000,15.4972,15.4972,15.3303,15.4645,49449.171772796,0
+PBP.US,D,20160222,000000,15.5052,15.6442,15.5052,15.5826,54631.296770038,0
+PBP.US,D,20160223,000000,15.5449,15.5668,15.4972,15.5052,57624.585601747,0
+PBP.US,D,20160224,000000,15.5052,15.5678,15.3562,15.5538,49594.154481092,0
+PBP.US,D,20160225,000000,15.5826,15.6194,15.4972,15.6194,65397.269685429,0
+PBP.US,D,20160226,000000,15.6194,15.6442,15.5449,15.5996,567593.20744038,0
+PBP.US,D,20160229,000000,15.6124,15.692,15.5757,15.5757,253469.04025273,0
+PBP.US,D,20160301,000000,15.6194,15.7406,15.6045,15.7326,55313.923688268,0
+PBP.US,D,20160302,000000,15.7326,15.7714,15.676,15.7178,158665.45139217,0
+PBP.US,D,20160303,000000,15.7564,15.7942,15.7018,15.7872,151478.73908784,0
+PBP.US,D,20160304,000000,15.7564,15.826,15.676,15.7496,401235.61791358,0
+PBP.US,D,20160307,000000,15.7634,15.7872,15.7237,15.7783,96473.910479075,0
+PBP.US,D,20160308,000000,15.7326,15.8091,15.7088,15.7178,68046.224584933,0
+PBP.US,D,20160309,000000,15.7456,15.7942,15.7128,15.7496,47511.034873691,0
+PBP.US,D,20160310,000000,15.8012,15.8012,15.7088,15.7872,168669.25826464,0
+PBP.US,D,20160311,000000,15.8091,15.826,15.7466,15.8012,82211.23655039,0
+PBP.US,D,20160314,000000,15.819,15.819,15.7634,15.7942,50764.084391097,0
+PBP.US,D,20160315,000000,15.7564,15.8012,15.7564,15.7872,77018.036485152,0
+PBP.US,D,20160316,000000,15.8091,15.826,15.7783,15.819,56812.078340667,0
+PBP.US,D,20160317,000000,15.7783,15.8389,15.7634,15.8091,83066.030434723,0
+PBP.US,D,20160318,000000,15.821,15.8985,15.7346,15.7515,90685.677215203,0
+PBP.US,D,20160321,000000,15.6948,15.8598,15.6948,15.8419,288091.71645348,0
+PBP.US,D,20160322,000000,15.821,15.8419,15.6948,15.7892,104718.79518909,0
+PBP.US,D,20160323,000000,15.8121,15.8121,15.7346,15.7892,58881.102406985,0
+PBP.US,D,20160324,000000,15.7048,15.7515,15.6948,15.7515,176488.25626902,0
+PBP.US,D,20160328,000000,15.7515,15.8121,15.7436,15.7734,80613.406286037,0
+PBP.US,D,20160329,000000,15.7436,15.8767,15.7058,15.8598,82092.431275535,0
+PBP.US,D,20160330,000000,15.827,15.9213,15.827,15.8747,183719.26884532,0
+PBP.US,D,20160331,000000,15.8349,15.9432,15.8349,15.8915,64662.287900314,0
+PBP.US,D,20160401,000000,15.7892,15.9283,15.7584,15.9065,314275.19084211,0
+PBP.US,D,20160404,000000,15.9283,15.9283,15.8826,15.9065,155266.4123421,0
+PBP.US,D,20160405,000000,15.8985,15.9184,15.821,15.821,135050.38595399,0
+PBP.US,D,20160406,000000,15.8747,15.9213,15.8121,15.9213,207820.63045092,0
+PBP.US,D,20160407,000000,15.8915,15.9065,15.7972,15.8518,297381.68485245,0
+PBP.US,D,20160408,000000,15.8747,15.9283,15.8349,15.8677,133080.03067525,0
+PBP.US,D,20160411,000000,15.9065,15.9581,15.8598,15.8747,172140.78866885,0
+PBP.US,D,20160412,000000,15.8915,15.9859,15.8608,15.9442,119287.54372417,0
+PBP.US,D,20160413,000000,15.9681,16.0267,15.9521,16.0097,93298.386437632,0
+PBP.US,D,20160414,000000,16.0267,16.0355,15.9859,15.9859,83202.958548114,0
+PBP.US,D,20160415,000000,16.0345,16.0345,15.8747,15.9353,178254.22620203,0
+PBP.US,D,20160418,000000,15.9759,16.0723,15.9283,16.0723,132862.55661281,0
+PBP.US,D,20160419,000000,16.0853,16.0853,16.0097,16.0485,239587.95275769,0
+PBP.US,D,20160420,000000,16.0415,16.1101,16.0345,16.0565,201457.50047567,0
+PBP.US,D,20160421,000000,16.0575,16.1011,16.0067,16.0187,58724.037806329,0
+PBP.US,D,20160422,000000,16.0018,16.0555,15.9759,16.0267,44788.581795675,0
+PBP.US,D,20160425,000000,15.9929,16.0345,15.969,16.0018,66477.592227112,0
+PBP.US,D,20160426,000000,16.0267,16.0803,16.0187,16.0267,75899.454617669,0
+PBP.US,D,20160427,000000,16.0415,16.0793,16.0187,16.0723,37948.21707229,0
+PBP.US,D,20160428,000000,15.8985,16.1011,15.8985,16.0097,131237.54209066,0
+PBP.US,D,20160429,000000,15.9353,15.9889,15.8518,15.9283,258762.9227543,0
+PBP.US,D,20160502,000000,15.9353,16.0415,15.9124,16.0415,73313.929653045,0
+PBP.US,D,20160503,000000,15.9551,16.0097,15.8985,15.9213,55738.803569527,0
+PBP.US,D,20160504,000000,15.9353,15.9671,15.827,15.8915,76661.62066059,0
+PBP.US,D,20160505,000000,15.8985,16.0087,15.8618,15.8826,113483.20127049,0
+PBP.US,D,20160506,000000,15.821,15.9859,15.821,15.9759,84255.090007628,0
+PBP.US,D,20160509,000000,15.9124,16.0257,15.8985,15.9442,77925.185236369,0
+PBP.US,D,20160510,000000,15.9859,16.1011,15.9859,16.0853,199324.03965011,0
+PBP.US,D,20160511,000000,16.0643,16.1101,16.0187,16.0187,32755.017007052,0
+PBP.US,D,20160512,000000,16.0345,16.0813,15.9521,16.0187,63954.490373005,0
+PBP.US,D,20160513,000000,15.9681,16.0853,15.9065,15.9353,293835.64944537,0
+PBP.US,D,20160516,000000,15.9065,16.1101,15.9065,16.0853,86784.232807914,0
+PBP.US,D,20160517,000000,16.0931,16.1011,15.9124,15.9213,39503.760713389,0
+PBP.US,D,20160518,000000,15.9521,16.0843,15.8707,15.9859,80308.338503997,0
+PBP.US,D,20160519,000000,15.9065,15.9601,15.7734,15.8677,63944.422129373,0
+PBP.US,D,20160520,000000,15.8985,16.0713,15.8985,16.0267,56510.031031716,0
+PBP.US,D,20160523,000000,16.0097,16.0097,15.9353,15.9859,55612.95052413,0
+PBP.US,D,20160524,000000,16.0018,16.118,16.0018,16.0853,85442.135931807,0
+PBP.US,D,20160525,000000,16.1011,16.1587,16.0853,16.1101,69307.775511986,0
+PBP.US,D,20160526,000000,16.1101,16.1587,16.1011,16.1259,30968.910586786,0
+PBP.US,D,20160527,000000,16.1259,16.1657,16.118,16.1657,679424.2099309,0
+PBP.US,D,20160531,000000,16.1101,16.1816,16.1101,16.1419,103441.13507222,0
+PBP.US,D,20160601,000000,16.2044,16.2382,16.1339,16.1895,58257.878126182,0
+PBP.US,D,20160602,000000,16.0643,16.2382,16.0643,16.1895,49477.362854965,0
+PBP.US,D,20160603,000000,16.1657,16.2302,16.1657,16.1727,89894.313265751,0
+PBP.US,D,20160606,000000,16.1727,16.2541,16.1727,16.1955,43366.945794878,0
+PBP.US,D,20160607,000000,16.2044,16.2451,16.1955,16.1955,55163.906858156,0
+PBP.US,D,20160608,000000,16.2044,16.2769,16.1955,16.2044,312486.06394875,0
+PBP.US,D,20160609,000000,16.2133,16.2829,16.2044,16.2451,59393.576007839,0
+PBP.US,D,20160610,000000,16.1895,16.3127,16.1816,16.2044,43546.160531522,0
+PBP.US,D,20160613,000000,16.1727,16.2541,16.1727,16.1816,144752.1455175,0
+PBP.US,D,20160614,000000,16.2044,16.3614,16.1587,16.1895,139830.78803032,0
+PBP.US,D,20160615,000000,16.1895,16.269,16.1895,16.2213,45062.438022458,0
+PBP.US,D,20160616,000000,16.1816,16.2789,16.1816,16.2441,52954.934205358,0
+PBP.US,D,20160617,000000,16.1975,16.2302,16.1021,16.2064,107009.3206153,0
+PBP.US,D,20160620,000000,16.2312,16.3226,16.2273,16.2402,71556.014314948,0
+PBP.US,D,20160621,000000,16.2233,16.2858,16.2005,16.263,47515.062171144,0
+PBP.US,D,20160622,000000,16.2471,16.3156,16.1835,16.1835,37234.378598801,0
+PBP.US,D,20160623,000000,16.2233,16.3326,16.2153,16.3057,68150.934318702,0
+PBP.US,D,20160624,000000,16.1439,16.3057,16.0197,16.0425,147294.37703451,0
+PBP.US,D,20160627,000000,15.9939,16.0653,15.7744,15.8349,200709.42997384,0
+PBP.US,D,20160628,000000,15.9939,16.1021,15.9293,16.0197,772885.70191537,0
+PBP.US,D,20160629,000000,16.1746,16.2998,16.1527,16.2402,206055.66734227,0
+PBP.US,D,20160630,000000,16.3336,16.3802,16.263,16.3395,178251.20572894,0
+PBP.US,D,20160701,000000,16.3156,16.419,16.3156,16.3802,182325.82392669,0
+PBP.US,D,20160705,000000,16.3474,16.3802,16.2998,16.3395,93174.547040963,0
+PBP.US,D,20160706,000000,16.3872,16.4278,16.3336,16.3872,56987.265779859,0
+PBP.US,D,20160707,000000,16.3564,16.4358,16.3564,16.3872,85869.029461791,0
+PBP.US,D,20160708,000000,16.412,16.4894,16.412,16.4596,65617.764220964,0
+PBP.US,D,20160711,000000,16.4358,16.4676,16.412,16.4358,93932.68578643,0
+PBP.US,D,20160712,000000,16.4358,16.4984,16.4278,16.4448,132226.24361529,0
+PBP.US,D,20160713,000000,16.419,16.5222,16.419,16.419,174749.47059382,0
+PBP.US,D,20160714,000000,16.4358,16.4894,16.4358,16.4676,109502.21773851,0
+PBP.US,D,20160715,000000,16.4278,16.4676,16.3236,16.3644,45585.986691307,0
+PBP.US,D,20160718,000000,16.3644,16.4278,16.3644,16.3872,50019.034362351,0
+PBP.US,D,20160719,000000,16.3564,16.404,16.3484,16.3872,81280.93083882,0
+PBP.US,D,20160720,000000,16.4676,16.4736,16.404,16.4358,114833.3527415,0
+PBP.US,D,20160721,000000,16.404,16.4468,16.3564,16.3802,127353.21369754,0
+PBP.US,D,20160722,000000,16.4448,16.4676,16.3961,16.4358,25770.676399732,0
+PBP.US,D,20160725,000000,16.4278,16.4596,16.3812,16.412,19779.0646145,0
+PBP.US,D,20160726,000000,16.4278,16.4756,16.402,16.4358,75054.728976968,0
+PBP.US,D,20160727,000000,16.4596,16.4676,16.3872,16.4358,56241.208926749,0
+PBP.US,D,20160728,000000,16.4596,16.4596,16.3961,16.419,56867.453680642,0
+PBP.US,D,20160729,000000,16.419,16.4726,16.419,16.4676,166949.60225234,0
+PBP.US,D,20160801,000000,16.5064,16.5064,16.4368,16.4656,86309.011708498,0
+PBP.US,D,20160802,000000,16.5212,16.5212,16.3395,16.4278,244581.80159903,0
+PBP.US,D,20160803,000000,16.419,16.4756,16.3702,16.4676,35600.302657374,0
+PBP.US,D,20160804,000000,16.4835,16.5441,16.4528,16.4676,43833.105475026,0
+PBP.US,D,20160805,000000,16.5302,16.552,16.5074,16.5372,27216.476185247,0
+PBP.US,D,20160808,000000,16.552,16.5977,16.5441,16.5928,262259.62376759,0
+PBP.US,D,20160809,000000,16.567,16.5997,16.5372,16.552,118732.78350007,0
+PBP.US,D,20160810,000000,16.6156,16.6156,16.5064,16.558,48609.480253911,0
+PBP.US,D,20160811,000000,16.6236,16.6236,16.567,16.5938,48887.363778146,0
+PBP.US,D,20160812,000000,16.5372,16.6057,16.5372,16.6057,48467.518018703,0
+PBP.US,D,20160815,000000,16.5838,16.6643,16.5838,16.5928,68963.441579781,0
+PBP.US,D,20160816,000000,16.567,16.6385,16.567,16.6156,49882.10624896,0
+PBP.US,D,20160817,000000,16.5928,16.6663,16.567,16.6057,26895.299213395,0
+PBP.US,D,20160818,000000,16.5838,16.6395,16.5838,16.6057,36951.46095275,0
+PBP.US,D,20160819,000000,16.567,16.6851,16.567,16.6722,58225.65974656,0
+PBP.US,D,20160822,000000,16.6156,16.6722,16.6017,16.6395,28027.976621963,0
+PBP.US,D,20160823,000000,16.6395,16.6961,16.6345,16.6643,40546.830753635,0
+PBP.US,D,20160824,000000,16.6553,16.6643,16.5838,16.6156,48806.817829092,0
+PBP.US,D,20160825,000000,16.5838,16.6395,16.566,16.6156,43613.617763854,0
+PBP.US,D,20160826,000000,16.56,16.7089,16.552,16.6236,73415.618913725,0
+PBP.US,D,20160829,000000,16.5928,16.6961,16.5928,16.6871,34019.588407195,0
+PBP.US,D,20160830,000000,16.6474,16.6961,16.5997,16.6325,34623.683025098,0
+PBP.US,D,20160831,000000,16.6722,16.7139,16.5838,16.6325,29817.103515319,0
+PBP.US,D,20160901,000000,16.6802,16.6802,16.567,16.6643,73988.50197637,0
+PBP.US,D,20160902,000000,16.6395,16.7597,16.6395,16.7367,45130.902079154,0
+PBP.US,D,20160906,000000,16.7507,16.7597,16.6395,16.7597,33189.965131942,0
+PBP.US,D,20160907,000000,16.7745,16.7973,16.7289,16.7597,50879.869192862,0
+PBP.US,D,20160908,000000,16.7269,16.8023,16.705,16.7367,38195.89586563,0
+PBP.US,D,20160909,000000,16.705,16.705,16.412,16.422,64685.444860667,0
+PBP.US,D,20160912,000000,16.3057,16.6643,16.2402,16.6236,176832.59020123,0
+PBP.US,D,20160913,000000,16.4894,16.56,16.3474,16.419,71328.472008872,0
+PBP.US,D,20160914,000000,16.408,16.5302,16.3346,16.3872,34401.174840837,0
+PBP.US,D,20160915,000000,16.3395,16.5421,16.3395,16.5064,32204.284080397,0
+PBP.US,D,20160916,000000,16.4746,16.5441,16.418,16.4518,20943.96040269,0
+PBP.US,D,20160919,000000,16.4826,16.56,16.4338,16.5143,49190.41791146,0
+PBP.US,D,20160920,000000,16.5759,16.5759,16.4826,16.4894,109493.15631924,0
+PBP.US,D,20160921,000000,16.5987,16.6146,16.5143,16.6146,95659.389569269,0
+PBP.US,D,20160922,000000,16.6226,16.7209,16.6146,16.6385,48155.40246612,0
+PBP.US,D,20160923,000000,16.6057,16.7517,16.5987,16.6146,118380.39497295,0
+PBP.US,D,20160926,000000,16.552,16.6742,16.5212,16.5759,51202.052989077,0
+PBP.US,D,20160927,000000,16.6226,16.6623,16.5362,16.5828,132945.1162106,0
+PBP.US,D,20160928,000000,16.6643,16.7129,16.5828,16.6722,54031.229449589,0
+PBP.US,D,20160929,000000,16.6146,16.6871,16.552,16.5948,59090.521874524,0
+PBP.US,D,20160930,000000,16.6871,16.7129,16.5759,16.6543,17371.747562158,0
+PBP.US,D,20161003,000000,16.6643,16.6961,16.5928,16.6464,157251.86998627,0
+PBP.US,D,20161004,000000,16.6464,16.6871,16.552,16.5828,35410.012852735,0
+PBP.US,D,20161005,000000,16.6543,16.6871,16.6226,16.6315,25622.673218346,0
+PBP.US,D,20161006,000000,16.7159,16.7159,16.6146,16.6514,29143.538016356,0
+PBP.US,D,20161007,000000,16.6315,16.703,16.5828,16.6464,57816.889055113,0
+PBP.US,D,20161010,000000,16.6961,16.7367,16.6722,16.7367,61307.549122227,0
+PBP.US,D,20161011,000000,16.6543,16.6871,16.56,16.5987,113025.09618524,0
+PBP.US,D,20161012,000000,16.6543,16.6543,16.5828,16.6146,23421.755160454,0
+PBP.US,D,20161013,000000,16.5143,16.6414,16.4746,16.552,121268.9740709,0
+PBP.US,D,20161014,000000,16.6643,16.7279,16.56,16.5928,31224.643975032,0
+PBP.US,D,20161017,000000,16.6146,16.6722,16.5759,16.5759,11598.616663733,0
+PBP.US,D,20161018,000000,16.6315,16.7229,16.6315,16.6802,38518.079661844,0
+PBP.US,D,20161019,000000,16.6543,16.7447,16.6156,16.6802,43523.003571169,0
+PBP.US,D,20161020,000000,16.6871,16.7367,16.6643,16.7367,30199.696773324,0
+PBP.US,D,20161021,000000,16.6146,16.7447,16.6146,16.7367,33590.681228485,0
+PBP.US,D,20161024,000000,16.7815,16.8371,16.7646,16.7885,32795.289981579,0
+PBP.US,D,20161025,000000,16.7805,16.7815,16.7179,16.7815,16552.192530536,0
+PBP.US,D,20161026,000000,16.701,16.7885,16.6643,16.7517,42562.493128704,0
+PBP.US,D,20161027,000000,16.7219,16.7646,16.6802,16.6802,30166.471569339,0
+PBP.US,D,20161028,000000,16.6802,16.7805,16.5987,16.6464,56064.007838831,0
+PBP.US,D,20161031,000000,16.7597,16.7597,16.6315,16.6961,214798.93011206,0
+PBP.US,D,20161101,000000,16.6961,16.7219,16.4974,16.5759,34828.068370822,0
+PBP.US,D,20161102,000000,16.4518,16.5977,16.4518,16.5441,56039.844054115,0
+PBP.US,D,20161103,000000,16.5143,16.5928,16.4746,16.5212,140655.37718376,0
+PBP.US,D,20161104,000000,16.4676,16.56,16.3952,16.4826,133193.80182829,0
+PBP.US,D,20161107,000000,16.4676,16.7517,16.4676,16.7289,25047.776506976,0
+PBP.US,D,20161108,000000,16.705,16.8033,16.6494,16.7597,71022.397402467,0
+PBP.US,D,20161109,000000,16.7973,16.9265,16.7367,16.8867,58684.771656166,0
+PBP.US,D,20161110,000000,17.004,17.004,16.8391,16.9404,56798.989623947,0
+PBP.US,D,20161111,000000,16.8867,16.9404,16.8033,16.9374,27066.459355135,0
+PBP.US,D,20161114,000000,16.9037,16.9404,16.8579,16.9335,50529.494314478,0
+PBP.US,D,20161115,000000,16.9543,17.003,16.9335,16.995,30111.096229364,0
+PBP.US,D,20161116,000000,17.004,17.0288,16.9335,17.0129,71171.407408216,0
+PBP.US,D,20161117,000000,16.995,17.0129,16.9533,16.9791,52399.167156888,0
+PBP.US,D,20161118,000000,17.0596,17.0596,16.8749,16.9543,121474.36624098,0
+PBP.US,D,20161121,000000,17.0208,17.0397,16.9404,17.0208,325384.49086534,0
+PBP.US,D,20161122,000000,17.004,17.0666,16.9841,17.0596,157653.59290718,0
+PBP.US,D,20161123,000000,17.0288,17.0666,16.9861,17.0526,29530.158571814,0
+PBP.US,D,20161125,000000,17.0129,17.1152,17.0129,17.1152,29323.759577365,0
+PBP.US,D,20161128,000000,17.1072,17.1072,17.0129,17.0666,30198.689948961,0
+PBP.US,D,20161129,000000,16.9543,17.1152,16.9543,17.0447,53261.008811762,0
+PBP.US,D,20161130,000000,17.0824,17.1301,17.0576,17.0666,82002.823907213,0
+PBP.US,D,20161201,000000,17.0754,17.0754,16.9791,17.0526,273856.2267826,0
+PBP.US,D,20161202,000000,17.0596,17.0754,16.9642,17.0526,93399.068873949,0
+PBP.US,D,20161205,000000,17.0596,17.1301,17.0596,17.1232,75898.447793306,0
+PBP.US,D,20161206,000000,17.1152,17.1688,17.0993,17.1688,116157.32677907,0
+PBP.US,D,20161207,000000,17.15,17.2224,17.1301,17.2096,45552.761487323,0
+PBP.US,D,20161208,000000,17.1768,17.2264,17.1152,17.153,56365.04832342,0
+PBP.US,D,20161209,000000,17.0526,17.2116,17.0526,17.1848,105010.7742544,0
+PBP.US,D,20161212,000000,17.1232,17.2086,17.1152,17.1848,169912.68635315,0
+PBP.US,D,20161213,000000,17.2006,17.2086,17.1232,17.1936,99239.657004706,0
+PBP.US,D,20161214,000000,17.153,17.1996,17.1152,17.1688,46710.60950497,0
+PBP.US,D,20161215,000000,17.155,17.2264,17.146,17.153,58172.298055312,0
+PBP.US,D,20161216,000000,17.3099,17.3168,17.0764,17.1252,93990.074775131,0
+PBP.US,D,20161219,000000,17.0556,17.2036,17.0556,17.14,68597.964335951,0
+PBP.US,D,20161220,000000,17.1638,17.289,17.1023,17.1638,200905.76072466,0
+PBP.US,D,20161221,000000,17.2046,17.2274,17.0924,17.1182,89495.610817934,0
+PBP.US,D,20161222,000000,17.0934,17.1728,17.0934,17.1252,192235.99613339,0
+PBP.US,D,20161223,000000,17.1252,17.1887,17.1023,17.1092,68010.985732222,0
+PBP.US,D,20161227,000000,17.1858,17.2682,17.138,17.2016,64497.168704754,0
+PBP.US,D,20161228,000000,17.2434,17.2602,17.0745,17.0745,70102.159934528,0
+PBP.US,D,20161229,000000,17.0745,17.1301,17.0496,17.0586,29108.299163646,0
+PBP.US,D,20161230,000000,17.1301,17.145,17.0506,17.0894,93416.184888124,0
+PBP.US,D,20170103,000000,17.138,17.2106,17.0894,17.2106,167414.75510812,0
+PBP.US,D,20170104,000000,17.292,17.292,17.2106,17.2682,111285.30368569,0
+PBP.US,D,20170105,000000,17.2354,17.292,17.2016,17.2354,63309.115956212,0
+PBP.US,D,20170106,000000,17.2682,17.3158,17.1996,17.2602,61181.69607683,0
+PBP.US,D,20170109,000000,17.2751,17.3079,17.2522,17.283,36464.157960975,0
+PBP.US,D,20170110,000000,17.3009,17.3158,17.2522,17.292,53496.605712745,0
+PBP.US,D,20170111,000000,17.2602,17.3158,17.2264,17.3158,33574.572038673,0
+PBP.US,D,20170112,000000,17.3158,17.3158,17.2354,17.295,30585.310504418,0
+PBP.US,D,20170113,000000,17.2602,17.3397,17.2602,17.3158,52768.671698171,0
+PBP.US,D,20170117,000000,17.3327,17.3327,17.2572,17.3158,45748.085413778,0
+PBP.US,D,20170118,000000,17.283,17.3715,17.283,17.3715,204067.18922501,0
+PBP.US,D,20170119,000000,17.3228,17.4609,17.2522,17.3327,55735.783096437,0
+PBP.US,D,20170120,000000,17.3476,17.3853,17.3397,17.3774,24911.855217948,0
+PBP.US,D,20170123,000000,17.3556,17.3844,17.2751,17.3327,54188.294050243,0
+PBP.US,D,20170124,000000,17.3715,17.436,17.3158,17.4191,54190.30769897,0
+PBP.US,D,20170125,000000,17.4609,17.5175,17.3933,17.4271,291518.94658571,0
+PBP.US,D,20170126,000000,17.4112,17.4927,17.4032,17.4529,161834.93448743,0
+PBP.US,D,20170127,000000,17.441,17.4985,17.4191,17.4767,38364.03553428,0
+PBP.US,D,20170130,000000,17.4271,17.4449,17.3556,17.4151,170805.73956329,0
+PBP.US,D,20170131,000000,17.3715,17.435,17.3327,17.3715,75078.892761684,0
+PBP.US,D,20170201,000000,17.3933,17.4727,17.3556,17.4191,82042.090057377,0
+PBP.US,D,20170202,000000,17.4688,17.5095,17.4112,17.4688,124204.8739139,0
+PBP.US,D,20170203,000000,17.5175,17.5333,17.4946,17.5263,76194.454156078,0
+PBP.US,D,20170206,000000,17.5413,17.5483,17.4937,17.5263,93374.905089234,0
+PBP.US,D,20170207,000000,17.5175,17.5503,17.5175,17.5393,53572.117539982,0
+PBP.US,D,20170208,000000,17.5483,17.5731,17.5263,17.5581,72899.118015419,0
+PBP.US,D,20170209,000000,17.5581,17.5791,17.5483,17.5791,74034.815897076,0
+PBP.US,D,20170210,000000,17.5969,17.5969,17.5493,17.5581,106133.38341934,0
+PBP.US,D,20170213,000000,17.5791,17.6019,17.5263,17.5413,284862.83072079,0
+PBP.US,D,20170214,000000,17.5651,17.5791,17.5175,17.5413,271109.60991986,0
+PBP.US,D,20170215,000000,17.5005,17.5791,17.5005,17.5175,69704.464311076,0
+PBP.US,D,20170216,000000,17.5969,17.6287,17.5175,17.5413,52699.200817113,0
+PBP.US,D,20170217,000000,17.5731,17.5791,17.5413,17.5581,74489.90050923,0
+PBP.US,D,20170221,000000,17.5879,17.6933,17.5879,17.6773,98250.955480072,0
+PBP.US,D,20170222,000000,17.6625,17.6923,17.5969,17.6297,115452.54972485,0
+PBP.US,D,20170223,000000,17.6465,17.6694,17.5969,17.6049,29451.626271487,0
+PBP.US,D,20170224,000000,17.6049,17.6982,17.5801,17.6297,37281.69934387,0
+PBP.US,D,20170227,000000,17.6605,17.6933,17.6197,17.6297,104536.55997935,0
+PBP.US,D,20170228,000000,17.6525,17.6674,17.5969,17.6465,127313.94754737,0
+PBP.US,D,20170301,000000,17.7012,17.7717,17.6297,17.726,187697.23190421,0
+PBP.US,D,20170302,000000,17.7012,17.7658,17.6853,17.733,155875.54108182,0
+PBP.US,D,20170303,000000,17.6525,17.7876,17.6525,17.7419,87263.481204784,0
+PBP.US,D,20170306,000000,17.7499,17.7876,17.6933,17.7578,85642.493980078,0
+PBP.US,D,20170307,000000,17.7081,17.7499,17.6773,17.7081,55222.30267122,0
+PBP.US,D,20170308,000000,17.6933,17.7578,17.6853,17.6933,47809.05488519,0
+PBP.US,D,20170309,000000,17.7499,17.7578,17.7081,17.7578,204514.21924226,0
+PBP.US,D,20170310,000000,17.7717,17.8134,17.7181,17.7419,131547.64399451,0
+PBP.US,D,20170313,000000,17.7658,17.7826,17.7419,17.7658,76512.610654841,0
+PBP.US,D,20170314,000000,17.7797,17.7797,17.7181,17.733,427471.44716909,0
+PBP.US,D,20170315,000000,17.7499,17.7876,17.7181,17.733,74958.073838104,0
+PBP.US,D,20170316,000000,17.7658,17.7717,17.733,17.7499,81972.619176318,0
+PBP.US,D,20170317,000000,17.7658,17.7737,17.726,17.7419,53370.752667348,0
+PBP.US,D,20170320,000000,17.7419,17.7499,17.7181,17.7181,44333.497183522,0
+PBP.US,D,20170321,000000,17.7419,17.7499,17.5175,17.5333,119208.00459948,0
+PBP.US,D,20170322,000000,17.5095,17.6197,17.5095,17.5879,418955.72670539,0
+PBP.US,D,20170323,000000,17.5651,17.6377,17.5333,17.5791,41552.648292443,0
+PBP.US,D,20170324,000000,17.5651,17.6197,17.5333,17.5483,44725.151860796,0
+PBP.US,D,20170327,000000,17.4937,17.6128,17.436,17.5651,90062.4529344,0
+PBP.US,D,20170328,000000,17.5651,17.7012,17.5581,17.6933,231551.48069086,0
+PBP.US,D,20170329,000000,17.6933,17.726,17.5969,17.7081,1070068.0355439,0
+PBP.US,D,20170330,000000,17.7081,17.7727,17.6853,17.7419,58365.608333041,0
+PBP.US,D,20170331,000000,17.7181,17.7797,17.7181,17.7181,87493.037159587,0
+PBP.US,D,20170403,000000,17.7419,17.7658,17.6456,17.7081,77497.284882022,0
+PBP.US,D,20170404,000000,17.7012,17.7419,17.6773,17.7419,78638.016885495,0
+PBP.US,D,20170405,000000,17.7578,17.8363,17.6853,17.7181,122308.01681369,0
+PBP.US,D,20170406,000000,17.6933,17.7956,17.6773,17.7419,349692.25146539,0
+PBP.US,D,20170407,000000,17.7181,17.7658,17.6992,17.7181,102744.41261291,0
+PBP.US,D,20170410,000000,17.7181,17.7727,17.6853,17.726,111559.15991247,0
+PBP.US,D,20170411,000000,17.7012,17.728,17.6099,17.6694,60779.973155925,0
+PBP.US,D,20170412,000000,17.6465,17.6923,17.6128,17.6465,76578.054238446,0
+PBP.US,D,20170413,000000,17.6128,17.6933,17.5651,17.5731,110660.06575616,0
+PBP.US,D,20170417,000000,17.5731,17.6754,17.5581,17.6525,58974.73707276,0
+PBP.US,D,20170418,000000,17.6465,17.6605,17.5263,17.6197,238987.88543724,0
+PBP.US,D,20170419,000000,17.6197,17.7081,17.5483,17.5651,104633.21511822,0
+PBP.US,D,20170420,000000,17.6069,17.7568,17.583,17.7419,103075.65782839,0
+PBP.US,D,20170421,000000,17.7419,17.8432,17.6317,17.7012,239586.94593333,0
+PBP.US,D,20170424,000000,17.6853,17.877,17.6853,17.8035,101904.72109402,0
+PBP.US,D,20170425,000000,17.8363,17.8938,17.7876,17.8204,60347.038679762,0
+PBP.US,D,20170426,000000,17.8204,17.9018,17.8204,17.886,134624.49924836,0
+PBP.US,D,20170427,000000,17.869,17.877,17.8363,17.8611,66168.497147618,0
+PBP.US,D,20170428,000000,17.8611,17.9198,17.8532,17.869,59678.507302616,0
+PBP.US,D,20170501,000000,17.8938,17.9188,17.8532,17.8938,65280.478059301,0
+PBP.US,D,20170502,000000,17.9118,17.9118,17.8532,17.8611,177309.82494937,0
+PBP.US,D,20170503,000000,17.8611,17.886,17.8363,17.8582,48653.780525891,0
+PBP.US,D,20170504,000000,17.877,17.9118,17.8532,17.8611,61432.39534326,0
+PBP.US,D,20170505,000000,17.877,17.8938,17.8611,17.877,39716.200654018,0
+PBP.US,D,20170508,000000,17.886,17.9266,17.869,17.9038,68767.110828964,0
+PBP.US,D,20170509,000000,17.9198,17.9266,17.886,17.9038,50730.859187112,0
+PBP.US,D,20170510,000000,17.9198,17.9208,17.8938,17.9198,25950.897960741,0
+PBP.US,D,20170511,000000,17.886,17.9266,17.877,17.8938,32763.071601958,0
+PBP.US,D,20170512,000000,17.9118,17.9356,17.8938,17.9118,27430.929774603,0
+PBP.US,D,20170515,000000,17.8938,17.9594,17.8938,17.9356,197586.26079928,0
+PBP.US,D,20170516,000000,17.9594,17.9594,17.9356,17.9515,174886.39870722,0
+PBP.US,D,20170517,000000,17.9038,17.9356,17.8532,17.8611,191914.81916154,0
+PBP.US,D,20170518,000000,17.869,17.9584,17.869,17.9038,124322.67236439,0
+PBP.US,D,20170519,000000,17.9198,18.0379,17.9198,17.9972,69095.335571357,0
+PBP.US,D,20170522,000000,18.0776,18.0856,18.024,18.0856,85671.69188661,0
+PBP.US,D,20170523,000000,18.0856,18.1193,18.0776,18.1025,59538.558716136,0
+PBP.US,D,20170524,000000,18.1025,18.1352,18.0697,18.1025,54893.071104463,0
+PBP.US,D,20170525,000000,18.1193,18.1839,18.1193,18.1521,60794.06869701,0
+PBP.US,D,20170526,000000,18.1124,18.1611,18.1124,18.1611,29225.090789773,0
+PBP.US,D,20170530,000000,18.1611,18.1899,18.1352,18.1442,49104.837840591,0
+PBP.US,D,20170531,000000,18.1273,18.1839,18.1193,18.1611,66054.72599458,0
+PBP.US,D,20170601,000000,18.1611,18.2247,18.1611,18.2067,128996.35105824,0
+PBP.US,D,20170602,000000,18.2247,18.2405,18.1839,18.2325,50527.480665753,0
+PBP.US,D,20170605,000000,18.2157,18.2495,18.1988,18.2157,46141.753739778,0
+PBP.US,D,20170606,000000,18.168,18.2157,18.168,18.1839,49596.168129819,0
+PBP.US,D,20170607,000000,18.2405,18.2872,18.1988,18.2793,98599.316709729,0
+PBP.US,D,20170608,000000,18.2495,18.2703,18.1839,18.2405,62715.089581941,0
+PBP.US,D,20170609,000000,18.2247,18.2565,18.1988,18.2247,56212.011020217,0
+PBP.US,D,20170612,000000,18.1988,18.2793,18.1958,18.1988,29689.236821195,0
+PBP.US,D,20170613,000000,18.4819,18.4819,18.1998,18.2157,48593.3710641,0
+PBP.US,D,20170614,000000,18.2067,18.2325,18.1988,18.2067,70933.796858508,0
+PBP.US,D,20170615,000000,18.2067,18.3439,18.2067,18.2703,56850.337666468,0
+PBP.US,D,20170616,000000,18.2584,18.2733,18.1521,18.2495,60483.966793153,0
+PBP.US,D,20170619,000000,18.2663,18.3239,18.2663,18.2901,1709412.5812257,0
+PBP.US,D,20170620,000000,18.2465,18.2733,18.2077,18.2584,56139.519666069,0
+PBP.US,D,20170621,000000,18.2345,18.2584,18.1611,18.2257,188927.57127601,0
+PBP.US,D,20170622,000000,18.2077,18.2584,18.1879,18.2077,34839.143438817,0
+PBP.US,D,20170623,000000,18.2167,18.2584,18.1998,18.2495,42704.455363911,0
+PBP.US,D,20170626,000000,18.2495,18.2961,18.2425,18.2495,59682.534600069,0
+PBP.US,D,20170627,000000,18.2495,18.2901,18.1998,18.2167,49738.130365026,0
+PBP.US,D,20170628,000000,18.2495,18.2901,18.2355,18.2584,46033.016708555,0
+PBP.US,D,20170629,000000,18.2901,18.2901,18.1521,18.2077,81861.868496369,0
+PBP.US,D,20170630,000000,18.2901,18.3199,18.1998,18.2345,37679.394967323,0
+PBP.US,D,20170703,000000,18.2663,18.2991,18.2345,18.2495,89537.897441188,0
+PBP.US,D,20170705,000000,18.2077,18.2991,18.1839,18.2813,108771.26325085,0
+PBP.US,D,20170706,000000,18.2345,18.2584,18.1611,18.1611,45118.820186796,0
+PBP.US,D,20170707,000000,18.1839,18.2901,18.1839,18.2813,58221.632449107,0
+PBP.US,D,20170710,000000,18.2345,18.3369,18.2345,18.316,72692.719020968,0
+PBP.US,D,20170711,000000,18.3081,18.3239,18.2345,18.3081,153622.26815704,0
+PBP.US,D,20170712,000000,18.3409,18.3786,18.3239,18.3717,238249.88317905,0
+PBP.US,D,20170713,000000,18.3478,18.3865,18.3081,18.3627,224223.8129757,0
+PBP.US,D,20170714,000000,18.3865,18.4113,18.3557,18.3865,104100.6050301,0
+PBP.US,D,20170717,000000,18.4193,18.4193,18.3478,18.3945,83801.012219838,0
+PBP.US,D,20170718,000000,18.3786,18.4024,18.3557,18.3945,79022.623792226,0
+PBP.US,D,20170719,000000,18.4024,18.4283,18.3746,18.4024,138649.78305232,0
+PBP.US,D,20170720,000000,18.4024,18.4113,18.3557,18.3557,129629.64358266,0
+PBP.US,D,20170721,000000,18.3399,18.4283,18.3399,18.4193,153152.08117944,0
+PBP.US,D,20170724,000000,18.4024,18.463,18.4024,18.4362,30103.041634459,0
+PBP.US,D,20170725,000000,18.3945,18.4799,18.3945,18.4709,37191.085151185,0
+PBP.US,D,20170726,000000,18.4461,18.5097,18.4461,18.4888,32127.765428796,0
+PBP.US,D,20170727,000000,18.4461,18.4948,18.4113,18.4461,49068.592163516,0
+PBP.US,D,20170728,000000,18.3786,18.463,18.3786,18.4541,21932.661927324,0
+PBP.US,D,20170731,000000,18.4461,18.463,18.4193,18.4541,44053.600010561,0
+PBP.US,D,20170801,000000,18.4362,18.5037,18.4362,18.4709,38153.609242377,0
+PBP.US,D,20170802,000000,18.5276,18.5365,18.4193,18.4461,124669.01994533,0
+PBP.US,D,20170803,000000,18.4193,18.4948,18.4193,18.4541,55978.427767961,0
+PBP.US,D,20170804,000000,18.4948,18.5166,18.4541,18.4948,58607.246180202,0
+PBP.US,D,20170807,000000,18.4948,18.5365,18.463,18.5276,31555.889190515,0
+PBP.US,D,20170808,000000,18.5117,18.5614,18.5117,18.5196,37042.075145436,0
+PBP.US,D,20170809,000000,18.4709,18.5037,18.4461,18.5037,43996.21102186,0
+PBP.US,D,20170810,000000,18.463,18.463,18.2584,18.2663,87745.750074743,0
+PBP.US,D,20170811,000000,18.2077,18.3717,18.2077,18.3329,53058.637114765,0
+PBP.US,D,20170814,000000,18.3865,18.5196,18.3865,18.5037,39165.467727364,0
+PBP.US,D,20170815,000000,18.4799,18.5276,18.4799,18.5196,37006.836292724,0
+PBP.US,D,20170816,000000,18.4948,18.5683,18.4948,18.5444,50875.841895409,0
+PBP.US,D,20170817,000000,18.4948,18.4948,18.2425,18.2901,269720.19229869,0
+PBP.US,D,20170818,000000,18.2991,18.3329,18.2257,18.2901,37232.364950075,0
+PBP.US,D,20170821,000000,18.2167,18.2723,18.1849,18.2345,74641.930988068,0
+PBP.US,D,20170822,000000,18.3557,18.3945,18.3329,18.3557,21837.013612822,0
+PBP.US,D,20170823,000000,18.2991,18.4193,18.2991,18.3557,218411.41592712,0
+PBP.US,D,20170824,000000,18.3557,18.3557,18.3081,18.316,39425.228413062,0
+PBP.US,D,20170825,000000,18.3239,18.4392,18.3239,18.3478,56179.792640596,0
+PBP.US,D,20170828,000000,18.3557,18.4193,18.3339,18.4193,21570.205156582,0
+PBP.US,D,20170829,000000,18.3627,18.4461,18.3627,18.4362,43111.212406632,0
+PBP.US,D,20170830,000000,18.4113,18.463,18.4113,18.463,29218.043019231,0
+PBP.US,D,20170831,000000,18.5852,18.5852,18.4461,18.4461,73467.97378061,0
+PBP.US,D,20170901,000000,18.4541,18.5484,18.4541,18.5037,169982.15723421,0
+PBP.US,D,20170905,000000,18.4193,18.5117,18.4193,18.4461,534231.07534233,0
+PBP.US,D,20170906,000000,18.4809,18.5365,18.4799,18.5117,42873.601856924,0
+PBP.US,D,20170907,000000,18.5196,18.5276,18.46,18.4948,15756.801283631,0
+PBP.US,D,20170908,000000,18.5345,18.5365,18.4948,18.5365,17293.21526183,0
+PBP.US,D,20170911,000000,18.5365,18.5693,18.4938,18.5276,181379.40902532,0
+PBP.US,D,20170912,000000,18.5276,18.5365,18.4948,18.5196,21749.419893227,0
+PBP.US,D,20170913,000000,18.5196,18.5614,18.5037,18.5444,40267.940405037,0
+PBP.US,D,20170914,000000,18.5614,18.5842,18.5276,18.5365,53835.905523133,0
+PBP.US,D,20170915,000000,18.7014,18.7014,18.5365,18.5534,90389.67085243,0
+PBP.US,D,20170918,000000,18.9993,18.9993,18.5444,18.611,227136.55585836,0
+PBP.US,D,20170919,000000,18.618,18.6259,18.5365,18.5862,48898.438846141,0
+PBP.US,D,20170920,000000,18.5614,18.601,18.5107,18.5782,63590.019953536,0
+PBP.US,D,20170921,000000,18.5693,18.5951,18.4878,18.5951,27518.523494198,0
+PBP.US,D,20170922,000000,18.611,18.611,18.5444,18.601,42897.76564164,0
+PBP.US,D,20170925,000000,18.5951,18.609,18.5385,18.5772,54026.195327772,0
+PBP.US,D,20170926,000000,18.6268,18.6268,18.5594,18.5693,61503.879873045,0
+PBP.US,D,20170927,000000,18.6616,18.6616,18.5693,18.6348,124863.33704742,0
+PBP.US,D,20170928,000000,18.5444,18.6348,18.5444,18.6348,79592.486381782,0
+PBP.US,D,20170929,000000,18.6528,18.6616,18.5782,18.6616,80392.911750502,0
+PBP.US,D,20171002,000000,18.7202,18.7202,18.5702,18.6954,106081.02855245,0
+PBP.US,D,20171003,000000,18.7372,18.7372,18.6348,18.6716,23789.246053011,0
+PBP.US,D,20171004,000000,18.6616,18.7292,18.6438,18.7054,211160.26686356,0
+PBP.US,D,20171005,000000,18.6954,18.7212,18.6716,18.7202,76353.532405459,0
+PBP.US,D,20171006,000000,18.6796,18.756,18.6528,18.6954,73822.375956447,0
+PBP.US,D,20171009,000000,18.6884,18.6954,18.6528,18.6796,64862.645948585,0
+PBP.US,D,20171010,000000,18.7054,18.7282,18.6874,18.6874,49699.871039226,0
+PBP.US,D,20171011,000000,18.6716,18.7202,18.6716,18.7113,26425.112235794,0
+PBP.US,D,20171012,000000,18.6954,18.7372,18.6844,18.7372,36094.653419691,0
+PBP.US,D,20171013,000000,18.7372,18.754,18.6576,18.7054,67837.811941756,0
+PBP.US,D,20171016,000000,18.7054,18.7808,18.6954,18.7292,45434.963036831,0
+PBP.US,D,20171017,000000,18.6874,18.7292,18.6874,18.7054,27552.755522546,0
+PBP.US,D,20171018,000000,18.7054,18.763,18.7054,18.7322,24390.320197825,0
+PBP.US,D,20171019,000000,18.7372,18.745,18.7113,18.7292,43652.883914018,0
+PBP.US,D,20171020,000000,18.7977,18.7977,18.7113,18.745,56642.931847654,0
+PBP.US,D,20171023,000000,18.745,18.7719,18.6954,18.6954,281057.03462799,0
+PBP.US,D,20171024,000000,18.7262,18.7411,18.6796,18.7113,56980.218009317,0
+PBP.US,D,20171025,000000,18.6954,18.7113,18.601,18.6528,75655.803121782,0
+PBP.US,D,20171026,000000,18.6954,18.7202,18.6438,18.6954,50265.706331328,0
+PBP.US,D,20171027,000000,18.7719,18.7808,18.6954,18.7808,107039.5253462,0
+PBP.US,D,20171030,000000,18.7222,18.763,18.6954,18.754,28895.859223017,0
+PBP.US,D,20171031,000000,18.763,18.7928,18.7113,18.754,44810.731931665,0
+PBP.US,D,20171101,000000,18.8295,18.8295,18.6954,18.7808,78030.901794503,0
+PBP.US,D,20171102,000000,18.6954,18.7898,18.6954,18.7202,554280.97571052,0
+PBP.US,D,20171103,000000,18.7372,18.7967,18.7372,18.7689,32340.205369426,0
+PBP.US,D,20171106,000000,18.8057,18.8295,18.7719,18.8206,46355.20050477,0
+PBP.US,D,20171107,000000,18.8265,18.8464,18.8136,18.8384,42005.71925587,0
+PBP.US,D,20171108,000000,18.8057,18.8464,18.745,18.8384,42943.072737983,0
+PBP.US,D,20171109,000000,18.7977,18.8384,18.745,18.7808,16213.899544511,0
+PBP.US,D,20171110,000000,18.8057,18.8355,18.7372,18.8126,55469.98146456,0
+PBP.US,D,20171113,000000,18.7977,18.8295,18.7778,18.8295,37872.705245051,0
+PBP.US,D,20171114,000000,18.7977,18.8384,18.7431,18.8295,39032.566911425,0
+PBP.US,D,20171115,000000,18.7372,18.8295,18.7292,18.7888,50926.183113568,0
+PBP.US,D,20171116,000000,18.8543,18.904,18.7977,18.8543,30568.194490244,0
+PBP.US,D,20171117,000000,18.7977,19.2914,18.7977,19.2914,176484.22897157,0
+PBP.US,D,20171120,000000,18.9467,18.9467,18.8623,18.8971,69865.556209184,0
+PBP.US,D,20171121,000000,18.8623,18.9904,18.8623,18.9825,35603.323130464,0
+PBP.US,D,20171122,000000,18.9219,18.9943,18.9219,18.9377,49860.962937333,0
+PBP.US,D,20171124,000000,18.9825,18.9993,18.9288,18.9993,23850.662339165,0
+PBP.US,D,20171127,000000,18.9288,19.0559,18.904,18.9904,206698.02128598,0
+PBP.US,D,20171128,000000,19.0143,19.0729,18.9675,19.0509,41431.829368863,0
+PBP.US,D,20171129,000000,19.0143,19.0559,18.9735,19.0143,47902.689550964,0
+PBP.US,D,20171130,000000,18.9993,19.0807,18.9825,19.0729,90803.475665694,0
+PBP.US,D,20171201,000000,18.9645,19.0381,18.8931,19.0381,214812.01882877,0
+PBP.US,D,20171204,000000,19.0381,19.0729,19.0381,19.0559,59789.257982565,0
+PBP.US,D,20171205,000000,19.0471,19.0649,18.9557,19.0471,64696.519928662,0
+PBP.US,D,20171206,000000,19.0907,19.0907,18.9963,19.0471,53873.15802457,0
+PBP.US,D,20171207,000000,19.0311,19.1066,19.0311,19.0729,36206.410924003,0
+PBP.US,D,20171208,000000,19.0559,19.0807,19.0202,19.0807,17021.372683774,0
+PBP.US,D,20171211,000000,19.0987,19.0987,19.0251,19.0729,152832.91785631,0
+PBP.US,D,20171212,000000,19.0073,19.0729,19.0073,19.0649,123953.16782311,0
+PBP.US,D,20171213,000000,19.0471,19.0649,19.0073,19.0649,46909.960728878,0
+PBP.US,D,20171214,000000,19.0471,19.0649,19.0221,19.0471,35909.397736867,0
+PBP.US,D,20171215,000000,19.0381,19.1235,19.0143,19.1225,38341.88539829,0
+PBP.US,D,20171218,000000,19.1821,19.2466,19.1523,19.2466,148841.86608071,0
+PBP.US,D,20171219,000000,19.2079,19.2079,19.1473,19.1553,51218.162178888,0
+PBP.US,D,20171220,000000,19.2079,19.2228,19.0817,19.1473,61257.207904069,0
+PBP.US,D,20171221,000000,19.1553,19.1821,19.1145,19.1642,98170.409531019,0
+PBP.US,D,20171222,000000,19.1404,19.1553,19.0649,19.1473,51707.478819389,0
+PBP.US,D,20171226,000000,19.1642,19.1642,19.0739,19.1473,34597.505591656,0
+PBP.US,D,20171227,000000,19.7899,19.7899,18.9983,19.1125,80369.754790149,0
+PBP.US,D,20171228,000000,19.0967,19.1563,19.0679,19.1473,302996.74432587,0
+PBP.US,D,20171229,000000,19.2268,19.2268,19.1125,19.1384,192791.76318186,0
+PBP.US,D,20180102,000000,19.0589,19.3092,19.0589,19.2357,212526.52752438,0
+PBP.US,D,20180103,000000,19.2914,19.2914,19.1841,19.1841,134301.30862778,0
+PBP.US,D,20180104,000000,19.202,19.2834,19.1841,19.2447,86047.237374073,0
+PBP.US,D,20180105,000000,19.3092,19.3142,19.202,19.2824,76655.57971441,0
+PBP.US,D,20180108,000000,19.2725,19.2914,19.202,19.2635,426877.42079482,0
+PBP.US,D,20180109,000000,19.3092,19.3092,19.1881,19.2536,103516.64689946,0
+PBP.US,D,20180110,000000,19.2914,19.3092,19.2586,19.2914,59951.356705036,0
+PBP.US,D,20180111,000000,19.3003,19.337,19.192,19.2099,222771.97224401,0
+PBP.US,D,20180112,000000,19.2099,19.2675,19.192,19.2357,124595.52176681,0
+PBP.US,D,20180116,000000,19.2635,19.2635,19.2099,19.2268,88063.906573504,0
+PBP.US,D,20180117,000000,19.2268,19.2645,19.2099,19.2099,69919.924724794,0
+PBP.US,D,20180118,000000,19.2268,19.3003,19.2268,19.3003,152330.51249909,0
+PBP.US,D,20180119,000000,19.2268,19.3906,19.192,19.2635,175265.97149213,0
+PBP.US,D,20180122,000000,19.2635,19.3818,19.2635,19.3818,68800.336032948,0
+PBP.US,D,20180123,000000,19.3648,19.3768,19.3192,19.337,93806.832741034,0
+PBP.US,D,20180124,000000,19.3996,19.3996,19.2735,19.346,534480.76778439,0
+PBP.US,D,20180125,000000,19.3648,19.3728,19.3132,19.3192,55052.149353844,0
+PBP.US,D,20180126,000000,19.346,19.4184,19.346,19.4184,55589.793563778,0
+PBP.US,D,20180129,000000,19.4096,19.4096,19.3648,19.3648,63640.361171695,0
+PBP.US,D,20180130,000000,19.2268,19.3549,19.2268,19.3281,100438.78482124,0
+PBP.US,D,20180131,000000,19.2725,19.3311,19.2357,19.2635,77737.91590482,0
+PBP.US,D,20180201,000000,19.2725,19.3549,19.2725,19.3281,144548.76699614,0
+PBP.US,D,20180202,000000,19.3192,19.3192,19.0143,19.0143,199288.80079741,0
+PBP.US,D,20180205,000000,18.9805,19.1017,18.2306,18.3448,181673.40173936,0
+PBP.US,D,20180206,000000,18.1402,18.6934,17.9634,18.612,165989.09180987,0
+PBP.US,D,20180207,000000,18.5961,18.9159,18.5961,18.612,296974.92780973,0
+PBP.US,D,20180208,000000,18.5594,18.5961,17.8542,17.8542,373356.65129737,0
+PBP.US,D,20180209,000000,17.8442,18.2823,17.5523,18.1929,545208.48137399,0
+PBP.US,D,20180212,000000,18.2921,18.5117,18.1144,18.3617,184365.65008648,0
+PBP.US,D,20180213,000000,18.2733,18.4968,18.2217,18.4968,106335.75511634,0
+PBP.US,D,20180214,000000,18.3448,18.7372,18.3448,18.7372,51678.280912857,0
+PBP.US,D,20180215,000000,18.8017,18.9517,18.6835,18.9517,404787.69426685,0
+PBP.US,D,20180216,000000,18.8275,19.0451,18.8275,18.9328,273411.21041407,0
+PBP.US,D,20180220,000000,18.8543,18.9933,18.8543,18.8543,302140.94361717,0
+PBP.US,D,20180221,000000,18.9427,19.0867,18.8374,18.9259,117444.04831521,0
+PBP.US,D,20180222,000000,18.9705,19.0411,18.8543,18.9259,69519.208628252,0
+PBP.US,D,20180223,000000,19.0143,19.1563,18.9616,19.1563,95763.092478676,0
+PBP.US,D,20180226,000000,19.1563,19.2447,19.1265,19.1741,173919.84731858,0
+PBP.US,D,20180227,000000,19.1563,19.2357,19.0589,19.0589,94168.282687412,0
+PBP.US,D,20180228,000000,19.1215,19.1841,18.9705,18.9705,340698.28942917,0
+PBP.US,D,20180301,000000,18.9517,19.0491,18.6944,18.7749,124753.59319183,0
+PBP.US,D,20180302,000000,18.7749,18.9159,18.603,18.8712,144644.41531064,0
+PBP.US,D,20180305,000000,18.7938,19.1037,18.7938,19.0321,206189.57498258,0
+PBP.US,D,20180306,000000,19.0778,19.1215,19.0143,19.0679,104298.94942964,0
+PBP.US,D,20180307,000000,19.0321,19.0967,18.9705,19.0778,123579.63598438,0
+PBP.US,D,20180308,000000,19.1305,19.1841,19.0867,19.1841,97583.43092729,0
+PBP.US,D,20180309,000000,19.2099,19.346,19.2099,19.346,44694.947129901,0
+PBP.US,D,20180312,000000,19.3648,19.3648,19.2725,19.3003,92462.7222162,0
+PBP.US,D,20180313,000000,19.3818,19.4274,19.2725,19.3281,65254.300625859,0
+PBP.US,D,20180314,000000,19.337,19.3728,19.2357,19.2536,98114.027366681,0
+PBP.US,D,20180315,000000,19.346,19.3598,19.3003,19.3192,125359.70145846,0
+PBP.US,D,20180316,000000,19.3092,19.4761,19.3042,19.3906,136385.43505954,0
+PBP.US,D,20180319,000000,19.3818,19.3996,19.2536,19.346,288756.22053317,0
+PBP.US,D,20180320,000000,19.3003,19.3092,19.1652,19.2536,224189.58094735,0
+PBP.US,D,20180321,000000,19.2188,19.3648,19.192,19.2725,170706.06395134,0
+PBP.US,D,20180322,000000,19.202,19.202,18.8186,18.8623,286876.47944713,0
+PBP.US,D,20180323,000000,18.8364,18.8444,18.4421,18.5047,81984.701068676,0
+PBP.US,D,20180326,000000,18.6756,18.906,18.5852,18.8792,125406.01537916,0
+PBP.US,D,20180327,000000,18.9249,19.0221,18.5047,18.6478,113325.12984547,0
+PBP.US,D,20180328,000000,18.5852,18.754,18.4968,18.5852,122307.00998932,0
+PBP.US,D,20180329,000000,18.602,18.9507,18.602,18.8364,86597.970300727,0
+PBP.US,D,20180402,000000,18.8364,18.8364,18.2097,18.3697,425503.1055391,0
+PBP.US,D,20180403,000000,18.3697,18.6666,18.3697,18.6428,169115.28145752,0
+PBP.US,D,20180404,000000,18.4044,18.898,18.3915,18.8444,42385.292040785,0
+PBP.US,D,20180405,000000,18.9417,19.0221,18.8891,18.9973,33696.397786617,0
+PBP.US,D,20180406,000000,18.8265,18.9169,18.4421,18.619,57242.999168105,0
+PBP.US,D,20180409,000000,18.7372,18.898,18.619,18.6666,116681.88227229,0
+PBP.US,D,20180410,000000,18.7739,18.9507,18.755,18.906,193783.48517958,0
+PBP.US,D,20180411,000000,18.8891,19.0311,18.767,18.8007,492382.42068712,0
+PBP.US,D,20180412,000000,18.8623,19.0599,18.8623,18.9606,79104.176565643,0
+PBP.US,D,20180413,000000,19.0221,19.0867,18.8444,18.906,257610.10885846,0
+PBP.US,D,20180416,000000,19.0679,19.1384,18.9507,19.1125,76808.617017612,0
+PBP.US,D,20180417,000000,19.2635,19.3648,19.1841,19.3192,112493.4929215,0
+PBP.US,D,20180418,000000,19.343,19.3906,19.2784,19.2914,36568.867694745,0
+PBP.US,D,20180419,000000,19.2447,19.2536,19.0867,19.1741,69629.959308201,0
+PBP.US,D,20180420,000000,19.2099,19.2099,18.9417,19.0311,110725.50933976,0
+PBP.US,D,20180423,000000,19.0063,19.0807,18.9507,18.9973,216087.66529692,0
+PBP.US,D,20180424,000000,19.1037,19.1037,18.7024,18.8364,251566.14220634,0
+PBP.US,D,20180425,000000,18.8702,18.9577,18.7372,18.8792,134461.39370153,0
+PBP.US,D,20180426,000000,18.8702,19.1037,18.8702,19.0143,59469.087835076,0
+PBP.US,D,20180427,000000,19.0679,19.1731,18.9695,19.1384,71876.184462436,0
+PBP.US,D,20180430,000000,19.1125,19.1702,18.9875,18.9875,171643.41743344,0
+PBP.US,D,20180501,000000,18.9417,19.0491,18.8265,19.0221,113788.26905253,0
+PBP.US,D,20180502,000000,19.0311,19.1305,18.8891,18.9695,73583.758582375,0
+PBP.US,D,20180503,000000,18.9318,18.9507,18.6566,18.9249,53305.309083742,0
+PBP.US,D,20180504,000000,18.8533,19.1841,18.8533,19.1037,33386.295882761,0
+PBP.US,D,20180507,000000,19.1305,19.2099,19.1225,19.1305,63736.009486197,0
+PBP.US,D,20180508,000000,19.1037,19.197,19.0967,19.1473,51065.124875685,0
+PBP.US,D,20180509,000000,19.2099,19.3549,19.1463,19.3281,29965.106696705,0
+PBP.US,D,20180510,000000,19.3728,19.4184,19.2914,19.4184,66998.120422872,0
+PBP.US,D,20180511,000000,19.3728,19.4274,19.3092,19.4184,122629.19378554,0
+PBP.US,D,20180514,000000,19.4274,19.4682,19.3589,19.4274,163549.55637791,0
+PBP.US,D,20180515,000000,19.2824,19.4274,19.2824,19.3549,106955.95892405,0
+PBP.US,D,20180516,000000,19.3549,19.4443,19.337,19.3549,52440.446955778,0
+PBP.US,D,20180517,000000,19.3906,19.4602,19.3728,19.4184,90739.038906451,0
+PBP.US,D,20180518,000000,19.3906,19.4602,19.3728,19.4364,179772.51734168,0
+PBP.US,D,20180521,000000,19.4522,19.5436,19.3946,19.5128,211794.56621235,0
+PBP.US,D,20180522,000000,19.485,19.5128,19.4364,19.4562,84095.004933884,0
+PBP.US,D,20180523,000000,19.3906,19.5128,19.3906,19.5128,127949.25372053,0
+PBP.US,D,20180524,000000,19.4443,19.5128,19.3728,19.4682,91418.645351591,0
+PBP.US,D,20180525,000000,19.4274,19.5595,19.4106,19.4761,508169.42670164,0
+PBP.US,D,20180529,000000,19.3549,19.4602,19.2635,19.3648,236217.1047898,0
+PBP.US,D,20180530,000000,19.4522,19.5228,19.4096,19.4443,124753.59319183,0
+PBP.US,D,20180531,000000,19.5317,19.5406,19.3728,19.4761,78565.525531347,0
+PBP.US,D,20180601,000000,19.5595,19.5784,19.3648,19.5684,166039.43302803,0
+PBP.US,D,20180604,000000,19.5595,19.633,19.5317,19.6042,284087.57596114,0
+PBP.US,D,20180605,000000,19.5406,19.6499,19.5406,19.6141,90315.165849556,0
+PBP.US,D,20180606,000000,19.5953,19.6579,19.5684,19.64,71229.80322128,0
+PBP.US,D,20180607,000000,19.6141,19.6499,19.6141,19.64,83894.646885612,0
+PBP.US,D,20180608,000000,19.6042,19.6529,19.6042,19.6042,55068.258543655,0
+PBP.US,D,20180611,000000,19.6221,19.6579,19.6141,19.6579,79247.145625214,0
+PBP.US,D,20180612,000000,19.64,19.6579,19.5953,19.6579,42371.196499702,0
+PBP.US,D,20180613,000000,19.6141,19.6579,19.5953,19.6221,71411.031606651,0
+PBP.US,D,20180614,000000,19.6579,19.6668,19.5953,19.6668,85060.549498165,0
+PBP.US,D,20180615,000000,19.5953,19.6579,19.5684,19.5953,67512.607672451,0
+PBP.US,D,20180618,000000,19.5953,19.6579,19.5595,19.6221,192168.53890105,0
+PBP.US,D,20180619,000000,19.4672,19.6221,19.4522,19.6042,91601.887385689,0
+PBP.US,D,20180620,000000,19.6747,19.6747,19.5684,19.6221,62466.403964238,0
+PBP.US,D,20180621,000000,19.6221,19.6221,19.4522,19.5684,189303.11676347,0
+PBP.US,D,20180622,000000,19.6668,19.6668,19.5406,19.5863,49000.128106821,0
+PBP.US,D,20180625,000000,19.5684,19.5684,19.2089,19.3718,375469.97563566,0
+PBP.US,D,20180626,000000,19.4592,19.4592,19.2814,19.4086,72040.296833634,0
+PBP.US,D,20180627,000000,19.3718,19.5317,19.2347,19.2347,65328.805628733,0
+PBP.US,D,20180628,000000,19.2347,19.3886,19.1553,19.3808,89849.006169407,0
+PBP.US,D,20180629,000000,19.3638,19.5406,19.337,19.3986,87320.870193484,0
+PBP.US,D,20180702,000000,19.2993,19.4314,19.2169,19.3808,418575.14709612,0
+PBP.US,D,20180703,000000,19.3718,19.5039,19.336,19.3986,261505.51231958,0
+PBP.US,D,20180705,000000,19.5039,19.5406,19.3549,19.5406,81575.930377229,0
+PBP.US,D,20180706,000000,19.494,19.6747,19.494,19.5863,30017.46156359,0
+PBP.US,D,20180709,000000,19.5863,19.7214,19.5863,19.6747,97699.215729054,0
+PBP.US,D,20180710,000000,19.8287,19.8287,19.6668,19.7919,149545.63631056,0
+PBP.US,D,20180711,000000,19.631,19.7879,19.631,19.7473,24491.002634143,0
+PBP.US,D,20180712,000000,19.782,19.8009,19.7214,19.7214,25428.356116254,0
+PBP.US,D,20180713,000000,19.7473,19.8187,19.6995,19.8187,48756.476610933,0
+PBP.US,D,20180716,000000,19.7561,19.8555,19.7303,19.7383,97204.864966737,0
+PBP.US,D,20180717,000000,19.782,19.8793,19.7701,19.8455,41372.426731436,0
+PBP.US,D,20180718,000000,19.8455,19.9071,19.8059,19.8455,41424.781598321,0
+PBP.US,D,20180719,000000,19.8099,19.8903,19.6668,19.8645,24181.907554648,0
+PBP.US,D,20180720,000000,19.8813,19.9161,19.8009,19.9161,45139.963498423,0
+PBP.US,D,20180723,000000,19.8903,19.9349,19.7781,19.8645,53965.785865982,0
+PBP.US,D,20180724,000000,19.8903,19.9995,19.8465,19.8733,51044.988388422,0
+PBP.US,D,20180725,000000,19.7731,20.0522,19.7731,20.0432,62353.639635562,0
+PBP.US,D,20180726,000000,20.0194,20.071,19.9071,20.0005,64193.107747076,0
+PBP.US,D,20180727,000000,20.0005,20.0005,19.8495,19.8813,57896.428179803,0
+PBP.US,D,20180730,000000,19.8982,19.9826,19.8377,19.8455,44140.186905793,0
+PBP.US,D,20180731,000000,19.8903,19.9727,19.8645,19.8903,67334.39976017,0
+PBP.US,D,20180801,000000,19.8903,20.0005,19.8773,19.9826,34561.259914581,0
+PBP.US,D,20180802,000000,19.8455,20.0432,19.8455,19.9449,119857.40631373,0
+PBP.US,D,20180803,000000,20.0005,20.086,19.9489,20.078,41291.880782382,0
+PBP.US,D,20180806,000000,20.0958,20.1048,19.926,20.0958,27789.359247891,0
+PBP.US,D,20180807,000000,20.1504,20.1514,20.0611,20.071,58953.593761133,0
+PBP.US,D,20180808,000000,20.071,20.1326,20.0432,20.086,45448.051753553,0
+PBP.US,D,20180809,000000,20.0958,20.1326,20.0094,20.1226,47166.700941486,0
+PBP.US,D,20180810,000000,20.1048,20.1138,20.0005,20.1138,53342.561585179,0
+PBP.US,D,20180813,000000,20.0522,20.1098,20.0005,20.0194,30930.651260986,0
+PBP.US,D,20180814,000000,19.9638,20.1048,19.9449,20.0273,72371.542049117,0
+PBP.US,D,20180815,000000,19.9449,20.0432,19.9449,20.0432,32686.552950357,0
+PBP.US,D,20180816,000000,20.1882,20.1882,19.9916,20.0362,35326.446430591,0
+PBP.US,D,20180817,000000,20.078,20.215,20.0362,20.1226,52790.821834161,0
+PBP.US,D,20180820,000000,20.1226,20.2428,20.1226,20.1694,76490.460518851,0
+PBP.US,D,20180821,000000,20.1594,20.2677,20.1406,20.225,34023.615704648,0
+PBP.US,D,20180822,000000,20.225,20.2588,20.1594,20.2508,58973.730248397,0
+PBP.US,D,20180823,000000,20.2588,20.2766,20.1406,20.2339,30757.47747052,0
+PBP.US,D,20180824,000000,20.225,20.2756,20.2061,20.225,35691.923674423,0
+PBP.US,D,20180827,000000,20.2061,20.3124,20.1416,20.2588,64925.069059102,0
+PBP.US,D,20180828,000000,20.3551,20.3551,20.2339,20.2816,36041.291728443,0
+PBP.US,D,20180829,000000,20.2339,20.365,20.1882,20.2945,98972.848548466,0
+PBP.US,D,20180830,000000,20.2339,20.3372,20.1783,20.2339,99969.604668006,0
+PBP.US,D,20180831,000000,20.2428,20.3919,20.225,20.3322,29762.734999707,0
+PBP.US,D,20180904,000000,20.2856,20.3124,20.225,20.2677,35722.128405318,0
+PBP.US,D,20180905,000000,20.2945,20.374,20.2677,20.3471,239043.26077722,0
+PBP.US,D,20180906,000000,20.3551,20.374,20.1962,20.3471,59495.265268519,0
+PBP.US,D,20180907,000000,20.3034,20.366,20.2339,20.3551,125907.41391202,0
+PBP.US,D,20180910,000000,20.4197,20.4197,20.2339,20.3034,93821.935106481,0
+PBP.US,D,20180911,000000,20.2856,20.3551,20.1962,20.3372,88887.488902579,0
+PBP.US,D,20180912,000000,20.3124,20.4375,20.2637,20.4375,33255.408715548,0
+PBP.US,D,20180913,000000,20.4475,20.4643,20.3293,20.4107,36276.888629425,0
+PBP.US,D,20180914,000000,20.4197,20.4643,20.2856,20.3124,90952.485671443,0
+PBP.US,D,20180917,000000,20.3034,20.4643,20.3034,20.4643,155728.54472479,0
+PBP.US,D,20180918,000000,20.5011,20.5091,20.4008,20.4823,54566.860010795,0
+PBP.US,D,20180919,000000,20.4197,20.4475,20.3372,20.4375,43802.90074413,0
+PBP.US,D,20180920,000000,20.5011,20.5736,20.3372,20.5091,55125.647532356,0
+PBP.US,D,20180921,000000,20.4911,20.5547,20.3372,20.5189,155244.26220611,0
+PBP.US,D,20180924,000000,20.4475,20.4475,20.2578,20.2578,56487.880895727,0
+PBP.US,D,20180925,000000,20.2846,20.3551,20.1952,20.224,30031.557104674,0
+PBP.US,D,20180926,000000,20.2667,20.4643,20.233,20.3829,111521.90741103,0
+PBP.US,D,20180927,000000,20.4107,20.4286,20.2498,20.3829,53678.840922479,0
+PBP.US,D,20180928,000000,20.3283,20.4107,20.2965,20.4107,152705.05116219,0
+PBP.US,D,20181001,000000,20.4723,20.4823,20.2498,20.2756,233510.7609016,0
+PBP.US,D,20181002,000000,20.2935,20.4823,20.2846,20.4823,111027.55664871,0
+PBP.US,D,20181003,000000,20.5011,20.5011,20.2935,20.3203,86006.964399546,0
+PBP.US,D,20181004,000000,20.3114,20.4286,20.1773,20.2846,59955.384002488,0
+PBP.US,D,20181005,000000,20.2706,20.3462,20.0591,20.1952,159766.91724547,0
+PBP.US,D,20181008,000000,20.1684,20.2846,20.069,20.1872,79129.347174723,0
+PBP.US,D,20181009,000000,20.1396,20.2846,20.0899,20.1128,76817.678436881,0
+PBP.US,D,20181010,000000,20.1028,20.1068,19.4652,19.4721,68041.190463117,0
+PBP.US,D,20181011,000000,19.4314,19.6151,18.9616,19.0509,138481.64338368,0
+PBP.US,D,20181012,000000,19.1145,19.482,19.1145,19.3132,275911.15530783,0
+PBP.US,D,20181015,000000,19.3132,19.5188,19.1871,19.3132,101645.96723268,0
+PBP.US,D,20181016,000000,19.3678,19.7185,19.2437,19.7185,235433.79543526,0
+PBP.US,D,20181017,000000,19.8069,19.8069,19.4404,19.7801,244129.73745996,0
+PBP.US,D,20181018,000000,19.7185,19.7185,19.3132,19.3132,62367.735176647,0
+PBP.US,D,20181019,000000,19.2854,19.7185,18.7372,19.3589,88273.326041045,0
+PBP.US,D,20181022,000000,19.3867,19.4652,19.2764,19.35,126083.60817558,0
+PBP.US,D,20181023,000000,19.3132,19.3768,18.5345,19.2764,115848.23169958,0
+PBP.US,D,20181024,000000,19.2397,19.3013,18.7928,18.7928,122588.92081101,0
+PBP.US,D,20181025,000000,18.8444,19.2169,18.7918,19.0977,110095.23728842,0
+PBP.US,D,20181026,000000,18.8623,19.0241,18.5474,18.7182,258932.0692473,0
+PBP.US,D,20181029,000000,18.9427,19.1245,18.3925,18.8007,183781.69195584,0
+PBP.US,D,20181030,000000,18.7182,18.9805,18.6438,18.8444,101865.45494385,0
+PBP.US,D,20181031,000000,18.9993,19.3559,18.9993,19.3032,68932.230024524,0
+PBP.US,D,20181101,000000,19.1245,19.4086,19.1245,19.3768,185678.54905605,0
+PBP.US,D,20181102,000000,19.5923,19.5923,19.1413,19.3589,446074.54092741,0
+PBP.US,D,20181105,000000,19.2953,19.4482,19.195,19.2854,186804.17869408,0
+PBP.US,D,20181106,000000,19.3867,19.4761,19.339,19.4652,36157.076530208,0
+PBP.US,D,20181107,000000,19.5566,19.7541,19.5009,19.7085,86809.403416993,0
+PBP.US,D,20181108,000000,19.6817,19.7701,19.4482,19.7701,53593.260851609,0
+PBP.US,D,20181109,000000,19.6817,19.7323,19.5744,19.637,29962.086223615,0
+PBP.US,D,20181112,000000,19.6002,19.6469,19.3032,19.3032,33969.247189037,0
+PBP.US,D,20181113,000000,19.3132,19.6281,19.3132,19.3678,69711.512081618,0
+PBP.US,D,20181114,000000,19.4404,19.5605,19.1145,19.2764,201972.99454962,0
+PBP.US,D,20181115,000000,19.1682,19.482,19.0599,19.3222,57976.974128857,0
+PBP.US,D,20181116,000000,19.4046,19.5088,19.333,19.482,41339.201527451,0
+PBP.US,D,20181119,000000,19.3768,19.5228,19.2129,19.2576,82152.840737326,0
+PBP.US,D,20181120,000000,19.0509,19.1503,18.9259,18.9894,117087.63249064,0
+PBP.US,D,20181121,000000,19.0699,19.2576,18.9933,19.1245,94729.083857698,0
+PBP.US,D,20181123,000000,18.907,19.1503,18.907,19.0331,61747.531368933,0
+PBP.US,D,20181126,000000,19.1245,19.3132,19.0887,19.2129,108106.75917115,0
+PBP.US,D,20181127,000000,19.1413,19.3678,19.1285,19.3678,154292.81318292,0
+PBP.US,D,20181128,000000,19.34,19.5744,19.3082,19.5486,190280.74322011,0
+PBP.US,D,20181129,000000,19.5744,19.6469,19.3867,19.5694,127620.02215377,0
+PBP.US,D,20181130,000000,19.5088,19.6191,19.4652,19.5784,44935.578152699,0
+PBP.US,D,20181203,000000,19.6281,19.7801,19.6281,19.7701,309554.19140319,0
+PBP.US,D,20181204,000000,19.7701,19.7701,19.35,19.482,61917.684686309,0
+PBP.US,D,20181206,000000,19.0699,19.482,19.0331,19.3678,150185.97660553,0
+PBP.US,D,20181207,000000,19.4046,19.5,18.9735,19.1593,50904.032977578,0
+PBP.US,D,20181210,000000,18.9616,19.2397,18.7868,19.2308,381866.33081488,0
+PBP.US,D,20181211,000000,19.4136,19.4136,19.0411,19.1771,130453.22591174,0
+PBP.US,D,20181212,000000,19.2576,19.5,19.2397,19.2397,382586.21023455,0
+PBP.US,D,20181213,000000,19.2764,19.336,19.1145,19.2854,111071.8569207,0
+PBP.US,D,20181214,000000,19.34,19.34,18.8593,18.9805,492560.6285994,0
+PBP.US,D,20181217,000000,18.8801,18.9616,18.3925,18.619,257196.3040452,0
+PBP.US,D,20181218,000000,18.8007,18.8007,18.3925,18.5037,122853.71561853,0
+PBP.US,D,20181219,000000,18.467,18.7272,18.1074,18.2515,119329.83034743,0
+PBP.US,D,20181220,000000,18.1789,18.2515,17.7012,17.8631,244117.6555676,0
+PBP.US,D,20181221,000000,17.8363,18.2335,17.3347,17.6307,242395.98590658,0
+PBP.US,D,20181224,000000,17.5493,17.6138,17.286,17.286,336684.08069321,0
+PBP.US,D,20181226,000000,17.141,17.7201,16.8808,17.6396,752476.36524952,0
+PBP.US,D,20181227,000000,17.4211,17.6744,17.2424,17.6029,731464.9476145,0
+PBP.US,D,20181228,000000,17.5591,17.9018,17.5591,17.7568,724916.56195643,0
+PBP.US,D,20181231,000000,17.6655,18.018,17.6655,17.8562,373395.91744752,0
+PBP.US,D,20190102,000000,17.7816,18.0528,17.7091,18.0528,238327.40865501,0
+PBP.US,D,20190103,000000,17.9912,18.018,17.7012,17.874,130971.74045877,0
+PBP.US,D,20190104,000000,17.8372,18.1104,17.6625,18.027,103370.6573668,0
+PBP.US,D,20190107,000000,18.0002,18.1462,18.0002,18.0448,469386.55223228,0
+PBP.US,D,20190108,000000,18.1362,18.1929,18.0905,18.0905,113547.63802973,0
+PBP.US,D,20190109,000000,18.2365,18.2365,18.0995,18.1819,141024.88172504,0
+PBP.US,D,20190110,000000,18.1462,18.2266,18.1462,18.1899,157945.5719725,0
+PBP.US,D,20190111,000000,18.2455,18.2505,18.173,18.2365,107232.83562392,0
+PBP.US,D,20190114,000000,18.1899,18.2633,18.1899,18.2227,288906.23736328,0
+PBP.US,D,20190115,000000,18.2545,18.2633,18.2077,18.2077,165723.290178,0
+PBP.US,D,20190116,000000,18.2177,18.2633,18.2177,18.2177,203051.30344257,0
+PBP.US,D,20190117,000000,18.173,18.2891,18.173,18.2365,171108.79369661,0
+PBP.US,D,20190118,000000,18.3081,18.3707,18.1819,18.3607,182413.41764629,0
+PBP.US,D,20190122,000000,18.3179,18.4054,18.1283,18.2455,272738.65173947,0
+PBP.US,D,20190123,000000,18.2365,18.3359,18.0528,18.1551,154126.68716299,0
+PBP.US,D,20190124,000000,18.2703,18.2703,18.1362,18.2545,70917.687668697,0
+PBP.US,D,20190125,000000,18.3439,18.3965,18.3081,18.3179,53634.540650499,0
+PBP.US,D,20190128,000000,18.2455,18.3269,18.1372,18.2455,114614.8718547,0
+PBP.US,D,20190129,000000,18.2633,18.3359,18.1988,18.2603,162997.81662689,0
+PBP.US,D,20190130,000000,18.3885,18.4978,18.2931,18.4978,100015.91858871,0
+PBP.US,D,20190131,000000,18.4431,18.5614,18.4143,18.5067,89773.49434217,0
+PBP.US,D,20190201,000000,18.5524,18.5782,18.4054,18.5067,130394.83009868,0
+PBP.US,D,20190204,000000,18.4978,18.5782,18.4809,18.5524,205156.57318596,0
+PBP.US,D,20190205,000000,18.5782,18.6606,18.5574,18.6328,54506.450549005,0
+PBP.US,D,20190206,000000,18.6229,18.6518,18.5614,18.6418,80097.912212094,0
+PBP.US,D,20190207,000000,18.5524,18.6418,18.5067,18.5614,792396.95124926,0
+PBP.US,D,20190208,000000,18.5266,18.6229,18.5047,18.6229,119048.92635011,0
+PBP.US,D,20190211,000000,18.6418,18.6418,18.5971,18.606,91051.154459034,0
+PBP.US,D,20190212,000000,18.615,18.6796,18.5971,18.6328,370606.00713718,0
+PBP.US,D,20190213,000000,18.6229,18.6706,18.606,18.6328,91642.160360216,0
+PBP.US,D,20190214,000000,18.615,18.6796,18.606,18.6418,87800.118590354,0
+PBP.US,D,20190215,000000,18.7699,18.7699,18.6288,18.6706,91118.611691367,0
+PBP.US,D,20190219,000000,18.6328,18.7142,18.6229,18.6518,134308.35639833,0
+PBP.US,D,20190220,000000,18.6706,18.7242,18.6596,18.7142,269475.53397844,0
+PBP.US,D,20190221,000000,18.7142,18.7142,18.6229,18.7064,77639.247117229,0
+PBP.US,D,20190222,000000,18.7332,18.7689,18.6964,18.7242,82407.567301208,0
+PBP.US,D,20190225,000000,18.761,18.8057,18.7242,18.7242,525916.71975125,0
+PBP.US,D,20190226,000000,18.7332,18.8146,18.7242,18.761,157835.82811691,0
+PBP.US,D,20190227,000000,18.7142,18.8146,18.7142,18.7798,130216.6221864,0
+PBP.US,D,20190228,000000,18.7798,18.8066,18.7242,18.7332,88414.281451889,0
+PBP.US,D,20190301,000000,18.7699,18.8394,18.746,18.7977,44874.161866545,0
+PBP.US,D,20190304,000000,18.8226,18.8504,18.7034,18.7977,307447.91483544,0
+PBP.US,D,20190305,000000,18.8226,18.8504,18.751,18.8414,39579.272540627,0
+PBP.US,D,20190306,000000,18.8066,18.8076,18.7142,18.751,77963.444562171,0
+PBP.US,D,20190307,000000,18.751,18.751,18.5971,18.6518,57806.820811481,0
+PBP.US,D,20190308,000000,18.5524,18.6706,18.5345,18.6518,45454.092699731,0
+PBP.US,D,20190311,000000,18.7064,18.8504,18.7064,18.8414,25183.697796004,0
+PBP.US,D,20190312,000000,18.904,18.9229,18.8226,18.8861,46449.841994909,0
+PBP.US,D,20190313,000000,18.8931,18.8951,18.8672,18.8861,48645.725930984,0
+PBP.US,D,20190314,000000,18.9348,18.9397,18.8762,18.9397,311751.08216364,0
+PBP.US,D,20190315,000000,18.9129,19.0221,18.8553,18.9675,43600.529047134,0
+PBP.US,D,20190318,000000,19.0053,19.0957,18.8861,19.0579,200361.06874418,0
+PBP.US,D,20190319,000000,19.0579,19.1453,18.9487,18.9675,48130.231857042,0
+PBP.US,D,20190320,000000,19.0391,19.0431,18.9229,18.9775,98043.549661259,0
+PBP.US,D,20190321,000000,18.9298,19.1325,18.9229,19.0391,152913.46380537,0
+PBP.US,D,20190322,000000,19.0391,19.0391,18.904,18.9129,84637.683265633,0
+PBP.US,D,20190325,000000,18.8672,18.9129,18.7878,18.8672,52520.992904832,0
+PBP.US,D,20190326,000000,18.9675,19.0133,18.904,18.9775,41984.575944243,0
+PBP.US,D,20190327,000000,18.9675,19.0221,18.8762,18.9229,29122.394704731,0
+PBP.US,D,20190328,000000,18.9397,19.0391,18.904,19.0221,133478.73312307,0
+PBP.US,D,20190329,000000,19.0669,19.1225,19.0221,19.0669,49987.822807092,0
+PBP.US,D,20190401,000000,19.0957,19.1672,19.0957,19.1325,105957.18915579,0
+PBP.US,D,20190402,000000,19.1583,19.2119,19.1325,19.1861,124049.82296197,0
+PBP.US,D,20190403,000000,19.1583,19.2208,19.1493,19.1493,49709.939282857,0
+PBP.US,D,20190404,000000,19.1583,19.2387,19.1583,19.1861,76204.52239971,0
+PBP.US,D,20190405,000000,19.2566,19.2655,19.194,19.2427,57011.429564576,0
+PBP.US,D,20190408,000000,19.2566,19.2754,19.1543,19.2754,40675.704272121,0
+PBP.US,D,20190409,000000,19.2298,19.2735,19.1325,19.2655,27833.659519871,0
+PBP.US,D,20190410,000000,19.2754,19.2943,19.2466,19.2844,125743.30154083,0
+PBP.US,D,20190411,000000,19.2943,19.332,19.2387,19.2655,139394.83308107,0
+PBP.US,D,20190412,000000,19.3032,19.3032,19.2466,19.2655,64727.73148392,0
+PBP.US,D,20190415,000000,19.2655,19.3032,19.2387,19.2566,107684.89976298,0
+PBP.US,D,20190416,000000,19.3132,19.3132,19.2466,19.3132,58675.710236897,0
+PBP.US,D,20190417,000000,19.3032,19.3132,19.2437,19.3132,65738.583144544,0
+PBP.US,D,20190418,000000,19.3589,19.3589,19.2039,19.3032,136244.47964871,0
+PBP.US,D,20190422,000000,19.2566,19.332,19.1861,19.3222,78978.323520247,0
+PBP.US,D,20190423,000000,19.2943,19.3946,19.2943,19.3867,63293.006766401,0
+PBP.US,D,20190424,000000,19.3768,19.3946,19.3222,19.3678,71732.208578503,0
+PBP.US,D,20190425,000000,19.2943,19.3867,19.2695,19.3132,493041.89064499,0
+PBP.US,D,20190426,000000,19.3678,19.3946,19.3003,19.345,50998.674467717,0
+PBP.US,D,20190429,000000,19.332,19.4314,19.332,19.3946,51461.813674775,0
+PBP.US,D,20190430,000000,19.3946,19.4404,19.3251,19.4314,59829.530957092,0
+PBP.US,D,20190501,000000,19.4404,19.4572,19.35,19.3768,100692.50456076,0
+PBP.US,D,20190502,000000,19.3886,19.4046,19.2824,19.3032,119989.3003053,0
+PBP.US,D,20190503,000000,19.3768,19.4612,19.3758,19.3867,35091.856353973,0
+PBP.US,D,20190506,000000,19.2119,19.3867,19.2119,19.35,53030.446032596,0
+PBP.US,D,20190507,000000,19.2387,19.35,19.0977,19.2208,68383.510746595,0
+PBP.US,D,20190508,000000,19.2119,19.2844,19.1325,19.2039,118775.07012332,0
+PBP.US,D,20190509,000000,19.1037,19.2099,18.9487,19.1861,47523.116766049,0
+PBP.US,D,20190510,000000,19.1037,19.2844,18.9397,19.2208,198395.74758726,0
+PBP.US,D,20190513,000000,19.0133,19.0669,18.8146,18.8414,71214.700855833,0
+PBP.US,D,20190514,000000,18.9129,19.1493,18.8762,19.0053,68302.964797541,0
+PBP.US,D,20190515,000000,18.9298,19.1761,18.8911,19.1761,70511.93745034,0
+PBP.US,D,20190516,000000,19.1583,19.4026,19.1583,19.2844,96230.258983187,0
+PBP.US,D,20190517,000000,19.1583,19.4404,19.1325,19.2754,42259.43899539,0
+PBP.US,D,20190520,000000,19.1761,19.2506,19.1583,19.1761,19430.703384843,0
+PBP.US,D,20190521,000000,19.2208,19.351,19.2039,19.3132,483744.87447546,0
+PBP.US,D,20190522,000000,19.2943,19.3738,19.2387,19.3132,30280.242722378,0
+PBP.US,D,20190523,000000,19.2119,19.2754,19.0173,19.1404,80321.427220717,0
+PBP.US,D,20190524,000000,19.1761,19.2427,19.1245,19.1761,70223.985682472,0
+PBP.US,D,20190528,000000,19.1861,19.2387,19.0221,19.0221,62557.018156923,0
+PBP.US,D,20190529,000000,18.9775,19.0103,18.8593,18.9865,356266.81455689,0
+PBP.US,D,20190530,000000,18.9586,19.0221,18.8672,18.9298,63725.941242565,0
+PBP.US,D,20190531,000000,18.8146,18.8762,18.7272,18.8146,82491.133723352,0
+PBP.US,D,20190603,000000,18.8146,18.8146,18.5782,18.6874,116765.44869443,0
+PBP.US,D,20190604,000000,18.7411,19.0957,18.6716,19.0957,64468.977622585,0
+PBP.US,D,20190605,000000,19.1135,19.2387,19.0509,19.2039,46415.609966561,0
+PBP.US,D,20190606,000000,19.2298,19.353,19.2039,19.35,80946.665150247,0
+PBP.US,D,20190607,000000,19.3589,19.492,19.3013,19.4314,39852.121943047,0
+PBP.US,D,20190610,000000,19.4662,19.5834,19.4542,19.488,59736.90311568,0
+PBP.US,D,20190611,000000,19.5019,19.6122,19.4731,19.5108,374658.47519895,0
+PBP.US,D,20190612,000000,19.5426,19.5844,19.3946,19.5844,185052.30430216,0
+PBP.US,D,20190613,000000,19.6737,19.6737,19.492,19.6489,63374.559539818,0
+PBP.US,D,20190614,000000,19.7025,19.7025,19.5208,19.6022,64803.243311158,0
+PBP.US,D,20190617,000000,19.7214,19.7214,19.5744,19.6072,47174.755536392,0
+PBP.US,D,20190618,000000,19.7115,19.7115,19.5396,19.6777,75992.08245908,0
+PBP.US,D,20190619,000000,19.7214,19.7641,19.5019,19.7075,314100.00340291,0
+PBP.US,D,20190620,000000,19.7303,19.7473,19.6122,19.6837,72253.743598626,0
+PBP.US,D,20190621,000000,19.6579,19.7641,19.6171,19.6926,75334.62614993,0
+PBP.US,D,20190624,000000,19.7303,19.7503,19.5655,19.7214,77536.551032186,0
+PBP.US,D,20190625,000000,19.7383,19.7641,19.5098,19.5287,77385.52737771,0
+PBP.US,D,20190626,000000,19.5655,19.6956,19.5386,19.5595,65371.092251986,0
+PBP.US,D,20190627,000000,19.6837,19.6837,19.5476,19.6658,61996.216986636,0
+PBP.US,D,20190628,000000,19.7383,19.7929,19.6191,19.7473,73696.52291105,0
+PBP.US,D,20190701,000000,19.8933,19.8933,19.7214,19.8118,67165.253267158,0
+PBP.US,D,20190702,000000,19.8743,19.93,19.8089,19.9201,86810.410241357,0
+PBP.US,D,20190703,000000,19.8843,19.9946,19.8843,19.9667,69442.689976652,0
+PBP.US,D,20190705,000000,19.9667,19.9767,19.8327,19.9578,49422.994339353,0
+PBP.US,D,20190708,000000,19.9111,19.9667,19.8565,19.9201,30618.535708403,0
+PBP.US,D,20190709,000000,19.8475,19.9489,19.8069,19.9201,79844.192472574,0
+PBP.US,D,20190710,000000,19.9201,20.0313,19.9111,19.9201,30371.863739425,0
+PBP.US,D,20190711,000000,19.93,19.9717,19.8843,19.9022,505614.10646791,0
+PBP.US,D,20190712,000000,19.8665,19.9946,19.8665,19.9389,24786.002172551,0
+PBP.US,D,20190715,000000,19.9489,19.9846,19.93,19.9489,54999.794486959,0
+PBP.US,D,20190716,000000,19.9389,20.0035,19.9389,19.9578,36817.553312448,0
+PBP.US,D,20190717,000000,19.9389,20.0124,19.9071,19.9489,41354.303892899,0
+PBP.US,D,20190718,000000,19.9389,20.0313,19.9389,19.9846,93158.437851151,0
+PBP.US,D,20190719,000000,20.0482,20.0482,19.8207,19.8843,122548.64783649,0
+PBP.US,D,20190722,000000,19.9022,19.9667,19.8297,19.9111,69803.133098667,0
+PBP.US,D,20190723,000000,19.9846,20.0224,19.8565,20.0224,40992.85394652,0
+PBP.US,D,20190724,000000,19.9489,20.0303,19.9121,19.9946,33336.961488965,0
+PBP.US,D,20190725,000000,20.0035,20.0313,19.9578,19.9946,58935.470922595,0
+PBP.US,D,20190726,000000,20.0482,20.0571,19.9846,20.0571,12745.389613385,0
+PBP.US,D,20190729,000000,20.0313,20.076,19.9946,20.076,32107.628941533,0
+PBP.US,D,20190730,000000,20.066,20.066,19.9946,20.0313,41093.536382837,0
+PBP.US,D,20190731,000000,20.0224,20.0472,19.8724,19.9201,40604.219742336,0
+PBP.US,D,20190801,000000,19.9022,20.066,19.7373,19.8019,39365.825775635,0
+PBP.US,D,20190802,000000,19.7641,19.7641,19.5814,19.7115,50273.760926233,0
+PBP.US,D,20190805,000000,19.4562,19.4562,19.0193,19.1652,47877.518941885,0
+PBP.US,D,20190806,000000,19.2924,19.4224,19.1106,19.4126,141027.90219813,0
+PBP.US,D,20190807,000000,19.2924,19.4652,19.0739,19.4394,30911.521598086,0
+PBP.US,D,20190808,000000,19.4652,19.7561,19.4652,19.7383,215382.8882427,0
+PBP.US,D,20190809,000000,19.6737,19.7373,19.5287,19.5933,19311.898109989,0
+PBP.US,D,20190812,000000,19.491,19.5198,19.2924,19.3668,71920.484734416,0
+PBP.US,D,20190813,000000,19.3857,19.7999,19.3857,19.7383,55151.824965798,0
+PBP.US,D,20190814,000000,19.5844,19.5844,19.1106,19.1563,33056.057491641,0
+PBP.US,D,20190815,000000,19.1563,19.2824,19.0549,19.1741,112932.46834383,0
+PBP.US,D,20190816,000000,19.202,19.5476,19.1841,19.4126,64894.864328207,0
+PBP.US,D,20190819,000000,19.639,19.639,19.4036,19.5287,115466.64526594,0
+PBP.US,D,20190820,000000,19.6062,19.6281,19.4721,19.482,25827.058564071,0
+PBP.US,D,20190821,000000,19.5754,19.7115,19.5009,19.5754,215787.63163669,0
+PBP.US,D,20190822,000000,19.6658,19.7641,19.491,19.639,99035.271658983,0
+PBP.US,D,20190823,000000,19.5476,19.636,19.2834,19.3569,40605.226566699,0
+PBP.US,D,20190826,000000,19.4224,19.5009,19.3202,19.4562,35366.719405118,0
+PBP.US,D,20190827,000000,19.5933,19.5933,19.348,19.3758,49837.80597698,0
+PBP.US,D,20190828,000000,19.3936,19.5635,19.3112,19.5009,62379.817069004,0
+PBP.US,D,20190829,000000,19.5933,19.7473,19.5933,19.5933,60594.717473102,0
+PBP.US,D,20190830,000000,19.7829,19.8475,19.7025,19.7929,78193.000516973,0
+PBP.US,D,20190903,000000,19.6837,19.6837,19.5287,19.639,69708.491608528,0
+PBP.US,D,20190904,000000,19.7303,19.8207,19.6499,19.7214,76086.723949219,0
+PBP.US,D,20190905,000000,19.8843,19.9389,19.7979,19.8475,131151.96201978,0
+PBP.US,D,20190906,000000,19.8207,19.8933,19.7829,19.8377,126297.05494058,0
+PBP.US,D,20190909,000000,19.9201,19.9201,19.8157,19.8743,52916.674879557,0
+PBP.US,D,20190910,000000,19.8207,19.93,19.7561,19.8207,48763.524381476,0
+PBP.US,D,20190911,000000,19.8665,19.9201,19.7473,19.8565,41352.290244172,0
+PBP.US,D,20190912,000000,19.8565,19.9379,19.8267,19.8377,30962.869640607,0
+PBP.US,D,20190913,000000,19.9111,19.9111,19.7979,19.8843,40851.898535676,0
+PBP.US,D,20190916,000000,19.7829,19.9389,19.7829,19.8565,240074.24892511,0
+PBP.US,D,20190917,000000,19.8565,19.9389,19.8565,19.93,83965.124591034,0
+PBP.US,D,20190918,000000,19.8665,19.9389,19.8187,19.9201,18459.117874383,0
+PBP.US,D,20190919,000000,19.93,19.9389,19.8665,19.8743,99503.444987857,0
+PBP.US,D,20190920,000000,19.9201,19.9201,19.7363,19.7829,16816.987338051,0
+PBP.US,D,20190923,000000,19.7473,19.8565,19.6648,19.8207,47998.337865466,0
+PBP.US,D,20190924,000000,19.8743,19.8843,19.5933,19.6926,1318332.8006634,0
+PBP.US,D,20190925,000000,19.6737,19.8297,19.6569,19.7473,49285.059401599,0
+PBP.US,D,20190926,000000,19.7303,19.8069,19.6807,19.7115,78171.857205347,0
+PBP.US,D,20190927,000000,19.7303,19.7929,19.5744,19.6569,88314.605839934,0
+PBP.US,D,20190930,000000,19.7115,19.8118,19.6737,19.7929,49234.71818344,0
+PBP.US,D,20191001,000000,19.7741,19.8843,19.5566,19.5834,158851.71389935,0
+PBP.US,D,20191002,000000,19.481,19.5128,19.1622,19.2665,162368.55139991,0
+PBP.US,D,20191003,000000,19.2616,19.4204,19.0709,19.4016,75637.680283245,0
+PBP.US,D,20191004,000000,19.4472,19.7115,19.4472,19.7025,30316.488399451,0
+PBP.US,D,20191007,000000,19.6112,19.7601,19.5188,19.6479,143863.11960482,0
+PBP.US,D,20191008,000000,19.4712,19.6012,19.3281,19.337,83646.968092272,0
+PBP.US,D,20191009,000000,19.4642,19.5744,19.4096,19.4642,26557.006227369,0
+PBP.US,D,20191010,000000,19.5188,19.6678,19.499,19.5744,28588.77779225,0
+PBP.US,D,20191011,000000,19.7383,19.934,19.7214,19.8207,42632.970834126,0
+PBP.US,D,20191014,000000,19.8297,19.8377,19.7829,19.8377,26938.592661011,0
+PBP.US,D,20191015,000000,19.9032,20.0164,19.9032,20.0045,30808.825513042,0
+PBP.US,D,20191016,000000,20.0234,20.077,19.9598,20.077,262606.97817289,0
+PBP.US,D,20191017,000000,20.0492,20.1028,19.9856,20.0234,27057.397935866,0
+PBP.US,D,20191018,000000,20.0323,20.0621,19.9111,20.0144,28983.452942612,0
+PBP.US,D,20191021,000000,20.0938,20.1028,19.9747,20.0581,20493.909912352,0
+PBP.US,D,20191022,000000,20.0581,20.1128,19.9946,20.0323,24543.357501027,0
+PBP.US,D,20191023,000000,19.9777,20.067,19.9588,20.0402,232996.27365202,0
+PBP.US,D,20191024,000000,20.1128,20.1594,20.072,20.1216,242666.82166028,0
+PBP.US,D,20191025,000000,20.1207,20.1942,20.1038,20.1882,24416.497631267,0
+PBP.US,D,20191028,000000,20.1783,20.1882,20.1128,20.1216,194726.87960787,0
+PBP.US,D,20191029,000000,20.1783,20.2061,20.1406,20.1694,255154.46423669,0
+PBP.US,D,20191030,000000,20.1316,20.1694,20.1128,20.1594,234038.33686789,0
+PBP.US,D,20191031,000000,20.1694,20.1962,20.1226,20.1594,63276.89757659,0
+PBP.US,D,20191101,000000,20.2438,20.2518,20.1416,20.21,33840.373670551,0
+PBP.US,D,20191104,000000,20.2687,20.2687,20.2061,20.2339,305139.26657069,0
+PBP.US,D,20191105,000000,20.2965,20.2965,20.226,20.2438,43350.836605067,0
+PBP.US,D,20191106,000000,20.2876,20.2876,20.1216,20.2687,34990.167093293,0
+PBP.US,D,20191107,000000,20.2965,20.3054,20.2657,20.2925,110184.84465675,0
+PBP.US,D,20191108,000000,20.3054,20.3144,20.2518,20.2518,80296.256611638,0
+PBP.US,D,20191111,000000,20.2786,20.3312,20.2687,20.3054,61016.576881271,0
+PBP.US,D,20191112,000000,20.3312,20.3312,20.2816,20.3144,19910.958606075,0
+PBP.US,D,20191113,000000,20.2598,20.3402,20.2598,20.3233,237787.75079634,0
+PBP.US,D,20191114,000000,20.2876,20.3243,20.2697,20.3233,23684.536319242,0
+PBP.US,D,20191115,000000,20.2965,20.3402,20.2876,20.3054,9760.1553765826,0
+PBP.US,D,20191118,000000,20.2965,20.3491,20.2965,20.3402,31769.335955508,0
+PBP.US,D,20191119,000000,20.4057,20.4057,20.2915,20.3581,123830.3352508,0
+PBP.US,D,20191120,000000,20.2965,20.3402,20.2398,20.3144,65552.320637357,0
+PBP.US,D,20191121,000000,20.2786,20.3402,20.2518,20.3233,54857.832251751,0
+PBP.US,D,20191122,000000,20.3054,20.3402,20.2687,20.3233,29541.233639809,0
+PBP.US,D,20191125,000000,20.3402,20.4325,20.3402,20.4246,80329.481815623,0
+PBP.US,D,20191126,000000,20.3958,20.4793,20.3958,20.4425,26866.101306864,0
+PBP.US,D,20191127,000000,20.4881,20.4881,20.4425,20.4881,27131.90293874,0
+PBP.US,D,20191129,000000,20.4981,20.4981,20.4325,20.4693,14256.632982506,0
+PBP.US,D,20191202,000000,20.4693,20.4693,20.3312,20.3581,25652.877949242,0
+PBP.US,D,20191203,000000,20.2876,20.3233,20.1128,20.2965,27185.264629989,0
+PBP.US,D,20191204,000000,20.4375,20.4375,20.3561,20.4057,32920.136202612,0
+PBP.US,D,20191205,000000,20.3958,20.4286,20.3491,20.4147,23789.246053011,0
+PBP.US,D,20191206,000000,20.4693,20.5249,20.3829,20.5061,40942.512728361,0
+PBP.US,D,20191209,000000,20.4147,20.5081,20.4147,20.4623,33648.070217185,0
+PBP.US,D,20191210,000000,20.4425,20.515,20.4167,20.4693,40049.459518228,0
+PBP.US,D,20191211,000000,20.4603,20.5249,20.4603,20.4981,34590.457821113,0
+PBP.US,D,20191212,000000,20.4793,20.5865,20.4793,20.5537,53591.247202882,0
+PBP.US,D,20191213,000000,20.5159,20.6163,20.5159,20.5717,29436.523906039,0
+PBP.US,D,20191216,000000,20.4881,20.6332,20.4881,20.5995,74676.163016416,0
+PBP.US,D,20191217,000000,20.5805,20.6332,20.5547,20.5905,22994.861630469,0
+PBP.US,D,20191218,000000,20.6401,20.6699,20.5805,20.6431,70384.070756216,0
+PBP.US,D,20191219,000000,20.6431,20.661,20.5905,20.5905,59723.814398959,0
+PBP.US,D,20191220,000000,20.5995,20.6123,20.4325,20.5537,45349.382965962,0
+PBP.US,D,20191223,000000,19.7889,19.8545,19.7393,19.7701,47416.393383553,0
+PBP.US,D,20191224,000000,19.7701,19.7889,19.7175,19.7423,199700.59196194,0
+PBP.US,D,20191226,000000,19.7801,19.8267,19.7333,19.7801,231940.11489504,0
+PBP.US,D,20191227,000000,19.9091,19.9091,19.8079,19.8357,70912.653546882,0
+PBP.US,D,20191230,000000,19.928,19.928,19.7443,19.7801,53446.264494586,0
+PBP.US,D,20191231,000000,19.8177,19.8257,19.7075,19.7801,64868.686894764,0
+PBP.US,D,20200102,000000,19.8177,19.9181,19.7989,19.8913,114929.00105601,0
+PBP.US,D,20200103,000000,19.7443,19.925,19.7443,19.8267,186649.12774215,0
+PBP.US,D,20200106,000000,19.7532,19.8535,19.7532,19.8357,117227.58107713,0
+PBP.US,D,20200107,000000,19.7363,19.8773,19.7363,19.8267,114355.111169,0
+PBP.US,D,20200108,000000,19.8267,19.9657,19.8267,19.9181,39890.381268847,0
+PBP.US,D,20200109,000000,19.9002,19.9657,19.8923,19.928,35976.854969201,0
+PBP.US,D,20200110,000000,19.9181,20.0114,19.9002,19.9667,498275.36368475,0
+PBP.US,D,20200113,000000,19.9657,20.0114,19.928,19.9369,58320.301236698,0
+PBP.US,D,20200114,000000,19.928,19.9836,19.928,19.9558,37574.685233553,0
+PBP.US,D,20200115,000000,19.9469,20.0392,19.9469,20.0114,84891.403005152,0
+PBP.US,D,20200116,000000,20.0214,20.0303,19.9558,19.9747,37476.016445963,0
+PBP.US,D,20200117,000000,19.9836,20.0303,19.9747,20.0114,21294.335281073,0
+PBP.US,D,20200121,000000,19.9926,20.0392,19.9558,19.9657,32648.293624556,0
+PBP.US,D,20200122,000000,19.9657,20.0214,19.9558,19.9836,27859.836953313,0
+PBP.US,D,20200123,000000,19.9657,20.0303,19.9369,20.0303,25036.701438981,0
+PBP.US,D,20200124,000000,20.0025,20.0263,19.8177,19.9091,87466.859726145,0
+PBP.US,D,20200127,000000,19.6887,19.8177,19.5883,19.6439,99616.209316532,0
+PBP.US,D,20200128,000000,19.7483,19.8445,19.7185,19.7532,114100.38460512,0
+PBP.US,D,20200129,000000,19.8177,19.9181,19.8079,19.8177,22341.432618771,0
+PBP.US,D,20200130,000000,19.7701,19.8635,19.6697,19.8635,40502.530481655,0
+PBP.US,D,20200131,000000,19.7701,19.8069,19.5436,19.5595,43062.8848372,0
+PBP.US,D,20200203,000000,19.5694,19.7909,19.5694,19.6697,95197.257186574,0
+PBP.US,D,20200204,000000,19.8267,19.9469,19.8267,19.9002,26371.750544546,0
+PBP.US,D,20200205,000000,19.9926,20.075,19.9558,20.0562,67277.01077147,0
+PBP.US,D,20200206,000000,20.0512,20.1008,20.0512,20.082,43118.260177174,0
+PBP.US,D,20200207,000000,20.0303,20.1108,20.0303,20.0422,421903.70844076,0
+PBP.US,D,20200210,000000,20.0025,20.1485,20.0025,20.1485,83627.838429372,0
+PBP.US,D,20200211,000000,20.1942,20.232,20.1296,20.1764,50146.901056473,0
+PBP.US,D,20200212,000000,20.1764,20.2508,20.1764,20.1942,31921.366434347,0
+PBP.US,D,20200213,000000,20.1197,20.2042,20.1197,20.1574,49767.328271558,0
+PBP.US,D,20200214,000000,20.1674,20.2508,20.1674,20.2508,52035.703561783,0
+PBP.US,D,20200218,000000,20.2866,20.2866,20.1764,20.2588,144174.22833304,0
+PBP.US,D,20200219,000000,20.2716,20.3044,20.2428,20.2955,34345.799500863,0
+PBP.US,D,20200220,000000,20.2418,20.2896,20.1942,20.223,135653.47374753,0
+PBP.US,D,20200221,000000,20.1544,20.223,20.075,20.1942,268402.25920729,0
+PBP.US,D,20200224,000000,19.7889,19.8297,19.5963,19.7175,65276.450761849,0
+PBP.US,D,20200225,000000,19.6887,19.7403,19.0659,19.1295,51853.468352049,0
+PBP.US,D,20200226,000000,19.1841,19.4334,18.9825,19.0639,85556.913909208,0
+PBP.US,D,20200227,000000,18.8265,18.9457,18.2107,18.2574,164377.16600443,0
+PBP.US,D,20200228,000000,17.7777,18.174,17.4668,18.0995,203690.63691319,0
+PBP.US,D,20200302,000000,18.0995,18.9825,18.0766,18.908,325303.94491629,0
+PBP.US,D,20200303,000000,18.8901,19.3032,18.2574,18.4302,202758.31755289,0
+PBP.US,D,20200304,000000,18.6964,19.202,18.6229,19.202,103967.70421415,0
+PBP.US,D,20200305,000000,18.7997,18.8931,18.4481,18.615,72964.561599025,0
+PBP.US,D,20200306,000000,18.0995,18.3219,17.7419,18.1919,114003.72946625,0
+PBP.US,D,20200309,000000,16.3454,17.3198,15.7038,16.8897,302848.74114448,0
+PBP.US,D,20200310,000000,17.3297,17.6237,16.5948,17.5503,536240.69677122,0
+PBP.US,D,20200311,000000,17.153,17.1946,16.557,16.7417,121029.34987246,0
+PBP.US,D,20200312,000000,15.2161,16.6395,14.7841,15.0692,272950.08485574,0
+PBP.US,D,20200313,000000,15.539,16.4924,15.1526,16.3932,268565.36475413,0
+PBP.US,D,20200316,000000,14.3719,15.5102,14.2626,14.5368,201017.51822896,0
+PBP.US,D,20200317,000000,14.8218,15.5201,14.4713,15.4197,631516.48625812,0
+PBP.US,D,20200318,000000,14.3272,15.1427,13.5257,14.6759,346673.7920246,0
+PBP.US,D,20200319,000000,14.4713,15.098,14.2528,14.5647,185035.18828798,0
+PBP.US,D,20200320,000000,14.7573,14.9052,14.2994,14.3272,188070.76374295,0
+PBP.US,D,20200323,000000,14.071,14.1832,13.4244,13.5336,255760.57250332,0
+PBP.US,D,20200324,000000,14.208,14.9848,14.208,14.652,258155.8076633,0
+PBP.US,D,20200325,000000,14.6709,15.3721,14.5715,14.8546,261045.3935856,0
+PBP.US,D,20200326,000000,14.9013,15.2321,14.657,15.0473,105284.63048118,0
+PBP.US,D,20200327,000000,14.6609,15.2698,14.6242,15.2062,114475.93009258,0
+PBP.US,D,20200330,000000,15.2241,15.4823,15.1963,15.4367,348877.73055558,0
+PBP.US,D,20200331,000000,15.4724,15.5459,15.2797,15.4466,48616.528024453,0
+PBP.US,D,20200401,000000,14.9848,15.3621,14.9658,15.085,86045.223725346,0
+PBP.US,D,20200402,000000,14.9658,15.4287,14.9658,15.3721,49792.498880637,0
+PBP.US,D,20200403,000000,15.4367,15.4367,15.2439,15.3999,80413.048237766,0
+PBP.US,D,20200406,000000,15.7962,15.7962,15.528,15.6104,66191.654107972,0
+PBP.US,D,20200407,000000,15.7962,15.7962,15.528,15.675,159755.84217748,0
+PBP.US,D,20200408,000000,15.8707,15.9213,15.6939,15.7416,151478.73908784,0
+PBP.US,D,20200409,000000,15.9333,15.9432,15.6482,15.7774,234429.99154517,0
+PBP.US,D,20200413,000000,15.7416,15.8955,15.6939,15.8151,177770.9505077,0
+PBP.US,D,20200414,000000,15.9521,15.9521,15.7505,15.7505,74773.824979643,0
+PBP.US,D,20200415,000000,15.6939,15.8776,15.6382,15.7684,133634.79089937,0
+PBP.US,D,20200416,000000,15.9144,15.9144,15.7316,15.8052,49724.034823941,0
+PBP.US,D,20200417,000000,16.0565,16.3028,15.7594,15.8955,491342.37111996,0
+PBP.US,D,20200420,000000,15.8151,15.9233,15.6104,15.685,128564.42340643,0
+PBP.US,D,20200421,000000,15.6104,15.6939,15.2698,15.4466,79320.643803725,0
+PBP.US,D,20200422,000000,15.6939,15.8052,15.5836,15.7505,54596.057917327,0
+PBP.US,D,20200423,000000,15.7684,15.828,15.667,15.7128,54462.150277026,0
+PBP.US,D,20200424,000000,15.824,15.8518,15.685,15.7862,103845.87846622,0
+PBP.US,D,20200427,000000,15.8518,16.0277,15.7912,15.9432,91301.853725464,0
+PBP.US,D,20200428,000000,15.9899,16.1131,15.8876,15.8955,56050.91912211,0
+PBP.US,D,20200429,000000,15.9998,16.1567,15.9899,16.0643,113617.1089108,0
+PBP.US,D,20200430,000000,16.1101,16.1557,15.9998,16.0375,55593.82086123,0
+PBP.US,D,20200501,000000,15.9809,15.9809,15.7862,15.8707,157309.25897498,0
+PBP.US,D,20200504,000000,15.7774,16.0277,15.7594,16.0277,109551.55213231,0
+PBP.US,D,20200505,000000,16.0565,16.1547,15.9333,15.971,40251.831215226,0
+PBP.US,D,20200506,000000,16.0375,16.1478,15.971,16.0187,74243.228540252,0
+PBP.US,D,20200507,000000,16.0465,16.1915,16.0465,16.0911,60136.612387859,0
+PBP.US,D,20200508,000000,16.1845,16.3038,16.1567,16.1845,186919.96349584,0
+PBP.US,D,20200511,000000,16.1845,16.3405,16.1667,16.1746,236567.47966818,0
+PBP.US,D,20200512,000000,16.2849,16.3405,16.1746,16.2203,44723.138212069,0
+PBP.US,D,20200513,000000,16.2759,16.2759,15.9621,16.0385,62130.124626938,0
+PBP.US,D,20200514,000000,16.0833,16.2948,15.833,16.2104,60659.154232345,0
+PBP.US,D,20200515,000000,16.0833,16.3405,16.0833,16.2104,36808.49189318,0
+PBP.US,D,20200518,000000,16.4328,16.6434,16.4328,16.6087,129471.57215765,0
+PBP.US,D,20200519,000000,16.5987,16.7377,16.5153,16.5798,36184.260788013,0
+PBP.US,D,20200520,000000,16.7109,16.7109,16.4874,16.6275,87695.408856584,0
+PBP.US,D,20200521,000000,16.5798,16.7189,16.5679,16.5987,44801.670512397,0
+PBP.US,D,20200522,000000,16.6355,16.7089,16.5798,16.6454,26191.528983539,0
+PBP.US,D,20200526,000000,16.9394,16.9394,16.6732,16.8113,61085.040937966,0
+PBP.US,D,20200527,000000,16.9145,16.9145,16.6732,16.7109,33227.21763338,0
+PBP.US,D,20200528,000000,16.6831,16.8491,16.6831,16.7467,110555.35602239,0
+PBP.US,D,20200529,000000,16.6921,16.7925,16.6663,16.7289,123891.75153695,0
+PBP.US,D,20200601,000000,16.7109,16.8491,16.7109,16.8491,43395.136877047,0
+PBP.US,D,20200602,000000,16.9493,16.9493,16.7646,16.8679,78470.884041208,0
+PBP.US,D,20200603,000000,16.8491,16.8947,16.7567,16.8391,76615.306739883,0
+PBP.US,D,20200604,000000,16.8113,16.8769,16.7745,16.8203,51879.645785491,0
+PBP.US,D,20200605,000000,16.9145,16.9861,16.8203,16.8579,58020.267576473,0
+PBP.US,D,20200608,000000,16.9771,16.9771,16.8539,16.8579,41188.177872975,0
+PBP.US,D,20200609,000000,16.8679,16.9632,16.8441,16.8679,33418.514262382,0
+PBP.US,D,20200610,000000,16.8679,16.9483,16.8491,16.8579,29039.83510695,0
+PBP.US,D,20200611,000000,16.7567,16.9225,16.7567,16.8301,74303.638002042,0
+PBP.US,D,20200612,000000,16.9682,16.9682,16.7567,16.8203,31030.32687294,0
+PBP.US,D,20200615,000000,16.7467,16.9394,16.7467,16.8867,35186.497844111,0
+PBP.US,D,20200616,000000,17.0338,17.0338,16.7925,16.8013,42603.772927594,0
+PBP.US,D,20200617,000000,16.8491,16.9493,16.8491,16.9057,67758.272817066,0
+PBP.US,D,20200618,000000,16.8391,16.9305,16.8203,16.8491,39029.546438336,0
+PBP.US,D,20200619,000000,16.9225,16.9354,16.4874,16.5153,122993.664205,0
+PBP.US,D,20200622,000000,16.5044,16.6533,16.4984,16.6255,73304.868233776,0
+PBP.US,D,20200623,000000,16.6533,16.8103,16.6533,16.6722,24589.671421733,0
+PBP.US,D,20200624,000000,16.5977,16.7189,16.404,16.404,58828.747540099,0
+PBP.US,D,20200625,000000,16.4596,16.6444,16.3852,16.5878,59093.542347614,0
+PBP.US,D,20200626,000000,16.551,16.551,16.3286,16.3286,33514.162576883,0
+PBP.US,D,20200629,000000,16.3385,16.6345,16.3196,16.6345,31686.776357728,0
+PBP.US,D,20200630,000000,16.5421,16.8003,16.5421,16.8003,84562.171438395,0
+PBP.US,D,20200701,000000,16.6067,17.134,16.6067,16.8669,24764.858860924,0
+PBP.US,D,20200702,000000,16.8759,16.9682,16.8481,16.8759,60303.745232146,0
+PBP.US,D,20200706,000000,16.9583,17.1708,16.9583,16.9771,22178.327071937,0
+PBP.US,D,20200707,000000,16.9771,17.0874,16.9344,16.9394,16150.469609631,0
+PBP.US,D,20200708,000000,16.9682,17.0874,16.9047,17.0874,31028.313224213,0
+PBP.US,D,20200709,000000,16.9861,17.0427,16.9047,16.9305,53268.056582304,0
+PBP.US,D,20200710,000000,16.8947,17.1062,16.8947,17.0874,23085.475823155,0
+PBP.US,D,20200713,000000,17.134,17.1688,17.005,17.0526,43017.577740857,0
+PBP.US,D,20200714,000000,16.9493,17.134,16.9493,17.0338,39491.678821032,0
+PBP.US,D,20200715,000000,17.1896,17.283,17.0238,17.1808,112343.47609138,0
+PBP.US,D,20200716,000000,17.1252,17.2374,17.1062,17.2274,116946.6770798,0
+PBP.US,D,20200717,000000,17.2562,17.2562,17.1132,17.143,69329.925647976,0
+PBP.US,D,20200720,000000,17.143,17.3496,17.143,17.2463,25938.816068383,0
+PBP.US,D,20200721,000000,17.2662,17.3526,17.2463,17.2582,18586.984568506,0
+PBP.US,D,20200722,000000,17.2086,17.3665,17.2086,17.3575,30045.652645758,0
+PBP.US,D,20200723,000000,17.2652,17.3665,17.1896,17.2274,25668.987139053,0
+PBP.US,D,20200724,000000,17.153,17.2274,17.1152,17.143,23901.003557324,0
+PBP.US,D,20200727,000000,17.1708,17.3397,17.1708,17.2652,41759.047286893,0
+PBP.US,D,20200728,000000,17.2463,17.3208,17.134,17.293,26662.722785503,0
+PBP.US,D,20200729,000000,17.293,17.3566,17.2542,17.283,20834.216547104,0
+PBP.US,D,20200730,000000,17.1808,17.2344,17.1062,17.1996,34310.560648152,0
+PBP.US,D,20200731,000000,17.2751,17.3665,17.2751,17.3307,15945.077439544,0
+PBP.US,D,20200803,000000,17.3754,17.5055,17.3397,17.4023,42737.680567895,0
+PBP.US,D,20200804,000000,17.3575,17.5055,17.3307,17.4678,30349.713603436,0
+PBP.US,D,20200805,000000,17.44,17.5533,17.4301,17.4589,64306.878900115,0
+PBP.US,D,20200806,000000,17.4112,17.5055,17.4112,17.4489,83194.903953208,0
+PBP.US,D,20200807,000000,17.4112,17.5463,17.4112,17.4678,51834.338689149,0
+PBP.US,D,20200810,000000,17.4678,17.5899,17.4678,17.5533,22742.148715313,0
+PBP.US,D,20200811,000000,17.5801,17.7091,17.5055,17.5155,19874.712929002,0
+PBP.US,D,20200812,000000,17.5155,17.6347,17.5055,17.5155,48690.026202964,0
+PBP.US,D,20200813,000000,17.4678,17.725,17.4678,17.5343,92920.827301443,0
+PBP.US,D,20200814,000000,17.6387,17.6387,17.5245,17.5343,23211.328868552,0
+PBP.US,D,20200817,000000,17.5801,17.6615,17.5245,17.5989,104629.18782076,0
+PBP.US,D,20200818,000000,17.6754,17.736,17.5889,17.6535,45175.202351133,0
+PBP.US,D,20200819,000000,17.5701,17.6625,17.5343,17.6317,27672.567621764,0
+PBP.US,D,20200820,000000,17.5155,17.736,17.5155,17.5533,26892.278740306,0
+PBP.US,D,20200821,000000,17.4966,17.7081,17.4966,17.5433,392825.614008,0
+PBP.US,D,20200824,000000,17.6456,17.7638,17.6456,17.7081,27364.479366633,0
+PBP.US,D,20200825,000000,17.6903,17.7668,17.6903,17.7081,61859.288873245,0
+PBP.US,D,20200826,000000,17.7816,17.867,17.7816,17.8572,58417.963199926,0
+PBP.US,D,20200827,000000,17.8294,17.8522,17.726,17.8005,16183.694813616,0
+PBP.US,D,20200828,000000,17.8104,17.8432,17.7727,17.8104,25533.065850024,0
+PBP.US,D,20200831,000000,17.8572,17.886,17.7548,17.8294,47258.321958535,0
+PBP.US,D,20200901,000000,17.8104,17.9108,17.736,17.8005,27741.031678459,0
+PBP.US,D,20200902,000000,17.867,17.9188,17.8294,17.886,30137.273662807,0
+PBP.US,D,20200903,000000,17.886,17.9694,17.5989,17.726,70330.709064969,0
+PBP.US,D,20200904,000000,17.6625,17.7816,17.134,17.726,27267.824227769,0
+PBP.US,D,20200908,000000,17.5801,17.5879,17.4112,17.5055,43279.352075281,0
+PBP.US,D,20200909,000000,17.6357,17.8104,17.5343,17.6992,81714.872139347,0
+PBP.US,D,20200910,000000,17.726,17.7648,17.5055,17.5899,22945.527236674,0
+PBP.US,D,20200911,000000,17.6992,17.6992,17.4638,17.6456,22534.7428965,0
+PBP.US,D,20200914,000000,17.6456,17.8194,17.6456,17.6803,22099.79477161,0
+PBP.US,D,20200915,000000,17.8294,17.876,17.7638,17.8572,32171.058876413,0
+PBP.US,D,20200916,000000,17.876,17.9138,17.7816,17.8294,64176.998557266,0
+PBP.US,D,20200917,000000,17.6167,17.8482,17.6167,17.6535,47459.686831169,0
+PBP.US,D,20200918,000000,17.7449,17.7449,17.5989,17.6267,13221.617537166,0
+PBP.US,D,20200921,000000,17.5979,17.8343,17.3655,17.4767,15178.88409917,0
+PBP.US,D,20200922,000000,17.5999,17.7171,17.4857,17.7171,13298.136188766,0
+PBP.US,D,20200923,000000,17.7449,17.7449,17.282,17.282,11456.654428526,0
+PBP.US,D,20200924,000000,17.439,17.5045,17.133,17.2731,36065.455513159,0
+PBP.US,D,20200925,000000,17.4112,17.6525,17.4013,17.6446,23592.915302194,0
+PBP.US,D,20200928,000000,17.6625,17.8154,17.5979,17.6803,28691.473877292,0
+PBP.US,D,20200929,000000,17.6992,17.876,17.6158,17.876,22736.107769135,0
+PBP.US,D,20200930,000000,17.886,17.886,17.7171,17.7816,32679.505179814,0
+PBP.US,D,20201001,000000,17.7816,17.879,17.7816,17.8382,18841.711132388,0
+PBP.US,D,20201002,000000,17.6158,17.8294,17.6158,17.8294,15208.082005703,0
+PBP.US,D,20201005,000000,17.8294,18.1084,17.8134,18.015,51157.752717097,0
+PBP.US,D,20201006,000000,17.7727,18.0985,17.7727,17.8572,74668.108421511,0
+PBP.US,D,20201007,000000,17.867,18.0419,17.8005,17.886,431431.28738945,0
+PBP.US,D,20201008,000000,17.9048,18.0896,17.9048,18.0061,61490.791156325,0
+PBP.US,D,20201009,000000,18.0061,18.174,18.0061,18.174,145336.10364814,0
+PBP.US,D,20201012,000000,18.1462,18.1462,18.033,18.0608,28290.75778075,0
+PBP.US,D,20201013,000000,18.033,18.1025,18.015,18.015,20985.24020158,0
+PBP.US,D,20201014,000000,17.9793,18.1273,17.9793,18.024,32478.14030718,0
+PBP.US,D,20201015,000000,17.9138,18.1462,17.9138,18.0796,27338.301933191,0
+PBP.US,D,20201016,000000,18.1273,18.2485,18.024,18.0896,12988.03428491,0
+PBP.US,D,20201019,000000,18.015,18.0707,17.8382,17.876,22544.811140132,0
+PBP.US,D,20201020,000000,17.7638,18.0419,17.7638,17.9426,26872.142253042,0
+PBP.US,D,20201021,000000,17.876,18.024,17.8382,17.9872,37174.975961374,0
+PBP.US,D,20201022,000000,17.8948,18.0796,17.867,18.0796,24466.838849426,0
+PBP.US,D,20201023,000000,17.9872,18.1651,17.9872,18.1551,90371.548013893,0
+PBP.US,D,20201026,000000,17.9972,18.1174,17.6992,17.8482,57780.643378038,0
+PBP.US,D,20201027,000000,17.7548,17.9236,17.736,17.7638,170619.4770561,0
+PBP.US,D,20201028,000000,17.6069,17.6069,17.282,17.3198,38410.349454985,0
+PBP.US,D,20201029,000000,17.2731,17.5791,17.2731,17.5235,26904.360632664,0
+PBP.US,D,20201030,000000,17.3099,17.4191,17.133,17.3566,29622.786413226,0
+PBP.US,D,20201102,000000,17.3834,17.6625,17.3476,17.4112,21426.229272649,0
+PBP.US,D,20201103,000000,17.7727,17.886,17.6674,17.7171,15762.84222981,0
+PBP.US,D,20201104,000000,17.8382,18.1114,17.7916,17.867,110604.69041618,0
+PBP.US,D,20201105,000000,18.015,18.3607,18.015,18.2296,60707.481801777,0
+PBP.US,D,20201106,000000,18.1273,18.5732,18.033,18.4421,47176.769185118,0
+PBP.US,D,20201109,000000,18.3131,18.5643,18.3031,18.4044,25766.64910228,0
+PBP.US,D,20201110,000000,18.2584,18.4988,18.2584,18.4044,27815.536681333,0
+PBP.US,D,20201111,000000,18.5732,18.5822,18.467,18.5822,31251.828232837,0
+PBP.US,D,20201112,000000,18.4322,18.5732,18.3766,18.4233,97968.037834021,0
+PBP.US,D,20201113,000000,18.3766,18.5732,18.3766,18.4888,20844.284790736,0
+PBP.US,D,20201116,000000,18.5822,18.7123,18.5822,18.6488,35533.852249405,0
+PBP.US,D,20201117,000000,18.5266,18.7034,18.461,18.7034,21070.820272449,0
+PBP.US,D,20201118,000000,18.7123,18.7123,18.6378,18.6478,17353.62472362,0
+PBP.US,D,20201119,000000,18.5922,18.6944,18.5922,18.6806,18218.486851585,0
+PBP.US,D,20201120,000000,18.6756,18.6816,18.606,18.6288,7043.7432447465,0
+PBP.US,D,20201123,000000,18.5822,18.7123,18.5822,18.7034,33012.764044024,0
+PBP.US,D,20201124,000000,18.6844,18.8235,18.611,18.7123,31623.346422847,0
+PBP.US,D,20201125,000000,18.6478,18.8295,18.6478,18.7034,22471.31296162,0
+PBP.US,D,20201127,000000,18.7222,18.9169,18.7222,18.8911,24438.647767257,0
+PBP.US,D,20201130,000000,18.7868,18.9636,18.6378,18.8335,31400.838238587,0
+PBP.US,D,20201201,000000,18.9825,19.0013,18.8523,18.9269,25782.758292091,0
+PBP.US,D,20201202,000000,18.8613,18.9914,18.8156,18.9169,43459.57363629,0
+PBP.US,D,20201203,000000,18.908,19.0371,18.7679,18.9636,39754.45997982,0
+PBP.US,D,20201204,000000,18.8792,19.0193,18.8792,18.8891,43788.805203047,0
+PBP.US,D,20201207,000000,18.8792,19.1672,18.8702,18.9169,17881.200689922,0
+PBP.US,D,20201208,000000,18.8613,19.0749,18.8613,19.0749,39855.142416137,0
+PBP.US,D,20201209,000000,18.9447,18.9825,18.8891,18.898,25135.370226572,0
+PBP.US,D,20201210,000000,18.6756,18.9825,18.6756,18.9269,27475.230046582,0
+PBP.US,D,20201211,000000,18.8891,18.9636,18.8335,18.9169,89296.259594026,0
+PBP.US,D,20201214,000000,18.9169,19.0241,18.9169,18.9269,28279.682712755,0
+PBP.US,D,20201215,000000,18.9269,19.0391,18.908,18.908,30633.63807385,0
+PBP.US,D,20201216,000000,18.9169,19.0529,18.908,19.0281,15583.627493165,0
+PBP.US,D,20201217,000000,18.9636,19.0837,18.9537,18.9914,32127.765428796,0
+PBP.US,D,20201218,000000,18.9805,19.0749,18.8613,18.9269,38069.03599587,0
+PBP.US,D,20201221,000000,18.7957,18.9269,18.6556,18.898,36521.546949676,0
+PBP.US,D,20201222,000000,18.8335,18.9894,18.7858,18.7858,24894.739203773,0
+PBP.US,D,20201223,000000,18.7302,18.9914,18.7302,18.9825,19382.375815411,0
+PBP.US,D,20201224,000000,18.9169,19.0193,18.898,18.9537,6009.7346237695,0
+PBP.US,D,20201228,000000,18.9725,19.0759,18.9675,19.0193,102082.9290063,0
+PBP.US,D,20201229,000000,19.1682,19.1682,18.9914,19.0471,204253.4517322,0
+PBP.US,D,20201230,000000,19.0013,19.1771,18.9636,18.9636,31859.950148193,0
+PBP.US,D,20201231,000000,19.0759,19.2059,19.0331,19.1255,18990.721138137,0
+PBP.US,D,20210104,000000,19.0947,19.2149,18.8613,18.9914,59702.671087332,0
+PBP.US,D,20210105,000000,18.898,19.1215,18.898,18.9914,23704.672806506,0
+PBP.US,D,20210106,000000,18.9914,19.2248,18.9914,19.196,48891.391075599,0
+PBP.US,D,20210107,000000,19.1503,19.337,19.1503,19.2904,20028.757056567,0
+PBP.US,D,20210108,000000,19.3926,19.3926,19.2149,19.2248,24879.636838326,0
+PBP.US,D,20210111,000000,19.1871,19.3003,19.1404,19.1404,39964.886271722,0
+PBP.US,D,20210112,000000,19.1404,19.2715,19.1315,19.2715,44724.145036433,0
+PBP.US,D,20210113,000000,19.196,19.3281,19.196,19.2904,11492.900105601,0
+PBP.US,D,20210114,000000,19.3003,19.3738,19.2248,19.3738,18483.281659099,0
+PBP.US,D,20210115,000000,19.4492,19.4492,19.1871,19.2248,22667.643712439,0
+PBP.US,D,20210119,000000,19.3838,19.3886,19.2337,19.3549,29020.70544405,0
+PBP.US,D,20210120,000000,19.2983,19.4582,19.2983,19.4404,8181.45477513,0
+PBP.US,D,20210121,000000,19.3648,19.5516,19.3648,19.5516,35708.032864233,0
+PBP.US,D,20210122,000000,19.3838,19.5416,19.3838,19.4026,33836.346373098,0
+PBP.US,D,20210125,000000,19.4026,19.495,19.3092,19.495,20642.919918102,0
+PBP.US,D,20210126,000000,19.495,19.495,19.4116,19.495,15499.054246659,0
+PBP.US,D,20210127,000000,19.3648,19.3936,19.1493,19.1503,23595.935775282,0
+PBP.US,D,20210128,000000,19.1503,19.495,19.1503,19.4116,18951.454987974,0
+PBP.US,D,20210129,000000,19.3092,19.336,19.0381,19.0759,32614.061596208,0
+PBP.US,D,20210201,000000,19.1503,19.4404,19.1503,19.3192,37218.26940899,0
+PBP.US,D,20210202,000000,19.495,19.5228,19.4443,19.5228,17829.852647401,0
+PBP.US,D,20210203,000000,19.5416,19.5893,19.4572,19.5893,14911.068818567,0
+PBP.US,D,20210204,000000,19.5278,19.6906,19.4761,19.6906,15700.419119294,0
+PBP.US,D,20210205,000000,19.5973,19.6906,19.5704,19.6906,15766.869527263,0
+PBP.US,D,20210208,000000,19.5794,19.6717,19.5128,19.6449,112353.54433501,0
+PBP.US,D,20210209,000000,19.5973,19.6817,19.5973,19.6161,133547.19717977,0
+PBP.US,D,20210210,000000,19.6717,19.7551,19.6261,19.7383,68771.138126416,0
+PBP.US,D,20210211,000000,19.7383,19.7383,19.6539,19.7383,59516.408580146,0
+PBP.US,D,20210212,000000,19.6539,19.7383,19.6539,19.6817,18518.52051181,0
+PBP.US,D,20210216,000000,19.7005,19.7651,19.6717,19.6906,107818.80740329,0
+PBP.US,D,20210217,000000,19.6539,19.7751,19.6539,19.7651,18573.895851784,0
+PBP.US,D,20210218,000000,19.7195,19.7751,19.6628,19.7751,18790.363089866,0
+PBP.US,D,20210219,000000,19.7195,19.7611,19.6539,19.6817,27157.07354782,0
+PBP.US,D,20210222,000000,19.6449,19.6717,19.495,19.6539,36847.758043343,0
+PBP.US,D,20210223,000000,19.3838,19.6549,19.3003,19.5416,20443.568694194,0
+PBP.US,D,20210224,000000,19.4492,19.7561,19.4434,19.635,33009.743570934,0
+PBP.US,D,20210225,000000,19.6261,19.7195,19.346,19.3896,17947.651097891,0
+PBP.US,D,20210226,000000,19.4761,19.495,19.3192,19.3648,11233.139419902,0
+PBP.US,D,20210301,000000,19.495,19.6906,19.495,19.6539,31963.653057599,0
+PBP.US,D,20210302,000000,19.5893,19.7561,19.5416,19.5893,17024.393156864,0
+PBP.US,D,20210303,000000,19.5516,19.6628,19.4026,19.4492,100546.5150281,0
+PBP.US,D,20210304,000000,19.3648,19.5138,18.9358,19.1503,28712.617188919,0
+PBP.US,D,20210305,000000,19.1682,19.5516,19.0759,19.4672,11875.493363606,0
+PBP.US,D,20210308,000000,19.5416,19.6817,19.4026,19.4026,10992.508397104,0
+PBP.US,D,20210309,000000,19.635,19.7373,19.5327,19.5973,14803.338611708,0
+PBP.US,D,20210310,000000,19.7383,19.8127,19.6817,19.7383,10626.02432891,0
+PBP.US,D,20210311,000000,19.8495,19.925,19.7383,19.925,21282.253388715,0
+PBP.US,D,20210312,000000,19.7473,19.9717,19.7473,19.8743,35268.050617528,0
+PBP.US,D,20210315,000000,19.8127,20.0641,19.8127,19.9816,55377.353623148,0
+PBP.US,D,20210316,000000,19.9439,20.0552,19.8137,20.0372,12511.80636113,0
+PBP.US,D,20210317,000000,19.8773,20.0641,19.8684,20.0641,13593.135727176,0
+PBP.US,D,20210318,000000,19.9528,20.0869,19.9439,20.0084,13215.576590986,0
+PBP.US,D,20210319,000000,20.0552,20.0621,19.8803,19.925,14808.372733523,0
+PBP.US,D,20210322,000000,19.934,20.1048,19.934,20.07,6416.4916664907,0
+PBP.US,D,20210323,000000,19.9528,20.078,19.9528,20.0184,12182.574794373,0
+PBP.US,D,20210324,000000,19.9896,20.0928,19.925,19.925,8356.6422143218,0
+PBP.US,D,20210325,000000,19.7283,20.074,19.7283,19.9439,16598.506451242,0
+PBP.US,D,20210326,000000,20.083,20.1872,19.9936,20.1872,14667.417322679,0
+PBP.US,D,20210329,000000,20.1872,20.1872,20.0462,20.1773,51294.680830488,0
+PBP.US,D,20210330,000000,20.0552,20.1872,19.9826,20.1872,20782.868504582,0
+PBP.US,D,20210331,000000,20.2995,20.3074,20.1872,20.2428,8598.280061483,0
+PBP.US,D,20210401,000000,20.2518,20.3352,20.1346,20.2518,34803.904586106,0
+PBP.US,D,20210405,000000,20.2518,20.363,20.2518,20.2806,18353.40131625,0
+PBP.US,D,20210406,000000,20.3462,20.373,20.3074,20.3303,11630.835043355,0
+PBP.US,D,20210407,000000,20.2428,20.3263,20.1962,20.2896,45857.829269363,0
+PBP.US,D,20210408,000000,20.2896,20.3263,20.233,20.3263,14490.216234762,0
+PBP.US,D,20210409,000000,20.2896,20.4107,20.224,20.2806,19305.857163809,0
+PBP.US,D,20210412,000000,20.2052,20.4107,20.0372,20.4107,29279.459305385,0
+PBP.US,D,20210413,000000,20.2806,20.373,20.2528,20.3263,17102.925457191,0
+PBP.US,D,20210414,000000,20.224,20.373,20.224,20.2617,19084.355803912,0
+PBP.US,D,20210415,000000,20.2995,20.3919,20.2995,20.3919,13163.221724102,0
+PBP.US,D,20210416,000000,20.233,20.3919,20.233,20.3203,10298.806410879,0
+PBP.US,D,20210419,000000,20.3124,20.3531,20.1872,20.2657,15050.010580684,0
+PBP.US,D,20210420,000000,20.3263,20.3263,20.0928,20.1584,8508.6726931607,0
+PBP.US,D,20210421,000000,20.1207,20.3114,20.0948,20.3074,34513.939169512,0
+PBP.US,D,20210422,000000,20.2518,20.3263,20.1068,20.1773,7037.7022985674,0
+PBP.US,D,20210423,000000,20.2428,20.363,20.224,20.3541,22532.729247774,0
+PBP.US,D,20210426,000000,20.3541,20.3819,20.2945,20.373,27992.737769252,0
+PBP.US,D,20210427,000000,20.2617,20.3919,20.2617,20.3362,22322.302955871,0
+PBP.US,D,20210428,000000,20.4107,20.4296,20.3164,20.4296,21006.383513207,0
+PBP.US,D,20210429,000000,20.3452,20.4485,20.2428,20.3819,15716.528309104,0
+PBP.US,D,20210430,000000,20.3541,20.3819,20.2995,20.3819,10835.44379645,0
+PBP.US,D,20210503,000000,20.3819,20.4663,20.363,20.4485,17170.382689524,0
+PBP.US,D,20210504,000000,20.3174,20.373,20.1822,20.2706,19516.283455713,0
+PBP.US,D,20210505,000000,20.368,20.3859,20.2806,20.3491,8905.3614922502,0
+PBP.US,D,20210506,000000,20.2896,20.3919,20.2428,20.368,25238.066311615,0
+PBP.US,D,20210507,000000,20.373,20.5419,20.373,20.4862,16865.314907483,0
+PBP.US,D,20210510,000000,20.4813,20.5597,20.4008,20.4485,26412.023519073,0
+PBP.US,D,20210511,000000,20.2052,20.3541,20.1872,20.2617,20030.770705293,0
+PBP.US,D,20210512,000000,20.1684,20.3362,19.9628,19.9717,17321.406344,0
+PBP.US,D,20210513,000000,20.0184,20.3174,20.0184,20.2468,9691.691319887,0
+PBP.US,D,20210514,000000,20.2806,20.5041,20.2806,20.4723,10163.891946215,0
+PBP.US,D,20210517,000000,20.4663,20.4663,20.3541,20.4296,9727.9369969612,0
+PBP.US,D,20210518,000000,20.4008,20.5091,20.373,20.3919,23686.549967968,0
+PBP.US,D,20210519,000000,19.9151,20.3491,19.8585,20.3243,14091.513786945,0
+PBP.US,D,20210520,000000,20.514,20.5597,20.3958,20.5597,22336.398496956,0
+PBP.US,D,20210521,000000,20.5597,20.6997,20.4713,20.5785,20349.934028419,0
+PBP.US,D,20210524,000000,20.5697,20.7444,20.5041,20.6163,37969.360383917,0
+PBP.US,D,20210525,000000,20.803,20.803,20.5975,20.7564,24271.51492297,0
+PBP.US,D,20210526,000000,20.5975,20.7802,20.5597,20.7752,11390.204020557,0
+PBP.US,D,20210527,000000,20.6063,20.8268,20.6063,20.803,42275.5481852,0
+PBP.US,D,20210528,000000,20.6997,20.8318,20.6521,20.662,5266.6982437491,0
+PBP.US,D,20210601,000000,20.7842,20.7941,20.7275,20.7752,11920.800459948,0
+PBP.US,D,20210602,000000,20.7941,20.8408,20.7375,20.804,11870.45924179,0
+PBP.US,D,20210603,000000,20.6709,20.803,20.6709,20.7087,20884.557765263,0
+PBP.US,D,20210604,000000,20.6997,20.8884,20.6997,20.8596,10063.209509897,0
+PBP.US,D,20210607,000000,20.952,20.9699,20.8229,20.8418,9316.1458324241,0
+PBP.US,D,20210608,000000,20.8596,20.8884,20.7752,20.8776,11781.858697831,0
+PBP.US,D,20210609,000000,20.8746,20.9322,20.7702,20.8656,14200.250818169,0
+PBP.US,D,20210610,000000,20.813,20.9888,20.813,20.8834,11156.620768301,0
+PBP.US,D,20210611,000000,21.0176,21.0176,20.803,20.9342,11050.904210168,0
+PBP.US,D,20210614,000000,20.9342,20.9987,20.8488,20.9014,5313.012164455,0
+PBP.US,D,20210615,000000,20.8646,20.943,20.8596,20.8834,4541.7847022658,0
+PBP.US,D,20210616,000000,20.8696,20.9252,20.7941,20.8884,15448.713028501,0
+PBP.US,D,20210617,000000,20.8884,21.0076,20.813,20.9212,26358.661827825,0
+PBP.US,D,20210618,000000,20.8596,20.9342,20.7941,20.7941,61957.957660836,0
+PBP.US,D,20210621,000000,20.944,21.1219,20.944,21.1219,46011.873396929,0
+PBP.US,D,20210622,000000,21.0841,21.1318,20.951,21.0454,14385.506500991,0
+PBP.US,D,20210623,000000,21.1884,21.1884,20.9997,21.0464,10046.093495723,0
+PBP.US,D,20210624,000000,21.2261,21.2729,21.0295,21.2729,13527.692143569,0
+PBP.US,D,20210625,000000,21.094,21.2301,21.094,21.2093,11555.323216117,0
+PBP.US,D,20210628,000000,21.2351,21.2897,21.094,21.2897,8150.2432198717,0
+PBP.US,D,20210629,000000,21.2351,21.3085,21.1477,21.2729,8826.8291919228,0
+PBP.US,D,20210630,000000,21.3553,21.3553,21.1407,21.2261,23603.990370189,0
+PBP.US,D,20210701,000000,21.1973,21.2817,21.1507,21.2729,21553.089142408,0
+PBP.US,D,20210702,000000,21.1973,21.2729,21.1884,21.2729,15707.466889836,0
+PBP.US,D,20210706,000000,21.4218,21.4218,21.1695,21.2073,41299.935377287,0
+PBP.US,D,20210707,000000,21.1884,21.3175,21.1884,21.1973,18292.991854459,0
+PBP.US,D,20210708,000000,21.2073,21.2729,21.1507,21.2629,35211.66845319,0
+PBP.US,D,20210709,000000,21.2629,21.2817,21.1973,21.1973,11669.094369155,0
+PBP.US,D,20210712,000000,21.2817,21.3085,21.1973,21.2629,4699.8561272837,0
+PBP.US,D,20210713,000000,21.1884,21.3175,21.1517,21.1596,25493.799699861,0
+PBP.US,D,20210714,000000,21.2539,21.3056,21.1795,21.2251,29124.408353456,0
+PBP.US,D,20210715,000000,21.2997,21.2997,21.2351,21.2559,5014.9921529563,0
+PBP.US,D,20210716,000000,21.1219,21.1884,21.0086,21.0156,33544.367307778,0
+PBP.US,D,20210719,000000,20.9997,20.9997,20.7186,20.7564,36387.639309374,0
+PBP.US,D,20210720,000000,20.7275,21.1109,20.7275,21.0513,11267.37144825,0
+PBP.US,D,20210721,000000,20.8696,21.1318,20.8696,21.095,9829.6262576415,0
+PBP.US,D,20210722,000000,21.1675,21.1884,21.1229,21.1507,11309.658071504,0
+PBP.US,D,20210723,000000,21.2629,21.2817,21.1507,21.2729,9337.2891440507,0
+PBP.US,D,20210726,000000,21.2539,21.3841,21.2539,21.3235,17386.849927605,0
+PBP.US,D,20210727,000000,21.3275,21.3275,21.1149,21.3175,12740.35549157,0
+PBP.US,D,20210728,000000,21.3075,21.3731,21.2351,21.2847,5314.0189888182,0
+PBP.US,D,20210729,000000,21.2997,21.4029,21.2361,21.3841,7835.1071941991,0
+PBP.US,D,20210730,000000,21.1407,21.3553,21.1407,21.2073,6905.808306992,0
+PBP.US,D,20210802,000000,21.3364,21.3364,21.1318,21.3275,9807.4761216517,0
+PBP.US,D,20210803,000000,21.2897,21.3831,21.2162,21.3085,4679.7196400202,0
+PBP.US,D,20210804,000000,21.2997,21.4029,21.2441,21.3334,8616.40290002,0
+PBP.US,D,20210805,000000,21.4029,21.4595,21.2827,21.4595,15714.514660378,0
+PBP.US,D,20210806,000000,21.4595,21.5062,21.394,21.4496,11019.69265491,0
+PBP.US,D,20210809,000000,21.535,21.535,21.3383,21.4546,15959.172980628,0
+PBP.US,D,20210810,000000,21.393,21.544,21.3553,21.4645,59858.728863624,0
+PBP.US,D,20210811,000000,21.544,21.544,21.3483,21.535,42766.878474427,0
+PBP.US,D,20210812,000000,21.4735,21.535,21.4407,21.4874,15722.569255283,0
+PBP.US,D,20210813,000000,21.3275,21.5271,21.3275,21.4546,16700.195711922,0
+PBP.US,D,20210816,000000,21.4218,21.5539,21.4218,21.5162,6579.5972133245,0
+PBP.US,D,20210817,000000,21.4973,21.5628,21.4307,21.4595,25925.727351661,0
+PBP.US,D,20210818,000000,21.5251,21.5628,21.4307,21.5519,5845.6222525726,0
+PBP.US,D,20210819,000000,21.393,21.535,21.393,21.4973,5600.963932322,0
+PBP.US,D,20210820,000000,21.5539,21.7029,21.5062,21.6622,9639.3364530021,0
+PBP.US,D,20210823,000000,21.7684,21.8221,21.6184,21.7694,11118.361442501,0
+PBP.US,D,20210824,000000,21.8439,21.8439,21.693,21.7923,10715.631697233,0
+PBP.US,D,20210825,000000,21.7406,21.8251,21.6552,21.7406,11899.657148322,0
+PBP.US,D,20210826,000000,21.7218,21.8062,21.7029,21.7268,15054.037878138,0
+PBP.US,D,20210827,000000,21.8062,21.8439,21.7972,21.833,3687.9976422965,0
+PBP.US,D,20210830,000000,21.8439,21.9293,21.7496,21.838,12900.440565314,0
+PBP.US,D,20210831,000000,21.7873,21.9373,21.7873,21.8737,5164.0021587056,0
+PBP.US,D,20210901,000000,22.0029,22.0029,21.7496,21.9005,22670.664185528,0
+PBP.US,D,20210902,000000,21.9373,21.9373,21.8161,21.837,14873.81631713,0
+PBP.US,D,20210903,000000,21.7595,21.9561,21.7595,21.8628,8039.4925399229,0
+PBP.US,D,20210907,000000,21.9751,21.9751,21.8628,21.8916,8601.3005345725,0
+PBP.US,D,20210908,000000,21.8628,21.9473,21.7684,21.8857,20722.459042792,0
+PBP.US,D,20210909,000000,21.9839,21.9839,21.8251,21.8966,15407.433229611,0
+PBP.US,D,20210910,000000,21.9273,21.9373,21.8022,21.8022,9720.889226419,0
+PBP.US,D,20210913,000000,21.9661,21.9661,21.7972,21.8539,13276.99287714,0
+PBP.US,D,20210914,000000,21.9839,21.9839,21.7972,21.8062,5393.5581135087,0
+PBP.US,D,20210915,000000,21.8439,21.9333,21.7972,21.9333,23597.949424009,0
+PBP.US,D,20210916,000000,21.98,22.0307,21.835,21.9194,13984.790404449,0
+PBP.US,D,20210917,000000,21.8539,21.9005,21.4218,21.831,8308.3146448896,0
+PBP.US,D,20210920,000000,21.3075,21.7029,21.3075,21.5241,34392.113421569,0
+PBP.US,D,20210921,000000,21.6174,21.7307,21.5529,21.6046,9114.7809597898,0
+PBP.US,D,20210922,000000,21.5618,21.8251,21.5618,21.6552,20623.790255201,0
+PBP.US,D,20210923,000000,21.8062,22.0217,21.8062,22.0217,5757.0217086135,0
+PBP.US,D,20210924,000000,21.9561,21.9929,21.9005,21.98,8872.1362882656,0
+PBP.US,D,20210927,000000,21.8539,22.0029,21.8539,21.8916,7665.9607011863,0
+PBP.US,D,20210928,000000,21.839,21.839,21.5618,21.5847,31009.183561313,0
+PBP.US,D,20210929,000000,21.7873,21.7873,21.6462,21.7406,9400.7190789305,0
+PBP.US,D,20210930,000000,21.8062,21.8062,21.4297,21.6086,17813.74345759,0
+PBP.US,D,20211001,000000,21.6274,22.0694,21.4824,21.8161,28424.665421053,0
+PBP.US,D,20211004,000000,21.7118,21.7118,21.3831,21.4447,11213.002932639,0
+PBP.US,D,20211005,000000,21.5718,21.7784,21.5718,21.677,52002.478357798,0
+PBP.US,D,20211006,000000,21.6174,21.7406,21.4297,21.7088,17194.546474239,0
+PBP.US,D,20211007,000000,21.9194,22.0127,21.8439,21.8995,62823.826613163,0
+PBP.US,D,20211008,000000,21.9839,21.9839,21.8439,21.9174,12465.492440424,0
+PBP.US,D,20211011,000000,21.9561,21.9661,21.674,21.8002,8833.876962465,0
+PBP.US,D,20211012,000000,21.8727,21.8727,21.693,21.7615,15723.576079646,0
+PBP.US,D,20211013,000000,21.674,21.8439,21.6512,21.7784,13564.944645007,0
+PBP.US,D,20211014,000000,22.0595,22.1826,21.9959,22.1171,11872.472890516,0
+PBP.US,D,20211015,000000,22.2948,22.2948,22.1727,22.2571,10462.918782076,0
+PBP.US,D,20211018,000000,22.2571,22.2571,22.2104,22.2293,5374.4284506084,0
+PBP.US,D,20211019,000000,22.2293,22.3514,22.2293,22.3326,18134.920429442,0
+PBP.US,D,20211020,000000,22.3704,22.417,22.276,22.2849,11546.261796848,0
+PBP.US,D,20211021,000000,22.2849,22.417,22.281,22.417,18662.496395743,0
+PBP.US,D,20211022,000000,22.417,22.417,22.2998,22.3922,26745.282383283,0
+PBP.US,D,20211025,000000,22.4548,22.4548,22.3326,22.4458,27685.656338484,0
+PBP.US,D,20211026,000000,22.427,22.4647,22.3704,22.417,30399.047997232,0
+PBP.US,D,20211027,000000,22.4548,22.4647,22.3892,22.4358,15795.060609431,0
+PBP.US,D,20211028,000000,22.4836,22.5114,22.408,22.4945,7645.8242139229,0
+PBP.US,D,20211029,000000,22.4647,22.4925,22.3226,22.4925,304964.0791315,0
+PBP.US,D,20211101,000000,22.4925,22.5302,22.3704,22.4826,21624.573672193,0
+PBP.US,D,20211102,000000,22.5491,22.5491,22.4548,22.5024,9888.0220707054,0
+PBP.US,D,20211103,000000,22.5491,22.5491,22.421,22.4925,12914.536106398,0
+PBP.US,D,20211104,000000,22.5024,22.559,22.5024,22.5302,15699.41229493,0
+PBP.US,D,20211105,000000,22.5491,22.6236,22.4925,22.5302,10716.638521596,0
+PBP.US,D,20211108,000000,22.559,22.6047,22.5114,22.5114,24621.889801355,0
+PBP.US,D,20211109,000000,22.5302,22.6047,22.4786,22.5213,20169.712467411,0
+PBP.US,D,20211110,000000,22.5024,22.6047,22.4548,22.5302,15858.490544311,0
+PBP.US,D,20211111,000000,22.4935,22.5859,22.4716,22.5352,42787.014961691,0
+PBP.US,D,20211112,000000,22.6047,22.6296,22.5213,22.6137,27550.74187382,0
+PBP.US,D,20211115,000000,22.6087,22.6236,22.5491,22.5978,14699.635702301,0
+PBP.US,D,20211116,000000,22.559,22.6445,22.4756,22.5819,8125.0726107924,0
+PBP.US,D,20211117,000000,22.6087,22.6514,22.5491,22.6047,13394.791327631,0
+PBP.US,D,20211118,000000,22.6514,22.6514,22.559,22.568,6692.3615419997,0
+PBP.US,D,20211119,000000,22.5948,22.6703,22.4925,22.6236,26699.97528694,0
+PBP.US,D,20211122,000000,22.6325,22.6931,22.4358,22.4736,10669.317776526,0
+PBP.US,D,20211123,000000,22.5064,22.5213,22.3792,22.5114,10920.017042956,0
+PBP.US,D,20211124,000000,22.5213,22.6425,22.417,22.5749,43202.833423681,0
+PBP.US,D,20211126,000000,22.4736,22.4736,22.1349,22.279,13094.757667406,0
+PBP.US,D,20211129,000000,22.417,22.559,22.2948,22.4647,57386.975052038,0
+PBP.US,D,20211130,000000,22.4548,22.4548,22.0972,22.276,49153.165410023,0
+PBP.US,D,20211201,000000,22.276,22.4905,21.8727,21.9293,25739.464844475,0
+PBP.US,D,20211202,000000,21.9561,22.2571,21.9561,22.1568,25961.973028735,0
+PBP.US,D,20211203,000000,22.2909,22.2909,21.835,22.0595,16888.471867836,0
+PBP.US,D,20211206,000000,22.2015,22.3326,22.1001,22.3326,15645.043779319,0
+PBP.US,D,20211207,000000,22.4736,22.6514,22.4736,22.5779,34392.113421569,0
+PBP.US,D,20211208,000000,22.561,22.7835,22.561,22.7647,28982.446118249,0
+PBP.US,D,20211209,000000,22.6236,22.9245,22.5779,22.6325,56377.130215778,0
+PBP.US,D,20211210,000000,22.7369,22.8451,22.6047,22.7081,216174.25219215,0
+PBP.US,D,20211213,000000,22.7745,22.7745,22.6137,22.6703,51641.02841142,0
+PBP.US,D,20211214,000000,22.4736,22.6137,22.417,22.5114,22214.572749012,0
+PBP.US,D,20211215,000000,24.767,24.767,22.417,22.8501,317833.30814155,0
+PBP.US,D,20211216,000000,22.8779,22.8928,22.6425,22.7369,30943.739977707,0
+PBP.US,D,20211217,000000,22.558,22.6802,22.3604,22.5859,31538.773176342,0
+PBP.US,D,20211220,000000,23.1014,23.1014,22.1906,22.3266,27869.905196945,0
+PBP.US,D,20211221,000000,22.3982,22.5769,22.3684,22.5124,19736.777991247,0
+PBP.US,D,20211222,000000,22.5074,22.7051,22.4617,22.7041,16675.025102843,0
+PBP.US,D,20211223,000000,22.7457,22.8143,22.7159,22.7845,10349.147629038,0
+PBP.US,D,20211227,000000,22.7547,22.8928,22.7547,22.8541,45896.088595165,0
+PBP.US,D,20211228,000000,22.8541,22.9524,22.8341,22.9007,9462.1353650839,0
+PBP.US,D,20211229,000000,22.9623,22.9822,22.8649,22.9524,35969.807198658,0
+PBP.US,D,20211230,000000,22.9702,22.9822,22.8491,22.8521,19131.676548981,0
+PBP.US,D,20211231,000000,22.9325,22.9623,22.8441,22.8878,34403.188489564,0
+PBP.US,D,20220103,000000,22.9524,23.0815,22.8839,22.9921,204790.08911777,0
+PBP.US,D,20220104,000000,23.012,23.012,22.9037,22.9126,66966.908867613,0
+PBP.US,D,20220105,000000,22.8937,22.9921,22.8243,22.8541,37136.716635574,0
+PBP.US,D,20220106,000000,22.8739,22.8739,22.7845,22.8541,23360.338874301,0
+PBP.US,D,20220107,000000,22.7359,22.8739,22.7359,22.8639,94156.200795054,0
+PBP.US,D,20220110,000000,22.7745,22.8441,22.5571,22.8093,42168.824802704,0
+PBP.US,D,20220111,000000,22.8441,22.9424,22.711,22.9424,11788.906468373,0
+PBP.US,D,20220112,000000,22.9722,23.012,22.8341,22.9226,138509.83446584,0
+PBP.US,D,20220113,000000,22.9424,23.002,22.7745,22.7745,33236.279052648,0
+PBP.US,D,20220114,000000,22.7745,22.8937,22.7249,22.8937,10249.472017084,0
+PBP.US,D,20220118,000000,22.8441,22.8441,22.5769,22.6455,43526.024044259,0
+PBP.US,D,20220119,000000,22.7011,22.7011,22.3882,22.4676,7246.1149417439,0
+PBP.US,D,20220120,000000,22.4974,22.7447,22.1211,22.1211,24839.363863799,0
+PBP.US,D,20220121,000000,22.0713,22.2184,21.8042,21.8042,30978.978830418,0
+PBP.US,D,20220124,000000,21.7148,21.8837,21.1765,21.8837,82503.21561571,0
+PBP.US,D,20220125,000000,21.7048,21.8926,21.4973,21.7645,72445.040227629,0
+PBP.US,D,20220126,000000,21.9085,22.0317,21.5837,21.7645,15342.996470367,0
+PBP.US,D,20220127,000000,21.9423,21.9473,21.5867,21.7048,15550.402289181,0
+PBP.US,D,20220128,000000,21.685,22.0813,21.5788,22.0813,25793.833360086,0
+PBP.US,D,20220131,000000,22.0813,22.279,22.0813,22.269,10113.550728056,0
+PBP.US,D,20220201,000000,22.3684,22.4378,22.274,22.428,35283.152982976,0
+PBP.US,D,20220202,000000,22.4676,22.5233,22.3684,22.3684,33417.507438019,0
+PBP.US,D,20220203,000000,22.3336,22.4578,22.1806,22.2204,64140.752880191,0
+PBP.US,D,20220204,000000,22.279,22.4676,22.2005,22.3782,45352.403439052,0
+PBP.US,D,20220207,000000,22.3782,22.4676,22.3187,22.3782,29683.195875017,0
+PBP.US,D,20220208,000000,22.3782,22.4974,22.2402,22.428,74737.579302569,0
+PBP.US,D,20220209,000000,22.4726,22.6157,22.4378,22.5471,783941.64024735,0
+PBP.US,D,20220210,000000,22.4378,22.5958,22.3982,22.4478,62910.413508396,0
+PBP.US,D,20220211,000000,22.3584,22.4974,22.1011,22.1509,79849.22659439,0
+PBP.US,D,20220214,000000,22.1211,22.2104,21.9819,22.1211,1577423.9481601,0
+PBP.US,D,20220215,000000,22.2402,22.4528,22.2402,22.4378,487196.26839242,0
+PBP.US,D,20220216,000000,22.2889,22.567,22.2889,22.4676,13463.255384327,0
+PBP.US,D,20220217,000000,22.3982,22.418,22.1538,22.1598,38042.858562427,0
+PBP.US,D,20220218,000000,22.1011,22.1558,21.9135,21.9621,12248.018377979,0
+PBP.US,D,20220222,000000,21.9135,22.1011,21.7844,21.9125,131565.76683304,0
+PBP.US,D,20220223,000000,21.9423,21.9423,21.5867,21.6204,240727.67793681,0
+PBP.US,D,20220224,000000,21.2797,21.8161,20.962,21.8161,150814.23500816,0
+PBP.US,D,20220225,000000,21.9721,22.2104,21.9721,22.2104,62720.123703757,0
+PBP.US,D,20220228,000000,21.8837,22.1657,21.8837,22.1011,36480.267150786,0
+PBP.US,D,20220301,000000,21.9323,22.2502,21.8638,21.9323,30330.583940536,0
+PBP.US,D,20220302,000000,22.0515,22.2402,22.0019,22.1509,41915.105063185,0
+PBP.US,D,20220303,000000,22.2591,22.283,22.0853,22.1211,13358.545650557,0
+PBP.US,D,20220304,000000,21.9721,22.0913,21.8936,22.0813,25243.100433431,0
+PBP.US,D,20220307,000000,21.9819,21.9819,21.6254,21.6254,12751.430559565,0
+PBP.US,D,20220308,000000,21.7048,21.8002,21.4983,21.5072,9223.5179910123,0
+PBP.US,D,20220309,000000,21.7844,22.0505,21.7844,21.9234,12895.406443498,0
+PBP.US,D,20220310,000000,21.9263,21.9522,21.7645,21.8837,19119.594656623,0
+PBP.US,D,20220311,000000,22.0317,22.0615,21.695,21.695,389577.59861242,0
+PBP.US,D,20220314,000000,21.7844,21.9234,21.4774,21.675,115134.39322609,0
+PBP.US,D,20220315,000000,21.7546,22.0425,21.695,21.9621,319284.14204889,0
+PBP.US,D,20220316,000000,21.8539,22.4378,21.8539,22.4378,14637.212591784,0
+PBP.US,D,20220317,000000,22.3882,22.6852,22.3882,22.6574,29862.410611661,0
+PBP.US,D,20220318,000000,22.5272,22.8243,22.4895,22.7447,18675.585112464,0
+PBP.US,D,20220321,000000,22.8441,22.8639,22.7447,22.7945,238689.86542575,0
+PBP.US,D,20220322,000000,22.9143,23.061,22.8888,22.9136,17075.741199385,0
+PBP.US,D,20220323,000000,22.8243,22.9335,22.8143,22.8143,10471.980201345,0
+PBP.US,D,20220324,000000,22.8441,22.9534,22.8243,22.8739,32761.057953231,0
+PBP.US,D,20220325,000000,23.003,23.003,22.8639,22.9832,33520.203523063,0
+PBP.US,D,20220328,000000,23.008,23.0626,22.8937,23.0626,36262.793088341,0
+PBP.US,D,20220329,000000,23.1718,23.1718,23.013,23.1122,22811.619596372,0
+PBP.US,D,20220330,000000,23.0924,23.162,23.0428,23.162,6479.9216013705,0
+PBP.US,D,20220331,000000,23.152,23.1818,23.0189,23.1024,4214.5667842351,0
+PBP.US,D,20220401,000000,23.0726,23.1698,23.0527,23.1024,16770.673417344,0
+PBP.US,D,20220404,000000,23.162,23.2216,23.152,23.2116,40315.261150106,0
+PBP.US,D,20220405,000000,23.2116,23.2116,23.0031,23.152,21699.078675068,0
+PBP.US,D,20220406,000000,23.1122,23.1122,22.9435,23.1122,12988.03428491,0
+PBP.US,D,20220407,000000,23.1818,23.1818,23.0229,23.0924,23612.044965094,0
+PBP.US,D,20220408,000000,23.147,23.1918,23.1222,23.1918,21866.211519354,0
+PBP.US,D,20220411,000000,23.1918,23.1918,23.0201,23.0527,20975.171957948,0
+PBP.US,D,20220412,000000,23.1222,23.162,22.9838,23.0626,12163.445131473,0
+PBP.US,D,20220413,000000,23.0428,23.2314,22.9583,23.2314,11433.497468173,0
+PBP.US,D,20220414,000000,23.2173,23.2173,22.9236,22.9236,15093.304028301,0
+PBP.US,D,20220418,000000,22.9633,22.9931,22.8739,22.9931,22398.821607472,0
+PBP.US,D,20220419,000000,23.0428,23.2016,23.0428,23.1024,13517.623899938,0
+PBP.US,D,20220420,000000,23.2414,23.2414,23.1262,23.2016,12003.360057729,0
+PBP.US,D,20220421,000000,23.3407,23.3407,22.8839,22.9633,27632.294647237,0
+PBP.US,D,20220422,000000,22.9087,22.9433,22.5635,22.5635,17076.748023749,0
+PBP.US,D,20220425,000000,22.3574,22.6703,22.3276,22.6455,15355.078362726,0
+PBP.US,D,20220426,000000,22.6057,22.6057,22.1787,22.1985,16778.72801225,0
+PBP.US,D,20220427,000000,22.2283,22.3956,22.1191,22.1191,16253.165694675,0
+PBP.US,D,20220428,000000,22.4666,22.715,22.2283,22.6852,29666.079860843,0
+PBP.US,D,20220429,000000,22.5263,22.5263,21.8707,21.8707,34195.782670751,0
+PBP.US,D,20220502,000000,21.9105,22.0197,21.6374,21.9899,28725.705905641,0
+PBP.US,D,20220503,000000,22.1191,22.2581,22.0992,22.1858,43070.939432105,0
+PBP.US,D,20220504,000000,22.2879,22.7647,22.0495,22.7349,26800.657723257,0
+PBP.US,D,20220505,000000,22.6355,22.6355,21.8643,22.0057,18398.708412593,0
+PBP.US,D,20220506,000000,21.9601,22.0282,21.6225,21.9607,22947.540885401,0
+PBP.US,D,20220509,000000,21.7814,21.7814,21.1854,21.3344,64094.438959485,0
+PBP.US,D,20220510,000000,21.5231,21.6224,21.0662,21.3443,62463.383491148,0
+PBP.US,D,20220511,000000,21.3145,21.4834,20.9352,20.9362,33744.725356049,0
+PBP.US,D,20220512,000000,20.6789,21.1202,20.5497,20.8493,68422.776896759,0
+PBP.US,D,20220513,000000,21.1258,21.4933,21.0464,21.4437,208958.3419813,0
+PBP.US,D,20220516,000000,21.2451,21.4437,21.2251,21.3047,43912.644599717,0
+PBP.US,D,20220517,000000,21.6424,21.826,21.4447,21.7913,108865.90474099,0
+PBP.US,D,20220518,000000,21.4039,21.4417,20.8378,20.8507,94666.660747183,0
+PBP.US,D,20220519,000000,20.7087,21.0265,20.659,20.7437,37428.695700894,0
+PBP.US,D,20220520,000000,20.8278,20.9669,20.3612,20.6749,135896.11841904,0
+PBP.US,D,20220523,000000,20.6987,20.818,20.664,20.808,61063.89762634,0
+PBP.US,D,20220524,000000,20.6987,20.7882,20.5707,20.7782,16238.063329227,0
+PBP.US,D,20220525,000000,20.6789,20.8874,20.6789,20.8378,28375.331027257,0
+PBP.US,D,20220526,000000,20.8676,21.0563,20.8676,20.9967,77265.715278493,0
+PBP.US,D,20220527,000000,21.0662,21.1556,21.0662,21.1159,100355.2183991,0
+PBP.US,D,20220531,000000,21.1556,21.2053,21.0861,21.2053,324645.48178278,0
+PBP.US,D,20220601,000000,21.1606,21.2153,21.096,21.1258,88919.7072822,0
+PBP.US,D,20220602,000000,21.1159,21.2351,21.0344,21.2351,49658.591240335,0
+PBP.US,D,20220603,000000,21.2053,21.2251,21.1358,21.1457,56821.139759935,0
+PBP.US,D,20220606,000000,21.1655,21.2451,21.1655,21.1655,22668.650536802,0
+PBP.US,D,20220607,000000,21.1358,21.2549,21.1358,21.2549,26224.754187523,0
+PBP.US,D,20220608,000000,21.2128,21.3046,21.1457,21.1755,14851.66618114,0
+PBP.US,D,20220609,000000,21.2081,21.2847,21.1159,21.1159,78504.109245193,0
+PBP.US,D,20220610,000000,21.0265,21.0762,20.9372,20.957,17270.058301478,0
+PBP.US,D,20220613,000000,20.4603,20.659,20.3611,20.371,81736.015450973,0
+PBP.US,D,20220614,000000,20.4405,20.5497,20.222,20.4008,137946.01282247,0
+PBP.US,D,20220615,000000,20.4603,20.7682,20.3611,20.659,29317.718631185,0
+PBP.US,D,20220616,000000,20.2418,20.2418,19.8843,20.0432,85050.481254533,0
+PBP.US,D,20220617,000000,20.1276,20.1822,19.9333,20.1326,59712.739330964,0
+PBP.US,D,20220621,000000,20.3279,20.3777,20.2583,20.2781,170562.69503703,0
+PBP.US,D,20220622,000000,20.3378,20.3877,20.308,20.308,28807.794326506,0
+PBP.US,D,20220623,000000,20.4674,20.4674,20.2682,20.4674,40113.74468122,0
+PBP.US,D,20220624,000000,20.5172,20.5671,20.4774,20.5671,36666.563830124,0
+PBP.US,D,20220627,000000,20.5671,20.6169,20.5123,20.5471,23387.641844187,0
+PBP.US,D,20220628,000000,20.6011,20.6169,20.5073,20.5571,39906.010638664,0
+PBP.US,D,20220629,000000,20.4674,20.577,20.4525,20.4973,6551.1489362304,0
+PBP.US,D,20220630,000000,20.5272,20.577,20.4276,20.5372,36911.429078353,0
+PBP.US,D,20220701,000000,20.5671,20.6368,20.5069,20.6368,22431.262411554,0
+PBP.US,D,20220705,000000,20.5242,20.6567,20.4435,20.5471,36889.351064169,0
+PBP.US,D,20220706,000000,20.6269,20.6767,20.5272,20.6767,6955.5780142483,0
+PBP.US,D,20220707,000000,20.6848,20.7165,20.5412,20.6468,30629.230496735,0
+PBP.US,D,20220708,000000,20.7165,20.7365,20.6468,20.7265,7103.0992908454,0
+PBP.US,D,20220711,000000,20.6368,20.6966,20.577,20.6856,13901.120567504,0
+PBP.US,D,20220712,000000,20.6269,20.7365,20.577,20.6368,18861.648936343,0
+PBP.US,D,20220713,000000,20.7464,20.7464,20.5671,20.6882,12802.23758877,0
+PBP.US,D,20220714,000000,20.7464,20.7564,20.6269,20.7365,43814.822695438,0
+PBP.US,D,20220715,000000,20.1286,20.7863,19.9293,20.7066,21636.453900908,0
+PBP.US,D,20220718,000000,20.8162,20.8905,20.68,20.68,21277.184397359,0
+PBP.US,D,20220719,000000,20.7863,20.9856,20.7763,20.9856,23663.617021494,0
+PBP.US,D,20220720,000000,20.9358,21.0055,20.9358,20.9657,7248.6134752439,0
+PBP.US,D,20220721,000000,20.9955,21.0952,20.9861,21.0354,32757.751773351,0
+PBP.US,D,20220722,000000,21.1052,21.155,20.9607,21.0952,9786.5815603736,0
+PBP.US,D,20220725,000000,20.9756,21.1351,20.9756,21.1151,16496.290780293,0
+PBP.US,D,20220726,000000,21.0304,21.0653,20.9557,21.0054,6063.4255319706,0
+PBP.US,D,20220727,000000,21.0753,21.1948,20.9756,21.1948,17668.432624276,0
+PBP.US,D,20220728,000000,21.0952,21.2945,21.0654,21.2945,17312.173759024,0
+PBP.US,D,20220729,000000,21.2626,21.3244,21.2447,21.2447,68812.152482902,0
+PBP.US,D,20220801,000000,21.2397,21.3244,21.2397,21.3244,7650.0319149639,0
+PBP.US,D,20220802,000000,21.2945,21.3443,21.2447,21.2447,26994.386525071,0
+PBP.US,D,20220803,000000,21.2247,21.3842,21.2247,21.2845,13566.939716437,0
+PBP.US,D,20220804,000000,21.3719,21.3981,21.2746,21.3045,10526.195035558,0
+PBP.US,D,20220805,000000,21.3074,21.4021,21.2746,21.2746,5789.4574468617,0
+PBP.US,D,20220808,000000,21.3941,21.3941,21.2666,21.3941,13672.312056863,0
+PBP.US,D,20220809,000000,21.2845,21.3941,21.2845,21.3493,2572.0886525059,0
+PBP.US,D,20220810,000000,21.424,21.424,21.2448,21.4141,76563.542553895,0
+PBP.US,D,20220811,000000,21.3742,21.4738,21.2726,21.4041,43697.40780182,0
+PBP.US,D,20220812,000000,21.4141,21.424,21.3642,21.424,34490.875886842,0
+PBP.US,D,20220815,000000,21.2746,21.5386,21.2746,21.424,31355.797872629,0
+PBP.US,D,20220816,000000,21.3343,21.424,21.3343,21.4141,4881.2482269952,0
+PBP.US,D,20220817,000000,21.2447,21.4041,21.2447,21.3543,7564.7304965234,0
+PBP.US,D,20220818,000000,21.3045,21.424,21.2646,21.3443,2416.5390071144,0
+PBP.US,D,20220819,000000,21.2903,21.3005,21.1669,21.2746,13166.524822816,0
+PBP.US,D,20220822,000000,21.0852,21.0852,20.9507,21.0055,34262.067376201,0
+PBP.US,D,20220823,000000,20.9158,21.0404,20.9158,20.9258,10970.765957548,0
+PBP.US,D,20220824,000000,20.9158,21.0653,20.8461,21.0454,10512.145390168,0
+PBP.US,D,20220825,000000,21.0155,21.2048,21.0155,21.1849,8978.7269504371,0
+PBP.US,D,20220826,000000,21.1749,21.1749,20.7863,20.7963,6954.574468149,0
+PBP.US,D,20220829,000000,20.6767,20.7444,20.5073,20.6137,20174.287234228,0
+PBP.US,D,20220830,000000,20.6069,20.6269,20.3478,20.3678,8021.3439717049,0
+PBP.US,D,20220831,000000,20.5471,20.5571,20.2881,20.318,41016.93617059,0
+PBP.US,D,20220901,000000,20.2582,20.3678,20.0523,20.3678,14338.666666798,0
+PBP.US,D,20220902,000000,20.3478,20.5671,20.0489,20.0987,66231.031915502,0
+PBP.US,D,20220906,000000,20.0987,20.1685,19.9681,19.9891,27854.425532171,0
+PBP.US,D,20220907,000000,20.0788,20.4276,20.009,20.3816,70429.868794973,0
+PBP.US,D,20220908,000000,20.3478,20.5571,20.2681,20.5471,36084.50709253,0
+PBP.US,D,20220909,000000,20.597,20.8859,20.597,20.7863,12956.783688062,0
+PBP.US,D,20220912,000000,20.8361,21.0553,20.8361,21.0254,189862.89361877,0
+PBP.US,D,20220913,000000,20.5571,20.6866,20.0291,20.0888,124408.60638412,0
+PBP.US,D,20220914,000000,20.1784,20.2881,20.029,20.2781,21709.712766157,0
+PBP.US,D,20220915,000000,20.1486,20.2805,19.9413,19.9792,10931.627659675,0
+PBP.US,D,20220916,000000,19.9194,19.9194,19.6902,19.74,16770.258865402,0
+PBP.US,D,20220919,000000,19.66,19.93,19.66,19.86,247956,0
+PBP.US,D,20220920,000000,19.79,19.855,19.72,19.8023,31073,0
+PBP.US,D,20220921,000000,19.95,19.95,19.67,19.67,31541,0
+PBP.US,D,20220922,000000,19.63,19.67,19.5,19.6,18567,0
+PBP.US,D,20220923,000000,19.49,19.49,19.06,19.38,394084,0
+PBP.US,D,20220926,000000,19.34,19.44,19.02,19.23,75002,0
+PBP.US,D,20220927,000000,19.31,19.406,19.066,19.14,35033,0
+PBP.US,D,20220928,000000,19.17,19.52,19.17,19.4627,41019,0
+PBP.US,D,20220929,000000,19.03,19.23,18.99,19.12,58718,0
+PBP.US,D,20220930,000000,19,19.296,18.91,18.91,29360,0
+PBP.US,D,20221003,000000,19.1035,19.44,19.095,19.41,37671,0
+PBP.US,D,20221004,000000,19.56,19.82,19.56,19.77,53669,0
+PBP.US,D,20221005,000000,19.76,19.8699,19.47,19.72,62643,0
+PBP.US,D,20221006,000000,19.71,19.7425,19.56,19.59,49759,0
+PBP.US,D,20221007,000000,19.307,19.385,19.12,19.18,89898,0
+PBP.US,D,20221010,000000,19.24,19.26,19,19.08,84587,0
+PBP.US,D,20221011,000000,19,19.19,18.9032,19.0012,22975,0
+PBP.US,D,20221012,000000,19.04,19.1,18.9501,18.9624,30433,0
+PBP.US,D,20221013,000000,18.63,19.47,18.56,19.35,22029,0
+PBP.US,D,20221014,000000,19.47,19.58,18.95,18.97,19301,0
+PBP.US,D,20221017,000000,19.39,19.56,19.37,19.53,78146,0
+PBP.US,D,20221018,000000,19.69,19.8489,19.5377,19.63,33968,0
+PBP.US,D,20221019,000000,19.5939,19.78,19.43,19.6,57241,0
+PBP.US,D,20221020,000000,19.5834,19.8,19.35,19.45,18343,0
+PBP.US,D,20221021,000000,19.44,19.82,19.435,19.7,34807,0
+PBP.US,D,20221024,000000,19.66,19.91,19.66,19.84,81186,0
+PBP.US,D,20221025,000000,20.01,20.01,19.85,19.96,9907,0
+PBP.US,D,20221026,000000,20.0421,20.0511,19.87,20,32801,0
+PBP.US,D,20221027,000000,19.96,20.03,19.91,19.95,57199,0
+PBP.US,D,20221028,000000,19.95,20.12,19.95,20.05,34181,0
+PBP.US,D,20221031,000000,20,20.1394,20,20.07,22021,0
+PBP.US,D,20221101,000000,20.2,20.2,20.01,20.08,62795,0
+PBP.US,D,20221102,000000,20.01,20.19,19.94,19.94,39167,0
+PBP.US,D,20221103,000000,19.8,20.03,19.8,19.97,23464,0
+PBP.US,D,20221104,000000,20.14,20.16,19.91,20.03,545942,0
+PBP.US,D,20221107,000000,19.99,20.18,19.97,20.11,64720,0
+PBP.US,D,20221108,000000,20.11,20.22,20.09,20.22,15008,0
+PBP.US,D,20221109,000000,20.1,20.155,20.05,20.13,27821,0
+PBP.US,D,20221110,000000,20.49,20.49,20.2,20.23,50019,0
+PBP.US,D,20221111,000000,20.25,20.3399,20.23,20.23,12019,0
+PBP.US,D,20221114,000000,20.29,20.29,20.21,20.29,58307,0
+PBP.US,D,20221115,000000,20.34,20.34,20.21,20.25,15865,0
+PBP.US,D,20221116,000000,20.27,20.34,20.22,20.32,62177,0
+PBP.US,D,20221117,000000,20.15,20.34,20.15,20.25,18292,0
+PBP.US,D,20221118,000000,20.21,20.21,20.06,20.09,18200,0
+PBP.US,D,20221121,000000,20.04,20.234,20.04,20.1852,15482,0
+PBP.US,D,20221122,000000,20.16,20.2878,20.09,20.24,89478,0
+PBP.US,D,20221123,000000,20.28,20.4,20.225,20.4,22620,0
+PBP.US,D,20221125,000000,20.335,20.42,20.254,20.36,7589,0
+PBP.US,D,20221128,000000,20.26,20.34,20.2316,20.25,27290,0
+PBP.US,D,20221129,000000,20.21,20.28,20.15,20.21,11595,0
+PBP.US,D,20221130,000000,20.2,20.4899,20.1001,20.42,25140,0
+PBP.US,D,20221201,000000,20.44,20.535,20.333,20.45,83736,0
+PBP.US,D,20221202,000000,20.37,20.57,20.36,20.55,85452,0
+PBP.US,D,20221205,000000,20.42,20.56,20.31,20.31,35647,0
+PBP.US,D,20221206,000000,20.32,20.38,20.15,20.29,190493,0
+PBP.US,D,20221207,000000,20.27,20.31,20.18,20.29,28525,0
+PBP.US,D,20221208,000000,20.36,20.39,20.186,20.3,235319,0
+PBP.US,D,20221209,000000,20.4,20.4082,20.25,20.25,31863,0
+PBP.US,D,20221212,000000,20.27,20.42,20.2201,20.36,69628,0
+PBP.US,D,20221213,000000,20.5001,20.655,20.49,20.63,70771,0
+PBP.US,D,20221214,000000,20.44,20.65,20.44,20.49,37981,0
+PBP.US,D,20221215,000000,20.43,20.45,20.265,20.4,26285,0
+PBP.US,D,20221216,000000,20.2,20.26,20.01,20.14,26165,0
+PBP.US,D,20221219,000000,20.06,20.174,19.9,19.94,80483,0
+PBP.US,D,20221220,000000,19.93,20.08,19.93,20.04,83049,0
+PBP.US,D,20221221,000000,20.1,20.44,20.04,20.19,101191,0
+PBP.US,D,20221222,000000,20.15,20.15,19.84,19.96,29342,0
+PBP.US,D,20221223,000000,20,20.14,19.95,20.14,45885,0
+PBP.US,D,20221227,000000,20.08,20.295,20.04,20.1,113648,0
+PBP.US,D,20221228,000000,20.06,20.135,19.9,19.98,59215,0
+PBP.US,D,20221229,000000,20,20.21,19.942,20.13,555937,0
+PBP.US,D,20221230,000000,20.5,20.5,20.02,20.12,58746,0
+PBP.US,D,20230103,000000,20.26,20.26,20.001,20.09,40291,0
+PBP.US,D,20230104,000000,20.07,20.5734,20.07,20.25,72578,0
+PBP.US,D,20230105,000000,20.15,20.185,20.04,20.04,63180,0
+PBP.US,D,20230106,000000,20.17,20.36,20.17,20.36,187796,0
+PBP.US,D,20230109,000000,20.46,20.46,20.23,20.27,51965,0
+PBP.US,D,20230110,000000,20.3828,20.46,20.32,20.4,14879,0
+PBP.US,D,20230111,000000,20.52,20.52,20.41,20.43,15067,0
+PBP.US,D,20230112,000000,20.53,20.65,20.4601,20.52,36240,0
+PBP.US,D,20230113,000000,20.55,20.57,20.4601,20.57,11876,0
+PBP.US,D,20230117,000000,20.61,20.615,20.513,20.61,300116,0
+PBP.US,D,20230118,000000,20.53,20.6,20.53,20.6,3686,0
+PBP.US,D,20230119,000000,20.52,20.58,20.478,20.54,32824,0
+PBP.US,D,20230120,000000,20.68,20.73,20.38,20.6,51948,0
+PBP.US,D,20230123,000000,20.8003,20.89,20.736,20.89,141227,0
+PBP.US,D,20230124,000000,20.92,20.92,20.755,20.89,22202,0
+PBP.US,D,20230125,000000,20.61,20.8595,20.61,20.8161,7181,0
+PBP.US,D,20230126,000000,20.86,20.95,20.785,20.94,10184,0
+PBP.US,D,20230127,000000,20.81,20.988,20.8,20.91,92177,0
+PBP.US,D,20230130,000000,20.9062,20.99,20.72,20.89,102307,0
+PBP.US,D,20230131,000000,20.84,20.9881,20.41,20.95,52631,0
+PBP.US,D,20230201,000000,20.79,21.09,20.46,21.07,10424,0
+PBP.US,D,20230202,000000,21.13,21.147,20.95,21.1,108327,0
+PBP.US,D,20230203,000000,21.09,21.09,20.98,21,187207,0
+PBP.US,D,20230206,000000,21.01,21.09,21.01,21.02,4538,0
+PBP.US,D,20230207,000000,21.025,21.1,20.775,21.1,10914,0
+PBP.US,D,20230208,000000,21.0871,21.0871,20.965,21.04,3565,0
+PBP.US,D,20230209,000000,19.43,21.09,19.43,20.99,11011,0
+PBP.US,D,20230210,000000,21.08,21.1,21.03,21.06,8651,0
+PBP.US,D,20230213,000000,20.99,21.13,20.99,21.0302,15760,0
+PBP.US,D,20230214,000000,20.95,21.1486,20.95,21.14,23677,0
+PBP.US,D,20230215,000000,21.18,21.18,21.01,21.04,22011,0
+PBP.US,D,20230216,000000,21.07,21.19,21.07,21.14,19808,0
+PBP.US,D,20230217,000000,21.16,21.2,21,21.1,19522,0
+PBP.US,D,20230221,000000,21.1,21.11,20.905,20.95,24057,0
+PBP.US,D,20230222,000000,21.03,21.03,20.86,20.95,22602,0
+PBP.US,D,20230223,000000,21.18,21.18,20.8501,21.07,53355,0
+PBP.US,D,20230224,000000,20.97,20.97,20.775,20.92,21262,0
+PBP.US,D,20230227,000000,21.07,21.09,20.8704,20.8704,19237,0
+PBP.US,D,20230228,000000,20.98,21.08,20.82,20.96,19426,0
+PBP.US,D,20230301,000000,20.91,21.03,20.8,20.89,13383,0
+PBP.US,D,20230302,000000,20.85,21.0599,20.79,21.02,65027,0
+PBP.US,D,20230303,000000,21.09,21.27,21.065,21.27,23641,0
+PBP.US,D,20230306,000000,21.27,21.29,21.1118,21.27,7611,0
+PBP.US,D,20230307,000000,21.1999,21.1999,21.0101,21.1,10659,0
+PBP.US,D,20230308,000000,21.0677,21.0899,20.94,21.061,8012,0
+PBP.US,D,20230309,000000,21.12,21.1787,20.69,20.8,10029,0
+PBP.US,D,20230310,000000,20.79,20.7949,20.4693,20.51,23648,0
+PBP.US,D,20230313,000000,20.4,20.64,20.14,20.4556,17147,0
+PBP.US,D,20230314,000000,20.79,20.87,20.63,20.83,27223,0
+PBP.US,D,20230315,000000,20.37,20.65,20.37,20.5734,31498,0
+PBP.US,D,20230316,000000,20.61,21.07,20.51,21.07,24666,0
+PBP.US,D,20230317,000000,20.92,21,20.69,20.83,22913,0
+PBP.US,D,20230320,000000,20.72,20.8699,20.705,20.85,16983,0
+PBP.US,D,20230321,000000,21.04,21.04,20.825,21.02,15012,0
+PBP.US,D,20230322,000000,21.045,21.06,20.8168,20.8168,17866,0
+PBP.US,D,20230323,000000,20.89,21.04,20.7801,20.8697,12990,0
+PBP.US,D,20230324,000000,20.87,20.94,20.5757,20.94,26050,0
+PBP.US,D,20230327,000000,21.06,21.12,20.941,21.05,121490,0
+PBP.US,D,20230328,000000,20.99,21.1,20.9001,21.0154,116361,0
+PBP.US,D,20230329,000000,21,21.1799,21,21.1353,8819,0
+PBP.US,D,20230330,000000,21.0767,21.2094,21.0767,21.2,5344,0
+PBP.US,D,20230331,000000,21.13,21.27,21.13,21.2,41007,0
+PBP.US,D,20230403,000000,21.15,21.29,21.15,21.2458,7462,0
+PBP.US,D,20230404,000000,21.33,21.33,21.17,21.3,3811,0
+PBP.US,D,20230405,000000,21.32,21.343,21.08,21.2536,508597,0
+PBP.US,D,20230406,000000,21.19,21.3291,21.16,21.32,40109,0
+PBP.US,D,20230410,000000,21.23,21.34,21.21,21.281,70350,0
+PBP.US,D,20230411,000000,21.2201,21.35,21.2201,21.28,28440,0
+PBP.US,D,20230412,000000,21.3,21.41,21.26,21.34,28765,0
+PBP.US,D,20230413,000000,21.4,21.4,21.33,21.38,18962,0
+PBP.US,D,20230414,000000,21.3568,21.3699,21.295,21.3677,6007,0
+PBP.US,D,20230417,000000,21.44,21.44,21.3,21.3206,183635,0
+PBP.US,D,20230418,000000,21.325,21.39,21.27,21.325,5723,0
+PBP.US,D,20230419,000000,21.15,21.36,21.15,21.32,248852,0
+PBP.US,D,20230420,000000,21.37,21.37,21.32,21.3321,12940,0
+PBP.US,D,20230421,000000,21.37,21.37,21.23,21.3038,16764,0
+PBP.US,D,20230424,000000,21.3,21.36,21.295,21.3346,10097,0
+PBP.US,D,20230425,000000,21.2001,21.31,21.15,21.15,8862,0
+PBP.US,D,20230426,000000,21.3,21.3,21.09,21.17,9686,0
+PBP.US,D,20230427,000000,21.16,21.4,21.16,21.4,4480,0
+PBP.US,D,20230428,000000,21.32,21.465,21.27,21.465,8248,0
+PBP.US,D,20230501,000000,21.43,21.5253,21.43,21.5,24986,0
+PBP.US,D,20230502,000000,21.43,21.43,21.27,21.3542,15253,0
+PBP.US,D,20230503,000000,21.375,21.4373,21.285,21.285,7515,0
+PBP.US,D,20230504,000000,21.26,21.2799,21.16,21.16,2029,0
+PBP.US,D,20230505,000000,21.28,21.5167,21.28,21.5167,1722,0
+PBP.US,D,20230508,000000,21.44,21.53,21.44,21.485,2638,0
+PBP.US,D,20230509,000000,21.35,21.5,21.35,21.4512,5000,0
+PBP.US,D,20230510,000000,21.515,21.5799,21.43,21.5247,6120,0
+PBP.US,D,20230511,000000,21.45,21.585,21.45,21.585,43727,0
+PBP.US,D,20230512,000000,21.5578,21.5799,21.4801,21.56,8344,0
+PBP.US,D,20230515,000000,21.52,21.6388,21.52,21.6388,6026,0
+PBP.US,D,20230516,000000,21.645,21.645,21.6,21.6099,11857,0
+PBP.US,D,20230517,000000,21.595,21.694,21.51,21.6561,19623,0
+PBP.US,D,20230518,000000,21.7,21.74,21.585,21.7105,3451,0
+PBP.US,D,20230519,000000,21.7301,21.7301,21.56,21.6044,14843,0
+PBP.US,D,20230522,000000,21.635,21.6999,21.635,21.67,5084,0
+PBP.US,D,20230523,000000,21.585,21.6,21.5,21.5253,6985,0
+PBP.US,D,20230524,000000,21.5,21.5,21.3,21.3463,27443,0
+PBP.US,D,20230525,000000,21.47,21.59,21.42,21.57,36214,0
+PBP.US,D,20230526,000000,21.6,21.69,21.54,21.6402,2959,0
+PBP.US,D,20230530,000000,21.72,21.78,21.49,21.6551,13572,0
+PBP.US,D,20230531,000000,21.53,21.69,21.53,21.6533,9425,0
+PBP.US,D,20230601,000000,21.58,21.83,21.58,21.78,24159,0
+PBP.US,D,20230602,000000,21.89,21.98,21.8824,21.9649,41690,0
+PBP.US,D,20230605,000000,21.98,21.99,21.9,21.9408,38754,0
+PBP.US,D,20230606,000000,21.94,21.99,21.93,21.99,34014,0
+PBP.US,D,20230607,000000,22.02,22.02,21.94,21.9608,32845,0
+PBP.US,D,20230608,000000,22.14,22.14,21.96,22.0139,35881,0
+PBP.US,D,20230609,000000,22.02,22.05,21.98,22.0082,35338,0
+PBP.US,D,20230612,000000,22.09,22.09,21.97,22.06,10190,0
+PBP.US,D,20230613,000000,22.02,22.08,22.01,22.0473,15868,0
+PBP.US,D,20230614,000000,22.02,22.079,22.01,22.01,17060,0
+PBP.US,D,20230615,000000,22,22.1,22,22.0771,14091,0
+PBP.US,D,20230616,000000,22.13,22.13,21.86,21.86,11582,0
+PBP.US,D,20230620,000000,21.84,21.84,21.75,21.75,10010,0
+PBP.US,D,20230621,000000,21.87,21.87,21.61,21.8,11596,0
+PBP.US,D,20230622,000000,21.76,21.85,21.75,21.8321,12780,0
+PBP.US,D,20230623,000000,21.77,21.773,21.68,21.77,9204,0
+PBP.US,D,20230626,000000,21.79,21.79,21.63,21.69,4244,0
+PBP.US,D,20230627,000000,21.65,21.85,21.65,21.8402,3297,0
+PBP.US,D,20230628,000000,21.75,21.86,21.75,21.827,4232,0
+PBP.US,D,20230629,000000,21.851,21.92,21.851,21.92,5632,0
+PBP.US,D,20230630,000000,21.97,22.12,21.97,22.12,17120,0
+PBP.US,D,20230703,000000,21.93,22.11,21.93,22.0358,7350,0
+PBP.US,D,20230705,000000,21.98,22.07,21.98,22.02,28087,0
+PBP.US,D,20230706,000000,21.9025,21.9938,21.87,21.9938,31563,0
+PBP.US,D,20230707,000000,22.03,22.08,21.9142,22.01,22224,0
+PBP.US,D,20230710,000000,21.91,22.01,21.91,22.01,13232,0
+PBP.US,D,20230711,000000,21.98,22.08,21.9704,22.08,12538,0
+PBP.US,D,20230712,000000,22.1401,22.2,22.1311,22.2,10056,0
+PBP.US,D,20230713,000000,22.32,22.32,22.14,22.27,3360,0
+PBP.US,D,20230714,000000,22.2431,22.2431,22.17,22.1915,4801,0
+PBP.US,D,20230717,000000,22.25,22.31,22.19,22.27,22935,0
+PBP.US,D,20230718,000000,22.18,22.3,22.18,22.228,11568,0
+PBP.US,D,20230719,000000,22.25,22.2999,22.21,22.2508,3845,0
+PBP.US,D,20230720,000000,22.221,22.29,22.21,22.21,6915,0
+PBP.US,D,20230721,000000,22.26,22.26,22.114,22.2396,48466,0
+PBP.US,D,20230724,000000,22.21,22.2999,22.15,22.15,8541,0
+PBP.US,D,20230725,000000,22.19,22.3,22.19,22.21,18713,0
+PBP.US,D,20230726,000000,22.25,22.285,22.23,22.2757,36004,0
+PBP.US,D,20230727,000000,22.36,22.3869,22.2569,22.28,6996,0
+PBP.US,D,20230728,000000,22.29,22.3511,22.29,22.31,6779,0
+PBP.US,D,20230731,000000,22.24,22.37,22.24,22.3601,11750,0
+PBP.US,D,20230801,000000,22.25,22.38,22.25,22.31,15100,0
+PBP.US,D,20230802,000000,22.23,22.275,22.14,22.17,22217,0
+PBP.US,D,20230803,000000,22.1,22.235,22.1,22.2158,15278,0
+PBP.US,D,20230804,000000,22.15,22.31,22.1,22.1,11091,0
+PBP.US,D,20230807,000000,22.11,22.31,22.11,22.31,21271,0
+PBP.US,D,20230808,000000,22.169,22.2234,22.14,22.2234,2403,0
+PBP.US,D,20230809,000000,22.191,22.2356,22.07,22.115,8003,0
+PBP.US,D,20230810,000000,22.13,22.14,22.095,22.11,4797,0
+PBP.US,D,20230811,000000,22.09,22.16,22.0001,22.1457,11558,0
+PBP.US,D,20230814,000000,22.13,22.23,22.095,22.23,9611,0
+PBP.US,D,20230815,000000,22.08,22.1352,21.97,21.98,7209,0
+PBP.US,D,20230816,000000,21.96,22.0287,21.82,21.82,8702,0
+PBP.US,D,20230817,000000,21.97,21.97,21.72,21.72,20233,0
+PBP.US,D,20230818,000000,21.54,21.72,21.52,21.66,18959,0
+PBP.US,D,20230821,000000,21.684,21.755,21.66,21.68,6733,0
+PBP.US,D,20230822,000000,21.76,21.81,21.715,21.76,7932,0
+PBP.US,D,20230823,000000,21.73,21.86,21.73,21.8284,6930,0
+PBP.US,D,20230824,000000,21.89,21.89,21.72,21.7734,8890,0
+PBP.US,D,20230825,000000,21.79,21.8649,21.71,21.71,17749,0
+PBP.US,D,20230828,000000,21.75,21.94,21.75,21.9032,4004,0
+PBP.US,D,20230829,000000,21.86,22.04,21.86,21.9732,8016,0
+PBP.US,D,20230830,000000,22.03,22.03,21.9201,22.02,7069,0
+PBP.US,D,20230831,000000,22.0003,22.0321,21.9401,22.03,8662,0
+PBP.US,D,20230901,000000,22.089,22.089,21.98,21.998,7135,0
+PBP.US,D,20230905,000000,21.95,22.06,21.6917,21.995,21363,0
+PBP.US,D,20230906,000000,22.0499,22.0499,21.96,21.9624,5976,0
+PBP.US,D,20230907,000000,22,22.0135,21.95,22,2946,0
+PBP.US,D,20230908,000000,21.99,22.07,21.885,22.07,4247,0
+PBP.US,D,20230911,000000,22.035,22.09,21.99,22.0254,11084,0
+PBP.US,D,20230912,000000,22.05,22.1099,22.02,22.02,4489,0
+PBP.US,D,20230913,000000,22.12,22.12,22.0001,22.0295,5279,0
+PBP.US,D,20230914,000000,22.09,22.09,22.0301,22.0587,6122,0
+PBP.US,D,20230915,000000,22.03,22.06,21.8801,21.9197,9009,0
+PBP.US,D,20230918,000000,21.9,21.9,21.865,21.9,3617,0
+PBP.US,D,20230919,000000,21.92,21.92,21.75,21.8593,5085,0
+PBP.US,D,20230920,000000,21.876,21.935,21.72,21.7534,9350,0
+PBP.US,D,20230921,000000,21.6062,21.66,21.46,21.46,7223,0
+PBP.US,D,20230922,000000,21.58,21.6116,21.36,21.49,42771,0
+PBP.US,D,20230925,000000,21.36,21.57,21.34,21.57,7059,0
+PBP.US,D,20230926,000000,21.46,21.46,21.19,21.23,12812,0
+PBP.US,D,20230927,000000,21.25,21.31,21.1041,21.22,11854,0
+PBP.US,D,20230928,000000,21.16,21.48,21.16,21.36,170796,0
+PBP.US,D,20230929,000000,21.47,21.515,21.28,21.3386,12162,0
+PBP.US,D,20231002,000000,21.29,21.42,21.2,21.3301,13782,0
+PBP.US,D,20231003,000000,21.1283,21.1283,21.005,21.0603,15425,0
+PBP.US,D,20231004,000000,21.04,21.28,21.04,21.2474,28171,0
+PBP.US,D,20231005,000000,21.25,21.27,21.1,21.26,7096,0
+PBP.US,D,20231006,000000,21.16,21.48,21.16,21.47,7087,0
+PBP.US,D,20231009,000000,21.3856,21.645,21.364,21.6041,157672,0
+PBP.US,D,20231010,000000,21.69,21.8182,21.66,21.74,8446,0
+PBP.US,D,20231011,000000,21.77,21.83,21.66,21.83,8580,0
+PBP.US,D,20231012,000000,21.83,21.86,21.47,21.65,110784,0
+PBP.US,D,20231013,000000,21.7555,21.7555,21.53,21.61,2741,0
+PBP.US,D,20231016,000000,21.74,21.834,21.62,21.825,8955,0
+PBP.US,D,20231017,000000,21.7299,21.895,21.7299,21.7874,53550,0
+PBP.US,D,20231018,000000,21.77,21.77,21.45,21.5107,24615,0
+PBP.US,D,20231019,000000,21.56,21.61,21.33,21.3538,32398,0
+PBP.US,D,20231020,000000,21.14,21.29,21.092,21.092,16553,0
+PBP.US,D,20231023,000000,20.87,21.18,20.87,21,15595,0
+PBP.US,D,20231024,000000,21.11,21.35,20.98,21.1,16401,0
+PBP.US,D,20231025,000000,21.0016,21.06,20.89,20.93,24317,0
+PBP.US,D,20231026,000000,20.94,20.94,20.7,20.7693,19248,0
+PBP.US,D,20231027,000000,20.9,20.9,20.63,20.74,23631,0
+PBP.US,D,20231030,000000,20.8,20.9299,20.7911,20.92,23027,0
+PBP.US,D,20231031,000000,20.927,20.9975,20.75,20.9797,31345,0
+PBP.US,D,20231101,000000,21,21.22,21,21.2,9392,0
+PBP.US,D,20231102,000000,21.23,21.39,21.23,21.3303,25783,0
+PBP.US,D,20231103,000000,21.36,21.42,21.32,21.3793,14401,0
+PBP.US,D,20231106,000000,21.405,21.4599,21.3401,21.3993,9671,0
+PBP.US,D,20231107,000000,21.45,21.45,21.35,21.44,17833,0
+PBP.US,D,20231108,000000,21.43,21.4386,21.17,21.3965,3950,0
+PBP.US,D,20231109,000000,21.39,21.48,21.37,21.39,37422,0
+PBP.US,D,20231110,000000,21.4209,21.45,21.3801,21.42,6978,0
+PBP.US,D,20231113,000000,21.41,21.4658,21.38,21.41,10470,0
+PBP.US,D,20231114,000000,21.5,21.5,21.3813,21.43,6884,0
+PBP.US,D,20231115,000000,21.39,21.48,21.39,21.4352,11249,0
+PBP.US,D,20231116,000000,21.43,21.46,21.42,21.4338,6128,0
+PBP.US,D,20231117,000000,21.39,21.46,21.3601,21.41,34487,0
+PBP.US,D,20231120,000000,21.14,21.3248,21.14,21.26,9411,0
+PBP.US,D,20231121,000000,21.23,21.33,21.15,21.2792,17118,0
+PBP.US,D,20231122,000000,21.29,21.39,21.03,21.3426,16568,0
+PBP.US,D,20231124,000000,21.42,21.42,21.11,21.34,5347,0
+PBP.US,D,20231127,000000,21.26,21.42,21.26,21.39,41243,0
+PBP.US,D,20231128,000000,21.39,21.43,21.26,21.3794,15694,0
+PBP.US,D,20231129,000000,21.36,21.46,21.31,21.41,20878,0
+PBP.US,D,20231130,000000,21.4,21.44,21.32,21.44,17570,0
+PBP.US,D,20231201,000000,21.34,21.4699,21.335,21.4395,12870,0
+PBP.US,D,20231204,000000,21.32,21.4,21.32,21.375,92654,0
+PBP.US,D,20231205,000000,21.36,21.44,21.36,21.38,69852,0
+PBP.US,D,20231206,000000,21.38,21.3999,21.3601,21.37,4922,0
+PBP.US,D,20231207,000000,21.4,21.4767,21.4,21.4747,5208,0
+PBP.US,D,20231208,000000,21.45,21.4999,21.45,21.4753,18619,0
+PBP.US,D,20231211,000000,21.47,21.5,21.44,21.5,11750,0
+PBP.US,D,20231212,000000,21.48,21.58,21.48,21.5497,17277,0
+PBP.US,D,20231213,000000,21.53,21.57,21.48,21.5206,4423,0
+PBP.US,D,20231214,000000,21.5353,21.58,21.49,21.5446,18893,0
+PBP.US,D,20231215,000000,21.44,21.6696,21.44,21.63,16920,0
+PBP.US,D,20231218,000000,21.62,21.63,21.52,21.5702,29052,0
+PBP.US,D,20231219,000000,21.52,21.61,21.52,21.5799,8526,0
+PBP.US,D,20231220,000000,21.52,21.65,21.4904,21.4904,7823,0
+PBP.US,D,20231221,000000,21.5,21.6,21.36,21.5701,4490,0
+PBP.US,D,20231222,000000,21.69,21.69,21.57,21.63,19810,0
+PBP.US,D,20231226,000000,21.56,21.67,21.56,21.67,10994,0
+PBP.US,D,20231227,000000,21.61,21.7099,21.47,21.6503,16805,0
+PBP.US,D,20231228,000000,21.62,21.71,21.62,21.6701,5360,0
+PBP.US,D,20231229,000000,21.64,21.7,21.64,21.7,3106,0
+PBP.US,D,20240102,000000,21.68,21.7,21.59,21.69,9986,0
+PBP.US,D,20240103,000000,21.57,21.67,21.54,21.5899,13009,0
+PBP.US,D,20240104,000000,21.65,21.65,21.54,21.59,2606,0
+PBP.US,D,20240105,000000,21.59,21.67,21.51,21.57,25905,0
+PBP.US,D,20240108,000000,21.69,21.74,21.59,21.7046,6825,0
+PBP.US,D,20240109,000000,21.66,21.78,21.66,21.7586,7062,0
+PBP.US,D,20240110,000000,21.82,21.9,21.73,21.76,92211,0
+PBP.US,D,20240111,000000,21.75,21.85,21.72,21.77,40603,0
+PBP.US,D,20240112,000000,21.77,21.83,21.77,21.81,15221,0
+PBP.US,D,20240116,000000,21.76,21.8299,21.76,21.82,20705,0
+PBP.US,D,20240117,000000,21.74,21.8,21.7,21.7462,19181,0
+PBP.US,D,20240118,000000,21.79,21.83,21.7811,21.8097,3032,0
+PBP.US,D,20240119,000000,21.76,21.9899,21.74,21.93,11285,0
+PBP.US,D,20240122,000000,21.86,21.87,21.7495,21.79,8022,0
+PBP.US,D,20240123,000000,21.76,21.82,21.76,21.82,9274,0
+PBP.US,D,20240124,000000,21.83,21.94,21.83,21.8593,6484,0
+PBP.US,D,20240125,000000,21.85,21.9299,21.82,21.8602,7484,0
+PBP.US,D,20240126,000000,21.9,21.95,21.85,21.89,4380,0
+PBP.US,D,20240129,000000,21.895,21.99,21.87,21.99,5396,0
+PBP.US,D,20240130,000000,21.973,21.9982,21.92,21.9502,2230,0
+PBP.US,D,20240131,000000,21.91,21.9299,21.82,21.84,8348,0
+PBP.US,D,20240201,000000,21.42,22,21.42,22,9511,0
+PBP.US,D,20240202,000000,21.79,21.9601,21.79,21.9601,6362,0
+PBP.US,D,20240205,000000,21.89,22.04,21.89,21.94,9740,0
+PBP.US,D,20240206,000000,22.05,22.06,21.98,22.0307,7081,0
+PBP.US,D,20240207,000000,22.04,22.06,21.9601,22.06,3510,0
+PBP.US,D,20240208,000000,22.01,22.07,21.98,22.02,4835,0
+PBP.US,D,20240209,000000,22.01,22.06,21.971,22.02,3785,0
+PBP.US,D,20240212,000000,22.06,22.09,21.961,22.08,15980,0
+PBP.US,D,20240213,000000,22.046,22.08,22,22,10168,0
+PBP.US,D,20240214,000000,22.0746,22.09,22.0001,22.08,12729,0
+PBP.US,D,20240215,000000,22.04,22.12,22.02,22.0551,9685,0
+PBP.US,D,20240216,000000,21.99,22.09,21.98,22.0192,121863,0
+PBP.US,D,20240220,000000,21.89,21.89,21.7293,21.78,8815,0
+PBP.US,D,20240221,000000,21.73,21.82,21.73,21.82,5260,0
+PBP.US,D,20240222,000000,22.01,22.06,21.99,22.01,6407,0
+PBP.US,D,20240223,000000,22.29,22.29,22.0101,22.06,37383,0
+PBP.US,D,20240226,000000,22.07,22.15,22.05,22.11,24431,0
+PBP.US,D,20240227,000000,22.065,22.1,22.025,22.1,13139,0
+PBP.US,D,20240228,000000,21.97,22.13,21.97,22.11,18313,0
+PBP.US,D,20240229,000000,22.09,22.14,22.06,22.0998,5957,0
+PBP.US,D,20240301,000000,22.1,22.24,22.1,22.23,11769,0
+PBP.US,D,20240304,000000,22.06,22.21,22.06,22.2,7329,0
+PBP.US,D,20240305,000000,22.04,22.16,22.04,22.1045,6291,0
+PBP.US,D,20240306,000000,22.08,22.2,22.08,22.18,20095,0
+PBP.US,D,20240307,000000,22.15,22.1899,22.11,22.1655,8220,0
+PBP.US,D,20240308,000000,22.23,22.24,22.14,22.1752,6730,0
+PBP.US,D,20240311,000000,22.08,22.25,22.08,22.1908,7002,0
+PBP.US,D,20240312,000000,22.2024,22.28,22.17,22.27,16352,0
+PBP.US,D,20240313,000000,22.37,22.37,22.2001,22.2538,12838,0
+PBP.US,D,20240314,000000,22.38,22.38,22.2001,22.2549,12747,0
+PBP.US,D,20240315,000000,22.3,22.3,22.225,22.2519,3432,0
+PBP.US,D,20240318,000000,22.27,22.27,22.16,22.1942,6802,0
+PBP.US,D,20240319,000000,22.175,22.2545,22.09,22.2545,12317,0
+PBP.US,D,20240320,000000,22.19,22.34,22.19,22.3252,3997,0
+PBP.US,D,20240321,000000,22.378,22.5,22.32,22.39,9071,0
+PBP.US,D,20240322,000000,22.51,22.51,22.3668,22.3945,5088,0
+PBP.US,D,20240325,000000,22.28,22.43,22.28,22.42,15305,0
+PBP.US,D,20240326,000000,22.44,22.44,22.31,22.4,18921,0
+PBP.US,D,20240327,000000,22.35,22.45,22.35,22.36,8737,0
+PBP.US,D,20240328,000000,22.3,22.5,22.3,22.48,42076,0
+PBP.US,D,20240401,000000,22.8,22.8,22.05,22.54,20923,0
+PBP.US,D,20240402,000000,22.31,22.8,22.31,22.47,20062,0
+PBP.US,D,20240403,000000,22.49,22.5,22.35,22.415,18577,0
+PBP.US,D,20240404,000000,22.4714,22.4714,22.29,22.3312,10894,0
+PBP.US,D,20240405,000000,22.29,22.48,22.29,22.47,19273,0
+PBP.US,D,20240408,000000,22.41,22.5,22.4,22.4561,4123,0
+PBP.US,D,20240409,000000,22.45,22.46,22.4078,22.4417,5015,0
+PBP.US,D,20240410,000000,22.49,22.49,22.34,22.3955,21709,0
+PBP.US,D,20240411,000000,22.39,22.54,22.33,22.46,69522,0
+PBP.US,D,20240412,000000,22.31,22.4386,22.2701,22.3544,2802,0
+PBP.US,D,20240415,000000,22.41,22.43,22.1205,22.203,10739,0
+PBP.US,D,20240416,000000,22.29,22.33,22.17,22.26,16473,0
+PBP.US,D,20240417,000000,22.3,22.3,22.06,22.0992,37959,0
+PBP.US,D,20240418,000000,22.06,22.2,21.9643,22.07,42617,0
+PBP.US,D,20240419,000000,22.07,22.08,21.84,21.84,3652,0
+PBP.US,D,20240422,000000,21.83,21.89,21.7382,21.89,22221,0
+PBP.US,D,20240423,000000,21.9,21.97,21.9,21.9506,5499,0
+PBP.US,D,20240424,000000,21.9499,22.02,21.9,21.9613,10701,0
+PBP.US,D,20240425,000000,21.76,22.14,21.76,21.9402,92164,0
+PBP.US,D,20240426,000000,22.24,22.24,21.93,22.06,366820,0
+PBP.US,D,20240429,000000,22.16,22.16,22.04,22.12,9779,0
+PBP.US,D,20240430,000000,22.04,22.04,22.01,22.03,11272,0
+PBP.US,D,20240501,000000,21.95,22.015,21.92,21.9822,7157,0
+PBP.US,D,20240502,000000,21.98,22.04,21.96,22.01,5274,0
+PBP.US,D,20240503,000000,22.02,22.14,22.02,22.09,8166,0
+PBP.US,D,20240506,000000,22.2,22.2,22.11,22.2,6391,0
+PBP.US,D,20240507,000000,22.11,22.16,22.1,22.122,2844,0
+PBP.US,D,20240508,000000,22.2493,22.2493,22.1301,22.185,3513,0
+PBP.US,D,20240509,000000,22.22,22.29,22.1965,22.28,115528,0
+PBP.US,D,20240510,000000,22.22,22.24,22.17,22.21,29699,0
+PBP.US,D,20240513,000000,22.3,22.3,22.1814,22.23,3185,0
+PBP.US,D,20240514,000000,22.24,22.25,22.18,22.21,6466,0
+PBP.US,D,20240515,000000,22.31,22.31,22.15,22.27,48850,0
+PBP.US,D,20240516,000000,22.32,22.32,22.1,22.27,38538,0
+PBP.US,D,20240517,000000,22.19,22.19,22.08,22.1303,3662,0
+PBP.US,D,20240520,000000,21.91,22.03,21.91,21.95,20663,0
+PBP.US,D,20240521,000000,22.08,22.08,21.95,22.07,35755,0
+PBP.US,D,20240522,000000,22.1,22.1,21.935,22.04,14649,0
+PBP.US,D,20240523,000000,21.945,22.0576,21.92,21.96,29701,0
+PBP.US,D,20240524,000000,22.08,22.08,21.9,22.07,11763,0
+PBP.US,D,20240528,000000,21.99,22.07,21.95,22.07,13163,0
+PBP.US,D,20240529,000000,21.97,21.9796,21.93,21.95,10020,0
+PBP.US,D,20240530,000000,21.9254,21.9394,21.85,21.87,10018,0
+PBP.US,D,20240531,000000,21.8853,21.9933,21.78,21.9933,46825,0
+PBP.US,D,20240603,000000,21.94,22.0692,21.7,22.05,45180,0
+PBP.US,D,20240604,000000,21.86,22.01,21.86,22,14964,0
+PBP.US,D,20240605,000000,22.01,22.13,22.01,22.1143,9644,0
+PBP.US,D,20240606,000000,22.16,22.2,22.1,22.1852,2955,0
+PBP.US,D,20240607,000000,22.08,22.22,22.08,22.1753,7198,0
+PBP.US,D,20240610,000000,22.08,22.2199,22.08,22.15,35325,0
+PBP.US,D,20240611,000000,22.1,22.175,22.1,22.1693,4237,0
+PBP.US,D,20240612,000000,22.2,22.25,22.2,22.22,15255,0
+PBP.US,D,20240613,000000,22.22,22.3178,22.22,22.3002,3403,0
+PBP.US,D,20240614,000000,22.27,22.36,22.26,22.35,10217,0
+PBP.US,D,20240617,000000,22.2,22.38,22.2,22.38,6812,0
+PBP.US,D,20240618,000000,22.27,22.3699,22.26,22.3049,11524,0
+PBP.US,D,20240620,000000,22.23,22.31,22.23,22.31,5258,0
+PBP.US,D,20240621,000000,22.1,22.33,22.1,22.3003,327268,0
+PBP.US,D,20240624,000000,22.09,22.23,22.09,22.09,21400,0
+PBP.US,D,20240625,000000,22.175,22.21,22.14,22.2099,11829,0
+PBP.US,D,20240626,000000,22.08,22.2,22.08,22.17,16523,0
+PBP.US,D,20240627,000000,22.31,22.31,22.18,22.2099,13718,0
+PBP.US,D,20240628,000000,22.28,22.3,22.16,22.16,22163,0
+PBP.US,D,20240701,000000,22.16,22.28,22.16,22.28,29317,0
+PBP.US,D,20240702,000000,22.2,22.33,22.2,22.3175,9725,0
+PBP.US,D,20240703,000000,22.26,22.3786,22.26,22.345,10762,0
+PBP.US,D,20240705,000000,22.32,22.41,22.32,22.37,13844,0
+PBP.US,D,20240708,000000,22.4,22.425,22.37,22.4075,36189,0
+PBP.US,D,20240709,000000,22.37,22.43,22.37,22.39,10259,0
+PBP.US,D,20240710,000000,22.39,22.4799,22.32,22.4252,14275,0
+PBP.US,D,20240711,000000,22.461,22.47,22.42,22.42,6006,0
+PBP.US,D,20240712,000000,22.445,22.47,22.44,22.45,8021,0
+PBP.US,D,20240715,000000,22.49,22.49,22.43,22.47,13635,0
+PBP.US,D,20240716,000000,22.39,22.4612,22.39,22.452,17017,0
+PBP.US,D,20240717,000000,22.5,22.5,22.44,22.4577,9748,0
+PBP.US,D,20240718,000000,22.455,22.48,22.44,22.44,8173,0
+PBP.US,D,20240719,000000,22.46,22.46,22.28,22.3007,14657,0
+PBP.US,D,20240722,000000,22.09,22.31,22.09,22.31,12327,0
+PBP.US,D,20240723,000000,22.22,22.345,22.22,22.34,10637,0
+PBP.US,D,20240724,000000,22.18,22.18,21.9811,21.9811,3878,0
+PBP.US,D,20240725,000000,21.94,22.17,21.9301,21.97,8642,0
+PBP.US,D,20240726,000000,22.16,22.1899,22.05,22.1002,9560,0
+PBP.US,D,20240729,000000,22.08,22.18,22.08,22.09,7984,0
+PBP.US,D,20240730,000000,22.39,22.39,22.0068,22.08,7426,0
+PBP.US,D,20240731,000000,22.28,22.31,22.24,22.31,7427,0
+PBP.US,D,20240801,000000,22.34,22.34,22.02,22.0724,30509,0
+PBP.US,D,20240802,000000,21.94,21.94,21.655,21.7567,7000,0
+PBP.US,D,20240805,000000,21.04,21.38,21.04,21.12,82823,0
+PBP.US,D,20240806,000000,21.2798,21.6599,21.2798,21.35,7557,0
+PBP.US,D,20240807,000000,21.51,21.75,21.2,21.2,6536,0
+PBP.US,D,20240808,000000,21.5201,21.72,21.5201,21.6888,4488,0
+PBP.US,D,20240809,000000,21.7301,21.843,21.65,21.8,29139,0
+PBP.US,D,20240812,000000,21.78,21.9,21.76,21.7997,9414,0
+PBP.US,D,20240813,000000,22,22.165,21.94,22.15,6843,0
+PBP.US,D,20240814,000000,22.165,22.3,22.1122,22.285,22238,0
+PBP.US,D,20240815,000000,22.43,22.5899,22.43,22.545,12103,0
+PBP.US,D,20240816,000000,22.54,22.6899,22.54,22.6804,5007,0
+PBP.US,D,20240819,000000,22.57,22.61,22.52,22.61,6900,0
+PBP.US,D,20240820,000000,22.54,22.6024,22.54,22.5822,4176,0
+PBP.US,D,20240821,000000,22.47,22.61,22.47,22.5875,21892,0
+PBP.US,D,20240822,000000,22.42,22.63,22.42,22.5128,15245,0
+PBP.US,D,20240823,000000,22.66,22.66,22.57,22.6301,8741,0
+PBP.US,D,20240826,000000,22.59,22.66,22.58,22.66,8966,0
+PBP.US,D,20240827,000000,22.6295,22.7,22.59,22.6669,12247,0
+PBP.US,D,20240828,000000,22.57,22.61,22.555,22.58,5348,0
+PBP.US,D,20240829,000000,22.625,22.68,22.58,22.61,15090,0
+PBP.US,D,20240830,000000,22.6,22.75,22.6,22.7,49259,0
+PBP.US,D,20240903,000000,22.75,22.75,22.534,22.534,36555,0
+PBP.US,D,20240904,000000,22.54,22.59,22.49,22.5454,11520,0
+PBP.US,D,20240905,000000,22.58,22.58,22.46,22.5036,3582,0
+PBP.US,D,20240906,000000,22.57,22.57,22.265,22.31,4146,0
+PBP.US,D,20240909,000000,22.41,22.49,22.4,22.46,3689,0
+PBP.US,D,20240910,000000,22.55,22.5698,22.41,22.54,12159,0
+PBP.US,D,20240911,000000,22.51,22.7028,22.2902,22.7028,5300,0
+PBP.US,D,20240912,000000,22.75,22.78,22.69,22.78,7519,0
+PBP.US,D,20240913,000000,22.825,22.84,22.821964,22.8234,2574,0
+PBP.US,D,20240916,000000,22.83,22.87,22.81,22.86,8335,0
+PBP.US,D,20240917,000000,22.94,22.94,22.84,22.84,25940,0
+PBP.US,D,20240918,000000,22.96,22.96,22.85,22.879,12914,0
+PBP.US,D,20240919,000000,22.88,22.94,22.88,22.9148,6689,0
+PBP.US,D,20240920,000000,22.99,22.99,22.86,22.94,11254,0
+PBP.US,D,20240923,000000,22.81,22.81,22.7001,22.7536,12914,0
+PBP.US,D,20240924,000000,22.71,22.81,22.69,22.7912,6584,0
+PBP.US,D,20240925,000000,22.85,22.85,22.77,22.7782,8254,0
+PBP.US,D,20240926,000000,22.91,22.91,22.8,22.84,8522,0
+PBP.US,D,20240927,000000,22.84,22.84,22.77,22.78,9717,0
+PBP.US,D,20240930,000000,22.7885,22.84,22.71,22.84,13523,0
+PBP.US,D,20241001,000000,22.84,22.84,22.68,22.76,48181,0
+PBP.US,D,20241002,000000,22.66,22.8,22.66,22.8,5443,0
+PBP.US,D,20241003,000000,22.83,22.83,22.69,22.78,4245,0
+PBP.US,D,20241004,000000,22.75,22.88,22.75,22.83,14591,0
+PBP.US,D,20241007,000000,22.83,22.91,22.72,22.73,14483,0
+PBP.US,D,20241008,000000,22.78,22.89,22.78,22.88,64005,0
+PBP.US,D,20241009,000000,22.89,22.96,22.89,22.9453,16356,0
+PBP.US,D,20241010,000000,22.86,23,22.86,23,8268,0
+PBP.US,D,20241011,000000,23.01,23.05,22.99,23.04,62118,0
+PBP.US,D,20241014,000000,23.11,23.11,23.02,23.08,46629,0
+PBP.US,D,20241015,000000,23.06,23.06,23.021,23.0309,11913,0
+PBP.US,D,20241016,000000,23.04,23.07,23.01,23.05,7255,0
+PBP.US,D,20241017,000000,23.05,23.08,23.025,23.08,10442,0
+PBP.US,D,20241018,000000,23.03,23.09,23.01,23.0731,15713,0
+PBP.US,D,20241021,000000,22.79,22.8899,22.74,22.87,66773,0
+PBP.US,D,20241022,000000,22.77,22.9,22.77,22.8722,26462,0
+PBP.US,D,20241023,000000,22.8103,22.86,22.72,22.7373,8967,0
+PBP.US,D,20241024,000000,22.81,22.82,22.76,22.7967,11032,0
+PBP.US,D,20241025,000000,22.89,22.91,22.778,22.81,20975,0
+PBP.US,D,20241028,000000,22.8762,22.88,22.83,22.86,14085,0
+PBP.US,D,20241029,000000,22.86,22.8989,22.82,22.82,16024,0
+PBP.US,D,20241030,000000,22.8,22.9,22.8,22.8,9916,0
+PBP.US,D,20241031,000000,22.77,22.77,22.51,22.51,16108,0
+PBP.US,D,20241101,000000,22.56,22.7331,22.56,22.62,60711,0
+PBP.US,D,20241104,000000,22.69,22.69,22.54,22.63,44426,0
+PBP.US,D,20241105,000000,22.69,22.85,22.67,22.85,61506,0
+PBP.US,D,20241106,000000,23.02,23.18,23.02,23.18,10765,0
+PBP.US,D,20241107,000000,23.26,23.26,23.14,23.22,6794,0
+PBP.US,D,20241108,000000,23.2547,23.2547,23.21,23.2327,6227,0
+PBP.US,D,20241111,000000,23.24,23.26,23.229,23.25,5381,0
+PBP.US,D,20241112,000000,23.24,23.29,23.22,23.28,13456,0
+PBP.US,D,20241113,000000,23.254,23.34,23.23,23.28,19352,0
+PBP.US,D,20241114,000000,23.29,23.29,23.2351,23.29,3570,0
+PBP.US,D,20241115,000000,23.25,23.25,23.09,23.16,43559,0
+PBP.US,D,20241118,000000,22.84,22.96,22.84,22.93,72342,0
+PBP.US,D,20241119,000000,22.92,23.04,22.8867,23.04,15842,0
+PBP.US,D,20241120,000000,22.935,23.03,22.89,23.03,8154,0
+PBP.US,D,20241121,000000,23.06,23.06,22.9579,23.01,14064,0
+PBP.US,D,20241122,000000,23.098,23.17,23.0675,23.15,16806,0
+PBP.US,D,20241125,000000,23.2,23.2,23.1,23.19,8546,0
+PBP.US,D,20241126,000000,23.24,23.27,23.16,23.16,11755,0
+PBP.US,D,20241127,000000,23.23,23.25,23.19,23.25,301738,0
+PBP.US,D,20241129,000000,23.24,23.29,23.23,23.24,10903,0
+PBP.US,D,20241202,000000,23.2424,23.3,23.22,23.29,45469,0
+PBP.US,D,20241203,000000,23.289,23.31,23.2458,23.3,26305,0
+PBP.US,D,20241204,000000,23.2301,23.33,23.2301,23.33,21967,0
+PBP.US,D,20241205,000000,23.33,23.35,23.25,23.32,34648,0
+PBP.US,D,20241206,000000,23.36,23.36,23.2999,23.35,13930,0
+PBP.US,D,20241209,000000,23.38,23.4,23.2898,23.34,10404,0
+PBP.US,D,20241210,000000,23.32,23.35,23.28,23.33,7124,0
+PBP.US,D,20241211,000000,23.3683,23.37,23.28,23.29,22538,0
+PBP.US,D,20241212,000000,23.3375,23.39,23.3,23.3299,47248,0
+PBP.US,D,20241213,000000,23.39,23.3993,23.3,23.3455,16221,0
+PBP.US,D,20241216,000000,23.39,23.3977,23.35,23.39,12263,0
+PBP.US,D,20241217,000000,23.3292,23.39,23.3172,23.39,10888,0
+PBP.US,D,20241218,000000,23.3319,23.4182,23.2402,23.2402,9531,0
+PBP.US,D,20241219,000000,23.28,23.37,23.2491,23.29,22996,0
+PBP.US,D,20241220,000000,23.3,23.76,23.2,23.6546,129147,0
+PBP.US,D,20241223,000000,23.41,23.6,23.4,23.6,43174,0
+PBP.US,D,20241224,000000,23.67,23.72,23.62,23.72,10229,0
+PBP.US,D,20241226,000000,23.64,23.75,23.64,23.75,13833,0
+PBP.US,D,20241227,000000,23.7,23.76,23.58,23.68,13881,0
+PBP.US,D,20241230,000000,23.5181,23.65,23.5,23.59,21114,0
+PBP.US,D,20241231,000000,23.6,23.63,23.48,23.57,33441,0
+PBP.US,D,20250102,000000,23.55,23.64,23.425,23.46,182453,0
+PBP.US,D,20250103,000000,23.64,23.72,23.5708,23.72,62055,0
+PBP.US,D,20250106,000000,23.7426,23.83,23.7,23.71,45987,0
+PBP.US,D,20250107,000000,23.7687,23.78,23.5981,23.68,43956,0
+PBP.US,D,20250108,000000,23.6399,23.71,23.5567,23.71,35238,0
+PBP.US,D,20250110,000000,23.7,23.71,23.45,23.52,51532,0
+PBP.US,D,20250113,000000,23.41,23.55,23.3196,23.55,67288,0
+PBP.US,D,20250114,000000,23.69,23.71,23.4513,23.61,171216,0
+PBP.US,D,20250115,000000,23.79,23.9,23.7609,23.9,62813,0
+PBP.US,D,20250116,000000,23.87,23.95,23.8348,23.9,39717,0
+PBP.US,D,20250117,000000,23.99,24.04,23.8115,23.9,105603,0
+PBP.US,D,20250121,000000,23.86,23.86,23.75,23.82,103027,0
+PBP.US,D,20250122,000000,23.81,23.87,23.7601,23.81,56194,0
+PBP.US,D,20250123,000000,23.9,23.93,23.83,23.92,127519,0
+PBP.US,D,20250124,000000,23.93,23.95,23.82,23.9,35172,0
+PBP.US,D,20250127,000000,23.5276,23.75,23.43,23.75,67600,0
+PBP.US,D,20250128,000000,23.6701,23.855,23.6701,23.84,40160,0
+PBP.US,D,20250129,000000,23.7111,23.89,23.7111,23.82,63818,0
+PBP.US,D,20250130,000000,23.8445,23.94,23.8,23.8,69158,0
+PBP.US,D,20250131,000000,23.9075,23.96,23.82,23.84,20236,0
+PBP.US,D,20250203,000000,23.6,23.81,23.54,23.7,41127,0
+PBP.US,D,20250204,000000,23.725,23.87,23.69,23.86,47272,0
+PBP.US,D,20250205,000000,23.877,23.95,23.8157,23.95,209186,0
+PBP.US,D,20250206,000000,23.93,23.98,23.9001,23.97,47958,0
+PBP.US,D,20250207,000000,23.97,24.05,23.8701,23.92,62035,0
+PBP.US,D,20250210,000000,23.9295,24.03,23.9146,23.98,24098,0
+PBP.US,D,20250211,000000,23.9662,24.02,23.94,24.01,35674,0
+PBP.US,D,20250212,000000,23.9493,24.01,23.9006,24,39200,0
+PBP.US,D,20250213,000000,23.99,24.08,23.95,24.07,63438,0
+PBP.US,D,20250214,000000,24.09,24.11,24.01,24.11,23869,0
+PBP.US,D,20250218,000000,24.14,24.27,24.05,24.11,42511,0
+PBP.US,D,20250219,000000,24.15,24.17,24.0731,24.13,45151,0
+PBP.US,D,20250220,000000,24.12,24.18,24.07,24.12,37803,0
+PBP.US,D,20250221,000000,24.1,24.16,23.81,23.84,80255,0
+PBP.US,D,20250224,000000,23.71,23.71,23.46,23.53,97721,0
+PBP.US,D,20250225,000000,23.5,23.52,23.3301,23.47,44376,0
+PBP.US,D,20250226,000000,23.5,23.62,23.4048,23.49,19111,0
+PBP.US,D,20250227,000000,23.535,23.62,23.155,23.19,23908,0
+PBP.US,D,20250228,000000,23.21,23.51,23.09,23.51,41983,0
+PBP.US,D,20250303,000000,23.4518,23.53,22.9701,23.17,61372,0
+PBP.US,D,20250304,000000,22.95,23.13,22.7287,22.92,38708,0
+PBP.US,D,20250305,000000,22.92,23.18,22.75,23.16,27428,0
+PBP.US,D,20250306,000000,22.9299,23.0199,22.65,22.76,38430,0
+PBP.US,D,20250307,000000,22.71,22.92,22.509,22.9,27631,0
+PBP.US,D,20250310,000000,22.58,22.63,22.07,22.31,46454,0
+PBP.US,D,20250311,000000,22.235,22.3126,21.8999,22.07,262091,0
+PBP.US,D,20250312,000000,22.3999,22.3999,21.9782,22.13,277978,0
+PBP.US,D,20250313,000000,22.15,22.15,21.8101,21.85,152109,0
+PBP.US,D,20250314,000000,22.102,22.4,22.01,22.39,30077,0
+PBP.US,D,20250317,000000,22.49,22.5796,22.29,22.47,48056,0
+PBP.US,D,20250318,000000,22.362,22.47,22.2132,22.29,36719,0
+PBP.US,D,20250319,000000,22.36,22.58,22.335,22.4995,54079,0
+PBP.US,D,20250320,000000,22.41,22.6444,22.3864,22.49,43418,0
+PBP.US,D,20250321,000000,22.34,22.47,22.2324,22.42,18978,0
+PBP.US,D,20250324,000000,22.5,22.5,22.41,22.44,38280,0
+PBP.US,D,20250325,000000,22.38,22.53,22.38,22.48,18733,0
+PBP.US,D,20250326,000000,22.45,22.4568,22.33,22.345,18800,0
+PBP.US,D,20250327,000000,22.271,22.42,22.271,22.3,41419,0
+PBP.US,D,20250328,000000,22.33,22.41,22.06,22.14,37579,0
+PBP.US,D,20250331,000000,22,22.24,21.92,22.17,41116,0
+PBP.US,D,20250401,000000,22.165,22.2965,22.12,22.29,64668,0
+PBP.US,D,20250402,000000,22.19,22.3672,22.1168,22.36,28586,0
+PBP.US,D,20250403,000000,21.9,21.95,21.53,21.53,515068,0
+PBP.US,D,20250404,000000,21.03,21.13,20.33,20.33,117652,0
+PBP.US,D,20250407,000000,19.84,20.72,19.4101,20.27,313401,0
+PBP.US,D,20250408,000000,20.975,21.15,19.7101,20.08,155017,0
+PBP.US,D,20250409,000000,19.946,21.91,19.77,21.87,167592,0
+PBP.US,D,20250410,000000,21.3,21.49,20.7329,21.08,68985,0
+PBP.US,D,20250411,000000,21.065,21.56,20.95,21.46,34434,0
+PBP.US,D,20250414,000000,21.9772,21.99,21.5708,21.78,57792,0
+PBP.US,D,20250415,000000,21.7,21.8527,21.64,21.65,23412,0
+PBP.US,D,20250416,000000,21.56,21.56,20.985,21.16,47953,0
+PBP.US,D,20250417,000000,21.28,21.38,21.1599,21.26,66646,0
+PBP.US,D,20250421,000000,20.95,20.9654,20.62,20.8043,58641,0
+PBP.US,D,20250422,000000,20.965,21.18,20.9,21.07,73393,0
+PBP.US,D,20250423,000000,21.35,21.4199,21.19,21.32,21781,0
+PBP.US,D,20250424,000000,21.3375,21.49,21.32,21.49,21012,0
+PBP.US,D,20250425,000000,21.44,21.5299,21.41,21.47,33446,0
+PBP.US,D,20250428,000000,21.59,21.59,21.46,21.58,19978,0
+PBP.US,D,20250429,000000,21.5232,21.62,21.5201,21.57,23144,0
+PBP.US,D,20250430,000000,21.498,21.5921,21.421,21.5921,30258,0
+PBP.US,D,20250501,000000,21.615,21.71,21.57,21.61,36480,0
+PBP.US,D,20250502,000000,21.65,21.73,21.63,21.63,31421,0
+PBP.US,D,20250505,000000,21.67,21.72,21.58,21.65,29911,0
+PBP.US,D,20250506,000000,21.7,21.72,21.64,21.7,29730,0
+PBP.US,D,20250507,000000,21.71,21.76,21.65,21.74,33301,0
+PBP.US,D,20250508,000000,21.74,21.8,21.7,21.71,41956,0
+PBP.US,D,20250509,000000,21.77,21.77,21.7,21.77,27283,0
+PBP.US,D,20250512,000000,21.73,21.82,21.73,21.73,47451,0
+PBP.US,D,20250513,000000,21.78,21.81,21.74,21.79,39332,0
+PBP.US,D,20250514,000000,21.8,21.85,21.72,21.77,110869,0
+PBP.US,D,20250515,000000,21.81,21.81,21.68,21.71,33439,0
+PBP.US,D,20250516,000000,21.7,21.82,21.67,21.73,22436,0
+PBP.US,D,20250519,000000,21.5,21.6,21.46,21.59,90424,0
+PBP.US,D,20250520,000000,21.53,21.59,21.47,21.56,37329,0
+PBP.US,D,20250521,000000,21.52,21.56,21.39,21.4,248709,0
+PBP.US,D,20250527,000000,21.5309,21.59,21.4,21.59,43969,0
+PBP.US,D,20250528,000000,21.58,21.59,21.51,21.55,24162,0
+PBP.US,D,20250530,000000,21.5242,21.6,21.46,21.5839,25115,0
+PBP.US,D,20250602,000000,21.61,21.65,21.48,21.65,39286,0
+PBP.US,D,20250603,000000,21.67,21.73,21.6,21.67,112748,0
+PBP.US,D,20250604,000000,21.73,21.7629,21.69,21.76,28393,0
+PBP.US,D,20250605,000000,21.76,21.78,21.64,21.69,35425,0
+PBP.US,D,20250606,000000,21.7985,21.84,21.7301,21.77,38555,0
+PBP.US,D,20250609,000000,21.8,21.88,21.75,21.83,25003,0
+PBP.US,D,20250610,000000,21.8577,21.9,21.76,21.85,40622,0
+PBP.US,D,20250611,000000,21.82,21.91,21.81,21.81,20475,0
+PBP.US,D,20250612,000000,21.86,21.91,21.78,21.84,11217,0
+PBP.US,D,20250613,000000,21.86,21.89,21.77,21.85,19789,0
+PBP.US,D,20250616,000000,21.8814,21.94,21.8801,21.94,60927,0
+PBP.US,D,20250617,000000,21.8695,21.95,21.8566,21.9,42452,0
+PBP.US,D,20250618,000000,21.919,21.96,21.9,21.96,38103,0
+PBP.US,D,20250620,000000,21.95,21.9886,21.79,21.84,31224,0
+PBP.US,D,20250623,000000,21.58,21.74,21.55,21.67,48767,0
+PBP.US,D,20250624,000000,21.75,21.84,21.7,21.83,31527,0
+PBP.US,D,20250625,000000,21.8253,21.86,21.76,21.81,42488,0
+PBP.US,D,20250626,000000,21.835,21.9,21.8291,21.9,51264,0
+PBP.US,D,20250627,000000,21.93,21.9367,21.85,21.85,46579,0
+PBP.US,D,20250630,000000,21.8864,21.98,21.85,21.86,189042,0
+PBP.US,D,20250701,000000,21.87,21.98,21.84,21.92,68917,0
+PBP.US,D,20250702,000000,21.95,21.96,21.87,21.931,22288,0
+PBP.US,D,20250703,000000,21.955,21.99,21.95,21.95,13616,0
+PBP.US,D,20250707,000000,21.94,22,21.94,22,29331,0
+PBP.US,D,20250708,000000,22,22.04,21.96,22.02,40200,0
+PBP.US,D,20250709,000000,22.05,22.05,22,22.02,42414,0
+PBP.US,D,20250710,000000,22.04,22.06,22.02,22.04,59140,0
+PBP.US,D,20250711,000000,22.0567,22.06,22.0301,22.05,30213,0
+PBP.US,D,20250714,000000,22.06,22.06,22.02,22.05,31491,0
+PBP.US,D,20250715,000000,22.059,22.09,22.0138,22.03,56414,0
+PBP.US,D,20250716,000000,22.0213,22.07,22.01,22.05,30256,0
+PBP.US,D,20250717,000000,22.0592,22.06,22.03,22.05,66758,0
+PBP.US,D,20250718,000000,22.045,22.08,21.92,21.92,69265,0
+PBP.US,D,20250721,000000,21.9,21.975,21.9,21.91,119452,0
+PBP.US,D,20250722,000000,21.91,21.99,21.77,21.9,63563,0
+PBP.US,D,20250723,000000,21.95,21.99,21.85,21.99,37615,0
+PBP.US,D,20250724,000000,22.01,22.01,21.93,21.99,89794,0
+PBP.US,D,20250725,000000,22.02,22.04,21.97,22.03,24223,0
+PBP.US,D,20250728,000000,22.05,22.11,21.9985,22.05,35805,0
+PBP.US,D,20250729,000000,22.0473,22.14,22,22.03,21546,0
+PBP.US,D,20250730,000000,22,22.08,21.985,22.03,34514,0
+PBP.US,D,20250731,000000,22.08,22.14,21.9899,22,49419,0
+PBP.US,D,20250801,000000,21.78,21.88,21.7501,21.76,25258,0
+PBP.US,D,20250804,000000,21.96,22.04,21.9308,22.04,40960,0
+PBP.US,D,20250805,000000,22.023,22.07,21.93,22,49430,0
+PBP.US,D,20250806,000000,21.96,22.09,21.96,22.09,48179,0
+PBP.US,D,20250807,000000,22.12,22.14,22.04,22.09,36967,0
+PBP.US,D,20250808,000000,22.1017,22.18,22.1,22.15,66576,0
+PBP.US,D,20250811,000000,22.15,22.18,22.11,22.16,19572,0
+PBP.US,D,20250812,000000,22.17,22.2,22.1501,22.18,35915,0
+PBP.US,D,20250813,000000,22.165,22.21,22.165,22.21,15372,0
+PBP.US,D,20250814,000000,22.1676,22.21,22.158,22.21,31649,0
+PBP.US,D,20250815,000000,22.21,22.27,22.05,22.12,63782,0
+PBP.US,D,20250818,000000,21.865,22.01,21.85,21.9,41545,0
+PBP.US,D,20250819,000000,21.94,22,21.81,21.82,26419,0
+PBP.US,D,20250820,000000,21.86,21.9,21.7,21.82,20064,0
+PBP.US,D,20250821,000000,21.7294,21.82,21.71,21.75,33723,0
+PBP.US,D,20250822,000000,21.8186,21.97,21.8186,21.97,30010,0
+PBP.US,D,20250825,000000,21.93,22.01,21.924,21.94,27475,0
+PBP.US,D,20250826,000000,21.94,21.96,21.912,21.959,28051,0
+PBP.US,D,20250827,000000,21.9999,22.02,21.93,22.01,85939,0
+PBP.US,D,20250828,000000,22,22.05,21.9941,22.05,25153,0
+PBP.US,D,20250829,000000,22.04,22.05,21.951,21.99,17625,0
+PBP.US,D,20250902,000000,21.8155,21.94,21.7999,21.88,34430,0
+PBP.US,D,20250903,000000,21.97,22,21.91,22,17130,0
+PBP.US,D,20250904,000000,22.002,22.09,21.9801,22.09,10463,0
+PBP.US,D,20250905,000000,22.129,22.129,22.0142,22.09,26146,0
+PBP.US,D,20250908,000000,22.09,22.14,22.07,22.12,25339,0
+PBP.US,D,20250909,000000,22.13,22.14,22.07,22.13,17605,0
+PBP.US,D,20250910,000000,22.19,22.2,22.09,22.13,113277,0
+PBP.US,D,20250911,000000,22.11,22.21,22.11,22.21,40336,0
+PBP.US,D,20250912,000000,22.2,22.28,22.19,22.23,51597,0
+PBP.US,D,20250915,000000,22.23,22.24,22.19,22.21,13569,0
+PBP.US,D,20250916,000000,22.214,22.25,22.214,22.24,21752,0
+PBP.US,D,20250917,000000,22.25,22.29,22.1902,22.26,22077,0
+PBP.US,D,20250918,000000,22.24,22.33,22.19,22.215,62443,0
+PBP.US,D,20250919,000000,22.1801,22.26,22.17,22.26,29221,0
+PBP.US,D,20250922,000000,22.035,22.09,21.98,22.06,53421,0
+PBP.US,D,20250923,000000,22.07,22.11,22.01,22.01,30227,0
+PBP.US,D,20250924,000000,22.03,22.0697,21.97,21.99,27169,0
+PBP.US,D,20250925,000000,21.9501,22.03,21.91,22.01,34808,0
+PBP.US,D,20250926,000000,22.09,22.13,21.9808,22.06,35514,0
+PBP.US,D,20250929,000000,22.15,22.15,22.07,22.1,28900,0
+PBP.US,D,20250930,000000,22.085,22.15,22.05,22.12,44675,0
+PBP.US,D,20251001,000000,22.1799,22.23,22.12,22.23,30421,0
+PBP.US,D,20251002,000000,22.23,22.29,22.14,22.24,26488,0
+PBP.US,D,20251003,000000,22.25,22.27,22.2149,22.25,16096,0
+PBP.US,D,20251006,000000,22.25,22.3077,22.22,22.22,15712,0
+PBP.US,D,20251007,000000,22.25,22.27,22.23,22.25,31382,0
+PBP.US,D,20251008,000000,22.32,22.34,22.22,22.33,26366,0
+PBP.US,D,20251009,000000,22.32,22.329,22.2306,22.24,27049,0
+PBP.US,D,20251010,000000,22.27,22.33,22.01,22.01,24807,0
+PBP.US,D,20251013,000000,22.18,22.28,22.11,22.27,18245,0
+PBP.US,D,20251014,000000,22.03,22.31,22.0114,22.2,18373,0
+PBP.US,D,20251015,000000,22.2985,22.348,22.1914,22.25,45187,0
+PBP.US,D,20251016,000000,22.36,22.3686,22.17,22.28,24948,0
+PBP.US,D,20251017,000000,22.3,22.49,22.29,22.47,123641,0
+PBP.US,D,20251020,000000,22.2811,22.43,22.2811,22.43,34792,0
+PBP.US,D,20251021,000000,22.395,22.47,22.3501,22.44,71919,0
+PBP.US,D,20251022,000000,22.37,22.41,22.32,22.32,32717,0
+PBP.US,D,20251023,000000,22.35,22.48,22.32,22.4,22607,0
+PBP.US,D,20251024,000000,22.4884,22.55,22.44,22.5091,105567,0
+PBP.US,D,20251027,000000,22.5796,22.6,22.5338,22.6,31311,0
+PBP.US,D,20251028,000000,22.575,22.61,22.57,22.6,64116,0
+PBP.US,D,20251029,000000,22.59,22.6011,22.58,22.6,29856,0
+PBP.US,D,20251030,000000,22.555,22.6,22.5,22.55,24651,0
+PBP.US,D,20251031,000000,22.6,22.6,22.54,22.58,11096,0
+PBP.US,D,20251103,000000,22.64,22.64,22.53,22.62,23757,0
+PBP.US,D,20251104,000000,22.5027,22.6,22.43,22.5,51243,0
+PBP.US,D,20251105,000000,22.535,22.64,22.535,22.6,202963,0
+PBP.US,D,20251106,000000,22.6,22.65,22.5,22.52,62379,0
+PBP.US,D,20251107,000000,22.41,22.57,22.37,22.5,138801,0
+PBP.US,D,20251110,000000,22.62,22.65,22.5776,22.62,32422,0
+PBP.US,D,20251111,000000,22.63,22.67,22.63,22.64,20848,0
+PBP.US,D,20251112,000000,22.6999,22.71,22.62,22.62,37337,0
+PBP.US,D,20251113,000000,22.655,22.67,22.56,22.63,23760,0
+PBP.US,D,20251114,000000,22.5588,22.67,22.5588,22.64,52206,0
+PBP.US,D,20251117,000000,22.63,22.66,22.53,22.61,28326,0
+PBP.US,D,20251118,000000,22.58,22.6,22.42,22.54,32197,0
+PBP.US,D,20251119,000000,22.53,22.64,22.49,22.55,37907,0
+PBP.US,D,20251120,000000,22.7043,22.74,22.4,22.46,36486,0
+PBP.US,D,20251121,000000,22.55,22.8,22.4201,22.72,43773,0
+PBP.US,D,20251124,000000,22.6,22.68,22.566,22.68,45512,0
+PBP.US,D,20251125,000000,22.64,22.76,22.62,22.75,16344,0
+PBP.US,D,20251126,000000,22.78,22.84,22.7748,22.82,42560,0
+PBP.US,D,20251128,000000,22.785,22.85,22.785,22.85,43478,0
+PBP.US,D,20251201,000000,22.8227,22.86,22.805,22.84,36572,0
+PBP.US,D,20251202,000000,22.8499,22.86,22.8,22.8,28780,0
+PBP.US,D,20251203,000000,22.8064,22.9,22.8064,22.89,58255,0
+PBP.US,D,20251204,000000,22.89,22.95,22.85,22.89,32220,0
+PBP.US,D,20251205,000000,22.92,22.94,22.88,22.91,28442,0
+PBP.US,D,20251208,000000,22.9495,22.96,22.8715,22.92,35910,0
+PBP.US,D,20251209,000000,22.94,22.94,22.85,22.92,77586,0
+PBP.US,D,20251210,000000,22.9,22.96,22.9,22.95,49533,0
+PBP.US,D,20251211,000000,22.94,22.98,22.91,22.96,71463,0
+PBP.US,D,20251212,000000,22.95,22.98,22.89,22.97,54953,0
+PBP.US,D,20251215,000000,22.98,22.98,22.92,22.96,52142,0
+PBP.US,D,20251216,000000,22.96,22.97,22.91,22.97,61412,0
+PBP.US,D,20251217,000000,22.96,23.03,22.95,22.98,416890,0
+PBP.US,D,20251218,000000,22.985,23,22.9301,22.94,14781,0
+PBP.US,D,20251219,000000,23,23.06,22.99,23.06,42532,0
+PBP.US,D,20251222,000000,22.75,22.81,22.7176,22.79,65451,0
+PBP.US,D,20251223,000000,22.8046,22.84,22.73,22.83,27988,0
+PBP.US,D,20251224,000000,22.81,22.87,22.81,22.87,20644,0
+PBP.US,D,20251226,000000,22.855,22.89,22.835,22.89,30065,0
+PBP.US,D,20251229,000000,22.84,22.89,22.7956,22.87,35033,0
+PBP.US,D,20251230,000000,22.88,22.91,22.835,22.89,58082,0
+PBP.US,D,20251231,000000,22.89,22.89,22.82,22.8297,18359,0
+PBP.US,D,20260102,000000,22.83,22.91,22.8,22.87,26351,0
+PBP.US,D,20260105,000000,22.8619,22.93,22.85,22.93,382198,0
+PBP.US,D,20260106,000000,22.9105,22.97,22.8973,22.97,29417,0
+PBP.US,D,20260107,000000,22.95,22.98,22.9001,22.93,26551,0
+PBP.US,D,20260108,000000,22.955,22.97,22.88,22.97,49946,0
+PBP.US,D,20260109,000000,22.95,23,22.9401,22.999,39511,0
+PBP.US,D,20260112,000000,23.0099,23.0099,22.9,22.9646,62392,0
+PBP.US,D,20260113,000000,22.99,23.02,22.931,23.02,37308,0
+PBP.US,D,20260114,000000,22.9715,23.03,22.95,23.02,28806,0
+PBP.US,D,20260115,000000,23.02,23.05,22.96,23.02,34385,0
+PBP.US,D,20260116,000000,23.02,23.08,22.92,23,48544,0
+PBP.US,D,20260120,000000,22.61,22.66,22.45,22.48,63505,0
+PBP.US,D,20260121,000000,22.53,22.73,22.507,22.69,44541,0
+PBP.US,D,20260122,000000,22.8,22.81,22.72,22.78,43482,0
+PBP.US,D,20260123,000000,22.7399,22.83,22.7399,22.81,53196,0
+PBP.US,D,20260126,000000,22.839,22.89,22.7958,22.88,86801,0
+PBP.US,D,20260127,000000,22.8799,22.92,22.83,22.885,73605,0
+PBP.US,D,20260128,000000,22.94,22.94,22.86,22.9,92483,0
+PBP.US,D,20260129,000000,22.9,22.91,22.715,22.884,102032,0
+PBP.US,D,20260130,000000,22.86,22.9,22.78,22.89,58498,0
+PBP.US,D,20260202,000000,22.8,22.98,22.8,22.96,118563,0
+PBP.US,D,20260203,000000,22.9799,22.99,22.72,22.86,86217,0
+PBP.US,D,20260204,000000,22.89,22.93,22.655,22.8,27608,0
+PBP.US,D,20260205,000000,22.6455,22.73,22.4501,22.59,42901,0
+PBP.US,D,20260206,000000,22.66,22.92,22.66,22.92,28900,0
+PBP.US,D,20260209,000000,22.897,23.01,22.87,23,494279,0
+PBP.US,D,20260210,000000,22.98,23.03,22.92,22.92,51762,0
+PBP.US,D,20260211,000000,22.97,23.04,22.9,22.99,34603,0
+PBP.US,D,20260212,000000,23,23.1,22.74,22.76,16376,0
+PBP.US,D,20260213,000000,22.8,22.87,22.65,22.78,24698,0
+PBP.US,D,20260217,000000,22.765,22.85,22.625,22.85,20054,0
+PBP.US,D,20260218,000000,22.84,23.029,22.84,22.96,18577,0
diff --git a/daily/us/nyse etfs/1/pfeb.us.txt b/daily/us/nyse etfs/1/pfeb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e9385c78fbcf7ffa3cb53b0f47c542cffaf1295
--- /dev/null
+++ b/daily/us/nyse etfs/1/pfeb.us.txt	
@@ -0,0 +1,1516 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFEB.US,D,20200204,000000,25.02,25.02,24.76,24.8,62805,0
+PFEB.US,D,20200205,000000,25.09,25.09,24.82,24.92,61081,0
+PFEB.US,D,20200206,000000,24.9241,24.97,24.9001,24.945,66202,0
+PFEB.US,D,20200207,000000,24.99,24.99,24.875,24.91,63299,0
+PFEB.US,D,20200210,000000,24.96,24.98,24.86,24.9707,22600,0
+PFEB.US,D,20200211,000000,25.12,25.12,24.97,24.976,23434,0
+PFEB.US,D,20200212,000000,25.04,25.07,24.99,25.0388,22835,0
+PFEB.US,D,20200213,000000,25.03,25.06,25.0211,25.0211,15871,0
+PFEB.US,D,20200214,000000,25.05,25.0567,25.0078,25.04,13298,0
+PFEB.US,D,20200218,000000,25.1,25.1,24.9769,25.0163,38669,0
+PFEB.US,D,20200219,000000,25.1,25.1,25.034,25.08,19143,0
+PFEB.US,D,20200220,000000,25.09,25.09,24.954,25.0346,51185,0
+PFEB.US,D,20200221,000000,25.01,25.01,24.9,24.935,18168,0
+PFEB.US,D,20200224,000000,24.77,24.77,24.55,24.62,174676,0
+PFEB.US,D,20200225,000000,24.52,24.58,24.2228,24.25,213428,0
+PFEB.US,D,20200226,000000,24.33,24.45,24.17,24.2009,640006,0
+PFEB.US,D,20200227,000000,24.09,24.14,23.66,23.66,520760,0
+PFEB.US,D,20200228,000000,23.49,23.55,22.9955,23.54,458194,0
+PFEB.US,D,20200302,000000,21.99,24.0821,21.99,24.0821,112380,0
+PFEB.US,D,20200303,000000,23.85,24.21,23.5,23.74,100641,0
+PFEB.US,D,20200304,000000,24.09,24.31,23.8222,24.31,117662,0
+PFEB.US,D,20200305,000000,24.04,24.05,23.697,23.76,117557,0
+PFEB.US,D,20200306,000000,23.15,23.54,23.1195,23.45,46925,0
+PFEB.US,D,20200309,000000,22.27,22.95,22.27,22.4789,21794,0
+PFEB.US,D,20200310,000000,23,23.11,22.42,23.11,23910,0
+PFEB.US,D,20200311,000000,22.76,22.76,22.1882,22.37,16015,0
+PFEB.US,D,20200312,000000,21.2631,21.72,21.05,21.09,124087,0
+PFEB.US,D,20200313,000000,21.76,22.36,21.1,22.33,229863,0
+PFEB.US,D,20200316,000000,21.24,21.33,20.19,20.19,24669,0
+PFEB.US,D,20200317,000000,21.07,21.4,20.87,21.23,3817,0
+PFEB.US,D,20200318,000000,20.665,20.73,19.655,20.51,16417,0
+PFEB.US,D,20200319,000000,19.7824,20.89,19.655,20.89,20174,0
+PFEB.US,D,20200320,000000,20.87,21.05,20.2656,20.2656,16910,0
+PFEB.US,D,20200323,000000,19.925,20.39,19.47,20.0702,53859,0
+PFEB.US,D,20200324,000000,21.02,21.39,20.9927,21.39,1570,0
+PFEB.US,D,20200325,000000,21.2,21.75,21.2,21.35,26892,0
+PFEB.US,D,20200326,000000,21.79,21.97,21.74,21.91,38015,0
+PFEB.US,D,20200327,000000,21.49,21.69,21.38,21.38,3816,0
+PFEB.US,D,20200330,000000,21.88,21.97,21.7,21.97,7877,0
+PFEB.US,D,20200331,000000,21.95,22.16,21.67,21.67,109010,0
+PFEB.US,D,20200401,000000,21.3,21.3,21.1006,21.1006,741,0
+PFEB.US,D,20200402,000000,21.19,21.36,21.19,21.36,4888,0
+PFEB.US,D,20200403,000000,21.16,21.26,21.16,21.25,8316,0
+PFEB.US,D,20200406,000000,21.82,22.11,21.79,22.11,9939,0
+PFEB.US,D,20200407,000000,22.45,22.45,22.1349,22.1351,1802,0
+PFEB.US,D,20200408,000000,22.13,22.4862,22.13,22.4862,3255,0
+PFEB.US,D,20200409,000000,22.47,22.78,22.4,22.74,26325,0
+PFEB.US,D,20200413,000000,22.42,22.5354,22.38,22.5354,8355,0
+PFEB.US,D,20200414,000000,22.855,22.9339,22.85,22.9339,1219,0
+PFEB.US,D,20200415,000000,22.701,22.701,22.6061,22.6061,713,0
+PFEB.US,D,20200416,000000,22.624,22.6621,22.624,22.6621,3001,0
+PFEB.US,D,20200417,000000,22.96,22.9995,22.7922,22.9995,6930,0
+PFEB.US,D,20200420,000000,22.92,23.02,22.7198,22.768,3033,0
+PFEB.US,D,20200421,000000,22.61,22.61,22.3116,22.3966,4843,0
+PFEB.US,D,20200422,000000,22.6409,22.76,22.6409,22.65,8982,0
+PFEB.US,D,20200423,000000,22.78,22.799,22.695,22.695,2809,0
+PFEB.US,D,20200424,000000,22.73,22.8816,22.73,22.8816,481,0
+PFEB.US,D,20200427,000000,23.14,23.14,23.0501,23.1351,5654,0
+PFEB.US,D,20200428,000000,23.15,23.15,22.9848,22.9848,3915,0
+PFEB.US,D,20200429,000000,23.4495,23.4682,23.4255,23.4255,1244,0
+PFEB.US,D,20200430,000000,23.35,23.35,23.11,23.1598,18610,0
+PFEB.US,D,20200501,000000,22.915,23,22.7301,22.785,6075,0
+PFEB.US,D,20200504,000000,22.82,22.88,22.798,22.8777,2176,0
+PFEB.US,D,20200505,000000,23.11,23.21,23.027,23.027,2092,0
+PFEB.US,D,20200506,000000,22.92,23.21,22.92,22.9566,186849,0
+PFEB.US,D,20200507,000000,23.1329,23.31,23.1278,23.1682,5930,0
+PFEB.US,D,20200508,000000,23.3569,23.3569,23.3569,23.3569,162,0
+PFEB.US,D,20200511,000000,23.42,23.56,23.33,23.5,3685,0
+PFEB.US,D,20200512,000000,23.4,23.4208,23.1759,23.1759,2768,0
+PFEB.US,D,20200513,000000,23.08,23.18,22.8732,22.8732,5611,0
+PFEB.US,D,20200514,000000,22.781,22.973,22.781,22.973,2145,0
+PFEB.US,D,20200515,000000,22.9621,23.18,22.9621,23.0716,685,0
+PFEB.US,D,20200518,000000,23.61,23.61,23.41,23.532,2014,0
+PFEB.US,D,20200519,000000,23.65,23.65,23.46,23.4895,5855,0
+PFEB.US,D,20200520,000000,23.74,23.745,23.605,23.6805,7970,0
+PFEB.US,D,20200521,000000,23.5,23.635,23.5,23.5066,8172,0
+PFEB.US,D,20200522,000000,23.49,23.63,23.49,23.5271,6161,0
+PFEB.US,D,20200526,000000,23.91,23.92,23.6827,23.6827,12885,0
+PFEB.US,D,20200527,000000,23.61,23.92,23.56,23.8661,9274,0
+PFEB.US,D,20200528,000000,24.05,24.07,23.845,23.8745,6618,0
+PFEB.US,D,20200529,000000,23.94,23.98,23.67,23.9153,23496,0
+PFEB.US,D,20200601,000000,24.05,24.05,23.91,23.975,3341,0
+PFEB.US,D,20200602,000000,24.06,24.09,23.8521,24.075,15143,0
+PFEB.US,D,20200603,000000,24.23,24.359,24.1528,24.2566,107313,0
+PFEB.US,D,20200604,000000,24.01,24.2796,24.01,24.1757,8504,0
+PFEB.US,D,20200605,000000,24.52,24.61,24.3502,24.5556,33601,0
+PFEB.US,D,20200608,000000,24.65,24.68,24.59,24.67,89251,0
+PFEB.US,D,20200609,000000,24.55,24.62,24.54,24.56,50318,0
+PFEB.US,D,20200610,000000,24.63,24.63,24.49,24.569,19092,0
+PFEB.US,D,20200611,000000,24.18,24.18,23.62,23.65,47104,0
+PFEB.US,D,20200612,000000,23.995,23.995,23.58,23.8211,346264,0
+PFEB.US,D,20200615,000000,23.68,23.92,23.615,23.8902,6216,0
+PFEB.US,D,20200616,000000,24.35,24.35,24.06,24.0869,258915,0
+PFEB.US,D,20200617,000000,24.1377,24.25,24.0316,24.0735,7793,0
+PFEB.US,D,20200618,000000,23.93,24.169,23.93,24.0895,29324,0
+PFEB.US,D,20200619,000000,24.22,24.3096,24.05,24.0694,91138,0
+PFEB.US,D,20200622,000000,24.07,24.2,23.939,24.1085,30799,0
+PFEB.US,D,20200623,000000,24.32,24.37,24.1935,24.1935,28294,0
+PFEB.US,D,20200624,000000,24.03,24.06,23.81,23.8607,95593,0
+PFEB.US,D,20200625,000000,23.91,24.0247,23.77,24.0247,21601,0
+PFEB.US,D,20200626,000000,24.08,24.08,23.77,23.7857,4375,0
+PFEB.US,D,20200629,000000,23.74,23.99,23.74,23.895,14011,0
+PFEB.US,D,20200630,000000,23.9279,24.24,23.9279,24.24,77589,0
+PFEB.US,D,20200701,000000,24.25,24.3277,24.23,24.2844,22186,0
+PFEB.US,D,20200702,000000,24.37,24.44,24.2612,24.2612,13499,0
+PFEB.US,D,20200706,000000,24.5,24.545,24.33,24.4914,113107,0
+PFEB.US,D,20200707,000000,24.52,24.52,24.385,24.385,20977,0
+PFEB.US,D,20200708,000000,24.4,24.49,24.23,24.47,50069,0
+PFEB.US,D,20200709,000000,24.31,24.4499,24.295,24.3799,637029,0
+PFEB.US,D,20200710,000000,24.37,24.559,24.37,24.559,25847,0
+PFEB.US,D,20200713,000000,24.58,24.6999,24.3526,24.39,41360,0
+PFEB.US,D,20200714,000000,24.34,24.528,24.3258,24.528,11880,0
+PFEB.US,D,20200715,000000,24.66,24.7,24.569,24.6722,31400,0
+PFEB.US,D,20200716,000000,24.61,24.65,24.5649,24.6016,18072,0
+PFEB.US,D,20200717,000000,24.64,24.73,24.57,24.7,112696,0
+PFEB.US,D,20200720,000000,24.6214,24.83,24.6214,24.8043,61352,0
+PFEB.US,D,20200721,000000,25.4,25.4,24.7562,24.76,454747,0
+PFEB.US,D,20200722,000000,24.76,24.8882,24.67,24.835,40892,0
+PFEB.US,D,20200723,000000,24.72,24.9,24.69,24.7403,27275,0
+PFEB.US,D,20200724,000000,24.6785,24.715,24.645,24.6723,35924,0
+PFEB.US,D,20200727,000000,24.69,24.7899,24.69,24.7475,19747,0
+PFEB.US,D,20200728,000000,24.6837,24.81,24.6538,24.6538,125968,0
+PFEB.US,D,20200729,000000,24.63,24.86,24.63,24.8525,20562,0
+PFEB.US,D,20200730,000000,24.57,24.82,24.57,24.7439,21535,0
+PFEB.US,D,20200731,000000,24.9,24.9,24.6133,24.8113,93937,0
+PFEB.US,D,20200803,000000,24.98,24.98,24.825,24.8795,7174,0
+PFEB.US,D,20200804,000000,24.966,24.99,24.891,24.9372,52661,0
+PFEB.US,D,20200805,000000,25.005,25.04,24.93,24.99,40839,0
+PFEB.US,D,20200806,000000,25.0599,25.09,25.0001,25.025,15437,0
+PFEB.US,D,20200807,000000,25.06,25.129,25.0396,25.0702,10101,0
+PFEB.US,D,20200810,000000,25.0711,25.19,25.05,25.18,55750,0
+PFEB.US,D,20200811,000000,25.2,25.2399,25,25,9176,0
+PFEB.US,D,20200812,000000,25.03,25.24,25.03,25.15,4946,0
+PFEB.US,D,20200813,000000,25.165,25.22,25.146,25.15,19433,0
+PFEB.US,D,20200814,000000,25.19,25.19,25.15,25.17,7357,0
+PFEB.US,D,20200817,000000,25.14,25.26,25.12,25.12,54582,0
+PFEB.US,D,20200818,000000,25.1909,25.2548,25.1909,25.2548,1756,0
+PFEB.US,D,20200819,000000,25.3,25.3099,25.11,25.11,59446,0
+PFEB.US,D,20200820,000000,25.03,25.24,25.03,25.15,18880,0
+PFEB.US,D,20200821,000000,25.173,25.25,25.173,25.23,8658,0
+PFEB.US,D,20200824,000000,25.25,25.37,25.25,25.3385,5579,0
+PFEB.US,D,20200825,000000,25.32,25.42,25.26,25.38,14904,0
+PFEB.US,D,20200826,000000,25.3939,25.43,25.328,25.388,5627,0
+PFEB.US,D,20200827,000000,25.3897,25.5,25.32,25.32,10332,0
+PFEB.US,D,20200828,000000,25.35,25.5186,25.35,25.41,34238,0
+PFEB.US,D,20200831,000000,25.37,25.49,25.3,25.3,114766,0
+PFEB.US,D,20200901,000000,25.38,25.49,25.3,25.36,598648,0
+PFEB.US,D,20200902,000000,25.57,25.57,25.34,25.4,586434,0
+PFEB.US,D,20200903,000000,25.4241,25.4241,25.07,25.09,21783,0
+PFEB.US,D,20200904,000000,25.225,25.2605,24.93,25.17,18422,0
+PFEB.US,D,20200908,000000,25.025,25.0599,24.94,24.9994,4876,0
+PFEB.US,D,20200909,000000,25.12,25.225,25.03,25.13,25744,0
+PFEB.US,D,20200910,000000,25.205,25.26,25.02,25.04,11338,0
+PFEB.US,D,20200911,000000,25.115,25.17,24.97,25.15,50791,0
+PFEB.US,D,20200914,000000,25.19,25.3132,25.19,25.3,15375,0
+PFEB.US,D,20200915,000000,25.43,25.43,25.17,25.34,7650,0
+PFEB.US,D,20200916,000000,25.16,25.39,25.16,25.2221,65114,0
+PFEB.US,D,20200917,000000,25.06,25.16,25.06,25.09,9276,0
+PFEB.US,D,20200918,000000,25.11,25.22,25.01,25.07,7874,0
+PFEB.US,D,20200921,000000,24.81,25.01,24.783,25.01,35402,0
+PFEB.US,D,20200922,000000,25,25.1,24.84,25.1,75321,0
+PFEB.US,D,20200923,000000,25.15,25.15,24.75,24.86,16386,0
+PFEB.US,D,20200924,000000,24.79,24.97,24.78,24.89,19648,0
+PFEB.US,D,20200925,000000,24.896,25.08,24.8425,25.07,5290,0
+PFEB.US,D,20200928,000000,25.1004,25.25,25.1004,25.2,9556,0
+PFEB.US,D,20200929,000000,25.1888,25.19,25.11,25.19,6329,0
+PFEB.US,D,20200930,000000,25.11,25.32,25.1,25.26,16923,0
+PFEB.US,D,20201001,000000,25.29,25.31,25.2,25.29,8005,0
+PFEB.US,D,20201002,000000,25.13,25.24,25.0813,25.2,16521,0
+PFEB.US,D,20201005,000000,25.26,25.37,25.2101,25.37,7298,0
+PFEB.US,D,20201006,000000,25.41,25.41,25.27,25.27,3353,0
+PFEB.US,D,20201007,000000,25.355,25.43,25.3497,25.3967,7019,0
+PFEB.US,D,20201008,000000,25.45,25.464,25.38,25.4543,2808,0
+PFEB.US,D,20201009,000000,25.4626,25.6,25.4626,25.59,16534,0
+PFEB.US,D,20201012,000000,25.59,25.75,25.59,25.676,6858,0
+PFEB.US,D,20201013,000000,25.655,25.7199,25.5831,25.6444,3060,0
+PFEB.US,D,20201014,000000,25.54,25.66,25.53,25.613,13559,0
+PFEB.US,D,20201015,000000,25.55,25.5901,25.51,25.5834,11686,0
+PFEB.US,D,20201016,000000,25.64,25.66,25.576,25.576,4411,0
+PFEB.US,D,20201019,000000,25.5526,25.5526,25.4237,25.4237,651,0
+PFEB.US,D,20201020,000000,25.465,25.5199,25.42,25.4816,7376,0
+PFEB.US,D,20201021,000000,25.47,25.515,25.3701,25.41,41028,0
+PFEB.US,D,20201022,000000,25.4101,25.54,25.4001,25.505,60770,0
+PFEB.US,D,20201023,000000,25.52,25.52,25.43,25.4902,10286,0
+PFEB.US,D,20201026,000000,25.41,25.41,25.25,25.334,3341,0
+PFEB.US,D,20201027,000000,25.3,25.3447,25.28,25.3068,8767,0
+PFEB.US,D,20201028,000000,25.075,25.075,24.85,24.85,22850,0
+PFEB.US,D,20201029,000000,25.1,25.165,24.94,25.1116,10782,0
+PFEB.US,D,20201030,000000,24.92,24.965,24.87,24.8972,7090,0
+PFEB.US,D,20201102,000000,25.02,25.1299,24.95,25.0858,59081,0
+PFEB.US,D,20201103,000000,25.275,25.275,25.2696,25.2696,459,0
+PFEB.US,D,20201104,000000,25.49,25.5633,25.49,25.5181,2028,0
+PFEB.US,D,20201105,000000,25.6,25.6407,25.6,25.6407,375058,0
+PFEB.US,D,20201106,000000,25.645,25.704,25.6201,25.704,3352,0
+PFEB.US,D,20201109,000000,26.27,26.27,25.8453,25.8453,121032,0
+PFEB.US,D,20201110,000000,25.66,25.84,25.66,25.77,39947,0
+PFEB.US,D,20201111,000000,25.8,25.8825,25.755,25.835,10751,0
+PFEB.US,D,20201112,000000,25.79,25.885,25.6901,25.7672,14208,0
+PFEB.US,D,20201113,000000,25.8558,25.9,25.8001,25.878,11653,0
+PFEB.US,D,20201116,000000,25.78,25.99,25.78,25.93,18128,0
+PFEB.US,D,20201117,000000,26,26.03,25.9,25.911,10914,0
+PFEB.US,D,20201118,000000,26.05,26.05,25.87,25.9034,6252,0
+PFEB.US,D,20201119,000000,25.8726,26,25.8726,25.91,1455,0
+PFEB.US,D,20201120,000000,26.04,26.04,25.83,25.83,270104,0
+PFEB.US,D,20201123,000000,25.8,25.99,25.8,25.9527,14926,0
+PFEB.US,D,20201124,000000,26.3,26.3,25.96,26.015,6183,0
+PFEB.US,D,20201125,000000,25.965,26.1099,25.96,26.035,9550,0
+PFEB.US,D,20201127,000000,26.0643,26.0643,25.98,25.98,1862,0
+PFEB.US,D,20201130,000000,25.92,26.02,25.92,25.9775,36672,0
+PFEB.US,D,20201201,000000,26.09,26.15,26.01,26.02,74569,0
+PFEB.US,D,20201202,000000,26.01,26.0818,26.01,26.03,24936,0
+PFEB.US,D,20201203,000000,26.04,26.05,26.015,26.0397,28154,0
+PFEB.US,D,20201204,000000,26.19,26.19,26.075,26.12,7485,0
+PFEB.US,D,20201207,000000,26.07,26.115,26.07,26.115,10980,0
+PFEB.US,D,20201208,000000,26.16,26.16,26.05,26.125,24370,0
+PFEB.US,D,20201209,000000,26.09,26.1487,26.06,26.0906,67193,0
+PFEB.US,D,20201210,000000,26.11,26.17,26.011,26.0579,3992,0
+PFEB.US,D,20201211,000000,26.16,26.16,26.05,26.0504,1107,0
+PFEB.US,D,20201214,000000,26.13,26.13,26.0766,26.0766,1578,0
+PFEB.US,D,20201215,000000,26.0697,26.145,26.05,26.145,9797,0
+PFEB.US,D,20201216,000000,26.145,26.19,26.1001,26.15,7569,0
+PFEB.US,D,20201217,000000,26.1455,26.1898,26.1,26.145,9911,0
+PFEB.US,D,20201218,000000,26.1659,26.1659,26.0939,26.1389,4879,0
+PFEB.US,D,20201221,000000,25.78,26.19,25.78,26.1154,13876,0
+PFEB.US,D,20201222,000000,26.05,26.119,26.05,26.1168,6506,0
+PFEB.US,D,20201223,000000,26.12,26.15,26.1,26.145,24004,0
+PFEB.US,D,20201224,000000,26.1477,26.19,26.12,26.155,12636,0
+PFEB.US,D,20201228,000000,26.19,26.25,26.16,26.215,18722,0
+PFEB.US,D,20201229,000000,26.28,26.28,26.1826,26.23,3814,0
+PFEB.US,D,20201230,000000,26.25,26.25,26.2,26.2,21597,0
+PFEB.US,D,20201231,000000,26.14,26.49,26.14,26.21,22687,0
+PFEB.US,D,20210104,000000,26.27,26.35,26.13,26.2062,110236,0
+PFEB.US,D,20210105,000000,26.19,26.22,26.12,26.195,9213,0
+PFEB.US,D,20210106,000000,26.2,26.34,26.2,26.22,14822,0
+PFEB.US,D,20210107,000000,26.2,26.295,26.2,26.28,9525,0
+PFEB.US,D,20210108,000000,26.38,26.38,26.245,26.285,43407,0
+PFEB.US,D,20210111,000000,26.28,26.32,26.25,26.28,37637,0
+PFEB.US,D,20210112,000000,26.2751,26.38,26.2501,26.315,34430,0
+PFEB.US,D,20210113,000000,26.23,26.37,26.23,26.295,53163,0
+PFEB.US,D,20210114,000000,26.33,26.38,26.3,26.34,26704,0
+PFEB.US,D,20210115,000000,26.38,26.38,26.2711,26.3153,27157,0
+PFEB.US,D,20210119,000000,26.24,26.38,26.24,26.37,49221,0
+PFEB.US,D,20210120,000000,26.32,26.48,26.32,26.4323,97422,0
+PFEB.US,D,20210121,000000,26.4131,26.47,26.4131,26.445,3956,0
+PFEB.US,D,20210122,000000,26.45,26.47,26.42,26.44,94402,0
+PFEB.US,D,20210125,000000,26.46,26.48,26.43,26.4698,639447,0
+PFEB.US,D,20210126,000000,26.465,26.4708,26.41,26.4352,171301,0
+PFEB.US,D,20210127,000000,26.44,26.49,26.39,26.39,50993,0
+PFEB.US,D,20210128,000000,26.42,26.5199,26.4,26.46,53554,0
+PFEB.US,D,20210129,000000,26.71,26.71,26.36,26.47,1650548,0
+PFEB.US,D,20210201,000000,26.55,26.7,26.42,26.65,651839,0
+PFEB.US,D,20210202,000000,26.6,26.907,26.6,26.83,98555,0
+PFEB.US,D,20210203,000000,26.96,26.96,26.7821,26.86,179100,0
+PFEB.US,D,20210204,000000,26.99,27.029,26.9,26.97,532444,0
+PFEB.US,D,20210205,000000,27.13,27.13,26.9881,27.05,146774,0
+PFEB.US,D,20210208,000000,27.15,27.15,27.03,27.06,50938,0
+PFEB.US,D,20210209,000000,27.06,27.139,27.0401,27.1,57434,0
+PFEB.US,D,20210210,000000,27.25,27.25,26.98,27.04,69246,0
+PFEB.US,D,20210211,000000,27.11,27.11,26.99,27.1,63704,0
+PFEB.US,D,20210212,000000,27.08,27.139,27.04,27.11,53777,0
+PFEB.US,D,20210216,000000,26.95,27.18,26.95,27.14,83703,0
+PFEB.US,D,20210217,000000,27.05,27.13,27.03,27.09,33052,0
+PFEB.US,D,20210218,000000,27.13,27.13,26.94,27.0798,37462,0
+PFEB.US,D,20210219,000000,27.0401,27.1313,27.0401,27.0504,37009,0
+PFEB.US,D,20210222,000000,26.96,27.0697,26.96,26.98,55009,0
+PFEB.US,D,20210223,000000,26.835,27.0466,26.82,26.97,29421,0
+PFEB.US,D,20210224,000000,26.95,27.15,26.94,27.15,87654,0
+PFEB.US,D,20210225,000000,27.21,27.21,26.76,26.76,15068,0
+PFEB.US,D,20210226,000000,26.78,26.8992,26.7,26.85,31249,0
+PFEB.US,D,20210301,000000,27.09,27.14,27.01,27.0704,28915,0
+PFEB.US,D,20210302,000000,27.06,27.1192,26.95,26.95,13805,0
+PFEB.US,D,20210303,000000,26.996,26.996,26.88,26.88,7009,0
+PFEB.US,D,20210304,000000,26.905,26.905,26.48,26.63,71341,0
+PFEB.US,D,20210305,000000,26.81,27.005,26.6133,26.88,15385,0
+PFEB.US,D,20210308,000000,26.99,27.1174,26.91,26.92,9754,0
+PFEB.US,D,20210309,000000,27.03,27.1389,27.01,27.01,32649,0
+PFEB.US,D,20210310,000000,26.91,27.165,26.91,27.07,11550,0
+PFEB.US,D,20210311,000000,27.2175,27.32,27.212,27.2625,12002,0
+PFEB.US,D,20210312,000000,27.16,27.3097,27.16,27.3,12128,0
+PFEB.US,D,20210315,000000,27.33,27.41,27.1901,27.41,22892,0
+PFEB.US,D,20210316,000000,27.29,27.3855,27.29,27.32,9317,0
+PFEB.US,D,20210317,000000,27.3343,27.47,27.25,27.45,36463,0
+PFEB.US,D,20210318,000000,27.38,27.4199,27.25,27.25,36160,0
+PFEB.US,D,20210319,000000,27.17,27.29,27.135,27.29,23990,0
+PFEB.US,D,20210322,000000,27.1899,27.43,27.1899,27.41,85146,0
+PFEB.US,D,20210323,000000,27.4,27.43,27.12,27.12,24137,0
+PFEB.US,D,20210324,000000,27.11,27.43,27.11,27.21,120080,0
+PFEB.US,D,20210325,000000,27.17,27.34,27.13,27.267,7552,0
+PFEB.US,D,20210326,000000,27.365,27.56,27.3207,27.56,50929,0
+PFEB.US,D,20210329,000000,27.485,27.56,27.364,27.49,30462,0
+PFEB.US,D,20210330,000000,27.29,27.5199,27.29,27.4856,84188,0
+PFEB.US,D,20210331,000000,27.48,27.616,27.48,27.52,87874,0
+PFEB.US,D,20210401,000000,27.59,27.6943,27.57,27.63,55413,0
+PFEB.US,D,20210405,000000,27.73,27.88,27.73,27.8102,79186,0
+PFEB.US,D,20210406,000000,27.67,27.8687,27.67,27.75,142170,0
+PFEB.US,D,20210407,000000,27.815,27.815,27.7401,27.7875,11191,0
+PFEB.US,D,20210408,000000,27.855,27.8662,27.8,27.83,8329,0
+PFEB.US,D,20210409,000000,27.69,27.9099,27.69,27.89,19781,0
+PFEB.US,D,20210412,000000,27.85,27.915,27.8401,27.915,12995,0
+PFEB.US,D,20210413,000000,27.96,27.96,27.88,27.9,66402,0
+PFEB.US,D,20210414,000000,27.8,27.97,27.8,27.94,5450,0
+PFEB.US,D,20210415,000000,28.001,28.02,27.9343,28.0008,33263,0
+PFEB.US,D,20210416,000000,27.9903,28.04,27.9903,28.04,3943,0
+PFEB.US,D,20210419,000000,27.98,28.05,27.9001,27.9632,7014,0
+PFEB.US,D,20210420,000000,27.9245,27.9245,27.8011,27.84,30530,0
+PFEB.US,D,20210421,000000,27.72,28.01,27.72,27.95,560329,0
+PFEB.US,D,20210422,000000,27.975,28.05,27.8,27.93,138271,0
+PFEB.US,D,20210423,000000,28,28.0056,27.96,27.9784,15243,0
+PFEB.US,D,20210426,000000,28.01,28.0599,27.966,27.995,2761,0
+PFEB.US,D,20210427,000000,27.99,28.005,27.95,28.005,1903,0
+PFEB.US,D,20210428,000000,27.9546,28.0205,27.9546,27.995,4746,0
+PFEB.US,D,20210429,000000,27.98,28.0652,27.95,28.01,23514,0
+PFEB.US,D,20210430,000000,27.95,28.04,27.94,28.04,83354,0
+PFEB.US,D,20210503,000000,28.0387,28.051,27.9501,28.0002,16263,0
+PFEB.US,D,20210504,000000,27.9013,27.965,27.8201,27.914,9380,0
+PFEB.US,D,20210505,000000,28.03,28.03,27.93,27.95,12367,0
+PFEB.US,D,20210506,000000,27.92,28.033,27.912,28.033,11497,0
+PFEB.US,D,20210507,000000,28.1,28.1411,28.0412,28.1411,5075,0
+PFEB.US,D,20210510,000000,28.17,28.17,28.0501,28.09,15470,0
+PFEB.US,D,20210511,000000,27.83,27.96,27.83,27.9383,4159,0
+PFEB.US,D,20210512,000000,27.885,27.9,27.624,27.624,15121,0
+PFEB.US,D,20210513,000000,27.84,27.86,27.75,27.8427,5984,0
+PFEB.US,D,20210514,000000,27.94,28.0261,27.94,28.024,7435,0
+PFEB.US,D,20210517,000000,28.0199,28.03,27.9,27.9748,14701,0
+PFEB.US,D,20210518,000000,28.0099,28.05,27.88,27.88,17115,0
+PFEB.US,D,20210519,000000,27.63,27.9,27.63,27.8558,22941,0
+PFEB.US,D,20210520,000000,27.72,28.0686,27.72,27.993,8544,0
+PFEB.US,D,20210521,000000,28.05,28.05,27.95,28.0152,13046,0
+PFEB.US,D,20210524,000000,27.92,28.15,27.92,28.15,14767,0
+PFEB.US,D,20210525,000000,28.105,28.15,28.06,28.0934,6862,0
+PFEB.US,D,20210526,000000,28.06,28.1499,28.06,28.1149,7526,0
+PFEB.US,D,20210527,000000,28.15,28.27,28.122,28.15,6027,0
+PFEB.US,D,20210528,000000,28.17,28.2501,28.16,28.24,6115,0
+PFEB.US,D,20210601,000000,28.3,28.3,28.132,28.2038,76321,0
+PFEB.US,D,20210602,000000,28.22,28.2986,28.15,28.2059,2704,0
+PFEB.US,D,20210603,000000,28.1,28.25,28.09,28.1701,32557,0
+PFEB.US,D,20210604,000000,28.29,28.29,28.18,28.255,1520,0
+PFEB.US,D,20210607,000000,28.3,28.3099,28.17,28.25,39968,0
+PFEB.US,D,20210608,000000,28.17,28.3099,28.17,28.25,7523,0
+PFEB.US,D,20210609,000000,28.25,28.304,28.2,28.24,3661,0
+PFEB.US,D,20210610,000000,28.17,28.3899,28.17,28.3252,12030,0
+PFEB.US,D,20210611,000000,28.4,28.4,28.28,28.29,2349,0
+PFEB.US,D,20210614,000000,28.3079,28.352,28.2501,28.28,12722,0
+PFEB.US,D,20210615,000000,28.2931,28.34,28.27,28.27,10796,0
+PFEB.US,D,20210616,000000,28.3,28.34,28.27,28.2729,6281,0
+PFEB.US,D,20210617,000000,28.3,28.3399,28.21,28.288,112418,0
+PFEB.US,D,20210618,000000,28.32,28.32,28.14,28.1748,6002,0
+PFEB.US,D,20210621,000000,28.2574,28.307,28.21,28.2882,11712,0
+PFEB.US,D,20210622,000000,28.3391,28.3399,28.26,28.3,27209,0
+PFEB.US,D,20210623,000000,28.34,28.363,28.2713,28.325,56017,0
+PFEB.US,D,20210624,000000,28.355,28.3899,28.322,28.3498,9357,0
+PFEB.US,D,20210625,000000,28.3323,28.4,28.321,28.348,5432,0
+PFEB.US,D,20210628,000000,28.31,28.4,28.31,28.4,19653,0
+PFEB.US,D,20210629,000000,28.3907,28.454,28.3501,28.404,6158,0
+PFEB.US,D,20210630,000000,28.3,28.43,28.3,28.38,35553,0
+PFEB.US,D,20210701,000000,28.433,28.433,28.371,28.4,349926,0
+PFEB.US,D,20210702,000000,28.36,28.54,28.36,28.4832,10441,0
+PFEB.US,D,20210706,000000,28.44,28.4601,28.3801,28.46,18206,0
+PFEB.US,D,20210707,000000,28.42,28.53,28.41,28.47,5969,0
+PFEB.US,D,20210708,000000,28.34,28.3999,28.34,28.3743,2171,0
+PFEB.US,D,20210709,000000,28.45,28.503,28.432,28.48,7781,0
+PFEB.US,D,20210712,000000,28.41,28.56,28.41,28.5204,2956,0
+PFEB.US,D,20210713,000000,28.4,28.53,28.4,28.49,25066,0
+PFEB.US,D,20210714,000000,28.513,28.513,28.4775,28.4775,1114,0
+PFEB.US,D,20210715,000000,28.36,28.4718,28.36,28.46,3030,0
+PFEB.US,D,20210716,000000,28.47,28.48,28.4,28.4049,30705,0
+PFEB.US,D,20210719,000000,28.26,28.32,28.21,28.2618,7013,0
+PFEB.US,D,20210720,000000,28.35,28.44,28.35,28.4025,1711,0
+PFEB.US,D,20210721,000000,28.29,28.4806,28.29,28.47,5772,0
+PFEB.US,D,20210722,000000,28.58,28.58,28.4201,28.5099,12743,0
+PFEB.US,D,20210723,000000,28.51,28.55,28.4901,28.55,2842,0
+PFEB.US,D,20210726,000000,28.52,28.5999,28.4901,28.567,12225,0
+PFEB.US,D,20210727,000000,28.465,28.4919,28.454,28.4907,6591,0
+PFEB.US,D,20210728,000000,28.5499,28.59,28.49,28.5259,3424,0
+PFEB.US,D,20210729,000000,28.5823,28.6,28.5479,28.555,11384,0
+PFEB.US,D,20210730,000000,28.52,28.5542,28.486,28.5203,267244,0
+PFEB.US,D,20210802,000000,28.54,28.55,28.492,28.492,23606,0
+PFEB.US,D,20210803,000000,28.49,28.59,28.4883,28.534,22974,0
+PFEB.US,D,20210804,000000,28.54,28.57,28.516,28.57,4309,0
+PFEB.US,D,20210805,000000,28.56,28.57,28.521,28.5698,3036,0
+PFEB.US,D,20210806,000000,28.59,28.6141,28.56,28.6141,41572,0
+PFEB.US,D,20210809,000000,28.59,28.63,28.5601,28.6,41650,0
+PFEB.US,D,20210810,000000,28.66,28.669,28.605,28.6111,5472,0
+PFEB.US,D,20210811,000000,28.6799,28.6799,28.5801,28.635,1720,0
+PFEB.US,D,20210812,000000,28.636,28.69,28.636,28.6786,2278,0
+PFEB.US,D,20210813,000000,28.79,28.79,28.621,28.6806,3904,0
+PFEB.US,D,20210816,000000,28.659,28.681,28.6501,28.675,4345,0
+PFEB.US,D,20210817,000000,28.65,28.66,28.59,28.6111,8087,0
+PFEB.US,D,20210818,000000,28.61,28.68,28.5401,28.5401,7176,0
+PFEB.US,D,20210819,000000,28.53,28.54,28.451,28.5176,22846,0
+PFEB.US,D,20210820,000000,28.5919,28.6299,28.57,28.605,1033,0
+PFEB.US,D,20210823,000000,28.65,28.7136,28.646,28.671,20300,0
+PFEB.US,D,20210824,000000,28.68,28.73,28.6301,28.67,27984,0
+PFEB.US,D,20210825,000000,28.73,28.76,28.69,28.7,7300,0
+PFEB.US,D,20210826,000000,28.7,28.71,28.6201,28.65,6547,0
+PFEB.US,D,20210827,000000,28.726,28.77,28.67,28.72,8721,0
+PFEB.US,D,20210830,000000,28.79,28.8,28.7001,28.75,53636,0
+PFEB.US,D,20210831,000000,28.7799,28.7799,28.68,28.735,156168,0
+PFEB.US,D,20210901,000000,28.83,28.83,28.7,28.755,32981,0
+PFEB.US,D,20210902,000000,28.81,28.81,28.7539,28.7539,5829,0
+PFEB.US,D,20210903,000000,28.755,28.8,28.74,28.76,2286,0
+PFEB.US,D,20210907,000000,28.7385,28.79,28.7001,28.735,23371,0
+PFEB.US,D,20210908,000000,28.72,28.725,28.68,28.725,10496,0
+PFEB.US,D,20210909,000000,28.73,28.7792,28.7,28.7,12344,0
+PFEB.US,D,20210910,000000,28.69,28.7,28.645,28.645,1539,0
+PFEB.US,D,20210913,000000,28.62,28.7,28.62,28.685,57080,0
+PFEB.US,D,20210914,000000,28.67,28.7199,28.61,28.61,7416,0
+PFEB.US,D,20210915,000000,28.7099,28.75,28.661,28.715,2771,0
+PFEB.US,D,20210916,000000,28.67,28.77,28.656,28.72,20162,0
+PFEB.US,D,20210917,000000,28.84,28.84,28.651,28.74,20305,0
+PFEB.US,D,20210920,000000,28.6,28.6,28.44,28.5312,30728,0
+PFEB.US,D,20210921,000000,28.5985,28.64,28.57,28.585,4824,0
+PFEB.US,D,20210922,000000,28.5616,28.75,28.5101,28.61,49936,0
+PFEB.US,D,20210923,000000,28.667,28.7656,28.667,28.731,1036,0
+PFEB.US,D,20210924,000000,28.73,28.79,28.71,28.7799,5525,0
+PFEB.US,D,20210927,000000,28.81,28.81,28.73,28.7852,8334,0
+PFEB.US,D,20210928,000000,28.63,28.69,28.58,28.67,12957,0
+PFEB.US,D,20210929,000000,28.6,28.6752,28.6,28.6302,8030,0
+PFEB.US,D,20210930,000000,28.645,28.645,28.53,28.5684,14578,0
+PFEB.US,D,20211001,000000,28.615,28.6661,28.57,28.6661,7573,0
+PFEB.US,D,20211004,000000,28.6005,28.655,28.555,28.5561,3212,0
+PFEB.US,D,20211005,000000,28.69,28.69,28.5901,28.5901,2786,0
+PFEB.US,D,20211006,000000,28.55,28.6438,28.54,28.6438,5564,0
+PFEB.US,D,20211007,000000,28.66,28.82,28.66,28.735,17333,0
+PFEB.US,D,20211008,000000,28.73,28.7791,28.7,28.735,4787,0
+PFEB.US,D,20211011,000000,28.73,28.78,28.66,28.705,3075,0
+PFEB.US,D,20211012,000000,28.6967,28.705,28.64,28.6896,2071,0
+PFEB.US,D,20211013,000000,28.7199,28.7199,28.671,28.7055,3228,0
+PFEB.US,D,20211014,000000,28.78,28.839,28.78,28.839,4354,0
+PFEB.US,D,20211015,000000,28.86,28.9,28.84,28.8826,3624,0
+PFEB.US,D,20211018,000000,28.8999,28.91,28.84,28.895,6527,0
+PFEB.US,D,20211019,000000,28.968,28.968,28.9,28.9,2759,0
+PFEB.US,D,20211020,000000,28.945,28.9589,28.9101,28.93,9129,0
+PFEB.US,D,20211021,000000,28.955,28.9698,28.91,28.9698,9145,0
+PFEB.US,D,20211022,000000,28.95,29.02,28.95,28.9652,1889,0
+PFEB.US,D,20211025,000000,28.9737,28.9799,28.96,28.965,4905,0
+PFEB.US,D,20211026,000000,28.97,29.04,28.951,28.9971,46843,0
+PFEB.US,D,20211027,000000,28.96,28.975,28.95,28.975,5597,0
+PFEB.US,D,20211028,000000,28.94,28.98,28.9301,28.9686,91114,0
+PFEB.US,D,20211029,000000,28.9921,29,28.91,28.9702,39709,0
+PFEB.US,D,20211101,000000,28.98,29,28.93,28.9851,14890,0
+PFEB.US,D,20211102,000000,29,29.07,28.9936,29.0353,5181,0
+PFEB.US,D,20211103,000000,29.0301,29.0551,29.02,29.0551,14376,0
+PFEB.US,D,20211104,000000,29.06,29.06,29.035,29.0352,2498,0
+PFEB.US,D,20211105,000000,29.11,29.11,29.021,29.0552,5494,0
+PFEB.US,D,20211108,000000,29.04,29.09,29,29.0552,7700,0
+PFEB.US,D,20211109,000000,29.0892,29.0892,29.02,29.0419,109440,0
+PFEB.US,D,20211110,000000,28.99,29.0799,28.98,29.0152,25543,0
+PFEB.US,D,20211111,000000,29.01,29.0567,28.991,29.0401,3569,0
+PFEB.US,D,20211112,000000,29.06,29.0899,29.06,29.0602,1822,0
+PFEB.US,D,20211115,000000,29.08,29.1,29.0301,29.044,7839,0
+PFEB.US,D,20211116,000000,29.04,29.11,29.04,29.0852,22706,0
+PFEB.US,D,20211117,000000,29.04,29.085,29.04,29.0792,195349,0
+PFEB.US,D,20211118,000000,29.07,29.09,29.04,29.09,220534,0
+PFEB.US,D,20211119,000000,29.065,29.0913,29.05,29.0505,3686,0
+PFEB.US,D,20211122,000000,29.08,29.11,29.05,29.05,67904,0
+PFEB.US,D,20211123,000000,29.066,29.066,29.01,29.055,23750,0
+PFEB.US,D,20211124,000000,29.06,29.07,29.04,29.07,419439,0
+PFEB.US,D,20211126,000000,28.98,28.9885,28.959,28.959,19224,0
+PFEB.US,D,20211129,000000,29.005,29.0807,28.99,29.04,51676,0
+PFEB.US,D,20211130,000000,28.98,29,28.9,28.91,72438,0
+PFEB.US,D,20211201,000000,29.01,29.02,28.84,28.84,58430,0
+PFEB.US,D,20211202,000000,28.89,28.99,28.89,28.97,1406,0
+PFEB.US,D,20211203,000000,28.93,28.93,28.77,28.8259,48804,0
+PFEB.US,D,20211206,000000,28.925,29.01,28.904,29.01,10915,0
+PFEB.US,D,20211207,000000,29.01,29.1185,29.01,29.05,12398,0
+PFEB.US,D,20211208,000000,29.06,29.1199,29.06,29.1002,81505,0
+PFEB.US,D,20211209,000000,29.071,29.105,29.06,29.08,3078,0
+PFEB.US,D,20211210,000000,29.12,29.155,29.09,29.11,11550,0
+PFEB.US,D,20211213,000000,29.125,29.1383,29.11,29.11,2566,0
+PFEB.US,D,20211214,000000,29.07,29.08,29.04,29.07,1463,0
+PFEB.US,D,20211215,000000,29.07,29.14,29.025,29.12,7542,0
+PFEB.US,D,20211216,000000,29.16,29.19,29.0801,29.15,8423,0
+PFEB.US,D,20211217,000000,29.15,29.15,29.07,29.07,1751,0
+PFEB.US,D,20211220,000000,29.04,29.0527,28.96,29.04,28208,0
+PFEB.US,D,20211221,000000,29.1,29.14,29.08,29.11,7698,0
+PFEB.US,D,20211222,000000,29.165,29.165,29.13,29.15,11827,0
+PFEB.US,D,20211223,000000,29.2,29.2,29.15,29.16,17961,0
+PFEB.US,D,20211227,000000,29.21,29.21,29.17,29.19,2939,0
+PFEB.US,D,20211228,000000,29.2,29.22,29.1895,29.2,8757,0
+PFEB.US,D,20211229,000000,29.23,29.26,29.2,29.26,3033,0
+PFEB.US,D,20211230,000000,29.24,29.26,29.19,29.23,10620,0
+PFEB.US,D,20211231,000000,29.2,29.26,29.2,29.23,22466,0
+PFEB.US,D,20220103,000000,29.21,29.2458,29.2,29.215,7748,0
+PFEB.US,D,20220104,000000,29.23,29.23,29.2003,29.215,7488,0
+PFEB.US,D,20220105,000000,29.24,29.24,29.19,29.19,10876,0
+PFEB.US,D,20220106,000000,29.19,29.22,29.19,29.19,10181,0
+PFEB.US,D,20220107,000000,29.19,29.2227,29.19,29.2148,7738,0
+PFEB.US,D,20220110,000000,29.23,29.29,29.1811,29.25,8446,0
+PFEB.US,D,20220111,000000,29.2467,29.2467,29.21,29.237,6124,0
+PFEB.US,D,20220112,000000,29.22,29.2575,29.21,29.22,6914,0
+PFEB.US,D,20220113,000000,29.22,29.26,29.21,29.25,3451,0
+PFEB.US,D,20220114,000000,29.25,29.26,29.25,29.2552,10794,0
+PFEB.US,D,20220118,000000,29.18,29.27,29.18,29.23,8786,0
+PFEB.US,D,20220119,000000,29.27,29.27,29.23,29.25,123166,0
+PFEB.US,D,20220120,000000,29.26,29.29,29.25,29.2776,12668,0
+PFEB.US,D,20220121,000000,29.245,29.27,29.179,29.179,56744,0
+PFEB.US,D,20220124,000000,28.93,29.24,28.85,29.14,310407,0
+PFEB.US,D,20220125,000000,29.116,29.24,29.085,29.1751,5617,0
+PFEB.US,D,20220126,000000,29.2457,29.2799,29.15,29.18,141996,0
+PFEB.US,D,20220127,000000,29.28,29.28,29.14,29.1955,134959,0
+PFEB.US,D,20220128,000000,29.25,29.29,29.235,29.27,37202,0
+PFEB.US,D,20220131,000000,29.25,29.4,29.25,29.3,3135294,0
+PFEB.US,D,20220201,000000,29.38,29.449,29.2,29.41,537889,0
+PFEB.US,D,20220202,000000,29.51,29.5595,29.3921,29.55,173792,0
+PFEB.US,D,20220203,000000,29.38,29.38,29.16,29.17,193060,0
+PFEB.US,D,20220204,000000,29.18,29.3013,29.03,29.2237,464017,0
+PFEB.US,D,20220207,000000,29.27,29.29,29.11,29.1543,183021,0
+PFEB.US,D,20220208,000000,29.19,29.35,29.14,29.3169,102807,0
+PFEB.US,D,20220209,000000,29.46,29.52,29.39,29.51,104710,0
+PFEB.US,D,20220210,000000,29.34,29.49,29.16,29.205,121877,0
+PFEB.US,D,20220211,000000,29.16,29.32,28.86,28.96,158677,0
+PFEB.US,D,20220214,000000,28.905,28.97,28.76,28.92,243119,0
+PFEB.US,D,20220215,000000,29.07,29.18,29.0603,29.18,186359,0
+PFEB.US,D,20220216,000000,29.02,29.28,28.99,29.21,1187917,0
+PFEB.US,D,20220217,000000,29.08,29.1299,28.8501,28.9299,255034,0
+PFEB.US,D,20220218,000000,28.9,28.929,28.6712,28.7401,268884,0
+PFEB.US,D,20220222,000000,28.75,28.8,28.42,28.58,200309,0
+PFEB.US,D,20220223,000000,28.75,28.79,28.31,28.35,194313,0
+PFEB.US,D,20220224,000000,27.98,28.61,27.89,28.55,362249,0
+PFEB.US,D,20220225,000000,28.699,28.94,28.5801,28.94,52687,0
+PFEB.US,D,20220228,000000,28.76,28.92,28.655,28.88,53643,0
+PFEB.US,D,20220301,000000,28.84,28.85,28.51,28.6,427850,0
+PFEB.US,D,20220302,000000,28.67,28.95,28.67,28.9,74184,0
+PFEB.US,D,20220303,000000,28.98,28.98,28.7201,28.81,29707,0
+PFEB.US,D,20220304,000000,28.69,28.69,28.465,28.6665,77074,0
+PFEB.US,D,20220307,000000,28.6,28.6,28.18,28.18,31666,0
+PFEB.US,D,20220308,000000,28.2,28.4254,28.05,28.11,61158,0
+PFEB.US,D,20220309,000000,28.4599,28.58,28.33,28.495,25874,0
+PFEB.US,D,20220310,000000,28.34,28.47,28.24,28.47,23375,0
+PFEB.US,D,20220311,000000,28.4901,28.55,28.2,28.22,21001,0
+PFEB.US,D,20220314,000000,28.27,28.365,28.0102,28.12,16913,0
+PFEB.US,D,20220315,000000,28.27,28.46,28.125,28.46,45028,0
+PFEB.US,D,20220316,000000,28.61,28.81,28.46,28.81,42877,0
+PFEB.US,D,20220317,000000,28.77,29.02,28.752,28.94,34566,0
+PFEB.US,D,20220318,000000,28.98,29.2,28.93,29.14,50731,0
+PFEB.US,D,20220321,000000,29.14,29.21,29.0481,29.16,57038,0
+PFEB.US,D,20220322,000000,29.23,29.35,29.2242,29.32,217600,0
+PFEB.US,D,20220323,000000,29.21,29.27,29.1401,29.16,32723,0
+PFEB.US,D,20220324,000000,29.1976,29.3699,29.1886,29.36,35726,0
+PFEB.US,D,20220325,000000,29.3361,29.42,29.2942,29.41,74743,0
+PFEB.US,D,20220328,000000,29.385,29.5,29.2901,29.5,51973,0
+PFEB.US,D,20220329,000000,29.5581,29.69,29.5301,29.69,56394,0
+PFEB.US,D,20220330,000000,29.5668,29.635,29.51,29.56,24757,0
+PFEB.US,D,20220331,000000,29.49,29.5799,29.34,29.34,28131,0
+PFEB.US,D,20220401,000000,29.44,29.44,29.2901,29.37,32962,0
+PFEB.US,D,20220404,000000,29.3542,29.515,29.3542,29.515,19029,0
+PFEB.US,D,20220405,000000,29.42,29.535,29.315,29.34,37622,0
+PFEB.US,D,20220406,000000,29.23,29.23,29.11,29.22,40626,0
+PFEB.US,D,20220407,000000,29.1,29.32,29.0901,29.32,31747,0
+PFEB.US,D,20220408,000000,29.1601,29.31,29.1601,29.23,26873,0
+PFEB.US,D,20220411,000000,29.07,29.11,28.97,28.97,28935,0
+PFEB.US,D,20220412,000000,29.1,29.16,28.905,28.98,32861,0
+PFEB.US,D,20220413,000000,28.995,29.18,28.99,29.18,14505,0
+PFEB.US,D,20220414,000000,29.18,29.18,28.9501,29,34046,0
+PFEB.US,D,20220418,000000,28.9301,29.03,28.8312,28.96,19602,0
+PFEB.US,D,20220419,000000,28.91,29.205,28.91,29.1904,175796,0
+PFEB.US,D,20220420,000000,29.2223,29.28,29.1758,29.2,80658,0
+PFEB.US,D,20220421,000000,29.31,29.3261,28.9635,28.99,56781,0
+PFEB.US,D,20220422,000000,28.7598,28.795,28.5251,28.56,28915,0
+PFEB.US,D,20220425,000000,28.43,28.67,28.29,28.67,45354,0
+PFEB.US,D,20220426,000000,28.56,28.56,28.1784,28.21,26016,0
+PFEB.US,D,20220427,000000,28.27,28.41,28.1062,28.24,35292,0
+PFEB.US,D,20220428,000000,28.44,28.63,28.226,28.5316,20981,0
+PFEB.US,D,20220429,000000,28.47,28.47,27.9581,28,41849,0
+PFEB.US,D,20220502,000000,27.9,28.14,27.7401,28.07,51885,0
+PFEB.US,D,20220503,000000,28.12,28.269,28.1137,28.23,36881,0
+PFEB.US,D,20220504,000000,28.1163,28.71,28.0867,28.61,43508,0
+PFEB.US,D,20220505,000000,28.44,28.44,27.8901,28.09,59113,0
+PFEB.US,D,20220506,000000,27.9085,28.1,27.795,28.03,57318,0
+PFEB.US,D,20220509,000000,27.78,27.78,27.41,27.53,63042,0
+PFEB.US,D,20220510,000000,27.73,27.74,27.38,27.58,1374735,0
+PFEB.US,D,20220511,000000,27.67,27.7231,27.335,27.35,60219,0
+PFEB.US,D,20220512,000000,27.11,27.4,27.03,27.3,58189,0
+PFEB.US,D,20220513,000000,27.461,27.69,27.461,27.66,39888,0
+PFEB.US,D,20220516,000000,27.6,27.76,27.5715,27.67,13991,0
+PFEB.US,D,20220517,000000,27.89,27.98,27.8203,27.9101,26048,0
+PFEB.US,D,20220518,000000,27.7,27.72,27.3,27.35,21320,0
+PFEB.US,D,20220519,000000,27.12,27.3698,27.12,27.24,36648,0
+PFEB.US,D,20220520,000000,27.3841,27.3841,26.945,27.29,58998,0
+PFEB.US,D,20220523,000000,27.4,27.61,27.3317,27.53,36059,0
+PFEB.US,D,20220524,000000,27.31,27.475,27.24,27.46,15682,0
+PFEB.US,D,20220525,000000,27.47,27.64,27.45,27.62,12066,0
+PFEB.US,D,20220526,000000,27.8899,27.9427,27.8023,27.87,22517,0
+PFEB.US,D,20220527,000000,28.01,28.2169,28.01,28.2169,13661,0
+PFEB.US,D,20220531,000000,28.12,28.26,28.0401,28.17,4983,0
+PFEB.US,D,20220601,000000,28.09,28.14,27.95,28.07,41904,0
+PFEB.US,D,20220602,000000,28,28.28,28,28.28,19994,0
+PFEB.US,D,20220603,000000,28.14,28.17,28.06,28.1,19733,0
+PFEB.US,D,20220606,000000,28.2633,28.28,28.0801,28.16,34345,0
+PFEB.US,D,20220607,000000,28.015,28.32,28.015,28.32,29100,0
+PFEB.US,D,20220608,000000,28.23,28.28,28.12,28.16,39923,0
+PFEB.US,D,20220609,000000,28.12,28.12,27.74,27.74,30545,0
+PFEB.US,D,20220610,000000,27.38,27.47,27.32,27.36,47506,0
+PFEB.US,D,20220613,000000,27.02,27.06,26.67,26.67,99989,0
+PFEB.US,D,20220614,000000,26.6401,26.72,26.5655,26.67,24666,0
+PFEB.US,D,20220615,000000,26.8325,27.18,26.734,27.01,41054,0
+PFEB.US,D,20220616,000000,26.55,26.63,26.37,26.4105,29138,0
+PFEB.US,D,20220617,000000,26.58,26.6,26.4529,26.53,14799,0
+PFEB.US,D,20220621,000000,26.895,26.94,26.8501,26.9,16335,0
+PFEB.US,D,20220622,000000,26.925,26.95,26.835,26.92,7447,0
+PFEB.US,D,20220623,000000,26.9,27.02,26.8005,27.02,6953,0
+PFEB.US,D,20220624,000000,27.2,27.43,27.2,27.43,87530,0
+PFEB.US,D,20220627,000000,27.35,27.4,27.35,27.4,3714,0
+PFEB.US,D,20220628,000000,27.39,27.39,27.0701,27.14,30699,0
+PFEB.US,D,20220629,000000,27.06,27.12,27.0201,27.12,9698,0
+PFEB.US,D,20220630,000000,26.795,27.0799,26.795,26.98,18567,0
+PFEB.US,D,20220701,000000,26.86,27.125,26.84,27.1,16096,0
+PFEB.US,D,20220705,000000,26.9126,27.1361,26.87,27.1361,9696,0
+PFEB.US,D,20220706,000000,27.13,27.28,27.07,27.23,6515,0
+PFEB.US,D,20220707,000000,27.37,27.46,27.3406,27.46,11419,0
+PFEB.US,D,20220708,000000,27.365,27.45,27.3214,27.45,17854,0
+PFEB.US,D,20220711,000000,27.21,27.28,27.1978,27.2233,6951,0
+PFEB.US,D,20220712,000000,27.19,27.29,27.08,27.1166,408104,0
+PFEB.US,D,20220713,000000,26.97,27.11,26.97,27.0735,4559,0
+PFEB.US,D,20220714,000000,26.79,27.06,26.73,27.0293,8823,0
+PFEB.US,D,20220715,000000,27.2999,27.2999,27.11,27.28,30864,0
+PFEB.US,D,20220718,000000,27.385,27.4299,27.1301,27.1697,9466,0
+PFEB.US,D,20220719,000000,27.31,27.5473,27.31,27.5473,3004,0
+PFEB.US,D,20220720,000000,27.54,27.63,27.53,27.6131,8556,0
+PFEB.US,D,20220721,000000,27.58,27.77,27.58,27.7438,6225,0
+PFEB.US,D,20220722,000000,27.65,27.65,27.5806,27.6366,2255,0
+PFEB.US,D,20220725,000000,27.69,27.74,27.59,27.74,3175,0
+PFEB.US,D,20220726,000000,27.5,27.5603,27.48,27.5398,11755,0
+PFEB.US,D,20220727,000000,27.66,27.94,27.66,27.9089,8337,0
+PFEB.US,D,20220728,000000,27.88,28.1,27.79,28.0614,7393,0
+PFEB.US,D,20220729,000000,28.21,28.26,28.16,28.2457,18570,0
+PFEB.US,D,20220801,000000,28.11,28.26,28.11,28.199,8458,0
+PFEB.US,D,20220802,000000,28.1302,28.29,28.09,28.1033,13285,0
+PFEB.US,D,20220803,000000,28.33,28.4,28.327,28.3559,6768,0
+PFEB.US,D,20220804,000000,28.319,28.36,28.27,28.3148,10388,0
+PFEB.US,D,20220805,000000,28.32,28.32,28.23,28.3143,5995,0
+PFEB.US,D,20220808,000000,28.38,28.38,28.25,28.33,9776,0
+PFEB.US,D,20220809,000000,28.3,28.3,28.16,28.2175,29497,0
+PFEB.US,D,20220810,000000,28.43,28.5167,28.43,28.5167,23950,0
+PFEB.US,D,20220811,000000,28.64,28.64,28.47,28.4988,9266,0
+PFEB.US,D,20220812,000000,28.5853,28.7469,28.5853,28.7469,9665,0
+PFEB.US,D,20220815,000000,28.7599,28.84,28.7333,28.8203,10428,0
+PFEB.US,D,20220816,000000,28.8,28.94,28.8,28.862,29716,0
+PFEB.US,D,20220817,000000,28.74,28.8383,28.68,28.75,20407,0
+PFEB.US,D,20220818,000000,28.755,28.83,28.7,28.7874,7505,0
+PFEB.US,D,20220819,000000,28.6216,28.64,28.6001,28.61,3496,0
+PFEB.US,D,20220822,000000,28.36,28.37,28.27,28.2865,18708,0
+PFEB.US,D,20220823,000000,28.22,28.35,28.22,28.31,8516,0
+PFEB.US,D,20220824,000000,28.24,28.37,28.23,28.328,3821,0
+PFEB.US,D,20220825,000000,28.4055,28.54,28.4,28.507,17664,0
+PFEB.US,D,20220826,000000,28.525,28.525,28.05,28.058,4841,0
+PFEB.US,D,20220829,000000,27.9395,28.0397,27.93,28,4873,0
+PFEB.US,D,20220830,000000,27.7728,27.85,27.771,27.79,767493,0
+PFEB.US,D,20220831,000000,27.925,27.925,27.71,27.72,29639,0
+PFEB.US,D,20220901,000000,27.57,27.77,27.57,27.77,32932,0
+PFEB.US,D,20220902,000000,27.6759,27.72,27.6368,27.6368,1652,0
+PFEB.US,D,20220906,000000,27.71,27.72,27.5501,27.6211,10906,0
+PFEB.US,D,20220907,000000,27.73,27.8835,27.73,27.8835,11327,0
+PFEB.US,D,20220908,000000,27.889,27.985,27.86,27.9649,97626,0
+PFEB.US,D,20220909,000000,28.15,28.2,28.13,28.2,29989,0
+PFEB.US,D,20220912,000000,28.21,28.34,28.21,28.28,4127,0
+PFEB.US,D,20220913,000000,27.94,27.94,27.705,27.7252,10400,0
+PFEB.US,D,20220914,000000,27.71,27.79,27.69,27.7839,15051,0
+PFEB.US,D,20220915,000000,27.75,27.789,27.65,27.6727,12897,0
+PFEB.US,D,20220916,000000,27.55,27.5789,27.4701,27.5789,3981,0
+PFEB.US,D,20220919,000000,27.57,27.6774,27.57,27.6774,10929,0
+PFEB.US,D,20220920,000000,27.5101,27.58,27.49,27.55,20313,0
+PFEB.US,D,20220921,000000,27.63,27.65,27.31,27.36,19639,0
+PFEB.US,D,20220922,000000,27.23,27.31,27.1601,27.23,25025,0
+PFEB.US,D,20220923,000000,27.06,27.06,26.92,26.9839,16478,0
+PFEB.US,D,20220926,000000,26.8232,26.905,26.8001,26.82,2868,0
+PFEB.US,D,20220927,000000,26.95,26.95,26.69,26.785,5904,0
+PFEB.US,D,20220928,000000,26.8,27.0932,26.8,27.07,25179,0
+PFEB.US,D,20220929,000000,26.72,26.83,26.675,26.808,89459,0
+PFEB.US,D,20220930,000000,26.81,26.81,26.59,26.59,6917,0
+PFEB.US,D,20221003,000000,26.8896,27.07,26.8896,26.98,14536,0
+PFEB.US,D,20221004,000000,27.36,27.419,27.3,27.36,12481,0
+PFEB.US,D,20221005,000000,27.19,27.43,27.17,27.4,134327,0
+PFEB.US,D,20221006,000000,27.2359,27.36,27.221,27.2423,6690,0
+PFEB.US,D,20221007,000000,26.9214,26.97,26.805,26.82,6461,0
+PFEB.US,D,20221010,000000,26.795,26.8201,26.72,26.75,172793,0
+PFEB.US,D,20221011,000000,26.615,26.8,26.53,26.59,28609,0
+PFEB.US,D,20221012,000000,26.54,26.69,26.54,26.6034,33592,0
+PFEB.US,D,20221013,000000,26.36,26.9812,26.36,26.9716,20393,0
+PFEB.US,D,20221014,000000,26.97,26.97,26.61,26.6338,24767,0
+PFEB.US,D,20221017,000000,26.99,27.1,26.945,27.0204,8858,0
+PFEB.US,D,20221018,000000,27.38,27.38,27.09,27.173,15985,0
+PFEB.US,D,20221019,000000,27.17,27.17,26.99,27.13,11813,0
+PFEB.US,D,20221020,000000,27.1719,27.1719,26.9777,27.0221,6256,0
+PFEB.US,D,20221021,000000,27.02,27.3186,27.02,27.3186,3614,0
+PFEB.US,D,20221024,000000,27.44,27.51,27.29,27.45,3676,0
+PFEB.US,D,20221025,000000,27.699,27.699,27.562,27.699,2335,0
+PFEB.US,D,20221026,000000,27.785,27.785,27.62,27.6275,9416,0
+PFEB.US,D,20221027,000000,27.65,27.689,27.54,27.59,11974,0
+PFEB.US,D,20221028,000000,27.79,27.8555,27.77,27.85,60389,0
+PFEB.US,D,20221031,000000,27.77,27.88,27.754,27.8093,72637,0
+PFEB.US,D,20221101,000000,27.755,27.81,27.71,27.81,4427,0
+PFEB.US,D,20221102,000000,27.705,27.85,27.46,27.54,7151,0
+PFEB.US,D,20221103,000000,27.4,27.44,27.361,27.3639,26181,0
+PFEB.US,D,20221104,000000,27.4899,27.67,27.3,27.525,37593,0
+PFEB.US,D,20221107,000000,27.59,27.75,27.59,27.68,6717,0
+PFEB.US,D,20221108,000000,27.775,27.89,27.64,27.7561,17284,0
+PFEB.US,D,20221109,000000,27.5963,27.66,27.45,27.4799,7088,0
+PFEB.US,D,20221110,000000,28.015,28.2,28.015,28.19,22279,0
+PFEB.US,D,20221111,000000,28.22,28.25,28.12,28.25,9441,0
+PFEB.US,D,20221114,000000,28.25,28.31,28.1666,28.1666,6719,0
+PFEB.US,D,20221115,000000,28.2953,28.3,28.18,28.22,4787,0
+PFEB.US,D,20221116,000000,28.17,28.22,28.17,28.1916,6513,0
+PFEB.US,D,20221117,000000,28.054,28.2,28.0301,28.19,14736,0
+PFEB.US,D,20221118,000000,28.19,28.27,28.17,28.27,2972,0
+PFEB.US,D,20221121,000000,28.19,28.2327,28.19,28.22,3631,0
+PFEB.US,D,20221122,000000,28.31,28.3899,28.26,28.375,26586,0
+PFEB.US,D,20221123,000000,28.4317,28.4483,28.36,28.4401,20687,0
+PFEB.US,D,20221125,000000,28.46,28.46,28.46,28.46,9,0
+PFEB.US,D,20221128,000000,28.42,28.44,28.2513,28.2835,7804,0
+PFEB.US,D,20221129,000000,28.3096,28.3096,28.2779,28.2848,1789,0
+PFEB.US,D,20221130,000000,28.27,28.58,28.26,28.58,12245,0
+PFEB.US,D,20221201,000000,28.58,28.58,28.53,28.5702,277521,0
+PFEB.US,D,20221202,000000,28.553,28.5699,28.4601,28.56,22783,0
+PFEB.US,D,20221205,000000,28.55,28.55,28.4,28.435,57558,0
+PFEB.US,D,20221206,000000,28.4547,28.4547,28.2701,28.33,45567,0
+PFEB.US,D,20221207,000000,28.3046,28.35,28.2501,28.2899,6001,0
+PFEB.US,D,20221208,000000,28.375,28.4,28.36,28.38,1103,0
+PFEB.US,D,20221209,000000,28.3651,28.3983,28.3396,28.3396,2002,0
+PFEB.US,D,20221212,000000,28.4,28.44,28.322,28.4108,16142,0
+PFEB.US,D,20221213,000000,28.675,28.72,28.48,28.5662,15143,0
+PFEB.US,D,20221214,000000,28.57,28.64,28.45,28.5607,17939,0
+PFEB.US,D,20221215,000000,28.33,28.4,28.29,28.34,17417,0
+PFEB.US,D,20221216,000000,28.29,28.29,28.2,28.2769,78986,0
+PFEB.US,D,20221219,000000,28.3,28.3,28.1312,28.168,13719,0
+PFEB.US,D,20221220,000000,28.2426,28.27,28.145,28.2443,8717,0
+PFEB.US,D,20221221,000000,28.4119,28.45,28.39,28.42,2690,0
+PFEB.US,D,20221222,000000,28.39,28.39,28,28.2163,9116,0
+PFEB.US,D,20221223,000000,28.19,28.34,28.14,28.295,73882,0
+PFEB.US,D,20221227,000000,28.3,28.33,28.251,28.318,8340,0
+PFEB.US,D,20221228,000000,28.3588,28.3821,28.132,28.1748,16670,0
+PFEB.US,D,20221229,000000,28.3543,28.46,28.3543,28.45,51396,0
+PFEB.US,D,20221230,000000,28.34,28.4,28.29,28.4,7579,0
+PFEB.US,D,20230103,000000,28.43,28.43,28.3053,28.3775,4256,0
+PFEB.US,D,20230104,000000,28.42,28.521,28.372,28.45,8438,0
+PFEB.US,D,20230105,000000,28.3481,28.3592,28.3481,28.353,995,0
+PFEB.US,D,20230106,000000,28.5684,28.67,28.5401,28.6457,4843,0
+PFEB.US,D,20230109,000000,28.725,28.755,28.646,28.646,7471,0
+PFEB.US,D,20230110,000000,28.64,28.7493,28.6,28.7493,17466,0
+PFEB.US,D,20230111,000000,28.75,28.82,28.73,28.7952,4993,0
+PFEB.US,D,20230112,000000,28.8276,28.8956,28.8,28.8804,2691,0
+PFEB.US,D,20230113,000000,28.83,28.93,28.83,28.9175,21523,0
+PFEB.US,D,20230117,000000,28.97,28.98,28.91,28.9411,45057,0
+PFEB.US,D,20230118,000000,28.95,28.98,28.85,28.9,67347,0
+PFEB.US,D,20230119,000000,28.91,28.91,28.79,28.8931,86802,0
+PFEB.US,D,20230120,000000,28.85,29.0017,28.85,28.9552,37559,0
+PFEB.US,D,20230123,000000,28.995,29.03,28.94,28.995,36501,0
+PFEB.US,D,20230124,000000,29.03,29.03,28.94,28.95,67052,0
+PFEB.US,D,20230125,000000,28.95,29.03,28.95,29.01,20128,0
+PFEB.US,D,20230126,000000,29.03,29.06,29,29.05,208433,0
+PFEB.US,D,20230127,000000,29.06,29.06,29,29.035,176131,0
+PFEB.US,D,20230130,000000,29,29.07,29,29.06,228754,0
+PFEB.US,D,20230131,000000,29.06,29.08,28.99,29.05,5616387,0
+PFEB.US,D,20230201,000000,28.97,29.25,28.8209,29.1,2212465,0
+PFEB.US,D,20230202,000000,29.31,29.39,29.2013,29.325,1183040,0
+PFEB.US,D,20230203,000000,29.16,29.33,29.12,29.18,387441,0
+PFEB.US,D,20230206,000000,29.1,29.11,28.99,29.085,178292,0
+PFEB.US,D,20230207,000000,29.04,29.2801,29,29.27,1096388,0
+PFEB.US,D,20230208,000000,29.2,29.23,29.0513,29.09,276306,0
+PFEB.US,D,20230209,000000,29.23,29.2686,28.8901,28.95,174755,0
+PFEB.US,D,20230210,000000,28.93,29,28.88,28.99,736541,0
+PFEB.US,D,20230213,000000,29.03,29.1545,28.94,29.15,1813888,0
+PFEB.US,D,20230214,000000,29.09,29.226,28.99,29.16,252572,0
+PFEB.US,D,20230215,000000,29.06,29.23,29.06,29.23,240767,0
+PFEB.US,D,20230216,000000,29.03,29.19,29,29.02,218764,0
+PFEB.US,D,20230217,000000,28.99,28.995,28.86,28.99,121524,0
+PFEB.US,D,20230221,000000,28.83,28.83,28.66,28.6701,344785,0
+PFEB.US,D,20230222,000000,28.72,28.74,28.6013,28.66,152586,0
+PFEB.US,D,20230223,000000,28.77,28.79,28.5665,28.79,100955,0
+PFEB.US,D,20230224,000000,28.64,28.64,28.43,28.62,216499,0
+PFEB.US,D,20230227,000000,28.68,28.7899,28.62,28.65,159140,0
+PFEB.US,D,20230228,000000,28.65,28.72,28.615,28.62,193498,0
+PFEB.US,D,20230301,000000,28.6,28.62,28.47,28.57,31420,0
+PFEB.US,D,20230302,000000,28.49,28.729,28.4673,28.6836,49583,0
+PFEB.US,D,20230303,000000,28.7201,28.95,28.7201,28.95,29081,0
+PFEB.US,D,20230306,000000,29.03,29.04,28.9301,28.94,63272,0
+PFEB.US,D,20230307,000000,28.98,28.98,28.6612,28.7,68836,0
+PFEB.US,D,20230308,000000,28.74,28.74,28.63,28.74,54079,0
+PFEB.US,D,20230309,000000,28.725,28.79,28.39,28.39,85112,0
+PFEB.US,D,20230310,000000,28.31,28.46,28.11,28.16,60931,0
+PFEB.US,D,20230313,000000,28.21,28.4,28.21,28.28,66160,0
+PFEB.US,D,20230314,000000,28.49,28.56,28.3081,28.52,58213,0
+PFEB.US,D,20230315,000000,28.29,28.41,28.16,28.41,45776,0
+PFEB.US,D,20230316,000000,28.35,28.69,28.28,28.69,34232,0
+PFEB.US,D,20230317,000000,28.64,28.649,28.445,28.5,53355,0
+PFEB.US,D,20230320,000000,28.52,28.63,28.48,28.6227,46844,0
+PFEB.US,D,20230321,000000,28.74,28.84,28.68,28.8,39660,0
+PFEB.US,D,20230322,000000,28.85,28.97,28.6,28.6,254173,0
+PFEB.US,D,20230323,000000,28.77,28.8514,28.53,28.66,44292,0
+PFEB.US,D,20230324,000000,28.61,28.77,28.476,28.77,60068,0
+PFEB.US,D,20230327,000000,28.85,28.869,28.7401,28.78,44466,0
+PFEB.US,D,20230328,000000,28.76,28.76,28.6201,28.76,35047,0
+PFEB.US,D,20230329,000000,28.95,29.21,28.8563,28.94,207179,0
+PFEB.US,D,20230330,000000,29.02,29.1099,28.97,29.06,108855,0
+PFEB.US,D,20230331,000000,29.1,29.28,29.09,29.23,138949,0
+PFEB.US,D,20230403,000000,29.3079,29.345,29.2265,29.3409,21338,0
+PFEB.US,D,20230404,000000,29.31,29.31,29.2,29.27,32924,0
+PFEB.US,D,20230405,000000,29.21,29.26,29.16,29.26,39746,0
+PFEB.US,D,20230406,000000,29.24,29.33,29.18,29.33,41112,0
+PFEB.US,D,20230410,000000,29.14,29.2699,29.1207,29.26,54932,0
+PFEB.US,D,20230411,000000,29.29,29.36,29.26,29.26,788388,0
+PFEB.US,D,20230412,000000,29.345,29.3885,29.2,29.27,40630,0
+PFEB.US,D,20230413,000000,29.295,29.46,29.295,29.41,71444,0
+PFEB.US,D,20230414,000000,29.436,29.504,29.3,29.405,62485,0
+PFEB.US,D,20230417,000000,29.4027,29.4999,29.34,29.44,77705,0
+PFEB.US,D,20230418,000000,29.5103,29.52,29.44,29.4966,38692,0
+PFEB.US,D,20230419,000000,29.34,29.51,29.34,29.51,40604,0
+PFEB.US,D,20230420,000000,29.425,29.47,29.34,29.42,46057,0
+PFEB.US,D,20230421,000000,29.43,29.4462,29.34,29.4,313743,0
+PFEB.US,D,20230424,000000,29.4406,29.4907,29.37,29.42,18713,0
+PFEB.US,D,20230425,000000,29.3603,29.4199,29.2,29.2,19082,0
+PFEB.US,D,20230426,000000,29.25,29.29,29.1101,29.2,32728,0
+PFEB.US,D,20230427,000000,29.22,29.44,29.22,29.43,50880,0
+PFEB.US,D,20230428,000000,29.4681,29.61,29.44,29.56,31561,0
+PFEB.US,D,20230501,000000,29.56,29.65,29.56,29.57,51178,0
+PFEB.US,D,20230502,000000,29.5161,29.5161,29.31,29.4,49934,0
+PFEB.US,D,20230503,000000,29.41,29.49,29.3,29.3,32599,0
+PFEB.US,D,20230504,000000,29.3,29.3,29.1564,29.22,22245,0
+PFEB.US,D,20230505,000000,29.385,29.53,29.38,29.4937,37647,0
+PFEB.US,D,20230508,000000,29.4863,29.53,29.4311,29.52,35727,0
+PFEB.US,D,20230509,000000,29.45,29.5,29.4052,29.435,25919,0
+PFEB.US,D,20230510,000000,29.61,29.61,29.385,29.57,23455,0
+PFEB.US,D,20230511,000000,29.3951,29.54,29.3951,29.53,24712,0
+PFEB.US,D,20230512,000000,29.5107,29.56,29.39,29.49,57867,0
+PFEB.US,D,20230515,000000,29.54,29.58,29.44,29.51,56235,0
+PFEB.US,D,20230516,000000,29.45,29.53,29.43,29.47,45276,0
+PFEB.US,D,20230517,000000,29.4487,29.67,29.4487,29.66,10388,0
+PFEB.US,D,20230518,000000,29.56,29.8144,29.56,29.8144,23395,0
+PFEB.US,D,20230519,000000,29.816,29.83,29.71,29.8,49512,0
+PFEB.US,D,20230522,000000,29.71,29.83,29.71,29.7674,28661,0
+PFEB.US,D,20230523,000000,29.65,29.77,29.5644,29.6025,33633,0
+PFEB.US,D,20230524,000000,29.45,29.5213,29.4,29.43,32156,0
+PFEB.US,D,20230525,000000,29.525,29.6333,29.52,29.56,45699,0
+PFEB.US,D,20230526,000000,29.77,29.8552,29.7601,29.77,10955,0
+PFEB.US,D,20230530,000000,29.93,29.93,29.77,29.78,34061,0
+PFEB.US,D,20230531,000000,29.7,29.79,29.66,29.71,12031,0
+PFEB.US,D,20230601,000000,29.79,29.9599,29.6873,29.86,50671,0
+PFEB.US,D,20230602,000000,29.99,30.17,29.99,30.1439,17232,0
+PFEB.US,D,20230605,000000,30.1332,30.22,30.0358,30.08,23609,0
+PFEB.US,D,20230606,000000,30.06,30.18,30.0401,30.18,71217,0
+PFEB.US,D,20230607,000000,30.14,30.2,30.0601,30.15,66144,0
+PFEB.US,D,20230608,000000,30.12,30.25,30.1103,30.25,27746,0
+PFEB.US,D,20230609,000000,30.3499,30.3499,30.18,30.28,20119,0
+PFEB.US,D,20230612,000000,30.27,30.4099,30.2207,30.3684,12451,0
+PFEB.US,D,20230613,000000,30.4,30.52,30.4,30.5,40604,0
+PFEB.US,D,20230614,000000,30.45,30.54,30.365,30.5,15219,0
+PFEB.US,D,20230615,000000,30.5099,30.6591,30.45,30.6,63787,0
+PFEB.US,D,20230616,000000,30.68,30.68,30.55,30.55,73749,0
+PFEB.US,D,20230620,000000,30.47,30.5699,30.46,30.5,231756,0
+PFEB.US,D,20230621,000000,30.46,30.56,30.44,30.4846,41115,0
+PFEB.US,D,20230622,000000,30.445,30.5599,30.445,30.51,37062,0
+PFEB.US,D,20230623,000000,30.48,30.54,30.43,30.43,33580,0
+PFEB.US,D,20230626,000000,30.5239,30.5239,30.37,30.39,20327,0
+PFEB.US,D,20230627,000000,30.4197,30.62,30.4108,30.62,19415,0
+PFEB.US,D,20230628,000000,30.5101,30.5899,30.5101,30.58,25148,0
+PFEB.US,D,20230629,000000,30.5723,30.65,30.54,30.63,22983,0
+PFEB.US,D,20230630,000000,30.75,30.85,30.75,30.79,113575,0
+PFEB.US,D,20230703,000000,30.78,30.8599,30.77,30.825,404731,0
+PFEB.US,D,20230705,000000,30.769,30.84,30.75,30.77,532578,0
+PFEB.US,D,20230706,000000,30.66,30.73,30.545,30.65,470612,0
+PFEB.US,D,20230707,000000,30.72,30.8,30.64,30.64,46836,0
+PFEB.US,D,20230710,000000,30.58,30.74,30.58,30.68,2030056,0
+PFEB.US,D,20230711,000000,30.8,30.83,30.69,30.83,48712,0
+PFEB.US,D,20230712,000000,30.88,30.98,30.88,30.96,67519,0
+PFEB.US,D,20230713,000000,31.0075,31.04,30.9601,31,20043,0
+PFEB.US,D,20230714,000000,31.06,31.07,30.99,31.05,90648,0
+PFEB.US,D,20230717,000000,31.01,31.1,31.01,31.1,44017,0
+PFEB.US,D,20230718,000000,31.0209,31.1774,31.0209,31.14,52148,0
+PFEB.US,D,20230719,000000,31.185,31.1936,31.11,31.12,105775,0
+PFEB.US,D,20230720,000000,31.1732,31.1732,31.04,31.04,654141,0
+PFEB.US,D,20230721,000000,31.09,31.14,31.07,31.07,25337,0
+PFEB.US,D,20230724,000000,31.13,31.2,31.09,31.18,23696,0
+PFEB.US,D,20230725,000000,31.15,31.24,31.1401,31.17,50226,0
+PFEB.US,D,20230726,000000,31.14,31.2,31.13,31.18,8183,0
+PFEB.US,D,20230727,000000,31.25,31.306,31.08,31.09,24263,0
+PFEB.US,D,20230728,000000,31.19,31.25,31.19,31.21,18668,0
+PFEB.US,D,20230731,000000,31.17,31.25,31.17,31.25,70796,0
+PFEB.US,D,20230801,000000,31.1711,31.2301,31.16,31.18,103655,0
+PFEB.US,D,20230802,000000,31.1,31.1,31.0105,31.0252,27093,0
+PFEB.US,D,20230803,000000,30.94,31.07,30.9302,30.98,14411,0
+PFEB.US,D,20230804,000000,31.09,31.1299,30.91,30.91,27084,0
+PFEB.US,D,20230807,000000,30.97,31.08,30.97,31.05,16421,0
+PFEB.US,D,20230808,000000,30.96,31.0286,30.94,31,18267,0
+PFEB.US,D,20230809,000000,31.07,31.07,30.89,30.92,15736,0
+PFEB.US,D,20230810,000000,31.0999,31.1,30.905,30.99,31517,0
+PFEB.US,D,20230811,000000,30.93,30.97,30.89,30.93,8523,0
+PFEB.US,D,20230814,000000,30.92,31.03,30.92,31.02,166918,0
+PFEB.US,D,20230815,000000,30.97,30.97,30.84,30.85,21475,0
+PFEB.US,D,20230816,000000,30.87,30.9111,30.72,30.73,37999,0
+PFEB.US,D,20230817,000000,30.79,30.79,30.62,30.62,29153,0
+PFEB.US,D,20230818,000000,30.539,30.63,30.539,30.62,13811,0
+PFEB.US,D,20230821,000000,30.673,30.7724,30.61,30.74,71988,0
+PFEB.US,D,20230822,000000,30.77,30.77,30.68,30.69,31195,0
+PFEB.US,D,20230823,000000,30.845,30.91,30.84,30.87,4772,0
+PFEB.US,D,20230824,000000,30.9799,30.9799,30.685,30.69,17593,0
+PFEB.US,D,20230825,000000,30.73,30.8382,30.63,30.78,37945,0
+PFEB.US,D,20230828,000000,30.88,30.92,30.83,30.895,18702,0
+PFEB.US,D,20230829,000000,30.92,31.12,30.92,31.12,8637,0
+PFEB.US,D,20230830,000000,31.15,31.2051,31.15,31.17,47280,0
+PFEB.US,D,20230831,000000,31.2699,31.2699,31.16,31.2046,19055,0
+PFEB.US,D,20230901,000000,31.24,31.265,31.1708,31.21,20225,0
+PFEB.US,D,20230905,000000,31.19,31.22,31.17,31.17,7148,0
+PFEB.US,D,20230906,000000,31.13,31.1614,30.99,31.12,28813,0
+PFEB.US,D,20230907,000000,30.99,31.08,30.955,31.08,19014,0
+PFEB.US,D,20230908,000000,31.09,31.12,31.03,31.0649,18426,0
+PFEB.US,D,20230911,000000,31.13,31.1883,31.12,31.17,42293,0
+PFEB.US,D,20230912,000000,31.1,31.16,31.07,31.09,27706,0
+PFEB.US,D,20230913,000000,31.08,31.1675,31.075,31.12,12356,0
+PFEB.US,D,20230914,000000,31.2,31.29,31.19,31.28,26232,0
+PFEB.US,D,20230915,000000,31.181,31.181,31.07,31.1,14593,0
+PFEB.US,D,20230918,000000,31.08,31.14,31.08,31.09,21300,0
+PFEB.US,D,20230919,000000,31.0502,31.09,30.97,31.06,7313,0
+PFEB.US,D,20230920,000000,31.1014,31.1101,30.91,30.92,22755,0
+PFEB.US,D,20230921,000000,30.725,30.75,30.6,30.62,61612,0
+PFEB.US,D,20230922,000000,30.63,30.7059,30.54,30.55,183392,0
+PFEB.US,D,20230925,000000,30.49,30.64,30.49,30.64,23912,0
+PFEB.US,D,20230926,000000,30.5475,30.5475,30.34,30.42,55624,0
+PFEB.US,D,20230927,000000,30.41,30.43,30.2405,30.36,11906,0
+PFEB.US,D,20230928,000000,30.51,30.5799,30.45,30.48,19127,0
+PFEB.US,D,20230929,000000,30.61,30.61,30.4107,30.4566,15407,0
+PFEB.US,D,20231002,000000,30.47,30.51,30.34,30.42,66084,0
+PFEB.US,D,20231003,000000,30.38,30.38,30.13,30.19,25661,0
+PFEB.US,D,20231004,000000,30.18,30.35,30.17,30.35,218307,0
+PFEB.US,D,20231005,000000,30.22,30.35,30.2168,30.35,4393,0
+PFEB.US,D,20231006,000000,30.2,30.6,30.19,30.55,30353,0
+PFEB.US,D,20231009,000000,30.46,30.709,30.46,30.6837,17571,0
+PFEB.US,D,20231010,000000,30.82,30.8999,30.77,30.78,84624,0
+PFEB.US,D,20231011,000000,30.82,30.8731,30.74,30.8731,16098,0
+PFEB.US,D,20231012,000000,30.87,30.9042,30.64,30.73,30264,0
+PFEB.US,D,20231013,000000,30.845,30.85,30.61,30.64,19531,0
+PFEB.US,D,20231016,000000,30.77,30.9299,30.75,30.9059,12734,0
+PFEB.US,D,20231017,000000,30.73,30.95,30.73,30.85,12469,0
+PFEB.US,D,20231018,000000,30.78,30.8355,30.59,30.65,17653,0
+PFEB.US,D,20231019,000000,30.54,30.65,30.41,30.4666,32004,0
+PFEB.US,D,20231020,000000,30.31,30.32,30.2,30.2,11774,0
+PFEB.US,D,20231023,000000,30.02,30.2826,30.02,30.1616,11304,0
+PFEB.US,D,20231024,000000,30.2712,30.3367,30.2,30.28,7113,0
+PFEB.US,D,20231025,000000,30.12,30.16,29.98,29.98,7351,0
+PFEB.US,D,20231026,000000,29.955,29.98,29.76,29.78,31659,0
+PFEB.US,D,20231027,000000,29.8,29.83,29.61,29.66,32232,0
+PFEB.US,D,20231030,000000,29.77,29.9279,29.77,29.925,10423,0
+PFEB.US,D,20231031,000000,29.86,30.0314,29.86,30.0314,4131,0
+PFEB.US,D,20231101,000000,30.07,30.27,30.06,30.2406,27762,0
+PFEB.US,D,20231102,000000,30.39,30.64,30.39,30.6219,43929,0
+PFEB.US,D,20231103,000000,30.7862,30.92,30.78,30.85,16884,0
+PFEB.US,D,20231106,000000,30.86,30.92,30.825,30.8902,16416,0
+PFEB.US,D,20231107,000000,30.91,30.9999,30.91,30.94,36158,0
+PFEB.US,D,20231108,000000,30.985,31.0023,30.87,30.9756,10530,0
+PFEB.US,D,20231109,000000,31,31,30.78,30.78,16219,0
+PFEB.US,D,20231110,000000,30.899,31.15,30.85,31.13,10163,0
+PFEB.US,D,20231113,000000,31.05,31.18,31.05,31.11,20071,0
+PFEB.US,D,20231114,000000,31.438,31.58,31.438,31.52,45163,0
+PFEB.US,D,20231115,000000,31.57,31.6262,31.54,31.56,22225,0
+PFEB.US,D,20231116,000000,31.575,31.62,31.52,31.6078,43195,0
+PFEB.US,D,20231117,000000,31.62,31.67,31.5963,31.625,11989,0
+PFEB.US,D,20231120,000000,31.685,31.819,31.67,31.8009,38492,0
+PFEB.US,D,20231121,000000,31.72,31.78,31.72,31.75,15810,0
+PFEB.US,D,20231122,000000,31.88,31.88,31.82,31.8556,22964,0
+PFEB.US,D,20231124,000000,31.855,31.8602,31.8404,31.8602,1830,0
+PFEB.US,D,20231127,000000,31.855,31.9036,31.84,31.9,9732,0
+PFEB.US,D,20231128,000000,31.825,31.9413,31.8201,31.86,36964,0
+PFEB.US,D,20231129,000000,31.95,31.995,31.84,31.85,39743,0
+PFEB.US,D,20231130,000000,31.85,31.93,31.8201,31.93,21479,0
+PFEB.US,D,20231201,000000,31.9383,32.07,31.9019,32.0437,369381,0
+PFEB.US,D,20231204,000000,31.86,31.97,31.84,31.9644,21181,0
+PFEB.US,D,20231205,000000,31.93,31.97,31.9,31.9462,12276,0
+PFEB.US,D,20231206,000000,32.01,32.0199,31.85,31.8716,20407,0
+PFEB.US,D,20231207,000000,31.94,32.035,31.94,32.0211,14611,0
+PFEB.US,D,20231208,000000,32.09,32.14,32.03,32.1302,25737,0
+PFEB.US,D,20231211,000000,32.1,32.2086,32.1,32.2086,7163,0
+PFEB.US,D,20231212,000000,32.15,32.3,32.15,32.27,31418,0
+PFEB.US,D,20231213,000000,32.28,32.4455,32.28,32.4455,7570,0
+PFEB.US,D,20231214,000000,32.46,32.5,32.426,32.47,56530,0
+PFEB.US,D,20231215,000000,32.45,32.51,32.45,32.45,52274,0
+PFEB.US,D,20231218,000000,32.5,32.56,32.5,32.51,40643,0
+PFEB.US,D,20231219,000000,32.52,32.58,32.52,32.54,63681,0
+PFEB.US,D,20231220,000000,32.5401,32.6,32.4,32.4,191025,0
+PFEB.US,D,20231221,000000,32.49,32.51,32.43,32.51,103867,0
+PFEB.US,D,20231222,000000,32.57,32.5899,32.54,32.5584,237021,0
+PFEB.US,D,20231226,000000,32.58,32.6251,32.57,32.6,88017,0
+PFEB.US,D,20231227,000000,32.66,32.66,32.6,32.64,302232,0
+PFEB.US,D,20231228,000000,32.6401,32.6824,32.64,32.656,216207,0
+PFEB.US,D,20231229,000000,32.68,32.685,32.62,32.65,40468,0
+PFEB.US,D,20240102,000000,32.6051,32.67,32.6,32.622,143644,0
+PFEB.US,D,20240103,000000,32.59,32.6215,32.56,32.57,47399,0
+PFEB.US,D,20240104,000000,32.575,32.62,32.54,32.5553,19805,0
+PFEB.US,D,20240105,000000,32.54,32.6567,32.54,32.58,9508,0
+PFEB.US,D,20240108,000000,32.64,32.74,32.64,32.74,43015,0
+PFEB.US,D,20240109,000000,32.71,32.7648,32.71,32.735,31616,0
+PFEB.US,D,20240110,000000,32.775,32.81,32.75,32.79,25107,0
+PFEB.US,D,20240111,000000,32.805,32.82,32.76,32.8,15260,0
+PFEB.US,D,20240112,000000,32.83,32.85,32.7801,32.81,47802,0
+PFEB.US,D,20240116,000000,32.8131,32.86,32.7606,32.8069,9216,0
+PFEB.US,D,20240117,000000,32.755,32.81,32.74,32.81,10991,0
+PFEB.US,D,20240118,000000,32.79,32.8599,32.78,32.8447,24551,0
+PFEB.US,D,20240119,000000,32.86,32.92,32.85,32.8951,31522,0
+PFEB.US,D,20240122,000000,32.915,32.94,32.9,32.92,28843,0
+PFEB.US,D,20240123,000000,32.92,32.96,32.92,32.95,59570,0
+PFEB.US,D,20240124,000000,32.97,32.97,32.91,32.91,114124,0
+PFEB.US,D,20240125,000000,32.9436,32.98,32.91,32.97,375406,0
+PFEB.US,D,20240126,000000,32.9,32.98,32.9,32.98,142935,0
+PFEB.US,D,20240129,000000,32.99,32.9999,32.9301,32.99,179049,0
+PFEB.US,D,20240130,000000,33.03,33.03,32.95,32.98,595413,0
+PFEB.US,D,20240131,000000,32.99,33.03,32.97,33.01,1795167,0
+PFEB.US,D,20240201,000000,33.09,33.198,32.97,33.19,2423260,0
+PFEB.US,D,20240202,000000,33.19,33.38,33.13,33.33,1078239,0
+PFEB.US,D,20240205,000000,33.27,33.31,33.1652,33.25,1112282,0
+PFEB.US,D,20240206,000000,33.27,33.32,33.24,33.315,495312,0
+PFEB.US,D,20240207,000000,33.37,33.46,33.3594,33.458,2448189,0
+PFEB.US,D,20240208,000000,33.45,33.48,33.41,33.48,639613,0
+PFEB.US,D,20240209,000000,33.46,33.5499,33.4,33.5499,325737,0
+PFEB.US,D,20240212,000000,33.5,33.59,33.48,33.52,2078595,0
+PFEB.US,D,20240213,000000,33.37,33.37,33.1529,33.28,247695,0
+PFEB.US,D,20240214,000000,33.36,33.46,33.29,33.46,429641,0
+PFEB.US,D,20240215,000000,33.52,33.54,33.4399,33.54,513074,0
+PFEB.US,D,20240216,000000,33.49,33.56,33.4201,33.46,222421,0
+PFEB.US,D,20240220,000000,33.4,33.4296,33.31,33.36,120632,0
+PFEB.US,D,20240221,000000,33.35,33.415,33.2932,33.415,160855,0
+PFEB.US,D,20240222,000000,33.59,33.73,33.53,33.71,144063,0
+PFEB.US,D,20240223,000000,33.7,33.79,33.68,33.73,229773,0
+PFEB.US,D,20240226,000000,33.71,33.73,33.64,33.64,141411,0
+PFEB.US,D,20240227,000000,33.67,33.7,33.63,33.7,73488,0
+PFEB.US,D,20240228,000000,33.64,33.705,33.63,33.65,51796,0
+PFEB.US,D,20240229,000000,33.74,33.77,33.66,33.74,645515,0
+PFEB.US,D,20240301,000000,33.72,33.88,33.72,33.84,1100556,0
+PFEB.US,D,20240304,000000,33.79,33.8899,33.79,33.8,60483,0
+PFEB.US,D,20240305,000000,33.73,33.7758,33.6224,33.66,25242,0
+PFEB.US,D,20240306,000000,33.7876,33.8,33.7,33.76,107806,0
+PFEB.US,D,20240307,000000,33.82,33.9299,33.74,33.9,74383,0
+PFEB.US,D,20240308,000000,33.82,33.98,33.78,33.78,51408,0
+PFEB.US,D,20240311,000000,33.77,33.8001,33.7105,33.78,41711,0
+PFEB.US,D,20240312,000000,33.82,33.9547,33.791,33.92,49438,0
+PFEB.US,D,20240313,000000,33.91,33.9637,33.8709,33.89,62333,0
+PFEB.US,D,20240314,000000,33.98,33.98,33.8074,33.86,72335,0
+PFEB.US,D,20240315,000000,33.82,33.84,33.7518,33.77,29154,0
+PFEB.US,D,20240318,000000,33.905,33.948,33.84,33.85,47045,0
+PFEB.US,D,20240319,000000,33.82,33.96,33.8,33.96,64744,0
+PFEB.US,D,20240320,000000,33.95,34.08,33.93,34.05,51283,0
+PFEB.US,D,20240321,000000,34.14,34.1894,34.11,34.1293,34048,0
+PFEB.US,D,20240322,000000,34.09,34.1595,34.09,34.13,29003,0
+PFEB.US,D,20240325,000000,34.04,34.11,34.0315,34.11,35443,0
+PFEB.US,D,20240326,000000,34.085,34.14,34.0589,34.08,22420,0
+PFEB.US,D,20240327,000000,34.125,34.17,34.08,34.14,39208,0
+PFEB.US,D,20240328,000000,34.142,34.2388,34.142,34.16,2218123,0
+PFEB.US,D,20240401,000000,34.16,34.2177,34.0903,34.12,189597,0
+PFEB.US,D,20240402,000000,33.98,34.09,33.98,34.09,57895,0
+PFEB.US,D,20240403,000000,34.04,34.125,34.0123,34.041,43839,0
+PFEB.US,D,20240404,000000,34.17,34.19,33.89,33.95,15886,0
+PFEB.US,D,20240405,000000,33.959,34.109,33.9212,34.0691,11822,0
+PFEB.US,D,20240408,000000,34.07,34.1104,34.03,34.0693,14783,0
+PFEB.US,D,20240409,000000,34.09,34.1127,33.97,34.07,31362,0
+PFEB.US,D,20240410,000000,33.97,34,33.88,33.99,23471,0
+PFEB.US,D,20240411,000000,33.98,34.0887,33.87,34.07,23757,0
+PFEB.US,D,20240412,000000,33.99,33.99,33.79,33.82,16807,0
+PFEB.US,D,20240415,000000,33.93,33.95,33.648,33.675,34669,0
+PFEB.US,D,20240416,000000,33.665,33.74,33.63,33.63,51862,0
+PFEB.US,D,20240417,000000,33.74,33.74,33.51,33.55,23334,0
+PFEB.US,D,20240418,000000,33.62,33.69,33.5014,33.52,80657,0
+PFEB.US,D,20240419,000000,33.56,33.58,33.39,33.41,52500,0
+PFEB.US,D,20240422,000000,33.53,33.6832,33.46,33.5996,33857,0
+PFEB.US,D,20240423,000000,33.6872,33.8171,33.6872,33.78,180995,0
+PFEB.US,D,20240424,000000,33.8301,33.8399,33.72,33.81,45735,0
+PFEB.US,D,20240425,000000,33.605,33.75,33.55,33.72,19381,0
+PFEB.US,D,20240426,000000,33.875,33.93,33.8501,33.895,71069,0
+PFEB.US,D,20240429,000000,33.9866,33.9866,33.8769,33.97,20144,0
+PFEB.US,D,20240430,000000,33.89,33.95,33.73,33.76,41190,0
+PFEB.US,D,20240501,000000,33.65,33.9099,33.6401,33.68,56463,0
+PFEB.US,D,20240502,000000,33.77,33.84,33.66,33.79,74977,0
+PFEB.US,D,20240503,000000,34.035,34.0799,33.93,33.99,97189,0
+PFEB.US,D,20240506,000000,34.1166,34.16,34.08,34.15,57423,0
+PFEB.US,D,20240507,000000,34.18,34.2318,34.15,34.18,41335,0
+PFEB.US,D,20240508,000000,34.13,34.24,34.13,34.2095,24111,0
+PFEB.US,D,20240509,000000,34.19,34.31,34.19,34.26,33052,0
+PFEB.US,D,20240510,000000,34.31,34.3465,34.28,34.3,32781,0
+PFEB.US,D,20240513,000000,34.37,34.37,34.3,34.335,20041,0
+PFEB.US,D,20240514,000000,34.37,34.4448,34.32,34.39,32685,0
+PFEB.US,D,20240515,000000,34.45,34.5903,34.45,34.56,30870,0
+PFEB.US,D,20240516,000000,34.56,34.6,34.52,34.52,32033,0
+PFEB.US,D,20240517,000000,34.55,34.6,34.51,34.575,31030,0
+PFEB.US,D,20240520,000000,34.58,34.65,34.57,34.59,75741,0
+PFEB.US,D,20240521,000000,34.58,34.68,34.58,34.64,75794,0
+PFEB.US,D,20240522,000000,34.65,34.655,34.57,34.62,23690,0
+PFEB.US,D,20240523,000000,34.67,34.695,34.5,34.52,57280,0
+PFEB.US,D,20240524,000000,34.63,34.68,34.56,34.635,384801,0
+PFEB.US,D,20240528,000000,34.66,34.665,34.58,34.66,27179,0
+PFEB.US,D,20240529,000000,34.53,34.6016,34.53,34.552,70030,0
+PFEB.US,D,20240530,000000,34.5229,34.5347,34.475,34.51,34895,0
+PFEB.US,D,20240531,000000,34.545,34.61,34.36,34.61,284169,0
+PFEB.US,D,20240603,000000,34.7,34.7,34.52,34.61,344641,0
+PFEB.US,D,20240604,000000,34.58,34.6439,34.54,34.6439,21392,0
+PFEB.US,D,20240605,000000,34.7,34.8,34.66,34.76,50194,0
+PFEB.US,D,20240606,000000,34.795,34.8222,34.721,34.82,33309,0
+PFEB.US,D,20240607,000000,34.78,34.86,34.72,34.77,29176,0
+PFEB.US,D,20240610,000000,34.7624,34.85,34.7307,34.83,22922,0
+PFEB.US,D,20240611,000000,34.78,34.87,34.7301,34.87,46299,0
+PFEB.US,D,20240612,000000,34.975,35.01,34.9,34.95,99761,0
+PFEB.US,D,20240613,000000,34.97,35.01,34.93,35.01,218898,0
+PFEB.US,D,20240614,000000,34.96,35.01,34.93,35.01,33557,0
+PFEB.US,D,20240617,000000,34.95,35.11,34.95,35.09,20346,0
+PFEB.US,D,20240618,000000,35.08,35.1174,35.051,35.08,32397,0
+PFEB.US,D,20240620,000000,35.09,35.153,35.0251,35.05,56158,0
+PFEB.US,D,20240621,000000,35.04,35.0829,35.02,35.0559,15509,0
+PFEB.US,D,20240624,000000,35.095,35.095,35.02,35.02,20996,0
+PFEB.US,D,20240625,000000,35.07,35.097,35.03,35.08,26999,0
+PFEB.US,D,20240626,000000,35.07,35.1399,35.07,35.1,23013,0
+PFEB.US,D,20240627,000000,35.11,35.14,35.1,35.14,13312,0
+PFEB.US,D,20240628,000000,35.14,35.1893,35.105,35.13,15571,0
+PFEB.US,D,20240701,000000,35.06,35.18,35.06,35.18,187307,0
+PFEB.US,D,20240702,000000,35.135,35.23,35.135,35.23,9592,0
+PFEB.US,D,20240703,000000,35.2295,35.28,35.2295,35.26,14978,0
+PFEB.US,D,20240705,000000,35.3,35.35,35.27,35.35,120813,0
+PFEB.US,D,20240708,000000,35.33,35.38,35.3214,35.37,33830,0
+PFEB.US,D,20240709,000000,35.36,35.4,35.3224,35.38,27850,0
+PFEB.US,D,20240710,000000,35.375,35.47,35.3607,35.47,27856,0
+PFEB.US,D,20240711,000000,35.44,35.46,35.36,35.41,42785,0
+PFEB.US,D,20240712,000000,35.35,35.52,35.35,35.43,18773,0
+PFEB.US,D,20240715,000000,35.52,35.52,35.45,35.5,24958,0
+PFEB.US,D,20240716,000000,35.48,35.53,35.45,35.53,165727,0
+PFEB.US,D,20240717,000000,35.41,35.43,35.35,35.4,789405,0
+PFEB.US,D,20240718,000000,35.4,35.46,35.27,35.35,32715,0
+PFEB.US,D,20240719,000000,35.35,35.36,35.21,35.28,320363,0
+PFEB.US,D,20240722,000000,35.37,35.41,35.3055,35.41,37577,0
+PFEB.US,D,20240723,000000,35.4,35.43,35.35,35.41,33599,0
+PFEB.US,D,20240724,000000,35.31,35.31,35.09,35.14,21579,0
+PFEB.US,D,20240725,000000,35.05,35.25,35.0106,35.03,24684,0
+PFEB.US,D,20240726,000000,35.17,35.26,35.15,35.24,21801,0
+PFEB.US,D,20240729,000000,35.21,35.29,35.17,35.22,12343,0
+PFEB.US,D,20240730,000000,35.26,35.2885,35.08,35.2,32318,0
+PFEB.US,D,20240731,000000,35.292,35.43,35.28,35.33,27089,0
+PFEB.US,D,20240801,000000,35.38,35.415,35.08,35.141,26138,0
+PFEB.US,D,20240802,000000,35.12,35.12,34.7101,34.92,29197,0
+PFEB.US,D,20240805,000000,34.09,34.65,34.07,34.29,23806,0
+PFEB.US,D,20240806,000000,34.59,34.8627,34.59,34.64,34790,0
+PFEB.US,D,20240807,000000,34.82,34.9255,34.53,34.53,29153,0
+PFEB.US,D,20240808,000000,34.68,34.94,34.68,34.94,30099,0
+PFEB.US,D,20240809,000000,34.84,35.07,34.84,35.0192,19388,0
+PFEB.US,D,20240812,000000,35.05,35.1,34.98,35.02,47889,0
+PFEB.US,D,20240813,000000,35.14,35.262,35.1341,35.25,16295,0
+PFEB.US,D,20240814,000000,35.28,35.37,35.26,35.34,19040,0
+PFEB.US,D,20240815,000000,35.46,35.5299,35.45,35.49,19272,0
+PFEB.US,D,20240816,000000,35.51,35.6099,35.51,35.59,17947,0
+PFEB.US,D,20240819,000000,35.56,35.6502,35.545,35.6407,35111,0
+PFEB.US,D,20240820,000000,35.64,35.6455,35.5901,35.6,17676,0
+PFEB.US,D,20240821,000000,35.6,35.6841,35.6,35.63,12519,0
+PFEB.US,D,20240822,000000,35.62,35.6852,35.55,35.57,15258,0
+PFEB.US,D,20240823,000000,35.72,35.75,35.61,35.75,21266,0
+PFEB.US,D,20240826,000000,35.7,35.735,35.65,35.68,11381,0
+PFEB.US,D,20240827,000000,35.65,35.759,35.65,35.7,9006,0
+PFEB.US,D,20240828,000000,35.63,35.72,35.57,35.6404,22948,0
+PFEB.US,D,20240829,000000,35.75,35.7673,35.64,35.65,28578,0
+PFEB.US,D,20240830,000000,35.78,35.78,35.71,35.77,7390,0
+PFEB.US,D,20240903,000000,35.78,35.78,35.462,35.56,54586,0
+PFEB.US,D,20240904,000000,35.43,35.61,35.43,35.5051,21576,0
+PFEB.US,D,20240905,000000,35.49,35.57,35.4501,35.4945,25156,0
+PFEB.US,D,20240906,000000,35.51,35.51,35.24,35.26,14920,0
+PFEB.US,D,20240909,000000,35.4,35.47,35.35,35.4003,14993,0
+PFEB.US,D,20240910,000000,35.45,35.56,35.38,35.5,28189,0
+PFEB.US,D,20240911,000000,35.44,35.63,35.33,35.63,11705,0
+PFEB.US,D,20240912,000000,35.64,35.75,35.61,35.69,10022,0
+PFEB.US,D,20240913,000000,35.8299,35.8299,35.75,35.77,11834,0
+PFEB.US,D,20240916,000000,35.78,35.8164,35.75,35.7955,5947,0
+PFEB.US,D,20240917,000000,35.82,35.855,35.76,35.8055,8768,0
+PFEB.US,D,20240918,000000,35.77,35.865,35.68,35.78,20625,0
+PFEB.US,D,20240919,000000,35.86,35.9855,35.86,35.9675,16677,0
+PFEB.US,D,20240920,000000,35.94,35.99,35.89,35.95,54375,0
+PFEB.US,D,20240923,000000,35.98,36.0229,35.94,36.0106,15994,0
+PFEB.US,D,20240924,000000,36,36.06,35.9878,36.01,17804,0
+PFEB.US,D,20240925,000000,36.02,36.0599,35.98,35.995,40872,0
+PFEB.US,D,20240926,000000,36.03,36.08,36,36.02,41505,0
+PFEB.US,D,20240927,000000,36.05,36.075,35.98,35.98,38646,0
+PFEB.US,D,20240930,000000,35.98,36.04,35.94,36.04,41913,0
+PFEB.US,D,20241001,000000,36,36.032,35.9,35.94,36168,0
+PFEB.US,D,20241002,000000,35.91,35.9854,35.91,35.94,27522,0
+PFEB.US,D,20241003,000000,35.9392,35.978,35.89,35.97,34663,0
+PFEB.US,D,20241004,000000,35.97,36.03,35.9401,36.03,88876,0
+PFEB.US,D,20241007,000000,36,36.0195,35.9376,35.9376,9041,0
+PFEB.US,D,20241008,000000,35.9983,36.0396,35.97,36.0396,21312,0
+PFEB.US,D,20241009,000000,36.0643,36.1292,36.03,36.08,24719,0
+PFEB.US,D,20241010,000000,36.01,36.1,36.01,36.06,19362,0
+PFEB.US,D,20241011,000000,36.09,36.17,36.09,36.13,21052,0
+PFEB.US,D,20241014,000000,36.16,36.22,36.1501,36.18,14455,0
+PFEB.US,D,20241015,000000,36.2,36.2399,36.14,36.15,9584,0
+PFEB.US,D,20241016,000000,36.14,36.2299,36.13,36.22,22801,0
+PFEB.US,D,20241017,000000,36.24,36.25,36.1817,36.19,15081,0
+PFEB.US,D,20241018,000000,36.23,36.29,36.23,36.25,15819,0
+PFEB.US,D,20241021,000000,36.29,36.29,36.22,36.255,31112,0
+PFEB.US,D,20241022,000000,36.23,36.3199,36.21,36.25,100081,0
+PFEB.US,D,20241023,000000,36.25,36.26,36.17,36.2189,23632,0
+PFEB.US,D,20241024,000000,36.24,36.24,36.1801,36.21,20954,0
+PFEB.US,D,20241025,000000,36.27,36.3118,36.2,36.2,44598,0
+PFEB.US,D,20241028,000000,36.26,36.32,36.2408,36.25,23453,0
+PFEB.US,D,20241029,000000,36.28,36.2969,36.23,36.27,38142,0
+PFEB.US,D,20241030,000000,36.2956,36.3199,36.2101,36.2101,25742,0
+PFEB.US,D,20241031,000000,36.16,36.1937,36.0801,36.0801,7739,0
+PFEB.US,D,20241101,000000,36.15,36.2265,36.11,36.13,89229,0
+PFEB.US,D,20241104,000000,36.157,36.208,36.12,36.14,24133,0
+PFEB.US,D,20241105,000000,36.23,36.33,36.23,36.26,10785,0
+PFEB.US,D,20241106,000000,36.4,36.5036,36.3923,36.44,27734,0
+PFEB.US,D,20241107,000000,36.47,36.52,36.46,36.5,100485,0
+PFEB.US,D,20241108,000000,36.52,36.55,36.49,36.52,17883,0
+PFEB.US,D,20241111,000000,36.555,36.5691,36.5067,36.5345,15250,0
+PFEB.US,D,20241112,000000,36.5116,36.62,36.5006,36.56,103276,0
+PFEB.US,D,20241113,000000,36.5098,36.62,36.5098,36.6,21049,0
+PFEB.US,D,20241114,000000,36.5878,36.6,36.51,36.5598,36287,0
+PFEB.US,D,20241115,000000,36.496,36.5388,36.44,36.4919,13887,0
+PFEB.US,D,20241118,000000,36.51,36.58,36.46,36.5,44903,0
+PFEB.US,D,20241119,000000,36.47,36.59,36.45,36.58,21682,0
+PFEB.US,D,20241120,000000,36.5373,36.575,36.46,36.53,22573,0
+PFEB.US,D,20241121,000000,36.52,36.57,36.51,36.53,52633,0
+PFEB.US,D,20241122,000000,36.58,36.62,36.5502,36.62,2269066,0
+PFEB.US,D,20241125,000000,36.61,36.6794,36.61,36.6544,11913,0
+PFEB.US,D,20241126,000000,36.6521,36.72,36.6108,36.64,15787,0
+PFEB.US,D,20241127,000000,36.64,36.6816,36.62,36.6702,14649,0
+PFEB.US,D,20241129,000000,36.67,36.69,36.66,36.68,11598,0
+PFEB.US,D,20241202,000000,36.71,36.7275,36.67,36.69,125455,0
+PFEB.US,D,20241203,000000,36.732,36.76,36.69,36.72,9921,0
+PFEB.US,D,20241204,000000,36.71,36.7538,36.69,36.72,39938,0
+PFEB.US,D,20241205,000000,36.72,36.7521,36.69,36.72,10521,0
+PFEB.US,D,20241206,000000,36.725,36.7499,36.6901,36.73,19286,0
+PFEB.US,D,20241209,000000,36.73,36.76,36.71,36.7502,10962,0
+PFEB.US,D,20241210,000000,36.7276,36.755,36.71,36.7503,12725,0
+PFEB.US,D,20241211,000000,36.765,36.77,36.7301,36.75,23482,0
+PFEB.US,D,20241212,000000,36.731,36.7905,36.731,36.7602,11595,0
+PFEB.US,D,20241213,000000,36.77,36.8,36.7401,36.7702,23725,0
+PFEB.US,D,20241216,000000,36.7576,36.83,36.757,36.8052,11210,0
+PFEB.US,D,20241217,000000,36.77,36.8033,36.7501,36.8,7928,0
+PFEB.US,D,20241218,000000,36.77,36.85,36.611,36.62,34296,0
+PFEB.US,D,20241219,000000,36.6712,36.685,36.59,36.59,34390,0
+PFEB.US,D,20241220,000000,36.6704,36.79,36.6704,36.72,20577,0
+PFEB.US,D,20241223,000000,36.72,36.7745,36.7118,36.7745,19384,0
+PFEB.US,D,20241224,000000,36.79,36.88,36.78,36.8353,16827,0
+PFEB.US,D,20241226,000000,36.82,36.9163,36.7929,36.855,7883,0
+PFEB.US,D,20241227,000000,36.82,36.8761,36.79,36.83,15713,0
+PFEB.US,D,20241230,000000,36.76,36.88,36.76,36.8118,6081,0
+PFEB.US,D,20241231,000000,36.83,36.86,36.8,36.8,36404,0
+PFEB.US,D,20250102,000000,36.83,36.8999,36.79,36.82,32090,0
+PFEB.US,D,20250103,000000,36.87,36.8961,36.85,36.88,21589,0
+PFEB.US,D,20250106,000000,36.9,36.95,36.89,36.9,28017,0
+PFEB.US,D,20250107,000000,36.92,36.952,36.88,36.9201,11124,0
+PFEB.US,D,20250108,000000,36.88,36.9535,36.8601,36.9,14913,0
+PFEB.US,D,20250110,000000,36.88,36.9599,36.87,36.93,29580,0
+PFEB.US,D,20250113,000000,36.9,36.92,36.86,36.91,20624,0
+PFEB.US,D,20250114,000000,36.92,37.0061,36.8901,36.9,19185,0
+PFEB.US,D,20250115,000000,36.966,37.02,36.94,36.97,15429,0
+PFEB.US,D,20250116,000000,36.97,37.0121,36.95,36.98,19064,0
+PFEB.US,D,20250117,000000,36.9601,37.02,36.9601,36.995,25441,0
+PFEB.US,D,20250121,000000,37,37.0793,36.9801,37.02,42331,0
+PFEB.US,D,20250122,000000,37.0661,37.0799,37,37.07,45788,0
+PFEB.US,D,20250123,000000,37.024,37.08,37,37.01,13780,0
+PFEB.US,D,20250124,000000,37.02,37.065,37.0003,37.05,48470,0
+PFEB.US,D,20250127,000000,36.98,37.1,36.92,37.0552,96806,0
+PFEB.US,D,20250128,000000,37.0211,37.12,37.01,37.04,94637,0
+PFEB.US,D,20250129,000000,37.03,37.13,37.01,37.11,65849,0
+PFEB.US,D,20250130,000000,37.0801,37.15,37.06,37.0855,78252,0
+PFEB.US,D,20250131,000000,37.0822,37.1491,37.08,37.12,2733568,0
+PFEB.US,D,20250203,000000,36.7501,37.08,36.7221,37.005,2703787,0
+PFEB.US,D,20250204,000000,37.0299,37.14,36.9601,37.13,288456,0
+PFEB.US,D,20250205,000000,37.11,37.22,37.02,37.22,476618,0
+PFEB.US,D,20250206,000000,37.4,37.4,37.16,37.27,342358,0
+PFEB.US,D,20250207,000000,37.29,37.3399,37.03,37.12,361181,0
+PFEB.US,D,20250210,000000,37.1679,37.26,37.1577,37.24,235188,0
+PFEB.US,D,20250211,000000,37.1,37.26,37.1,37.22,262472,0
+PFEB.US,D,20250212,000000,37.04,37.2,37.02,37.1,304976,0
+PFEB.US,D,20250213,000000,37.1977,37.38,37.16,37.32,249038,0
+PFEB.US,D,20250214,000000,37.2924,37.4099,37.2924,37.34,900435,0
+PFEB.US,D,20250218,000000,37.3632,37.47,37.3201,37.42,952514,0
+PFEB.US,D,20250219,000000,37.36,37.4765,37.3269,37.4,186235,0
+PFEB.US,D,20250220,000000,37.43,37.4699,37.28,37.39,144342,0
+PFEB.US,D,20250221,000000,37.33,37.39,37.052,37.08,173546,0
+PFEB.US,D,20250224,000000,37.14,37.18,36.9501,37.03,223501,0
+PFEB.US,D,20250225,000000,37.0788,37.0799,36.76,36.97,179022,0
+PFEB.US,D,20250226,000000,37.0199,37.1133,36.86,36.95,237694,0
+PFEB.US,D,20250227,000000,36.97,37,36.6,36.61,118010,0
+PFEB.US,D,20250228,000000,36.65,36.95,36.55,36.95,223877,0
+PFEB.US,D,20250303,000000,36.995,36.995,36.45,36.565,118894,0
+PFEB.US,D,20250304,000000,36.4,36.657,36.195,36.37,70481,0
+PFEB.US,D,20250305,000000,36.4,36.6888,36.29,36.54,53314,0
+PFEB.US,D,20250306,000000,36.28,36.4899,36.1201,36.17,354756,0
+PFEB.US,D,20250307,000000,36.205,36.3744,36.02,36.356,27554,0
+PFEB.US,D,20250310,000000,35.9962,36.07,35.67,35.78,83126,0
+PFEB.US,D,20250311,000000,35.765,35.83,35.49,35.61,108805,0
+PFEB.US,D,20250312,000000,35.865,35.8901,35.63,35.8,50538,0
+PFEB.US,D,20250313,000000,35.7699,35.78,35.4621,35.54,63299,0
+PFEB.US,D,20250314,000000,35.81,35.98,35.68,35.94,64685,0
+PFEB.US,D,20250317,000000,35.95,36.18,35.87,36.1,40630,0
+PFEB.US,D,20250318,000000,35.9,35.9099,35.8,35.84,37062,0
+PFEB.US,D,20250319,000000,35.931,36.19,35.86,36.1,38983,0
+PFEB.US,D,20250320,000000,36.02,36.22,35.94,36.03,50214,0
+PFEB.US,D,20250321,000000,35.8232,36.1,35.8201,36.08,27592,0
+PFEB.US,D,20250324,000000,36.3218,36.44,36.26,36.43,48502,0
+PFEB.US,D,20250325,000000,36.3765,36.5089,36.3709,36.46,14954,0
+PFEB.US,D,20250326,000000,36.4281,36.4399,36.1226,36.19,15712,0
+PFEB.US,D,20250327,000000,36.21,36.29,36.1343,36.17,17554,0
+PFEB.US,D,20250328,000000,36.0565,36.1216,35.71,35.78,26612,0
+PFEB.US,D,20250331,000000,35.47,35.89,35.47,35.82,22174,0
+PFEB.US,D,20250401,000000,35.7575,35.9959,35.695,35.9681,22109,0
+PFEB.US,D,20250402,000000,35.8,36.1799,35.8,36.0507,17583,0
+PFEB.US,D,20250403,000000,35.5099,35.5099,35.04,35.04,67545,0
+PFEB.US,D,20250404,000000,34.5101,34.5482,33.82,33.82,736551,0
+PFEB.US,D,20250407,000000,33.16,34.1471,32.9315,33.75,163661,0
+PFEB.US,D,20250408,000000,34.4,34.6124,33.1924,33.46,66077,0
+PFEB.US,D,20250409,000000,33.62,35.29,33.33,35.21,119731,0
+PFEB.US,D,20250410,000000,34.68,34.87,33.96,34.43,28035,0
+PFEB.US,D,20250411,000000,34.5159,34.875,34.33,34.8,15516,0
+PFEB.US,D,20250414,000000,35.0901,35.2499,34.87,35.04,14113,0
+PFEB.US,D,20250415,000000,35.05,35.2,34.99,35.01,32969,0
+PFEB.US,D,20250416,000000,34.76,34.93,34.38,34.62,40022,0
+PFEB.US,D,20250417,000000,34.6801,34.8291,34.57,34.63,100159,0
+PFEB.US,D,20250421,000000,34.4,34.4299,33.99,34.2,47823,0
+PFEB.US,D,20250422,000000,34.41,34.81,34.41,34.75,70090,0
+PFEB.US,D,20250423,000000,35.24,35.36,34.9201,35.09,14534,0
+PFEB.US,D,20250424,000000,35.16,35.44,35.16,35.4275,23082,0
+PFEB.US,D,20250425,000000,35.5048,35.6,35.3101,35.5822,31055,0
+PFEB.US,D,20250428,000000,35.587812,35.62,35.39,35.6137,14280,0
+PFEB.US,D,20250429,000000,35.59,35.73,35.56,35.67,13754,0
+PFEB.US,D,20250430,000000,35.36,35.73,35.16,35.69,61803,0
+PFEB.US,D,20250501,000000,35.93,36.01,35.88,35.88,116462,0
+PFEB.US,D,20250502,000000,36.08,36.2099,36.045,36.19,30703,0
+PFEB.US,D,20250505,000000,36,36.14,35.93,35.98,28368,0
+PFEB.US,D,20250506,000000,35.9,35.98,35.78,35.81,37542,0
+PFEB.US,D,20250507,000000,35.93,35.9966,35.75,35.9,40275,0
+PFEB.US,D,20250508,000000,36,36.24,35.96,36.02,52382,0
+PFEB.US,D,20250509,000000,36.12,36.13,36.02,36.03,43256,0
+PFEB.US,D,20250512,000000,36.7,36.7,36.52,36.66,39186,0
+PFEB.US,D,20250513,000000,36.66,36.9484,36.66,36.81,50266,0
+PFEB.US,D,20250514,000000,36.9,36.92,36.7201,36.83,36712,0
+PFEB.US,D,20250515,000000,36.8538,37,36.77,36.97,40293,0
+PFEB.US,D,20250516,000000,37.0232,37.16,36.9501,37.16,94049,0
+PFEB.US,D,20250519,000000,36.968,37.18,36.94,37.16,59975,0
+PFEB.US,D,20250520,000000,37.0201,37.1499,36.9649,37.04,39206,0
+PFEB.US,D,20250521,000000,36.959,37.069,36.7,36.7,52400,0
+PFEB.US,D,20250527,000000,37,37.04,36.84,36.99,29503,0
+PFEB.US,D,20250528,000000,37.04,37.04,36.88,36.88,27119,0
+PFEB.US,D,20250530,000000,36.9,37.05,36.77,37.03,29628,0
+PFEB.US,D,20250602,000000,36.9353,37.13,36.9353,37.13,9692,0
+PFEB.US,D,20250603,000000,37.15,37.2999,37.03,37.17,18709,0
+PFEB.US,D,20250604,000000,37.29,37.29,37.2005,37.26,16555,0
+PFEB.US,D,20250605,000000,37.2,37.34,37.055,37.14,29365,0
+PFEB.US,D,20250606,000000,37.38,37.39,37.29,37.36,20764,0
+PFEB.US,D,20250609,000000,37.25,37.42,37.25,37.37,38865,0
+PFEB.US,D,20250610,000000,37.4,37.45,37.3106,37.45,21709,0
+PFEB.US,D,20250611,000000,37.4598,37.5099,37.3,37.35,35275,0
+PFEB.US,D,20250612,000000,37.28,37.5,37.26,37.5,44835,0
+PFEB.US,D,20250613,000000,37.3,37.42,37.1801,37.26,20395,0
+PFEB.US,D,20250616,000000,37.365,37.5281,37.365,37.41,39376,0
+PFEB.US,D,20250617,000000,37.36,37.42,37.2301,37.3,20232,0
+PFEB.US,D,20250618,000000,37.2755,37.41,37.22,37.22,34143,0
+PFEB.US,D,20250620,000000,37.4,37.4,37.2,37.22,26249,0
+PFEB.US,D,20250623,000000,37.2345,37.48,37.17,37.48,44507,0
+PFEB.US,D,20250624,000000,37.6,37.73,37.585,37.72,27253,0
+PFEB.US,D,20250625,000000,37.7001,37.7299,37.6407,37.6956,7703,0
+PFEB.US,D,20250626,000000,37.7314,37.88,37.7314,37.87,45372,0
+PFEB.US,D,20250627,000000,37.9699,37.99,37.82,37.99,21090,0
+PFEB.US,D,20250630,000000,38.03,38.0499,37.85,38.01,561510,0
+PFEB.US,D,20250701,000000,38,38.05,37.98,37.99,754818,0
+PFEB.US,D,20250702,000000,37.9801,38.18,37.9801,38.18,47869,0
+PFEB.US,D,20250703,000000,38.18,38.28,38.18,38.22,18406,0
+PFEB.US,D,20250707,000000,38.1629,38.1793,38,38.1145,20385,0
+PFEB.US,D,20250708,000000,38.12,38.12,38.07,38.08,13103,0
+PFEB.US,D,20250709,000000,38.2,38.2275,38.1401,38.205,41886,0
+PFEB.US,D,20250710,000000,38.2076,38.3,38.2076,38.29,25173,0
+PFEB.US,D,20250711,000000,38.1409,38.2599,38.1409,38.215,41171,0
+PFEB.US,D,20250714,000000,38.18,38.26,38.169,38.23,34672,0
+PFEB.US,D,20250715,000000,38.2901,38.2901,38.15,38.15,39617,0
+PFEB.US,D,20250716,000000,38.2699,38.2699,38.06,38.215,39982,0
+PFEB.US,D,20250717,000000,38.25,38.36,38.2401,38.32,23323,0
+PFEB.US,D,20250718,000000,38.36,38.4,38.31,38.33,31143,0
+PFEB.US,D,20250721,000000,38.42,38.475,38.36,38.46,24179,0
+PFEB.US,D,20250722,000000,38.37,38.44,38.33,38.44,43390,0
+PFEB.US,D,20250723,000000,38.49,38.59,38.44,38.55,28014,0
+PFEB.US,D,20250724,000000,38.6869,38.6869,38.375,38.375,30831,0
+PFEB.US,D,20250725,000000,38.62,38.7,38.62,38.69,14332,0
+PFEB.US,D,20250728,000000,38.685,38.71,38.61,38.71,30306,0
+PFEB.US,D,20250729,000000,38.752,38.752,38.59,38.62,176397,0
+PFEB.US,D,20250730,000000,38.6799,38.705,38.53,38.59,20545,0
+PFEB.US,D,20250731,000000,38.72,38.73,38.5,38.56,19608,0
+PFEB.US,D,20250801,000000,38.27,38.32,38.17,38.2,54192,0
+PFEB.US,D,20250804,000000,38.46,38.53,38.38,38.52,55498,0
+PFEB.US,D,20250805,000000,38.52,38.5774,38.4,38.4517,101351,0
+PFEB.US,D,20250806,000000,38.44,38.61,38.41,38.57,32579,0
+PFEB.US,D,20250807,000000,38.74,38.74,38.46,38.58,61005,0
+PFEB.US,D,20250808,000000,38.665,38.75,38.64,38.734,15519,0
+PFEB.US,D,20250811,000000,38.721,38.85,38.5,38.68,26197,0
+PFEB.US,D,20250812,000000,38.7401,38.9157,38.7401,38.9,30605,0
+PFEB.US,D,20250813,000000,38.99,38.99,38.8,38.98,32641,0
+PFEB.US,D,20250814,000000,38.96,39.0199,38.8984,38.96,10780,0
+PFEB.US,D,20250815,000000,38.945,39.01,38.91,38.92,9582,0
+PFEB.US,D,20250818,000000,38.92,38.98,38.91,38.98,10902,0
+PFEB.US,D,20250819,000000,38.92,38.94,38.8,38.85,13385,0
+PFEB.US,D,20250820,000000,38.8067,38.8199,38.64,38.8177,28459,0
+PFEB.US,D,20250821,000000,38.72,38.785,38.6607,38.696,38003,0
+PFEB.US,D,20250822,000000,38.81,39.0899,38.81,39.0456,45449,0
+PFEB.US,D,20250825,000000,38.96,39.0298,38.94,39,37424,0
+PFEB.US,D,20250826,000000,38.93,39.02,38.93,39.02,59663,0
+PFEB.US,D,20250827,000000,39.03,39.1012,39.02,39.06,36398,0
+PFEB.US,D,20250828,000000,39.09,39.1766,39.07,39.13,56469,0
+PFEB.US,D,20250829,000000,39.09,39.15,38.99,39.01,20884,0
+PFEB.US,D,20250902,000000,38.8,38.97,38.75,38.97,74165,0
+PFEB.US,D,20250903,000000,38.971,39.06,38.92,39.06,54854,0
+PFEB.US,D,20250904,000000,39.0693,39.18,39.04,39.18,60155,0
+PFEB.US,D,20250905,000000,39.26,39.278,39.064,39.12,97953,0
+PFEB.US,D,20250908,000000,39.198,39.23,39.158493,39.18,105780,0
+PFEB.US,D,20250909,000000,39.2003,39.24,39.17,39.235,20853,0
+PFEB.US,D,20250910,000000,39.31,39.35,39.24,39.28,31233,0
+PFEB.US,D,20250911,000000,39.35,39.44,39.32,39.41,87746,0
+PFEB.US,D,20250912,000000,39.42,39.465,39.395,39.46,69853,0
+PFEB.US,D,20250915,000000,39.48,39.5,39.4401,39.49,96780,0
+PFEB.US,D,20250916,000000,39.5,39.5,39.4419,39.45,32799,0
+PFEB.US,D,20250917,000000,39.525,39.525,39.421,39.5,24988,0
+PFEB.US,D,20250918,000000,39.49,39.59,39.48,39.56,23484,0
+PFEB.US,D,20250919,000000,39.57,39.62,39.53,39.6,9760,0
+PFEB.US,D,20250922,000000,39.5887,39.68,39.5713,39.675,27702,0
+PFEB.US,D,20250923,000000,39.67,39.6725,39.53,39.53,49323,0
+PFEB.US,D,20250924,000000,39.57,39.61,39.39,39.535,27116,0
+PFEB.US,D,20250925,000000,39.45,39.5101,39.39,39.486,49078,0
+PFEB.US,D,20250926,000000,39.58,39.65,39.5019,39.65,31007,0
+PFEB.US,D,20250929,000000,39.66,39.67,39.6,39.6416,46881,0
+PFEB.US,D,20250930,000000,39.6272,39.69,39.6066,39.69,23763,0
+PFEB.US,D,20251001,000000,39.6375,39.77,39.6375,39.72,584589,0
+PFEB.US,D,20251002,000000,39.7918,39.7918,39.69,39.72,59992,0
+PFEB.US,D,20251003,000000,39.78,39.8,39.71,39.76,61295,0
+PFEB.US,D,20251006,000000,39.77,39.8091,39.75,39.803,55757,0
+PFEB.US,D,20251007,000000,39.81,39.81,39.71,39.74,35981,0
+PFEB.US,D,20251008,000000,39.75,39.8249,39.74,39.8,54133,0
+PFEB.US,D,20251009,000000,39.8107,39.8107,39.73,39.77,13817,0
+PFEB.US,D,20251010,000000,39.83,39.835348,39.3,39.3,10449,0
+PFEB.US,D,20251013,000000,39.5772,39.675,39.575,39.62,23746,0
+PFEB.US,D,20251014,000000,39.418,39.705,39.37,39.57,15743,0
+PFEB.US,D,20251015,000000,39.73,39.7301,39.6,39.63,27518,0
+PFEB.US,D,20251016,000000,39.6735,39.705,39.3906,39.49,10478,0
+PFEB.US,D,20251017,000000,39.46,39.68,39.4422,39.66,40139,0
+PFEB.US,D,20251020,000000,39.78,39.9,39.77,39.9,34358,0
+PFEB.US,D,20251021,000000,39.83,39.95,39.829,39.8918,68049,0
+PFEB.US,D,20251022,000000,39.9,39.9,39.64,39.79,27562,0
+PFEB.US,D,20251023,000000,39.81,39.906,39.81,39.87,15957,0
+PFEB.US,D,20251024,000000,39.99,40.03,39.94,39.97,17759,0
+PFEB.US,D,20251027,000000,40.0808,40.114695,40.07,40.1,18002,0
+PFEB.US,D,20251028,000000,40.11,40.1699,40.081,40.1,40223,0
+PFEB.US,D,20251029,000000,40.13,40.155,40.04,40.08,112571,0
+PFEB.US,D,20251030,000000,40.04,40.08,39.98,39.98,47327,0
+PFEB.US,D,20251031,000000,40.0601,40.11,39.96,40.01,43783,0
+PFEB.US,D,20251103,000000,40.08,40.09,39.8,39.8,103050,0
+PFEB.US,D,20251104,000000,39.88,39.99,39.88,39.9001,34588,0
+PFEB.US,D,20251105,000000,39.89,40.05,39.89,39.9885,788661,0
+PFEB.US,D,20251106,000000,39.906,39.91,39.8175,39.84,16111,0
+PFEB.US,D,20251107,000000,39.76,39.85,39.63,39.84,13443,0
+PFEB.US,D,20251110,000000,39.99,40.1,39.99,40.085,48114,0
+PFEB.US,D,20251111,000000,40.06,40.135,40.0401,40.11,22080,0
+PFEB.US,D,20251112,000000,40.14,40.1889,40.08,40.12,12218,0
+PFEB.US,D,20251113,000000,40.04,40.1135,39.86,39.885,23477,0
+PFEB.US,D,20251114,000000,39.695,39.9756,39.69,39.93,9914,0
+PFEB.US,D,20251117,000000,39.95,39.95,39.688,39.7616,14327,0
+PFEB.US,D,20251118,000000,39.68,39.73,39.55,39.63,8050,0
+PFEB.US,D,20251119,000000,39.68,39.75,39.63,39.7,15459,0
+PFEB.US,D,20251120,000000,40,40.0299,39.42,39.45,26591,0
+PFEB.US,D,20251121,000000,39.49,39.76,39.37,39.65,21345,0
+PFEB.US,D,20251124,000000,39.75,39.9499,39.75,39.93,13654,0
+PFEB.US,D,20251125,000000,39.965,40.11,39.88,40.1,32479,0
+PFEB.US,D,20251126,000000,40.17,40.262,40.15,40.21,21688,0
+PFEB.US,D,20251128,000000,40.23,40.33,40.23,40.29,72165,0
+PFEB.US,D,20251201,000000,40.22,40.3124,40.22,40.24,302969,0
+PFEB.US,D,20251202,000000,40.29,40.3357,40.26,40.28,33046,0
+PFEB.US,D,20251203,000000,40.3,40.38,40.26,40.33,13895,0
+PFEB.US,D,20251204,000000,40.33,40.4,40.31,40.36,30217,0
+PFEB.US,D,20251205,000000,40.4097,40.434,40.39,40.4,12409,0
+PFEB.US,D,20251208,000000,40.41,40.4199,40.3417,40.37,4909,0
+PFEB.US,D,20251209,000000,40.405,40.45,40.37,40.37,29908,0
+PFEB.US,D,20251210,000000,40.4127,40.535,40.36,40.48,27583,0
+PFEB.US,D,20251211,000000,40.47,40.544,40.46,40.52,12965,0
+PFEB.US,D,20251212,000000,40.53,40.55,40.3909,40.44,19733,0
+PFEB.US,D,20251215,000000,40.5099,40.53,40.43,40.46,20145,0
+PFEB.US,D,20251216,000000,40.4096,40.47,40.35,40.45,29118,0
+PFEB.US,D,20251217,000000,40.36,40.37,40.23,40.31,22668,0
+PFEB.US,D,20251218,000000,40.43,40.4862,40.38,40.4554,15969,0
+PFEB.US,D,20251219,000000,40.39,40.5606,40.39,40.55,16515,0
+PFEB.US,D,20251222,000000,40.6278,40.68,40.621,40.68,19697,0
+PFEB.US,D,20251223,000000,40.69,40.76,40.68,40.73,13224,0
+PFEB.US,D,20251224,000000,40.765,40.7738,40.72,40.755,13384,0
+PFEB.US,D,20251226,000000,40.775,40.82,40.761,40.81,109293,0
+PFEB.US,D,20251229,000000,40.77,40.794,40.74,40.777,227563,0
+PFEB.US,D,20251230,000000,40.7725,40.81,40.77,40.7897,88786,0
+PFEB.US,D,20251231,000000,40.806,40.82,40.7189,40.7189,85921,0
+PFEB.US,D,20260102,000000,40.7409,40.79,40.69,40.79,15302,0
+PFEB.US,D,20260105,000000,40.8663,40.8702,40.82,40.85,17232,0
+PFEB.US,D,20260106,000000,40.855,40.92,40.85,40.895,37738,0
+PFEB.US,D,20260107,000000,40.89,40.9398,40.87,40.87,23420,0
+PFEB.US,D,20260108,000000,40.86,40.93,40.86,40.875,30833,0
+PFEB.US,D,20260109,000000,40.94,40.9777,40.91,40.9455,20987,0
+PFEB.US,D,20260112,000000,40.94,40.9906,40.931,40.985,18993,0
+PFEB.US,D,20260113,000000,40.99,41.005,40.92,40.95,61620,0
+PFEB.US,D,20260114,000000,40.88,41,40.86,41,45590,0
+PFEB.US,D,20260115,000000,41.015,41.0219,40.97,40.99,30059,0
+PFEB.US,D,20260116,000000,40.98,41.08,40.97,41.01,20613,0
+PFEB.US,D,20260120,000000,40.94,40.9899,40.74,40.79,24715,0
+PFEB.US,D,20260121,000000,40.98,41.07,40.83,40.96,24379,0
+PFEB.US,D,20260122,000000,41.15,41.17,41.0105,41.06,33245,0
+PFEB.US,D,20260123,000000,41.1487,41.1487,41.04,41.05,51086,0
+PFEB.US,D,20260126,000000,41.09,41.18,41.07,41.17,42764,0
+PFEB.US,D,20260127,000000,41.0822,41.23,41.0822,41.12,52885,0
+PFEB.US,D,20260128,000000,41.208,41.24,41.1001,41.19,175848,0
+PFEB.US,D,20260129,000000,41.18,41.23,41.0901,41.21,81990,0
+PFEB.US,D,20260130,000000,41.161,41.23,41.15,41.23,1160797,0
+PFEB.US,D,20260202,000000,41.19,41.38,41.11,41.33,847401,0
+PFEB.US,D,20260203,000000,41.345,41.48,40.955,41.15,340792,0
+PFEB.US,D,20260204,000000,41.24,41.3,40.889,41.06,314175,0
+PFEB.US,D,20260205,000000,40.93,40.93,40.71,40.8,259826,0
+PFEB.US,D,20260206,000000,41,41.26,40.86,41.22,249534,0
+PFEB.US,D,20260209,000000,41.2,41.37,41.15,41.32,228166,0
+PFEB.US,D,20260210,000000,41.34,41.3819,41.25,41.27,148989,0
+PFEB.US,D,20260211,000000,41.32,41.39,41.1501,41.25,127161,0
+PFEB.US,D,20260212,000000,41.35,41.36,40.861,40.93,195345,0
+PFEB.US,D,20260213,000000,40.95,41.09,40.81,40.94,107308,0
+PFEB.US,D,20260217,000000,40.863,41.07,40.76,40.99,381601,0
+PFEB.US,D,20260218,000000,41.04,41.19,40.99,41.11,180922,0
diff --git a/daily/us/nyse etfs/1/pffd.us.txt b/daily/us/nyse etfs/1/pffd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe9555424de0fc3e26bdc923f06221a63dcca76e
--- /dev/null
+++ b/daily/us/nyse etfs/1/pffd.us.txt	
@@ -0,0 +1,2117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFFD.US,D,20170913,000000,21.1087,21.1087,21.0799,21.0799,903.6212358932,0
+PFFD.US,D,20170914,000000,21.0879,21.0879,21.0681,21.0799,1637.6241839316,0
+PFFD.US,D,20170915,000000,21.0948,21.0948,21.0433,21.072,2568.5055018015,0
+PFFD.US,D,20170918,000000,21.1087,21.1087,21.1027,21.1027,498.75853690641,0
+PFFD.US,D,20170919,000000,21.0879,21.1027,21.0879,21.0918,4901.7665924709,0
+PFFD.US,D,20170920,000000,21.0561,21.0799,21.0561,21.0799,4002.1838872409,0
+PFFD.US,D,20170921,000000,21.0621,21.0948,21.0621,21.0799,5868.9946863097,0
+PFFD.US,D,20170922,000000,21.0789,21.0799,21.0789,21.0799,615.8759261395,0
+PFFD.US,D,20170925,000000,21.1027,21.1027,21.1027,21.1027,415.96865831061,0
+PFFD.US,D,20170926,000000,21.1087,21.1087,21.0879,21.1027,13062.627430152,0
+PFFD.US,D,20170927,000000,21.0799,21.0948,21.072,21.0948,22279.564036262,0
+PFFD.US,D,20170928,000000,21.0948,21.0948,21.0116,21.0285,16162.199714166,0
+PFFD.US,D,20170929,000000,21.072,21.072,21.0215,21.0363,5735.7231744238,0
+PFFD.US,D,20171002,000000,21.168,21.168,21.0938,21.1077,8449.6157801008,0
+PFFD.US,D,20171003,000000,21.1216,21.1216,21.0701,21.0859,18106.752228501,0
+PFFD.US,D,20171004,000000,21.1007,21.1146,21.0997,21.1007,5954.8134629029,0
+PFFD.US,D,20171005,000000,21.1295,21.1295,21.0701,21.0701,18562.096560778,0
+PFFD.US,D,20171006,000000,21.0513,21.0513,20.9552,20.9839,21645.514722138,0
+PFFD.US,D,20171009,000000,21.0126,21.0235,20.9542,20.965,12058.042927678,0
+PFFD.US,D,20171010,000000,20.9819,20.9987,20.9779,20.9957,2831.0099949101,0
+PFFD.US,D,20171011,000000,21.0077,21.0175,20.9839,20.9987,4684.6955693234,0
+PFFD.US,D,20171012,000000,21.0513,21.0601,21.0077,21.0601,1976.8607596412,0
+PFFD.US,D,20171013,000000,21.0859,21.0859,21.0829,21.0859,5472.2090486493,0
+PFFD.US,D,20171016,000000,21.0859,21.0859,21.0601,21.0859,1929.4080243485,0
+PFFD.US,D,20171017,000000,21.1295,21.1295,21.0671,21.0779,5733.7039090922,0
+PFFD.US,D,20171018,000000,21.1077,21.1077,21.0779,21.0859,8749.4766818441,0
+PFFD.US,D,20171019,000000,21.1007,21.1007,21.0829,21.0859,11074.660711187,0
+PFFD.US,D,20171020,000000,21.1007,21.1216,21.0938,21.1077,13272.631024639,0
+PFFD.US,D,20171023,000000,21.1483,21.1582,21.1444,21.1444,10218.492210586,0
+PFFD.US,D,20171024,000000,21.1582,21.1582,21.1453,21.1483,1373.1004254913,0
+PFFD.US,D,20171025,000000,21.1295,21.1295,21.0938,21.0938,4354.545687606,0
+PFFD.US,D,20171026,000000,21.0938,21.1037,21.0779,21.0859,8367.8355341708,0
+PFFD.US,D,20171027,000000,21.1384,21.1384,21.1384,21.1384,149.42563453876,0
+PFFD.US,D,20171030,000000,21.1483,21.1483,21.0701,21.0701,10356.811885802,0
+PFFD.US,D,20171031,000000,21.0938,21.1007,21.0918,21.0948,3744.7275574613,0
+PFFD.US,D,20171101,000000,21.2444,21.2444,21.0769,21.1097,3547.8491876298,0
+PFFD.US,D,20171102,000000,21.1057,21.1463,21.0681,21.1166,12713.294527785,0
+PFFD.US,D,20171103,000000,21.1166,21.1166,21.1166,21.1166,12753.679834417,0
+PFFD.US,D,20171106,000000,21.0681,21.1512,21.0671,21.1364,3804.2958847437,0
+PFFD.US,D,20171107,000000,21.0997,21.1136,21.0997,21.0997,4409.0658515593,0
+PFFD.US,D,20171108,000000,21.1037,21.1037,21.0968,21.0997,2204.0281094468,0
+PFFD.US,D,20171109,000000,21.0769,21.0849,21.0581,21.0681,6095.1524034494,0
+PFFD.US,D,20171110,000000,21.0671,21.0681,21.0057,21.0145,3956.7504172798,0
+PFFD.US,D,20171113,000000,21.1037,21.1662,21.0958,21.1057,1815.3195331128,0
+PFFD.US,D,20171114,000000,21.0057,21.175,20.971,21.175,6580.7857157004,0
+PFFD.US,D,20171115,000000,21.0928,21.0928,21.0493,21.0681,2812.8366069256,0
+PFFD.US,D,20171116,000000,21.1136,21.1196,21.0918,21.1196,2001.0919436205,0
+PFFD.US,D,20171117,000000,21.1473,21.1562,21.1473,21.1473,4643.3006300255,0
+PFFD.US,D,20171120,000000,21.1522,21.2354,21.1522,21.2087,6814.0108615008,0
+PFFD.US,D,20171121,000000,21.2087,21.2087,21.1958,21.2087,1347.8596088463,0
+PFFD.US,D,20171122,000000,21.2216,21.2869,21.2216,21.2869,1246.896342266,0
+PFFD.US,D,20171124,000000,21.3226,21.3226,21.2949,21.3137,2395.8583159492,0
+PFFD.US,D,20171127,000000,21.4236,22.1774,21.3295,21.3325,33793.414957074,0
+PFFD.US,D,20171128,000000,21.2444,21.3325,21.2444,21.2781,1686.0865518901,0
+PFFD.US,D,20171129,000000,21.2781,21.2939,21.2523,21.2523,5218.7912495329,0
+PFFD.US,D,20171130,000000,21.2701,21.3137,21.2612,21.3077,10676.865440861,0
+PFFD.US,D,20171201,000000,21.2414,21.3137,21.2058,21.2661,13264.553963313,0
+PFFD.US,D,20171204,000000,21.3662,21.3761,21.3137,21.3137,1090.4032790667,0
+PFFD.US,D,20171205,000000,21.3405,21.3405,21.2939,21.2939,3050.1002833892,0
+PFFD.US,D,20171206,000000,21.3077,21.3662,21.3077,21.3563,5465.1416199887,0
+PFFD.US,D,20171207,000000,21.3761,21.393,21.3493,21.3761,1628.5374899394,0
+PFFD.US,D,20171208,000000,21.4216,21.4216,21.3493,21.4118,1688.1058172217,0
+PFFD.US,D,20171211,000000,21.3305,21.4167,21.3305,21.3305,5226.8683108593,0
+PFFD.US,D,20171212,000000,21.4206,21.4206,21.3305,21.393,6762.5195955449,0
+PFFD.US,D,20171213,000000,21.3662,21.3662,21.2414,21.3662,10460.804050379,0
+PFFD.US,D,20171214,000000,21.2939,21.2939,21.2731,21.2771,3070.2929367053,0
+PFFD.US,D,20171215,000000,21.2503,21.3405,21.2503,21.3305,6187.0289760375,0
+PFFD.US,D,20171218,000000,21.2503,21.3009,21.2503,21.3009,1692.1443478849,0
+PFFD.US,D,20171219,000000,21.2909,21.2909,21.2681,21.2681,993.47854314962,0
+PFFD.US,D,20171220,000000,21.2939,21.3305,21.2414,21.3187,55392.486576586,0
+PFFD.US,D,20171221,000000,21.2939,21.3009,21.2939,21.3009,50963.22807171,0
+PFFD.US,D,20171222,000000,21.2859,21.2859,21.2503,21.2503,5704.4245617839,0
+PFFD.US,D,20171226,000000,21.4118,21.4118,21.2503,21.2503,8335.5272888651,0
+PFFD.US,D,20171227,000000,21.2859,21.2989,21.2503,21.2989,1833.4929210973,0
+PFFD.US,D,20171228,000000,22.0139,22.0139,21.2661,21.2959,16934.568703504,0
+PFFD.US,D,20171229,000000,21.3117,21.3187,21.2394,21.2573,52238.394128619,0
+PFFD.US,D,20180102,000000,21.3385,21.3385,20.9809,20.9809,20660.113240315,0
+PFFD.US,D,20180103,000000,21.0255,21.1404,21.0077,21.1017,4173.8214404274,0
+PFFD.US,D,20180104,000000,21.1968,21.1968,21.0711,21.1027,13297.871841284,0
+PFFD.US,D,20180105,000000,21.1235,21.1502,21.1087,21.1344,5299.5618627971,0
+PFFD.US,D,20180108,000000,21.1968,21.1968,21.1404,21.1879,7771.1426286815,0
+PFFD.US,D,20180109,000000,21.1235,21.1968,21.1235,21.1404,4084.9737658367,0
+PFFD.US,D,20180110,000000,21.1453,21.1502,21.1166,21.1502,5821.541951017,0
+PFFD.US,D,20180111,000000,21.1602,21.1602,21.1295,21.1295,3899.2013553291,0
+PFFD.US,D,20180112,000000,21.169,21.174,21.1364,21.1364,19913.994700288,0
+PFFD.US,D,20180116,000000,21.2048,21.2126,21.1166,21.1166,34670.785743656,0
+PFFD.US,D,20180117,000000,21.1968,21.1968,21.1027,21.1027,18755.946032613,0
+PFFD.US,D,20180118,000000,21.0423,21.1027,21.0165,21.0165,22341.151628877,0
+PFFD.US,D,20180119,000000,21.0165,21.0353,21.0077,21.0155,6529.2944497445,0
+PFFD.US,D,20180122,000000,21.0711,21.0799,21.0265,21.0265,28826.022241325,0
+PFFD.US,D,20180123,000000,20.972,21.1027,20.9284,21.0423,31474.288723726,0
+PFFD.US,D,20180124,000000,21.073,21.0879,21.0165,21.0265,23903.053362873,0
+PFFD.US,D,20180125,000000,21.0165,21.0265,20.9868,21.0265,19410.188000052,0
+PFFD.US,D,20180126,000000,21.0423,21.0423,20.9542,20.9809,32549.547512805,0
+PFFD.US,D,20180129,000000,20.972,21.0265,20.7422,20.8017,29940.656704371,0
+PFFD.US,D,20180130,000000,20.7601,20.7601,20.6758,20.7164,5280.3788421469,0
+PFFD.US,D,20180131,000000,20.7649,20.8115,20.7601,20.8115,7484.4069515936,0
+PFFD.US,D,20180201,000000,20.8561,20.8561,20.7729,20.7729,13939.998216734,0
+PFFD.US,D,20180202,000000,20.6322,20.7531,20.5887,20.6412,73652.702970289,0
+PFFD.US,D,20180205,000000,20.7402,20.7402,20.5589,20.6035,10392.149029104,0
+PFFD.US,D,20180206,000000,20.346,20.6035,20.346,20.6035,22000.905420501,0
+PFFD.US,D,20180207,000000,20.6214,20.6303,20.6035,20.6224,6508.0921637626,0
+PFFD.US,D,20180208,000000,20.6124,20.6124,20.4857,20.4995,13702.734540271,0
+PFFD.US,D,20180209,000000,20.5115,20.5511,20.3995,20.5421,9394.6319552919,0
+PFFD.US,D,20180212,000000,20.5679,20.6124,20.5679,20.5956,5013.835818375,0
+PFFD.US,D,20180213,000000,20.659,20.659,20.5857,20.6491,5088.5486356444,0
+PFFD.US,D,20180214,000000,20.6402,20.6402,20.5589,20.6035,12622.427587862,0
+PFFD.US,D,20180215,000000,21.0523,21.0523,20.5511,20.5887,11464.378920186,0
+PFFD.US,D,20180216,000000,20.6055,20.7006,20.6055,20.6936,3541.791391635,0
+PFFD.US,D,20180220,000000,20.7145,20.7402,20.6907,20.7353,22131.14803439,0
+PFFD.US,D,20180221,000000,20.764,20.8283,20.7412,20.7581,36831.399648474,0
+PFFD.US,D,20180222,000000,20.7491,20.8363,20.7491,20.7819,14882.995126594,0
+PFFD.US,D,20180223,000000,20.8205,20.9036,20.763,20.9036,10945.427729964,0
+PFFD.US,D,20180226,000000,20.9036,20.972,20.9036,20.9462,20553.09217774,0
+PFFD.US,D,20180227,000000,20.9769,21.0423,20.9462,20.972,13844.083113483,0
+PFFD.US,D,20180228,000000,20.9809,21.0265,20.972,21.0165,12294.296971476,0
+PFFD.US,D,20180301,000000,21.0165,21.0265,20.9374,20.9977,17035.531970084,0
+PFFD.US,D,20180302,000000,20.9888,21.0948,20.9374,21.0077,12189.295174233,0
+PFFD.US,D,20180305,000000,21.1225,21.1225,21.0235,21.0661,19432.399918699,0
+PFFD.US,D,20180306,000000,20.9344,21.1314,20.9344,21.1314,33113.932172989,0
+PFFD.US,D,20180307,000000,21.1502,21.1502,20.9621,21.1156,20718.671934932,0
+PFFD.US,D,20180308,000000,21.1007,21.1502,21.1007,21.1502,4137.4746644585,0
+PFFD.US,D,20180309,000000,21.1512,21.1968,21.1512,21.175,17547.415731647,0
+PFFD.US,D,20180312,000000,21.1968,21.1968,21.0938,21.169,26596.753315234,0
+PFFD.US,D,20180313,000000,21.1314,21.169,21.1007,21.1602,2788.6054229464,0
+PFFD.US,D,20180314,000000,21.178,21.178,21.1275,21.178,1706.2792052062,0
+PFFD.US,D,20180315,000000,21.1502,21.2563,21.1502,21.2394,16738.699966338,0
+PFFD.US,D,20180316,000000,21.2394,21.2483,21.2048,21.2216,10505.227887674,0
+PFFD.US,D,20180319,000000,21.2216,21.2661,21.178,21.178,3960.788947943,0
+PFFD.US,D,20180320,000000,21.1156,21.2216,21.1156,21.1314,9967.0936768019,0
+PFFD.US,D,20180321,000000,21.3077,21.3077,21.1602,21.1879,3779.0550680986,0
+PFFD.US,D,20180322,000000,21.169,21.171,21.1156,21.1156,17043.609031411,0
+PFFD.US,D,20180323,000000,21.1225,21.1314,21.0591,21.1077,19820.098862368,0
+PFFD.US,D,20180326,000000,21.1502,21.1502,21.0978,21.1225,3244.9593878891,0
+PFFD.US,D,20180327,000000,21.1106,21.1225,21.1106,21.1156,4915.9014497922,0
+PFFD.US,D,20180328,000000,21.0938,21.1502,21.0938,21.1492,17642.321202232,0
+PFFD.US,D,20180329,000000,21.0968,21.1404,21.0968,21.1334,2696.7288503584,0
+PFFD.US,D,20180402,000000,21.178,21.1968,21.1136,21.1225,21697.005988095,0
+PFFD.US,D,20180403,000000,21.1968,21.1968,21.0334,21.0829,19498.026041977,0
+PFFD.US,D,20180404,000000,21.0997,21.0997,21.0027,21.0918,3514.5313096584,0
+PFFD.US,D,20180405,000000,21.1057,21.1057,21.0423,21.076,18688.300644003,0
+PFFD.US,D,20180406,000000,21.0997,21.0997,21.0027,21.0315,12322.566686118,0
+PFFD.US,D,20180409,000000,21.1206,21.1206,21.0413,21.0571,7497.532176249,0
+PFFD.US,D,20180410,000000,21.0532,21.1057,21.0483,21.076,13392.777311869,0
+PFFD.US,D,20180411,000000,21.075,21.076,20.9769,21.0393,33879.233733667,0
+PFFD.US,D,20180412,000000,21.0513,21.076,21.0215,21.0343,7482.387686262,0
+PFFD.US,D,20180413,000000,21.0988,21.0988,21.0215,21.0393,8337.5465541967,0
+PFFD.US,D,20180416,000000,21.072,21.0889,21.072,21.0849,5304.6100261261,0
+PFFD.US,D,20180417,000000,21.0918,21.1057,20.9928,21.0324,7854.9421399431,0
+PFFD.US,D,20180418,000000,21.1206,21.1206,21.0671,21.0918,11538.08210479,0
+PFFD.US,D,20180419,000000,21.0918,21.1136,21.0077,21.0483,9712.6662450196,0
+PFFD.US,D,20180420,000000,21.0671,21.0997,20.9769,20.9769,18966.959259765,0
+PFFD.US,D,20180423,000000,21.076,21.076,21.0205,21.0205,8182.0631236631,0
+PFFD.US,D,20180424,000000,20.969,21.0571,20.9591,21.0571,12341.749706769,0
+PFFD.US,D,20180425,000000,21.0571,21.0571,20.8303,20.9136,8098.2636124015,0
+PFFD.US,D,20180426,000000,21.0047,21.0483,20.9403,20.9898,11798.567332568,0
+PFFD.US,D,20180427,000000,20.9839,20.9839,20.8848,20.9146,26092.946614999,0
+PFFD.US,D,20180430,000000,21.0393,21.0393,20.9403,20.9403,11329.088142969,0
+PFFD.US,D,20180501,000000,20.9769,21.0483,20.8591,20.8848,9157.3682788283,0
+PFFD.US,D,20180502,000000,20.9204,20.9928,20.9204,20.9809,13032.338450178,0
+PFFD.US,D,20180503,000000,20.9839,21.0343,20.9036,20.9036,54600.934566597,0
+PFFD.US,D,20180504,000000,21.0651,21.0651,20.9829,21.0096,11307.885856988,0
+PFFD.US,D,20180507,000000,21.0909,21.0909,21.0007,21.0057,7242.095111801,0
+PFFD.US,D,20180508,000000,21.0383,21.0463,20.9036,20.9036,13116.137961439,0
+PFFD.US,D,20180509,000000,21.0295,21.0295,20.8898,20.9611,10336.619232486,0
+PFFD.US,D,20180510,000000,21.0383,21.0383,20.9126,20.9126,8561.6850060048,0
+PFFD.US,D,20180511,000000,21.0829,21.0829,20.966,21.0383,8953.4224803362,0
+PFFD.US,D,20180514,000000,21.1374,21.1374,21.0096,21.0195,9292.6590560458,0
+PFFD.US,D,20180515,000000,20.975,21.0363,20.9393,21.0305,6511.12106176,0
+PFFD.US,D,20180516,000000,21.0463,21.0463,20.8898,20.9036,27570.039205067,0
+PFFD.US,D,20180517,000000,21.0551,21.0551,20.9204,20.9204,13362.488331895,0
+PFFD.US,D,20180518,000000,20.9482,20.9571,20.8818,20.9482,7055.3130686276,0
+PFFD.US,D,20180521,000000,20.9482,20.9839,20.9393,20.9393,8072.0131630906,0
+PFFD.US,D,20180522,000000,20.968,20.968,20.8958,20.8977,8046.7723464456,0
+PFFD.US,D,20180523,000000,20.9482,20.9839,20.9214,20.9522,16286.384532059,0
+PFFD.US,D,20180524,000000,20.9908,21.0145,20.9908,21.0145,1941.5236163381,0
+PFFD.US,D,20180525,000000,21.0829,21.1077,21.0829,21.0909,49503.29923696,0
+PFFD.US,D,20180529,000000,20.9839,21.0651,20.9839,21.0551,2090689.7752818,0
+PFFD.US,D,20180530,000000,21.1196,21.1196,21.0225,21.1196,84524.42751565,0
+PFFD.US,D,20180531,000000,20.967,21.0829,20.967,21.0829,1356063.8838886,0
+PFFD.US,D,20180601,000000,21.1196,21.1196,21.0195,21.0829,38913.262205358,0
+PFFD.US,D,20180604,000000,21.1196,21.185,21.0651,21.185,43193.095075694,0
+PFFD.US,D,20180605,000000,21.3117,21.3117,21.1364,21.3057,36671.877687277,0
+PFFD.US,D,20180606,000000,21.4118,21.4118,21.2899,21.2899,45158.849876012,0
+PFFD.US,D,20180607,000000,21.3285,21.3751,21.2899,21.3285,37934.928152195,0
+PFFD.US,D,20180608,000000,21.3057,21.3751,21.3057,21.3751,25410.434932916,0
+PFFD.US,D,20180611,000000,21.3117,21.3652,21.3117,21.3187,31316.786027861,0
+PFFD.US,D,20180612,000000,21.3563,21.3563,21.2632,21.3187,27654.848348995,0
+PFFD.US,D,20180613,000000,21.4384,21.4384,21.2533,21.2801,38991.003920625,0
+PFFD.US,D,20180614,000000,21.3117,21.3602,21.2801,21.2899,40271.218140862,0
+PFFD.US,D,20180615,000000,21.3117,21.4118,21.2999,21.3187,46983.256103117,0
+PFFD.US,D,20180618,000000,21.2899,21.3602,21.2899,21.3385,30880.624716234,0
+PFFD.US,D,20180619,000000,21.3117,21.3285,21.2801,21.3147,25458.897300875,0
+PFFD.US,D,20180620,000000,21.383,21.383,21.3285,21.3285,24830.905782746,0
+PFFD.US,D,20180621,000000,21.3285,21.3285,21.2969,21.3057,25458.897300875,0
+PFFD.US,D,20180622,000000,21.3474,21.3474,21.2533,21.3285,22573.367142011,0
+PFFD.US,D,20180625,000000,21.3652,21.3652,21.3117,21.3285,41778.599710906,0
+PFFD.US,D,20180626,000000,21.383,21.383,21.3117,21.3474,37086.836712922,0
+PFFD.US,D,20180627,000000,21.2711,21.3652,21.2364,21.3117,30323.307484711,0
+PFFD.US,D,20180628,000000,21.3187,21.3285,21.2632,21.2801,32490.988818188,0
+PFFD.US,D,20180629,000000,21.383,21.383,21.2543,21.3563,26136.360819628,0
+PFFD.US,D,20180702,000000,21.4384,21.4384,21.2651,21.4384,35437.096937,0
+PFFD.US,D,20180703,000000,21.2265,21.5583,21.2265,21.5197,25270.095992369,0
+PFFD.US,D,20180705,000000,21.4821,21.5296,21.4454,21.4534,24680.470515541,0
+PFFD.US,D,20180706,000000,21.593,21.6118,21.4464,21.5485,23014.576616967,0
+PFFD.US,D,20180709,000000,21.5712,21.6118,21.5147,21.5147,36193.311803686,0
+PFFD.US,D,20180710,000000,21.6118,21.6118,21.5296,21.5345,43268.81752563,0
+PFFD.US,D,20180711,000000,21.5751,21.5751,21.4534,21.5475,25630.534854061,0
+PFFD.US,D,20180712,000000,21.4534,21.5207,21.4534,21.4722,20815.596670849,0
+PFFD.US,D,20180713,000000,21.4454,21.4959,21.4028,21.4534,21307.287779095,0
+PFFD.US,D,20180716,000000,21.5296,21.5296,21.3573,21.4216,25550.773873462,0
+PFFD.US,D,20180717,000000,21.388,21.4118,21.3137,21.3385,24932.878681991,0
+PFFD.US,D,20180718,000000,21.4534,21.4534,21.3187,21.3187,20544.005483748,0
+PFFD.US,D,20180719,000000,21.3652,21.4118,21.3187,21.389,59042.308663461,0
+PFFD.US,D,20180720,000000,21.3741,21.5583,21.3395,21.5583,71851.518294498,0
+PFFD.US,D,20180723,000000,21.5207,21.5207,21.4157,21.4306,67230.42958312,0
+PFFD.US,D,20180724,000000,21.4722,21.491,21.3335,21.4722,88192.42299051,0
+PFFD.US,D,20180725,000000,21.4216,21.6663,21.3563,21.4722,76067.744306889,0
+PFFD.US,D,20180726,000000,21.4384,21.491,21.3563,21.4424,68215.831064943,0
+PFFD.US,D,20180727,000000,21.8397,21.8852,21.383,21.4384,94740.900460905,0
+PFFD.US,D,20180730,000000,22.951,22.951,21.3563,21.491,36718.320789904,0
+PFFD.US,D,20180731,000000,21.4306,21.4384,21.3602,21.4028,22924.719309711,0
+PFFD.US,D,20180801,000000,21.383,21.4098,21.3226,21.3285,28487.795298282,0
+PFFD.US,D,20180802,000000,21.3117,21.3563,21.2889,21.3563,26792.622052399,0
+PFFD.US,D,20180803,000000,21.5019,21.5019,21.4028,21.4028,18634.790112715,0
+PFFD.US,D,20180806,000000,21.384,21.4384,21.3285,21.3285,43002.274501858,0
+PFFD.US,D,20180807,000000,21.3454,21.4544,21.3454,21.3474,62774.920628934,0
+PFFD.US,D,20180808,000000,21.3285,21.3682,21.3285,21.3652,33536.96825996,0
+PFFD.US,D,20180809,000000,21.3117,21.383,21.3117,21.3761,24919.753457336,0
+PFFD.US,D,20180810,000000,21.3563,21.383,21.3187,21.3187,39843.133890562,0
+PFFD.US,D,20180813,000000,21.383,21.383,21.3117,21.3652,34615.255947037,0
+PFFD.US,D,20180814,000000,21.3057,21.4118,21.3057,21.3751,22928.757840374,0
+PFFD.US,D,20180815,000000,21.492,21.492,21.3662,21.393,27242.918221347,0
+PFFD.US,D,20180816,000000,21.4306,21.6416,21.3285,21.3285,29641.805435294,0
+PFFD.US,D,20180817,000000,21.3285,21.5495,21.3285,21.4028,14031.874789323,0
+PFFD.US,D,20180820,000000,21.5683,21.5683,21.492,21.5088,31214.813128614,0
+PFFD.US,D,20180821,000000,21.4216,21.5405,21.4216,21.5227,49678.975320809,0
+PFFD.US,D,20180822,000000,21.5683,21.5683,21.5068,21.5088,17761.457856797,0
+PFFD.US,D,20180823,000000,21.5019,21.5683,21.5019,21.5237,39396.876252277,0
+PFFD.US,D,20180824,000000,21.5851,21.5851,21.5108,21.5385,30237.488708117,0
+PFFD.US,D,20180827,000000,21.6435,21.6832,21.5088,21.5712,25027.784152577,0
+PFFD.US,D,20180828,000000,21.6227,21.6494,21.5495,21.6118,28598.85489152,0
+PFFD.US,D,20180829,000000,21.703,21.703,21.6168,21.6594,54187.994806283,0
+PFFD.US,D,20180830,000000,21.7188,21.7188,21.594,21.6842,71950.462295746,0
+PFFD.US,D,20180831,000000,21.703,21.703,21.594,21.694,68225.927391602,0
+PFFD.US,D,20180904,000000,21.694,21.694,21.594,21.594,44448.068479287,0
+PFFD.US,D,20180905,000000,21.5088,21.694,21.4821,21.5197,63582.626761576,0
+PFFD.US,D,20180906,000000,21.695,21.695,21.5306,21.5405,83855.041058224,0
+PFFD.US,D,20180907,000000,21.6425,21.6672,21.4384,21.5405,122691.57118098,0
+PFFD.US,D,20180910,000000,21.6326,21.6326,21.4821,21.5019,264191.58929319,0
+PFFD.US,D,20180911,000000,21.6039,21.6039,21.4831,21.5147,30987.645778809,0
+PFFD.US,D,20180912,000000,21.6237,21.6237,21.4821,21.5227,40541.799695297,0
+PFFD.US,D,20180913,000000,21.5217,21.5593,21.492,21.5088,30372.779485335,0
+PFFD.US,D,20180914,000000,21.6425,21.6425,21.4384,21.5495,22735.918001205,0
+PFFD.US,D,20180917,000000,21.5217,21.5495,21.492,21.492,54258.669092889,0
+PFFD.US,D,20180918,000000,21.4821,21.6138,21.4544,21.4821,46320.93707435,0
+PFFD.US,D,20180919,000000,21.4544,21.5217,21.4018,21.4108,39152.545147153,0
+PFFD.US,D,20180920,000000,21.4157,21.4296,21.3741,21.393,42076.441347317,0
+PFFD.US,D,20180921,000000,21.4632,21.5078,21.4108,21.4454,34730.354070938,0
+PFFD.US,D,20180924,000000,21.4018,21.4514,21.4018,21.4296,26594.734049902,0
+PFFD.US,D,20180925,000000,21.5495,21.5495,21.3047,21.3137,60892.965339878,0
+PFFD.US,D,20180926,000000,21.4821,21.4821,21.3573,21.4018,28350.485255733,0
+PFFD.US,D,20180927,000000,21.3553,21.4632,21.2889,21.3642,64060.1830125,0
+PFFD.US,D,20180928,000000,21.3009,21.4811,21.3009,21.3682,69672.731001696,0
+PFFD.US,D,20181001,000000,21.3741,21.3741,21.2156,21.2156,72469.413485969,0
+PFFD.US,D,20181002,000000,21.3117,21.3553,21.2067,21.2067,149861.79585039,0
+PFFD.US,D,20181003,000000,21.2791,21.2889,20.968,21.076,91854.360669376,0
+PFFD.US,D,20181004,000000,21.1077,21.187,20.8958,20.9194,759947.47865151,0
+PFFD.US,D,20181005,000000,20.968,20.968,20.871,20.9432,69292.099486688,0
+PFFD.US,D,20181008,000000,20.863,20.8938,20.7877,20.8442,71655.649557332,0
+PFFD.US,D,20181009,000000,20.7531,20.9987,20.7531,20.8531,28969.390079869,0
+PFFD.US,D,20181010,000000,20.7877,20.8521,20.7164,20.7977,103098.63966842,0
+PFFD.US,D,20181011,000000,20.871,20.9284,20.7491,20.8333,178933.15882951,0
+PFFD.US,D,20181012,000000,20.9194,20.9194,20.7075,20.7254,48412.895957893,0
+PFFD.US,D,20181015,000000,20.8264,20.8264,20.7254,20.763,47965.628686943,0
+PFFD.US,D,20181016,000000,20.7531,20.8432,20.7432,20.8303,38340.800483848,0
+PFFD.US,D,20181017,000000,20.761,20.8432,20.761,20.8432,29755.89392653,0
+PFFD.US,D,20181018,000000,20.8254,20.8333,20.7877,20.8274,22453.22085478,0
+PFFD.US,D,20181019,000000,20.7789,20.9997,20.7789,20.8987,28376.735705044,0
+PFFD.US,D,20181022,000000,20.968,20.968,20.867,20.9344,26152.514942281,0
+PFFD.US,D,20181023,000000,20.9284,20.9383,20.8799,20.9194,39518.032172173,0
+PFFD.US,D,20181024,000000,20.9194,20.9472,20.9116,20.9116,25749.671508626,0
+PFFD.US,D,20181025,000000,20.863,20.9581,20.7977,20.9383,75362.011073492,0
+PFFD.US,D,20181026,000000,20.8799,20.9036,20.7531,20.8888,55765.041030267,0
+PFFD.US,D,20181029,000000,20.865,20.9482,20.863,20.8958,111952.10851484,0
+PFFD.US,D,20181030,000000,20.9116,20.9383,20.7997,20.9116,52807.826952132,0
+PFFD.US,D,20181031,000000,20.8799,20.9482,20.8333,20.9403,29750.845763201,0
+PFFD.US,D,20181101,000000,20.8838,20.976,20.8432,20.9581,186576.07810963,0
+PFFD.US,D,20181102,000000,20.974,20.974,20.8075,20.8848,35453.251059653,0
+PFFD.US,D,20181105,000000,20.8958,20.976,20.8175,20.8996,78445.429234853,0
+PFFD.US,D,20181106,000000,20.8808,20.9482,20.8808,20.9126,37287.753613416,0
+PFFD.US,D,20181107,000000,20.8888,21.0215,20.8888,20.9839,23487.084704562,0
+PFFD.US,D,20181108,000000,20.8531,20.9839,20.8254,20.9036,698696.09371527,0
+PFFD.US,D,20181109,000000,21.0671,21.0671,20.9036,20.9581,41353.544358602,0
+PFFD.US,D,20181112,000000,21.0315,21.0315,20.8888,20.9036,32274.927427707,0
+PFFD.US,D,20181113,000000,20.8432,21.0393,20.8432,20.8958,33098.787683002,0
+PFFD.US,D,20181114,000000,20.871,21.0483,20.871,20.9194,22221.005341646,0
+PFFD.US,D,20181115,000000,20.968,20.968,20.7739,20.8075,63482.673127661,0
+PFFD.US,D,20181116,000000,20.7521,20.8432,20.7521,20.7779,69006.373442266,0
+PFFD.US,D,20181119,000000,20.9383,20.9383,20.7521,20.7521,23057.990821597,0
+PFFD.US,D,20181120,000000,21.4246,21.4246,20.6114,20.6114,810851.13839594,0
+PFFD.US,D,20181121,000000,20.7422,20.7521,20.6174,20.6808,98317.019363177,0
+PFFD.US,D,20181123,000000,20.7679,20.7679,20.6224,20.6907,26374.634128757,0
+PFFD.US,D,20181126,000000,20.9482,20.9482,20.6204,20.666,39414.040007596,0
+PFFD.US,D,20181127,000000,20.6907,20.6907,20.5728,20.6025,49728.447321434,0
+PFFD.US,D,20181128,000000,21.0215,21.0215,20.5531,20.5926,69949.370352126,0
+PFFD.US,D,20181129,000000,21.281,21.281,20.5728,20.5728,65432.273805326,0
+PFFD.US,D,20181130,000000,20.8075,20.8075,20.5105,20.5193,98418.992262424,0
+PFFD.US,D,20181203,000000,21.0215,21.0215,20.5025,20.6382,87712.847474254,0
+PFFD.US,D,20181204,000000,20.5283,20.5719,20.2965,20.3589,240057.33004985,0
+PFFD.US,D,20181206,000000,20.5639,20.5639,20.144,20.3411,913403.56679216,0
+PFFD.US,D,20181207,000000,20.452,20.5153,20.2619,20.3816,82663.674512576,0
+PFFD.US,D,20181210,000000,20.3064,20.4064,20.2093,20.2619,72617.829487842,0
+PFFD.US,D,20181211,000000,20.5837,20.5857,20.2885,20.2885,121180.15108027,0
+PFFD.US,D,20181212,000000,20.5738,20.5738,20.3311,20.3966,197279.1939998,0
+PFFD.US,D,20181213,000000,20.5451,20.5451,20.2707,20.3638,84570.870618277,0
+PFFD.US,D,20181214,000000,20.4431,20.4431,20.2885,20.3678,132973.67024951,0
+PFFD.US,D,20181217,000000,20.2707,20.348,20.2093,20.2272,125247.96109079,0
+PFFD.US,D,20181218,000000,20.3411,20.3589,19.8379,20.1796,323086.49158745,0
+PFFD.US,D,20181219,000000,20.0727,20.2797,20.0379,20.0379,367492.15549477,0
+PFFD.US,D,20181220,000000,20.3311,20.3311,19.8746,19.9855,360707.42398058,0
+PFFD.US,D,20181221,000000,20.1528,20.1548,19.8558,19.8656,454538.6454096,0
+PFFD.US,D,20181224,000000,19.7874,19.8914,19.7141,19.8558,122993.45134806,0
+PFFD.US,D,20181226,000000,20.0211,20.0211,19.7141,19.8656,143147.73862281,0
+PFFD.US,D,20181227,000000,19.7419,19.9439,19.7141,19.8656,156018.53584645,0
+PFFD.US,D,20181228,000000,19.83,20.1826,19.83,20.1638,119463.77554841,0
+PFFD.US,D,20181231,000000,20.8878,20.8878,20.0548,20.3153,136462.96074253,0
+PFFD.US,D,20190102,000000,20.1004,20.4807,20.1004,20.4629,30294.028137402,0
+PFFD.US,D,20190103,000000,20.2371,20.5333,20.2371,20.5075,104138.56131419,0
+PFFD.US,D,20190104,000000,20.6164,20.7491,20.5877,20.7491,63165.648470599,0
+PFFD.US,D,20190107,000000,20.6976,20.9096,20.6976,20.8046,58993.846295503,0
+PFFD.US,D,20190108,000000,20.9106,20.9106,20.7571,20.8789,70317.886275143,0
+PFFD.US,D,20190109,000000,20.8313,20.9106,20.8095,20.8521,43332.424383575,0
+PFFD.US,D,20190110,000000,20.8244,20.9264,20.7847,20.8878,53754.862392654,0
+PFFD.US,D,20190111,000000,20.7581,21.0116,20.7581,21.0017,49388.201113058,0
+PFFD.US,D,20190114,000000,21.1642,21.183,20.9571,21.0116,88978.926837171,0
+PFFD.US,D,20190115,000000,21.1176,21.1176,20.9532,20.967,69626.287899069,0
+PFFD.US,D,20190116,000000,21.3147,21.3147,20.9432,20.967,74453.34167427,0
+PFFD.US,D,20190117,000000,20.9026,21.5019,20.9026,20.975,65007.218453022,0
+PFFD.US,D,20190118,000000,21.2186,21.3335,20.9918,20.9918,87774.435066869,0
+PFFD.US,D,20190122,000000,21.3434,21.3434,20.9571,20.967,101245.96372667,0
+PFFD.US,D,20190123,000000,20.9571,21.0938,20.9106,21.0681,93280.971626154,0
+PFFD.US,D,20190124,000000,21.1354,21.1642,21.0315,21.0779,47200.327126265,0
+PFFD.US,D,20190125,000000,21.0315,21.2751,21.0315,21.2236,61203.932200945,0
+PFFD.US,D,20190128,000000,21.0859,21.1928,21.0681,21.183,61934.906250986,0
+PFFD.US,D,20190129,000000,21.1087,21.3019,21.1087,21.2374,68317.803964189,0
+PFFD.US,D,20190130,000000,21.2305,21.6267,21.1444,21.2839,46697.530058695,0
+PFFD.US,D,20190131,000000,21.4722,21.4821,21.381,21.4286,59271.495278599,0
+PFFD.US,D,20190201,000000,21.3523,21.5851,21.3236,21.39,425341.07834726,0
+PFFD.US,D,20190204,000000,21.5217,21.5217,21.3612,21.4167,42692.317273456,0
+PFFD.US,D,20190205,000000,21.5791,21.5791,21.39,21.4098,89505.955088719,0
+PFFD.US,D,20190206,000000,21.3711,21.5088,21.3612,21.3711,30673.650019744,0
+PFFD.US,D,20190207,000000,21.3523,21.4622,21.3077,21.3335,33168.452336942,0
+PFFD.US,D,20190208,000000,21.3711,21.3711,21.3147,21.3385,31601.502439617,0
+PFFD.US,D,20190211,000000,21.3147,21.39,21.283,21.3434,96002.941293158,0
+PFFD.US,D,20190212,000000,21.3434,21.492,21.3246,21.492,35360.364854399,0
+PFFD.US,D,20190213,000000,21.4444,21.6178,21.3711,21.5157,66954.799865356,0
+PFFD.US,D,20190214,000000,21.5514,21.7248,21.4444,21.5979,334359.04030114,0
+PFFD.US,D,20190215,000000,21.5049,21.6445,21.5049,21.6416,34419.387209872,0
+PFFD.US,D,20190219,000000,21.6712,21.7317,21.5533,21.6445,101055.14315283,0
+PFFD.US,D,20190220,000000,21.5316,21.7,21.5316,21.6544,51113.663338915,0
+PFFD.US,D,20190221,000000,21.7792,21.7792,21.381,21.5881,173183.30079776,0
+PFFD.US,D,20190222,000000,21.7396,21.7396,21.6079,21.6643,70932.752568617,0
+PFFD.US,D,20190225,000000,21.7178,21.7178,21.6316,21.6544,39511.974376179,0
+PFFD.US,D,20190226,000000,21.7594,21.7594,21.6366,21.6802,58691.966128428,0
+PFFD.US,D,20190227,000000,21.69,21.7,21.6267,21.7,49051.993435347,0
+PFFD.US,D,20190228,000000,21.6712,21.7178,21.6188,21.7178,39253.508413733,0
+PFFD.US,D,20190301,000000,21.7594,21.8723,21.7178,21.8247,37096.933039579,0
+PFFD.US,D,20190304,000000,22.1407,22.1407,20.868,21.7971,57022.033699191,0
+PFFD.US,D,20190305,000000,21.9584,21.9584,21.7693,21.7971,40124.821404321,0
+PFFD.US,D,20190306,000000,21.7881,21.9168,21.7881,21.8723,63890.564724645,0
+PFFD.US,D,20190307,000000,21.9496,21.9496,21.7881,21.7941,44445.039581289,0
+PFFD.US,D,20190308,000000,21.7495,21.8634,21.7396,21.8089,30203.16119748,0
+PFFD.US,D,20190311,000000,21.7396,21.899,21.7396,21.8535,49651.715238833,0
+PFFD.US,D,20190312,000000,21.7693,21.899,21.7693,21.899,29834.645274463,0
+PFFD.US,D,20190313,000000,21.9258,21.9338,21.899,21.9258,34106.401083472,0
+PFFD.US,D,20190314,000000,22.0149,22.0437,21.9258,21.9624,39376.683598961,0
+PFFD.US,D,20190315,000000,21.8723,22.0506,21.8723,21.9634,38329.694524524,0
+PFFD.US,D,20190318,000000,21.9338,22.0625,21.9338,21.9783,49071.176455996,0
+PFFD.US,D,20190319,000000,22.0902,22.0902,21.899,21.899,69552.584714465,0
+PFFD.US,D,20190320,000000,21.8911,22.0189,21.8347,21.8347,61232.201915587,0
+PFFD.US,D,20190321,000000,21.8446,22.0001,21.8446,21.9684,36213.504457003,0
+PFFD.US,D,20190322,000000,21.8446,21.9763,21.8446,21.9168,52171.758372676,0
+PFFD.US,D,20190325,000000,21.9496,21.9575,21.8455,21.8535,47609.228355914,0
+PFFD.US,D,20190326,000000,22.0337,22.0337,21.8446,21.9168,44689.370686414,0
+PFFD.US,D,20190327,000000,22.0625,22.1962,21.8347,21.9496,60143.817901852,0
+PFFD.US,D,20190328,000000,21.9168,22.0149,21.8812,21.8911,50334.226920916,0
+PFFD.US,D,20190329,000000,21.8911,22.0723,21.8911,21.8911,47653.65219321,0
+PFFD.US,D,20190401,000000,22.1001,22.1962,21.9288,22.0823,66329.837245224,0
+PFFD.US,D,20190402,000000,22.0902,22.1962,22.0149,22.0149,304615.2619666,0
+PFFD.US,D,20190403,000000,21.9882,22.1606,21.9882,22.1328,37977.332724159,0
+PFFD.US,D,20190404,000000,21.9971,22.1694,21.9971,22.1516,59758.138223516,0
+PFFD.US,D,20190405,000000,22.1378,22.2061,22.1378,22.1784,58083.157630949,0
+PFFD.US,D,20190408,000000,22.2625,22.2625,22.11,22.11,85754.160102598,0
+PFFD.US,D,20190409,000000,22.1189,22.3477,22.0337,22.1437,103290.46987492,0
+PFFD.US,D,20190410,000000,22.2061,22.2061,22.0991,22.1189,61111.045995691,0
+PFFD.US,D,20190411,000000,22.1189,22.1684,22.1001,22.1189,35128.149341265,0
+PFFD.US,D,20190412,000000,22.0723,22.1516,22.0723,22.1269,68977.094094958,0
+PFFD.US,D,20190415,000000,22.2823,22.2823,22.1437,22.1694,112581.10966564,0
+PFFD.US,D,20190416,000000,22.2447,22.2526,22.1447,22.2061,68712.570336517,0
+PFFD.US,D,20190417,000000,22.3477,22.3477,22.1358,22.1694,55262.243962697,0
+PFFD.US,D,20190418,000000,22.216,22.2447,22.11,22.1358,69383.976059276,0
+PFFD.US,D,20190422,000000,22.1872,22.1872,22.0723,22.11,61838.991147734,0
+PFFD.US,D,20190423,000000,22.0625,22.1596,22.0625,22.1358,80373.827626536,0
+PFFD.US,D,20190424,000000,22.2823,22.2823,22.1358,22.1606,120924.71401582,0
+PFFD.US,D,20190425,000000,22.3101,22.3101,22.1358,22.1784,74302.906407066,0
+PFFD.US,D,20190426,000000,22.1784,22.1784,22.0239,22.1358,62511.406503159,0
+PFFD.US,D,20190429,000000,22.0239,22.1784,22.0239,22.1694,86806.197340364,0
+PFFD.US,D,20190430,000000,22.3101,22.3101,22.1447,22.1784,42132.980776602,0
+PFFD.US,D,20190501,000000,22.1972,22.2368,22.1279,22.1972,131667.20557996,0
+PFFD.US,D,20190502,000000,22.2348,22.2348,22.1288,22.216,50523.02822942,0
+PFFD.US,D,20190503,000000,22.2823,22.2823,22.1358,22.2061,59062.501316777,0
+PFFD.US,D,20190506,000000,22.2725,22.3269,22.1358,22.216,61887.453515693,0
+PFFD.US,D,20190507,000000,22.1784,22.1862,22.1358,22.1566,53688.226636711,0
+PFFD.US,D,20190508,000000,22.0615,22.1972,22.0615,22.1476,56921.070432611,0
+PFFD.US,D,20190509,000000,22.0813,22.1437,22.0813,22.0991,53070.33144524,0
+PFFD.US,D,20190510,000000,22.0813,22.1378,22.0813,22.1308,58936.297233553,0
+PFFD.US,D,20190513,000000,22.1189,22.216,22.0813,22.109,64600.336488704,0
+PFFD.US,D,20190514,000000,22.1279,22.2625,22.1189,22.1467,49053.003068012,0
+PFFD.US,D,20190515,000000,22.1437,22.216,22.1437,22.216,30093.111236908,0
+PFFD.US,D,20190516,000000,22.2526,22.32,22.1882,22.2923,53505.483124201,0
+PFFD.US,D,20190517,000000,22.1784,22.2408,22.1784,22.1872,56166.874831256,0
+PFFD.US,D,20190520,000000,22.2348,22.2348,22.1606,22.1606,46265.407277732,0
+PFFD.US,D,20190521,000000,22.2249,22.2526,22.1834,22.2526,48814.729758883,0
+PFFD.US,D,20190522,000000,22.2526,22.2913,22.2348,22.2447,45099.281548729,0
+PFFD.US,D,20190523,000000,22.2625,22.2625,22.2061,22.221,48581.504613083,0
+PFFD.US,D,20190524,000000,22.3011,22.3398,22.1784,22.1784,63866.333540666,0
+PFFD.US,D,20190528,000000,22.32,22.32,22.1784,22.216,29375.262411522,0
+PFFD.US,D,20190529,000000,22.3101,22.3101,22.1972,22.2348,70681.354034833,0
+PFFD.US,D,20190530,000000,22.3101,22.3101,22.2358,22.2526,82645.501124591,0
+PFFD.US,D,20190531,000000,22.3893,22.3893,22.2061,22.2447,97115.556490872,0
+PFFD.US,D,20190603,000000,22.4933,22.4933,22.2447,22.2725,270223.1348387,0
+PFFD.US,D,20190604,000000,22.2447,22.3616,22.2249,22.3557,50602.789210019,0
+PFFD.US,D,20190605,000000,22.427,22.427,22.32,22.3665,208455.82761024,0
+PFFD.US,D,20190606,000000,22.3992,22.4082,22.3616,22.3794,163748.28353584,0
+PFFD.US,D,20190607,000000,22.4656,22.6488,22.3705,22.4458,152198.08583906,0
+PFFD.US,D,20190610,000000,22.4458,22.5221,22.4458,22.4755,78933.081812436,0
+PFFD.US,D,20190611,000000,22.5765,22.734,22.4082,22.4656,76596.791823769,0
+PFFD.US,D,20190612,000000,22.4755,22.6201,22.417,22.4458,81353.171312365,0
+PFFD.US,D,20190613,000000,22.4656,22.4933,22.418,22.4606,952640.92108324,0
+PFFD.US,D,20190614,000000,22.417,22.4943,22.417,22.4844,84848.519601373,0
+PFFD.US,D,20190617,000000,22.5409,22.5547,22.4844,22.5409,89363.596882841,0
+PFFD.US,D,20190618,000000,22.5765,22.6488,22.5597,22.5913,181625.8491492,0
+PFFD.US,D,20190619,000000,22.5913,22.6211,22.5765,22.6201,55318.783391982,0
+PFFD.US,D,20190620,000000,22.8063,22.8321,22.6389,22.6578,181972.15315358,0
+PFFD.US,D,20190621,000000,22.7062,22.7062,22.6201,22.6578,108187.18830406,0
+PFFD.US,D,20190624,000000,22.7142,22.7806,22.6013,22.6389,97931.33968484,0
+PFFD.US,D,20190625,000000,22.7062,22.7142,22.6013,22.6389,84191.248735935,0
+PFFD.US,D,20190626,000000,22.6676,22.6676,22.5913,22.6112,105750.94468148,0
+PFFD.US,D,20190627,000000,22.6776,22.7885,22.5913,22.6063,149281.25706755,0
+PFFD.US,D,20190628,000000,22.5913,22.6389,22.5913,22.6161,323288.41812061,0
+PFFD.US,D,20190701,000000,22.629,22.7617,22.6112,22.6112,170559.26549934,0
+PFFD.US,D,20190702,000000,23.0549,23.0639,22.6013,22.7241,161424.10913916,0
+PFFD.US,D,20190703,000000,22.7429,22.8806,22.7142,22.7717,58620.282209156,0
+PFFD.US,D,20190705,000000,22.7806,22.7885,22.6874,22.7142,89922.933379695,0
+PFFD.US,D,20190708,000000,22.734,22.734,22.6874,22.7112,77181.369137268,0
+PFFD.US,D,20190709,000000,22.6676,22.7429,22.6676,22.7241,89143.496961696,0
+PFFD.US,D,20190710,000000,22.7885,22.8331,22.6974,22.7241,147483.10128976,0
+PFFD.US,D,20190711,000000,22.7617,22.7617,22.7162,22.7429,76050.58055157,0
+PFFD.US,D,20190712,000000,22.7806,22.7806,22.7241,22.7528,134602.20773945,0
+PFFD.US,D,20190715,000000,22.7717,22.7717,22.7528,22.7717,103504.51200007,0
+PFFD.US,D,20190716,000000,22.7806,22.8153,22.7617,22.8153,120236.14453775,0
+PFFD.US,D,20190717,000000,22.8153,22.8618,22.8063,22.8618,96056.451824446,0
+PFFD.US,D,20190718,000000,22.8153,22.8806,22.8153,22.8806,108642.53263634,0
+PFFD.US,D,20190719,000000,22.8905,22.8994,22.8529,22.8806,87058.605506814,0
+PFFD.US,D,20190722,000000,22.9747,22.9747,22.8806,22.9093,102759.40309271,0
+PFFD.US,D,20190723,000000,22.9272,22.937,22.8994,22.9272,130163.86254059,0
+PFFD.US,D,20190724,000000,23.0381,23.0381,22.9272,23.0104,107435.01196803,0
+PFFD.US,D,20190725,000000,23.0203,23.0203,22.937,22.9568,106396.09995493,0
+PFFD.US,D,20190726,000000,22.9648,22.9925,22.937,22.9747,171035.8121176,0
+PFFD.US,D,20190729,000000,22.9846,23.0559,22.9568,23.0559,136680.03176568,0
+PFFD.US,D,20190730,000000,23.0559,23.0559,22.9747,23.0104,121749.58390379,0
+PFFD.US,D,20190731,000000,23.0559,23.0797,22.9916,23.0658,111839.02965627,0
+PFFD.US,D,20190801,000000,23.1322,23.1411,23.0203,23.0658,146491.64201194,0
+PFFD.US,D,20190802,000000,23.1599,23.1599,23.0203,23.0925,253045.24466273,0
+PFFD.US,D,20190805,000000,23.0837,23.0837,22.8796,22.8796,146652.1736058,0
+PFFD.US,D,20190806,000000,22.8796,22.9558,22.8707,22.9558,141036.59671861,0
+PFFD.US,D,20190807,000000,22.9558,22.9558,22.8608,22.8895,126935.05727534,0
+PFFD.US,D,20190808,000000,22.8796,22.936,22.8707,22.9262,97993.93691012,0
+PFFD.US,D,20190809,000000,22.9558,22.9737,22.8984,22.9737,115819.00162486,0
+PFFD.US,D,20190812,000000,22.9638,23.0104,22.9558,23.0104,109045.37606999,0
+PFFD.US,D,20190813,000000,23.0559,23.1223,22.9737,23.1223,2036557.3102721,0
+PFFD.US,D,20190814,000000,23.1223,23.1599,23.0658,23.1123,2421253.6063922,0
+PFFD.US,D,20190815,000000,23.1599,23.1876,23.1025,23.1876,271146.94872791,0
+PFFD.US,D,20190816,000000,23.253,23.253,23.1322,23.1787,127968.92112513,0
+PFFD.US,D,20190819,000000,23.3363,23.3363,23.1688,23.1926,161739.11453089,0
+PFFD.US,D,20190820,000000,23.2064,23.2154,23.1688,23.2064,113944.11376446,0
+PFFD.US,D,20190821,000000,23.2986,23.2986,23.2154,23.2431,87570.489268376,0
+PFFD.US,D,20190822,000000,23.2887,23.2887,23.2252,23.2708,109388.65117636,0
+PFFD.US,D,20190823,000000,23.3164,23.3164,23.1599,23.1876,112446.82852108,0
+PFFD.US,D,20190826,000000,23.2064,23.2064,23.1223,23.1787,144220.97814655,0
+PFFD.US,D,20190827,000000,23.2242,23.2242,23.1787,23.2242,128544.41174463,0
+PFFD.US,D,20190828,000000,23.2609,23.2986,23.2154,23.2758,187181.85770912,0
+PFFD.US,D,20190829,000000,23.3649,23.3927,23.2609,23.2609,130834.25863068,0
+PFFD.US,D,20190830,000000,23.1688,23.2936,23.1688,23.2431,132731.35840972,0
+PFFD.US,D,20190903,000000,23.3649,23.3649,23.2154,23.2708,228573.76810902,0
+PFFD.US,D,20190904,000000,23.3263,23.3263,23.2877,23.3115,338926.61848122,0
+PFFD.US,D,20190905,000000,23.3451,23.3551,23.2708,23.3164,153828.64259433,0
+PFFD.US,D,20190906,000000,23.3451,23.3739,23.2798,23.3263,180096.25566051,0
+PFFD.US,D,20190909,000000,23.3649,23.4868,23.3451,23.3551,305274.55209737,0
+PFFD.US,D,20190910,000000,23.4016,23.4016,23.2708,23.2798,183396.74484502,0
+PFFD.US,D,20190911,000000,23.3263,23.3363,23.253,23.2887,148574.51420149,0
+PFFD.US,D,20190912,000000,23.3451,23.3847,23.3144,23.3263,172194.87041794,0
+PFFD.US,D,20190913,000000,23.3363,23.3649,23.0282,23.1678,241004.36549037,0
+PFFD.US,D,20190916,000000,23.1589,23.1589,23.0292,23.15,165569.66086494,0
+PFFD.US,D,20190917,000000,23.1312,23.2242,23.1312,23.2154,56486.928386316,0
+PFFD.US,D,20190918,000000,23.1966,23.2887,23.1966,23.2798,101658.90348699,0
+PFFD.US,D,20190919,000000,23.2154,23.3451,23.2154,23.3363,227791.30279302,0
+PFFD.US,D,20190920,000000,23.3739,23.4016,23.3363,23.4016,92454.082472863,0
+PFFD.US,D,20190923,000000,23.4204,23.6245,23.3649,23.4382,175888.10670944,0
+PFFD.US,D,20190924,000000,23.4956,23.7394,23.3897,23.4204,141567.66350082,0
+PFFD.US,D,20190925,000000,23.3451,23.4204,23.3451,23.4016,128581.76815327,0
+PFFD.US,D,20190926,000000,23.4016,23.4303,23.3927,23.4115,126351.48959451,0
+PFFD.US,D,20190927,000000,23.467,23.467,23.3927,23.4204,191614.14511198,0
+PFFD.US,D,20190930,000000,23.457,23.467,23.4204,23.4482,161572.52514103,0
+PFFD.US,D,20191001,000000,23.5224,23.5224,23.4303,23.4482,187099.06783052,0
+PFFD.US,D,20191002,000000,23.3739,23.4482,23.3065,23.3263,224959.28316544,0
+PFFD.US,D,20191003,000000,23.3065,23.3827,23.2609,23.3363,1713279.9981108,0
+PFFD.US,D,20191004,000000,23.4016,23.4392,23.3451,23.3649,203195.6414214,0
+PFFD.US,D,20191007,000000,23.3739,23.4204,23.3739,23.4065,95324.468141738,0
+PFFD.US,D,20191008,000000,23.4016,23.4065,23.3649,23.3827,178224.39669811,0
+PFFD.US,D,20191009,000000,23.458,23.6621,23.3827,23.4016,133169.53898668,0
+PFFD.US,D,20191010,000000,23.3739,23.4392,23.3739,23.4016,112999.09758928,0
+PFFD.US,D,20191011,000000,23.4016,23.458,23.3927,23.4392,141762.52260532,0
+PFFD.US,D,20191014,000000,23.4115,23.5511,23.4115,23.5422,115474.71688582,0
+PFFD.US,D,20191015,000000,23.5709,23.5709,23.5155,23.5373,115230.3857807,0
+PFFD.US,D,20191016,000000,23.5422,23.5709,23.5234,23.5709,197617.42094284,0
+PFFD.US,D,20191017,000000,23.5561,23.5997,23.5511,23.5799,158626.41702222,0
+PFFD.US,D,20191018,000000,23.5897,23.5897,23.5611,23.5849,139065.79375496,0
+PFFD.US,D,20191021,000000,23.5897,23.5897,23.5611,23.5709,194795.49764192,0
+PFFD.US,D,20191022,000000,23.5897,23.5997,23.5611,23.5799,143968.5699801,0
+PFFD.US,D,20191023,000000,23.6085,23.6551,23.5957,23.6502,118965.0170115,0
+PFFD.US,D,20191024,000000,23.6938,23.6938,23.6353,23.6502,124114.14360709,0
+PFFD.US,D,20191025,000000,23.664,23.664,23.6185,23.6185,266074.55421492,0
+PFFD.US,D,20191028,000000,23.6185,23.6353,23.5709,23.5799,134167.05606049,0
+PFFD.US,D,20191029,000000,23.6085,23.6085,23.5422,23.5422,382222.69608884,0
+PFFD.US,D,20191030,000000,23.5709,23.5709,23.5234,23.5422,271915.27918659,0
+PFFD.US,D,20191031,000000,23.5897,23.5997,23.5611,23.5799,221611.34124564,0
+PFFD.US,D,20191101,000000,23.9394,24.0493,23.5422,23.5491,230778.80585112,0
+PFFD.US,D,20191104,000000,23.6185,23.6185,23.5511,23.5561,253592.4655676,0
+PFFD.US,D,20191105,000000,23.5709,23.5709,23.4482,23.468,250374.76626169,0
+PFFD.US,D,20191106,000000,23.468,23.5066,23.468,23.4778,170821.76999245,0
+PFFD.US,D,20191107,000000,23.4966,23.5066,23.3441,23.3541,181225.02498088,0
+PFFD.US,D,20191108,000000,23.4194,23.458,23.3441,23.3739,181903.4981323,0
+PFFD.US,D,20191111,000000,23.4293,23.4293,23.3055,23.3441,141193.08978181,0
+PFFD.US,D,20191112,000000,23.3739,23.3818,23.3541,23.3778,93173.950563579,0
+PFFD.US,D,20191113,000000,23.3253,23.4917,23.3253,23.458,202799.86541641,0
+PFFD.US,D,20191114,000000,23.458,23.5155,23.458,23.4917,205255.29205964,0
+PFFD.US,D,20191115,000000,23.5323,23.5323,23.5066,23.5234,205156.34805839,0
+PFFD.US,D,20191118,000000,23.5422,23.5422,23.4778,23.5016,277122.96447679,0
+PFFD.US,D,20191119,000000,23.5155,23.5155,23.4482,23.4788,267446.64500774,0
+PFFD.US,D,20191120,000000,23.4778,23.4778,23.4482,23.4778,161833.01036881,0
+PFFD.US,D,20191121,000000,23.4382,23.4868,23.4244,23.463,182436.58417984,0
+PFFD.US,D,20191122,000000,23.4966,23.4966,23.4293,23.463,169896.94647058,0
+PFFD.US,D,20191125,000000,23.5323,23.5323,23.468,23.4966,129805.44294423,0
+PFFD.US,D,20191126,000000,23.3818,23.5323,23.3818,23.5234,163862.37202707,0
+PFFD.US,D,20191127,000000,23.468,23.5511,23.458,23.468,218482.48961432,0
+PFFD.US,D,20191129,000000,23.4966,23.5066,23.4105,23.4482,255245.23424151,0
+PFFD.US,D,20191202,000000,23.4482,23.4482,23.3055,23.3105,350820.09128438,0
+PFFD.US,D,20191203,000000,23.3441,23.3541,23.2728,23.3055,190425.80746434,0
+PFFD.US,D,20191204,000000,23.3917,23.4392,23.3441,23.3541,238284.4150887,0
+PFFD.US,D,20191205,000000,23.4105,23.4105,23.2976,23.3253,226359.64367291,0
+PFFD.US,D,20191206,000000,23.3818,23.4105,23.3154,23.3253,196280.66729333,0
+PFFD.US,D,20191209,000000,23.4204,23.4204,23.3639,23.3917,182588.02907971,0
+PFFD.US,D,20191210,000000,23.3639,23.4204,23.3441,23.4006,132944.39090221,0
+PFFD.US,D,20191211,000000,23.4303,23.5244,23.4105,23.5244,270299.8669213,0
+PFFD.US,D,20191212,000000,23.5621,23.5621,23.4788,23.4976,195291.22728084,0
+PFFD.US,D,20191213,000000,23.4976,23.6007,23.4976,23.5809,160433.65949401,0
+PFFD.US,D,20191216,000000,23.5432,23.6512,23.5432,23.6274,188051.15143436,0
+PFFD.US,D,20191217,000000,23.5907,23.7146,23.5907,23.6868,186963.7770533,0
+PFFD.US,D,20191218,000000,23.7156,23.7354,23.6968,23.7354,189855.36500815,0
+PFFD.US,D,20191219,000000,23.6968,23.7611,23.6968,23.7354,182316.43789261,0
+PFFD.US,D,20191220,000000,23.6968,23.77,23.6769,23.7522,177163.27276635,0
+PFFD.US,D,20191223,000000,23.7799,23.8077,23.7522,23.7889,293023.66933052,0
+PFFD.US,D,20191224,000000,23.8364,23.8553,23.8126,23.8176,83097.816558871,0
+PFFD.US,D,20191226,000000,23.8651,23.9622,23.8275,23.8799,136514.45200848,0
+PFFD.US,D,20191227,000000,23.9434,23.9434,23.8077,23.8453,139562.53302654,0
+PFFD.US,D,20191230,000000,23.8176,23.9711,23.7889,23.8176,226419.21200019,0
+PFFD.US,D,20191231,000000,23.8275,23.8651,23.7799,23.8077,132891.89000358,0
+PFFD.US,D,20200102,000000,23.8849,24.0038,23.8463,23.9968,577184.78312061,0
+PFFD.US,D,20200103,000000,23.9968,24.084,23.98,24.0365,197581.07416688,0
+PFFD.US,D,20200106,000000,24.0365,24.0553,24.0117,24.0365,179020.99687143,0
+PFFD.US,D,20200107,000000,24.0741,24.084,23.9532,23.988,304917.14213367,0
+PFFD.US,D,20200108,000000,24.0365,24.0553,24.0068,24.0166,349841.75723121,0
+PFFD.US,D,20200109,000000,24.084,24.1039,23.988,24.0266,506461.02451382,0
+PFFD.US,D,20200110,000000,24.0939,24.1504,24.0266,24.0741,163519.0969207,0
+PFFD.US,D,20200113,000000,24.0642,24.1137,24.0166,24.0642,335535.26235679,0
+PFFD.US,D,20200114,000000,24.0741,24.1137,24.0741,24.1137,549085.69639867,0
+PFFD.US,D,20200115,000000,24.1237,24.1632,24.086,24.1237,224604.90209975,0
+PFFD.US,D,20200116,000000,24.1335,24.2118,24.1039,24.1137,220963.1570742,0
+PFFD.US,D,20200117,000000,24.1335,24.2048,24.1137,24.1801,222447.31709292,0
+PFFD.US,D,20200121,000000,24.19,24.2256,24.1435,24.1632,232452.77681103,0
+PFFD.US,D,20200122,000000,24.2256,24.2454,24.1632,24.1712,252949.32955949,0
+PFFD.US,D,20200123,000000,24.2158,24.2158,24.1137,24.1712,151919.42722329,0
+PFFD.US,D,20200124,000000,24.1801,24.194,24.1435,24.1712,233876.35886981,0
+PFFD.US,D,20200127,000000,24.1137,24.1623,24.0741,24.1435,148036.37999062,0
+PFFD.US,D,20200128,000000,24.1801,24.1801,24.1435,24.1712,175662.95862497,0
+PFFD.US,D,20200129,000000,24.1632,24.2554,24.1632,24.2554,220610.79527383,0
+PFFD.US,D,20200130,000000,24.1435,24.2652,24.1435,24.2158,254660.65692802,0
+PFFD.US,D,20200131,000000,24.2454,24.2652,24.2158,24.2356,262602.42747722,0
+PFFD.US,D,20200203,000000,24.1979,24.3029,24.1632,24.2652,252433.40726726,0
+PFFD.US,D,20200204,000000,24.293,24.3316,24.2801,24.293,217921.13385214,0
+PFFD.US,D,20200205,000000,24.3128,24.3128,24.2158,24.2158,509442.46977594,0
+PFFD.US,D,20200206,000000,24.2068,24.2554,24.2068,24.2356,137171.72287392,0
+PFFD.US,D,20200207,000000,24.2554,24.3227,24.2356,24.2752,243758.64340268,0
+PFFD.US,D,20200210,000000,24.2652,24.3029,24.2652,24.293,206903.01257024,0
+PFFD.US,D,20200211,000000,24.293,24.3811,24.293,24.3515,192278.48340608,0
+PFFD.US,D,20200212,000000,24.3901,24.399,24.3128,24.3326,244645.10088326,0
+PFFD.US,D,20200213,000000,24.3326,24.396,24.2752,24.3029,199913.32562488,0
+PFFD.US,D,20200214,000000,24.2831,24.3901,24.2652,24.3326,219571.88326072,0
+PFFD.US,D,20200218,000000,24.3515,24.3713,24.3029,24.3227,202875.58786635,0
+PFFD.US,D,20200219,000000,24.3515,24.3515,24.2068,24.2158,250615.05883615,0
+PFFD.US,D,20200220,000000,24.2158,24.292,24.2068,24.2454,192382.47557066,0
+PFFD.US,D,20200221,000000,24.2256,24.2752,24.1632,24.2752,169251.79119712,0
+PFFD.US,D,20200224,000000,24.2752,24.2752,23.9532,23.9711,341655.65557689,0
+PFFD.US,D,20200225,000000,23.9632,24.0008,23.666,23.6858,323069.32783213,0
+PFFD.US,D,20200226,000000,23.6462,23.8443,23.4085,23.6085,233077.73943116,0
+PFFD.US,D,20200227,000000,23.6085,23.7799,23.2094,23.3996,450549.58674701,0
+PFFD.US,D,20200228,000000,23.2392,23.2392,22.8865,22.9708,1046687.1942701,0
+PFFD.US,D,20200302,000000,22.8955,23.5997,22.8955,23.3233,923105.12707785,0
+PFFD.US,D,20200303,000000,23.3421,23.8751,23.3233,23.3333,537313.37951541,0
+PFFD.US,D,20200304,000000,23.5234,23.8176,23.463,23.77,1128575.4708953,0
+PFFD.US,D,20200305,000000,23.5511,23.8225,23.4956,23.4956,209859.2170157,0
+PFFD.US,D,20200306,000000,23.4472,23.4956,23.156,23.2946,408799.25675075,0
+PFFD.US,D,20200309,000000,22.8281,22.8281,22.3606,22.429,715661.96103142,0
+PFFD.US,D,20200310,000000,22.9529,23.1569,22.4002,22.6776,286203.60067302,0
+PFFD.US,D,20200311,000000,22.3527,22.5904,21.9724,21.9724,574912.0999899,0
+PFFD.US,D,20200312,000000,21.2969,21.4969,20.451,20.5361,1473132.8107538,0
+PFFD.US,D,20200313,000000,20.9264,21.5039,20.6312,20.7828,824051.07586865,0
+PFFD.US,D,20200316,000000,19.2149,20.4352,19.0247,19.6418,1316673.0654323,0
+PFFD.US,D,20200317,000000,19.9182,21.1146,19.4823,19.8884,880366.36670177,0
+PFFD.US,D,20200318,000000,18.7871,19.2149,16.1693,16.7427,909023.7802879,0
+PFFD.US,D,20200319,000000,15.4195,18.377,15.4195,18.2057,971176.7671947,0
+PFFD.US,D,20200320,000000,18.1214,19.4427,17.8738,17.8936,564899.57284313,0
+PFFD.US,D,20200323,000000,17.2181,17.5103,16.2257,17.0082,1032363.5356404,0
+PFFD.US,D,20200324,000000,17.8838,19.1951,17.4559,18.586,580075.36144281,0
+PFFD.US,D,20200325,000000,19.0247,20.8502,18.9208,20.2619,548183.08479544,0
+PFFD.US,D,20200326,000000,21.5643,21.8693,20.4906,20.6798,663788.04429516,0
+PFFD.US,D,20200327,000000,20.3648,21.489,20.0727,20.4807,589561.86997068,0
+PFFD.US,D,20200330,000000,21.1948,21.1948,20.5273,21.0215,378177.09799696,0
+PFFD.US,D,20200331,000000,21.1453,21.4048,20.3262,20.8125,227576.2510352,0
+PFFD.US,D,20200401,000000,20.5936,20.8224,19.4991,19.928,322306.04553678,0
+PFFD.US,D,20200402,000000,21.0215,21.6128,19.8141,19.9082,277617.68448304,0
+PFFD.US,D,20200403,000000,19.6508,20.6303,19.6508,19.9944,162392.34686567,0
+PFFD.US,D,20200406,000000,20.2242,20.9324,20.2242,20.4837,211562.46732291,0
+PFFD.US,D,20200407,000000,20.7026,21.1156,20.7026,20.9422,201604.4603401,0
+PFFD.US,D,20200408,000000,20.8353,21.8703,20.8353,21.5147,314518.74878545,0
+PFFD.US,D,20200409,000000,21.9734,22.3191,21.4672,22.2328,332379.1506435,0
+PFFD.US,D,20200413,000000,22.3289,22.3289,21.5435,21.7733,471678.16954426,0
+PFFD.US,D,20200414,000000,22.0893,22.2348,22.0031,22.0893,173827.44643855,0
+PFFD.US,D,20200415,000000,21.8703,22.223,21.7733,21.9536,137504.90165363,0
+PFFD.US,D,20200416,000000,21.906,22.0893,21.6217,22.0893,250116.30029924,0
+PFFD.US,D,20200417,000000,22.1744,22.2428,22.0417,22.0615,211833.04887734,0
+PFFD.US,D,20200420,000000,21.7336,22.1596,21.6445,22.0417,274787.68412079,0
+PFFD.US,D,20200421,000000,21.9734,22.0615,21.5633,21.7436,186234.82226859,0
+PFFD.US,D,20200422,000000,21.9832,22.0893,21.8019,21.8792,187128.34717783,0
+PFFD.US,D,20200423,000000,21.8019,22.1447,21.8019,22.0615,201726.62589267,0
+PFFD.US,D,20200424,000000,22.1358,22.2428,21.9932,22.213,127882.09271587,0
+PFFD.US,D,20200427,000000,22.213,22.3745,22.1625,22.3477,152641.31457934,0
+PFFD.US,D,20200428,000000,22.4528,22.4528,22.3289,22.3567,174966.31208556,0
+PFFD.US,D,20200429,000000,22.4329,22.6043,22.2032,22.5677,158164.00526129,0
+PFFD.US,D,20200430,000000,22.5943,22.9024,22.5677,22.6241,217721.2265843,0
+PFFD.US,D,20200501,000000,22.5943,22.7014,22.3191,22.3389,977310.28563946,0
+PFFD.US,D,20200504,000000,22.1645,22.5617,22.0515,22.4042,201799.3194446,0
+PFFD.US,D,20200505,000000,22.2913,22.5815,22.2715,22.3477,230418.36698944,0
+PFFD.US,D,20200506,000000,22.4042,22.4082,22.1834,22.223,191385.96812951,0
+PFFD.US,D,20200507,000000,22.423,22.423,22.2428,22.3289,211253.51972717,0
+PFFD.US,D,20200508,000000,22.2814,22.3943,22.1834,22.3389,305832.87896155,0
+PFFD.US,D,20200511,000000,22.4329,22.4329,22.2428,22.3745,223399.40069678,0
+PFFD.US,D,20200512,000000,22.3389,22.3943,22.3151,22.3567,148320.08676971,0
+PFFD.US,D,20200513,000000,22.3567,22.423,22.0129,22.0229,178157.76094217,0
+PFFD.US,D,20200514,000000,21.898,22.0129,21.5009,22.0129,257054.49597864,0
+PFFD.US,D,20200515,000000,21.9734,22.0229,21.8703,21.8792,219653.66350665,0
+PFFD.US,D,20200518,000000,21.9932,22.223,21.9932,22.1358,157565.29309047,0
+PFFD.US,D,20200519,000000,22.213,22.2913,22.1308,22.1447,401194.70351193,0
+PFFD.US,D,20200520,000000,22.2517,22.3389,22.1546,22.3002,187721.00155265,0
+PFFD.US,D,20200521,000000,22.3389,22.3646,22.2814,22.3477,109003.98113069,0
+PFFD.US,D,20200522,000000,22.2913,22.423,22.2913,22.423,169213.42515582,0
+PFFD.US,D,20200526,000000,22.5677,22.6726,22.5349,22.5488,165446.48567972,0
+PFFD.US,D,20200527,000000,22.6726,22.7202,22.5488,22.7014,214428.81446113,0
+PFFD.US,D,20200528,000000,22.94,22.94,22.7112,22.7677,158614.30143023,0
+PFFD.US,D,20200529,000000,22.7112,22.8776,22.6241,22.8439,205038.2210365,0
+PFFD.US,D,20200601,000000,22.9598,22.9598,22.8539,22.94,131122.00394043,0
+PFFD.US,D,20200602,000000,23.1223,23.1223,22.9598,23.0361,180016.49467991,0
+PFFD.US,D,20200603,000000,23.5799,23.5799,22.9024,23.046,1268817.486706,0
+PFFD.US,D,20200604,000000,23.1223,23.1322,22.9718,22.9876,176269.74785712,0
+PFFD.US,D,20200605,000000,23.1223,23.3323,23.0173,23.1322,178557.57547783,0
+PFFD.US,D,20200608,000000,23.4075,23.5799,23.151,23.1976,178936.18772751,0
+PFFD.US,D,20200609,000000,23.1976,23.1976,23.1123,23.1411,208129.71625918,0
+PFFD.US,D,20200610,000000,23.1599,23.1599,23.0074,23.0074,129020.95836289,0
+PFFD.US,D,20200611,000000,22.95,22.9786,22.4428,22.5012,1010714.9920202,0
+PFFD.US,D,20200612,000000,22.6429,22.7776,22.4042,22.4528,259419.05568194,0
+PFFD.US,D,20200615,000000,22.3477,22.5677,22.2725,22.5677,167941.28799691,0
+PFFD.US,D,20200616,000000,22.8925,23.0034,22.5865,22.7974,223856.76429439,0
+PFFD.US,D,20200617,000000,22.7875,22.8241,22.6924,22.7974,134558.79353483,0
+PFFD.US,D,20200618,000000,22.8341,22.8341,22.633,22.7578,168826.73584483,0
+PFFD.US,D,20200619,000000,22.9222,22.9222,22.7202,22.74,168982.21927535,0
+PFFD.US,D,20200622,000000,22.6924,22.7677,22.0515,22.6429,6269513.9455682,0
+PFFD.US,D,20200623,000000,22.7875,22.7875,22.529,22.6627,388395.59020754,0
+PFFD.US,D,20200624,000000,22.6825,22.6825,22.4131,22.5943,298203.08490608,0
+PFFD.US,D,20200625,000000,22.4814,22.5865,22.3943,22.5775,189093.09234548,0
+PFFD.US,D,20200626,000000,22.4726,22.5677,22.3834,22.3844,139121.32355158,0
+PFFD.US,D,20200629,000000,22.4626,22.4914,22.3567,22.423,119402.1879558,0
+PFFD.US,D,20200630,000000,22.6043,22.6043,22.4042,22.4726,252135.56563084,0
+PFFD.US,D,20200701,000000,22.4428,22.5865,22.4428,22.5775,132775.78224702,0
+PFFD.US,D,20200702,000000,22.7578,22.7578,22.5677,22.6528,179484.41826503,0
+PFFD.US,D,20200706,000000,22.8539,22.8539,22.6439,22.6924,212914.36546242,0
+PFFD.US,D,20200707,000000,22.7885,22.7885,22.5993,22.6429,194919.68245982,0
+PFFD.US,D,20200708,000000,22.5943,22.7588,22.5943,22.7588,129309.71330532,0
+PFFD.US,D,20200709,000000,22.6726,22.7687,22.6241,22.7489,128179.93435228,0
+PFFD.US,D,20200710,000000,22.7112,22.8449,22.7112,22.7687,131546.04966006,0
+PFFD.US,D,20200713,000000,22.8251,22.9034,22.6825,22.73,198147.47809239,0
+PFFD.US,D,20200714,000000,22.6241,22.7489,22.6241,22.7489,146188.7522122,0
+PFFD.US,D,20200715,000000,22.8351,22.8637,22.6924,22.8449,136430.65249722,0
+PFFD.US,D,20200716,000000,22.8935,23.0094,22.8449,22.9896,166368.2803036,0
+PFFD.US,D,20200717,000000,23.0757,23.1045,22.9886,23.0757,155429.92000229,0
+PFFD.US,D,20200720,000000,23.152,23.152,23.0559,23.1332,138416.59995086,0
+PFFD.US,D,20200721,000000,23.152,23.2402,23.1451,23.2154,111404.88760998,0
+PFFD.US,D,20200722,000000,23.2204,23.2778,23.1906,23.2778,151268.21415385,0
+PFFD.US,D,20200723,000000,23.2689,23.3353,23.2402,23.3154,123555.8167429,0
+PFFD.US,D,20200724,000000,23.3441,23.3739,23.2966,23.3154,147638.58472029,0
+PFFD.US,D,20200727,000000,23.3639,23.4412,23.3263,23.4115,110342.75404555,0
+PFFD.US,D,20200728,000000,23.4214,23.4412,23.3739,23.4313,142882.2052317,0
+PFFD.US,D,20200729,000000,23.4412,23.6037,23.4412,23.5462,152592.85221138,0
+PFFD.US,D,20200730,000000,23.5551,23.6423,23.5284,23.6225,163829.0541491,0
+PFFD.US,D,20200731,000000,23.6819,23.6918,23.6225,23.6819,111067.6702996,0
+PFFD.US,D,20200803,000000,23.7394,23.7394,23.6522,23.6918,353639.99531996,0
+PFFD.US,D,20200804,000000,23.6819,23.7116,23.6037,23.672,274291.95448189,0
+PFFD.US,D,20200805,000000,23.6225,23.6522,23.5184,23.5749,165638.31588622,0
+PFFD.US,D,20200806,000000,23.6522,23.6522,23.4996,23.4996,139007.23506035,0
+PFFD.US,D,20200807,000000,23.5849,23.5897,23.4996,23.565,137544.2773276,0
+PFFD.US,D,20200810,000000,23.6135,23.6819,23.5987,23.6323,182910.1019001,0
+PFFD.US,D,20200811,000000,23.6135,23.6918,23.5967,23.5967,224659.4222637,0
+PFFD.US,D,20200812,000000,23.6621,23.7492,23.6037,23.7116,197087.3637933,0
+PFFD.US,D,20200813,000000,23.7958,23.7958,23.7116,23.7116,323750.82988155,0
+PFFD.US,D,20200814,000000,23.7492,23.7492,23.7116,23.7394,210782.02127224,0
+PFFD.US,D,20200817,000000,23.7304,23.8057,23.7304,23.8057,170871.24199308,0
+PFFD.US,D,20200818,000000,23.8631,23.8829,23.776,23.8829,190150.17774658,0
+PFFD.US,D,20200819,000000,23.9226,23.9226,23.8601,23.8829,144373.43267909,0
+PFFD.US,D,20200820,000000,23.8829,23.9127,23.8533,23.9027,287924.01473554,0
+PFFD.US,D,20200821,000000,23.9325,23.9325,23.8433,23.9027,1070368.1284464,0
+PFFD.US,D,20200824,000000,23.9968,23.9968,23.9226,23.9325,170248.29863827,0
+PFFD.US,D,20200825,000000,23.9325,23.987,23.9315,23.9612,182603.1735697,0
+PFFD.US,D,20200826,000000,23.9968,24.0166,23.9612,24.0068,235619.99448365,0
+PFFD.US,D,20200827,000000,24.0166,24.0266,23.9701,23.9701,222179.76443649,0
+PFFD.US,D,20200828,000000,24.0365,24.0365,23.9612,23.9612,180927.18334447,0
+PFFD.US,D,20200831,000000,24.0068,24.0464,23.9642,23.987,150798.73496426,0
+PFFD.US,D,20200901,000000,23.9513,24.0266,23.9513,23.9968,809535.5870324,0
+PFFD.US,D,20200902,000000,24.0166,24.0681,23.9701,24.0642,165696.87458084,0
+PFFD.US,D,20200903,000000,23.979,23.9968,23.7394,23.7859,246643.16392888,0
+PFFD.US,D,20200904,000000,23.8344,23.8344,23.5749,23.7304,174292.88709747,0
+PFFD.US,D,20200908,000000,23.6621,23.668,23.565,23.5849,142791.33829178,0
+PFFD.US,D,20200909,000000,23.6135,23.776,23.5849,23.7206,150436.27683723,0
+PFFD.US,D,20200910,000000,23.7958,23.8393,23.7206,23.7859,162220.70931248,0
+PFFD.US,D,20200911,000000,23.8057,23.8255,23.7206,23.776,164063.28892756,0
+PFFD.US,D,20200914,000000,23.7859,23.9226,23.7859,23.8731,158464.87579569,0
+PFFD.US,D,20200915,000000,23.9612,24.0166,23.9236,23.9612,160843.57035633,0
+PFFD.US,D,20200916,000000,24.0068,24.0365,23.987,24.0166,208902.08524852,0
+PFFD.US,D,20200917,000000,23.9701,23.979,23.8731,23.8929,120599.61229744,0
+PFFD.US,D,20200918,000000,23.9325,23.9513,23.776,23.8533,121633.47614722,0
+PFFD.US,D,20200921,000000,23.8433,23.8433,23.5947,23.7116,149530.636336,0
+PFFD.US,D,20200922,000000,23.7572,23.8156,23.7106,23.7206,131783.31333653,0
+PFFD.US,D,20200923,000000,23.7859,23.7958,23.4412,23.4511,222163.61031383,0
+PFFD.US,D,20200924,000000,23.4313,23.5274,23.3541,23.4511,136197.42735142,0
+PFFD.US,D,20200925,000000,23.4412,23.7572,23.4412,23.6918,135331.16252416,0
+PFFD.US,D,20200928,000000,23.8057,23.9127,23.8007,23.8631,228138.61643006,0
+PFFD.US,D,20200929,000000,23.8057,23.9127,23.8057,23.8731,170203.87480098,0
+PFFD.US,D,20200930,000000,23.8533,23.9315,23.7572,23.7859,240613.63764871,0
+PFFD.US,D,20201001,000000,23.8255,23.9612,23.8057,23.9612,770112.46033081,0
+PFFD.US,D,20201002,000000,23.8829,23.987,23.8433,23.9513,188939.62818027,0
+PFFD.US,D,20201005,000000,24.0256,24.1137,24.0058,24.0939,209779.4560351,0
+PFFD.US,D,20201006,000000,24.1137,24.2178,24.0989,24.1335,159635.04005536,0
+PFFD.US,D,20201007,000000,24.1999,24.2276,24.1811,24.2276,179642.93059357,0
+PFFD.US,D,20201008,000000,24.2861,24.296,24.2376,24.2672,305973.2179021,0
+PFFD.US,D,20201009,000000,24.3455,24.3455,24.2376,24.2861,204012.43424804,0
+PFFD.US,D,20201012,000000,24.3653,24.3653,24.2574,24.296,164763.97399763,0
+PFFD.US,D,20201013,000000,24.3752,24.3752,24.2464,24.2574,197023.75693535,0
+PFFD.US,D,20201014,000000,24.3158,24.3356,24.191,24.2376,240175.45707175,0
+PFFD.US,D,20201015,000000,24.1722,24.2672,24.1533,24.2474,306018.65137206,0
+PFFD.US,D,20201016,000000,24.2672,24.2979,24.1435,24.1632,546097.18370789,0
+PFFD.US,D,20201019,000000,24.191,24.2574,24.0642,24.1039,240640.89773068,0
+PFFD.US,D,20201020,000000,24.1237,24.2207,24.1237,24.1999,165062.82526671,0
+PFFD.US,D,20201021,000000,24.2088,24.2178,23.9414,24.0156,572347.63301876,0
+PFFD.US,D,20201022,000000,24.0355,24.191,24.0156,24.191,174108.12431964,0
+PFFD.US,D,20201023,000000,24.1137,24.3059,24.1137,24.296,159159.50306977,0
+PFFD.US,D,20201026,000000,24.2772,24.2772,24.1237,24.1533,236086.44477525,0
+PFFD.US,D,20201027,000000,24.1335,24.2276,24.1335,24.1722,254726.2830513,0
+PFFD.US,D,20201028,000000,24.1237,24.1722,23.7641,23.8136,365984.77392473,0
+PFFD.US,D,20201029,000000,23.9018,23.9483,23.7512,23.7938,182616.29879435,0
+PFFD.US,D,20201030,000000,23.7552,23.8523,23.7096,23.8523,178419.25580261,0
+PFFD.US,D,20201102,000000,23.9315,23.9958,23.8819,23.8819,306468.947541,0
+PFFD.US,D,20201103,000000,23.986,24.084,23.9454,24.0156,255962.07343424,0
+PFFD.US,D,20201104,000000,24.0642,24.1435,23.986,24.1237,188033.98767905,0
+PFFD.US,D,20201105,000000,24.2574,24.2772,24.1237,24.1811,406939.51338034,0
+PFFD.US,D,20201106,000000,24.1533,24.1999,24.0939,24.0939,221822.35447279,0
+PFFD.US,D,20201109,000000,24.2672,24.4307,24.2672,24.3455,371719.48746649,0
+PFFD.US,D,20201110,000000,24.4227,24.4227,24.2772,24.3257,324347.52278704,0
+PFFD.US,D,20201111,000000,24.4227,24.4227,24.3287,24.394,369185.30947533,0
+PFFD.US,D,20201112,000000,24.394,24.395,24.2672,24.3356,256157.94217141,0
+PFFD.US,D,20201113,000000,24.4029,24.4406,24.3495,24.4029,319646.67309506,0
+PFFD.US,D,20201116,000000,24.4128,24.6624,24.4079,24.6624,656532.8239587,0
+PFFD.US,D,20201117,000000,24.6446,24.6723,24.5505,24.6347,349169.34187579,0
+PFFD.US,D,20201118,000000,24.6347,24.6723,24.5218,24.5376,461302.17463781,0
+PFFD.US,D,20201119,000000,24.5278,24.5574,24.4594,24.5475,355146.36725734,0
+PFFD.US,D,20201120,000000,24.508,24.5871,24.4892,24.5278,310029.92195329,0
+PFFD.US,D,20201123,000000,24.5574,24.6159,24.5278,24.5574,334778.03785744,0
+PFFD.US,D,20201124,000000,24.6624,24.6624,24.5773,24.6159,560658.1060141,0
+PFFD.US,D,20201125,000000,24.6159,24.6446,24.5574,24.5574,415442.63969173,0
+PFFD.US,D,20201127,000000,24.6159,24.6446,24.5673,24.5971,220896.52131826,0
+PFFD.US,D,20201130,000000,24.6347,24.6347,24.4892,24.5673,445902.24758633,0
+PFFD.US,D,20201201,000000,24.6446,24.6446,24.5574,24.5673,1358967.5874354,0
+PFFD.US,D,20201202,000000,24.5971,24.6624,24.5475,24.6347,404573.94404437,0
+PFFD.US,D,20201203,000000,24.5971,24.5971,24.5218,24.5673,598734.38273951,0
+PFFD.US,D,20201204,000000,24.6446,24.6446,24.5673,24.5971,635487.03104004,0
+PFFD.US,D,20201207,000000,24.6059,24.6347,24.5773,24.6347,535513.20447228,0
+PFFD.US,D,20201208,000000,24.6248,24.6813,24.6209,24.6813,657199.18151813,0
+PFFD.US,D,20201209,000000,24.701,24.701,24.6248,24.6723,535447.57834901,0
+PFFD.US,D,20201210,000000,24.6624,24.6912,24.5773,24.6059,500375.96843703,0
+PFFD.US,D,20201211,000000,24.6059,24.6624,24.5723,24.6624,455116.15529444,0
+PFFD.US,D,20201214,000000,24.6912,24.7208,24.6654,24.6813,517648.76408357,0
+PFFD.US,D,20201215,000000,24.711,24.7892,24.6862,24.7892,475258.32697719,0
+PFFD.US,D,20201216,000000,24.7892,24.8179,24.7585,24.8179,459466.66245138,0
+PFFD.US,D,20201217,000000,24.7991,24.8843,24.7991,24.8665,478858.67706344,0
+PFFD.US,D,20201218,000000,24.8665,24.9041,24.8477,24.8565,324167.80817253,0
+PFFD.US,D,20201221,000000,24.8279,24.913,24.7793,24.8843,543416.60898019,0
+PFFD.US,D,20201222,000000,24.9041,24.9229,24.7496,24.8179,619846.8114141,0
+PFFD.US,D,20201223,000000,24.8477,24.8665,24.7396,24.7991,510638.88448491,0
+PFFD.US,D,20201224,000000,24.8763,24.8763,24.808,24.8763,178475.7952319,0
+PFFD.US,D,20201228,000000,24.9526,24.9526,24.8377,24.8565,901212.2523526,0
+PFFD.US,D,20201229,000000,24.8942,24.9041,24.808,24.8477,482944.66046195,0
+PFFD.US,D,20201230,000000,24.9041,24.913,24.8575,24.913,613627.47419276,0
+PFFD.US,D,20201231,000000,24.9427,25.0309,24.913,25.0022,322201.04373954,0
+PFFD.US,D,20210104,000000,25.0507,25.0507,24.7199,24.7892,866525.31248628,0
+PFFD.US,D,20210105,000000,24.7991,24.8565,24.7595,24.8477,1209135.0709324,0
+PFFD.US,D,20210106,000000,24.8179,24.8308,24.4673,24.6436,1779345.3115976,0
+PFFD.US,D,20210107,000000,24.5366,24.6902,24.4109,24.6239,1350232.2456109,0
+PFFD.US,D,20210108,000000,24.6615,24.6902,24.6149,24.6525,1303790.1526167,0
+PFFD.US,D,20210111,000000,24.6436,24.6436,24.4673,24.4872,575928.80008436,0
+PFFD.US,D,20210112,000000,24.507,24.507,24.3138,24.3831,715775.03988999,0
+PFFD.US,D,20210113,000000,24.4475,24.7298,24.4475,24.7298,365316.39709997,0
+PFFD.US,D,20210114,000000,24.7892,24.8179,24.704,24.7694,446679.66473899,0
+PFFD.US,D,20210115,000000,24.808,24.8179,24.6902,24.71,415619.32540825,0
+PFFD.US,D,20210119,000000,24.808,24.8427,24.7624,24.8377,507915.90518524,0
+PFFD.US,D,20210120,000000,24.7991,24.9626,24.7991,24.9427,513298.25692664,0
+PFFD.US,D,20210121,000000,24.913,24.9427,24.8565,24.8665,447160.24988791,0
+PFFD.US,D,20210122,000000,24.9041,24.9526,24.8565,24.9229,626900.10521739,0
+PFFD.US,D,20210125,000000,25.0022,25.0022,24.8763,24.8942,820173.0767993,0
+PFFD.US,D,20210126,000000,24.9328,24.9526,24.8279,24.8377,479619.94009346,0
+PFFD.US,D,20210127,000000,24.8565,24.8565,24.4872,24.497,788546.33354304,0
+PFFD.US,D,20210128,000000,24.4772,24.7001,24.4772,24.6239,561692.97949655,0
+PFFD.US,D,20210129,000000,24.7001,24.7496,24.5664,24.6803,1149613.1867527,0
+PFFD.US,D,20210201,000000,24.6803,24.8328,24.6713,24.7496,1308061.9084256,0
+PFFD.US,D,20210202,000000,24.8377,24.9497,24.808,24.8377,652262.07778235,0
+PFFD.US,D,20210203,000000,24.8279,24.8279,24.6169,24.6525,991572.35667658,0
+PFFD.US,D,20210204,000000,24.6436,24.7694,24.6149,24.7298,2347133.4434976,0
+PFFD.US,D,20210205,000000,24.7991,24.8041,24.7199,24.7298,990551.61805146,0
+PFFD.US,D,20210208,000000,24.7991,24.808,24.715,24.7496,1124408.7168836,0
+PFFD.US,D,20210209,000000,24.7892,24.8565,24.7496,24.7793,707957.45415869,0
+PFFD.US,D,20210210,000000,24.8665,24.8763,24.7298,24.7396,644684.78462551,0
+PFFD.US,D,20210211,000000,24.8377,24.8377,24.7199,24.7396,1832489.3462275,0
+PFFD.US,D,20210212,000000,24.7595,24.7892,24.6179,24.6713,1030218.0662255,0
+PFFD.US,D,20210216,000000,24.7892,24.7892,24.4872,24.507,1031194.3810133,0
+PFFD.US,D,20210217,000000,24.507,24.5565,24.4574,24.4872,828377.35184161,0
+PFFD.US,D,20210218,000000,24.507,24.5168,24.3831,24.4872,804389.48933481,0
+PFFD.US,D,20210219,000000,24.5366,24.5386,24.4208,24.4386,623102.87676131,0
+PFFD.US,D,20210222,000000,24.4208,24.4297,24.3039,24.3237,745410.78752929,0
+PFFD.US,D,20210223,000000,24.2841,24.3039,24.2346,24.2742,564384.66018357,0
+PFFD.US,D,20210224,000000,24.294,24.294,24.1652,24.2346,1023739.2534091,0
+PFFD.US,D,20210225,000000,24.1969,24.2544,23.974,24.0513,1084981.5516513,0
+PFFD.US,D,20210226,000000,24.0811,24.1791,24.0117,24.1504,671315.86545137,0
+PFFD.US,D,20210301,000000,24.3535,24.3535,24.2256,24.3138,783273.02212955,0
+PFFD.US,D,20210302,000000,24.3633,24.4336,24.3138,24.3733,882292.74582813,0
+PFFD.US,D,20210303,000000,24.3336,24.4009,24.1603,24.2742,982676.4832582,0
+PFFD.US,D,20210304,000000,24.2841,24.3535,24.0811,24.1107,660402.74596672,0
+PFFD.US,D,20210305,000000,24.1009,24.294,24.0018,24.2742,748894.02022631,0
+PFFD.US,D,20210308,000000,24.2148,24.294,24.1969,24.2148,501318.96534689,0
+PFFD.US,D,20210309,000000,24.188,24.3733,24.188,24.3336,357743.14247378,0
+PFFD.US,D,20210310,000000,24.4208,24.4673,24.3336,24.4208,610989.30403702,0
+PFFD.US,D,20210311,000000,24.4872,24.5565,24.4237,24.5565,670221.42364165,0
+PFFD.US,D,20210312,000000,24.5366,24.5366,24.3733,24.4772,625537.10111857,0
+PFFD.US,D,20210315,000000,24.4475,24.6436,24.4475,24.6239,626953.61574868,0
+PFFD.US,D,20210316,000000,24.6239,24.6902,24.6149,24.6525,477970.20031754,0
+PFFD.US,D,20210317,000000,24.7001,24.7001,24.5664,24.6239,668058.7904715,0
+PFFD.US,D,20210318,000000,24.5961,24.6139,24.3039,24.3633,757267.91355648,0
+PFFD.US,D,20210319,000000,24.3733,24.4673,24.2642,24.4574,1051776.7525384,0
+PFFD.US,D,20210322,000000,24.5763,24.5763,24.4386,24.507,493486.23512559,0
+PFFD.US,D,20210323,000000,24.5664,24.5664,24.497,24.5168,744696.97723456,0
+PFFD.US,D,20210324,000000,24.5961,24.6337,24.5168,24.5961,962021.41818122,0
+PFFD.US,D,20210325,000000,24.6337,24.6337,24.497,24.5565,717711.51534299,0
+PFFD.US,D,20210326,000000,24.5664,24.6713,24.5565,24.6525,433940.1197619,0
+PFFD.US,D,20210329,000000,24.7001,24.7001,24.5168,24.5268,546128.48232053,0
+PFFD.US,D,20210330,000000,24.4772,24.6149,24.4772,24.5961,421999.19422345,0
+PFFD.US,D,20210331,000000,24.6525,24.7199,24.6049,24.7199,468106.08917265,0
+PFFD.US,D,20210401,000000,24.7694,24.808,24.7298,24.7694,707699.9978289,0
+PFFD.US,D,20210405,000000,24.9536,24.9536,24.8377,24.9239,699284.70955944,0
+PFFD.US,D,20210406,000000,24.9437,25.013,24.9051,25.013,496242.53230324,0
+PFFD.US,D,20210407,000000,25.0517,25.0616,24.9636,24.9834,735443.69385249,0
+PFFD.US,D,20210408,000000,25.013,25.0279,24.9794,25.013,512404.7320174,0
+PFFD.US,D,20210409,000000,25.022,25.0319,24.9932,25.013,492931.94679207,0
+PFFD.US,D,20210412,000000,25.013,25.0418,24.9834,25.013,574353.77312571,0
+PFFD.US,D,20210413,000000,25.013,25.1002,24.9834,25.1002,781278.99761458,0
+PFFD.US,D,20210414,000000,25.0616,25.1002,25.013,25.0319,1189257.423008,0
+PFFD.US,D,20210415,000000,25.0319,25.1477,25.0319,25.1477,534865.02030084,0
+PFFD.US,D,20210416,000000,25.1874,25.1973,25.1409,25.1676,1009879.0161729,0
+PFFD.US,D,20210419,000000,25.2072,25.226,25.0715,25.0903,526608.2443599,0
+PFFD.US,D,20210420,000000,25.1389,25.1389,25.015,25.0319,704758.93787342,0
+PFFD.US,D,20210421,000000,25.0616,25.1101,25.022,25.1101,689443.81996586,0
+PFFD.US,D,20210422,000000,25.1289,25.1389,25.0715,25.1101,626585.09982567,0
+PFFD.US,D,20210423,000000,25.1676,25.2171,25.1279,25.1874,462287.57611963,0
+PFFD.US,D,20210426,000000,25.226,25.2558,25.1973,25.2458,864142.57939499,0
+PFFD.US,D,20210427,000000,25.2954,25.2954,25.1577,25.1775,582715.55086389,0
+PFFD.US,D,20210428,000000,25.226,25.226,25.1389,25.1676,744516.25298739,0
+PFFD.US,D,20210429,000000,25.1676,25.1973,25.0824,25.1101,563235.69820989,0
+PFFD.US,D,20210430,000000,25.0715,25.1101,25.0319,25.0517,633334.49419655,0
+PFFD.US,D,20210503,000000,25.0903,25.1191,25.0428,25.1101,1880884.0687974,0
+PFFD.US,D,20210504,000000,25.0616,25.1577,25.0319,25.0715,576680.97642038,0
+PFFD.US,D,20210505,000000,25.0616,25.0616,24.8952,24.9239,750014.71248535,0
+PFFD.US,D,20210506,000000,24.9437,24.9685,24.7991,24.9051,679078.93101873,0
+PFFD.US,D,20210507,000000,24.9536,25.0467,24.914,25.0319,566351.42461656,0
+PFFD.US,D,20210510,000000,25.0319,25.0517,24.9437,24.9536,1166199.4321864,0
+PFFD.US,D,20210511,000000,24.9239,24.9239,24.7288,24.7892,834146.392894,0
+PFFD.US,D,20210512,000000,24.8179,24.8179,24.506,24.506,1142322.6292729,0
+PFFD.US,D,20210513,000000,24.6427,24.6902,24.6099,24.6327,760425.03490243,0
+PFFD.US,D,20210514,000000,24.7199,24.808,24.7001,24.7694,677727.03287922,0
+PFFD.US,D,20210517,000000,24.7694,24.816,24.7199,24.7595,526665.79342186,0
+PFFD.US,D,20210518,000000,24.7991,24.807,24.7396,24.7694,422809.92925409,0
+PFFD.US,D,20210519,000000,24.7595,24.7882,24.6337,24.7496,467925.36492547,0
+PFFD.US,D,20210520,000000,24.7199,24.914,24.7001,24.9051,458921.46081185,0
+PFFD.US,D,20210521,000000,24.914,24.9636,24.8971,24.914,520875.55008348,0
+PFFD.US,D,20210524,000000,24.9636,25.0032,24.9536,24.9932,526160.97708896,0
+PFFD.US,D,20210525,000000,25.013,25.013,24.9289,24.9437,474779.7610936,0
+PFFD.US,D,20210526,000000,24.9834,24.9834,24.9051,24.9338,696393.12160458,0
+PFFD.US,D,20210527,000000,24.9636,24.9932,24.9636,24.9834,574544.59369955,0
+PFFD.US,D,20210528,000000,25.013,25.1002,25.0032,25.1002,1054710.7450652,0
+PFFD.US,D,20210601,000000,25.1101,25.1289,25.0755,25.1101,692278.86849144,0
+PFFD.US,D,20210602,000000,25.1289,25.1676,25.0715,25.1676,631624.17646068,0
+PFFD.US,D,20210603,000000,25.0616,25.1101,24.9902,25.0517,663935.45066436,0
+PFFD.US,D,20210604,000000,25.1477,25.1477,25.0527,25.0903,450763.62887217,0
+PFFD.US,D,20210607,000000,25.1191,25.1577,25.0616,25.0616,632634.81875915,0
+PFFD.US,D,20210608,000000,25.1477,25.1477,25.0418,25.0517,674550.72851261,0
+PFFD.US,D,20210609,000000,25.022,25.1191,25.022,25.1002,549694.50489614,0
+PFFD.US,D,20210610,000000,25.0715,25.1389,25.0715,25.1191,521447.00217232,0
+PFFD.US,D,20210611,000000,25.1289,25.1775,25.1101,25.1775,578547.78721945,0
+PFFD.US,D,20210614,000000,25.2072,25.226,25.1676,25.2171,1048233.9515141,0
+PFFD.US,D,20210615,000000,25.2171,25.2359,25.1874,25.226,509008.32772964,0
+PFFD.US,D,20210616,000000,25.2072,25.2558,25.1389,25.1874,599465.35678954,0
+PFFD.US,D,20210617,000000,25.1775,25.2756,25.1577,25.2756,581494.90497093,0
+PFFD.US,D,20210618,000000,25.1775,25.2954,25.1676,25.2359,592468.60241554,0
+PFFD.US,D,20210621,000000,25.2359,25.2756,25.1289,25.2756,511768.66343794,0
+PFFD.US,D,20210622,000000,25.3042,25.3528,25.2458,25.3429,614642.15502189,0
+PFFD.US,D,20210623,000000,25.3726,25.4013,25.3429,25.3627,547295.6176822,0
+PFFD.US,D,20210624,000000,25.3528,25.4211,25.334,25.3627,560515.74780822,0
+PFFD.US,D,20210625,000000,25.3815,25.3815,25.3042,25.3142,543060.20864916,0
+PFFD.US,D,20210628,000000,25.3726,25.3726,25.3042,25.3627,626344.80725121,0
+PFFD.US,D,20210629,000000,25.4498,25.4498,25.3429,25.3726,724691.10596169,0
+PFFD.US,D,20210630,000000,25.3915,25.4696,25.3429,25.4696,626646.68741828,0
+PFFD.US,D,20210701,000000,25.4696,25.4696,25.4211,25.4399,598637.45800359,0
+PFFD.US,D,20210702,000000,25.4498,25.4894,25.4498,25.4894,674108.50940498,0
+PFFD.US,D,20210706,000000,25.5965,25.6063,25.431,25.5291,781555.63696501,0
+PFFD.US,D,20210707,000000,25.5677,25.5766,25.4994,25.5677,856018.06533328,0
+PFFD.US,D,20210708,000000,25.4211,25.5479,25.4211,25.4796,574840.41607063,0
+PFFD.US,D,20210709,000000,25.5479,25.5578,25.4984,25.5192,517163.13077133,0
+PFFD.US,D,20210712,000000,25.5192,25.5677,25.5192,25.538,551107.99062827,0
+PFFD.US,D,20210713,000000,25.5578,25.5677,25.4063,25.431,6389911.6313324,0
+PFFD.US,D,20210714,000000,25.4994,25.5192,25.3716,25.4598,959424.64296476,0
+PFFD.US,D,20210715,000000,25.4696,25.4974,25.4112,25.431,801285.87852013,0
+PFFD.US,D,20210716,000000,25.4796,25.4796,25.3617,25.3716,525795.49006394,0
+PFFD.US,D,20210719,000000,25.3132,25.4399,25.2062,25.2448,764081.92441797,0
+PFFD.US,D,20210720,000000,25.3132,25.3805,25.2646,25.3518,480834.52819042,0
+PFFD.US,D,20210721,000000,25.3518,25.3805,25.3231,25.3419,558021.95512368,0
+PFFD.US,D,20210722,000000,25.3815,25.3815,25.2894,25.3032,472973.52825449,0
+PFFD.US,D,20210723,000000,25.3518,25.3845,25.3211,25.3815,414437.04555659,0
+PFFD.US,D,20210726,000000,25.4211,25.4211,25.3231,25.3518,671031.14903962,0
+PFFD.US,D,20210727,000000,25.3617,25.3815,25.221,25.3132,1162449.6564657,0
+PFFD.US,D,20210728,000000,25.3716,25.3716,25.2844,25.3518,378916.14910833,0
+PFFD.US,D,20210729,000000,25.3915,25.4498,25.3815,25.4399,593854.82806569,0
+PFFD.US,D,20210730,000000,25.4696,25.5479,25.435,25.5479,934031.37178717,0
+PFFD.US,D,20210802,000000,25.6063,25.6231,25.5578,25.5677,505687.64589182,0
+PFFD.US,D,20210803,000000,25.6163,25.6163,25.538,25.5965,821681.46800201,0
+PFFD.US,D,20210804,000000,25.4994,25.5568,25.4498,25.4894,586657.15679118,0
+PFFD.US,D,20210805,000000,25.4994,25.538,25.4627,25.5092,530465.04114327,0
+PFFD.US,D,20210806,000000,25.5479,25.5578,25.4696,25.5291,540617.90723058,0
+PFFD.US,D,20210809,000000,25.5677,25.5766,25.3518,25.3617,1111894.3199909,0
+PFFD.US,D,20210810,000000,25.4112,25.431,25.1765,25.2746,844535.5130251,0
+PFFD.US,D,20210811,000000,25.3419,25.4013,25.226,25.3132,588793.53951202,0
+PFFD.US,D,20210812,000000,25.3716,25.4112,25.3439,25.3915,692550.45967854,0
+PFFD.US,D,20210813,000000,25.4498,25.5092,25.431,25.4598,463327.49776541,0
+PFFD.US,D,20210816,000000,25.4696,25.4796,25.4211,25.4498,567967.84651451,0
+PFFD.US,D,20210817,000000,25.4598,25.4598,25.3379,25.3617,851773.56960625,0
+PFFD.US,D,20210818,000000,25.3815,25.3815,25.2944,25.3231,491103.5020343,0
+PFFD.US,D,20210819,000000,25.3132,25.3132,25.2062,25.3032,870738.50960068,0
+PFFD.US,D,20210820,000000,25.333,25.3795,25.2874,25.3617,465692.05746872,0
+PFFD.US,D,20210823,000000,25.4013,25.4013,25.3518,25.3915,569195.55983612,0
+PFFD.US,D,20210824,000000,25.4112,25.4211,25.3815,25.4013,395076.32955716,0
+PFFD.US,D,20210825,000000,25.4013,25.4211,25.3915,25.4112,661092.32507746,0
+PFFD.US,D,20210826,000000,25.4211,25.4696,25.3032,25.3132,462211.8536697,0
+PFFD.US,D,20210827,000000,25.3716,25.4598,25.3132,25.4598,569790.23347628,0
+PFFD.US,D,20210830,000000,25.5479,25.5578,25.4399,25.4598,507525.17734358,0
+PFFD.US,D,20210831,000000,25.4994,25.5192,25.4093,25.4598,740469.64526285,0
+PFFD.US,D,20210901,000000,25.4796,25.538,25.4696,25.538,570270.8186252,0
+PFFD.US,D,20210902,000000,25.6063,25.6261,25.5291,25.6261,418575.52985372,0
+PFFD.US,D,20210903,000000,25.6163,25.6163,25.4399,25.4994,568489.82660273,0
+PFFD.US,D,20210907,000000,25.5291,25.538,25.3815,25.4112,658553.09892296,0
+PFFD.US,D,20210908,000000,25.4112,25.4399,25.3647,25.431,814402.01648157,0
+PFFD.US,D,20210909,000000,25.5766,25.5865,25.3716,25.4696,755897.84202898,0
+PFFD.US,D,20210910,000000,25.5291,25.538,25.431,25.4498,456851.71384695,0
+PFFD.US,D,20210913,000000,25.5092,25.5202,25.3518,25.3518,1249562.7821364,0
+PFFD.US,D,20210914,000000,25.4399,25.4598,25.3518,25.4112,1794053.6402731,0
+PFFD.US,D,20210915,000000,25.4399,25.4796,25.3577,25.4696,594770.56489357,0
+PFFD.US,D,20210916,000000,25.4796,25.5291,25.4013,25.5291,475795.45155541,0
+PFFD.US,D,20210917,000000,25.538,25.5578,25.4598,25.4894,414969.12197146,0
+PFFD.US,D,20210920,000000,25.4112,25.4211,25.2746,25.3132,743432.91713698,0
+PFFD.US,D,20210921,000000,25.3716,25.3993,25.3132,25.3518,511213.36547176,0
+PFFD.US,D,20210922,000000,25.431,25.4894,25.3726,25.4796,487056.89430976,0
+PFFD.US,D,20210923,000000,25.4796,25.5628,25.3716,25.4112,571218.86369839,0
+PFFD.US,D,20210924,000000,25.4112,25.431,25.2894,25.2944,579906.75278762,0
+PFFD.US,D,20210927,000000,25.333,25.333,25.2161,25.235,1110325.3508282,0
+PFFD.US,D,20210928,000000,25.1666,25.1963,24.9616,25.0012,1298112.9881369,0
+PFFD.US,D,20210929,000000,25.0596,25.2161,25.0319,25.2161,754187.52429311,0
+PFFD.US,D,20210930,000000,25.1864,25.235,25.0695,25.1765,661078.19022014,0
+PFFD.US,D,20211001,000000,25.1765,25.2062,25.1171,25.1666,531719.0049142,0
+PFFD.US,D,20211004,000000,25.1369,25.1369,24.9516,24.9616,852603.48765754,0
+PFFD.US,D,20211005,000000,25.0299,25.0398,24.8823,24.9021,665463.02488772,0
+PFFD.US,D,20211006,000000,24.912,25.016,24.8051,25.011,922471.07776373,0
+PFFD.US,D,20211007,000000,25.0497,25.0497,24.9616,25.0012,718793.84156074,0
+PFFD.US,D,20211008,000000,24.9616,25.011,24.912,25.0012,580680.13140963,0
+PFFD.US,D,20211011,000000,25.011,25.011,24.912,24.912,473490.46017938,0
+PFFD.US,D,20211012,000000,24.9417,25.1091,24.9368,25.0993,515762.77026386,0
+PFFD.US,D,20211013,000000,25.1477,25.2656,25.1131,25.226,579922.90691028,0
+PFFD.US,D,20211014,000000,25.3251,25.4033,25.2656,25.4033,654094.56107079,0
+PFFD.US,D,20211015,000000,25.433,25.433,25.2854,25.3152,489528.47507564,0
+PFFD.US,D,20211018,000000,25.2558,25.3152,25.226,25.2954,469062.21130717,0
+PFFD.US,D,20211019,000000,25.2954,25.3537,25.2458,25.2756,539064.08255792,0
+PFFD.US,D,20211020,000000,25.3251,25.4231,25.2864,25.4231,620286.00162373,0
+PFFD.US,D,20211021,000000,25.4132,25.433,25.3577,25.4132,537824.25364431,0
+PFFD.US,D,20211022,000000,25.4132,25.4449,25.3349,25.3537,548679.82406701,0
+PFFD.US,D,20211025,000000,25.3934,25.4181,25.3637,25.3934,605565.55735633,0
+PFFD.US,D,20211026,000000,25.4132,25.4518,25.3934,25.4231,603372.63520621,0
+PFFD.US,D,20211027,000000,25.4816,25.4816,25.3785,25.4518,865693.37516967,0
+PFFD.US,D,20211028,000000,25.4914,25.4914,25.4231,25.4419,516342.29941403,0
+PFFD.US,D,20211029,000000,25.4419,25.5212,25.4033,25.4914,590165.63030484,0
+PFFD.US,D,20211101,000000,25.5112,25.5509,25.4617,25.5509,666614.00612674,0
+PFFD.US,D,20211102,000000,25.5796,25.5796,25.5014,25.5509,761898.08896185,0
+PFFD.US,D,20211103,000000,25.4816,25.4914,25.4241,25.4518,701274.69554373,0
+PFFD.US,D,20211104,000000,25.4617,25.531,25.4617,25.5014,603399.89528818,0
+PFFD.US,D,20211105,000000,25.541,25.5509,25.4816,25.5212,506872.95464146,0
+PFFD.US,D,20211108,000000,25.5509,25.5608,25.4617,25.4716,566022.28436751,0
+PFFD.US,D,20211109,000000,25.5212,25.5212,25.4231,25.4419,483916.93671912,0
+PFFD.US,D,20211110,000000,25.4518,25.4518,25.2072,25.2072,870958.60952183,0
+PFFD.US,D,20211111,000000,25.2558,25.2756,25.1477,25.1676,692349.54277804,0
+PFFD.US,D,20211112,000000,25.2359,25.2458,25.1577,25.1775,550632.45364268,0
+PFFD.US,D,20211115,000000,25.226,25.2359,25.0794,25.0993,718887.73739866,0
+PFFD.US,D,20211116,000000,25.0893,25.1874,25.0794,25.0993,1159415.7103049,0
+PFFD.US,D,20211117,000000,25.1181,25.1221,25.0418,25.0794,571682.285092,0
+PFFD.US,D,20211118,000000,25.0794,25.1379,25.0398,25.0794,550565.81788673,0
+PFFD.US,D,20211119,000000,25.1279,25.1279,25.0012,25.0794,6038713.937431,0
+PFFD.US,D,20211122,000000,25.0398,25.1091,24.9616,24.9714,1157528.7068525,0
+PFFD.US,D,20211123,000000,24.9516,24.9616,24.8923,24.912,738194.9428668,0
+PFFD.US,D,20211124,000000,24.8923,24.9714,24.8536,24.9714,390165.4762707,0
+PFFD.US,D,20211126,000000,24.8923,24.9021,24.706,24.8051,827103.19541736,0
+PFFD.US,D,20211129,000000,24.8437,24.9348,24.8437,24.8923,690936.05704591,0
+PFFD.US,D,20211130,000000,24.9318,24.9616,24.7358,24.7852,796059.01020926,0
+PFFD.US,D,20211201,000000,24.8735,25.0299,24.814,24.814,723732.96456185,0
+PFFD.US,D,20211202,000000,24.8923,25.0012,24.6763,24.9714,843804.53897507,0
+PFFD.US,D,20211203,000000,24.912,24.9318,24.7358,24.7754,580125.8430761,0
+PFFD.US,D,20211206,000000,24.814,24.9318,24.7754,24.8923,564754.18573926,0
+PFFD.US,D,20211207,000000,24.9714,25.0794,24.9714,25.0398,723059.53957376,0
+PFFD.US,D,20211208,000000,25.0596,25.0596,24.9467,25.011,549535.99256762,0
+PFFD.US,D,20211209,000000,25.011,25.0299,24.9219,24.9516,671040.23573361,0
+PFFD.US,D,20211210,000000,24.9616,25.0299,24.7556,24.9516,926401.5777317,0
+PFFD.US,D,20211213,000000,24.8823,24.9616,24.7426,24.9417,745526.89528586,0
+PFFD.US,D,20211214,000000,24.8338,24.9318,24.7862,24.8051,552617.39146364,0
+PFFD.US,D,20211215,000000,24.8338,24.9417,24.8051,24.912,560269.39743776,0
+PFFD.US,D,20211216,000000,24.9516,25.0973,24.912,25.0596,476033.72486453,0
+PFFD.US,D,20211217,000000,25.011,25.1081,24.9665,25.011,691903.28513976,0
+PFFD.US,D,20211220,000000,24.9318,24.9814,24.8338,24.8635,1218987.0664852,0
+PFFD.US,D,20211221,000000,24.9219,25.0448,24.8735,25.011,795523.90489639,0
+PFFD.US,D,20211222,000000,25.0398,25.1577,24.9932,25.1379,896789.05164371,0
+PFFD.US,D,20211223,000000,25.1973,25.2072,25.1279,25.1477,658198.71785727,0
+PFFD.US,D,20211227,000000,25.226,25.226,25.1279,25.1577,569507.53632986,0
+PFFD.US,D,20211228,000000,25.1775,25.2072,25.1477,25.1973,543377.23330622,0
+PFFD.US,D,20211229,000000,25.2458,25.2558,25.1577,25.226,770884.82932015,0
+PFFD.US,D,20211230,000000,25.2756,25.3647,25.226,25.3152,594627.19705502,0
+PFFD.US,D,20211231,000000,25.3251,25.4043,25.2756,25.3943,611330.55987805,0
+PFFD.US,D,20220103,000000,25.3547,25.3547,25.2359,25.2458,713708.32182309,0
+PFFD.US,D,20220104,000000,25.1973,25.2359,25.0487,25.0883,1165550.2383824,0
+PFFD.US,D,20220105,000000,25.1181,25.1775,24.8417,24.8417,785987.92436789,0
+PFFD.US,D,20220106,000000,24.8417,25.019,24.7536,25.01,1017348.2786346,0
+PFFD.US,D,20220107,000000,25.0388,25.0388,24.8615,24.9902,675902.62665212,0
+PFFD.US,D,20220110,000000,25.019,25.0388,24.8318,24.9011,920527.53488206,0
+PFFD.US,D,20220111,000000,24.9309,25.0487,24.8833,25.0487,921783.51791832,0
+PFFD.US,D,20220112,000000,25.1081,25.1279,25.0002,25.0784,716034.5154851,0
+PFFD.US,D,20220113,000000,25.1081,25.1577,25.0685,25.0883,1185464.2330826,0
+PFFD.US,D,20220114,000000,25.0883,25.0883,24.9586,24.9902,690998.6542712,0
+PFFD.US,D,20220118,000000,24.9309,24.9704,24.7833,24.7932,978921.65937408,0
+PFFD.US,D,20220119,000000,24.8715,24.9111,24.7932,24.8219,868708.13830975,0
+PFFD.US,D,20220120,000000,24.9011,24.9408,24.7436,24.7436,937609.50995477,0
+PFFD.US,D,20220121,000000,24.8417,24.8417,24.6644,24.6743,897787.5783502,0
+PFFD.US,D,20220124,000000,24.6446,24.6783,24.3693,24.6446,1570471.4960637,0
+PFFD.US,D,20220125,000000,24.5268,24.5763,24.4079,24.5168,1346614.7317693,0
+PFFD.US,D,20220126,000000,24.6149,24.6347,24.191,24.2702,3820938.6696067,0
+PFFD.US,D,20220127,000000,24.398,24.398,23.8661,23.8661,1338698.2020368,0
+PFFD.US,D,20220128,000000,23.9552,24.0038,23.7136,23.974,1296228.0039498,0
+PFFD.US,D,20220131,000000,23.974,24.3197,23.9186,24.3197,802311.66530858,0
+PFFD.US,D,20220201,000000,24.3098,24.3723,24.2088,24.2999,683675.78854613,0
+PFFD.US,D,20220202,000000,24.3593,24.3801,24.1325,24.1623,648846.49047395,0
+PFFD.US,D,20220203,000000,24.0434,24.0434,23.7968,23.8562,889742.82526908,0
+PFFD.US,D,20220204,000000,23.8661,23.8661,23.6195,23.6294,1488203.5975561,0
+PFFD.US,D,20220207,000000,23.6888,23.6987,23.5799,23.5897,942710.17418241,0
+PFFD.US,D,20220208,000000,23.6095,23.6095,23.4026,23.4323,1189905.6071795,0
+PFFD.US,D,20220209,000000,23.5412,23.6095,23.4768,23.6095,1119065.7408161,0
+PFFD.US,D,20220210,000000,23.4917,23.4917,23.1658,23.2451,1007409.4546724,0
+PFFD.US,D,20220211,000000,23.2946,23.3243,22.9202,22.9202,1902449.8225389,0
+PFFD.US,D,20220214,000000,22.9004,22.9984,22.7142,22.7815,1177768.8129039,0
+PFFD.US,D,20220215,000000,22.8806,23.0183,22.8618,22.939,810735.03063937,0
+PFFD.US,D,20220216,000000,22.9786,23.1658,22.8905,23.1361,1023993.6808408,0
+PFFD.US,D,20220217,000000,23.1173,23.2649,23.0084,23.0381,1130987.4833339,0
+PFFD.US,D,20220218,000000,23.0084,23.2252,23.0084,23.1173,591982.96910329,0
+PFFD.US,D,20220222,000000,23.0183,23.0877,22.9004,23.0084,1431330.9894915,0
+PFFD.US,D,20220223,000000,23.0579,23.0827,22.9004,22.9004,936129.3884667,0
+PFFD.US,D,20220224,000000,22.7222,23.0381,22.636,23.0381,2327898.9315814,0
+PFFD.US,D,20220225,000000,23.0381,23.2847,22.9688,23.255,799185.84257526,0
+PFFD.US,D,20220228,000000,23.2154,23.3927,23.1658,23.3431,795797.51534882,0
+PFFD.US,D,20220301,000000,23.3343,23.4204,23.1856,23.2252,3084553.9981098,0
+PFFD.US,D,20220302,000000,23.3045,23.4125,23.2054,23.3045,638078.75809316,0
+PFFD.US,D,20220303,000000,23.2748,23.2748,23.1173,23.156,498413.24253471,0
+PFFD.US,D,20220304,000000,23.1758,23.1758,22.9292,22.9786,767148.17882402,0
+PFFD.US,D,20220307,000000,22.9202,22.9292,22.6835,22.7132,625381.61768803,0
+PFFD.US,D,20220308,000000,22.7132,22.7717,22.5845,22.7034,1197645.4511956,0
+PFFD.US,D,20220309,000000,22.7617,22.8707,22.7034,22.7815,495278.33310739,0
+PFFD.US,D,20220310,000000,22.7518,22.7518,22.6141,22.732,1421674.8626757,0
+PFFD.US,D,20220311,000000,22.7915,22.8153,22.5845,22.5943,1578352.688653,0
+PFFD.US,D,20220314,000000,22.5745,22.5745,22.1804,22.2398,768791.86080394,0
+PFFD.US,D,20220315,000000,22.3379,22.3972,22.2398,22.3972,915073.4992214,0
+PFFD.US,D,20220316,000000,22.5449,22.6835,22.4121,22.6538,1032625.0305008,0
+PFFD.US,D,20220317,000000,22.6439,22.8984,22.5359,22.8806,553162.59310318,0
+PFFD.US,D,20220318,000000,22.8013,23.0282,22.8013,23.0282,850131.90689165,0
+PFFD.US,D,20220321,000000,22.9886,23.0282,22.742,22.7518,615364.04237794,0
+PFFD.US,D,20220322,000000,22.7617,22.8013,22.6835,22.7518,563351.80596645,0
+PFFD.US,D,20220323,000000,22.7222,22.8707,22.6538,22.6835,754885.18046518,0
+PFFD.US,D,20220324,000000,22.6934,22.8103,22.6736,22.7617,486451.11471028,0
+PFFD.US,D,20220325,000000,22.8013,22.8013,22.5647,22.6043,536880.24710178,0
+PFFD.US,D,20220328,000000,22.6439,22.7222,22.5547,22.7222,573786.35956752,0
+PFFD.US,D,20220329,000000,22.6835,23.0579,22.6835,23.048,2992237.2256795,0
+PFFD.US,D,20220330,000000,22.9786,23.146,22.9786,23.0678,651795.62749075,0
+PFFD.US,D,20220331,000000,23.1758,23.255,23.0975,23.1658,1283507.6419933,0
+PFFD.US,D,20220401,000000,23.1758,23.2451,22.9816,23.0084,1064919.1409492,0
+PFFD.US,D,20220404,000000,23.0678,23.0925,22.9935,23.0282,490025.21434722,0
+PFFD.US,D,20220405,000000,23.0183,23.1074,22.6716,22.6716,1155591.2217668,0
+PFFD.US,D,20220406,000000,22.5923,22.6309,22.4636,22.5329,776838.63315039,0
+PFFD.US,D,20220407,000000,22.5725,22.7272,22.5052,22.6617,664624.02014244,0
+PFFD.US,D,20220408,000000,22.4933,22.6419,22.4636,22.4636,555770.47427895,0
+PFFD.US,D,20220411,000000,22.4042,22.4339,22.1764,22.1764,696557.6917291,0
+PFFD.US,D,20220412,000000,22.2853,22.3646,22.1368,22.2259,629682.65284435,0
+PFFD.US,D,20220413,000000,22.2457,22.2903,22.1862,22.2061,769107.87582833,0
+PFFD.US,D,20220414,000000,22.1962,22.216,22.0675,22.0873,657977.60830346,0
+PFFD.US,D,20220418,000000,22.0873,22.2061,22.0278,22.0278,625123.15172558,0
+PFFD.US,D,20220419,000000,22.0278,22.0575,21.9188,21.9486,797299.84875554,0
+PFFD.US,D,20220420,000000,22.0377,22.1467,21.9684,22.1467,1036367.7387929,0
+PFFD.US,D,20220421,000000,22.2556,22.2556,21.8495,21.8892,938083.02767503,0
+PFFD.US,D,20220422,000000,21.8594,21.8594,21.6416,21.6614,712624.98597268,0
+PFFD.US,D,20220425,000000,21.6614,21.79,21.6217,21.7604,838788.68389136,0
+PFFD.US,D,20220426,000000,21.8199,21.8199,21.6514,21.6712,803536.3497322,0
+PFFD.US,D,20220427,000000,21.7505,21.7505,21.3246,21.3939,3069137.9169356,0
+PFFD.US,D,20220428,000000,21.4138,21.7356,21.2996,21.7307,1847232.0024135,0
+PFFD.US,D,20220429,000000,21.6019,21.6613,21.3963,21.5227,797476.53447206,0
+PFFD.US,D,20220502,000000,21.4831,21.4831,20.9977,21.0769,995499.82774656,0
+PFFD.US,D,20220503,000000,21.0869,21.2543,21.0671,21.1463,682005.85611689,0
+PFFD.US,D,20220504,000000,21.0373,21.5425,20.9581,21.5425,543834.59690383,0
+PFFD.US,D,20220505,000000,21.4732,21.4732,21.0473,21.1662,1225709.2007741,0
+PFFD.US,D,20220506,000000,21.0571,21.0671,20.8195,20.8888,982854.17860737,0
+PFFD.US,D,20220509,000000,20.7501,20.7799,20.4926,20.5124,891692.42594674,0
+PFFD.US,D,20220510,000000,20.5917,20.7897,20.5521,20.7601,2095456.251097,0
+PFFD.US,D,20220511,000000,20.7006,20.8491,20.5619,20.6214,1870666.5862195,0
+PFFD.US,D,20220512,000000,20.6708,20.7897,20.5619,20.7897,1027963.5564827,0
+PFFD.US,D,20220513,000000,20.8195,21.0077,20.8095,20.9284,788614.9885643,0
+PFFD.US,D,20220516,000000,20.8492,21.1359,20.8096,21.1265,635576.8883473,0
+PFFD.US,D,20220517,000000,21.2156,21.2236,21.0473,21.0869,654084.46474412,0
+PFFD.US,D,20220518,000000,21.0769,21.0769,20.8244,20.8591,626295.33525058,0
+PFFD.US,D,20220519,000000,20.8789,21.0373,20.8343,20.9779,642098.10573572,0
+PFFD.US,D,20220520,000000,21.0077,21.0968,20.8293,20.9086,530276.23983476,0
+PFFD.US,D,20220523,000000,20.8987,21.0145,20.8801,20.9581,616856.27945799,0
+PFFD.US,D,20220524,000000,20.9779,21.1463,20.8591,21.1463,626464.95353844,0
+PFFD.US,D,20220525,000000,21.1662,21.5425,21.1662,21.5425,625095.8916436,0
+PFFD.US,D,20220526,000000,21.6019,21.8692,21.6019,21.8199,1036213.2649951,0
+PFFD.US,D,20220527,000000,21.9783,22.3249,21.8398,22.2655,744547.55160002,0
+PFFD.US,D,20220531,000000,22.2259,22.3051,21.904,22.0377,888230.39553571,0
+PFFD.US,D,20220601,000000,22.216,22.2754,21.9684,22.0377,410119.85627762,0
+PFFD.US,D,20220602,000000,22.0377,22.0873,21.8991,22.0477,448379.88614821,0
+PFFD.US,D,20220603,000000,21.9486,21.9486,21.7947,21.899,512882.28826833,0
+PFFD.US,D,20220606,000000,22.008,22.008,21.8,21.8,420924.94506704,0
+PFFD.US,D,20220607,000000,21.8199,22.0179,21.7208,22.0179,466303.8948642,0
+PFFD.US,D,20220608,000000,21.9981,21.9981,21.8512,21.8792,604201.54362482,0
+PFFD.US,D,20220609,000000,21.8297,21.8594,21.5722,21.5722,679824.03992609,0
+PFFD.US,D,20220610,000000,21.4534,21.4781,21.0275,21.1364,1565223.4254669,0
+PFFD.US,D,20220613,000000,20.9482,20.9482,20.3539,20.3836,883010.59465351,0
+PFFD.US,D,20220614,000000,20.4728,20.5521,20.2252,20.3836,954223.01547055,0
+PFFD.US,D,20220615,000000,20.4827,20.8987,20.4431,20.7501,624332.60934826,0
+PFFD.US,D,20220616,000000,20.5619,20.5966,20.2747,20.344,1107153.0849923,0
+PFFD.US,D,20220617,000000,20.4728,20.4926,20.344,20.344,904214.89990069,0
+PFFD.US,D,20220621,000000,20.5323,20.656,20.453,20.6412,450681.84862624,0
+PFFD.US,D,20220622,000000,20.6214,20.7601,20.6016,20.7601,719380.43813956,0
+PFFD.US,D,20220623,000000,20.8492,20.8987,20.7204,20.869,562919.6831855,0
+PFFD.US,D,20220624,000000,20.9581,21.0571,20.9086,21.0473,489660.73695487,0
+PFFD.US,D,20220627,000000,21.0473,21.0967,20.9977,21.0175,513209.40925204,0
+PFFD.US,D,20220628,000000,21.0869,21.2058,20.968,20.9878,810872.34068193,0
+PFFD.US,D,20220629,000000,21.0769,21.0968,20.9184,21.0769,653024.35044504,0
+PFFD.US,D,20220630,000000,21.0571,21.0769,20.9297,21.0077,825362.58870152,0
+PFFD.US,D,20220701,000000,21.0175,21.2553,21.0175,21.2354,525383.55993629,0
+PFFD.US,D,20220705,000000,21.2651,21.2651,21.0869,21.186,432219.70569937,0
+PFFD.US,D,20220706,000000,21.1265,21.1908,20.9779,21.0869,493367.09847103,0
+PFFD.US,D,20220707,000000,21.0077,21.2256,21.0077,21.176,360364.14887421,0
+PFFD.US,D,20220708,000000,21.1562,21.2553,21.1166,21.2058,312697.37145634,0
+PFFD.US,D,20220711,000000,21.2256,21.3147,21.1958,21.3147,379928.81067212,0
+PFFD.US,D,20220712,000000,21.3444,21.4038,21.2453,21.2751,295569.96291366,0
+PFFD.US,D,20220713,000000,21.1166,21.3246,21.0373,21.2651,1538900.2826041,0
+PFFD.US,D,20220714,000000,21.0671,21.2156,21.0275,21.2058,419946.61101387,0
+PFFD.US,D,20220715,000000,21.2354,21.4038,21.2156,21.4038,467032.8496489,0
+PFFD.US,D,20220718,000000,21.4138,21.4336,21.3097,21.3543,425009.91883288,0
+PFFD.US,D,20220719,000000,21.4138,21.493,21.3939,21.493,378387.10159144,0
+PFFD.US,D,20220720,000000,21.5029,21.5633,21.4434,21.5425,444983.48186044,0
+PFFD.US,D,20220721,000000,21.5227,21.6316,21.4434,21.592,354574.91516849,0
+PFFD.US,D,20220722,000000,21.592,21.7653,21.5523,21.691,554459.97107873,0
+PFFD.US,D,20220725,000000,21.7604,21.7703,21.691,21.7703,499984.2309627,0
+PFFD.US,D,20220726,000000,21.7406,21.7604,21.6911,21.7307,229400.65726231,0
+PFFD.US,D,20220727,000000,21.7307,21.8199,21.6769,21.8,612274.56642058,0
+PFFD.US,D,20220728,000000,21.8397,21.9486,21.7802,21.9288,547017.9686991,0
+PFFD.US,D,20220729,000000,21.909,22.216,21.909,22.1862,828010.85518392,0
+PFFD.US,D,20220801,000000,22.1566,22.2853,22.0873,22.2853,366551.17785025,0
+PFFD.US,D,20220802,000000,22.2061,22.6914,22.1664,22.6023,16757579.087557,0
+PFFD.US,D,20220803,000000,22.6421,22.7813,22.5923,22.7714,1439466.3749523,0
+PFFD.US,D,20220804,000000,22.7217,22.8062,22.652,22.7714,919016.74476119,0
+PFFD.US,D,20220805,000000,22.6819,22.6819,22.4449,22.4928,612246.26039636,0
+PFFD.US,D,20220808,000000,22.6421,22.657,22.4978,22.5724,549696.16664844,0
+PFFD.US,D,20220809,000000,22.5525,22.5525,22.2143,22.3138,371773.28644601,0
+PFFD.US,D,20220810,000000,22.3038,22.5722,22.3038,22.4431,1569594.6145313,0
+PFFD.US,D,20220811,000000,22.5227,22.5973,22.3834,22.4133,560826.83852307,0
+PFFD.US,D,20220812,000000,22.5426,22.5724,22.3934,22.5724,607640.39581318,0
+PFFD.US,D,20220815,000000,22.5227,22.5989,22.4928,22.5625,377929.18227913,0
+PFFD.US,D,20220816,000000,22.5525,22.5724,22.4545,22.5326,332508.84373897,0
+PFFD.US,D,20220817,000000,22.4332,22.5824,22.1855,22.2342,612133.67706303,0
+PFFD.US,D,20220818,000000,22.2839,22.2839,22.1546,22.2342,344567.32290524,0
+PFFD.US,D,20220819,000000,22.1546,22.2143,21.9656,21.9755,396315.44790352,0
+PFFD.US,D,20220822,000000,21.9656,21.9656,21.697,21.7169,483700.21873396,0
+PFFD.US,D,20220823,000000,21.7666,21.8761,20.9409,21.319,19566893.869143,0
+PFFD.US,D,20220824,000000,21.3787,21.5577,21.2891,21.4284,1576772.8072394,0
+PFFD.US,D,20220825,000000,21.5677,21.7945,21.4847,21.7666,1151870.2395451,0
+PFFD.US,D,20220826,000000,21.7368,21.7865,21.508,21.5279,442917.91144365,0
+PFFD.US,D,20220829,000000,21.4582,21.5279,21.4035,21.4682,1481935.4218259,0
+PFFD.US,D,20220830,000000,21.498,21.5577,21.319,21.3389,413411.02602796,0
+PFFD.US,D,20220831,000000,21.4383,21.4881,21.1996,21.2394,548946.2812318,0
+PFFD.US,D,20220901,000000,21.2095,21.2095,21.0006,21.1399,401246.99998669,0
+PFFD.US,D,20220902,000000,21.2294,21.2792,21.1001,21.2195,626826.80727088,0
+PFFD.US,D,20220906,000000,21.0603,21.0882,20.8315,20.8713,421104.89061104,0
+PFFD.US,D,20220907,000000,20.921,21.0603,20.8713,21.0504,571015.6301894,0
+PFFD.US,D,20220908,000000,21.0006,21.1001,20.9091,20.931,414355.92186126,0
+PFFD.US,D,20220909,000000,20.9708,21.1697,20.9696,21.1299,576465.86977255,0
+PFFD.US,D,20220912,000000,21.1996,21.3488,21.1697,21.309,328438.75519744,0
+PFFD.US,D,20220913,000000,21.0305,21.1498,20.9336,21.0603,1294547.4999571,0
+PFFD.US,D,20220914,000000,21.0902,21.1598,20.9807,21.0504,712573.08851804,0
+PFFD.US,D,20220915,000000,21.0603,21.1498,20.9111,20.9111,1135485.3437123,0
+PFFD.US,D,20220916,000000,20.8912,20.9409,20.7718,20.9409,454152.11977661,0
+PFFD.US,D,20220919,000000,20.8713,20.9055,20.7619,20.8912,518464.34373281,0
+PFFD.US,D,20220920,000000,20.7619,20.7818,20.6624,20.6624,454494.89581826,0
+PFFD.US,D,20220921,000000,20.742,20.8812,20.6972,20.7718,597414.41143852,0
+PFFD.US,D,20220922,000000,20.732,20.732,20.4933,20.5629,529586.97394077,0
+PFFD.US,D,20220923,000000,20.5032,20.5032,20.2048,20.2545,980403.81246749,0
+PFFD.US,D,20220926,000000,20.165,20.3192,20.1152,20.2545,579784.06248077,0
+PFFD.US,D,20220927,000000,20.2645,20.4236,20.1202,20.2446,7035857.2185167,0
+PFFD.US,D,20220928,000000,20.4236,20.5629,20.2247,20.5331,1070006.0728812,0
+PFFD.US,D,20220929,000000,20.4236,20.5331,20.165,20.4037,799517.57809849,0
+PFFD.US,D,20220930,000000,20.4137,20.5132,20.2944,20.4037,2255146.6978419,0
+PFFD.US,D,20221003,000000,20.4933,20.6922,20.4933,20.5828,601921.76560504,0
+PFFD.US,D,20221004,000000,20.6524,20.8116,20.6027,20.6823,958289.22913489,0
+PFFD.US,D,20221005,000000,20.4535,20.5231,20.349,20.354,441841.33331868,0
+PFFD.US,D,20221006,000000,20.344,20.4037,20.1948,20.2247,549184.51560679,0
+PFFD.US,D,20221007,000000,20.155,20.155,20.0158,20.0456,609510.08331312,0
+PFFD.US,D,20221010,000000,20.2446,20.2446,19.8267,19.8964,807455.70830656,0
+PFFD.US,D,20221011,000000,19.8765,19.9262,19.7074,19.8068,650907.57810342,0
+PFFD.US,D,20221012,000000,19.7869,19.7869,19.578,19.6278,947285.21351025,0
+PFFD.US,D,20221013,000000,19.4487,19.6477,19.2796,19.5979,629520.76560412,0
+PFFD.US,D,20221014,000000,19.6377,19.6775,19.4785,19.4984,741180.31247542,0
+PFFD.US,D,20221017,000000,19.5979,19.7372,19.5084,19.5183,534068.19269062,0
+PFFD.US,D,20221018,000000,19.6178,19.6549,19.5084,19.5681,595046.14060527,0
+PFFD.US,D,20221019,000000,19.4587,19.5195,19.3492,19.4785,742272.97393372,0
+PFFD.US,D,20221020,000000,19.4487,19.4487,19.1234,19.1403,576054.73956423,0
+PFFD.US,D,20221021,000000,19.1105,19.1702,18.9811,19.0806,862650.69267973,0
+PFFD.US,D,20221024,000000,19.0707,19.1901,19.0309,19.1105,534821.09373226,0
+PFFD.US,D,20221025,000000,19.1901,19.389,19.1901,19.389,757837.61976654,0
+PFFD.US,D,20221026,000000,19.389,19.578,19.3094,19.4288,696054.49997692,0
+PFFD.US,D,20221027,000000,19.578,19.578,19.3691,19.3691,475347.94269257,0
+PFFD.US,D,20221028,000000,19.4288,19.5681,19.399,19.5681,592686.91664701,0
+PFFD.US,D,20221031,000000,19.6178,19.6178,19.3791,19.5283,692177.41143538,0
+PFFD.US,D,20221101,000000,19.6079,19.6178,19.2597,19.2597,1267919.531208,0
+PFFD.US,D,20221102,000000,19.2796,19.4587,19.1602,19.2,497446.44269184,0
+PFFD.US,D,20221103,000000,19.2,19.2,19.07,19.17,501838,0
+PFFD.US,D,20221104,000000,19.18,19.19,19,19.04,707966,0
+PFFD.US,D,20221107,000000,19.06,19.14,19.01,19.12,718557,0
+PFFD.US,D,20221108,000000,19.17,19.47,19.12,19.47,806323,0
+PFFD.US,D,20221109,000000,19.4,19.47,19.165,19.35,12781232,0
+PFFD.US,D,20221110,000000,19.7,20.28,19.65,20.21,2043122,0
+PFFD.US,D,20221111,000000,20.24,20.48,20.16,20.39,931918,0
+PFFD.US,D,20221114,000000,20.39,20.4,20.1,20.12,1185499,0
+PFFD.US,D,20221115,000000,20.22,20.5,20.22,20.46,702740,0
+PFFD.US,D,20221116,000000,20.49,20.5,20.41,20.45,645806,0
+PFFD.US,D,20221117,000000,20.32,20.35,20.18,20.33,914456,0
+PFFD.US,D,20221118,000000,20.45,20.45,20.3001,20.36,729303,0
+PFFD.US,D,20221121,000000,20.3,20.397,20.28,20.33,471403,0
+PFFD.US,D,20221122,000000,20.4,20.4,20.3,20.3,915466,0
+PFFD.US,D,20221123,000000,20.36,20.4584,20.3309,20.42,681220,0
+PFFD.US,D,20221125,000000,20.43,20.51,20.4,20.5,321549,0
+PFFD.US,D,20221128,000000,20.48,20.49,20.395,20.43,495176,0
+PFFD.US,D,20221129,000000,20.41,20.41,20.14,20.17,1092268,0
+PFFD.US,D,20221130,000000,20.18,20.5,20.1,20.48,866714,0
+PFFD.US,D,20221201,000000,20.54,20.78,20.51,20.75,1157331,0
+PFFD.US,D,20221202,000000,20.65,20.86,20.55,20.86,498426,0
+PFFD.US,D,20221205,000000,20.57,20.669,20.4,20.4,780933,0
+PFFD.US,D,20221206,000000,20.4,20.48,20.23,20.28,662104,0
+PFFD.US,D,20221207,000000,20.3,20.42,20.28,20.39,695530,0
+PFFD.US,D,20221208,000000,20.4,20.459,20.24,20.24,704085,0
+PFFD.US,D,20221209,000000,20.23,20.26,20.02,20.06,981563,0
+PFFD.US,D,20221212,000000,20.07,20.13,19.92,20.07,938970,0
+PFFD.US,D,20221213,000000,20.27,20.42,20.24,20.3,1132711,0
+PFFD.US,D,20221214,000000,20.32,20.4,20.17,20.26,2049522,0
+PFFD.US,D,20221215,000000,20.16,20.255,20.13,20.13,1111980,0
+PFFD.US,D,20221216,000000,20.09,20.25,20.03,20.23,992224,0
+PFFD.US,D,20221219,000000,20.13,20.19,20.11,20.11,640523,0
+PFFD.US,D,20221220,000000,20.13,20.18,20.02,20.07,956482,0
+PFFD.US,D,20221221,000000,20.097,20.23,20.05,20.07,1266967,0
+PFFD.US,D,20221222,000000,20,20.05,19.79,19.89,845003,0
+PFFD.US,D,20221223,000000,19.88,19.95,19.74,19.81,595740,0
+PFFD.US,D,20221227,000000,19.83,19.83,19.56,19.65,2229729,0
+PFFD.US,D,20221228,000000,19.55,19.7,19.405,19.42,991167,0
+PFFD.US,D,20221229,000000,19.36,19.5,19.33,19.38,1174156,0
+PFFD.US,D,20221230,000000,19.3,19.45,19.23,19.37,1317237,0
+PFFD.US,D,20230103,000000,19.43,19.56,19.38,19.5,514769,0
+PFFD.US,D,20230104,000000,19.57,19.96,19.57,19.94,669737,0
+PFFD.US,D,20230105,000000,19.88,20.16,19.82,20.14,680621,0
+PFFD.US,D,20230106,000000,20.17,20.49,20.17,20.49,557877,0
+PFFD.US,D,20230109,000000,20.53,20.62,20.4101,20.46,712205,0
+PFFD.US,D,20230110,000000,20.47,20.56,20.42,20.53,468014,0
+PFFD.US,D,20230111,000000,20.68,20.73,20.57,20.73,462924,0
+PFFD.US,D,20230112,000000,20.78,20.86,20.65,20.79,773895,0
+PFFD.US,D,20230113,000000,20.69,20.92,20.61,20.88,386201,0
+PFFD.US,D,20230117,000000,20.75,21.0909,20.75,21.06,1298882,0
+PFFD.US,D,20230118,000000,21.18,21.36,21.0601,21.12,736653,0
+PFFD.US,D,20230119,000000,21.11,21.22,21,21.2,561319,0
+PFFD.US,D,20230120,000000,21.24,21.25,21.0801,21.25,1063541,0
+PFFD.US,D,20230123,000000,21.24,21.38,21.03,21.38,519599,0
+PFFD.US,D,20230124,000000,21.36,21.41,21.27,21.3,436311,0
+PFFD.US,D,20230125,000000,21.3,21.36,21.221,21.36,1116200,0
+PFFD.US,D,20230126,000000,21.41,21.49,21.31,21.49,415654,0
+PFFD.US,D,20230127,000000,21.44,21.5,21.4,21.4,430857,0
+PFFD.US,D,20230130,000000,21.39,21.54,21.3603,21.52,420593,0
+PFFD.US,D,20230131,000000,21.58,21.65,21.532,21.62,663907,0
+PFFD.US,D,20230201,000000,21.67,21.76,21.57,21.76,624410,0
+PFFD.US,D,20230202,000000,21.86,21.97,21.73,21.88,1027001,0
+PFFD.US,D,20230203,000000,21.73,21.79,21.48,21.48,607134,0
+PFFD.US,D,20230206,000000,21.43,21.43,21.25,21.29,1178115,0
+PFFD.US,D,20230207,000000,21.28,21.32,21.105,21.3,823169,0
+PFFD.US,D,20230208,000000,21.3,21.35,21.13,21.35,600893,0
+PFFD.US,D,20230209,000000,21.42,21.43,21.13,21.22,635107,0
+PFFD.US,D,20230210,000000,21.08,21.23,21.03,21.08,1035924,0
+PFFD.US,D,20230213,000000,21.07,21.24,21.07,21.24,768564,0
+PFFD.US,D,20230214,000000,21.24,21.35,21.14,21.3,692995,0
+PFFD.US,D,20230215,000000,21.2,21.32,21.2,21.32,404705,0
+PFFD.US,D,20230216,000000,21.28,21.28,21.05,21.09,429835,0
+PFFD.US,D,20230217,000000,21.03,21.0599,20.95,21.02,839006,0
+PFFD.US,D,20230221,000000,20.99,20.99,20.48,20.5,860110,0
+PFFD.US,D,20230222,000000,20.59,20.82,20.51,20.75,731797,0
+PFFD.US,D,20230223,000000,20.82,20.99,20.78,20.99,651742,0
+PFFD.US,D,20230224,000000,20.86,20.88,20.7556,20.82,700715,0
+PFFD.US,D,20230227,000000,20.9,20.99,20.85,20.92,558822,0
+PFFD.US,D,20230228,000000,20.91,20.9501,20.75,20.91,659253,0
+PFFD.US,D,20230301,000000,20.89,20.93,20.7,20.82,1168545,0
+PFFD.US,D,20230302,000000,20.61,20.74,20.5529,20.68,1094338,0
+PFFD.US,D,20230303,000000,20.64,20.77,20.64,20.72,510284,0
+PFFD.US,D,20230306,000000,20.79,20.82,20.7,20.75,605067,0
+PFFD.US,D,20230307,000000,20.79,20.8,20.6,20.66,645309,0
+PFFD.US,D,20230308,000000,20.65,20.71,20.56,20.56,332973,0
+PFFD.US,D,20230309,000000,20.6,20.65,20.17,20.19,962395,0
+PFFD.US,D,20230310,000000,20.19,20.27,19.665,19.88,2321560,0
+PFFD.US,D,20230313,000000,19.7,19.7,18.7,19.01,4411309,0
+PFFD.US,D,20230314,000000,19.47,19.77,19.35,19.47,3040965,0
+PFFD.US,D,20230315,000000,19.1,19.33,19,19.17,1568586,0
+PFFD.US,D,20230316,000000,19.15,19.88,19.01,19.81,1515732,0
+PFFD.US,D,20230317,000000,19.61,19.61,19.14,19.2,745635,0
+PFFD.US,D,20230320,000000,19.31,19.35,18.92,18.95,687160,0
+PFFD.US,D,20230321,000000,19.2,19.36,19.11,19.35,526691,0
+PFFD.US,D,20230322,000000,19.34,19.495,19.25,19.35,658731,0
+PFFD.US,D,20230323,000000,19.43,19.46,19.03,19.06,698083,0
+PFFD.US,D,20230324,000000,19.08,19.15,18.88,19.15,559981,0
+PFFD.US,D,20230327,000000,19.32,19.53,19.23,19.35,703658,0
+PFFD.US,D,20230328,000000,19.37,19.46,19.3,19.4,577837,0
+PFFD.US,D,20230329,000000,19.45,19.66,19.4,19.61,633198,0
+PFFD.US,D,20230330,000000,19.7,19.76,19.56,19.72,836275,0
+PFFD.US,D,20230331,000000,19.75,19.9,19.73,19.86,773759,0
+PFFD.US,D,20230403,000000,19.89,19.99,19.7521,19.96,661974,0
+PFFD.US,D,20230404,000000,19.97,19.97,19.77,19.88,627769,0
+PFFD.US,D,20230405,000000,19.74,19.74,19.64,19.7,650950,0
+PFFD.US,D,20230406,000000,19.67,19.83,19.6303,19.83,455102,0
+PFFD.US,D,20230410,000000,19.79,19.82,19.72,19.73,331669,0
+PFFD.US,D,20230411,000000,19.73,19.92,19.73,19.88,537556,0
+PFFD.US,D,20230412,000000,19.91,20.01,19.8096,19.9,456399,0
+PFFD.US,D,20230413,000000,19.95,20.01,19.9,19.98,852794,0
+PFFD.US,D,20230414,000000,20.03,20.0426,19.91,20,494201,0
+PFFD.US,D,20230417,000000,19.99,20.04,19.895,19.91,493840,0
+PFFD.US,D,20230418,000000,20,20.02,19.9301,20,476862,0
+PFFD.US,D,20230419,000000,19.98,20.035,19.925,20,346657,0
+PFFD.US,D,20230420,000000,19.97,20.03,19.86,19.96,731594,0
+PFFD.US,D,20230421,000000,20.03,20.09,19.9912,20.08,417474,0
+PFFD.US,D,20230424,000000,20.1,20.12,20.05,20.1,296069,0
+PFFD.US,D,20230425,000000,20,20.015,19.75,19.75,428333,0
+PFFD.US,D,20230426,000000,19.81,19.88,19.65,19.66,526820,0
+PFFD.US,D,20230427,000000,19.73,19.895,19.66,19.85,377315,0
+PFFD.US,D,20230428,000000,19.83,19.9683,19.82,19.93,484630,0
+PFFD.US,D,20230501,000000,19.88,19.91,19.68,19.69,483080,0
+PFFD.US,D,20230502,000000,19.64,19.6999,19.33,19.41,633041,0
+PFFD.US,D,20230503,000000,19.3,19.41,18.95,18.95,849460,0
+PFFD.US,D,20230504,000000,18.89,18.92,18.4101,18.48,1098257,0
+PFFD.US,D,20230505,000000,18.68,18.885,18.68,18.82,670110,0
+PFFD.US,D,20230508,000000,18.88,18.95,18.77,18.83,539431,0
+PFFD.US,D,20230509,000000,18.75,18.8,18.56,18.78,868980,0
+PFFD.US,D,20230510,000000,18.9,18.9865,18.85,18.93,692614,0
+PFFD.US,D,20230511,000000,18.87,18.87,18.75,18.79,547970,0
+PFFD.US,D,20230512,000000,18.8,18.86,18.705,18.84,722150,0
+PFFD.US,D,20230515,000000,18.81,18.9,18.69,18.78,446540,0
+PFFD.US,D,20230516,000000,18.78,18.8299,18.56,18.6,510831,0
+PFFD.US,D,20230517,000000,18.71,19.01,18.66,19,600336,0
+PFFD.US,D,20230518,000000,18.96,19.095,18.9201,19,712760,0
+PFFD.US,D,20230519,000000,19.07,19.07,18.85,18.95,520737,0
+PFFD.US,D,20230522,000000,18.95,19.11,18.95,19.07,667225,0
+PFFD.US,D,20230523,000000,19,19.11,18.96,19.02,536696,0
+PFFD.US,D,20230524,000000,19,19.08,18.95,19.01,536841,0
+PFFD.US,D,20230525,000000,19.04,19.08,18.855,19.01,1266739,0
+PFFD.US,D,20230526,000000,18.98,19.11,18.95,19.05,582693,0
+PFFD.US,D,20230530,000000,19.11,19.255,19.11,19.19,416044,0
+PFFD.US,D,20230531,000000,19.18,19.34,19.12,19.28,567771,0
+PFFD.US,D,20230601,000000,19.26,19.51,19.25,19.44,543213,0
+PFFD.US,D,20230602,000000,19.42,19.76,19.42,19.74,710341,0
+PFFD.US,D,20230605,000000,19.58,19.6,19.47,19.54,766852,0
+PFFD.US,D,20230606,000000,19.54,19.6376,19.5011,19.59,505131,0
+PFFD.US,D,20230607,000000,19.57,19.68,19.48,19.48,357116,0
+PFFD.US,D,20230608,000000,19.49,19.5498,19.45,19.45,419504,0
+PFFD.US,D,20230609,000000,19.49,19.55,19.405,19.44,970155,0
+PFFD.US,D,20230612,000000,19.41,19.46,19.23,19.34,589535,0
+PFFD.US,D,20230613,000000,19.38,19.45,19.29,19.3,903397,0
+PFFD.US,D,20230614,000000,19.4,19.4,19.115,19.17,843145,0
+PFFD.US,D,20230615,000000,19.22,19.3,19.2,19.26,560846,0
+PFFD.US,D,20230616,000000,19.29,19.32,19.223,19.26,350496,0
+PFFD.US,D,20230620,000000,19.27,19.28,19.11,19.16,575865,0
+PFFD.US,D,20230621,000000,19.11,19.24,19.08,19.19,519791,0
+PFFD.US,D,20230622,000000,19.15,19.2,19.11,19.14,686015,0
+PFFD.US,D,20230623,000000,19.11,19.21,19.11,19.18,711079,0
+PFFD.US,D,20230626,000000,19.21,19.35,19.21,19.29,455028,0
+PFFD.US,D,20230627,000000,19.33,19.37,19.26,19.29,472288,0
+PFFD.US,D,20230628,000000,19.29,19.34,19.2711,19.32,290862,0
+PFFD.US,D,20230629,000000,19.31,19.325,19.18,19.23,582371,0
+PFFD.US,D,20230630,000000,19.31,19.4,19.275,19.39,520674,0
+PFFD.US,D,20230703,000000,19.4,19.59,19.3,19.58,391070,0
+PFFD.US,D,20230705,000000,19.53,19.615,19.45,19.45,500450,0
+PFFD.US,D,20230706,000000,19.24,19.27,18.92,19.05,669522,0
+PFFD.US,D,20230707,000000,19.02,19.19,19.01,19.13,515035,0
+PFFD.US,D,20230710,000000,19.15,19.24,19.13,19.2,399993,0
+PFFD.US,D,20230711,000000,19.22,19.34,19.2197,19.32,770200,0
+PFFD.US,D,20230712,000000,19.43,19.46,19.35,19.37,583620,0
+PFFD.US,D,20230713,000000,19.39,19.4599,19.39,19.42,590882,0
+PFFD.US,D,20230714,000000,19.43,19.45,19.2,19.27,369973,0
+PFFD.US,D,20230717,000000,19.26,19.28,19.04,19.11,561378,0
+PFFD.US,D,20230718,000000,19.1,19.22,19.09,19.2,369836,0
+PFFD.US,D,20230719,000000,19.22,19.36,19.22,19.34,468913,0
+PFFD.US,D,20230720,000000,19.28,19.295,19.21,19.28,286487,0
+PFFD.US,D,20230721,000000,19.3,19.36,19.27,19.3,318685,0
+PFFD.US,D,20230724,000000,19.28,19.36,19.28,19.31,998984,0
+PFFD.US,D,20230725,000000,19.32,19.35,19.2801,19.32,550779,0
+PFFD.US,D,20230726,000000,19.34,19.51,19.34,19.48,464497,0
+PFFD.US,D,20230727,000000,19.49,19.5799,19.3,19.3,427127,0
+PFFD.US,D,20230728,000000,19.35,19.4497,19.3,19.37,310790,0
+PFFD.US,D,20230731,000000,19.35,19.57,19.35,19.57,565331,0
+PFFD.US,D,20230801,000000,19.5,19.5,19.335,19.44,477487,0
+PFFD.US,D,20230802,000000,19.32,19.35,19.18,19.31,538957,0
+PFFD.US,D,20230803,000000,19.1,19.16,19.02,19.08,407816,0
+PFFD.US,D,20230804,000000,19.12,19.308,19.11,19.23,309005,0
+PFFD.US,D,20230807,000000,19.22,19.29,19.2,19.26,385353,0
+PFFD.US,D,20230808,000000,19.21,19.25,19.17,19.24,345598,0
+PFFD.US,D,20230809,000000,19.27,19.28,19.2,19.22,382670,0
+PFFD.US,D,20230810,000000,19.25,19.3099,19.16,19.16,574620,0
+PFFD.US,D,20230811,000000,19.16,19.22,19.125,19.17,471983,0
+PFFD.US,D,20230814,000000,19.07,19.215,19.07,19.18,403170,0
+PFFD.US,D,20230815,000000,19.16,19.17,19.06,19.06,622360,0
+PFFD.US,D,20230816,000000,19.04,19.06,18.9301,18.96,666214,0
+PFFD.US,D,20230817,000000,18.94,18.96,18.81,18.91,510250,0
+PFFD.US,D,20230818,000000,18.83,18.89,18.8201,18.86,309540,0
+PFFD.US,D,20230821,000000,18.83,18.84,18.69,18.74,643046,0
+PFFD.US,D,20230822,000000,18.76,18.79,18.71,18.73,427019,0
+PFFD.US,D,20230823,000000,18.78,18.95,18.76,18.94,486533,0
+PFFD.US,D,20230824,000000,18.94,18.987,18.83,18.83,352530,0
+PFFD.US,D,20230825,000000,18.86,18.95,18.77,18.89,428252,0
+PFFD.US,D,20230828,000000,18.93,18.995,18.925,18.96,372584,0
+PFFD.US,D,20230829,000000,18.92,19.07,18.92,19.03,504107,0
+PFFD.US,D,20230830,000000,19.07,19.11,19.05,19.06,415293,0
+PFFD.US,D,20230831,000000,19.09,19.2285,19.09,19.19,523936,0
+PFFD.US,D,20230901,000000,19.23,19.23,19.14,19.2,540698,0
+PFFD.US,D,20230905,000000,19.14,19.1999,19.09,19.1,412473,0
+PFFD.US,D,20230906,000000,19.03,19.03,18.91,19,315168,0
+PFFD.US,D,20230907,000000,18.94,19.01,18.89,18.94,442585,0
+PFFD.US,D,20230908,000000,18.99,19.07,18.97,18.99,441362,0
+PFFD.US,D,20230911,000000,19.01,19.04,18.95,18.98,379970,0
+PFFD.US,D,20230912,000000,18.96,18.9815,18.92,18.96,318825,0
+PFFD.US,D,20230913,000000,18.94,19.03,18.93,19.02,394478,0
+PFFD.US,D,20230914,000000,19.08,19.11,19.02,19.09,353005,0
+PFFD.US,D,20230915,000000,19.01,19.12,19.01,19.02,752978,0
+PFFD.US,D,20230918,000000,19.05,19.16,19.005,19.14,386941,0
+PFFD.US,D,20230919,000000,19.09,19.19,19.09,19.15,481212,0
+PFFD.US,D,20230920,000000,19.18,19.27,19.12,19.14,484981,0
+PFFD.US,D,20230921,000000,19.01,19.0686,18.81,18.87,805326,0
+PFFD.US,D,20230922,000000,18.92,18.98,18.885,18.94,425535,0
+PFFD.US,D,20230925,000000,18.87,18.91,18.82,18.89,862123,0
+PFFD.US,D,20230926,000000,18.86,18.91,18.7,18.74,620293,0
+PFFD.US,D,20230927,000000,18.77,18.8287,18.61,18.74,530338,0
+PFFD.US,D,20230928,000000,18.66,18.81,18.63,18.78,1392182,0
+PFFD.US,D,20230929,000000,18.88,18.97,18.81,18.81,1035270,0
+PFFD.US,D,20231002,000000,18.74,18.7625,18.51,18.55,670869,0
+PFFD.US,D,20231003,000000,18.45,18.46,18.06,18.13,1023692,0
+PFFD.US,D,20231004,000000,18.12,18.195,17.941,18.02,785689,0
+PFFD.US,D,20231005,000000,18,18.1,17.92,17.95,687256,0
+PFFD.US,D,20231006,000000,17.79,17.97,17.71,17.84,2325088,0
+PFFD.US,D,20231009,000000,17.87,18.045,17.79,18,1079893,0
+PFFD.US,D,20231010,000000,17.99,18.13,17.9499,18.08,925495,0
+PFFD.US,D,20231011,000000,18.15,18.23,18.1,18.17,1429951,0
+PFFD.US,D,20231012,000000,18.15,18.15,17.93,17.98,759464,0
+PFFD.US,D,20231013,000000,18.1,18.11,17.82,17.9,1205544,0
+PFFD.US,D,20231016,000000,17.94,17.96,17.77,17.91,620306,0
+PFFD.US,D,20231017,000000,17.81,17.89,17.73,17.77,805373,0
+PFFD.US,D,20231018,000000,17.72,17.74,17.615,17.69,799819,0
+PFFD.US,D,20231019,000000,17.68,17.74,17.475,17.49,1001662,0
+PFFD.US,D,20231020,000000,17.53,17.665,17.37,17.64,867370,0
+PFFD.US,D,20231023,000000,17.54,17.6893,17.52,17.68,615562,0
+PFFD.US,D,20231024,000000,17.71,17.9,17.71,17.9,3657401,0
+PFFD.US,D,20231025,000000,17.8,17.83,17.7,17.72,796920,0
+PFFD.US,D,20231026,000000,17.72,17.82,17.72,17.75,662091,0
+PFFD.US,D,20231027,000000,17.77,17.8,17.59,17.61,781772,0
+PFFD.US,D,20231030,000000,17.64,17.7062,17.58,17.64,468965,0
+PFFD.US,D,20231031,000000,17.68,17.7767,17.68,17.71,714630,0
+PFFD.US,D,20231101,000000,17.75,18.04,17.73,18.03,990735,0
+PFFD.US,D,20231102,000000,18.15,18.4999,18.15,18.46,3595802,0
+PFFD.US,D,20231103,000000,18.51,18.67,18.5,18.62,731478,0
+PFFD.US,D,20231106,000000,18.6,18.65,18.5103,18.56,688924,0
+PFFD.US,D,20231107,000000,18.57,18.595,18.46,18.49,707183,0
+PFFD.US,D,20231108,000000,18.51,18.6,18.49,18.5,614658,0
+PFFD.US,D,20231109,000000,18.55,18.55,18.2918,18.31,1561960,0
+PFFD.US,D,20231110,000000,18.39,18.425,18.315,18.41,714522,0
+PFFD.US,D,20231113,000000,18.37,18.5295,18.3,18.48,600813,0
+PFFD.US,D,20231114,000000,18.7,18.8999,18.7,18.73,924078,0
+PFFD.US,D,20231115,000000,18.75,18.7999,18.6843,18.77,564672,0
+PFFD.US,D,20231116,000000,18.75,18.83,18.73,18.79,798246,0
+PFFD.US,D,20231117,000000,18.81,18.94,18.81,18.85,415557,0
+PFFD.US,D,20231120,000000,18.82,18.8877,18.81,18.86,493268,0
+PFFD.US,D,20231121,000000,18.81,18.87,18.72,18.76,1562162,0
+PFFD.US,D,20231122,000000,18.85,18.85,18.555,18.67,941374,0
+PFFD.US,D,20231124,000000,18.67,18.7299,18.65,18.71,187597,0
+PFFD.US,D,20231127,000000,18.73,18.85,18.72,18.83,1327119,0
+PFFD.US,D,20231128,000000,18.8,18.93,18.8,18.88,3551748,0
+PFFD.US,D,20231129,000000,18.97,19.1,18.96,19.08,653622,0
+PFFD.US,D,20231130,000000,19.1,19.16,19.04,19.14,1039754,0
+PFFD.US,D,20231201,000000,19.13,19.34,19.13,19.33,898895,0
+PFFD.US,D,20231204,000000,19.27,19.34,19.15,19.17,873472,0
+PFFD.US,D,20231205,000000,19.14,19.17,19.08,19.09,672740,0
+PFFD.US,D,20231206,000000,19.14,19.17,19.09,19.11,961018,0
+PFFD.US,D,20231207,000000,19.09,19.24,19.09,19.17,757986,0
+PFFD.US,D,20231208,000000,19.08,19.1369,19.0199,19.05,798629,0
+PFFD.US,D,20231211,000000,19.05,19.06,18.87,18.96,794071,0
+PFFD.US,D,20231212,000000,18.97,19.0401,18.92,18.99,738159,0
+PFFD.US,D,20231213,000000,18.98,19.35,18.97,19.28,689051,0
+PFFD.US,D,20231214,000000,19.4199,19.67,19.415,19.61,861322,0
+PFFD.US,D,20231215,000000,19.61,19.6679,19.52,19.52,592851,0
+PFFD.US,D,20231218,000000,19.53,19.5494,19.37,19.44,855400,0
+PFFD.US,D,20231219,000000,19.44,19.57,19.44,19.56,788598,0
+PFFD.US,D,20231220,000000,19.57,19.66,19.5384,19.56,585456,0
+PFFD.US,D,20231221,000000,19.64,19.7002,19.57,19.62,596093,0
+PFFD.US,D,20231222,000000,19.64,19.69,19.6001,19.63,650632,0
+PFFD.US,D,20231226,000000,19.63,19.72,19.61,19.67,501634,0
+PFFD.US,D,20231227,000000,19.7,19.7475,19.67,19.71,978963,0
+PFFD.US,D,20231228,000000,19.65,19.69,19.53,19.54,764368,0
+PFFD.US,D,20231229,000000,19.52,19.56,19.395,19.4,1078737,0
+PFFD.US,D,20240102,000000,19.38,19.44,19.32,19.42,728190,0
+PFFD.US,D,20240103,000000,19.39,19.4887,19.225,19.45,819922,0
+PFFD.US,D,20240104,000000,19.4,19.49,19.3301,19.43,425703,0
+PFFD.US,D,20240105,000000,19.44,19.5176,19.3739,19.39,663922,0
+PFFD.US,D,20240108,000000,19.44,19.585,19.415,19.56,989292,0
+PFFD.US,D,20240109,000000,19.53,19.64,19.51,19.6,1399682,0
+PFFD.US,D,20240110,000000,19.6,19.6886,19.57,19.58,1100860,0
+PFFD.US,D,20240111,000000,19.58,19.66,19.55,19.6,1761978,0
+PFFD.US,D,20240112,000000,19.63,19.72,19.625,19.7,540680,0
+PFFD.US,D,20240116,000000,19.68,19.6801,19.5601,19.59,528717,0
+PFFD.US,D,20240117,000000,19.55,19.605,19.51,19.55,767685,0
+PFFD.US,D,20240118,000000,19.58,19.58,19.41,19.49,938246,0
+PFFD.US,D,20240119,000000,19.49,19.64,19.4,19.63,529589,0
+PFFD.US,D,20240122,000000,19.65,19.7482,19.65,19.74,547391,0
+PFFD.US,D,20240123,000000,19.72,19.755,19.68,19.72,573291,0
+PFFD.US,D,20240124,000000,19.79,19.8,19.7206,19.79,524994,0
+PFFD.US,D,20240125,000000,19.83,19.9856,19.8,19.97,558376,0
+PFFD.US,D,20240126,000000,19.94,20.02,19.91,19.99,576713,0
+PFFD.US,D,20240129,000000,20,20.08,19.98,20.04,771345,0
+PFFD.US,D,20240130,000000,20.08,20.15,20.0312,20.1,556807,0
+PFFD.US,D,20240131,000000,20.12,20.13,20.04,20.1,988224,0
+PFFD.US,D,20240201,000000,20.15,20.22,19.98,20.21,749663,0
+PFFD.US,D,20240202,000000,20.12,20.1983,20.08,20.14,516507,0
+PFFD.US,D,20240205,000000,19.94,19.97,19.79,19.83,672834,0
+PFFD.US,D,20240206,000000,19.83,19.87,19.785,19.81,504531,0
+PFFD.US,D,20240207,000000,19.86,19.9,19.79,19.87,1154107,0
+PFFD.US,D,20240208,000000,19.85,19.92,19.78,19.88,483857,0
+PFFD.US,D,20240209,000000,19.89,20.06,19.87,20.04,426856,0
+PFFD.US,D,20240212,000000,20.03,20.12,20.02,20.08,441282,0
+PFFD.US,D,20240213,000000,19.96,19.96,19.758,19.83,652762,0
+PFFD.US,D,20240214,000000,19.86,19.95,19.8521,19.89,532199,0
+PFFD.US,D,20240215,000000,19.9,20.01,19.88,19.94,483418,0
+PFFD.US,D,20240216,000000,19.88,19.935,19.85,19.91,536730,0
+PFFD.US,D,20240220,000000,19.88,20,19.86,19.97,948212,0
+PFFD.US,D,20240221,000000,19.99,20.04,19.85,19.86,680271,0
+PFFD.US,D,20240222,000000,19.97,20.02,19.93,20,467503,0
+PFFD.US,D,20240223,000000,20.02,20.18,20,20.14,619269,0
+PFFD.US,D,20240226,000000,20.13,20.17,20.04,20.06,500749,0
+PFFD.US,D,20240227,000000,20.08,20.115,20.0301,20.05,481364,0
+PFFD.US,D,20240228,000000,20.05,20.1299,20.04,20.06,383830,0
+PFFD.US,D,20240229,000000,20.06,20.2,20.045,20.18,1071851,0
+PFFD.US,D,20240301,000000,20.13,20.1799,20.03,20.14,666908,0
+PFFD.US,D,20240304,000000,20.1,20.16,20,20,2156356,0
+PFFD.US,D,20240305,000000,19.94,20.02,19.9224,20.02,760820,0
+PFFD.US,D,20240306,000000,20,20.115,20,20.06,956758,0
+PFFD.US,D,20240307,000000,20.11,20.18,20.1,20.16,717767,0
+PFFD.US,D,20240308,000000,20.15,20.23,20.15,20.23,662099,0
+PFFD.US,D,20240311,000000,20.22,20.25,20.16,20.17,408792,0
+PFFD.US,D,20240312,000000,20.11,20.21,20.09,20.2,816069,0
+PFFD.US,D,20240313,000000,20.2,20.25,20.177,20.22,3397170,0
+PFFD.US,D,20240314,000000,20.2,20.2,20.0301,20.06,601160,0
+PFFD.US,D,20240315,000000,20.05,20.08,20.005,20.08,581170,0
+PFFD.US,D,20240318,000000,20.09,20.15,20.04,20.11,697047,0
+PFFD.US,D,20240319,000000,20.12,20.24,20.11,20.24,680076,0
+PFFD.US,D,20240320,000000,20.21,20.2751,20.175,20.26,823250,0
+PFFD.US,D,20240321,000000,20.3,20.41,20.29,20.35,595264,0
+PFFD.US,D,20240322,000000,20.38,20.43,20.305,20.33,548444,0
+PFFD.US,D,20240325,000000,20.29,20.31,20.17,20.19,859013,0
+PFFD.US,D,20240326,000000,20.24,20.261,20.16,20.2,626702,0
+PFFD.US,D,20240327,000000,20.24,20.34,20.1617,20.33,1354088,0
+PFFD.US,D,20240328,000000,20.31,20.38,20.13,20.16,545294,0
+PFFD.US,D,20240401,000000,20.12,20.2599,20.02,20.2,686184,0
+PFFD.US,D,20240402,000000,20.07,20.09,19.9601,20.02,692406,0
+PFFD.US,D,20240403,000000,19.89,20,19.84,19.98,1039647,0
+PFFD.US,D,20240404,000000,20.01,20.105,20.01,20.08,658075,0
+PFFD.US,D,20240405,000000,20.02,20.1,20,20.02,674510,0
+PFFD.US,D,20240408,000000,20.02,20.05,19.975,19.99,325430,0
+PFFD.US,D,20240409,000000,20.02,20.04,19.98,20.02,440912,0
+PFFD.US,D,20240410,000000,19.84,19.89,19.55,19.67,1841087,0
+PFFD.US,D,20240411,000000,19.74,19.74,19.48,19.59,699159,0
+PFFD.US,D,20240412,000000,19.63,19.66,19.505,19.54,536082,0
+PFFD.US,D,20240415,000000,19.5,19.51,19.14,19.18,1119007,0
+PFFD.US,D,20240416,000000,19.12,19.25,19.06,19.15,1084642,0
+PFFD.US,D,20240417,000000,19.23,19.38,19.2,19.22,658489,0
+PFFD.US,D,20240418,000000,19.2,19.29,19.16,19.18,554154,0
+PFFD.US,D,20240419,000000,19.17,19.3,19.17,19.28,484978,0
+PFFD.US,D,20240422,000000,19.28,19.4,19.22,19.39,317813,0
+PFFD.US,D,20240423,000000,19.36,19.625,19.32,19.59,556736,0
+PFFD.US,D,20240424,000000,19.54,19.628,19.5001,19.58,623210,0
+PFFD.US,D,20240425,000000,19.38,19.4876,19.29,19.42,369436,0
+PFFD.US,D,20240426,000000,19.44,19.56,19.37,19.37,654538,0
+PFFD.US,D,20240429,000000,19.41,19.56,19.41,19.52,1300696,0
+PFFD.US,D,20240430,000000,19.47,19.5101,19.28,19.29,530619,0
+PFFD.US,D,20240501,000000,19.31,19.53,19.31,19.46,653568,0
+PFFD.US,D,20240502,000000,19.47,19.6175,19.43,19.52,522119,0
+PFFD.US,D,20240503,000000,19.54,19.66,19.54,19.66,597606,0
+PFFD.US,D,20240506,000000,19.66,19.77,19.64,19.73,1121087,0
+PFFD.US,D,20240507,000000,19.79,19.82,19.64,19.66,546599,0
+PFFD.US,D,20240508,000000,19.6,19.6675,19.41,19.46,547893,0
+PFFD.US,D,20240509,000000,19.46,19.56,19.41,19.51,807414,0
+PFFD.US,D,20240510,000000,19.49,19.56,19.445,19.52,1017797,0
+PFFD.US,D,20240513,000000,19.58,19.64,19.55,19.62,541062,0
+PFFD.US,D,20240514,000000,19.62,19.66,19.5301,19.55,424973,0
+PFFD.US,D,20240515,000000,19.65,19.765,19.65,19.76,435037,0
+PFFD.US,D,20240516,000000,19.73,19.78,19.66,19.72,884103,0
+PFFD.US,D,20240517,000000,19.67,19.69,19.62,19.68,477899,0
+PFFD.US,D,20240520,000000,19.63,19.72,19.62,19.71,373034,0
+PFFD.US,D,20240521,000000,19.7,19.755,19.6501,19.71,387904,0
+PFFD.US,D,20240522,000000,19.66,19.69,19.6,19.62,594573,0
+PFFD.US,D,20240523,000000,19.64,19.68,19.37,19.4,3730149,0
+PFFD.US,D,20240524,000000,19.46,19.6099,19.41,19.6,346767,0
+PFFD.US,D,20240528,000000,19.6,19.7,19.5174,19.54,836376,0
+PFFD.US,D,20240529,000000,19.49,19.5,19.36,19.4,582090,0
+PFFD.US,D,20240530,000000,19.4,19.61,19.4,19.54,394382,0
+PFFD.US,D,20240531,000000,19.62,19.77,19.58,19.77,438556,0
+PFFD.US,D,20240603,000000,19.79,19.855,19.78,19.82,418180,0
+PFFD.US,D,20240604,000000,19.81,19.91,19.8,19.8,762317,0
+PFFD.US,D,20240605,000000,19.78,19.78,19.625,19.73,358217,0
+PFFD.US,D,20240606,000000,19.67,19.74,19.67,19.7,599754,0
+PFFD.US,D,20240607,000000,19.64,19.71,19.605,19.66,888015,0
+PFFD.US,D,20240610,000000,19.64,19.6699,19.56,19.6,321117,0
+PFFD.US,D,20240611,000000,19.58,19.61,19.48,19.51,393182,0
+PFFD.US,D,20240612,000000,19.58,19.78,19.58,19.61,1009070,0
+PFFD.US,D,20240613,000000,19.67,19.6993,19.56,19.67,404329,0
+PFFD.US,D,20240614,000000,19.65,19.68,19.59,19.59,349241,0
+PFFD.US,D,20240617,000000,19.59,19.61,19.5201,19.6,360224,0
+PFFD.US,D,20240618,000000,19.6,19.71,19.59,19.7,560394,0
+PFFD.US,D,20240620,000000,19.68,19.6902,19.63,19.67,410031,0
+PFFD.US,D,20240621,000000,19.66,19.74,19.63,19.67,538580,0
+PFFD.US,D,20240624,000000,19.7,19.7842,19.66,19.75,569446,0
+PFFD.US,D,20240625,000000,19.75,19.79,19.72,19.75,302000,0
+PFFD.US,D,20240626,000000,19.71,19.79,19.7,19.75,478777,0
+PFFD.US,D,20240627,000000,19.74,19.82,19.715,19.76,841835,0
+PFFD.US,D,20240628,000000,19.79,19.8099,19.66,19.68,344866,0
+PFFD.US,D,20240701,000000,19.64,19.73,19.52,19.59,551215,0
+PFFD.US,D,20240702,000000,19.64,19.7,19.625,19.65,488857,0
+PFFD.US,D,20240703,000000,19.61,19.75,19.55,19.75,405878,0
+PFFD.US,D,20240705,000000,19.75,19.8,19.715,19.78,387688,0
+PFFD.US,D,20240708,000000,19.75,19.78,19.68,19.74,325940,0
+PFFD.US,D,20240709,000000,19.72,19.72,19.565,19.61,332676,0
+PFFD.US,D,20240710,000000,19.63,19.71,19.56,19.71,344816,0
+PFFD.US,D,20240711,000000,19.76,19.93,19.7,19.93,823569,0
+PFFD.US,D,20240712,000000,19.9,20.01,19.9,19.94,541405,0
+PFFD.US,D,20240715,000000,19.96,19.97,19.8901,19.95,408614,0
+PFFD.US,D,20240716,000000,19.97,19.9977,19.94,19.99,311481,0
+PFFD.US,D,20240717,000000,19.94,19.98,19.89,19.9,348975,0
+PFFD.US,D,20240718,000000,19.9,19.99,19.84,19.9,437589,0
+PFFD.US,D,20240719,000000,19.82,19.9,19.82,19.88,274254,0
+PFFD.US,D,20240722,000000,19.92,19.98,19.89,19.89,461868,0
+PFFD.US,D,20240723,000000,19.89,19.9361,19.84,19.85,394268,0
+PFFD.US,D,20240724,000000,19.78,19.84,19.65,19.67,660346,0
+PFFD.US,D,20240725,000000,19.71,19.8,19.66,19.7,440435,0
+PFFD.US,D,20240726,000000,19.77,19.82,19.72,19.82,351070,0
+PFFD.US,D,20240729,000000,19.84,19.84,19.71,19.77,407215,0
+PFFD.US,D,20240730,000000,19.79,19.8,19.74,19.77,1128549,0
+PFFD.US,D,20240731,000000,19.91,19.91,19.72,19.75,711724,0
+PFFD.US,D,20240801,000000,19.81,19.86,19.75,19.86,677279,0
+PFFD.US,D,20240802,000000,19.79,19.86,19.69,19.82,709973,0
+PFFD.US,D,20240805,000000,19.5,19.535,19.23,19.48,1249268,0
+PFFD.US,D,20240806,000000,19.42,19.65,19.4101,19.56,632041,0
+PFFD.US,D,20240807,000000,19.57,19.73,19.57,19.59,519670,0
+PFFD.US,D,20240808,000000,19.63,19.74,19.615,19.72,499494,0
+PFFD.US,D,20240809,000000,19.67,19.76,19.65,19.71,359232,0
+PFFD.US,D,20240812,000000,19.71,19.73,19.61,19.63,644683,0
+PFFD.US,D,20240813,000000,19.64,19.7872,19.64,19.77,417940,0
+PFFD.US,D,20240814,000000,19.75,19.9,19.75,19.9,407239,0
+PFFD.US,D,20240815,000000,19.91,19.91,19.8,19.88,422277,0
+PFFD.US,D,20240816,000000,19.86,19.99,19.86,19.99,366395,0
+PFFD.US,D,20240819,000000,20.01,20.0685,19.99,20.04,903943,0
+PFFD.US,D,20240820,000000,20.05,20.08,20.02,20.08,608287,0
+PFFD.US,D,20240821,000000,20.1,20.18,20.08,20.16,563252,0
+PFFD.US,D,20240822,000000,20.18,20.1893,20.09,20.1,433708,0
+PFFD.US,D,20240823,000000,20.15,20.25,20.14,20.23,772454,0
+PFFD.US,D,20240826,000000,20.25,20.35,20.22,20.25,512067,0
+PFFD.US,D,20240827,000000,20.25,20.28,20.218,20.25,1254218,0
+PFFD.US,D,20240828,000000,20.22,20.32,20.22,20.25,644567,0
+PFFD.US,D,20240829,000000,20.29,20.375,20.29,20.34,529269,0
+PFFD.US,D,20240830,000000,20.39,20.39,20.22,20.27,553393,0
+PFFD.US,D,20240903,000000,20.3,20.3,20.185,20.2,518984,0
+PFFD.US,D,20240904,000000,20.3,20.37,20.2163,20.36,649134,0
+PFFD.US,D,20240905,000000,20.27,20.37,20.27,20.32,629205,0
+PFFD.US,D,20240906,000000,20.39,20.4,20.18,20.3,567625,0
+PFFD.US,D,20240909,000000,20.32,20.45,20.3,20.39,406478,0
+PFFD.US,D,20240910,000000,20.45,20.455,20.32,20.43,648803,0
+PFFD.US,D,20240911,000000,20.41,20.5,20.365,20.5,540822,0
+PFFD.US,D,20240912,000000,20.52,20.58,20.485,20.52,1409183,0
+PFFD.US,D,20240913,000000,20.55,20.6699,20.55,20.65,597565,0
+PFFD.US,D,20240916,000000,20.66,20.78,20.65,20.77,619506,0
+PFFD.US,D,20240917,000000,20.79,20.88,20.7201,20.83,1316821,0
+PFFD.US,D,20240918,000000,20.88,20.96,20.7752,20.82,619176,0
+PFFD.US,D,20240919,000000,20.94,20.97,20.862,20.97,902334,0
+PFFD.US,D,20240920,000000,20.97,20.97,20.88,20.94,368957,0
+PFFD.US,D,20240923,000000,20.94,20.98,20.91,20.92,396022,0
+PFFD.US,D,20240924,000000,20.92,21,20.88,21,382912,0
+PFFD.US,D,20240925,000000,20.98,20.99,20.92,20.97,489667,0
+PFFD.US,D,20240926,000000,20.99,21.0363,20.89,20.92,627017,0
+PFFD.US,D,20240927,000000,20.99,21.06,20.955,20.96,630880,0
+PFFD.US,D,20240930,000000,21.08,21.08,20.78,20.78,539915,0
+PFFD.US,D,20241001,000000,20.83,20.9,20.74,20.87,480375,0
+PFFD.US,D,20241002,000000,20.87,20.93,20.8,20.9,731401,0
+PFFD.US,D,20241003,000000,20.79,20.8499,20.775,20.79,618119,0
+PFFD.US,D,20241004,000000,20.78,20.83,20.685,20.73,921366,0
+PFFD.US,D,20241007,000000,20.65,20.69,20.535,20.54,408817,0
+PFFD.US,D,20241008,000000,20.54,20.705,20.53,20.69,343876,0
+PFFD.US,D,20241009,000000,20.67,20.745,20.655,20.72,647183,0
+PFFD.US,D,20241010,000000,20.73,20.73,20.635,20.66,658313,0
+PFFD.US,D,20241011,000000,20.64,20.786,20.6,20.77,443276,0
+PFFD.US,D,20241014,000000,20.73,20.85,20.7113,20.85,646768,0
+PFFD.US,D,20241015,000000,20.88,20.99,20.85,20.89,378349,0
+PFFD.US,D,20241016,000000,20.92,20.98,20.9,20.95,474784,0
+PFFD.US,D,20241017,000000,20.94,20.94,20.86,20.9,394407,0
+PFFD.US,D,20241018,000000,20.91,20.95,20.87,20.88,389710,0
+PFFD.US,D,20241021,000000,20.8,20.86,20.6223,20.7,548168,0
+PFFD.US,D,20241022,000000,20.71,20.77,20.61,20.77,430231,0
+PFFD.US,D,20241023,000000,20.7,20.77,20.52,20.59,607639,0
+PFFD.US,D,20241024,000000,20.63,20.64,20.54,20.61,455389,0
+PFFD.US,D,20241025,000000,20.63,20.72,20.545,20.59,358298,0
+PFFD.US,D,20241028,000000,20.6,20.64,20.52,20.52,456344,0
+PFFD.US,D,20241029,000000,20.45,20.51,20.38,20.49,794648,0
+PFFD.US,D,20241030,000000,20.57,20.6299,20.49,20.5,436945,0
+PFFD.US,D,20241031,000000,20.42,20.495,20.405,20.46,905436,0
+PFFD.US,D,20241101,000000,20.58,20.58,20.34,20.36,655732,0
+PFFD.US,D,20241104,000000,20.46,20.58,20.4399,20.56,662882,0
+PFFD.US,D,20241105,000000,20.5,20.68,20.485,20.68,689287,0
+PFFD.US,D,20241106,000000,20.4,20.5299,20.36,20.45,939479,0
+PFFD.US,D,20241107,000000,20.47,20.6,20.42,20.56,492287,0
+PFFD.US,D,20241108,000000,20.65,20.77,20.625,20.76,531681,0
+PFFD.US,D,20241111,000000,20.75,20.8,20.58,20.6,2860375,0
+PFFD.US,D,20241112,000000,20.54,20.6101,20.395,20.4,827106,0
+PFFD.US,D,20241113,000000,20.5035,20.55,20.3801,20.41,651010,0
+PFFD.US,D,20241114,000000,20.455,20.52,20.325,20.34,1006012,0
+PFFD.US,D,20241115,000000,20.32,20.34,20.2642,20.34,446063,0
+PFFD.US,D,20241118,000000,20.27,20.39,20.22,20.31,606369,0
+PFFD.US,D,20241119,000000,20.325,20.37,20.21,20.27,610525,0
+PFFD.US,D,20241120,000000,20.27,20.27,20.1,20.12,2232244,0
+PFFD.US,D,20241121,000000,20.27,20.34,20.1999,20.3,709498,0
+PFFD.US,D,20241122,000000,20.3696,20.39,20.305,20.35,711162,0
+PFFD.US,D,20241125,000000,20.48,20.57,20.42,20.46,669056,0
+PFFD.US,D,20241126,000000,20.434,20.435,20.265,20.34,564587,0
+PFFD.US,D,20241127,000000,20.35,20.42,20.3,20.39,862828,0
+PFFD.US,D,20241129,000000,20.42,20.52,20.4,20.52,247944,0
+PFFD.US,D,20241202,000000,20.52,20.53,20.38,20.4,676041,0
+PFFD.US,D,20241203,000000,20.3601,20.44,20.32,20.36,513847,0
+PFFD.US,D,20241204,000000,20.25,20.3,20.2101,20.27,790521,0
+PFFD.US,D,20241205,000000,20.27,20.33,20.24,20.31,518782,0
+PFFD.US,D,20241206,000000,20.28,20.3698,20.26,20.27,518628,0
+PFFD.US,D,20241209,000000,20.25,20.31,20.18,20.19,560962,0
+PFFD.US,D,20241210,000000,20.17,20.25,20.1401,20.2,529627,0
+PFFD.US,D,20241211,000000,20.34,20.34,20.22,20.26,731684,0
+PFFD.US,D,20241212,000000,20.2,20.215,20.09,20.09,784576,0
+PFFD.US,D,20241213,000000,20.05,20.11,19.96,19.99,569138,0
+PFFD.US,D,20241216,000000,20,20.0525,19.94,19.97,536648,0
+PFFD.US,D,20241217,000000,19.95,20.01,19.91,20,520177,0
+PFFD.US,D,20241218,000000,19.97,20.03,19.75,19.75,860233,0
+PFFD.US,D,20241219,000000,19.72,19.73,19.56,19.65,1254873,0
+PFFD.US,D,20241220,000000,19.65,19.79,19.64,19.76,666924,0
+PFFD.US,D,20241223,000000,19.81,19.84,19.66,19.69,600082,0
+PFFD.US,D,20241224,000000,19.64,19.66,19.535,19.65,415669,0
+PFFD.US,D,20241226,000000,19.61,19.62,19.51,19.6,770279,0
+PFFD.US,D,20241227,000000,19.52,19.6,19.47,19.485,795593,0
+PFFD.US,D,20241230,000000,19.33,19.5,19.305,19.47,1173932,0
+PFFD.US,D,20241231,000000,19.48,19.59,19.46,19.51,919495,0
+PFFD.US,D,20250102,000000,19.64,19.79,19.63,19.78,736234,0
+PFFD.US,D,20250103,000000,19.84,19.9799,19.8,19.96,567769,0
+PFFD.US,D,20250106,000000,19.95,19.97,19.84,19.92,750354,0
+PFFD.US,D,20250107,000000,19.95,19.95,19.6,19.65,837579,0
+PFFD.US,D,20250108,000000,19.51,19.62,19.51,19.56,650786,0
+PFFD.US,D,20250110,000000,19.44,19.44,19.26,19.26,1053319,0
+PFFD.US,D,20250113,000000,19.27,19.29,19.12,19.17,1495036,0
+PFFD.US,D,20250114,000000,19.27,19.34,19.18,19.32,1025784,0
+PFFD.US,D,20250115,000000,19.48,19.745,19.46,19.74,593080,0
+PFFD.US,D,20250116,000000,19.7,19.86,19.665,19.72,725041,0
+PFFD.US,D,20250117,000000,19.815,19.86,19.7198,19.81,504064,0
+PFFD.US,D,20250121,000000,19.8989,20,19.8607,20,566213,0
+PFFD.US,D,20250122,000000,19.95,20,19.88,19.92,645636,0
+PFFD.US,D,20250123,000000,19.82,19.94,19.81,19.89,481536,0
+PFFD.US,D,20250124,000000,19.94,19.99,19.87,19.99,657602,0
+PFFD.US,D,20250127,000000,19.92,20.15,19.88,20.15,759692,0
+PFFD.US,D,20250128,000000,20.14,20.14,19.94,19.96,894498,0
+PFFD.US,D,20250129,000000,19.96,20.04,19.83,19.87,628625,0
+PFFD.US,D,20250130,000000,19.91,19.99,19.9,19.99,464720,0
+PFFD.US,D,20250131,000000,20,20.0254,19.785,19.8,658944,0
+PFFD.US,D,20250203,000000,19.58,19.67,19.52,19.56,821422,0
+PFFD.US,D,20250204,000000,19.54,19.63,19.53,19.62,764948,0
+PFFD.US,D,20250205,000000,19.7,19.81,19.66,19.76,814023,0
+PFFD.US,D,20250206,000000,19.8,19.84,19.7,19.73,602668,0
+PFFD.US,D,20250207,000000,19.685,19.695,19.61,19.64,599049,0
+PFFD.US,D,20250210,000000,19.6857,19.73,19.6701,19.71,564132,0
+PFFD.US,D,20250211,000000,19.65,19.7,19.65,19.69,410417,0
+PFFD.US,D,20250212,000000,19.55,19.61,19.45,19.57,814783,0
+PFFD.US,D,20250213,000000,19.69,19.75,19.61,19.74,571430,0
+PFFD.US,D,20250214,000000,19.815,19.8599,19.785,19.82,381374,0
+PFFD.US,D,20250218,000000,19.82,19.85,19.75,19.77,1234427,0
+PFFD.US,D,20250219,000000,19.77,19.805,19.6701,19.75,696095,0
+PFFD.US,D,20250220,000000,19.78,19.78,19.65,19.74,782502,0
+PFFD.US,D,20250221,000000,19.69,19.785,19.69,19.74,478032,0
+PFFD.US,D,20250224,000000,19.755,19.78,19.71,19.77,513747,0
+PFFD.US,D,20250225,000000,19.83,19.89,19.79,19.85,860651,0
+PFFD.US,D,20250226,000000,19.89,19.91,19.815,19.86,450651,0
+PFFD.US,D,20250227,000000,19.86,19.865,19.8,19.8,527312,0
+PFFD.US,D,20250228,000000,19.87,19.88,19.78,19.86,563634,0
+PFFD.US,D,20250303,000000,19.83,19.83,19.67,19.7,659905,0
+PFFD.US,D,20250304,000000,19.63,19.65,19.52,19.56,791377,0
+PFFD.US,D,20250305,000000,19.5999,19.6365,19.5401,19.58,516096,0
+PFFD.US,D,20250306,000000,19.55,19.56,19.4901,19.5,671032,0
+PFFD.US,D,20250307,000000,19.525,19.535,19.39,19.42,1225006,0
+PFFD.US,D,20250310,000000,19.4,19.41,19.25,19.31,2123480,0
+PFFD.US,D,20250311,000000,19.2957,19.32,19.1901,19.25,726123,0
+PFFD.US,D,20250312,000000,19.31,19.36,19.19,19.32,790568,0
+PFFD.US,D,20250313,000000,19.36,19.4,19.23,19.31,1234249,0
+PFFD.US,D,20250314,000000,19.31,19.455,19.31,19.43,1147026,0
+PFFD.US,D,20250317,000000,19.44,19.565,19.37,19.51,472381,0
+PFFD.US,D,20250318,000000,19.47,19.515,19.43,19.5,589211,0
+PFFD.US,D,20250319,000000,19.51,19.55,19.46,19.53,416250,0
+PFFD.US,D,20250320,000000,19.53,19.575,19.5,19.52,330614,0
+PFFD.US,D,20250321,000000,19.48,19.54,19.45,19.49,504776,0
+PFFD.US,D,20250324,000000,19.5,19.59,19.47,19.47,444217,0
+PFFD.US,D,20250325,000000,19.51,19.54,19.48,19.5,394084,0
+PFFD.US,D,20250326,000000,19.47,19.495,19.3,19.31,586272,0
+PFFD.US,D,20250327,000000,19.31,19.3199,19.1829,19.23,3618976,0
+PFFD.US,D,20250328,000000,19.305,19.33,19.11,19.13,607195,0
+PFFD.US,D,20250331,000000,19.09,19.1,19.02,19.04,1943368,0
+PFFD.US,D,20250401,000000,18.97,18.99,18.85,18.94,1236880,0
+PFFD.US,D,20250402,000000,18.88,19,18.85,18.97,1011158,0
+PFFD.US,D,20250403,000000,18.81,18.81,18.53,18.64,4031873,0
+PFFD.US,D,20250404,000000,18.51,18.52,18.135,18.33,9351321,0
+PFFD.US,D,20250407,000000,18.0901,18.46,17.81,18.14,2647871,0
+PFFD.US,D,20250408,000000,18.315,18.39,18.04,18.11,1562789,0
+PFFD.US,D,20250409,000000,17.9001,18.6485,17.9,18.57,1674747,0
+PFFD.US,D,20250410,000000,18.4,18.4805,18.1,18.18,1341349,0
+PFFD.US,D,20250411,000000,18.13,18.1499,17.9,18.14,885988,0
+PFFD.US,D,20250414,000000,18.22,18.3188,18.18,18.27,1132104,0
+PFFD.US,D,20250415,000000,18.3,18.3977,18.21,18.21,697334,0
+PFFD.US,D,20250416,000000,18.2,18.35,18.14,18.24,1704741,0
+PFFD.US,D,20250417,000000,18.25,18.405,18.2,18.39,560392,0
+PFFD.US,D,20250421,000000,18.37,18.37,18.16,18.23,1463406,0
+PFFD.US,D,20250422,000000,18.295,18.47,18.295,18.43,925834,0
+PFFD.US,D,20250423,000000,18.55,18.72,18.52,18.58,920634,0
+PFFD.US,D,20250424,000000,18.6,18.77,18.59,18.75,525501,0
+PFFD.US,D,20250425,000000,18.786,18.8,18.6942,18.78,1099030,0
+PFFD.US,D,20250428,000000,18.78,18.8584,18.7586,18.83,393853,0
+PFFD.US,D,20250429,000000,18.8699,18.89,18.76,18.83,627658,0
+PFFD.US,D,20250430,000000,18.72,18.8,18.675,18.73,595946,0
+PFFD.US,D,20250501,000000,18.7085,18.72,18.595,18.65,561344,0
+PFFD.US,D,20250502,000000,18.68,18.81,18.65,18.73,731281,0
+PFFD.US,D,20250505,000000,18.66,18.73,18.63,18.64,738152,0
+PFFD.US,D,20250506,000000,18.6,18.71,18.59,18.65,873503,0
+PFFD.US,D,20250507,000000,18.7,18.7401,18.6701,18.69,692748,0
+PFFD.US,D,20250508,000000,18.75,18.85,18.72,18.72,963654,0
+PFFD.US,D,20250509,000000,18.7401,18.7899,18.7,18.73,402458,0
+PFFD.US,D,20250512,000000,18.87,18.885,18.78,18.82,620383,0
+PFFD.US,D,20250513,000000,18.87,18.87,18.79,18.84,963048,0
+PFFD.US,D,20250514,000000,18.8,18.885,18.74,18.77,690895,0
+PFFD.US,D,20250515,000000,18.73,18.895,18.73,18.86,471289,0
+PFFD.US,D,20250516,000000,18.88,18.9,18.8,18.89,315264,0
+PFFD.US,D,20250519,000000,18.775,18.91,18.7605,18.9,544486,0
+PFFD.US,D,20250520,000000,18.888,18.99,18.84,18.84,513270,0
+PFFD.US,D,20250521,000000,18.81,18.82,18.54,18.55,481407,0
+PFFD.US,D,20250527,000000,18.67,18.73,18.62,18.73,759667,0
+PFFD.US,D,20250528,000000,18.7,18.7305,18.61,18.62,336516,0
+PFFD.US,D,20250530,000000,18.62,18.72,18.58,18.71,352290,0
+PFFD.US,D,20250602,000000,18.65,18.65,18.45,18.59,664845,0
+PFFD.US,D,20250603,000000,18.59,18.661,18.59,18.64,951652,0
+PFFD.US,D,20250604,000000,18.63,18.76,18.62,18.71,612696,0
+PFFD.US,D,20250605,000000,18.735,18.8,18.72,18.73,487195,0
+PFFD.US,D,20250606,000000,18.76,18.79,18.6735,18.71,483916,0
+PFFD.US,D,20250609,000000,18.7169,18.8,18.71,18.75,528715,0
+PFFD.US,D,20250610,000000,18.75,18.81,18.74,18.77,628713,0
+PFFD.US,D,20250611,000000,18.8499,18.85,18.75,18.76,575640,0
+PFFD.US,D,20250612,000000,18.76,18.78,18.675,18.7,405361,0
+PFFD.US,D,20250613,000000,18.6372,18.6594,18.52,18.59,1119161,0
+PFFD.US,D,20250616,000000,18.6,18.685,18.55,18.56,545055,0
+PFFD.US,D,20250617,000000,18.61,18.61,18.52,18.56,2072403,0
+PFFD.US,D,20250618,000000,18.5615,18.63,18.5615,18.59,327952,0
+PFFD.US,D,20250620,000000,18.55,18.7,18.55,18.61,862321,0
+PFFD.US,D,20250623,000000,18.61,18.6738,18.57,18.66,622838,0
+PFFD.US,D,20250624,000000,18.6804,18.82,18.6804,18.78,966389,0
+PFFD.US,D,20250625,000000,18.75,18.8,18.7001,18.75,521644,0
+PFFD.US,D,20250626,000000,18.78,18.87,18.7623,18.87,359688,0
+PFFD.US,D,20250627,000000,18.8333,18.91,18.79,18.8,457083,0
+PFFD.US,D,20250630,000000,18.8,18.88,18.8,18.83,424415,0
+PFFD.US,D,20250701,000000,18.73,18.84,18.695,18.82,1098293,0
+PFFD.US,D,20250702,000000,18.825,18.9981,18.8,18.96,851322,0
+PFFD.US,D,20250703,000000,18.9927,19.07,18.95,19.04,961842,0
+PFFD.US,D,20250707,000000,19,19.05,18.9115,18.93,467765,0
+PFFD.US,D,20250708,000000,18.93,19.06,18.91,19.04,609172,0
+PFFD.US,D,20250709,000000,19.0927,19.17,19.076,19.17,724683,0
+PFFD.US,D,20250710,000000,19.15,19.26,19.13,19.23,435866,0
+PFFD.US,D,20250711,000000,19.1741,19.2167,19.11,19.15,455538,0
+PFFD.US,D,20250714,000000,19.14,19.14,19.02,19.06,423149,0
+PFFD.US,D,20250715,000000,19.1,19.1,18.93,18.93,396028,0
+PFFD.US,D,20250716,000000,18.99,19.0449,18.8747,19,418972,0
+PFFD.US,D,20250717,000000,19.02,19.14,19.02,19.13,513320,0
+PFFD.US,D,20250718,000000,19.15,19.18,19.085,19.1,322369,0
+PFFD.US,D,20250721,000000,19.15,19.185822,19.04,19.06,384484,0
+PFFD.US,D,20250722,000000,19.09,19.12,19.06,19.1,422374,0
+PFFD.US,D,20250723,000000,19.121,19.17,19.04,19.08,661431,0
+PFFD.US,D,20250724,000000,19.06,19.1,19.03,19.07,375290,0
+PFFD.US,D,20250725,000000,19.1,19.135,19.07,19.11,254271,0
+PFFD.US,D,20250728,000000,19.11,19.1336,19.06,19.07,449854,0
+PFFD.US,D,20250729,000000,19.12,19.17,19.07,19.16,689213,0
+PFFD.US,D,20250730,000000,19.15,19.19,19.06,19.08,813293,0
+PFFD.US,D,20250731,000000,19.12,19.1547,19.09,19.15,236401,0
+PFFD.US,D,20250801,000000,19.0721,19.0721,18.94,19.03,658524,0
+PFFD.US,D,20250804,000000,19.0617,19.1699,19.04,19.14,349954,0
+PFFD.US,D,20250805,000000,19.14,19.195,19.09,19.13,435213,0
+PFFD.US,D,20250806,000000,19.1601,19.18,19.075,19.1,415901,0
+PFFD.US,D,20250807,000000,19.1073,19.18,19.05,19.06,443150,0
+PFFD.US,D,20250808,000000,19.06,19.16,19.0391,19.16,418735,0
+PFFD.US,D,20250811,000000,19.16,19.19,19.1241,19.14,611911,0
+PFFD.US,D,20250812,000000,19.14,19.27,19.14,19.24,518230,0
+PFFD.US,D,20250813,000000,19.3052,19.35,19.27,19.33,624058,0
+PFFD.US,D,20250814,000000,19.31,19.34,19.24,19.32,342373,0
+PFFD.US,D,20250815,000000,19.31,19.33,19.26,19.27,563506,0
+PFFD.US,D,20250818,000000,19.3,19.345,19.28,19.33,284558,0
+PFFD.US,D,20250819,000000,19.35,19.41,19.33,19.4,1811713,0
+PFFD.US,D,20250820,000000,19.42,19.42,19.335,19.38,502734,0
+PFFD.US,D,20250821,000000,19.39,19.4,19.32,19.36,445899,0
+PFFD.US,D,20250822,000000,19.3791,19.56,19.3791,19.51,409046,0
+PFFD.US,D,20250825,000000,19.53,19.54,19.44,19.46,527163,0
+PFFD.US,D,20250826,000000,19.5,19.5,19.4141,19.43,380059,0
+PFFD.US,D,20250827,000000,19.45,19.47,19.4101,19.46,293559,0
+PFFD.US,D,20250828,000000,19.46,19.47,19.435,19.46,253926,0
+PFFD.US,D,20250829,000000,19.46,19.5,19.34,19.35,335087,0
+PFFD.US,D,20250902,000000,19.195,19.28,19.16,19.28,627592,0
+PFFD.US,D,20250903,000000,19.3,19.31,19.25,19.28,601927,0
+PFFD.US,D,20250904,000000,19.3025,19.375,19.29,19.36,414328,0
+PFFD.US,D,20250905,000000,19.45,19.5172,19.4,19.5,444897,0
+PFFD.US,D,20250908,000000,19.5001,19.62,19.5001,19.6,669569,0
+PFFD.US,D,20250909,000000,19.53,19.66,19.5,19.58,492437,0
+PFFD.US,D,20250910,000000,19.6068,19.64,19.58,19.61,245292,0
+PFFD.US,D,20250911,000000,19.63,19.779,19.63,19.74,521466,0
+PFFD.US,D,20250912,000000,19.755,19.76,19.65,19.68,332750,0
+PFFD.US,D,20250915,000000,19.73,19.8,19.72,19.78,415710,0
+PFFD.US,D,20250916,000000,19.791,19.8,19.735,19.78,376047,0
+PFFD.US,D,20250917,000000,19.79,19.89,19.73,19.79,376097,0
+PFFD.US,D,20250918,000000,19.78,19.835,19.7278,19.8,456367,0
+PFFD.US,D,20250919,000000,19.805,19.81,19.7,19.79,297978,0
+PFFD.US,D,20250922,000000,19.7759,19.8,19.72,19.8,370043,0
+PFFD.US,D,20250923,000000,19.787,19.8,19.71,19.73,503957,0
+PFFD.US,D,20250924,000000,19.705,19.7592,19.64,19.65,655357,0
+PFFD.US,D,20250925,000000,19.62,19.635,19.51,19.53,501964,0
+PFFD.US,D,20250926,000000,19.54,19.6,19.51,19.56,361470,0
+PFFD.US,D,20250929,000000,19.57,19.6,19.52,19.56,343687,0
+PFFD.US,D,20250930,000000,19.55,19.59,19.41,19.43,522045,0
+PFFD.US,D,20251001,000000,19.43,19.55,19.34,19.55,538607,0
+PFFD.US,D,20251002,000000,19.5501,19.59,19.49,19.51,446355,0
+PFFD.US,D,20251003,000000,19.52,19.585,19.5,19.51,587404,0
+PFFD.US,D,20251006,000000,19.5,19.55,19.489,19.53,557920,0
+PFFD.US,D,20251007,000000,19.53,19.575,19.4822,19.55,285804,0
+PFFD.US,D,20251008,000000,19.566,19.566,19.52,19.54,424755,0
+PFFD.US,D,20251009,000000,19.525,19.5297,19.385,19.4,514338,0
+PFFD.US,D,20251010,000000,19.41,19.44,19.16,19.16,484024,0
+PFFD.US,D,20251013,000000,19.23,19.33,19.21,19.28,437263,0
+PFFD.US,D,20251014,000000,19.245,19.39,19.205,19.3,1066324,0
+PFFD.US,D,20251015,000000,19.34,19.46,19.32,19.44,361109,0
+PFFD.US,D,20251016,000000,19.44,19.48,19.22,19.31,349406,0
+PFFD.US,D,20251017,000000,19.26,19.31,19.235,19.27,667130,0
+PFFD.US,D,20251020,000000,19.325,19.465,19.3,19.43,579724,0
+PFFD.US,D,20251021,000000,19.45,19.525,19.43,19.44,374538,0
+PFFD.US,D,20251022,000000,19.47,19.47,19.3435,19.4,422735,0
+PFFD.US,D,20251023,000000,19.37,19.44,19.37,19.39,283761,0
+PFFD.US,D,20251024,000000,19.45,19.5,19.42,19.47,690991,0
+PFFD.US,D,20251027,000000,19.49,19.535,19.47,19.52,455944,0
+PFFD.US,D,20251028,000000,19.495,19.535,19.45,19.45,457771,0
+PFFD.US,D,20251029,000000,19.455,19.495,19.3755,19.38,370684,0
+PFFD.US,D,20251030,000000,19.32,19.35,19.22,19.22,889836,0
+PFFD.US,D,20251031,000000,19.26,19.26,19.16,19.19,385944,0
+PFFD.US,D,20251103,000000,19.06,19.1335,19.01,19.09,566359,0
+PFFD.US,D,20251104,000000,19.01,19.04,18.94,18.98,523408,0
+PFFD.US,D,20251105,000000,18.98,19.09,18.94,19.02,357148,0
+PFFD.US,D,20251106,000000,19.06,19.09,18.99,19.04,478546,0
+PFFD.US,D,20251107,000000,19.04,19.06,18.91,19.05,940748,0
+PFFD.US,D,20251110,000000,19.1116,19.17,19.0535,19.16,415069,0
+PFFD.US,D,20251111,000000,19.1501,19.19,19.13,19.16,377933,0
+PFFD.US,D,20251112,000000,19.16,19.2072,19.1,19.14,327276,0
+PFFD.US,D,20251113,000000,19.107262,19.11,18.9238,18.93,561535,0
+PFFD.US,D,20251114,000000,18.94,19,18.88,18.93,440510,0
+PFFD.US,D,20251117,000000,18.98,18.99,18.76,18.8,443712,0
+PFFD.US,D,20251118,000000,18.76,18.84,18.74,18.74,1643081,0
+PFFD.US,D,20251119,000000,18.785,18.7874,18.72,18.73,759032,0
+PFFD.US,D,20251120,000000,18.8,18.85,18.57,18.57,1107578,0
+PFFD.US,D,20251121,000000,18.607,18.73,18.55,18.68,461862,0
+PFFD.US,D,20251124,000000,18.72,18.79,18.66,18.66,2959698,0
+PFFD.US,D,20251125,000000,18.74,18.88,18.71,18.84,1617274,0
+PFFD.US,D,20251126,000000,18.89,18.98,18.84,18.93,551679,0
+PFFD.US,D,20251128,000000,18.93,19,18.9256,18.96,293106,0
+PFFD.US,D,20251201,000000,18.84,18.85,18.78,18.78,608072,0
+PFFD.US,D,20251202,000000,18.81,18.92,18.81,18.88,1056373,0
+PFFD.US,D,20251203,000000,18.88,18.94,18.8665,18.94,667643,0
+PFFD.US,D,20251204,000000,18.94,18.94,18.86,18.86,437665,0
+PFFD.US,D,20251205,000000,18.865,18.95,18.84,18.91,538093,0
+PFFD.US,D,20251208,000000,18.935,18.95,18.88,18.92,545649,0
+PFFD.US,D,20251209,000000,18.91,19.02,18.91,18.97,1394580,0
+PFFD.US,D,20251210,000000,18.93,19.08,18.92,19.07,760900,0
+PFFD.US,D,20251211,000000,19.03,19.14,19.01,19.13,722361,0
+PFFD.US,D,20251212,000000,19.13,19.13,19.01,19.01,502236,0
+PFFD.US,D,20251215,000000,19.08,19.09,19.015,19.05,624941,0
+PFFD.US,D,20251216,000000,19.05,19.1,19.04,19.07,716447,0
+PFFD.US,D,20251217,000000,19.07,19.09,18.99,19.01,808252,0
+PFFD.US,D,20251218,000000,19.06,19.13,19.05,19.1,1317643,0
+PFFD.US,D,20251219,000000,19.01,19.15,19,19.12,1211372,0
+PFFD.US,D,20251222,000000,19.1225,19.17,19.11,19.14,932662,0
+PFFD.US,D,20251223,000000,19.11,19.1356,19.07,19.07,776606,0
+PFFD.US,D,20251224,000000,19.085,19.11,19.06,19.1,294100,0
+PFFD.US,D,20251226,000000,19.11,19.13,19.0844,19.1,618618,0
+PFFD.US,D,20251229,000000,19.09,19.12,19.06,19.06,594461,0
+PFFD.US,D,20251230,000000,18.9936,19,18.95,18.95,634163,0
+PFFD.US,D,20251231,000000,18.95,18.9738,18.902,18.91,614752,0
+PFFD.US,D,20260102,000000,18.9314,19.1567,18.9314,19.14,675299,0
+PFFD.US,D,20260105,000000,19.16,19.2699,19.15,19.19,836136,0
+PFFD.US,D,20260106,000000,19.19,19.315,19.16,19.26,993302,0
+PFFD.US,D,20260107,000000,19.315,19.33,19.26,19.26,400633,0
+PFFD.US,D,20260108,000000,19.3248,19.33,19.24,19.29,1415868,0
+PFFD.US,D,20260109,000000,19.29,19.37,19.2773,19.34,689658,0
+PFFD.US,D,20260112,000000,19.31,19.4,19.3,19.35,747790,0
+PFFD.US,D,20260113,000000,19.4,19.4699,19.37,19.45,952334,0
+PFFD.US,D,20260114,000000,19.41,19.5,19.4,19.49,657267,0
+PFFD.US,D,20260115,000000,19.5,19.6,19.5,19.52,441513,0
+PFFD.US,D,20260116,000000,19.56,19.56,19.46,19.47,706000,0
+PFFD.US,D,20260120,000000,19.3,19.415,19.3,19.38,487754,0
+PFFD.US,D,20260121,000000,19.42,19.54,19.41,19.53,647022,0
+PFFD.US,D,20260122,000000,19.5831,19.65,19.552,19.6,486613,0
+PFFD.US,D,20260123,000000,19.635,19.635,19.57,19.57,399250,0
+PFFD.US,D,20260126,000000,19.6,19.62,19.57,19.58,505321,0
+PFFD.US,D,20260127,000000,19.6,19.61,19.54,19.56,454882,0
+PFFD.US,D,20260128,000000,19.55,19.575,19.485,19.51,593793,0
+PFFD.US,D,20260129,000000,19.55,19.55,19.42,19.44,902636,0
+PFFD.US,D,20260130,000000,19.425,19.425,19.34,19.42,507193,0
+PFFD.US,D,20260202,000000,19.34,19.36,19.29,19.29,793764,0
+PFFD.US,D,20260203,000000,19.29,19.335,19.15,19.24,731318,0
+PFFD.US,D,20260204,000000,19.23,19.2775,19.16,19.26,526609,0
+PFFD.US,D,20260205,000000,19.3,19.3,19.1,19.12,760067,0
+PFFD.US,D,20260206,000000,19.18,19.27,19.18,19.27,477169,0
+PFFD.US,D,20260209,000000,19.24,19.3,19.22,19.3,439853,0
+PFFD.US,D,20260210,000000,19.33,19.36,19.31,19.31,381655,0
+PFFD.US,D,20260211,000000,19.38,19.39,19.32,19.38,361751,0
+PFFD.US,D,20260212,000000,19.4,19.44,19.23,19.23,794209,0
+PFFD.US,D,20260213,000000,19.3,19.42,19.275,19.42,900319,0
+PFFD.US,D,20260217,000000,19.4295,19.49,19.365,19.47,384792,0
+PFFD.US,D,20260218,000000,19.47,19.55,19.4438,19.47,436125,0
diff --git a/daily/us/nyse etfs/1/pffr.us.txt b/daily/us/nyse etfs/1/pffr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00556ab739ba45b1419e0492aa4e1fb6a72ce008
--- /dev/null
+++ b/daily/us/nyse etfs/1/pffr.us.txt	
@@ -0,0 +1,2263 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFFR.US,D,20170209,000000,19.9273,19.9273,19.4096,19.541,6397.8858516182,0
+PFFR.US,D,20170210,000000,19.541,19.5615,19.5164,19.5615,10278.63759168,0
+PFFR.US,D,20170213,000000,19.5979,19.6194,19.5595,19.5939,6587.5888276107,0
+PFFR.US,D,20170214,000000,19.6018,19.6086,19.5615,19.5832,4787.4503726281,0
+PFFR.US,D,20170215,000000,19.8655,19.8655,19.5675,19.5675,39042.096349425,0
+PFFR.US,D,20170216,000000,19.9655,19.9655,19.5558,19.5558,14250.161185845,0
+PFFR.US,D,20170217,000000,19.6489,19.6556,19.5782,19.5782,15557.683848331,0
+PFFR.US,D,20170221,000000,19.5782,19.6636,19.5567,19.6429,4152.0473939005,0
+PFFR.US,D,20170222,000000,19.689,19.7037,19.6429,19.6429,10071.596171645,0
+PFFR.US,D,20170223,000000,19.6713,19.7175,19.4802,19.7008,13014.032116475,0
+PFFR.US,D,20170224,000000,19.7969,19.7969,19.7027,19.7302,6160.2471773911,0
+PFFR.US,D,20170227,000000,19.8213,19.8213,19.7674,19.7783,7099.5828810959,0
+PFFR.US,D,20170228,000000,19.8096,19.8243,19.7969,19.7969,12691.741038982,0
+PFFR.US,D,20170301,000000,19.8213,19.836,19.7881,19.8136,8435.662980828,0
+PFFR.US,D,20170302,000000,19.7969,19.837,19.7175,19.7773,21431.336744788,0
+PFFR.US,D,20170303,000000,20.1116,20.1116,19.7479,19.7724,10947.697550018,0
+PFFR.US,D,20170306,000000,20.1116,20.1116,19.6636,19.6636,7440.2323111039,0
+PFFR.US,D,20170307,000000,19.6499,19.6968,19.6499,19.689,16122.713142417,0
+PFFR.US,D,20170308,000000,19.6968,19.6968,19.5341,19.5341,19696.472432082,0
+PFFR.US,D,20170309,000000,19.5782,19.5939,19.3606,19.4312,12507.137605355,0
+PFFR.US,D,20170310,000000,19.441,19.441,19.3801,19.441,6489.6776141952,0
+PFFR.US,D,20170313,000000,19.4772,19.5027,19.4577,19.4577,18185.987983453,0
+PFFR.US,D,20170314,000000,19.6429,19.6429,19.3017,19.441,12648.904883113,0
+PFFR.US,D,20170315,000000,19.4507,19.6018,19.4507,19.5468,4263.217417466,0
+PFFR.US,D,20170316,000000,19.5832,19.6272,19.5832,19.5832,1552.3006960247,0
+PFFR.US,D,20170317,000000,19.6723,19.6723,19.6282,19.6282,4602.846939001,0
+PFFR.US,D,20170320,000000,19.7057,19.7057,19.6508,19.6508,2600.7666063489,0
+PFFR.US,D,20170321,000000,19.6508,19.6508,19.6508,19.6508,0,0
+PFFR.US,D,20170322,000000,19.6135,19.6302,19.6135,19.6204,1027.0478323895,0
+PFFR.US,D,20170323,000000,19.6733,19.6733,19.6586,19.6675,804.70778525853,0
+PFFR.US,D,20170324,000000,19.742,19.7527,19.742,19.7527,3410.5739339728,0
+PFFR.US,D,20170327,000000,19.6968,19.6998,19.693,19.693,3009.7499040532,0
+PFFR.US,D,20170328,000000,19.7057,19.7116,19.7037,19.7116,1330.9805573668,0
+PFFR.US,D,20170329,000000,19.7664,19.7733,19.7439,19.7527,3925.6277128772,0
+PFFR.US,D,20170330,000000,19.7057,19.839,19.7057,19.7821,8425.4638960972,0
+PFFR.US,D,20170331,000000,19.8469,19.8773,19.8086,19.8086,6924.1586237265,0
+PFFR.US,D,20170403,000000,19.8527,19.9548,19.8322,19.9224,6820.1279594725,0
+PFFR.US,D,20170404,000000,19.9067,19.9067,19.8694,19.8694,1802.1782719288,0
+PFFR.US,D,20170405,000000,19.9282,19.9302,19.8527,19.8527,5531.983557975,0
+PFFR.US,D,20170406,000000,19.8165,19.8617,19.8165,19.8527,2140.7878849907,0
+PFFR.US,D,20170407,000000,20.0469,20.0469,19.9008,19.9008,6832.3668611494,0
+PFFR.US,D,20170410,000000,19.9145,19.9548,19.9067,19.9302,6432.5627397029,0
+PFFR.US,D,20170411,000000,20.0548,20.0548,19.9302,20.0008,2698.6778197644,0
+PFFR.US,D,20170412,000000,20.0332,20.0342,20.0273,20.0273,513.01396195823,0
+PFFR.US,D,20170413,000000,20.0077,20.0096,19.9949,19.9949,3410.5739339728,0
+PFFR.US,D,20170417,000000,20.0469,20.0469,20.0273,20.0273,1266.7263235628,0
+PFFR.US,D,20170418,000000,20.0106,20.041,19.9949,19.9999,2304.9931491563,0
+PFFR.US,D,20170419,000000,20.092,20.092,19.9605,20.0342,9835.9973143642,0
+PFFR.US,D,20170420,000000,20.1263,20.1263,20.0419,20.0419,1154.5363915243,0
+PFFR.US,D,20170421,000000,19.8469,20.0793,19.8469,20.0733,761.87162938926,0
+PFFR.US,D,20170424,000000,20.0793,20.0861,19.9715,20.0646,2558.9503589526,0
+PFFR.US,D,20170425,000000,20.0851,20.0851,20.0646,20.0733,5080.1641044014,0
+PFFR.US,D,20170426,000000,20.0793,20.0793,20.0419,20.0469,1656.3313602787,0
+PFFR.US,D,20170427,000000,20.1018,20.1018,19.9802,19.9802,5275.9865312324,0
+PFFR.US,D,20170428,000000,20.0419,20.0528,20.0419,20.0469,2852.6839991992,0
+PFFR.US,D,20170501,000000,20.0793,20.0793,20.0773,20.0773,6601.8675462339,0
+PFFR.US,D,20170502,000000,20.0548,20.0626,20.0419,20.0419,1438.07094704,0
+PFFR.US,D,20170503,000000,20.0469,20.0548,20.0449,20.0449,1412.573235213,0
+PFFR.US,D,20170504,000000,20.0352,20.0352,20.0204,20.0204,2427.3821659256,0
+PFFR.US,D,20170505,000000,20.0155,20.0282,20.0155,20.0282,1471.7279266515,0
+PFFR.US,D,20170508,000000,20.1263,20.1263,20.0116,20.0469,140528.08896305,0
+PFFR.US,D,20170509,000000,20.1018,20.1018,20.0165,20.0204,82238.279909697,0
+PFFR.US,D,20170510,000000,20.094,20.094,20.0116,20.0352,82643.18357351,0
+PFFR.US,D,20170511,000000,20.0646,20.0793,20.0352,20.0656,35364.306395506,0
+PFFR.US,D,20170512,000000,20.094,20.1253,20.0841,20.1107,40856.513523031,0
+PFFR.US,D,20170515,000000,21.098,21.098,20.1263,20.1263,61161.871313541,0
+PFFR.US,D,20170516,000000,20.1362,20.1362,20.1185,20.1185,61041.522113718,0
+PFFR.US,D,20170517,000000,20.0861,20.1302,20.0861,20.1107,21302.828277181,0
+PFFR.US,D,20170518,000000,20.2754,20.2754,20.094,20.1224,29539.609105757,0
+PFFR.US,D,20170519,000000,20.1753,20.1753,20.094,20.096,27596.683464544,0
+PFFR.US,D,20170522,000000,20.2136,20.2136,20.0793,20.1665,11754.445152224,0
+PFFR.US,D,20170523,000000,20.2086,20.2086,20.1557,20.1753,13216.993902618,0
+PFFR.US,D,20170524,000000,20.1822,20.1999,20.1528,20.1704,13743.266674727,0
+PFFR.US,D,20170525,000000,20.2086,20.2086,20.192,20.1949,12826.36895743,0
+PFFR.US,D,20170526,000000,20.2352,20.2352,20.1586,20.192,15824.899868278,0
+PFFR.US,D,20170530,000000,20.1449,20.1753,20.1449,20.1528,16287.938315056,0
+PFFR.US,D,20170531,000000,20.1665,20.1822,20.1528,20.1704,15102.80466934,0
+PFFR.US,D,20170601,000000,20.1969,20.2057,20.1665,20.1753,9277.0874711174,0
+PFFR.US,D,20170602,000000,20.2086,20.3155,20.1822,20.3155,8086.8542830354,0
+PFFR.US,D,20170605,000000,20.2057,20.3155,20.1822,20.3067,6955.7757863919,0
+PFFR.US,D,20170606,000000,20.3312,20.3312,20.1999,20.2724,37363.327002739,0
+PFFR.US,D,20170607,000000,20.3312,20.3312,20.2508,20.2547,5914.4492353793,0
+PFFR.US,D,20170608,000000,20.2597,20.2684,20.1999,20.2086,6861.9442068687,0
+PFFR.US,D,20170609,000000,20.2754,20.2901,20.192,20.243,9450.4719115407,0
+PFFR.US,D,20170612,000000,20.2214,20.3852,20.2214,20.3852,12574.451564579,0
+PFFR.US,D,20170613,000000,20.393,20.4254,20.3528,20.4254,33757.950550408,0
+PFFR.US,D,20170614,000000,20.4558,20.5117,20.4558,20.4695,23580.283897563,0
+PFFR.US,D,20170615,000000,20.5018,20.5018,20.4254,20.5018,8548.8728213397,0
+PFFR.US,D,20170616,000000,20.496,20.5195,20.496,20.5185,2328.4510440371,0
+PFFR.US,D,20170619,000000,20.4695,20.5273,20.4558,20.5068,4987.3524333514,0
+PFFR.US,D,20170620,000000,20.7293,20.7293,20.5205,20.591,93115.603775074,0
+PFFR.US,D,20170621,000000,21.3549,21.3549,20.5195,20.6196,75395.713963817,0
+PFFR.US,D,20170622,000000,20.697,20.697,20.5548,20.5548,23237.594650609,0
+PFFR.US,D,20170623,000000,20.543,20.5822,20.5028,20.5685,4365.2082647738,0
+PFFR.US,D,20170626,000000,20.6823,20.6823,20.5548,20.5872,12806.990696441,0
+PFFR.US,D,20170627,000000,20.6049,20.6106,20.5646,20.5822,8832.4073768553,0
+PFFR.US,D,20170628,000000,20.5822,20.591,20.5734,20.5734,5571.759988425,0
+PFFR.US,D,20170629,000000,20.5489,20.5548,20.5489,20.5539,6051.1169707718,0
+PFFR.US,D,20170630,000000,20.5332,20.595,20.5332,20.5332,3661.47141835,0
+PFFR.US,D,20170703,000000,20.5489,20.5891,20.5332,20.5822,27491.632891818,0
+PFFR.US,D,20170705,000000,20.6106,20.6106,20.5753,20.5979,9360.7199659098,0
+PFFR.US,D,20170706,000000,20.5734,20.5822,20.5195,20.5205,14686.682012323,0
+PFFR.US,D,20170707,000000,20.543,20.5489,20.4459,20.5332,13941.128918503,0
+PFFR.US,D,20170710,000000,20.4558,20.5489,20.4558,20.5332,11203.694576762,0
+PFFR.US,D,20170711,000000,20.6587,20.6587,20.4646,20.5273,9355.6204235444,0
+PFFR.US,D,20170712,000000,20.4636,20.5822,20.4558,20.5734,5531.983557975,0
+PFFR.US,D,20170713,000000,20.697,20.697,20.5489,20.5509,11187.376041193,0
+PFFR.US,D,20170714,000000,20.5822,20.6196,20.5822,20.6196,2897.5599720146,0
+PFFR.US,D,20170717,000000,20.6362,20.6587,20.6362,20.644,16318.535569248,0
+PFFR.US,D,20170718,000000,20.6353,20.6518,20.6283,20.6362,13153.759577287,0
+PFFR.US,D,20170719,000000,20.6557,20.7097,20.6557,20.6685,2913.8785075838,0
+PFFR.US,D,20170720,000000,20.7646,20.7646,20.6744,20.6911,5821.6375643291,0
+PFFR.US,D,20170721,000000,20.6744,20.6911,20.6675,20.6911,7965.4851747391,0
+PFFR.US,D,20170724,000000,20.8332,20.8332,20.7224,20.7284,8692.6799160437,0
+PFFR.US,D,20170725,000000,20.6675,20.7303,20.6362,20.6362,10096.073974999,0
+PFFR.US,D,20170726,000000,20.6744,20.6744,20.5979,20.6666,8939.4977665286,0
+PFFR.US,D,20170727,000000,20.6675,20.6675,20.5725,20.591,8129.6904389046,0
+PFFR.US,D,20170728,000000,20.7156,20.7156,20.6832,20.6832,3200.4727885188,0
+PFFR.US,D,20170731,000000,20.8332,20.8332,20.5636,20.6196,4802.7489997242,0
+PFFR.US,D,20170801,000000,20.6196,20.7146,20.6196,20.6744,7388.2169789769,0
+PFFR.US,D,20170802,000000,20.6518,20.7067,20.6518,20.6911,12532.635317183,0
+PFFR.US,D,20170803,000000,20.6979,20.6979,20.5979,20.5979,7034.3087388189,0
+PFFR.US,D,20170804,000000,20.6528,20.6675,20.6313,20.6675,2855.7437246184,0
+PFFR.US,D,20170807,000000,20.6528,20.6744,20.6528,20.6744,4829.2666200243,0
+PFFR.US,D,20170808,000000,20.6744,20.6754,20.6675,20.6695,1291.2041269168,0
+PFFR.US,D,20170809,000000,20.5979,20.5979,20.5322,20.5685,40000.810314119,0
+PFFR.US,D,20170810,000000,20.4538,20.5273,20.4538,20.4763,18103.375397135,0
+PFFR.US,D,20170811,000000,20.3999,20.4616,20.3832,20.39,4756.8531184358,0
+PFFR.US,D,20170814,000000,20.4156,20.543,20.4156,20.543,11001.752699092,0
+PFFR.US,D,20170815,000000,20.4302,20.5725,20.4302,20.5539,17316.006055919,0
+PFFR.US,D,20170816,000000,20.5979,20.6039,20.591,20.5979,12967.116326713,0
+PFFR.US,D,20170817,000000,20.5725,20.5979,20.5577,20.5822,11706.50945399,0
+PFFR.US,D,20170818,000000,20.5822,20.5822,20.5626,20.5646,3731.8451029923,0
+PFFR.US,D,20170821,000000,20.6362,20.6362,20.591,20.6049,27170.361722798,0
+PFFR.US,D,20170822,000000,20.5636,20.6049,20.5636,20.591,22872.467417247,0
+PFFR.US,D,20170823,000000,20.5539,20.6049,20.5539,20.5979,4187.7441904582,0
+PFFR.US,D,20170824,000000,20.5979,20.6096,20.5969,20.5969,6465.1998108414,0
+PFFR.US,D,20170825,000000,20.644,20.644,20.591,20.6243,2248.898183137,0
+PFFR.US,D,20170828,000000,20.5539,20.6362,20.5539,20.6106,21053.970609748,0
+PFFR.US,D,20170829,000000,20.5185,20.65,20.5008,20.644,5776.7615915137,0
+PFFR.US,D,20170830,000000,20.494,20.6832,20.494,20.6832,2921.0178668953,0
+PFFR.US,D,20170831,000000,20.649,20.6832,20.649,20.6823,1792.9990956711,0
+PFFR.US,D,20170901,000000,20.6774,20.7401,20.6196,20.7303,14652.005124239,0
+PFFR.US,D,20170905,000000,20.8107,20.8107,20.644,20.7342,12745.796188056,0
+PFFR.US,D,20170906,000000,20.6832,20.6832,20.6283,20.6675,41372.587210408,0
+PFFR.US,D,20170907,000000,20.6518,20.7548,20.6518,20.7371,33729.393113163,0
+PFFR.US,D,20170908,000000,20.7646,20.7646,20.7224,20.7224,4695.6586100511,0
+PFFR.US,D,20170911,000000,20.7224,20.7646,20.6832,20.7019,12418.405568198,0
+PFFR.US,D,20170912,000000,20.746,20.7518,20.746,20.7518,767.99108022773,0
+PFFR.US,D,20170913,000000,20.7783,20.7793,20.7166,20.7715,2750.6931518913,0
+PFFR.US,D,20170914,000000,20.7166,20.7293,20.6911,20.7214,28391.192165072,0
+PFFR.US,D,20170915,000000,20.5097,20.7793,20.5097,20.746,16363.411542063,0
+PFFR.US,D,20170918,000000,20.8195,20.8401,20.794,20.799,16335.874013291,0
+PFFR.US,D,20170919,000000,20.9215,20.9215,20.7842,20.794,22480.822563585,0
+PFFR.US,D,20170920,000000,20.8823,20.8823,20.796,20.8107,11411.75590527,0
+PFFR.US,D,20170921,000000,20.8019,20.8166,20.8019,20.8107,5110.7613585938,0
+PFFR.US,D,20170922,000000,20.794,20.8107,20.7568,20.7568,8964.9954783555,0
+PFFR.US,D,20170925,000000,20.7793,20.794,20.7548,20.7646,15196.636248862,0
+PFFR.US,D,20170926,000000,20.8195,20.8195,20.7793,20.7862,5406.5348157864,0
+PFFR.US,D,20170927,000000,20.7735,20.7735,20.7421,20.746,10932.398922923,0
+PFFR.US,D,20170928,000000,20.7381,20.7578,20.7381,20.7548,1919.4677463328,0
+PFFR.US,D,20170929,000000,20.8332,20.8332,20.7548,20.794,5028.1487722745,0
+PFFR.US,D,20171002,000000,20.7626,20.7626,20.6784,20.6803,9333.1824371367,0
+PFFR.US,D,20171003,000000,20.6832,20.6979,20.6362,20.6587,6419.3039295529,0
+PFFR.US,D,20171004,000000,20.6362,20.6518,20.6196,20.6283,7079.1847116343,0
+PFFR.US,D,20171005,000000,20.644,20.644,20.5979,20.6196,2985.2721006993,0
+PFFR.US,D,20171006,000000,20.5539,20.5725,20.4773,20.5008,50077.506028129,0
+PFFR.US,D,20171009,000000,20.4773,20.5783,20.4773,20.5402,12655.024333952,0
+PFFR.US,D,20171010,000000,20.5539,20.5539,20.5273,20.5479,2372.3071083794,0
+PFFR.US,D,20171011,000000,20.5489,20.5803,20.5489,20.5715,1381.9759810207,0
+PFFR.US,D,20171012,000000,20.5539,20.5979,20.5539,20.5822,2976.0929244416,0
+PFFR.US,D,20171013,000000,20.5539,20.6587,20.5539,20.644,12425.544927509,0
+PFFR.US,D,20171016,000000,20.6362,20.6518,20.6196,20.6196,5545.242368125,0
+PFFR.US,D,20171017,000000,20.5822,20.6283,20.5322,20.6106,4480.4579222316,0
+PFFR.US,D,20171018,000000,20.6049,20.6206,20.5832,20.5979,3377.9368628343,0
+PFFR.US,D,20171019,000000,20.6362,20.6362,20.6196,20.6313,5397.3556395288,0
+PFFR.US,D,20171020,000000,20.7176,20.7176,20.6214,20.643,15779.00398699,0
+PFFR.US,D,20171023,000000,20.6704,20.7303,20.6704,20.7077,4121.4501397082,0
+PFFR.US,D,20171024,000000,20.6537,20.7244,20.6537,20.697,5239.2698262016,0
+PFFR.US,D,20171025,000000,20.6303,20.6303,20.6116,20.6206,9025.1700782671,0
+PFFR.US,D,20171026,000000,20.638,20.6617,20.6116,20.6166,3108.6810259417,0
+PFFR.US,D,20171027,000000,20.6116,20.7067,20.5842,20.6921,7859.414693539,0
+PFFR.US,D,20171030,000000,20.7754,20.7754,20.6774,20.693,4925.1380164936,0
+PFFR.US,D,20171031,000000,20.7107,20.7107,20.6303,20.7107,2359.0482982294,0
+PFFR.US,D,20171101,000000,20.7244,20.7371,20.7107,20.7107,3124.9995615109,0
+PFFR.US,D,20171102,000000,20.694,20.694,20.6764,20.6764,1287.1244930244,0
+PFFR.US,D,20171103,000000,20.693,20.7019,20.6842,20.693,4436.6018578892,0
+PFFR.US,D,20171106,000000,20.7019,20.7176,20.647,20.6537,3853.2142112886,0
+PFFR.US,D,20171107,000000,20.638,20.638,20.5734,20.5734,7649.313548085,0
+PFFR.US,D,20171108,000000,20.6096,20.6617,20.6096,20.6303,3095.4222157917,0
+PFFR.US,D,20171109,000000,20.5734,20.6283,20.5734,20.6106,5238.2499177286,0
+PFFR.US,D,20171110,000000,20.5734,20.649,20.5734,20.5989,8761.01378374,0
+PFFR.US,D,20171113,000000,20.5734,20.6537,20.5734,20.6067,4621.2052915164,0
+PFFR.US,D,20171114,000000,20.6116,20.638,20.5596,20.5596,4122.4700481812,0
+PFFR.US,D,20171115,000000,20.5725,20.5734,20.5676,20.5676,1122.9192288588,0
+PFFR.US,D,20171116,000000,20.5959,20.6029,20.5832,20.5832,4548.7917899279,0
+PFFR.US,D,20171117,000000,20.6116,20.6214,20.6116,20.6206,2774.1510467721,0
+PFFR.US,D,20171120,000000,20.7597,20.7597,20.5548,20.6077,6056.2165131371,0
+PFFR.US,D,20171121,000000,20.6774,20.6774,20.5832,20.6537,4614.0659322048,0
+PFFR.US,D,20171122,000000,20.5489,20.7019,20.5489,20.693,7163.8371148998,0
+PFFR.US,D,20171124,000000,20.6577,20.693,20.6577,20.693,1420.7325029976,0
+PFFR.US,D,20171127,000000,20.7411,20.7597,20.7244,20.7411,7278.0668638845,0
+PFFR.US,D,20171128,000000,20.8431,20.8431,20.6842,20.7176,5972.5840183447,0
+PFFR.US,D,20171129,000000,20.6537,20.693,20.6116,20.693,3402.4146661882,0
+PFFR.US,D,20171130,000000,20.693,20.7499,20.6842,20.6842,31984.329715726,0
+PFFR.US,D,20171201,000000,20.7019,20.7019,20.6774,20.6774,3592.1176421807,0
+PFFR.US,D,20171204,000000,20.7411,20.7528,20.647,20.7333,2255.0176339754,0
+PFFR.US,D,20171205,000000,20.7597,20.7685,20.7293,20.7293,2142.8277019369,0
+PFFR.US,D,20171206,000000,20.8518,20.8518,20.6784,20.7342,4367.2480817199,0
+PFFR.US,D,20171207,000000,20.7411,20.7754,20.6842,20.7715,4915.9588402359,0
+PFFR.US,D,20171208,000000,20.7823,20.7882,20.7685,20.7882,1169.8350186205,0
+PFFR.US,D,20171211,000000,20.7666,20.799,20.647,20.745,6635.5245258454,0
+PFFR.US,D,20171212,000000,20.6617,20.7421,20.6617,20.7293,2978.1327413877,0
+PFFR.US,D,20171213,000000,20.7685,20.7685,20.6537,20.7058,4243.8391564775,0
+PFFR.US,D,20171214,000000,20.6528,20.693,20.6528,20.6793,1725.685136448,0
+PFFR.US,D,20171215,000000,20.7754,20.7754,20.7176,20.7754,5259.6679956632,0
+PFFR.US,D,20171218,000000,20.7342,20.7685,20.7019,20.7597,7348.4405485269,0
+PFFR.US,D,20171219,000000,20.7597,20.8156,20.7597,20.7646,2229.5199221484,0
+PFFR.US,D,20171220,000000,20.6724,20.8214,20.6714,20.7548,6897.6410034265,0
+PFFR.US,D,20171221,000000,20.6714,20.7735,20.6234,20.745,6625.3254411147,0
+PFFR.US,D,20171222,000000,20.7793,20.7793,20.745,20.7518,2491.6363997295,0
+PFFR.US,D,20171226,000000,20.7735,20.7735,20.7284,20.7371,5334.1213141979,0
+PFFR.US,D,20171227,000000,20.7333,20.7371,20.6803,20.7214,7315.8034773884,0
+PFFR.US,D,20171228,000000,20.7862,20.7862,20.6557,20.696,40095.661802114,0
+PFFR.US,D,20171229,000000,20.6714,20.7793,20.649,20.6881,8952.7565766786,0
+PFFR.US,D,20180102,000000,20.8294,20.8312,20.645,20.6714,9295.4458236328,0
+PFFR.US,D,20180103,000000,20.6921,20.7284,20.6881,20.6921,4055.1560889581,0
+PFFR.US,D,20180104,000000,20.641,20.7284,20.5499,20.6714,9176.1165322827,0
+PFFR.US,D,20180105,000000,20.7793,20.7793,20.6234,20.6323,2405.964087991,0
+PFFR.US,D,20180108,000000,20.6803,20.6803,20.6136,20.6323,5951.1659404101,0
+PFFR.US,D,20180109,000000,20.6106,20.649,20.6106,20.6234,2508.9748437719,0
+PFFR.US,D,20180110,000000,20.4214,20.6106,20.2891,20.5999,7800.2600021004,0
+PFFR.US,D,20180111,000000,20.4861,20.5282,20.4861,20.5282,10432.643771115,0
+PFFR.US,D,20180112,000000,20.4361,20.5676,20.4361,20.543,8227.6016523201,0
+PFFR.US,D,20180116,000000,20.7371,20.7371,20.5215,20.5215,4118.390414289,0
+PFFR.US,D,20180117,000000,20.5097,20.5852,20.5097,20.5342,3239.2293104957,0
+PFFR.US,D,20180118,000000,20.5342,20.5342,20.297,20.4009,53523.77675866,0
+PFFR.US,D,20180119,000000,20.4204,20.4204,20.3558,20.3725,3786.9201605386,0
+PFFR.US,D,20180122,000000,20.3802,20.3802,20.3635,20.3802,1688.9684314171,0
+PFFR.US,D,20180123,000000,20.3635,20.4518,20.3635,20.4518,7123.0407759767,0
+PFFR.US,D,20180124,000000,20.3558,20.4126,20.3558,20.4048,2645.6425791643,0
+PFFR.US,D,20180125,000000,20.4165,20.4165,20.3558,20.3558,3708.3872081116,0
+PFFR.US,D,20180126,000000,20.3558,20.3725,20.3067,20.3067,3597.2171845461,0
+PFFR.US,D,20180129,000000,20.3478,20.3478,19.9842,19.9979,8547.8529128666,0
+PFFR.US,D,20180130,000000,19.9979,20.095,19.8597,19.8597,7192.394552146,0
+PFFR.US,D,20180131,000000,20.0773,20.0773,19.8988,19.9832,3036.2675243532,0
+PFFR.US,D,20180201,000000,19.9155,20.0783,19.8597,19.9979,8502.9769400512,0
+PFFR.US,D,20180202,000000,19.8577,19.8577,19.8577,19.8577,1945.9853666328,0
+PFFR.US,D,20180205,000000,19.5723,19.7145,19.5723,19.6066,8748.774882063,0
+PFFR.US,D,20180206,000000,19.6066,19.7361,19.5861,19.7361,4173.4654718351,0
+PFFR.US,D,20180207,000000,19.8763,19.8763,19.7508,19.8213,4119.410322762,0
+PFFR.US,D,20180208,000000,19.8086,19.842,19.6243,19.6243,2901.6396059069,0
+PFFR.US,D,20180209,000000,19.6606,19.6606,19.4193,19.4605,35773.28969321,0
+PFFR.US,D,20180212,000000,19.7106,19.7106,19.541,19.5645,8412.2050859472,0
+PFFR.US,D,20180213,000000,19.638,19.6546,19.5723,19.5723,1780.7601939942,0
+PFFR.US,D,20180214,000000,19.5194,19.5194,19.5194,19.5194,2969.9734736031,0
+PFFR.US,D,20180215,000000,19.541,19.541,19.4605,19.4772,1611.4553874632,0
+PFFR.US,D,20180216,000000,19.4704,19.5714,19.4704,19.5714,1653.2716348595,0
+PFFR.US,D,20180220,000000,19.5625,19.5645,19.5625,19.5625,11113.942631131,0
+PFFR.US,D,20180221,000000,19.6066,19.6066,19.5889,19.5899,23158.041789709,0
+PFFR.US,D,20180222,000000,19.5723,19.5969,19.5723,19.5969,7706.4284225773,0
+PFFR.US,D,20180223,000000,19.6282,19.6537,19.6145,19.6537,4212.2219938121,0
+PFFR.US,D,20180226,000000,19.8136,19.8597,19.7272,19.836,4830.2865284973,0
+PFFR.US,D,20180227,000000,19.8507,19.8507,19.7831,19.7831,433.46110105815,0
+PFFR.US,D,20180228,000000,19.7753,19.895,19.7351,19.895,1767.5013838442,0
+PFFR.US,D,20180301,000000,19.8469,19.8469,19.789,19.844,1128.0187712242,0
+PFFR.US,D,20180302,000000,19.9468,19.9468,19.9302,19.9381,1424.81213689,0
+PFFR.US,D,20180305,000000,19.7439,19.9302,19.7439,19.8763,1538.0219774016,0
+PFFR.US,D,20180306,000000,19.9979,19.9979,19.8988,19.9273,3404.4544831343,0
+PFFR.US,D,20180307,000000,19.9381,20.0145,19.9381,19.99,6690.5995833916,0
+PFFR.US,D,20180308,000000,20.0861,20.094,20.0861,20.0871,5346.3602158749,0
+PFFR.US,D,20180309,000000,20.0282,20.0773,19.9635,19.9635,962.79359858563,0
+PFFR.US,D,20180312,000000,20.0391,20.0704,19.9244,19.9822,2860.8432669838,0
+PFFR.US,D,20180313,000000,20.0704,20.0704,19.9381,19.9381,2336.6103118217,0
+PFFR.US,D,20180314,000000,20.0528,20.0528,20.0528,20.0528,135.64782691937,0
+PFFR.US,D,20180315,000000,20.1362,20.1362,19.9734,19.9734,2238.6990984062,0
+PFFR.US,D,20180316,000000,20.1175,20.1175,20.1175,20.1175,148.90663706939,0
+PFFR.US,D,20180319,000000,20.0352,20.094,19.9568,19.9568,2072.4540172944,0
+PFFR.US,D,20180320,000000,19.9743,19.9743,19.9743,19.9743,191.74279293866,0
+PFFR.US,D,20180321,000000,19.9135,19.9508,19.891,19.9508,1510.4844486285,0
+PFFR.US,D,20180322,000000,20.0469,20.0469,20.0469,20.0469,152.9862709617,0
+PFFR.US,D,20180323,000000,19.9302,20.0332,19.9302,20.0067,1529.862709617,0
+PFFR.US,D,20180326,000000,19.8988,20.0165,19.8988,19.9351,3285.1251917842,0
+PFFR.US,D,20180327,000000,19.9832,19.991,19.9832,19.991,272.31556231182,0
+PFFR.US,D,20180328,000000,19.9832,19.9832,19.8988,19.9135,2150.9869697215,0
+PFFR.US,D,20180329,000000,19.943,20.0047,19.943,19.9989,1204.5119067051,0
+PFFR.US,D,20180402,000000,20.1557,20.1557,20.0234,20.0548,12377.609229275,0
+PFFR.US,D,20180403,000000,19.9832,19.989,19.9802,19.9802,2774.1510467721,0
+PFFR.US,D,20180404,000000,20.0116,20.0273,20.0116,20.0253,6222.4615942488,0
+PFFR.US,D,20180405,000000,20.0626,20.0626,20.0253,20.0253,1223.8901676936,0
+PFFR.US,D,20180406,000000,19.9665,20.0361,19.9665,20.0332,1261.6267811974,0
+PFFR.US,D,20180409,000000,20.0401,20.0401,20.0165,20.0253,1651.2318179133,0
+PFFR.US,D,20180410,000000,20.0871,20.0871,19.8988,19.9361,9824.7783211603,0
+PFFR.US,D,20180411,000000,20.0401,20.0401,19.9381,20.0332,1446.2302148246,0
+PFFR.US,D,20180412,000000,19.9881,19.9881,19.8664,19.8664,9762.5639043025,0
+PFFR.US,D,20180413,000000,19.9468,20.0401,19.8988,19.8988,6523.3345938068,0
+PFFR.US,D,20180416,000000,20.0332,20.0332,19.9381,19.9715,2797.6089416529,0
+PFFR.US,D,20180417,000000,19.9635,19.9635,19.9184,19.9184,1424.81213689,0
+PFFR.US,D,20180418,000000,19.9734,19.9734,19.9625,19.9625,643.56224651221,0
+PFFR.US,D,20180419,000000,19.9832,19.9832,19.9381,19.9468,5692.1091882483,0
+PFFR.US,D,20180420,000000,19.9468,19.9468,19.8871,19.8871,7258.6886028961,0
+PFFR.US,D,20180423,000000,19.9234,19.9234,19.791,19.8008,4602.846939001,0
+PFFR.US,D,20180424,000000,19.8861,19.8871,19.7498,19.7498,1909.268661602,0
+PFFR.US,D,20180425,000000,19.7498,19.7498,19.5889,19.6693,6363.2089635336,0
+PFFR.US,D,20180426,000000,19.7057,19.7763,19.7057,19.7449,1094.3617916127,0
+PFFR.US,D,20180427,000000,19.8195,19.8195,19.7263,19.8096,3231.0700427111,0
+PFFR.US,D,20180430,000000,19.8195,19.8195,19.7096,19.7096,4989.3922502975,0
+PFFR.US,D,20180501,000000,19.8165,19.8195,19.7194,19.7194,2332.5306779293,0
+PFFR.US,D,20180502,000000,19.8096,19.8096,19.791,19.8096,4907.7995724513,0
+PFFR.US,D,20180503,000000,19.8145,19.8577,19.8145,19.8577,988.29131041258,0
+PFFR.US,D,20180504,000000,19.8332,19.835,19.8096,19.8293,1294.263852336,0
+PFFR.US,D,20180507,000000,19.7165,19.8185,19.7165,19.8185,910.77826645865,0
+PFFR.US,D,20180508,000000,19.8096,19.8811,19.8096,19.8811,854.68330043936,0
+PFFR.US,D,20180509,000000,19.7988,19.8195,19.7821,19.8195,2531.4128301796,0
+PFFR.US,D,20180510,000000,19.8195,19.8811,19.8096,19.8811,9439.2529183368,0
+PFFR.US,D,20180511,000000,19.8577,19.8577,19.8498,19.8577,10191.945371468,0
+PFFR.US,D,20180514,000000,19.9381,19.9645,19.9381,19.9468,867.94211058937,0
+PFFR.US,D,20180515,000000,19.8008,19.9635,19.7812,19.791,17976.906746473,0
+PFFR.US,D,20180516,000000,19.7312,19.9224,19.7312,19.9135,1856.2334210019,0
+PFFR.US,D,20180517,000000,19.8136,19.8577,19.8136,19.8577,470.17780608895,0
+PFFR.US,D,20180518,000000,19.7724,19.8577,19.7724,19.8195,1835.8352515403,0
+PFFR.US,D,20180521,000000,19.9792,19.9792,19.8008,19.8988,5082.2039213476,0
+PFFR.US,D,20180522,000000,19.7724,19.8203,19.7724,19.8195,8345.9110351972,0
+PFFR.US,D,20180523,000000,19.5214,19.894,19.5214,19.894,5985.8428284947,0
+PFFR.US,D,20180524,000000,19.8891,19.9832,19.835,19.9244,7242.3700673269,0
+PFFR.US,D,20180525,000000,20.0204,20.0401,19.9734,20.0253,3319.8020798688,0
+PFFR.US,D,20180529,000000,19.9832,21.6892,19.9635,20.139,56552.904923702,0
+PFFR.US,D,20180530,000000,20.0724,20.1714,19.7724,20.0871,2079.593376606,0
+PFFR.US,D,20180531,000000,20.0626,20.0724,20.0626,20.0724,1885.8107667212,0
+PFFR.US,D,20180601,000000,20.4116,20.4116,19.9969,20.1342,2083.6730104984,0
+PFFR.US,D,20180604,000000,20.0793,20.293,20.0793,20.293,28198.42946366,0
+PFFR.US,D,20180605,000000,20.0626,20.3862,20.0626,20.3743,7173.0162911575,0
+PFFR.US,D,20180606,000000,20.3812,20.3812,20.3695,20.3695,908.73844951249,0
+PFFR.US,D,20180607,000000,20.5282,20.5282,20.4156,20.4509,7376.9979857731,0
+PFFR.US,D,20180608,000000,20.1714,20.497,20.1714,20.4646,1250.4077879936,0
+PFFR.US,D,20180611,000000,20.5302,20.5302,20.4352,20.4597,2696.6380028182,0
+PFFR.US,D,20180612,000000,20.4597,20.5008,20.394,20.4509,1349.3389098821,0
+PFFR.US,D,20180613,000000,20.5097,20.5097,20.4116,20.4195,5985.8428284947,0
+PFFR.US,D,20180614,000000,20.4156,20.4352,20.4156,20.4264,3715.5265674231,0
+PFFR.US,D,20180615,000000,20.4352,20.4352,20.4352,20.4352,831.22540555856,0
+PFFR.US,D,20180618,000000,20.4352,20.5282,20.4264,20.5282,20403.269003924,0
+PFFR.US,D,20180619,000000,20.5135,20.5342,20.5135,20.5302,2039.816946156,0
+PFFR.US,D,20180620,000000,20.595,20.595,20.5773,20.5773,4308.0933902814,0
+PFFR.US,D,20180621,000000,20.5568,20.5568,20.5499,20.5499,1513.5441740477,0
+PFFR.US,D,20180622,000000,20.5773,20.5773,20.543,20.5479,3528.8833168498,0
+PFFR.US,D,20180625,000000,20.7528,20.7528,20.5342,20.5822,1729.7647703402,0
+PFFR.US,D,20180626,000000,20.6096,20.6096,20.6019,20.6057,1655.3114518055,0
+PFFR.US,D,20180627,000000,20.5989,20.6019,20.5097,20.5449,3480.9476186152,0
+PFFR.US,D,20180628,000000,20.6019,20.6096,20.5342,20.6096,4597.7473966356,0
+PFFR.US,D,20180629,000000,20.6186,20.6186,20.6186,20.6186,445.70000273508,0
+PFFR.US,D,20180702,000000,20.7107,20.7528,20.6842,20.7528,7474.9091991886,0
+PFFR.US,D,20180703,000000,20.7783,20.8294,20.7773,20.8294,3108.6810259417,0
+PFFR.US,D,20180705,000000,20.8294,20.8294,20.8294,20.8294,645.60206345837,0
+PFFR.US,D,20180706,000000,20.9118,20.9118,20.8695,20.8695,850.60366654705,0
+PFFR.US,D,20180709,000000,20.9529,20.9715,20.9529,20.9715,861.8226597509,0
+PFFR.US,D,20180710,000000,20.9626,20.9626,20.8754,20.8842,1338.1199166783,0
+PFFR.US,D,20180711,000000,20.8784,20.9459,20.8294,20.8931,2087.7526443906,0
+PFFR.US,D,20180712,000000,20.8725,20.8725,20.8725,20.8725,1015.8288391857,0
+PFFR.US,D,20180713,000000,20.8578,20.9459,20.8578,20.9028,15340.443343566,0
+PFFR.US,D,20180716,000000,20.9038,20.9038,20.8362,20.8597,2556.9105420066,0
+PFFR.US,D,20180717,000000,20.8499,20.8509,20.8294,20.8294,2170.3652307099,0
+PFFR.US,D,20180718,000000,20.8294,20.8294,20.8156,20.8166,3900.1300010503,0
+PFFR.US,D,20180719,000000,20.7862,20.8352,20.7783,20.7901,2096.9318206484,0
+PFFR.US,D,20180720,000000,20.8695,20.8695,20.8499,20.8656,4322.3721089045,0
+PFFR.US,D,20180723,000000,21.1068,21.1068,20.7793,20.8734,3377.9368628343,0
+PFFR.US,D,20180724,000000,20.8224,20.8784,20.744,20.744,6421.343746499,0
+PFFR.US,D,20180725,000000,20.9108,20.9108,20.8029,20.8029,2605.8661487143,0
+PFFR.US,D,20180726,000000,20.9215,20.9302,20.9118,20.9118,2156.0865120869,0
+PFFR.US,D,20180727,000000,21.1293,21.1293,20.898,20.898,3453.4100898421,0
+PFFR.US,D,20180730,000000,21.0695,21.0695,20.745,20.8195,3485.0272525075,0
+PFFR.US,D,20180731,000000,20.7626,20.8842,20.7626,20.8823,4648.7428202895,0
+PFFR.US,D,20180801,000000,20.8029,20.8391,20.7862,20.7862,953.61442232792,0
+PFFR.US,D,20180802,000000,20.8214,20.8214,20.6842,20.6842,4566.1302339702,0
+PFFR.US,D,20180803,000000,20.8509,20.8509,20.8421,20.847,415.10274854274,0
+PFFR.US,D,20180806,000000,20.5872,20.8332,20.5872,20.8332,4541.6524306163,0
+PFFR.US,D,20180807,000000,20.7019,20.7361,20.7019,20.7361,275.37528773106,0
+PFFR.US,D,20180809,000000,20.8029,20.8029,20.7862,20.7882,839.38467334319,0
+PFFR.US,D,20180810,000000,20.6096,20.7558,20.6096,20.6921,1653.2716348595,0
+PFFR.US,D,20180813,000000,20.638,20.7176,20.638,20.7176,1558.4201468632,0
+PFFR.US,D,20180814,000000,20.7783,20.7783,20.7617,20.7617,2545.6915488026,0
+PFFR.US,D,20180815,000000,20.795,20.795,20.795,20.795,306.99245039647,0
+PFFR.US,D,20180816,000000,20.7019,20.7803,20.7019,20.7803,1802.1782719288,0
+PFFR.US,D,20180817,000000,20.8294,20.8294,20.8264,20.8264,708.83638878921,0
+PFFR.US,D,20180820,000000,20.7783,20.8127,20.7783,20.8127,534.43203989287,0
+PFFR.US,D,20180821,000000,20.9118,20.9118,20.7862,20.8362,2127.5290748407,0
+PFFR.US,D,20180822,000000,20.8931,20.8931,20.8931,20.8931,694.55767016611,0
+PFFR.US,D,20180823,000000,20.9078,20.9078,20.8842,20.8842,2079.593376606,0
+PFFR.US,D,20180824,000000,20.8842,20.8842,20.8842,20.8842,225.39977255024,0
+PFFR.US,D,20180827,000000,20.6019,20.8989,20.6019,20.8931,1406.4537843746,0
+PFFR.US,D,20180828,000000,20.8921,20.8921,20.8695,20.8784,2044.9164885214,0
+PFFR.US,D,20180829,000000,20.9302,20.9676,20.9302,20.9499,5056.7062095207,0
+PFFR.US,D,20180830,000000,20.9882,20.9882,20.9882,20.9882,340.64943000805,0
+PFFR.US,D,20180831,000000,20.9882,20.9921,20.9862,20.9902,1999.0206072329,0
+PFFR.US,D,20180904,000000,20.9793,20.996,20.7783,20.7783,56807.882041971,0
+PFFR.US,D,20180905,000000,20.9529,20.9529,20.8214,20.8421,3695.1283979616,0
+PFFR.US,D,20180906,000000,20.9529,20.9529,20.8509,20.8509,1580.8581332708,0
+PFFR.US,D,20180907,000000,20.8734,20.8734,20.7862,20.7862,1635.9331908171,0
+PFFR.US,D,20180910,000000,20.8214,20.8294,20.7862,20.8284,1979.6423462443,0
+PFFR.US,D,20180911,000000,20.8744,20.8744,20.8528,20.8528,2112.2304477445,0
+PFFR.US,D,20180912,000000,20.8931,20.8931,20.8264,20.8264,2911.8386906377,0
+PFFR.US,D,20180913,000000,20.9185,20.9215,20.8322,20.8322,6518.2350514414,0
+PFFR.US,D,20180914,000000,20.8294,20.8294,20.7626,20.7783,2649.7222130566,0
+PFFR.US,D,20180917,000000,20.9529,20.9529,20.7862,20.795,3782.8405266463,0
+PFFR.US,D,20180918,000000,20.8931,20.8931,20.7862,20.8695,16618.388660333,0
+PFFR.US,D,20180919,000000,20.8509,20.8509,20.744,20.744,27793.525799848,0
+PFFR.US,D,20180920,000000,20.8137,20.8137,20.6253,20.7195,7565.6810532925,0
+PFFR.US,D,20180921,000000,20.7626,20.796,20.7626,20.796,5266.8073549748,0
+PFFR.US,D,20180924,000000,20.7715,20.7745,20.7313,20.7313,2562.0100843719,0
+PFFR.US,D,20180925,000000,20.6343,20.6754,20.5646,20.5773,3828.7364079348,0
+PFFR.US,D,20180926,000000,20.7528,20.7528,20.592,20.592,4107.1714210851,0
+PFFR.US,D,20180927,000000,20.7077,20.7077,20.592,20.7009,8503.9968485243,0
+PFFR.US,D,20180928,000000,20.7872,20.7872,20.6077,20.6077,1514.5640825209,0
+PFFR.US,D,20181001,000000,20.7323,20.7323,20.5058,20.5058,3410.5739339728,0
+PFFR.US,D,20181002,000000,20.5126,20.5245,20.5058,20.5155,9026.1899867402,0
+PFFR.US,D,20181003,000000,20.4979,20.4979,20.2517,20.2527,9465.7705386369,0
+PFFR.US,D,20181004,000000,20.2754,20.2754,20.0724,20.1214,15853.457305524,0
+PFFR.US,D,20181005,000000,20.1214,20.1214,20.0391,20.1135,11024.1906855,0
+PFFR.US,D,20181008,000000,19.9695,20.0469,19.9695,20.0459,7718.6673242543,0
+PFFR.US,D,20181009,000000,20.0165,20.1038,20.0165,20.1038,3319.8020798688,0
+PFFR.US,D,20181010,000000,20.0312,20.0538,19.9087,19.9087,20203.366943202,0
+PFFR.US,D,20181011,000000,19.842,19.8773,19.838,19.8773,3497.2661541844,0
+PFFR.US,D,20181012,000000,19.8273,19.8871,19.8273,19.8273,8007.3014221353,0
+PFFR.US,D,20181015,000000,19.84,19.8714,19.8273,19.8714,1759.3421160596,0
+PFFR.US,D,20181016,000000,19.8597,20.0312,19.8547,19.9645,15678.033048155,0
+PFFR.US,D,20181017,000000,19.9341,19.9528,19.9341,19.9439,1119.8595034396,0
+PFFR.US,D,20181018,000000,19.989,19.989,19.8684,19.9695,1415.6329606322,0
+PFFR.US,D,20181019,000000,19.9695,19.9792,19.9695,19.9792,5612.5563273482,0
+PFFR.US,D,20181022,000000,19.7577,20.1214,19.7577,20.0243,7907.3503917737,0
+PFFR.US,D,20181023,000000,20.0185,20.0185,19.991,20.0145,1584.9377671632,0
+PFFR.US,D,20181024,000000,20.0047,20.0047,19.9528,19.9605,4832.3263454435,0
+PFFR.US,D,20181025,000000,20.0352,20.0352,19.943,20.0195,781.24989037774,0
+PFFR.US,D,20181026,000000,20.0489,20.0489,19.9605,20.0145,2239.7190068792,0
+PFFR.US,D,20181029,000000,19.8597,20.0998,19.8597,20.0312,4312.1730241738,0
+PFFR.US,D,20181030,000000,19.842,20.0626,19.842,20.0626,3271.8663816342,0
+PFFR.US,D,20181031,000000,20.2577,20.2577,20.0783,20.1116,6746.6945494109,0
+PFFR.US,D,20181102,000000,20.1214,20.1214,19.9695,19.9695,9278.1073795905,0
+PFFR.US,D,20181105,000000,20.2674,20.2674,20.0391,20.0391,2830.2460127914,0
+PFFR.US,D,20181106,000000,20.1038,20.1038,20.0636,20.0636,4529.4135289393,0
+PFFR.US,D,20181107,000000,20.1547,20.1547,20.1509,20.1509,711.89611420844,0
+PFFR.US,D,20181109,000000,20.1038,20.1038,20.0793,20.0793,2411.0636303564,0
+PFFR.US,D,20181112,000000,20.1832,20.1832,20.1832,20.1832,1370.7569878168,0
+PFFR.US,D,20181113,000000,20.0871,20.1469,20.0871,20.1087,4213.2419022851,0
+PFFR.US,D,20181114,000000,20.1449,20.1881,20.1449,20.1449,6023.5794419986,0
+PFFR.US,D,20181115,000000,20.3616,20.3616,20.1038,20.1038,1323.8411980552,0
+PFFR.US,D,20181116,000000,19.989,19.989,19.989,19.989,364.10732488884,0
+PFFR.US,D,20181119,000000,19.9695,19.9695,19.8597,19.9194,1893.9700345058,0
+PFFR.US,D,20181120,000000,19.7949,19.8253,19.7851,19.7851,1508.4446316823,0
+PFFR.US,D,20181121,000000,19.7812,19.8684,19.7586,19.8684,5236.2101007824,0
+PFFR.US,D,20181123,000000,20.0312,20.0312,19.842,19.842,611.94508384679,0
+PFFR.US,D,20181126,000000,19.836,19.836,19.7302,19.7302,1224.9100761667,0
+PFFR.US,D,20181127,000000,19.5675,19.6988,19.1575,19.6439,25442.636769404,0
+PFFR.US,D,20181128,000000,19.8773,19.8773,19.64,19.6665,1179.0141948781,0
+PFFR.US,D,20181129,000000,19.6783,19.6783,19.6135,19.6135,1967.4034445675,0
+PFFR.US,D,20181130,000000,19.6723,19.7292,19.6546,19.6723,15255.7909403,0
+PFFR.US,D,20181203,000000,19.6723,19.6783,19.6135,19.6223,3094.4023073187,0
+PFFR.US,D,20181204,000000,19.6038,19.6076,19.5243,19.5292,5948.1062149909,0
+PFFR.US,D,20181206,000000,19.3331,19.3429,19.3067,19.3164,5000.6112435014,0
+PFFR.US,D,20181207,000000,19.5115,19.5518,19.2977,19.4066,11997.183368816,0
+PFFR.US,D,20181210,000000,19.4066,19.4115,19.3341,19.389,5720.6666254944,0
+PFFR.US,D,20181211,000000,19.5243,19.5292,19.4439,19.4439,1720.5855940826,0
+PFFR.US,D,20181212,000000,19.4557,19.5675,19.4557,19.4861,2339.6700372409,0
+PFFR.US,D,20181213,000000,19.4507,19.4507,19.4312,19.4468,641.52242956605,0
+PFFR.US,D,20181214,000000,19.3341,19.4439,19.3243,19.3851,2078.573468133,0
+PFFR.US,D,20181217,000000,19.4018,19.4018,19.2046,19.2046,1408.4936013207,0
+PFFR.US,D,20181218,000000,19.2469,19.2469,19.1605,19.1605,833.26522250472,0
+PFFR.US,D,20181219,000000,19.1468,19.1742,19.0576,19.1742,3615.5755370615,0
+PFFR.US,D,20181220,000000,19.187,19.187,18.7164,18.8616,13328.163926184,0
+PFFR.US,D,20181221,000000,18.9341,18.9341,18.8282,18.835,1325.8810150014,0
+PFFR.US,D,20181224,000000,18.8683,18.8683,18.6272,18.7164,6538.633220903,0
+PFFR.US,D,20181226,000000,18.5144,18.882,18.5144,18.8546,4025.5787432388,0
+PFFR.US,D,20181227,000000,18.6939,18.7036,18.6722,18.7036,18887.685012931,0
+PFFR.US,D,20181228,000000,18.9978,18.9978,18.936,18.9841,982.17185957411,0
+PFFR.US,D,20181231,000000,18.882,19.1458,18.882,19.1458,9007.8316342248,0
+PFFR.US,D,20190102,000000,19.2203,19.3517,19.0075,19.3517,32758.440246792,0
+PFFR.US,D,20190103,000000,19.4605,19.5832,19.4605,19.5655,553.81030088135,0
+PFFR.US,D,20190104,000000,19.6646,19.8185,19.6469,19.8185,7660.5325412888,0
+PFFR.US,D,20190107,000000,20.0586,20.0586,19.9881,19.9969,4441.7014002546,0
+PFFR.US,D,20190108,000000,19.9371,19.9635,19.8821,19.9635,3974.583319585,0
+PFFR.US,D,20190109,000000,20.0586,20.0586,19.893,19.9488,7139.359311546,0
+PFFR.US,D,20190110,000000,19.9204,19.9734,19.8527,19.8773,5975.6437437639,0
+PFFR.US,D,20190111,000000,19.8617,20.0419,19.8106,20.0126,3298.3840019342,0
+PFFR.US,D,20190114,000000,19.8293,20.1107,19.8293,20.0342,4899.6403046667,0
+PFFR.US,D,20190115,000000,20.1107,20.1195,20.0234,20.0479,2416.1631727218,0
+PFFR.US,D,20190116,000000,20.1195,20.1519,20.1195,20.1439,3480.9476186152,0
+PFFR.US,D,20190117,000000,20.1195,20.1282,20.0195,20.0616,5937.9071302601,0
+PFFR.US,D,20190118,000000,19.9999,20.191,19.9832,20.191,10500.977638811,0
+PFFR.US,D,20190122,000000,20.3469,20.3469,20.0773,20.1519,12149.149731305,0
+PFFR.US,D,20190123,000000,20.1312,20.1999,20.1008,20.141,1346.2791844629,0
+PFFR.US,D,20190124,000000,20.1116,20.2243,20.0803,20.1793,6387.6867668874,0
+PFFR.US,D,20190125,000000,20.2253,20.3538,20.2253,20.3194,3478.907801669,0
+PFFR.US,D,20190128,000000,20.2086,20.3194,20.1107,20.3194,21261.012029784,0
+PFFR.US,D,20190129,000000,20.245,20.248,20.24,20.248,408.98329770427,0
+PFFR.US,D,20190130,000000,20.3244,20.4734,20.3244,20.4421,2279.4954373293,0
+PFFR.US,D,20190131,000000,20.4038,20.5676,20.4038,20.5676,1102.5210593973,0
+PFFR.US,D,20190201,000000,20.4979,20.5028,20.4695,20.4695,1238.1688863167,0
+PFFR.US,D,20190204,000000,20.4302,20.5793,20.4302,20.5282,2034.7174037906,0
+PFFR.US,D,20190205,000000,20.648,20.6547,20.5969,20.6077,2387.6057354756,0
+PFFR.US,D,20190206,000000,20.5999,20.5999,20.5392,20.5392,2358.0283897563,0
+PFFR.US,D,20190207,000000,20.4381,20.4381,20.4087,20.4087,737.39382603539,0
+PFFR.US,D,20190208,000000,20.4342,20.4979,20.4342,20.4577,930.15652744713,0
+PFFR.US,D,20190211,000000,20.5439,20.5695,20.5439,20.5587,5493.2270359981,0
+PFFR.US,D,20190212,000000,20.7607,20.7607,20.5999,20.639,12510.197330775,0
+PFFR.US,D,20190213,000000,20.6537,20.7607,20.639,20.7607,6375.4478652106,0
+PFFR.US,D,20190214,000000,20.7244,20.7607,20.6793,20.7185,6253.0588484412,0
+PFFR.US,D,20190215,000000,20.747,20.8617,20.747,20.8264,5991.9622793332,0
+PFFR.US,D,20190219,000000,20.7735,20.9058,20.7735,20.8951,4009.2602076696,0
+PFFR.US,D,20190220,000000,20.9255,20.9852,20.9165,20.9852,1666.5304450095,0
+PFFR.US,D,20190221,000000,20.9489,20.9489,20.8941,20.8941,5551.3618189635,0
+PFFR.US,D,20190222,000000,20.9302,20.9921,20.9058,20.9382,8562.1316314897,0
+PFFR.US,D,20190225,000000,21.2695,21.2695,20.9862,20.9862,3674.7302285,0
+PFFR.US,D,20190226,000000,21.4842,22.4628,20.9695,20.9852,3668.6107776616,0
+PFFR.US,D,20190227,000000,20.9773,20.9862,20.9489,20.9588,2372.3071083794,0
+PFFR.US,D,20190228,000000,20.9421,20.9803,20.9421,20.9597,3899.1100925771,0
+PFFR.US,D,20190301,000000,20.9813,21.0107,20.9489,20.9911,2273.3759864908,0
+PFFR.US,D,20190304,000000,21.0882,21.1019,21.0225,21.0225,2399.8446371525,0
+PFFR.US,D,20190305,000000,21.0176,21.0666,21.0107,21.0666,655.80114818915,0
+PFFR.US,D,20190306,000000,21.1019,21.1274,21.1019,21.1274,386.54531129656,0
+PFFR.US,D,20190307,000000,21.097,21.1068,21.052,21.0587,2548.7512742219,0
+PFFR.US,D,20190308,000000,20.8362,21.148,20.8362,21.1019,5157.6771483554,0
+PFFR.US,D,20190311,000000,21.1224,21.1234,21.097,21.1234,378.38604351194,0
+PFFR.US,D,20190312,000000,21.2234,21.2421,21.1401,21.2234,3506.4453304422,0
+PFFR.US,D,20190313,000000,21.194,21.2617,21.194,21.247,576.24828728906,0
+PFFR.US,D,20190314,000000,21.2362,21.2695,21.2362,21.2695,504.85469417361,0
+PFFR.US,D,20190315,000000,21.2667,21.2951,21.2667,21.2951,573.18856186984,0
+PFFR.US,D,20190318,000000,21.3118,21.3392,21.2695,21.2695,5998.0817301717,0
+PFFR.US,D,20190319,000000,21.2911,21.3372,21.2824,21.3303,3035.2476158801,0
+PFFR.US,D,20190320,000000,21.5666,21.5666,21.1715,21.2784,4255.0581496814,0
+PFFR.US,D,20190321,000000,21.3735,21.3735,21.2647,21.2971,602.76590758909,0
+PFFR.US,D,20190322,000000,21.2911,21.2911,21.2371,21.2647,862.84256822398,0
+PFFR.US,D,20190325,000000,21.198,21.3018,21.198,21.2705,4860.8837826897,0
+PFFR.US,D,20190326,000000,21.3118,21.347,21.2784,21.347,2598.7267894027,0
+PFFR.US,D,20190327,000000,21.3088,21.3303,21.3088,21.3303,2333.5505864025,0
+PFFR.US,D,20190328,000000,21.4166,21.4166,21.3559,21.3559,903.6389071471,0
+PFFR.US,D,20190329,000000,21.4176,21.4176,21.3921,21.3921,3099.5018496841,0
+PFFR.US,D,20190401,000000,21.4774,21.4774,21.4548,21.4725,3845.054943504,0
+PFFR.US,D,20190402,000000,21.4774,21.5226,21.4685,21.4922,1220.8304422743,0
+PFFR.US,D,20190403,000000,21.6187,21.6187,21.497,21.5226,2432.481708291,0
+PFFR.US,D,20190404,000000,21.5421,21.545,21.5323,21.545,634.38307025451,0
+PFFR.US,D,20190405,000000,21.6187,21.6187,21.55,21.606,2542.6318233834,0
+PFFR.US,D,20190408,000000,21.5843,21.598,21.4685,21.4685,11361.780390089,0
+PFFR.US,D,20190409,000000,21.4705,21.4705,21.4685,21.4685,302.91281650416,0
+PFFR.US,D,20190410,000000,21.5313,21.5313,21.4539,21.5226,10856.925695914,0
+PFFR.US,D,20190411,000000,21.5226,21.5294,21.496,21.496,2237.6791899332,0
+PFFR.US,D,20190412,000000,21.5127,21.5127,21.4774,21.496,1387.0755233861,0
+PFFR.US,D,20190415,000000,21.4774,21.5009,21.4774,21.4912,4389.6860681277,0
+PFFR.US,D,20190416,000000,21.4774,21.4774,21.4667,21.4667,2647.6823961105,0
+PFFR.US,D,20190417,000000,21.4617,21.4755,21.3559,21.4088,14988.574920355,0
+PFFR.US,D,20190418,000000,21.4441,21.4441,21.3646,21.4126,4103.0917871928,0
+PFFR.US,D,20190422,000000,21.3902,21.4166,21.3118,21.3392,12980.375136864,0
+PFFR.US,D,20190423,000000,21.4402,21.4685,21.4088,21.4255,6924.1586237265,0
+PFFR.US,D,20190424,000000,21.4617,21.4617,21.3646,21.4255,6933.3377999841,0
+PFFR.US,D,20190425,000000,21.4774,21.4774,21.3392,21.3519,32638.091046969,0
+PFFR.US,D,20190426,000000,21.4078,21.4441,21.3303,21.3872,2883.2812533915,0
+PFFR.US,D,20190429,000000,21.3352,21.4255,21.3352,21.347,1117.8196864934,0
+PFFR.US,D,20190430,000000,21.4206,21.5186,21.4206,21.5186,191.74279293866,0
+PFFR.US,D,20190501,000000,21.5059,21.5146,21.3902,21.4441,13983.965074372,0
+PFFR.US,D,20190502,000000,21.4441,21.5196,21.4441,21.4617,2822.0867450068,0
+PFFR.US,D,20190503,000000,21.5617,21.6618,21.4892,21.4912,5959.3252081947,0
+PFFR.US,D,20190506,000000,21.4725,21.4872,21.3569,21.4146,15966.667146036,0
+PFFR.US,D,20190507,000000,21.5363,21.5363,21.4677,21.4677,1427.8718623092,0
+PFFR.US,D,20190508,000000,21.347,21.4892,21.347,21.4353,3307.5631781919,0
+PFFR.US,D,20190509,000000,21.5666,21.6284,21.3559,21.4186,13385.278800675,0
+PFFR.US,D,20190510,000000,21.5676,21.5676,21.4617,21.4617,5433.0524360864,0
+PFFR.US,D,20190513,000000,21.496,21.55,21.4353,21.4725,7033.2888303458,0
+PFFR.US,D,20190514,000000,21.5666,21.6784,21.5226,21.601,35397.963375119,0
+PFFR.US,D,20190515,000000,21.6107,21.6794,21.5863,21.6794,4412.1240545354,0
+PFFR.US,D,20190516,000000,21.5666,21.6794,21.5666,21.6568,4267.2970513583,0
+PFFR.US,D,20190517,000000,21.6411,21.6451,21.5666,21.6206,5182.1549517093,0
+PFFR.US,D,20190520,000000,21.6794,21.6794,21.5666,21.5666,8705.9387261937,0
+PFFR.US,D,20190521,000000,21.6127,21.6373,21.6107,21.6373,1108.6405102358,0
+PFFR.US,D,20190522,000000,21.6421,23.0315,21.6216,21.6401,29629.361051388,0
+PFFR.US,D,20190523,000000,21.6421,21.6529,21.5813,21.6187,7553.4421516156,0
+PFFR.US,D,20190524,000000,21.7078,21.7245,21.6794,21.7205,6225.521319668,0
+PFFR.US,D,20190528,000000,21.8638,21.8638,21.6981,21.6981,12370.469869963,0
+PFFR.US,D,20190529,000000,21.6715,21.6981,21.6451,21.6677,10905.881302623,0
+PFFR.US,D,20190530,000000,21.7676,21.7676,21.6588,21.7676,7770.6826563812,0
+PFFR.US,D,20190531,000000,21.7588,21.7676,21.7195,21.7195,4582.4487695394,0
+PFFR.US,D,20190603,000000,21.8539,21.8539,21.5921,21.6568,9649.3540637909,0
+PFFR.US,D,20190604,000000,21.7941,21.8039,21.7853,21.7941,2842.4849144684,0
+PFFR.US,D,20190605,000000,22.0117,22.0117,21.7432,21.7941,7071.0254438497,0
+PFFR.US,D,20190606,000000,21.8039,21.8382,21.8039,21.8206,7188.3149182537,0
+PFFR.US,D,20190607,000000,21.9176,21.9176,21.7774,21.8795,13709.609695114,0
+PFFR.US,D,20190610,000000,21.9363,21.9609,21.8128,21.9609,7421.8739585885,0
+PFFR.US,D,20190611,000000,21.9784,22.004,21.8638,21.9265,18406.288213639,0
+PFFR.US,D,20190612,000000,21.8539,21.9206,21.8539,21.9176,5382.0570124326,0
+PFFR.US,D,20190613,000000,21.8539,21.996,21.8539,21.996,1350.3588183553,0
+PFFR.US,D,20190614,000000,21.7245,21.9589,21.6373,21.9589,61650.407472146,0
+PFFR.US,D,20190617,000000,22.0117,22.0117,21.949,21.9657,13340.40282786,0
+PFFR.US,D,20190618,000000,22.0217,22.0745,22.0197,22.0197,8392.8268249588,0
+PFFR.US,D,20190619,000000,22.1216,22.1216,21.9363,22.004,5031.2084976937,0
+PFFR.US,D,20190620,000000,22.2825,22.2825,21.951,22.0569,37078.77253875,0
+PFFR.US,D,20190621,000000,22.0481,22.104,22.0481,22.0569,5009.7904197591,0
+PFFR.US,D,20190624,000000,22.0481,22.0608,21.9609,21.996,5882.8320727138,0
+PFFR.US,D,20190625,000000,21.9903,22.0117,21.9609,21.9883,5802.2593033407,0
+PFFR.US,D,20190626,000000,22.1637,22.1637,21.9794,21.9823,4278.5160445622,0
+PFFR.US,D,20190627,000000,21.9736,22.0363,21.9736,21.9941,9533.08449786,0
+PFFR.US,D,20190628,000000,22.0117,22.0853,21.9913,22.002,8400.9860927434,0
+PFFR.US,D,20190701,000000,22.2825,22.2825,21.9784,21.9833,9805.4000601718,0
+PFFR.US,D,20190702,000000,22.0471,22.052,21.9903,22.052,2658.9013893143,0
+PFFR.US,D,20190703,000000,22.0127,22.147,22.0127,22.0784,2477.3576811065,0
+PFFR.US,D,20190705,000000,22.104,22.104,22.052,22.052,1518.6437164131,0
+PFFR.US,D,20190708,000000,22.004,22.0706,22.004,22.0461,6249.9991230219,0
+PFFR.US,D,20190709,000000,22.0706,22.0794,22.0481,22.0481,4153.0673023736,0
+PFFR.US,D,20190710,000000,22.0402,22.0903,22.0373,22.0647,6519.2549599146,0
+PFFR.US,D,20190711,000000,22.1138,22.1216,22.0657,22.0696,3133.1588292956,0
+PFFR.US,D,20190712,000000,22.1814,22.1814,22.0706,22.0843,4927.1778334398,0
+PFFR.US,D,20190715,000000,22.0736,22.1559,22.0461,22.1138,9546.34330801,0
+PFFR.US,D,20190716,000000,22.0304,22.1912,22.0304,22.1549,4877.2023182589,0
+PFFR.US,D,20190717,000000,22.148,22.1892,22.148,22.1774,339.62952153497,0
+PFFR.US,D,20190718,000000,22.2088,22.2118,22.1755,22.2118,4054.1361804851,0
+PFFR.US,D,20190719,000000,22.4687,22.4687,22.1726,22.2167,12349.051792029,0
+PFFR.US,D,20190722,000000,22.2481,22.2912,22.1559,22.2432,7145.4787623844,0
+PFFR.US,D,20190723,000000,22.4501,22.4501,22.2187,22.2461,7569.7606871849,0
+PFFR.US,D,20190724,000000,22.2578,22.3099,22.2412,22.3099,1451.32975719,0
+PFFR.US,D,20190725,000000,22.0745,22.3403,22.0745,22.2432,3204.552422411,0
+PFFR.US,D,20190726,000000,22.103,22.3756,22.103,22.3119,2975.0730159685,0
+PFFR.US,D,20190729,000000,22.2912,22.4089,22.2912,22.4089,7978.7439848891,0
+PFFR.US,D,20190730,000000,22.3883,22.4235,22.3638,22.3638,10843.666885765,0
+PFFR.US,D,20190731,000000,22.3785,22.4235,22.3785,22.4227,1915.3881124404,0
+PFFR.US,D,20190801,000000,22.3686,22.4981,22.3686,22.4314,8877.2833496708,0
+PFFR.US,D,20190802,000000,22.3343,22.4746,22.3343,22.4746,5603.3771510905,0
+PFFR.US,D,20190805,000000,22.506,22.506,22.3186,22.3186,24380.91204893,0
+PFFR.US,D,20190806,000000,22.3186,22.3883,22.3186,22.3785,25961.7701822,0
+PFFR.US,D,20190807,000000,22.4412,22.4412,22.349,22.351,8581.5098924782,0
+PFFR.US,D,20190808,000000,22.4235,22.4235,22.3638,22.3961,5995.0220047524,0
+PFFR.US,D,20190809,000000,22.407,22.4235,22.3609,22.3873,2240.7389153524,0
+PFFR.US,D,20190812,000000,22.5373,22.5373,22.3785,22.4,19966.748177448,0
+PFFR.US,D,20190813,000000,22.4696,22.4981,22.4373,22.4696,12942.63852336,0
+PFFR.US,D,20190814,000000,22.4432,22.4501,22.3785,22.406,4971.0338977821,0
+PFFR.US,D,20190815,000000,22.557,22.557,22.4275,22.4932,12235.841951517,0
+PFFR.US,D,20190816,000000,22.5471,22.557,22.4501,22.4785,15626.017716028,0
+PFFR.US,D,20190819,000000,22.557,22.557,22.5128,22.5197,24312.578181233,0
+PFFR.US,D,20190820,000000,22.548,22.5657,22.5128,22.5246,5380.0171954864,0
+PFFR.US,D,20190821,000000,22.5246,22.5854,22.5148,22.5707,5710.4675407636,0
+PFFR.US,D,20190822,000000,22.5657,22.5854,22.4893,22.5001,3269.8265646881,0
+PFFR.US,D,20190823,000000,22.5667,22.6207,22.553,22.557,8494.8176722666,0
+PFFR.US,D,20190826,000000,22.5756,22.6392,22.5108,22.5108,11740.166433601,0
+PFFR.US,D,20190827,000000,22.7736,22.7736,22.5148,22.5148,13947.248369341,0
+PFFR.US,D,20190828,000000,22.5177,22.5941,22.5177,22.552,2327.4311355639,0
+PFFR.US,D,20190829,000000,22.6392,22.655,22.4696,22.5452,19722.990052382,0
+PFFR.US,D,20190830,000000,22.5941,22.6031,22.503,22.503,15021.211991492,0
+PFFR.US,D,20190903,000000,22.4599,22.5854,22.4599,22.5275,23488.492134986,0
+PFFR.US,D,20190904,000000,22.5941,22.6207,22.557,22.5941,3031.1679819878,0
+PFFR.US,D,20190905,000000,22.6344,22.6579,22.557,22.6118,19147.761673566,0
+PFFR.US,D,20190906,000000,22.6354,22.6668,22.6207,22.6491,3388.1359475651,0
+PFFR.US,D,20190909,000000,22.6501,22.6805,22.6324,22.6471,18496.040159269,0
+PFFR.US,D,20190910,000000,22.6668,22.6755,22.5609,22.5609,14556.133727769,0
+PFFR.US,D,20190911,000000,22.557,22.6197,22.557,22.5667,37616.264304062,0
+PFFR.US,D,20190912,000000,22.6491,22.6491,22.6031,22.6031,32060.822851207,0
+PFFR.US,D,20190913,000000,22.5894,22.5894,22.3667,22.4324,14473.521141449,0
+PFFR.US,D,20190916,000000,22.4501,22.5148,22.4501,22.5148,5518.724747825,0
+PFFR.US,D,20190917,000000,22.557,22.6011,22.557,22.5804,7064.9059930113,0
+PFFR.US,D,20190918,000000,22.5197,22.6579,22.5197,22.6255,8975.1945630863,0
+PFFR.US,D,20190919,000000,22.6775,22.6992,22.6031,22.6873,20697.002644171,0
+PFFR.US,D,20190920,000000,22.7844,22.8285,22.6942,22.7109,5676.8105611521,0
+PFFR.US,D,20190923,000000,22.8099,22.8099,22.6569,22.7746,12454.102364756,0
+PFFR.US,D,20190924,000000,22.8099,22.8099,22.6402,22.7442,6473.359078626,0
+PFFR.US,D,20190925,000000,22.7844,22.7844,22.6845,22.7658,15995.224583282,0
+PFFR.US,D,20190926,000000,22.7363,22.7795,22.7079,22.7462,1293.2439438629,0
+PFFR.US,D,20190927,000000,22.7863,22.7952,22.7844,22.7893,5239.2698262016,0
+PFFR.US,D,20190930,000000,22.6745,22.8422,22.6745,22.802,6498.856790453,0
+PFFR.US,D,20191001,000000,22.802,22.8501,22.802,22.8099,46471.109667325,0
+PFFR.US,D,20191002,000000,22.8187,22.8549,22.7276,22.7276,69017.206373187,0
+PFFR.US,D,20191003,000000,22.7844,22.7844,22.7276,22.7521,19632.218198278,0
+PFFR.US,D,20191004,000000,22.7981,22.8452,22.7981,22.8099,13960.507179492,0
+PFFR.US,D,20191007,000000,22.8099,22.8549,22.7844,22.8207,26541.078194909,0
+PFFR.US,D,20191008,000000,22.8629,22.8629,22.802,22.8099,12984.454770755,0
+PFFR.US,D,20191009,000000,22.8726,22.8726,22.7923,22.8237,59180.189150351,0
+PFFR.US,D,20191010,000000,22.8726,22.8726,22.7805,22.8384,16394.008796255,0
+PFFR.US,D,20191011,000000,23.0717,23.0717,22.8285,22.907,18653.106064123,0
+PFFR.US,D,20191014,000000,23.1541,23.1541,22.9079,22.9403,23534.388016275,0
+PFFR.US,D,20191015,000000,23.0628,23.0628,22.959,23.007,45726.576481978,0
+PFFR.US,D,20191016,000000,23.0334,23.0599,23.007,23.0266,33042.994710781,0
+PFFR.US,D,20191017,000000,23.0805,23.0992,23.0531,23.0805,24499.221431807,0
+PFFR.US,D,20191018,000000,23.105,23.105,23.0874,23.1002,17428.195987957,0
+PFFR.US,D,20191021,000000,23.1795,23.1795,23.0717,23.0717,41494.976227178,0
+PFFR.US,D,20191022,000000,23.0628,23.1344,23.0374,23.0755,33745.711648731,0
+PFFR.US,D,20191023,000000,23.0628,23.1344,23.0628,23.1295,30215.808423408,0
+PFFR.US,D,20191024,000000,23.1628,23.1982,23.1149,23.1295,16689.782253447,0
+PFFR.US,D,20191025,000000,23.106,23.1628,23.105,23.1374,12497.958429097,0
+PFFR.US,D,20191028,000000,23.3334,23.3334,23.105,23.106,45081.994326993,0
+PFFR.US,D,20191029,000000,23.0805,23.1717,23.0805,23.0825,13141.52067561,0
+PFFR.US,D,20191030,000000,23.1442,23.1541,23.0432,23.0628,39246.078044041,0
+PFFR.US,D,20191031,000000,23.1795,23.1795,22.9904,22.9904,24122.875205241,0
+PFFR.US,D,20191101,000000,22.9991,23.007,22.9727,22.9904,23065.230118658,0
+PFFR.US,D,20191104,000000,23.0531,23.0531,22.9904,23.0334,29066.37157425,0
+PFFR.US,D,20191105,000000,22.9991,23.0589,22.954,22.9628,27865.939301436,0
+PFFR.US,D,20191106,000000,23.0992,23.0992,22.954,22.9727,40682.109174135,0
+PFFR.US,D,20191107,000000,22.9991,23.0266,22.8805,22.9109,58833.420269504,0
+PFFR.US,D,20191108,000000,22.9158,22.9256,22.8275,22.8981,24228.945686441,0
+PFFR.US,D,20191111,000000,22.9443,22.9443,22.7736,22.7736,25164.201756253,0
+PFFR.US,D,20191112,000000,22.8354,22.8354,22.7736,22.7825,25554.826701442,0
+PFFR.US,D,20191113,000000,22.8275,22.8805,22.8177,22.8325,9564.7016605254,0
+PFFR.US,D,20191114,000000,23.0168,23.0168,22.8805,22.8952,22506.320275413,0
+PFFR.US,D,20191115,000000,22.8442,22.854,22.8354,22.8442,17212.995300138,0
+PFFR.US,D,20191118,000000,22.8442,22.9991,22.8442,22.8903,15724.948837917,0
+PFFR.US,D,20191119,000000,22.9158,22.9814,22.8619,22.8853,46834.197083741,0
+PFFR.US,D,20191120,000000,22.9354,22.9354,22.8354,22.854,29069.431299669,0
+PFFR.US,D,20191121,000000,22.9158,22.9305,22.854,22.854,9762.5639043025,0
+PFFR.US,D,20191122,000000,22.9628,22.9628,22.7903,22.8392,9157.7581797673,0
+PFFR.US,D,20191125,000000,22.9628,22.9628,22.7726,22.808,31437.658774156,0
+PFFR.US,D,20191126,000000,22.808,22.9354,22.808,22.8805,21749.548188389,0
+PFFR.US,D,20191127,000000,22.8981,22.9079,22.8834,22.9079,17617.898963948,0
+PFFR.US,D,20191129,000000,22.8619,22.8805,22.803,22.8275,9873.733927868,0
+PFFR.US,D,20191202,000000,22.7726,22.8716,22.7158,22.7432,43805.068918699,0
+PFFR.US,D,20191203,000000,22.7246,22.7246,22.3186,22.4687,43780.591115347,0
+PFFR.US,D,20191204,000000,22.5324,22.7815,22.5324,22.703,14753.995971547,0
+PFFR.US,D,20191205,000000,22.7334,22.7334,22.5324,22.5854,10810.009906153,0
+PFFR.US,D,20191206,000000,22.5707,22.6962,22.5707,22.6451,19094.726432965,0
+PFFR.US,D,20191209,000000,22.7079,22.8001,22.6638,22.7422,22557.315699067,0
+PFFR.US,D,20191210,000000,22.7079,22.8001,22.703,22.7853,7290.3057655615,0
+PFFR.US,D,20191211,000000,22.7726,22.8305,22.7726,22.804,9125.1211086288,0
+PFFR.US,D,20191212,000000,22.7628,22.8805,22.7628,22.7981,11499.468033953,0
+PFFR.US,D,20191213,000000,22.954,22.954,22.8442,22.9158,47145.269168031,0
+PFFR.US,D,20191216,000000,22.9727,23.0638,22.8275,23.0227,25636.419379288,0
+PFFR.US,D,20191217,000000,23.0178,23.0344,22.9443,23.008,14785.613134212,0
+PFFR.US,D,20191218,000000,23.0442,23.0442,22.905,23.0227,11406.656362904,0
+PFFR.US,D,20191219,000000,23.008,23.1256,23.008,23.0746,13546.424339422,0
+PFFR.US,D,20191220,000000,23.2188,23.2188,23.0727,23.1002,14786.633042685,0
+PFFR.US,D,20191223,000000,23.1551,23.1551,23.0727,23.0893,13201.695275521,0
+PFFR.US,D,20191224,000000,23.0727,23.0815,23.0315,23.0638,5572.7798968982,0
+PFFR.US,D,20191226,000000,23.0541,23.1708,22.9717,23.0835,5944.0265810985,0
+PFFR.US,D,20191227,000000,23.2275,23.2275,23.1354,23.1698,26903.145702851,0
+PFFR.US,D,20191230,000000,23.1256,23.1923,23.0874,23.1002,14348.072399261,0
+PFFR.US,D,20191231,000000,23.1736,23.2089,23.0266,23.0266,53132.131904998,0
+PFFR.US,D,20200102,000000,23.0266,23.2716,23.005,23.2687,24657.307245133,0
+PFFR.US,D,20200103,000000,22.9814,23.4266,22.9814,23.3933,25931.172928008,0
+PFFR.US,D,20200106,000000,23.4472,23.457,23.2217,23.4423,13758.565301822,0
+PFFR.US,D,20200107,000000,23.3473,23.4747,23.3473,23.4491,12946.718157252,0
+PFFR.US,D,20200108,000000,23.4099,23.5012,23.4099,23.4795,27824.123054041,0
+PFFR.US,D,20200109,000000,23.4952,23.5031,23.4747,23.4845,15940.149525736,0
+PFFR.US,D,20200110,000000,23.5012,23.5109,23.4845,23.4933,11704.469637043,0
+PFFR.US,D,20200113,000000,23.5923,23.5923,23.4933,23.5109,25664.976816534,0
+PFFR.US,D,20200114,000000,23.5109,23.5424,23.5109,23.5109,13274.10877711,0
+PFFR.US,D,20200115,000000,23.5109,23.5501,23.5109,23.5354,10727.397319834,0
+PFFR.US,D,20200116,000000,23.5581,23.5581,23.5306,23.5306,28860.350062688,0
+PFFR.US,D,20200117,000000,23.4845,23.5581,23.4472,23.5159,29728.292173278,0
+PFFR.US,D,20200121,000000,23.6864,23.6864,23.4933,23.5257,42159.956551625,0
+PFFR.US,D,20200122,000000,23.6315,23.6315,23.4188,23.5511,30661.508426144,0
+PFFR.US,D,20200123,000000,23.6021,23.6021,23.4864,23.5354,10315.354296711,0
+PFFR.US,D,20200124,000000,23.4845,23.5012,23.4472,23.457,22898.985037547,0
+PFFR.US,D,20200127,000000,23.457,23.5501,23.4188,23.5129,30759.41963956,0
+PFFR.US,D,20200128,000000,23.6218,23.6218,23.4815,23.5012,20934.641318399,0
+PFFR.US,D,20200129,000000,23.5306,23.5747,23.4855,23.5561,20992.776101364,0
+PFFR.US,D,20200130,000000,23.6119,23.6119,23.5501,23.5747,24200.388249195,0
+PFFR.US,D,20200131,000000,23.6315,23.6502,23.5933,23.5933,18794.873341881,0
+PFFR.US,D,20200203,000000,23.6413,23.6502,23.6168,23.6247,29161.223062246,0
+PFFR.US,D,20200204,000000,23.6502,23.6864,23.6218,23.656,21140.662829961,0
+PFFR.US,D,20200205,000000,23.7874,23.7874,23.6855,23.6953,40257.827249334,0
+PFFR.US,D,20200206,000000,23.7276,23.7335,23.6864,23.7316,17425.136262538,0
+PFFR.US,D,20200207,000000,23.759,23.7962,23.7316,23.7639,27389.64204451,0
+PFFR.US,D,20200210,000000,23.7874,23.8159,23.7678,23.8061,56270.390276658,0
+PFFR.US,D,20200211,000000,23.8698,23.8698,23.8071,23.8208,45086.073960886,0
+PFFR.US,D,20200212,000000,23.905,23.905,23.7777,23.7825,24755.218458548,0
+PFFR.US,D,20200213,000000,23.8256,23.8256,23.7316,23.7316,32232.167474684,0
+PFFR.US,D,20200214,000000,23.7874,23.7874,23.7286,23.7286,25415.099240631,0
+PFFR.US,D,20200218,000000,23.7874,23.9434,23.7316,23.7403,37595.8661346,0
+PFFR.US,D,20200219,000000,23.7777,23.7777,23.6913,23.6913,9697.2897620256,0
+PFFR.US,D,20200220,000000,23.7972,23.8071,23.6953,23.7041,30125.036569305,0
+PFFR.US,D,20200221,000000,23.6589,23.759,23.6589,23.6953,12424.525019036,0
+PFFR.US,D,20200224,000000,23.6589,23.6953,23.4698,23.4698,43908.07967448,0
+PFFR.US,D,20200225,000000,23.6413,23.6413,23.0118,23.0648,64921.253945306,0
+PFFR.US,D,20200226,000000,23.0765,23.1736,23.0678,23.0765,47516.515852231,0
+PFFR.US,D,20200227,000000,22.9932,23.103,22.8275,22.8511,58599.86122917,0
+PFFR.US,D,20200228,000000,22.4961,22.7795,22.353,22.3726,56913.952523171,0
+PFFR.US,D,20200302,000000,22.3628,22.6755,22.2835,22.6098,54526.346787695,0
+PFFR.US,D,20200303,000000,22.6432,23.207,22.6432,22.6618,53504.398497671,0
+PFFR.US,D,20200304,000000,23.103,23.207,23.0217,23.1551,28214.747999229,0
+PFFR.US,D,20200305,000000,23.6953,23.6953,22.7716,22.7716,43182.924750122,0
+PFFR.US,D,20200306,000000,22.703,22.7344,22.4294,22.4579,54933.290268454,0
+PFFR.US,D,20200309,000000,22.3923,22.3923,19.8047,21.5323,55347.373108524,0
+PFFR.US,D,20200310,000000,21.7275,22.1873,21.1823,21.496,29310.129699316,0
+PFFR.US,D,20200311,000000,21.2558,21.4862,20.4057,20.5175,104336.63679587,0
+PFFR.US,D,20200312,000000,19.8342,19.8342,17.5771,17.5771,82485.097760183,0
+PFFR.US,D,20200313,000000,18.5124,18.8458,17.7251,18.7703,72662.359255968,0
+PFFR.US,D,20200316,000000,17.8359,19.6204,16.6387,17.0976,29775.207963039,0
+PFFR.US,D,20200317,000000,16.9663,17.4761,15.9171,15.9171,66780.547091728,0
+PFFR.US,D,20200318,000000,14.9062,15.3426,11.1923,11.1923,150163.16430822,0
+PFFR.US,D,20200319,000000,11.2755,14.7856,10.4891,14.6122,86509.656594948,0
+PFFR.US,D,20200320,000000,14.7856,16.2631,14.3238,14.3337,47790.871231489,0
+PFFR.US,D,20200323,000000,14.1836,14.3395,12.4806,12.8002,40039.566836096,0
+PFFR.US,D,20200324,000000,12.8002,13.8169,12.8002,13.2542,66325.667912734,0
+PFFR.US,D,20200325,000000,14.5738,16.7809,13.6856,15.0994,42111.000944917,0
+PFFR.US,D,20200326,000000,15.4377,17.5584,15.4377,17.1153,34006.808217839,0
+PFFR.US,D,20200327,000000,16.4054,17.0055,16.4054,16.8574,23241.674284502,0
+PFFR.US,D,20200330,000000,17.0976,17.0976,16.173,16.2631,41539.852199994,0
+PFFR.US,D,20200331,000000,15.7211,16.9573,15.7211,16.4133,17903.473336411,0
+PFFR.US,D,20200401,000000,15.2563,16.0113,14.9523,14.9621,37207.281006358,0
+PFFR.US,D,20200402,000000,15.1278,15.625,14.873,15.4798,30948.102707079,0
+PFFR.US,D,20200403,000000,15.2563,15.418,14.1238,14.1983,17015.133056359,0
+PFFR.US,D,20200406,000000,15.5719,16.1172,15.3328,15.5455,26698.144099762,0
+PFFR.US,D,20200407,000000,16.6044,16.6514,16.2631,16.5212,13302.666214356,0
+PFFR.US,D,20200408,000000,16.6339,17.7398,16.5927,17.4202,35335.74895826,0
+PFFR.US,D,20200409,000000,18.2419,18.6595,17.4937,18.6018,43255.338251711,0
+PFFR.US,D,20200413,000000,18.0761,18.3722,17.4202,17.7721,29127.566082634,0
+PFFR.US,D,20200414,000000,18.0212,18.5124,18.0114,18.1007,25527.289172669,0
+PFFR.US,D,20200415,000000,17.8006,18.4164,17.7339,18.0094,11517.82638647,0
+PFFR.US,D,20200416,000000,17.7428,18.2939,17.4202,17.5771,35115.448728076,0
+PFFR.US,D,20200417,000000,17.8359,18.2045,17.8359,18.184,8543.7732789743,0
+PFFR.US,D,20200420,000000,19.5282,19.5282,17.8732,18.0065,12770.273991409,0
+PFFR.US,D,20200421,000000,18.132,18.132,17.5731,17.88,8064.4162966277,0
+PFFR.US,D,20200422,000000,17.9997,18.0203,17.7791,17.926,18547.035582923,0
+PFFR.US,D,20200423,000000,18.0104,18.0104,17.5731,17.926,34510.64300354,0
+PFFR.US,D,20200424,000000,17.8526,18.1614,17.8526,18.0555,11130.2611667,0
+PFFR.US,D,20200427,000000,17.937,18.3114,17.9173,18.0203,16007.46348496,0
+PFFR.US,D,20200428,000000,17.9457,18.735,17.9457,18.2712,18725.519565712,0
+PFFR.US,D,20200429,000000,18.5861,18.8301,18.5811,18.7968,8327.5526826818,0
+PFFR.US,D,20200430,000000,19.2566,19.2566,18.7782,18.9311,7055.7268167535,0
+PFFR.US,D,20200501,000000,19.0165,19.0165,18.4095,18.4478,27424.318932594,0
+PFFR.US,D,20200504,000000,18.0653,18.6292,18.0653,18.6242,11676.93210827,0
+PFFR.US,D,20200505,000000,18.6732,18.886,18.4957,18.4957,25031.613654753,0
+PFFR.US,D,20200506,000000,18.4673,18.6438,18.4379,18.5585,17237.473103491,0
+PFFR.US,D,20200507,000000,18.4576,18.8144,18.4428,18.6045,12405.146758047,0
+PFFR.US,D,20200508,000000,18.5684,18.7253,18.5684,18.6438,15241.512221677,0
+PFFR.US,D,20200511,000000,18.6145,18.6145,18.5694,18.5781,8217.4025675893,0
+PFFR.US,D,20200512,000000,18.5781,18.7448,18.5497,18.634,18030.961895546,0
+PFFR.US,D,20200513,000000,18.6242,18.6438,18.2232,18.2321,33556.008672739,0
+PFFR.US,D,20200514,000000,18.0653,18.1438,17.6663,18.0203,39966.133426034,0
+PFFR.US,D,20200515,000000,17.8624,18.2045,17.8624,18.0732,12323.554080201,0
+PFFR.US,D,20200518,000000,18.7909,18.7909,18.2958,18.333,24340.115710006,0
+PFFR.US,D,20200519,000000,18.5497,18.5497,18.3957,18.4625,11289.3668885,0
+PFFR.US,D,20200520,000000,18.5271,18.6145,18.4183,18.5223,9384.1778607906,0
+PFFR.US,D,20200521,000000,18.5311,18.5908,18.4625,18.5684,16123.73305089,0
+PFFR.US,D,20200522,000000,18.3654,18.6145,18.3654,18.5537,7990.982886566,0
+PFFR.US,D,20200526,000000,18.7909,18.8663,18.7253,18.8497,9205.693878002,0
+PFFR.US,D,20200527,000000,19.0654,19.0694,18.883,19.0311,66746.890112116,0
+PFFR.US,D,20200528,000000,18.941,19.2449,18.941,19.1752,9453.5316369599,0
+PFFR.US,D,20200529,000000,19.2469,19.2713,19.0978,19.2713,12841.667584525,0
+PFFR.US,D,20200601,000000,19.1822,19.4557,19.1822,19.3841,13465.851570048,0
+PFFR.US,D,20200602,000000,19.5802,19.5802,19.4282,19.4998,22622.589841343,0
+PFFR.US,D,20200603,000000,19.739,19.7664,19.5998,19.739,104842.51139852,0
+PFFR.US,D,20200604,000000,19.8517,19.9822,19.791,19.9822,65349.615503998,0
+PFFR.US,D,20200605,000000,20.1586,20.391,20.1586,20.3361,70706.174804605,0
+PFFR.US,D,20200608,000000,20.7264,20.7264,20.3725,20.6186,74913.297256051,0
+PFFR.US,D,20200609,000000,20.6793,20.6793,20.4842,20.5352,18257.381576569,0
+PFFR.US,D,20200610,000000,20.791,20.791,20.1312,20.4558,31035.814835763,0
+PFFR.US,D,20200611,000000,20.093,20.1018,19.5448,19.6233,46613.896853556,0
+PFFR.US,D,20200612,000000,19.9254,20.0724,19.5899,19.6851,18441.985010196,0
+PFFR.US,D,20200615,000000,19.6753,19.7047,19.5135,19.7047,11557.60281692,0
+PFFR.US,D,20200616,000000,20.642,20.642,19.8253,20.0204,31029.695384925,0
+PFFR.US,D,20200617,000000,20.4107,20.4107,19.9449,19.9449,11386.258193442,0
+PFFR.US,D,20200618,000000,20.0381,20.0381,19.6851,19.6851,8421.384262205,0
+PFFR.US,D,20200619,000000,19.8871,19.9341,19.7763,19.7861,6811.9686916879,0
+PFFR.US,D,20200622,000000,20.2813,20.2813,19.638,19.7537,13435.254315856,0
+PFFR.US,D,20200623,000000,19.8714,19.8714,19.638,19.8008,19564.904239054,0
+PFFR.US,D,20200624,000000,19.7037,19.8694,19.5351,19.6841,64261.373163225,0
+PFFR.US,D,20200625,000000,19.6656,19.7586,19.5488,19.6135,14844.76782565,0
+PFFR.US,D,20200626,000000,19.5076,19.5558,19.3821,19.4596,13430.154773492,0
+PFFR.US,D,20200629,000000,19.3674,19.4596,19.2636,19.4596,11865.615175789,0
+PFFR.US,D,20200630,000000,19.5988,19.5988,19.2636,19.2811,6622.2657156954,0
+PFFR.US,D,20200701,000000,19.2145,19.6253,19.2145,19.5438,12594.84973404,0
+PFFR.US,D,20200702,000000,20.0018,20.0018,19.5695,19.5792,14582.651348069,0
+PFFR.US,D,20200706,000000,19.5695,19.7341,19.4312,19.4734,116341.97943248,0
+PFFR.US,D,20200707,000000,19.3007,19.5174,19.1978,19.3919,80246.398661777,0
+PFFR.US,D,20200708,000000,19.3106,19.4684,19.3106,19.4507,35300.052161703,0
+PFFR.US,D,20200709,000000,19.4018,19.4507,19.3007,19.3007,10382.668255933,0
+PFFR.US,D,20200710,000000,19.2636,19.4782,19.2145,19.4165,11615.737599886,0
+PFFR.US,D,20200713,000000,19.3674,19.4312,19.2636,19.2636,18763.256179216,0
+PFFR.US,D,20200714,000000,19.2636,19.339,19.1713,19.3204,23998.446371525,0
+PFFR.US,D,20200715,000000,19.638,19.638,19.339,19.5263,19755.627123521,0
+PFFR.US,D,20200716,000000,19.5695,19.6646,19.5164,19.638,14308.295968811,0
+PFFR.US,D,20200717,000000,19.638,19.6841,19.5889,19.5889,16487.840375779,0
+PFFR.US,D,20200720,000000,19.5889,19.7498,19.5351,19.6086,22711.321878501,0
+PFFR.US,D,20200721,000000,19.5438,19.9087,19.5438,19.892,35289.853076971,0
+PFFR.US,D,20200722,000000,20.0243,20.0243,19.74,19.9578,25529.328989615,0
+PFFR.US,D,20200723,000000,19.8165,19.892,19.6656,19.892,26035.203592262,0
+PFFR.US,D,20200724,000000,19.74,19.9282,19.74,19.8626,3145.3977309725,0
+PFFR.US,D,20200727,000000,19.9184,20.0243,19.7821,20.0243,9047.6080646748,0
+PFFR.US,D,20200728,000000,20.0342,20.1165,19.9018,19.9852,9040.4687053633,0
+PFFR.US,D,20200729,000000,19.9852,20.1734,19.9852,20.1459,14979.395744097,0
+PFFR.US,D,20200730,000000,20.1459,20.2901,20.1263,20.2214,11183.296407301,0
+PFFR.US,D,20200731,000000,20.1509,20.3077,20.0429,20.1067,18929.501260328,0
+PFFR.US,D,20200803,000000,20.3616,20.3616,20.0508,20.2664,27783.326715117,0
+PFFR.US,D,20200804,000000,20.1067,20.3999,20.1067,20.2303,29912.895606905,0
+PFFR.US,D,20200805,000000,20.1734,20.3616,20.1734,20.3146,9901.2714566411,0
+PFFR.US,D,20200806,000000,20.3146,20.3763,20.2214,20.3146,11790.141948781,0
+PFFR.US,D,20200807,000000,20.4548,20.4548,20.293,20.394,20051.400580713,0
+PFFR.US,D,20200810,000000,20.3048,20.643,20.295,20.4832,18279.819562976,0
+PFFR.US,D,20200811,000000,20.3999,20.7666,20.3999,20.7176,13542.34470553,0
+PFFR.US,D,20200812,000000,20.9175,20.9175,20.7411,20.8067,22722.540871704,0
+PFFR.US,D,20200813,000000,20.8312,20.8411,20.5882,20.8185,10839.587251873,0
+PFFR.US,D,20200814,000000,21.0283,21.0283,20.8127,20.8509,18553.155033762,0
+PFFR.US,D,20200817,000000,20.9275,20.9529,20.8224,20.9038,23095.827372852,0
+PFFR.US,D,20200818,000000,20.9499,21.0107,20.9028,20.9489,10414.285418599,0
+PFFR.US,D,20200819,000000,20.8029,21.0206,20.8029,21.0009,15273.129384343,0
+PFFR.US,D,20200820,000000,21.0206,21.0206,20.8774,20.8842,8763.0536006861,0
+PFFR.US,D,20200821,000000,20.9626,20.9626,20.8175,20.8695,21735.269469765,0
+PFFR.US,D,20200824,000000,21.0107,21.0107,20.8528,20.8636,8964.9954783555,0
+PFFR.US,D,20200825,000000,20.794,20.8911,20.7842,20.8499,8613.1270551436,0
+PFFR.US,D,20200826,000000,20.8794,20.9175,20.845,20.847,6577.3897428799,0
+PFFR.US,D,20200827,000000,21.0568,21.0568,20.7617,20.8794,8164.3673269893,0
+PFFR.US,D,20200828,000000,21.048,21.048,20.8548,20.9078,6434.6025566491,0
+PFFR.US,D,20200831,000000,21.0666,21.0666,20.8695,20.8695,12580.571015417,0
+PFFR.US,D,20200901,000000,20.8911,20.9225,20.8224,20.8274,5589.0984324674,0
+PFFR.US,D,20200902,000000,20.8499,20.8881,20.7381,20.8312,9010.8913596441,0
+PFFR.US,D,20200903,000000,20.7666,20.8312,20.7107,20.7401,7587.0991312272,0
+PFFR.US,D,20200904,000000,20.8695,20.8695,20.5489,20.6813,20943.820494656,0
+PFFR.US,D,20200908,000000,20.295,20.5587,19.4587,20.4832,27046.952797555,0
+PFFR.US,D,20200909,000000,20.4097,20.745,20.4097,20.6146,17212.995300138,0
+PFFR.US,D,20200910,000000,20.7558,20.7832,20.6528,20.7176,4407.02451217,0
+PFFR.US,D,20200911,000000,20.7568,20.7568,20.5685,20.6293,13206.794817887,0
+PFFR.US,D,20200914,000000,20.7568,20.8127,20.638,20.7214,12341.912432716,0
+PFFR.US,D,20200915,000000,20.7381,20.8794,20.7381,20.8499,19081.467622816,0
+PFFR.US,D,20200916,000000,20.7745,20.9275,20.7745,20.9225,14835.588649393,0
+PFFR.US,D,20200917,000000,20.747,20.8813,20.747,20.8312,4725.2359557703,0
+PFFR.US,D,20200918,000000,20.9626,20.9626,20.8156,20.8597,12134.871012682,0
+PFFR.US,D,20200921,000000,21.2764,21.2764,20.6637,20.7371,18170.689356358,0
+PFFR.US,D,20200922,000000,20.7234,20.799,20.6704,20.7745,9968.5854158643,0
+PFFR.US,D,20200923,000000,20.8087,20.8087,20.3872,20.494,21894.375191566,0
+PFFR.US,D,20200924,000000,20.4577,20.5155,20.3411,20.4763,14130.831894496,0
+PFFR.US,D,20200925,000000,20.5479,20.748,20.5479,20.7087,16494.97973509,0
+PFFR.US,D,20200928,000000,20.898,20.9449,20.7558,20.9322,5502.4062122557,0
+PFFR.US,D,20200929,000000,21.0293,21.0293,20.8411,20.9028,9636.0952536409,0
+PFFR.US,D,20200930,000000,20.9803,20.9803,20.8195,20.8195,8477.4792282243,0
+PFFR.US,D,20201001,000000,20.7185,20.9636,20.7185,20.8744,5838.9760083715,0
+PFFR.US,D,20201002,000000,20.8411,20.9225,20.8127,20.898,13396.49779388,0
+PFFR.US,D,20201005,000000,20.898,21.0116,20.898,20.9489,11179.216773408,0
+PFFR.US,D,20201006,000000,20.9078,21.0391,20.9078,21.0019,25775.126931627,0
+PFFR.US,D,20201007,000000,21.0116,21.1068,20.9539,20.9539,11830.938287705,0
+PFFR.US,D,20201008,000000,21.0245,21.1254,21.0245,21.0725,5761.4629644176,0
+PFFR.US,D,20201009,000000,21.0872,21.1627,21.0391,21.0607,8052.1773949507,0
+PFFR.US,D,20201012,000000,21.1343,21.1343,21.0577,21.0989,30313.719636823,0
+PFFR.US,D,20201013,000000,21.0116,21.0725,20.9539,21.0116,11314.864600327,0
+PFFR.US,D,20201014,000000,21.0754,21.0754,20.898,20.9735,7886.9522223121,0
+PFFR.US,D,20201015,000000,21.2274,21.2274,20.7371,20.9636,9417.8348404022,0
+PFFR.US,D,20201016,000000,21.0372,21.0675,20.8695,20.8941,12597.909459459,0
+PFFR.US,D,20201019,000000,20.9078,21.0215,20.8127,20.8597,14253.220911265,0
+PFFR.US,D,20201020,000000,20.9842,20.993,20.8441,20.9568,6131.6897401449,0
+PFFR.US,D,20201021,000000,20.9597,20.9597,20.8029,20.8175,22113.655513277,0
+PFFR.US,D,20201022,000000,20.9745,20.9745,20.7087,20.9078,26214.707483523,0
+PFFR.US,D,20201023,000000,20.8646,20.9646,20.7646,20.9597,15730.048380281,0
+PFFR.US,D,20201026,000000,20.9175,20.9412,20.8627,20.9175,9304.6249998905,0
+PFFR.US,D,20201027,000000,21.0029,21.0029,20.8312,20.8794,11301.605790177,0
+PFFR.US,D,20201028,000000,20.8411,20.8794,20.595,20.6126,17365.981571099,0
+PFFR.US,D,20201029,000000,20.4509,20.6989,20.4411,20.5469,10887.522950108,0
+PFFR.US,D,20201030,000000,20.5185,20.6518,20.4606,20.5107,10513.216540488,0
+PFFR.US,D,20201102,000000,20.4606,20.7391,20.4606,20.651,17510.808574276,0
+PFFR.US,D,20201103,000000,20.6224,20.8312,20.6224,20.7293,10648.864367408,0
+PFFR.US,D,20201104,000000,20.7548,20.8548,20.7548,20.847,10496.898004918,0
+PFFR.US,D,20201105,000000,20.9175,20.9842,20.9078,20.9078,16037.040830678,0
+PFFR.US,D,20201106,000000,20.9823,20.9823,20.7626,20.7626,5499.3464868365,0
+PFFR.US,D,20201109,000000,20.9078,21.3549,20.898,21.2441,37271.535240161,0
+PFFR.US,D,20201110,000000,21.2391,21.449,21.145,21.4284,23950.51067329,0
+PFFR.US,D,20201111,000000,21.3265,21.4882,21.2784,21.4146,10169.507385061,0
+PFFR.US,D,20201112,000000,21.4019,21.4019,21.2881,21.2981,9961.4460565527,0
+PFFR.US,D,20201113,000000,21.2735,21.4019,21.2735,21.397,7922.6490188698,0
+PFFR.US,D,20201116,000000,21.3921,21.6686,21.3833,21.6197,7823.7178969812,0
+PFFR.US,D,20201117,000000,21.3646,21.8098,21.3646,21.7333,29692.595376719,0
+PFFR.US,D,20201118,000000,21.8686,21.8686,21.7225,21.7225,28610.472486783,0
+PFFR.US,D,20201119,000000,21.8686,21.8686,21.7167,21.7863,10271.498232368,0
+PFFR.US,D,20201120,000000,21.9246,21.9246,21.6107,21.749,35257.216005833,0
+PFFR.US,D,20201123,000000,21.6686,21.8098,21.6363,21.7726,13374.059807472,0
+PFFR.US,D,20201124,000000,21.8686,21.949,21.7941,21.8353,30651.309341412,0
+PFFR.US,D,20201125,000000,22.0774,22.0774,21.8294,21.8882,16603.090033237,0
+PFFR.US,D,20201127,000000,21.8588,21.9442,21.8196,21.8971,5918.5288692716,0
+PFFR.US,D,20201130,000000,22.0197,22.0197,21.8392,21.8942,11305.68542407,0
+PFFR.US,D,20201201,000000,21.9813,21.9813,21.9059,21.9412,8052.1773949507,0
+PFFR.US,D,20201202,000000,22.0097,22.0392,21.9813,22.001,8998.6524579671,0
+PFFR.US,D,20201203,000000,22.0334,22.1206,21.9627,22.0726,9559.60211816,0
+PFFR.US,D,20201204,000000,22.3422,22.3422,22.0873,22.1343,9487.1886165715,0
+PFFR.US,D,20201207,000000,22.1432,22.2098,22.1157,22.1864,10287.816767938,0
+PFFR.US,D,20201208,000000,22.2648,22.3157,22.2559,22.3109,13675.952715503,0
+PFFR.US,D,20201209,000000,22.4383,22.4383,22.3226,22.3343,4718.0965964588,0
+PFFR.US,D,20201210,000000,22.4961,22.4961,22.2578,22.2775,8139.8895236354,0
+PFFR.US,D,20201211,000000,22.2382,22.2872,22.2098,22.252,14254.240819738,0
+PFFR.US,D,20201214,000000,22.552,22.552,22.2481,22.3,16602.070124764,0
+PFFR.US,D,20201215,000000,22.2922,22.3059,22.2678,22.2962,17645.436492722,0
+PFFR.US,D,20201216,000000,22.3913,22.3913,22.2481,22.3009,17607.699879218,0
+PFFR.US,D,20201217,000000,22.2962,22.3716,22.2962,22.3686,6839.506220461,0
+PFFR.US,D,20201218,000000,22.4,22.404,22.2962,22.3343,11881.933711359,0
+PFFR.US,D,20201221,000000,22.2775,22.3009,22.2001,22.2481,27328.447536126,0
+PFFR.US,D,20201222,000000,22.2245,22.2382,22.0971,22.1157,8384.6675571741,0
+PFFR.US,D,20201223,000000,22.1432,22.1617,22.0677,22.1363,16633.687287429,0
+PFFR.US,D,20201224,000000,22.1245,22.253,22.1059,22.2001,10282.717225572,0
+PFFR.US,D,20201228,000000,22.3913,22.3913,22.2382,22.2638,27171.381631271,0
+PFFR.US,D,20201229,000000,22.2481,22.3059,22.2481,22.2775,8233.7211031586,0
+PFFR.US,D,20201230,000000,22.2962,22.3667,22.2678,22.3196,15426.115655305,0
+PFFR.US,D,20201231,000000,22.2775,22.4285,22.2775,22.399,10575.430957345,0
+PFFR.US,D,20210104,000000,22.4481,22.506,22.3432,22.4089,13672.892990084,0
+PFFR.US,D,20210105,000000,22.4187,22.4677,22.3706,22.4559,13031.370560517,0
+PFFR.US,D,20210106,000000,22.349,22.404,22.2872,22.3295,19509.829181508,0
+PFFR.US,D,20210107,000000,22.3343,22.3785,22.2678,22.3295,8717.1577193976,0
+PFFR.US,D,20210108,000000,22.2285,22.3618,22.2285,22.3422,14157.349514796,0
+PFFR.US,D,20210111,000000,22.1245,22.2775,22.1059,22.2196,15263.950208085,0
+PFFR.US,D,20210112,000000,22.2206,22.2206,22.1157,22.148,9549.4030334292,0
+PFFR.US,D,20210113,000000,22.0677,22.3295,22.0677,22.3295,17677.053655387,0
+PFFR.US,D,20210114,000000,22.4383,22.4383,22.3422,22.399,21470.093266765,0
+PFFR.US,D,20210115,000000,22.3432,22.4285,22.3432,22.4285,7851.2554257544,0
+PFFR.US,D,20210119,000000,22.5707,22.5707,22.2578,22.4304,33853.821946878,0
+PFFR.US,D,20210120,000000,22.6588,22.6588,22.4579,22.5089,18392.009495015,0
+PFFR.US,D,20210121,000000,22.4089,22.5765,22.4089,22.4776,10448.962306685,0
+PFFR.US,D,20210122,000000,22.4579,22.5717,22.4579,22.553,11058.867573584,0
+PFFR.US,D,20210125,000000,22.5618,22.5864,22.506,22.5148,18369.571508608,0
+PFFR.US,D,20210126,000000,22.5246,22.5618,22.4579,22.4579,11094.564370143,0
+PFFR.US,D,20210127,000000,22.4579,22.4971,22.3049,22.3049,17373.12093041,0
+PFFR.US,D,20210128,000000,22.3148,22.399,22.2862,22.3236,17330.284774541,0
+PFFR.US,D,20210129,000000,22.2569,22.4089,22.2569,22.2952,26498.242039039,0
+PFFR.US,D,20210201,000000,22.7069,22.7069,22.352,22.4089,12012.481995912,0
+PFFR.US,D,20210202,000000,22.399,22.5432,22.3942,22.4285,18878.505836674,0
+PFFR.US,D,20210203,000000,22.4187,22.4893,22.4187,22.4187,5634.9943137559,0
+PFFR.US,D,20210204,000000,22.4187,22.5618,22.4187,22.4873,19660.775635525,0
+PFFR.US,D,20210205,000000,22.506,22.6678,22.506,22.5814,23702.672914332,0
+PFFR.US,D,20210208,000000,22.5717,22.6873,22.4893,22.605,18030.961895546,0
+PFFR.US,D,20210209,000000,22.6245,22.6972,22.553,22.6559,17971.807204107,0
+PFFR.US,D,20210210,000000,22.7069,22.7158,22.6098,22.6541,14642.825947981,0
+PFFR.US,D,20210211,000000,22.6588,22.7089,22.6235,22.6344,22128.954140374,0
+PFFR.US,D,20210212,000000,22.6392,22.6392,22.4579,22.6295,11024.1906855,0
+PFFR.US,D,20210216,000000,22.8501,22.8501,22.5148,22.5148,21730.1699274,0
+PFFR.US,D,20210217,000000,22.6972,22.6972,22.4981,22.5334,13875.854776227,0
+PFFR.US,D,20210218,000000,22.4677,22.5285,22.4677,22.5108,6554.9517564722,0
+PFFR.US,D,20210219,000000,22.5148,22.6098,22.5148,22.5765,6832.3668611494,0
+PFFR.US,D,20210222,000000,22.4873,22.5197,22.4217,22.4549,19764.806299778,0
+PFFR.US,D,20210223,000000,22.3716,22.506,22.3716,22.4383,17290.508344091,0
+PFFR.US,D,20210224,000000,22.553,22.553,22.352,22.3766,20432.846349644,0
+PFFR.US,D,20210225,000000,22.3913,22.3913,22.1226,22.2069,20066.69920781,0
+PFFR.US,D,20210226,000000,22.3618,22.3618,22.2373,22.2952,10171.547202006,0
+PFFR.US,D,20210301,000000,22.2187,22.3618,22.2187,22.352,9588.1595554062,0
+PFFR.US,D,20210302,000000,22.1991,22.4481,22.1991,22.4187,14215.484297761,0
+PFFR.US,D,20210303,000000,22.4776,22.501,22.3961,22.501,3912.3689027271,0
+PFFR.US,D,20210304,000000,22.4824,22.6392,22.4579,22.506,18599.050915051,0
+PFFR.US,D,20210305,000000,22.399,22.6295,22.3716,22.5717,15344.522977459,0
+PFFR.US,D,20210308,000000,22.6491,22.6873,22.553,22.6785,12985.474679229,0
+PFFR.US,D,20210309,000000,22.6972,22.7825,22.6245,22.7158,76802.167748192,0
+PFFR.US,D,20210310,000000,22.7432,22.8549,22.7422,22.8255,15419.996204467,0
+PFFR.US,D,20210311,000000,22.9246,22.9246,22.8599,22.902,21166.160541788,0
+PFFR.US,D,20210312,000000,22.8255,22.9138,22.8255,22.8883,18223.724596958,0
+PFFR.US,D,20210315,000000,22.8501,22.9737,22.7913,22.9344,50612.957976495,0
+PFFR.US,D,20210316,000000,22.9344,23.0118,22.8972,23.0031,13347.542187172,0
+PFFR.US,D,20210317,000000,22.9393,23.0118,22.9286,22.9687,7547.3227007771,0
+PFFR.US,D,20210318,000000,23.0118,23.0118,22.8991,22.8991,13072.166899441,0
+PFFR.US,D,20210319,000000,22.8972,22.954,22.8305,22.9099,6258.1583908065,0
+PFFR.US,D,20210322,000000,22.9344,22.9344,22.7158,22.8452,11464.791145869,0
+PFFR.US,D,20210323,000000,22.907,22.9148,22.8207,22.8796,6390.7464923067,0
+PFFR.US,D,20210324,000000,22.9628,22.9737,22.902,22.958,15574.002383901,0
+PFFR.US,D,20210325,000000,23.0118,23.0118,22.8697,22.9737,44590.39844297,0
+PFFR.US,D,20210326,000000,23.0118,23.0118,22.9433,23.0021,9660.5730569947,0
+PFFR.US,D,20210329,000000,23.0021,23.0118,22.9344,22.96,245219.65390757,0
+PFFR.US,D,20210330,000000,23.0021,23.1109,22.8962,23.0698,11329.143318951,0
+PFFR.US,D,20210331,000000,23.1648,23.1883,22.9344,23.1688,21126.384111337,0
+PFFR.US,D,20210401,000000,23.3168,23.3168,23.1708,23.2442,30985.839320582,0
+PFFR.US,D,20210405,000000,23.3266,23.356,23.2442,23.3482,203481.93946378,0
+PFFR.US,D,20210406,000000,23.3657,23.5629,23.2227,23.3648,12357.211059813,0
+PFFR.US,D,20210407,000000,23.4031,23.4129,23.3657,23.3894,9457.6112708522,0
+PFFR.US,D,20210408,000000,23.3657,23.6532,23.3413,23.3824,159646.2732909,0
+PFFR.US,D,20210409,000000,23.3747,23.4276,23.356,23.3657,34229.14826497,0
+PFFR.US,D,20210412,000000,23.356,23.3942,23.356,23.356,13875.854776227,0
+PFFR.US,D,20210413,000000,23.5276,23.5276,23.356,23.4031,9208.7536034212,0
+PFFR.US,D,20210414,000000,23.3266,23.4521,23.3266,23.3657,17875.935807639,0
+PFFR.US,D,20210415,000000,23.3168,23.4031,23.2816,23.3667,92893.263727943,0
+PFFR.US,D,20210416,000000,23.3727,23.3942,23.307,23.3657,8577.4302585859,0
+PFFR.US,D,20210419,000000,23.4129,23.4129,23.3413,23.3657,11131.281075172,0
+PFFR.US,D,20210420,000000,23.4521,23.4521,23.2502,23.2933,18940.720253531,0
+PFFR.US,D,20210421,000000,23.3747,23.3747,23.2893,23.356,75967.882617215,0
+PFFR.US,D,20210422,000000,23.2982,23.3757,23.2982,23.356,36646.331346165,0
+PFFR.US,D,20210423,000000,23.3119,23.4227,23.3119,23.3854,61248.563533752,0
+PFFR.US,D,20210426,000000,23.4717,23.4717,23.356,23.4619,18549.07539987,0
+PFFR.US,D,20210427,000000,23.5384,23.5384,23.3844,23.4766,13258.810150014,0
+PFFR.US,D,20210428,000000,23.5581,23.5581,23.4021,23.4521,47542.013564057,0
+PFFR.US,D,20210429,000000,23.4521,23.4855,23.3844,23.4129,41970.253575633,0
+PFFR.US,D,20210430,000000,23.4952,23.4952,23.3657,23.3844,33097.049859854,0
+PFFR.US,D,20210503,000000,23.5581,23.5581,23.3844,23.4325,15369.000780813,0
+PFFR.US,D,20210504,000000,23.4717,23.4717,23.3657,23.4423,20185.008590686,0
+PFFR.US,D,20210505,000000,23.4325,23.4668,23.3844,23.3844,10354.110818688,0
+PFFR.US,D,20210506,000000,23.3657,23.4325,23.3364,23.3942,13174.157746749,0
+PFFR.US,D,20210507,000000,23.4619,23.4795,23.3844,23.4521,10453.041940577,0
+PFFR.US,D,20210510,000000,23.4325,23.4903,23.356,23.4423,23954.590307183,0
+PFFR.US,D,20210511,000000,23.3747,23.3747,23.2227,23.307,22271.741326604,0
+PFFR.US,D,20210512,000000,23.3844,23.3844,23.0874,23.0972,597654.12632202,0
+PFFR.US,D,20210513,000000,23.1344,23.2599,23.1344,23.1541,12506.117696882,0
+PFFR.US,D,20210514,000000,23.156,23.3266,23.156,23.3168,7388.2169789769,0
+PFFR.US,D,20210517,000000,23.5187,23.5187,23.2599,23.3217,20982.577016634,0
+PFFR.US,D,20210518,000000,23.4227,23.4227,23.2746,23.3139,36888.049654285,0
+PFFR.US,D,20210519,000000,23.2893,23.3364,23.2315,23.3266,13663.713813826,0
+PFFR.US,D,20210520,000000,23.3266,23.3266,23.2021,23.2119,26716.502452279,0
+PFFR.US,D,20210521,000000,23.2402,23.307,23.1638,23.2883,37008.398854108,0
+PFFR.US,D,20210524,000000,23.3266,23.3364,23.2982,23.3364,17773.944960331,0
+PFFR.US,D,20210525,000000,23.2933,23.3364,23.2933,23.3364,4192.8437328236,0
+PFFR.US,D,20210526,000000,23.3364,23.3657,23.2599,23.3364,32921.625602485,0
+PFFR.US,D,20210527,000000,23.3217,23.3677,23.2697,23.3168,30951.162432498,0
+PFFR.US,D,20210528,000000,23.3747,23.4129,23.3463,23.3942,20112.595089098,0
+PFFR.US,D,20210601,000000,23.4129,23.461,23.3747,23.4129,13055.848363871,0
+PFFR.US,D,20210602,000000,23.4992,23.5187,23.4756,23.4992,30335.137714758,0
+PFFR.US,D,20210603,000000,23.4903,23.509,23.4031,23.509,40079.343266546,0
+PFFR.US,D,20210604,000000,23.5187,23.5187,23.4972,23.5187,11888.053162197,0
+PFFR.US,D,20210607,000000,23.5481,23.5481,23.4903,23.5139,26252.444097027,0
+PFFR.US,D,20210608,000000,23.5481,23.559,23.4903,23.509,17438.395072687,0
+PFFR.US,D,20210609,000000,23.5952,23.5952,23.4992,23.5756,35962.992669203,0
+PFFR.US,D,20210610,000000,23.5952,23.5952,23.5237,23.5737,6511.0956921299,0
+PFFR.US,D,20210611,000000,23.5678,23.6051,23.5678,23.6051,11354.641030777,0
+PFFR.US,D,20210614,000000,23.7012,23.7012,23.5581,23.6051,14855.986818855,0
+PFFR.US,D,20210615,000000,23.5581,23.6051,23.5581,23.5756,7983.8435272545,0
+PFFR.US,D,20210616,000000,23.5766,23.6442,23.5756,23.6148,13620.877657957,0
+PFFR.US,D,20210617,000000,23.5678,23.6689,23.5384,23.6442,9826.8181381064,0
+PFFR.US,D,20210618,000000,23.6247,23.6736,23.5855,23.6639,5474.8686834827,0
+PFFR.US,D,20210621,000000,23.6051,23.6051,23.4825,23.5481,20848.96900666,0
+PFFR.US,D,20210622,000000,23.5581,23.6345,23.5481,23.5481,61705.482529692,0
+PFFR.US,D,20210623,000000,23.5286,23.6148,23.5286,23.5942,15462.832360336,0
+PFFR.US,D,20210624,000000,23.5952,23.6442,23.5481,23.5581,13584.160952926,0
+PFFR.US,D,20210625,000000,23.6247,23.6247,23.5855,23.5904,11573.921352489,0
+PFFR.US,D,20210628,000000,23.5756,23.6198,23.5708,23.5756,13572.941959722,0
+PFFR.US,D,20210629,000000,23.5756,23.6542,23.559,23.5952,9960.4261480797,0
+PFFR.US,D,20210630,000000,23.5481,23.6923,23.5481,23.6736,14995.714279666,0
+PFFR.US,D,20210701,000000,23.6345,23.754,23.6345,23.7393,11825.83874534,0
+PFFR.US,D,20210702,000000,23.7972,23.8266,23.7012,23.8266,20222.745204191,0
+PFFR.US,D,20210706,000000,23.9698,23.9698,23.7306,23.8071,23018.314328897,0
+PFFR.US,D,20210707,000000,23.8266,23.8463,23.7345,23.8169,18175.788898723,0
+PFFR.US,D,20210708,000000,23.8071,23.8364,23.7972,23.8071,20273.740627844,0
+PFFR.US,D,20210709,000000,23.7492,23.8169,23.7492,23.7777,7249.5094266383,0
+PFFR.US,D,20210712,000000,23.8071,23.8071,23.711,23.7874,50702.709922126,0
+PFFR.US,D,20210713,000000,23.711,23.8071,23.711,23.7306,8245.9600048356,0
+PFFR.US,D,20210714,000000,23.7678,23.7874,23.6736,23.7306,11598.399155843,0
+PFFR.US,D,20210715,000000,23.7874,23.7874,23.6826,23.7393,13724.908322211,0
+PFFR.US,D,20210716,000000,23.7972,23.7972,23.6247,23.71,27114.266756779,0
+PFFR.US,D,20210719,000000,23.6923,23.6923,23.5286,23.5952,19186.518195543,0
+PFFR.US,D,20210720,000000,23.7982,23.7982,23.6051,23.6247,24884.74683463,0
+PFFR.US,D,20210721,000000,23.6442,23.7021,23.5678,23.6639,17000.854337737,0
+PFFR.US,D,20210722,000000,23.6442,23.6816,23.5481,23.6442,14100.234640303,0
+PFFR.US,D,20210723,000000,23.6923,23.6923,23.6442,23.6923,26243.26492077,0
+PFFR.US,D,20210726,000000,23.6542,23.6639,23.6051,23.6051,19177.339019285,0
+PFFR.US,D,20210727,000000,23.6051,23.6051,23.5481,23.5678,20381.85092599,0
+PFFR.US,D,20210728,000000,23.6148,23.6345,23.5756,23.5952,15842.23831232,0
+PFFR.US,D,20210729,000000,23.5481,23.6972,23.5481,23.6542,20732.699440729,0
+PFFR.US,D,20210730,000000,23.6442,23.7982,23.6148,23.7982,27949.571796229,0
+PFFR.US,D,20210802,000000,23.7403,23.8374,23.6639,23.7982,7321.9229282268,0
+PFFR.US,D,20210803,000000,23.8374,23.8374,23.7119,23.7884,12030.840348429,0
+PFFR.US,D,20210804,000000,23.8374,23.8374,23.7688,23.8374,15504.648607731,0
+PFFR.US,D,20210805,000000,23.7403,23.8374,23.7403,23.8374,10256.199605273,0
+PFFR.US,D,20210806,000000,23.8953,23.8953,23.7688,23.8668,12770.273991409,0
+PFFR.US,D,20210809,000000,23.9334,23.9334,23.7326,23.7884,30794.096527644,0
+PFFR.US,D,20210810,000000,23.7403,23.7403,23.5551,23.7021,20669.465115398,0
+PFFR.US,D,20210811,000000,23.6826,23.7119,23.6345,23.6345,15221.114052215,0
+PFFR.US,D,20210812,000000,23.6345,23.7688,23.6345,23.76,8173.546503247,0
+PFFR.US,D,20210813,000000,23.7403,23.8041,23.6247,23.7884,10181.746286737,0
+PFFR.US,D,20210816,000000,23.7787,23.7787,23.7119,23.7403,7899.1911239891,0
+PFFR.US,D,20210817,000000,23.808,23.808,23.7129,23.753,12018.601446751,0
+PFFR.US,D,20210818,000000,23.7502,23.7787,23.7021,23.7787,77462.048530273,0
+PFFR.US,D,20210819,000000,23.7316,23.7688,23.6542,23.7021,57125.073577098,0
+PFFR.US,D,20210820,000000,23.6148,23.7021,23.5952,23.6923,9677.911501037,0
+PFFR.US,D,20210823,000000,23.7403,23.7403,23.6148,23.6148,8927.2588648516,0
+PFFR.US,D,20210824,000000,23.7119,23.7335,23.6442,23.7217,9874.7538363411,0
+PFFR.US,D,20210825,000000,23.7217,23.7502,23.7217,23.7403,5747.1842457944,0
+PFFR.US,D,20210826,000000,23.6923,23.76,23.6295,23.6413,13656.574454515,0
+PFFR.US,D,20210827,000000,23.6542,23.7502,23.6442,23.7021,10116.47214446,0
+PFFR.US,D,20210830,000000,23.7884,23.808,23.6923,23.76,14118.592992819,0
+PFFR.US,D,20210831,000000,23.76,23.8031,23.7502,23.7845,12539.774676495,0
+PFFR.US,D,20210901,000000,23.8178,23.8178,23.76,23.7934,4928.1977419128,0
+PFFR.US,D,20210902,000000,23.76,23.8855,23.76,23.8178,16457.243121587,0
+PFFR.US,D,20210903,000000,23.7982,23.8473,23.7502,23.8276,11727.927531924,0
+PFFR.US,D,20210907,000000,23.808,23.8276,23.7502,23.8021,10491.798462554,0
+PFFR.US,D,20210908,000000,23.6542,23.8178,23.6442,23.7502,15279.248835181,0
+PFFR.US,D,20210909,000000,23.7403,23.8276,23.6923,23.808,7670.7316260196,0
+PFFR.US,D,20210910,000000,23.8276,23.8276,23.7021,23.7884,10583.59022513,0
+PFFR.US,D,20210913,000000,23.76,23.7688,23.7492,23.7492,3204.552422411,0
+PFFR.US,D,20210914,000000,23.7316,23.7502,23.6442,23.7217,9535.1243148062,0
+PFFR.US,D,20210915,000000,23.7217,23.7316,23.6442,23.6972,11257.749725835,0
+PFFR.US,D,20210916,000000,23.7021,23.7403,23.6442,23.711,19239.553436142,0
+PFFR.US,D,20210917,000000,23.7393,23.7688,23.6442,23.7649,4872.1027758935,0
+PFFR.US,D,20210920,000000,23.6148,23.6148,23.36,23.3933,97012.674050705,0
+PFFR.US,D,20210921,000000,23.3933,23.5581,23.3834,23.5491,43503.176010668,0
+PFFR.US,D,20210922,000000,23.461,23.6639,23.461,23.5952,21330.365805953,0
+PFFR.US,D,20210923,000000,23.6923,23.7021,23.4894,23.5384,42913.66891323,0
+PFFR.US,D,20210924,000000,23.4805,23.5855,23.4413,23.4511,23094.807464377,0
+PFFR.US,D,20210927,000000,23.4707,23.7697,23.4521,23.4628,6931.2979830381,0
+PFFR.US,D,20210928,000000,23.509,23.509,23.2962,23.4217,25917.914117858,0
+PFFR.US,D,20210929,000000,23.4992,23.5581,23.3933,23.5109,12404.126849574,0
+PFFR.US,D,20210930,000000,23.6247,23.6247,23.4119,23.5845,4903.719938559,0
+PFFR.US,D,20211001,000000,23.4992,23.5952,23.4894,23.5914,8513.1760247819,0
+PFFR.US,D,20211004,000000,23.4805,23.5678,23.3834,23.4021,15125.242655747,0
+PFFR.US,D,20211005,000000,23.3354,23.4453,23.3354,23.3453,9842.1167652026,0
+PFFR.US,D,20211006,000000,23.3159,23.4992,23.3159,23.4805,19290.548859796,0
+PFFR.US,D,20211007,000000,23.4992,23.5481,23.4021,23.4756,9250.5698508174,0
+PFFR.US,D,20211008,000000,23.5286,23.5286,23.4021,23.5187,13276.148594057,0
+PFFR.US,D,20211011,000000,23.5581,23.5581,23.3707,23.4315,10700.879699534,0
+PFFR.US,D,20211012,000000,23.4021,23.5668,23.4021,23.504,12436.763920712,0
+PFFR.US,D,20211013,000000,23.6345,23.6345,23.5286,23.5727,24005.585730837,0
+PFFR.US,D,20211014,000000,23.6247,23.6345,23.5286,23.5904,5681.9101035175,0
+PFFR.US,D,20211015,000000,23.509,23.6148,23.4805,23.5481,33972.131329755,0
+PFFR.US,D,20211018,000000,23.509,23.5384,23.4315,23.4707,14917.181327239,0
+PFFR.US,D,20211019,000000,23.4119,23.5581,23.4119,23.4707,12955.89733351,0
+PFFR.US,D,20211020,000000,23.7227,23.7227,23.4198,23.5472,18758.15663685,0
+PFFR.US,D,20211021,000000,23.7512,23.7512,23.5286,23.5443,5929.7478624754,0
+PFFR.US,D,20211022,000000,23.5187,23.5864,23.4413,23.5207,24409.469486176,0
+PFFR.US,D,20211025,000000,23.6355,23.6355,23.509,23.6061,53186.187054072,0
+PFFR.US,D,20211026,000000,23.6061,23.6061,23.5237,23.5551,13345.502370225,0
+PFFR.US,D,20211027,000000,23.5766,23.5766,23.4707,23.5296,12585.670557782,0
+PFFR.US,D,20211028,000000,23.6452,23.6452,23.4707,23.5187,16821.350446475,0
+PFFR.US,D,20211029,000000,23.4805,23.5864,23.4805,23.5581,11473.970322127,0
+PFFR.US,D,20211101,000000,23.5187,23.6355,23.4894,23.5384,26816.453482639,0
+PFFR.US,D,20211102,000000,23.6452,23.6452,23.5384,23.6452,25224.376356165,0
+PFFR.US,D,20211103,000000,23.5257,23.6649,23.5257,23.6649,11244.490915685,0
+PFFR.US,D,20211104,000000,23.7227,23.7227,23.5187,23.6649,14984.495286462,0
+PFFR.US,D,20211105,000000,23.5864,23.6746,23.5678,23.6649,15252.731214882,0
+PFFR.US,D,20211108,000000,23.6256,23.6835,23.5678,23.6552,10392.867340665,0
+PFFR.US,D,20211109,000000,23.6256,23.6649,23.5766,23.6158,8322.4531403164,0
+PFFR.US,D,20211110,000000,23.6158,23.6247,23.4894,23.4894,18893.804463771,0
+PFFR.US,D,20211111,000000,23.4707,23.4894,23.3933,23.4217,10748.815397769,0
+PFFR.US,D,20211112,000000,23.4943,23.4982,23.3933,23.4305,11989.024101032,0
+PFFR.US,D,20211115,000000,23.3933,23.3933,23.2374,23.2953,18530.717047354,0
+PFFR.US,D,20211116,000000,23.3737,23.4021,23.2863,23.305,13142.540584083,0
+PFFR.US,D,20211117,000000,23.1893,23.2472,22.9462,23.2325,35254.156280414,0
+PFFR.US,D,20211118,000000,23.2669,23.2669,23.1403,23.2374,6409.1048448221,0
+PFFR.US,D,20211119,000000,23.2089,23.3149,23.1991,23.2569,7472.8693822424,0
+PFFR.US,D,20211122,000000,23.2863,23.2863,23.0148,23.0541,18437.905376304,0
+PFFR.US,D,20211123,000000,23.0344,23.0344,22.8697,23.0099,18254.32185115,0
+PFFR.US,D,20211124,000000,22.9167,23.005,22.8981,22.95,20956.059396333,0
+PFFR.US,D,20211126,000000,22.7049,23.0148,22.7049,22.8796,10495.878096446,0
+PFFR.US,D,20211129,000000,22.8893,22.956,22.8207,22.9109,31222.458086336,0
+PFFR.US,D,20211130,000000,22.9462,22.9854,22.7236,22.7285,58949.689835435,0
+PFFR.US,D,20211201,000000,22.7422,22.8962,22.6755,22.6755,36313.841183942,0
+PFFR.US,D,20211202,000000,22.7324,22.8677,22.6658,22.8589,31180.64183894,0
+PFFR.US,D,20211203,000000,22.7521,22.8589,22.7236,22.7236,6833.3867696226,0
+PFFR.US,D,20211206,000000,22.7815,22.8796,22.7422,22.8796,16443.984311436,0
+PFFR.US,D,20211207,000000,22.8981,22.956,22.8109,22.8776,9653.4336976832,0
+PFFR.US,D,20211208,000000,22.8384,22.956,22.7628,22.8109,31542.709346884,0
+PFFR.US,D,20211209,000000,22.8109,22.9079,22.7716,22.8559,12112.433026275,0
+PFFR.US,D,20211210,000000,22.8599,22.9363,22.7913,22.8756,24405.389852284,0
+PFFR.US,D,20211213,000000,22.8207,22.8893,22.7521,22.8118,13148.660034921,0
+PFFR.US,D,20211214,000000,22.8599,22.8893,22.7422,22.8207,14786.633042685,0
+PFFR.US,D,20211215,000000,22.7422,22.7619,22.6461,22.7521,25933.212744955,0
+PFFR.US,D,20211216,000000,22.6952,22.8109,22.6952,22.7766,31164.323303371,0
+PFFR.US,D,20211217,000000,22.8109,22.8501,22.6952,22.7285,46123.320878006,0
+PFFR.US,D,20211220,000000,22.5874,22.6069,22.4128,22.4559,36742.202742635,0
+PFFR.US,D,20211221,000000,22.3746,22.6069,22.3452,22.5393,13369.98017358,0
+PFFR.US,D,20211222,000000,22.7129,22.7619,22.5677,22.7305,7016.9702947766,0
+PFFR.US,D,20211223,000000,22.7913,22.8109,22.6755,22.7422,10657.023635192,0
+PFFR.US,D,20211227,000000,22.7148,22.7913,22.7148,22.7599,8842.6064615861,0
+PFFR.US,D,20211228,000000,22.7324,22.8402,22.7236,22.8305,17397.598733765,0
+PFFR.US,D,20211229,000000,22.8109,22.8893,22.7236,22.8354,16258.360969337,0
+PFFR.US,D,20211230,000000,22.8893,22.9363,22.7981,22.9079,9500.4474267215,0
+PFFR.US,D,20211231,000000,22.9079,22.9854,22.8893,22.9804,14810.090937565,0
+PFFR.US,D,20220103,000000,22.9757,23.0825,22.9363,23.0785,14512.277663427,0
+PFFR.US,D,20220104,000000,23.1011,23.1011,22.9315,22.9942,16441.944494491,0
+PFFR.US,D,20220105,000000,22.9363,23.0148,22.7324,22.7844,14260.360270577,0
+PFFR.US,D,20220106,000000,22.7236,22.9757,22.5971,22.8933,21198.797612925,0
+PFFR.US,D,20220107,000000,22.7324,22.9757,22.7324,22.8952,22023.903567646,0
+PFFR.US,D,20220110,000000,22.801,22.9079,22.7521,22.8207,21326.286172061,0
+PFFR.US,D,20220111,000000,20.8999,23.005,20.8999,22.8697,40400.614435565,0
+PFFR.US,D,20220112,000000,23.0344,23.0344,22.8697,23.0344,5485.0677682135,0
+PFFR.US,D,20220113,000000,23.1991,23.1991,22.8981,23.0922,8857.9050886823,0
+PFFR.US,D,20220114,000000,23.0825,23.1011,23.0148,23.0903,39448.019921711,0
+PFFR.US,D,20220118,000000,23.1207,23.1207,22.8402,22.9334,18944.799887424,0
+PFFR.US,D,20220119,000000,23.0344,23.0344,22.9363,23.005,14391.928463603,0
+PFFR.US,D,20220120,000000,23.1805,23.1805,22.9363,23.0001,39126.748752691,0
+PFFR.US,D,20220121,000000,22.8687,22.9757,22.8491,22.8796,21182.479077357,0
+PFFR.US,D,20220124,000000,22.8197,22.8491,22.4883,22.7158,45447.121560355,0
+PFFR.US,D,20220125,000000,22.5854,22.8001,22.5854,22.7442,50558.902827422,0
+PFFR.US,D,20220126,000000,22.8099,22.8786,22.4392,22.4589,50034.66987226,0
+PFFR.US,D,20220127,000000,22.6392,22.6638,22.4098,22.4197,18085.017044619,0
+PFFR.US,D,20220128,000000,22.3029,22.5216,22.2255,22.3569,46859.694795569,0
+PFFR.US,D,20220131,000000,22.3716,22.5756,22.2344,22.5756,119164.06617749,0
+PFFR.US,D,20220201,000000,22.5177,22.7129,22.5177,22.6688,42932.027265744,0
+PFFR.US,D,20220202,000000,22.7609,22.7609,22.4883,22.5363,56181.658239502,0
+PFFR.US,D,20220203,000000,23.0541,23.0541,22.3246,22.4227,8017.5005068661,0
+PFFR.US,D,20220204,000000,22.3422,22.3756,22.1765,22.2549,10097.093883472,0
+PFFR.US,D,20220207,000000,22.2255,22.3314,22.2157,22.2255,26583.914350779,0
+PFFR.US,D,20220208,000000,22.2255,22.2344,22.0883,22.0883,22847.989613893,0
+PFFR.US,D,20220209,000000,22.4,22.4,22.0687,22.1314,14755.015880019,0
+PFFR.US,D,20220210,000000,22.1275,22.1765,21.9373,21.9726,13750.406034037,0
+PFFR.US,D,20220211,000000,21.9813,22.005,21.8059,21.8157,19752.567398102,0
+PFFR.US,D,20220214,000000,21.6401,21.8745,21.5912,21.6548,11456.631878084,0
+PFFR.US,D,20220215,000000,21.8255,21.8255,21.6304,21.7038,12913.061177641,0
+PFFR.US,D,20220216,000000,21.7088,21.8745,21.5617,21.8009,21330.365805953,0
+PFFR.US,D,20220217,000000,21.7863,21.8932,21.7186,21.7235,10427.544228749,0
+PFFR.US,D,20220218,000000,21.6696,21.7764,21.5529,21.6921,13708.589786641,0
+PFFR.US,D,20220222,000000,21.5813,21.6401,21.3961,21.5039,15858.55684789,0
+PFFR.US,D,20220223,000000,21.6401,21.6401,21.202,21.2137,12205.244697324,0
+PFFR.US,D,20220224,000000,21.0263,21.25,20.9578,21.1431,14827.429381608,0
+PFFR.US,D,20220225,000000,21.2911,21.445,21.2794,21.3725,10045.078551345,0
+PFFR.US,D,20220228,000000,21.3185,21.5431,21.3185,21.4353,4735.4350405011,0
+PFFR.US,D,20220301,000000,21.5206,21.5333,21.3676,21.4353,4294.8345801314,0
+PFFR.US,D,20220302,000000,21.4156,21.5039,21.3285,21.4529,7550.3824261963,0
+PFFR.US,D,20220303,000000,21.2695,21.2695,21.192,21.2117,10130.750863084,0
+PFFR.US,D,20220304,000000,21.0548,21.1333,20.9578,20.9578,12776.393442248,0
+PFFR.US,D,20220307,000000,20.9578,20.9578,20.5969,20.6764,21179.419351938,0
+PFFR.US,D,20220308,000000,20.6362,20.7695,20.5773,20.7411,8443.8222486126,0
+PFFR.US,D,20220309,000000,20.8362,20.9185,20.7431,20.8803,9639.1549790601,0
+PFFR.US,D,20220310,000000,20.8019,20.9283,20.8019,20.8528,5904.2501506485,0
+PFFR.US,D,20220311,000000,20.8411,20.8989,20.7528,20.8264,7176.0760165768,0
+PFFR.US,D,20220314,000000,20.8989,20.8989,20.3048,20.3048,16361.371725117,0
+PFFR.US,D,20220315,000000,20.4851,20.5705,20.4018,20.5705,9050.6677900941,0
+PFFR.US,D,20220316,000000,20.6166,20.7626,20.6166,20.6656,14357.251575519,0
+PFFR.US,D,20220317,000000,20.6852,20.9578,20.6852,20.9322,18482.781349119,0
+PFFR.US,D,20220318,000000,20.8607,21.0647,20.8607,21.0353,15936.069891844,0
+PFFR.US,D,20220321,000000,21.0548,21.0548,20.9235,20.9275,8252.079455674,0
+PFFR.US,D,20220322,000000,20.9578,21.0068,20.8891,20.9175,6319.3528991912,0
+PFFR.US,D,20220323,000000,20.8656,20.997,20.8312,20.9088,5697.2087306136,0
+PFFR.US,D,20220324,000000,20.9695,21.0068,20.8607,20.9283,11669.792748958,0
+PFFR.US,D,20220325,000000,20.9185,20.9676,20.8891,20.8931,29329.507960304,0
+PFFR.US,D,20220328,000000,20.8705,20.9479,20.8607,20.9302,9106.7627561134,0
+PFFR.US,D,20220329,000000,21.0548,21.1725,20.9656,21.1725,15358.801696081,0
+PFFR.US,D,20220330,000000,21.0548,21.197,21.0548,21.1431,7942.0272798583,0
+PFFR.US,D,20220331,000000,21.1431,21.3088,21.1431,21.2578,40123.199330888,0
+PFFR.US,D,20220401,000000,21.3588,21.3588,21.0989,21.2205,7674.8112599119,0
+PFFR.US,D,20220404,000000,21.3479,21.3479,21.0068,21.0647,7418.8142331693,0
+PFFR.US,D,20220405,000000,21.0941,21.0941,20.8312,20.8754,13337.343102441,0
+PFFR.US,D,20220406,000000,20.6656,20.7528,20.5676,20.5676,6727.3162884224,0
+PFFR.US,D,20220407,000000,20.6166,20.695,20.5195,20.593,14026.801230241,0
+PFFR.US,D,20220408,000000,20.5676,20.6656,20.4705,20.4911,8194.9645811817,0
+PFFR.US,D,20220411,000000,20.4264,20.4705,20.2851,20.3097,24767.457360225,0
+PFFR.US,D,20220412,000000,20.2851,20.4411,20.2851,20.295,11098.644004035,0
+PFFR.US,D,20220413,000000,20.4705,20.4705,20.3244,20.3538,8189.8650388163,0
+PFFR.US,D,20220414,000000,20.3048,20.344,20.2263,20.2263,15325.144716471,0
+PFFR.US,D,20220418,000000,20.0998,20.3146,20.0998,20.1586,18193.127342766,0
+PFFR.US,D,20220419,000000,20.1783,20.246,20.0419,20.1292,53006.683162809,0
+PFFR.US,D,20220420,000000,20.1979,20.2959,20.1979,20.2538,17340.483859271,0
+PFFR.US,D,20220421,000000,20.2077,20.345,20.0214,20.0312,24841.910678761,0
+PFFR.US,D,20220422,000000,19.9919,20.0772,19.8253,19.8645,21886.215923781,0
+PFFR.US,D,20220425,000000,19.8547,19.9625,19.8253,19.9234,9894.1320973296,0
+PFFR.US,D,20220426,000000,19.9234,19.9822,19.7664,19.8663,21139.642921487,0
+PFFR.US,D,20220427,000000,19.9234,19.9234,19.6489,19.6978,14054.338759015,0
+PFFR.US,D,20220428,000000,19.8547,19.894,19.6292,19.894,14417.42617543,0
+PFFR.US,D,20220429,000000,19.688,19.8057,19.6292,19.752,22078.978625193,0
+PFFR.US,D,20220502,000000,19.6783,19.7763,19.4135,19.443,24572.654841868,0
+PFFR.US,D,20220503,000000,19.5802,19.5802,19.4233,19.541,8283.6966183394,0
+PFFR.US,D,20220504,000000,19.541,19.6684,19.3449,19.6659,28028.104748656,0
+PFFR.US,D,20220505,000000,19.5705,19.6783,19.4331,19.541,13564.782691937,0
+PFFR.US,D,20220506,000000,19.3644,19.5705,19.3449,19.4233,12832.488408267,0
+PFFR.US,D,20220509,000000,19.2763,19.4703,19.1096,19.1096,16660.20490773,0
+PFFR.US,D,20220510,000000,19.2077,19.3449,19.1194,19.139,37767.210758078,0
+PFFR.US,D,20220511,000000,19.1832,19.2763,19.0704,19.0704,5835.9162829523,0
+PFFR.US,D,20220512,000000,19.0116,19.1625,18.9527,18.9821,13157.839211179,0
+PFFR.US,D,20220513,000000,19.0018,19.1782,19.0018,19.0596,14091.055464046,0
+PFFR.US,D,20220516,000000,18.9821,19.2566,18.9821,19.139,6564.1309327299,0
+PFFR.US,D,20220517,000000,19.4625,19.4625,19.1685,19.1978,47351.290679592,0
+PFFR.US,D,20220518,000000,19.2174,19.2272,18.9331,18.9969,12800.871245602,0
+PFFR.US,D,20220519,000000,19.0507,19.0507,18.9624,19.0409,12779.453167668,0
+PFFR.US,D,20220520,000000,19.0409,19.0635,18.9134,19.0409,6784.4311629148,0
+PFFR.US,D,20220523,000000,19.0409,19.0409,18.884,18.9417,20058.539940025,0
+PFFR.US,D,20220524,000000,18.9723,18.9814,18.8743,18.9814,13041.569645249,0
+PFFR.US,D,20220525,000000,18.9134,19.2272,18.9134,19.2272,13131.32159088,0
+PFFR.US,D,20220526,000000,19.1291,19.5802,19.1291,19.443,6151.0680011333,0
+PFFR.US,D,20220527,000000,19.6194,19.9135,19.5999,19.8499,9919.6298091565,0
+PFFR.US,D,20220531,000000,19.9037,20.09,19.7371,20.09,20378.791200572,0
+PFFR.US,D,20220601,000000,20.001,20.1134,19.9528,20.1041,7454.511029727,0
+PFFR.US,D,20220602,000000,19.9772,20.073,19.9583,20.073,6920.0789898341,0
+PFFR.US,D,20220603,000000,19.9625,20.0606,19.9625,20.0116,6393.8062177259,0
+PFFR.US,D,20220606,000000,19.9725,20.139,19.9331,19.9331,11642.255220186,0
+PFFR.US,D,20220607,000000,19.7959,19.9528,19.7959,19.8744,19118.184327846,0
+PFFR.US,D,20220608,000000,19.845,19.9528,19.845,19.8792,3915.4286281464,0
+PFFR.US,D,20220609,000000,19.8841,19.943,19.7175,19.7673,13042.589553721,0
+PFFR.US,D,20220610,000000,19.7077,19.7077,19.3644,19.451,4013.3398415619,0
+PFFR.US,D,20220613,000000,19.1194,19.1194,18.5898,18.7007,358590.63995796,0
+PFFR.US,D,20220614,000000,18.786,18.8252,18.2859,18.4429,39383.765687907,0
+PFFR.US,D,20220615,000000,18.384,18.8105,18.384,18.6978,17191.577222203,0
+PFFR.US,D,20220616,000000,18.5801,18.7173,18.4095,18.5034,11539.244464404,0
+PFFR.US,D,20220617,000000,18.4526,18.5898,18.3056,18.487,21136.583196068,0
+PFFR.US,D,20220621,000000,18.6498,18.6498,18.4918,18.6018,17336.531612504,0
+PFFR.US,D,20220622,000000,18.5807,18.6794,18.5511,18.5898,24098.052564081,0
+PFFR.US,D,20220623,000000,18.7386,18.7386,18.6078,18.6498,6082.5312876744,0
+PFFR.US,D,20220624,000000,18.7287,18.8471,18.7287,18.7993,10661.151140676,0
+PFFR.US,D,20220627,000000,18.8373,18.9507,18.7977,18.8831,8122.5405316079,0
+PFFR.US,D,20220628,000000,18.8373,19.0049,18.8077,18.8649,40258.006564956,0
+PFFR.US,D,20220629,000000,19.0445,19.0445,18.7485,18.9458,24951.350022297,0
+PFFR.US,D,20220630,000000,18.8916,18.9951,18.8373,18.8519,7062.5059219932,0
+PFFR.US,D,20220701,000000,18.8471,19.084,18.8471,19.007,12720.415315377,0
+PFFR.US,D,20220705,000000,18.8077,19.1136,18.7978,18.8964,8834.9729700009,0
+PFFR.US,D,20220706,000000,18.8373,19.2122,18.8373,19.0692,2621.7108365901,0
+PFFR.US,D,20220707,000000,19.1431,19.2122,19.0297,19.1298,17172.357992276,0
+PFFR.US,D,20220708,000000,19.2418,19.2418,19.0938,19.2034,5341.7231618347,0
+PFFR.US,D,20220711,000000,19.1333,19.2418,19.1333,19.1777,5702.4997593709,0
+PFFR.US,D,20220712,000000,19.2616,19.4096,19.2616,19.2877,3037.211974202,0
+PFFR.US,D,20220713,000000,19.232,19.3405,19.1037,19.301,4149.9442890748,0
+PFFR.US,D,20220714,000000,19.3207,19.3405,19.2566,19.2566,9978.107807138,0
+PFFR.US,D,20220715,000000,19.4786,19.4786,19.2616,19.3367,14686.445088467,0
+PFFR.US,D,20220718,000000,19.2913,19.4223,19.2912,19.3611,3922.9387895014,0
+PFFR.US,D,20220719,000000,19.3899,19.4687,19.3603,19.3704,8706.2689590821,0
+PFFR.US,D,20220720,000000,19.4892,19.668,19.4892,19.5888,7102.9322900488,0
+PFFR.US,D,20220721,000000,19.519,19.6183,19.4595,19.524,10990.810713133,0
+PFFR.US,D,20220722,000000,19.519,19.7474,19.4595,19.4595,7751.5835088224,0
+PFFR.US,D,20220725,000000,19.658,19.658,19.4694,19.5885,1800.9136322472,0
+PFFR.US,D,20220726,000000,19.5592,19.6779,19.5389,19.5391,6660.7616611022,0
+PFFR.US,D,20220727,000000,19.4793,19.6987,19.0623,19.5935,30632.654528822,0
+PFFR.US,D,20220728,000000,19.8367,19.8566,19.5587,19.8566,7632.7312668732,0
+PFFR.US,D,20220729,000000,19.8566,20.1448,19.8566,20.1405,14020.535660448,0
+PFFR.US,D,20220801,000000,20.1544,20.3927,20.0671,20.3618,4585.8835389382,0
+PFFR.US,D,20220802,000000,20.428,20.6707,20.3828,20.6012,27644.225699472,0
+PFFR.US,D,20220803,000000,20.7501,20.7601,20.492,20.7005,38163.656334366,0
+PFFR.US,D,20220804,000000,20.7005,20.7203,20.5962,20.6676,74357.185675066,0
+PFFR.US,D,20220805,000000,20.6111,20.6409,20.4026,20.4026,21596.862473515,0
+PFFR.US,D,20220808,000000,20.6409,20.6409,20.4449,20.5019,6516.728859418,0
+PFFR.US,D,20220809,000000,20.5019,20.5019,20.3515,20.4026,25574.383689255,0
+PFFR.US,D,20220810,000000,20.492,20.6211,20.3629,20.4458,20247.184471719,0
+PFFR.US,D,20220811,000000,20.2835,20.4572,20.2835,20.4026,7752.5907312118,0
+PFFR.US,D,20220812,000000,20.3629,20.5814,20.3083,20.5195,9974.5233222282,0
+PFFR.US,D,20220815,000000,20.4026,20.6111,20.4026,20.6046,12648.698766085,0
+PFFR.US,D,20220816,000000,20.5119,20.5714,20.487,20.487,8570.4553114046,0
+PFFR.US,D,20220817,000000,20.4821,20.4821,20.2438,20.3015,18320.368040797,0
+PFFR.US,D,20220818,000000,20.3231,20.3231,20.2041,20.2636,14679.259103116,0
+PFFR.US,D,20220819,000000,20.1147,20.1445,19.9559,20.1109,23484.39723125,0
+PFFR.US,D,20220822,000000,20.0651,20.0651,19.8293,19.8616,11325.208546414,0
+PFFR.US,D,20220823,000000,19.922,19.922,19.519,19.5488,10205.177249401,0
+PFFR.US,D,20220824,000000,19.6729,19.6729,19.5092,19.5922,3788.1634065334,0
+PFFR.US,D,20220825,000000,19.6531,19.8665,19.6481,19.8128,38268.407462864,0
+PFFR.US,D,20220826,000000,19.9559,19.9559,19.7076,19.7076,12977.05326503,0
+PFFR.US,D,20220829,000000,19.7672,19.797,19.5587,19.7374,24685.006319415,0
+PFFR.US,D,20220830,000000,19.8367,19.8367,19.4694,19.5885,10618.138429055,0
+PFFR.US,D,20220831,000000,19.5885,19.7126,19.4595,19.4768,6452.2666264964,0
+PFFR.US,D,20220901,000000,19.2311,19.3403,19.1319,19.1877,8213.898585557,0
+PFFR.US,D,20220902,000000,19.3602,19.38,19.1418,19.1815,13651.892265928,0
+PFFR.US,D,20220906,000000,19.1418,19.1418,18.963,18.963,16572.837195188,0
+PFFR.US,D,20220907,000000,19.062,19.102,18.9829,19.0226,9552.4971410696,0
+PFFR.US,D,20220908,000000,19.1815,19.1815,18.973,18.9774,7792.8796267878,0
+PFFR.US,D,20220909,000000,19.0524,19.1616,19.0325,19.0623,5206.3325308086,0
+PFFR.US,D,20220912,000000,19.102,19.2212,19.102,19.1815,11799.610291821,0
+PFFR.US,D,20220913,000000,18.9481,19.0105,18.8638,18.9357,4536.5296418576,0
+PFFR.US,D,20220914,000000,18.9829,18.9829,18.9112,18.9112,25971.229310679,0
+PFFR.US,D,20220915,000000,18.8639,19.0127,18.7936,18.7936,11793.566957485,0
+PFFR.US,D,20220916,000000,18.7446,18.7545,18.6255,18.6835,21628.086367586,0
+PFFR.US,D,20220919,000000,18.834,18.834,18.5163,18.5821,21395.417995635,0
+PFFR.US,D,20220920,000000,18.4468,18.4468,18.2681,18.3123,8059.7935599788,0
+PFFR.US,D,20220921,000000,18.3475,18.3773,18.2083,18.2083,9819.4110742606,0
+PFFR.US,D,20220922,000000,18.2184,18.2184,17.8312,17.8809,19404.139331791,0
+PFFR.US,D,20220923,000000,17.8014,17.8114,17.4836,17.6044,12734.312669184,0
+PFFR.US,D,20220926,000000,17.6426,17.6823,17.2715,17.3219,12306.243153689,0
+PFFR.US,D,20220927,000000,17.3004,17.3099,17.1065,17.1963,15980.59043022,0
+PFFR.US,D,20220928,000000,17.4142,17.573,17.2653,17.4428,9939.2705385992,0
+PFFR.US,D,20220929,000000,17.1462,17.4242,16.9277,17.0985,12750.428227415,0
+PFFR.US,D,20220930,000000,17.1958,17.2411,17.0171,17.0306,4591.9268732746,0
+PFFR.US,D,20221003,000000,17.2256,17.4738,17.1959,17.3547,13206.699969813,0
+PFFR.US,D,20221004,000000,17.7518,17.7518,17.3547,17.4844,8532.1808606074,0
+PFFR.US,D,20221005,000000,17.4639,17.4639,17.2057,17.3844,7855.3274149306,0
+PFFR.US,D,20221006,000000,17.2951,17.3149,17.1759,17.2081,3091.1655130686,0
+PFFR.US,D,20221007,000000,17.2256,17.2256,17.0618,17.0818,6543.9238639318,0
+PFFR.US,D,20221010,000000,16.9565,16.9565,16.8682,16.9168,4742.0030092952,0
+PFFR.US,D,20221011,000000,16.8781,16.9276,16.8392,16.8392,5926.4965392296,0
+PFFR.US,D,20221012,000000,16.8185,16.8185,16.6299,16.6702,3695.4989467086,0
+PFFR.US,D,20221013,000000,16.5587,16.7391,16.5587,16.6973,1713.2852843694,0
+PFFR.US,D,20221014,000000,16.6795,16.9277,16.6795,16.7412,4073.2073427336,0
+PFFR.US,D,20221017,000000,16.7391,17.0861,16.7391,16.7391,9684.443274081,0
+PFFR.US,D,20221018,000000,17.0821,17.0821,16.7391,16.7852,5523.6075834696,0
+PFFR.US,D,20221019,000000,16.7391,16.7391,16.5008,16.615,14406.301835588,0
+PFFR.US,D,20221020,000000,16.62,16.75,16.22,16.2451,19348,0
+PFFR.US,D,20221021,000000,16.14,16.15,15.94,16.0352,38260,0
+PFFR.US,D,20221024,000000,16.0688,16.07,15.96,15.9963,12567,0
+PFFR.US,D,20221025,000000,16.1304,16.1899,16,16.18,9767,0
+PFFR.US,D,20221026,000000,16.3,16.37,16.14,16.16,10214,0
+PFFR.US,D,20221027,000000,16.1,16.2685,16.1,16.2034,10419,0
+PFFR.US,D,20221028,000000,16.32,16.4599,16.2855,16.41,44982,0
+PFFR.US,D,20221031,000000,16.2,16.45,16.175,16.36,9117,0
+PFFR.US,D,20221101,000000,16.36,16.5,16.36,16.4511,9397,0
+PFFR.US,D,20221102,000000,16.43,16.5802,16.34,16.3508,14846,0
+PFFR.US,D,20221103,000000,16.3171,16.35,16.26,16.325,3708,0
+PFFR.US,D,20221104,000000,16.26,16.48,16.26,16.32,17132,0
+PFFR.US,D,20221107,000000,16.25,16.52,16.25,16.5,13488,0
+PFFR.US,D,20221108,000000,16.5738,16.786,16.5388,16.7111,13965,0
+PFFR.US,D,20221109,000000,16.77,16.79,16.63,16.78,11844,0
+PFFR.US,D,20221110,000000,17.2625,17.38,17.15,17.3128,13584,0
+PFFR.US,D,20221111,000000,17.235,17.5519,16.97,17.5519,13126,0
+PFFR.US,D,20221114,000000,17.33,17.61,17.33,17.4875,7274,0
+PFFR.US,D,20221115,000000,17.6,17.7799,17.55,17.5867,19535,0
+PFFR.US,D,20221116,000000,17.74,17.74,17.47,17.63,16047,0
+PFFR.US,D,20221117,000000,17.55,17.55,17.25,17.41,6962,0
+PFFR.US,D,20221118,000000,17.27,17.37,17.06,17.1453,4714,0
+PFFR.US,D,20221121,000000,17.26,17.3,17.04,17.0559,9911,0
+PFFR.US,D,20221122,000000,17.0949,17.13,16.98,17.0745,2852,0
+PFFR.US,D,20221123,000000,17.33,17.35,17.1,17.2366,15139,0
+PFFR.US,D,20221125,000000,17.2457,17.36,17.12,17.12,5106,0
+PFFR.US,D,20221128,000000,17.12,17.23,16.98,17.17,10513,0
+PFFR.US,D,20221129,000000,17.22,17.22,16.96,17.03,5063,0
+PFFR.US,D,20221130,000000,17.11,17.38,16.8,17.38,23983,0
+PFFR.US,D,20221201,000000,17.28,17.52,17.28,17.38,21992,0
+PFFR.US,D,20221202,000000,17.32,17.55,17.32,17.55,3275,0
+PFFR.US,D,20221205,000000,17.39,17.49,17.26,17.26,14995,0
+PFFR.US,D,20221206,000000,17.35,17.35,17.19,17.3346,6596,0
+PFFR.US,D,20221207,000000,17.4,17.44,17.25,17.438,17925,0
+PFFR.US,D,20221208,000000,17.4999,17.4999,17.16,17.19,36394,0
+PFFR.US,D,20221209,000000,17.15,17.2202,17.06,17.06,5800,0
+PFFR.US,D,20221212,000000,17.15,17.15,16.94,16.9935,16796,0
+PFFR.US,D,20221213,000000,17.15,17.36,17.08,17.08,10453,0
+PFFR.US,D,20221214,000000,17.02,17.29,17.02,17.29,10981,0
+PFFR.US,D,20221215,000000,17.22,17.22,17,17.1361,27155,0
+PFFR.US,D,20221216,000000,17.1,17.15,16.87,16.9729,9379,0
+PFFR.US,D,20221219,000000,16.85,17,16.73,16.76,22842,0
+PFFR.US,D,20221220,000000,16.738,16.84,16.67,16.6749,7816,0
+PFFR.US,D,20221221,000000,16.6699,16.76,16.63,16.6709,23778,0
+PFFR.US,D,20221222,000000,16.7,16.73,16.46,16.5561,14300,0
+PFFR.US,D,20221223,000000,16.72,16.72,16.42,16.5557,14375,0
+PFFR.US,D,20221227,000000,16.55,16.59,16.3416,16.4,83849,0
+PFFR.US,D,20221228,000000,16.4,16.58,16.4,16.5199,45274,0
+PFFR.US,D,20221229,000000,16.67,16.73,16.4601,16.67,18119,0
+PFFR.US,D,20221230,000000,16.643,16.79,16.57,16.74,39983,0
+PFFR.US,D,20230103,000000,16.83,17.07,16.815,17.07,35137,0
+PFFR.US,D,20230104,000000,17.13,17.31,17,17.31,32116,0
+PFFR.US,D,20230105,000000,17.2412,17.3999,17.2001,17.3531,8500,0
+PFFR.US,D,20230106,000000,17.4,17.71,17.4,17.71,28725,0
+PFFR.US,D,20230109,000000,17.87,17.88,17.54,17.74,33905,0
+PFFR.US,D,20230110,000000,17.8,17.826,17.56,17.72,5939,0
+PFFR.US,D,20230111,000000,17.72,17.87,17.6,17.79,21118,0
+PFFR.US,D,20230112,000000,17.85,18.04,17.8,17.9899,16354,0
+PFFR.US,D,20230113,000000,18.11,18.16,18.032,18.16,14286,0
+PFFR.US,D,20230117,000000,18.2,18.3,18.12,18.29,31642,0
+PFFR.US,D,20230118,000000,18.36,18.5,18.3,18.5,10708,0
+PFFR.US,D,20230119,000000,18.47,18.47,18.2001,18.395,22743,0
+PFFR.US,D,20230120,000000,18.315,18.47,18.27,18.3634,13470,0
+PFFR.US,D,20230123,000000,18.48,18.57,18.3501,18.5004,30738,0
+PFFR.US,D,20230124,000000,18.6,18.6599,18.55,18.63,31002,0
+PFFR.US,D,20230125,000000,18.62,18.62,18.41,18.595,2374,0
+PFFR.US,D,20230126,000000,18.68,18.72,18.42,18.72,28406,0
+PFFR.US,D,20230127,000000,18.72,18.82,18.72,18.7809,14209,0
+PFFR.US,D,20230130,000000,18.81,18.95,18.75,18.93,15816,0
+PFFR.US,D,20230131,000000,19.01,19.1,18.8301,19.08,26385,0
+PFFR.US,D,20230201,000000,19.18,19.18,18.9201,19.16,24349,0
+PFFR.US,D,20230202,000000,19.25,19.32,19.18,19.31,42160,0
+PFFR.US,D,20230203,000000,19.25,19.25,19.11,19.1355,25649,0
+PFFR.US,D,20230206,000000,19.13,19.13,18.84,18.84,30378,0
+PFFR.US,D,20230207,000000,18.8,18.84,18.65,18.7257,19217,0
+PFFR.US,D,20230208,000000,18.89,18.89,18.61,18.765,23253,0
+PFFR.US,D,20230209,000000,18.795,18.9,18.74,18.74,9571,0
+PFFR.US,D,20230210,000000,18.72,18.749,18.6359,18.6951,12340,0
+PFFR.US,D,20230213,000000,18.71,18.85,18.7,18.71,26562,0
+PFFR.US,D,20230214,000000,18.85,18.85,18.75,18.7991,25198,0
+PFFR.US,D,20230215,000000,18.76,18.89,18.7,18.84,39052,0
+PFFR.US,D,20230216,000000,18.71,18.85,18.71,18.71,73704,0
+PFFR.US,D,20230217,000000,18.755,18.77,18.62,18.72,18711,0
+PFFR.US,D,20230221,000000,18.5,18.61,18.16,18.16,22611,0
+PFFR.US,D,20230222,000000,18.16,18.28,18.08,18.1995,21587,0
+PFFR.US,D,20230223,000000,18.19,18.36,18.19,18.301,18908,0
+PFFR.US,D,20230224,000000,18.2592,18.26,18.03,18.23,20651,0
+PFFR.US,D,20230227,000000,18.25,18.3,18.14,18.19,66591,0
+PFFR.US,D,20230228,000000,18.19,18.3,18.1707,18.3,65169,0
+PFFR.US,D,20230301,000000,18.13,18.29,18.11,18.17,9680,0
+PFFR.US,D,20230302,000000,18.24,18.29,18.1,18.13,8882,0
+PFFR.US,D,20230303,000000,18.11,18.25,18.1,18.1,15420,0
+PFFR.US,D,20230306,000000,18.1,18.245,18.1,18.2,38070,0
+PFFR.US,D,20230307,000000,18.2,18.21,18.065,18.0658,6493,0
+PFFR.US,D,20230308,000000,18.1,18.2,18.03,18.06,16926,0
+PFFR.US,D,20230309,000000,18.06,18.1,17.5301,17.7,28377,0
+PFFR.US,D,20230310,000000,17.615,17.66,17.2501,17.3294,41470,0
+PFFR.US,D,20230313,000000,17.17,17.2114,16.73,16.76,37449,0
+PFFR.US,D,20230314,000000,17.01,17.4099,16.91,16.91,29872,0
+PFFR.US,D,20230315,000000,16.64,17.0047,16.31,16.73,37322,0
+PFFR.US,D,20230316,000000,16.54,17,16.393,16.85,21992,0
+PFFR.US,D,20230317,000000,16.7,16.8,16.4801,16.575,22813,0
+PFFR.US,D,20230320,000000,16.6,16.6,16.25,16.55,16640,0
+PFFR.US,D,20230321,000000,16.57,16.6199,16.39,16.4443,10219,0
+PFFR.US,D,20230322,000000,16.5,16.5,16.34,16.42,35680,0
+PFFR.US,D,20230323,000000,16.5,16.5,16.31,16.31,11196,0
+PFFR.US,D,20230324,000000,16.4,16.4,16.1074,16.2011,10096,0
+PFFR.US,D,20230327,000000,16.2783,16.4,16.22,16.2823,11816,0
+PFFR.US,D,20230328,000000,16.39,17.0126,16.2,16.45,6213,0
+PFFR.US,D,20230329,000000,16.26,16.5599,16.26,16.39,11527,0
+PFFR.US,D,20230330,000000,16.3,16.71,16.3,16.54,13909,0
+PFFR.US,D,20230331,000000,16.56,16.9699,16.56,16.81,20484,0
+PFFR.US,D,20230403,000000,16.77,17.19,16.77,17.19,9556,0
+PFFR.US,D,20230404,000000,17.1,17.21,17.03,17.18,18088,0
+PFFR.US,D,20230405,000000,16.99,17.1538,16.99,17.1538,3441,0
+PFFR.US,D,20230406,000000,17.16,17.2999,17.09,17.21,11902,0
+PFFR.US,D,20230410,000000,17.21,17.25,17.2,17.25,17334,0
+PFFR.US,D,20230411,000000,17.16,17.39,17.13,17.26,13822,0
+PFFR.US,D,20230412,000000,17.26,17.4999,17.26,17.29,10796,0
+PFFR.US,D,20230413,000000,17.335,17.47,17.03,17.2246,36061,0
+PFFR.US,D,20230414,000000,17.24,17.35,17.05,17.05,5197,0
+PFFR.US,D,20230417,000000,17.2,17.48,17.19,17.37,10057,0
+PFFR.US,D,20230418,000000,17.1001,17.3688,17.1001,17.31,7319,0
+PFFR.US,D,20230419,000000,17.41,17.41,17.2,17.25,27956,0
+PFFR.US,D,20230420,000000,17.06,17.192,17.06,17.1,9551,0
+PFFR.US,D,20230421,000000,17.22,17.22,17.0401,17.06,9301,0
+PFFR.US,D,20230424,000000,17.06,17.1959,16.94,16.995,7911,0
+PFFR.US,D,20230425,000000,16.92,17.03,16.92,17.0163,8218,0
+PFFR.US,D,20230426,000000,17.19,17.19,16.91,16.91,2197,0
+PFFR.US,D,20230427,000000,17.12,17.12,16.985,16.99,6458,0
+PFFR.US,D,20230428,000000,16.92,17.27,16.9162,17.06,17776,0
+PFFR.US,D,20230501,000000,17.12,17.16,16.85,17,20018,0
+PFFR.US,D,20230502,000000,16.9147,17.005,16.82,16.8954,4347,0
+PFFR.US,D,20230503,000000,16.94,16.9799,16.725,16.725,26123,0
+PFFR.US,D,20230504,000000,16.73,16.8967,16.38,16.5468,27247,0
+PFFR.US,D,20230505,000000,16.68,16.8299,16.61,16.61,4895,0
+PFFR.US,D,20230508,000000,16.72,16.72,16.55,16.72,19417,0
+PFFR.US,D,20230509,000000,16.71,16.71,16.44,16.62,12146,0
+PFFR.US,D,20230510,000000,16.7,16.7599,16.6373,16.6373,8689,0
+PFFR.US,D,20230511,000000,16.48,16.7299,16.46,16.585,10893,0
+PFFR.US,D,20230512,000000,16.6,16.635,16.54,16.54,3300,0
+PFFR.US,D,20230515,000000,16.6,16.71,16.58,16.66,15904,0
+PFFR.US,D,20230516,000000,16.69,16.69,16.53,16.57,5265,0
+PFFR.US,D,20230517,000000,16.6,16.7099,16.5074,16.6989,56402,0
+PFFR.US,D,20230518,000000,16.75,16.75,16.58,16.6552,14392,0
+PFFR.US,D,20230519,000000,16.6,16.66,16.59,16.65,8874,0
+PFFR.US,D,20230522,000000,16.75,16.75,16.48,16.6017,16803,0
+PFFR.US,D,20230523,000000,16.57,16.7,16.49,16.5708,12091,0
+PFFR.US,D,20230524,000000,16.3901,16.5365,16.39,16.5365,33658,0
+PFFR.US,D,20230525,000000,16.67,16.67,16.28,16.43,8559,0
+PFFR.US,D,20230526,000000,16.53,16.53,16.25,16.3465,17176,0
+PFFR.US,D,20230530,000000,16.5198,16.53,16.42,16.4468,27923,0
+PFFR.US,D,20230531,000000,16.51,16.7,16.4,16.7,32758,0
+PFFR.US,D,20230601,000000,16.7,16.852,16.672,16.75,19499,0
+PFFR.US,D,20230602,000000,16.69,17.14,16.69,17.07,19995,0
+PFFR.US,D,20230605,000000,17.19,17.27,17.12,17.1852,7761,0
+PFFR.US,D,20230606,000000,17.07,17.27,17.07,17.22,9156,0
+PFFR.US,D,20230607,000000,17.3,17.35,17.2,17.21,15347,0
+PFFR.US,D,20230608,000000,17.25,17.2899,17.15,17.2,10896,0
+PFFR.US,D,20230609,000000,17.22,17.368,17.1,17.2,9543,0
+PFFR.US,D,20230612,000000,17.34,17.34,17.2,17.31,4159,0
+PFFR.US,D,20230613,000000,17.34,17.42,17.28,17.28,44281,0
+PFFR.US,D,20230614,000000,17.25,17.28,17.12,17.18,25053,0
+PFFR.US,D,20230615,000000,17.08,17.2,17.04,17.1775,6124,0
+PFFR.US,D,20230616,000000,17.14,17.26,17.05,17.05,2726,0
+PFFR.US,D,20230620,000000,17.03,17.13,16.96,17.0499,18770,0
+PFFR.US,D,20230621,000000,17.13,17.13,17.03,17.0645,13043,0
+PFFR.US,D,20230622,000000,17.15,17.15,16.97,16.97,27170,0
+PFFR.US,D,20230623,000000,17,17.14,16.9589,17.0698,7292,0
+PFFR.US,D,20230626,000000,17.2196,17.3,17.155,17.1821,6978,0
+PFFR.US,D,20230627,000000,17.3,17.3,17.235,17.2524,6996,0
+PFFR.US,D,20230628,000000,17.36,17.52,17.25,17.29,21364,0
+PFFR.US,D,20230629,000000,17.3399,17.3399,17.16,17.25,6525,0
+PFFR.US,D,20230630,000000,17.24,17.79,17.24,17.7624,16040,0
+PFFR.US,D,20230703,000000,17.81,17.81,17.61,17.74,8512,0
+PFFR.US,D,20230705,000000,17.59,17.84,17.59,17.63,8617,0
+PFFR.US,D,20230706,000000,17.4,17.51,17.33,17.51,4128,0
+PFFR.US,D,20230707,000000,17.51,17.6192,17.39,17.5952,6871,0
+PFFR.US,D,20230710,000000,17.71,17.71,17.6,17.63,4621,0
+PFFR.US,D,20230711,000000,17.63,17.7378,17.59,17.6846,14512,0
+PFFR.US,D,20230712,000000,17.8,17.92,17.59,17.77,30622,0
+PFFR.US,D,20230713,000000,17.62,17.8499,17.62,17.67,15808,0
+PFFR.US,D,20230714,000000,17.65,17.7,17.62,17.65,10073,0
+PFFR.US,D,20230717,000000,17.64,17.75,17.53,17.53,28447,0
+PFFR.US,D,20230718,000000,17.66,17.69,17.61,17.6842,21274,0
+PFFR.US,D,20230719,000000,17.7006,17.75,17.66,17.723,16200,0
+PFFR.US,D,20230720,000000,17.74,17.75,17.61,17.6679,5012,0
+PFFR.US,D,20230721,000000,17.67,17.74,17.57,17.6081,11679,0
+PFFR.US,D,20230724,000000,17.61,17.68,17.6,17.665,28045,0
+PFFR.US,D,20230725,000000,17.6,17.76,17.57,17.58,22511,0
+PFFR.US,D,20230726,000000,17.7,17.8999,17.62,17.74,27305,0
+PFFR.US,D,20230727,000000,17.88,17.89,17.7001,17.7001,9187,0
+PFFR.US,D,20230728,000000,17.86,17.86,17.6101,17.72,9029,0
+PFFR.US,D,20230731,000000,17.84,17.86,17.7501,17.8594,11507,0
+PFFR.US,D,20230801,000000,17.7,17.9199,17.7,17.74,14356,0
+PFFR.US,D,20230802,000000,17.95,17.95,17.6,17.66,6632,0
+PFFR.US,D,20230803,000000,17.66,17.725,17.44,17.45,9398,0
+PFFR.US,D,20230804,000000,17.525,17.56,17.45,17.4946,10262,0
+PFFR.US,D,20230807,000000,17.74,17.74,17.55,17.61,31822,0
+PFFR.US,D,20230808,000000,17.55,17.65,17.51,17.605,12849,0
+PFFR.US,D,20230809,000000,17.66,17.7,17.52,17.558,12676,0
+PFFR.US,D,20230810,000000,17.5664,17.6,17.48,17.48,10869,0
+PFFR.US,D,20230811,000000,17.55,17.55,17.45,17.47,4831,0
+PFFR.US,D,20230814,000000,17.48,17.5,17.45,17.45,8556,0
+PFFR.US,D,20230815,000000,17.49,17.51,17.3878,17.3878,6615,0
+PFFR.US,D,20230816,000000,17.4,17.45,17.35,17.37,37100,0
+PFFR.US,D,20230817,000000,17.431,17.59,17.2,17.35,15026,0
+PFFR.US,D,20230818,000000,17.24,17.3599,17.2,17.2188,9825,0
+PFFR.US,D,20230821,000000,17.09,17.33,17.01,17.01,25064,0
+PFFR.US,D,20230822,000000,17.1,17.1,16.83,16.9237,5995,0
+PFFR.US,D,20230823,000000,16.92,17.11,16.83,17.11,10429,0
+PFFR.US,D,20230824,000000,17.21,17.22,17.01,17.0202,9531,0
+PFFR.US,D,20230825,000000,17.06,17.16,16.95,17.055,9254,0
+PFFR.US,D,20230828,000000,17.08,17.28,17.08,17.24,7570,0
+PFFR.US,D,20230829,000000,17.39,17.43,17.234,17.43,18814,0
+PFFR.US,D,20230830,000000,17.43,17.5,17.27,17.495,19264,0
+PFFR.US,D,20230831,000000,17.5046,17.7,17.5,17.6014,26774,0
+PFFR.US,D,20230901,000000,17.63,17.77,17.62,17.77,7021,0
+PFFR.US,D,20230905,000000,17.65,17.7199,17.6,17.645,6308,0
+PFFR.US,D,20230906,000000,17.27,17.6314,17.27,17.595,10089,0
+PFFR.US,D,20230907,000000,17.58,17.58,17.5201,17.55,5770,0
+PFFR.US,D,20230908,000000,17.48,17.625,17.16,17.53,7977,0
+PFFR.US,D,20230911,000000,17.62,17.6399,17.51,17.5808,27693,0
+PFFR.US,D,20230912,000000,17.56,17.61,17.495,17.61,16195,0
+PFFR.US,D,20230913,000000,17.53,17.6099,17.44,17.5288,30145,0
+PFFR.US,D,20230914,000000,17.54,17.68,17.53,17.646,28994,0
+PFFR.US,D,20230915,000000,17.71,17.71,17.53,17.608,28115,0
+PFFR.US,D,20230918,000000,17.6773,17.6773,17.58,17.58,27339,0
+PFFR.US,D,20230919,000000,17.59,17.6999,17.58,17.63,29286,0
+PFFR.US,D,20230920,000000,17.54,17.6399,17.45,17.5891,9337,0
+PFFR.US,D,20230921,000000,17.362,17.4,17.2501,17.3221,8971,0
+PFFR.US,D,20230922,000000,17.5,17.5,17.21,17.33,7240,0
+PFFR.US,D,20230925,000000,17.04,17.32,17.03,17.2287,8900,0
+PFFR.US,D,20230926,000000,17.23,17.31,17.05,17.095,12074,0
+PFFR.US,D,20230927,000000,17.06,17.27,17,17.01,8264,0
+PFFR.US,D,20230928,000000,17.08,17.25,17.01,17.25,17586,0
+PFFR.US,D,20230929,000000,17.25,17.52,17.25,17.3692,21432,0
+PFFR.US,D,20231002,000000,17.46,17.46,17,17.21,21697,0
+PFFR.US,D,20231003,000000,17.25,17.25,16.6201,16.83,23429,0
+PFFR.US,D,20231004,000000,16.94,16.95,16.6201,16.85,14039,0
+PFFR.US,D,20231005,000000,16.71,16.85,16.65,16.72,12217,0
+PFFR.US,D,20231006,000000,16.6001,16.81,16.5841,16.8,16802,0
+PFFR.US,D,20231009,000000,16.63,16.9166,16.63,16.8981,4418,0
+PFFR.US,D,20231010,000000,16.888,17.06,16.88,16.9633,13276,0
+PFFR.US,D,20231011,000000,17.13,17.13,16.86,16.965,12718,0
+PFFR.US,D,20231012,000000,16.92,16.96,16.81,16.9004,4007,0
+PFFR.US,D,20231013,000000,16.87,16.9499,16.7426,16.88,6588,0
+PFFR.US,D,20231016,000000,16.75,16.89,16.6901,16.8073,9821,0
+PFFR.US,D,20231017,000000,16.85,16.85,16.702,16.7501,5270,0
+PFFR.US,D,20231018,000000,16.7499,16.75,16.6202,16.6322,9412,0
+PFFR.US,D,20231019,000000,16.65,16.6564,16.5167,16.5167,7592,0
+PFFR.US,D,20231020,000000,16.39,16.5,16.28,16.387,20988,0
+PFFR.US,D,20231023,000000,16.31,16.48,16.281,16.33,28880,0
+PFFR.US,D,20231024,000000,16.49,16.51,16.28,16.3,9972,0
+PFFR.US,D,20231025,000000,16.3,16.4244,16.18,16.18,11211,0
+PFFR.US,D,20231026,000000,16.48,16.48,16.23,16.3193,3415,0
+PFFR.US,D,20231027,000000,16.47,16.47,16.13,16.3,2605,0
+PFFR.US,D,20231030,000000,16.14,16.37,16.07,16.07,5290,0
+PFFR.US,D,20231031,000000,16.07,16.3561,16.07,16.3561,23669,0
+PFFR.US,D,20231101,000000,16.41,16.7899,16.4,16.7899,10383,0
+PFFR.US,D,20231102,000000,17.05,17.14,16.854,17.09,13418,0
+PFFR.US,D,20231103,000000,17.21,17.3298,17.055,17.25,13715,0
+PFFR.US,D,20231106,000000,17.138,17.27,17.13,17.1835,12758,0
+PFFR.US,D,20231107,000000,17.01,17.1108,17.01,17.1108,5419,0
+PFFR.US,D,20231108,000000,17.01,17.2213,17.01,17.2039,7376,0
+PFFR.US,D,20231109,000000,17.22,17.22,16.93,17.13,10258,0
+PFFR.US,D,20231110,000000,17.14,17.2199,16.92,17.0475,6161,0
+PFFR.US,D,20231113,000000,16.98,17.0513,16.93,16.98,4813,0
+PFFR.US,D,20231114,000000,17.0954,17.344,17.0954,17.22,20994,0
+PFFR.US,D,20231115,000000,17.11,17.45,17.11,17.24,8785,0
+PFFR.US,D,20231116,000000,17.5,17.51,17.25,17.4499,4284,0
+PFFR.US,D,20231117,000000,17.5,17.53,17.34,17.34,5364,0
+PFFR.US,D,20231120,000000,17.2201,17.43,17.22,17.22,19303,0
+PFFR.US,D,20231121,000000,17.23,17.34,17.13,17.28,18356,0
+PFFR.US,D,20231122,000000,17.1192,17.29,17.0301,17.14,7310,0
+PFFR.US,D,20231124,000000,17.2,17.2599,17.05,17.1381,4533,0
+PFFR.US,D,20231127,000000,17.3,17.3,17.155,17.29,12473,0
+PFFR.US,D,20231128,000000,17.2,17.36,17.195,17.3,22932,0
+PFFR.US,D,20231129,000000,17.48,17.54,17.45,17.54,11530,0
+PFFR.US,D,20231130,000000,17.54,17.75,17.45,17.63,150866,0
+PFFR.US,D,20231201,000000,17.75,17.9,17.62,17.9,15546,0
+PFFR.US,D,20231204,000000,17.7,18,17.7,17.78,23860,0
+PFFR.US,D,20231205,000000,17.89,18.05,17.875,18.04,26551,0
+PFFR.US,D,20231206,000000,17.9283,18.09,17.9201,17.9663,12158,0
+PFFR.US,D,20231207,000000,17.988,18,17.7712,17.9538,17834,0
+PFFR.US,D,20231208,000000,17.926,17.9999,17.9,17.94,2198,0
+PFFR.US,D,20231211,000000,17.82,18.06,17.74,17.96,22745,0
+PFFR.US,D,20231212,000000,17.74,18.04,17.74,17.9346,10974,0
+PFFR.US,D,20231213,000000,17.93,18.3,17.8501,18.23,35909,0
+PFFR.US,D,20231214,000000,18.69,18.69,18.2885,18.51,23386,0
+PFFR.US,D,20231215,000000,18.502,18.6,18.33,18.46,16721,0
+PFFR.US,D,20231218,000000,18.3,18.4626,18.25,18.29,34746,0
+PFFR.US,D,20231219,000000,18.44,18.44,18.31,18.4,20828,0
+PFFR.US,D,20231220,000000,18.2,18.37,18.2,18.3248,31700,0
+PFFR.US,D,20231221,000000,18.375,18.375,18.1801,18.1801,10464,0
+PFFR.US,D,20231222,000000,18.11,18.449,18.11,18.3,20679,0
+PFFR.US,D,20231226,000000,18.25,18.4249,18.25,18.4047,25290,0
+PFFR.US,D,20231227,000000,18.33,18.49,18.33,18.37,9252,0
+PFFR.US,D,20231228,000000,18.45,18.52,18.3616,18.51,9008,0
+PFFR.US,D,20231229,000000,18.62,18.65,18.492,18.65,98920,0
+PFFR.US,D,20240102,000000,18.68,18.68,18.4779,18.57,18196,0
+PFFR.US,D,20240103,000000,18.41,18.59,18.4,18.4,16790,0
+PFFR.US,D,20240104,000000,18.485,18.53,18.35,18.42,76921,0
+PFFR.US,D,20240105,000000,18.41,18.51,18.4,18.43,4626,0
+PFFR.US,D,20240108,000000,18.5,18.65,18.45,18.5199,18287,0
+PFFR.US,D,20240109,000000,18.518,18.67,18.518,18.6147,10543,0
+PFFR.US,D,20240110,000000,18.7,18.7,18.5201,18.675,22018,0
+PFFR.US,D,20240111,000000,18.635,18.66,18.6,18.649,19847,0
+PFFR.US,D,20240112,000000,18.65,18.65,18.6184,18.6484,4936,0
+PFFR.US,D,20240116,000000,18.65,18.7,18.64,18.7,20679,0
+PFFR.US,D,20240117,000000,18.75,18.75,18.6,18.7,8389,0
+PFFR.US,D,20240118,000000,18.86,18.86,18.5,18.51,13648,0
+PFFR.US,D,20240119,000000,18.56,18.6,18.55,18.5522,21157,0
+PFFR.US,D,20240122,000000,18.52,18.5899,18.52,18.5607,18886,0
+PFFR.US,D,20240123,000000,18.59,18.59,18.435,18.55,16829,0
+PFFR.US,D,20240124,000000,18.45,18.59,18.45,18.53,9600,0
+PFFR.US,D,20240125,000000,18.48,18.65,18.45,18.54,9859,0
+PFFR.US,D,20240126,000000,18.54,18.735,18.54,18.64,9353,0
+PFFR.US,D,20240129,000000,18.72,18.77,18.665,18.73,4078,0
+PFFR.US,D,20240130,000000,18.87,18.879,18.62,18.83,10170,0
+PFFR.US,D,20240131,000000,18.71,18.7999,18.62,18.7447,25496,0
+PFFR.US,D,20240201,000000,18.8,18.8,18.5401,18.7593,12587,0
+PFFR.US,D,20240202,000000,18.705,18.83,18.6,18.6993,7466,0
+PFFR.US,D,20240205,000000,18.73,18.73,18.49,18.54,11673,0
+PFFR.US,D,20240206,000000,18.6269,18.6269,18.54,18.57,8175,0
+PFFR.US,D,20240207,000000,18.57,18.572,18.4201,18.524,7704,0
+PFFR.US,D,20240208,000000,18.48,18.6,18.44,18.5616,598467,0
+PFFR.US,D,20240209,000000,18.565,18.7,18.53,18.6728,21353,0
+PFFR.US,D,20240212,000000,18.81,18.9,18.7,18.9,8162,0
+PFFR.US,D,20240213,000000,18.76,18.8,18.6516,18.6516,14398,0
+PFFR.US,D,20240214,000000,18.7161,18.8,18.7161,18.8,8303,0
+PFFR.US,D,20240215,000000,18.63,18.778,18.57,18.7361,14595,0
+PFFR.US,D,20240216,000000,18.7986,18.7986,18.65,18.7248,16315,0
+PFFR.US,D,20240220,000000,18.66,18.7499,18.65,18.66,13036,0
+PFFR.US,D,20240221,000000,18.65,18.78,18.65,18.7572,9155,0
+PFFR.US,D,20240222,000000,18.86,18.86,18.65,18.68,7588,0
+PFFR.US,D,20240223,000000,18.68,18.79,18.6544,18.7295,9043,0
+PFFR.US,D,20240226,000000,18.64,18.708,18.57,18.58,22828,0
+PFFR.US,D,20240227,000000,18.62,18.7032,18.58,18.5878,14257,0
+PFFR.US,D,20240228,000000,18.6,18.75,18.6,18.65,11192,0
+PFFR.US,D,20240229,000000,18.78,18.85,18.61,18.77,197496,0
+PFFR.US,D,20240301,000000,18.6942,18.77,18.6454,18.7001,11036,0
+PFFR.US,D,20240304,000000,18.67,18.719,18.6,18.67,9204,0
+PFFR.US,D,20240305,000000,18.8,18.8,18.63,18.702,35879,0
+PFFR.US,D,20240306,000000,18.86,18.86,18.6601,18.77,11974,0
+PFFR.US,D,20240307,000000,18.88,18.88,18.76,18.8,21254,0
+PFFR.US,D,20240308,000000,18.8,18.9,18.7844,18.825,11162,0
+PFFR.US,D,20240311,000000,19.02,19.02,18.81,18.83,24618,0
+PFFR.US,D,20240312,000000,18.865,18.91,18.81,18.8969,44393,0
+PFFR.US,D,20240313,000000,18.9499,18.95,18.82,18.9023,13353,0
+PFFR.US,D,20240314,000000,18.965,18.97,18.8001,18.8553,6972,0
+PFFR.US,D,20240315,000000,18.81,18.93,18.8,18.83,11550,0
+PFFR.US,D,20240318,000000,19,19,18.8,18.84,31692,0
+PFFR.US,D,20240319,000000,18.8758,18.99,18.86,18.99,10519,0
+PFFR.US,D,20240320,000000,18.78,18.89,18.78,18.8623,7997,0
+PFFR.US,D,20240321,000000,18.99,18.99,18.825,18.8937,23524,0
+PFFR.US,D,20240322,000000,18.89,18.92,18.85,18.8935,15184,0
+PFFR.US,D,20240325,000000,18.81,18.91,18.72,18.72,34244,0
+PFFR.US,D,20240326,000000,18.87,18.87,18.72,18.74,20146,0
+PFFR.US,D,20240327,000000,18.7201,18.88,18.71,18.765,27652,0
+PFFR.US,D,20240328,000000,18.84,18.9,18.65,18.69,114594,0
+PFFR.US,D,20240401,000000,18.7,18.7,18.48,18.48,25480,0
+PFFR.US,D,20240402,000000,18.48,18.57,18.454,18.4946,11442,0
+PFFR.US,D,20240403,000000,18.5,18.56,18.4,18.5473,28638,0
+PFFR.US,D,20240404,000000,18.61,18.7199,18.61,18.65,70144,0
+PFFR.US,D,20240405,000000,18.6,18.71,18.6,18.6458,16613,0
+PFFR.US,D,20240408,000000,18.7,18.7,18.51,18.5654,15730,0
+PFFR.US,D,20240409,000000,18.56,18.68,18.56,18.56,3815,0
+PFFR.US,D,20240410,000000,18.42,18.56,18.25,18.3103,55430,0
+PFFR.US,D,20240411,000000,18.3,18.3,18.14,18.25,40546,0
+PFFR.US,D,20240412,000000,18.35,18.42,18.16,18.25,15039,0
+PFFR.US,D,20240415,000000,18.15,18.2749,17.8101,17.8857,17789,0
+PFFR.US,D,20240416,000000,17.7,17.98,17.7,17.8,19766,0
+PFFR.US,D,20240417,000000,18.16,18.16,17.96,18.0138,16101,0
+PFFR.US,D,20240418,000000,18.055,18.08,17.865,17.8789,7420,0
+PFFR.US,D,20240419,000000,17.77,18.04,17.77,17.9054,11287,0
+PFFR.US,D,20240422,000000,17.81,17.996,17.81,17.9053,24467,0
+PFFR.US,D,20240423,000000,18.05,18.11,17.87,18.09,10870,0
+PFFR.US,D,20240424,000000,18.01,18.09,18.0001,18.057,6419,0
+PFFR.US,D,20240425,000000,18.01,18.065,17.91,17.9144,6354,0
+PFFR.US,D,20240426,000000,18.102,18.102,17.88,17.98,16633,0
+PFFR.US,D,20240429,000000,17.93,18.19,17.9099,18,17956,0
+PFFR.US,D,20240430,000000,18.22,18.22,17.86,17.93,262114,0
+PFFR.US,D,20240501,000000,17.87,18.02,17.8001,18.0001,37791,0
+PFFR.US,D,20240502,000000,18,18.0756,17.9403,18.0756,5056,0
+PFFR.US,D,20240503,000000,18.2,18.23,18.1168,18.1879,7889,0
+PFFR.US,D,20240506,000000,18.09,18.37,18.09,18.37,15467,0
+PFFR.US,D,20240507,000000,18.48,18.48,18.24,18.26,7633,0
+PFFR.US,D,20240508,000000,18.09,18.3,18.06,18.06,7943,0
+PFFR.US,D,20240509,000000,18.06,18.26,18.06,18.1887,26358,0
+PFFR.US,D,20240510,000000,18.33,18.33,18.04,18.17,9872,0
+PFFR.US,D,20240513,000000,18.1,18.339,18.0501,18.15,20666,0
+PFFR.US,D,20240514,000000,18.25,18.32,18.1602,18.2239,7143,0
+PFFR.US,D,20240515,000000,18.39,18.39,18.2211,18.3517,14964,0
+PFFR.US,D,20240516,000000,18.4,18.4001,18.3008,18.355,4210,0
+PFFR.US,D,20240517,000000,18.36,18.4,18.3,18.3275,7437,0
+PFFR.US,D,20240520,000000,18.27,18.3,18.17,18.2527,5248,0
+PFFR.US,D,20240521,000000,18.2579,18.29,18.19,18.2297,4386,0
+PFFR.US,D,20240522,000000,18.3,18.3,18.13,18.26,8456,0
+PFFR.US,D,20240523,000000,18.27,18.3,18,18.1011,11361,0
+PFFR.US,D,20240524,000000,18.1,18.2242,18.02,18.2242,5649,0
+PFFR.US,D,20240528,000000,18.35,18.36,18.109,18.15,17708,0
+PFFR.US,D,20240529,000000,18.1427,18.1799,18.02,18.08,8135,0
+PFFR.US,D,20240530,000000,18.2,18.2,18.0999,18.2,10507,0
+PFFR.US,D,20240531,000000,18.3,18.31,18.0801,18.2975,26499,0
+PFFR.US,D,20240603,000000,18.37,18.4,18.12,18.3351,13909,0
+PFFR.US,D,20240604,000000,18.42,18.4663,18.36,18.46,3761,0
+PFFR.US,D,20240605,000000,18.47,18.47,18.34,18.4222,7922,0
+PFFR.US,D,20240606,000000,18.35,18.5,18.35,18.44,27097,0
+PFFR.US,D,20240607,000000,18.39,18.4899,18.31,18.4001,15405,0
+PFFR.US,D,20240610,000000,18.25,18.4,18.25,18.27,35577,0
+PFFR.US,D,20240611,000000,18.33,18.37,18.25,18.32,13017,0
+PFFR.US,D,20240612,000000,18.43,18.57,18.35,18.3995,22361,0
+PFFR.US,D,20240613,000000,18.28,18.435,18.27,18.33,27704,0
+PFFR.US,D,20240614,000000,18.37,18.4799,18.321,18.3443,9021,0
+PFFR.US,D,20240617,000000,18.19,18.28,18.19,18.25,22741,0
+PFFR.US,D,20240618,000000,18.28,18.48,18.28,18.3862,19001,0
+PFFR.US,D,20240620,000000,18.45,18.45,18.22,18.31,14289,0
+PFFR.US,D,20240621,000000,18.31,18.31,18.24,18.2738,8648,0
+PFFR.US,D,20240624,000000,18.295,18.33,18.22,18.275,15073,0
+PFFR.US,D,20240625,000000,18.21,18.3599,18.21,18.22,10928,0
+PFFR.US,D,20240626,000000,18.22,18.37,18.18,18.225,27963,0
+PFFR.US,D,20240627,000000,18.25,18.36,18.2,18.2488,9986,0
+PFFR.US,D,20240628,000000,18.1724,18.3499,18.15,18.2671,10113,0
+PFFR.US,D,20240701,000000,18.26,18.44,18.15,18.2122,11916,0
+PFFR.US,D,20240702,000000,18.31,18.44,18.22,18.2749,13969,0
+PFFR.US,D,20240703,000000,18.3335,18.4499,18.3335,18.38,6198,0
+PFFR.US,D,20240705,000000,18.38,18.6099,18.3799,18.4884,14136,0
+PFFR.US,D,20240708,000000,18.59,18.59,18.4,18.45,11591,0
+PFFR.US,D,20240709,000000,18.4945,18.5386,18.32,18.3551,17012,0
+PFFR.US,D,20240710,000000,18.37,18.44,18.27,18.375,26358,0
+PFFR.US,D,20240711,000000,18.4495,18.5299,18.406,18.406,11874,0
+PFFR.US,D,20240712,000000,18.59,18.6,18.41,18.4746,11686,0
+PFFR.US,D,20240715,000000,18.48,18.55,18.38,18.4366,17027,0
+PFFR.US,D,20240716,000000,18.55,18.55,18.4431,18.49,28441,0
+PFFR.US,D,20240717,000000,18.49,18.5299,18.41,18.47,8189,0
+PFFR.US,D,20240718,000000,18.44,18.5,18.4,18.4,12405,0
+PFFR.US,D,20240719,000000,18.53,18.5699,18.38,18.455,6920,0
+PFFR.US,D,20240722,000000,18.36,18.5199,18.27,18.382,17862,0
+PFFR.US,D,20240723,000000,18.4399,18.45,18.41,18.4234,20993,0
+PFFR.US,D,20240724,000000,18.3,18.405,18.27,18.27,9625,0
+PFFR.US,D,20240725,000000,18.46,18.46,18.3396,18.3456,9366,0
+PFFR.US,D,20240726,000000,18.56,18.56,18.2718,18.42,26484,0
+PFFR.US,D,20240729,000000,18.45,18.53,18.4,18.43,13094,0
+PFFR.US,D,20240730,000000,18.48,18.52,18.3501,18.3798,18977,0
+PFFR.US,D,20240731,000000,18.42,18.495,18.42,18.4511,14107,0
+PFFR.US,D,20240801,000000,18.44,18.4908,18.3802,18.4884,13030,0
+PFFR.US,D,20240802,000000,18.38,18.5,18.38,18.475,22383,0
+PFFR.US,D,20240805,000000,18.31,18.43,18.1201,18.18,35476,0
+PFFR.US,D,20240806,000000,18.08,18.4999,18.08,18.25,12179,0
+PFFR.US,D,20240807,000000,18.4999,18.5,18.4025,18.4525,20660,0
+PFFR.US,D,20240808,000000,18.48,18.62,18.38,18.57,230052,0
+PFFR.US,D,20240809,000000,18.73,18.73,18.51,18.61,223184,0
+PFFR.US,D,20240812,000000,18.64,18.6994,18.5301,18.58,28094,0
+PFFR.US,D,20240813,000000,18.73,18.73,18.5561,18.67,40707,0
+PFFR.US,D,20240814,000000,18.72,18.75,18.66,18.75,36331,0
+PFFR.US,D,20240815,000000,18.77,18.79,18.6,18.79,59659,0
+PFFR.US,D,20240816,000000,18.8,18.89,18.7,18.8751,55367,0
+PFFR.US,D,20240819,000000,18.88,18.99,18.7301,18.8773,56398,0
+PFFR.US,D,20240820,000000,18.89,18.8999,18.5601,18.8,32810,0
+PFFR.US,D,20240821,000000,18.86,18.86,18.75,18.85,31236,0
+PFFR.US,D,20240822,000000,18.85,18.98,18.81,18.8252,22026,0
+PFFR.US,D,20240823,000000,18.9,18.95,18.8,18.94,39165,0
+PFFR.US,D,20240826,000000,18.96,18.987,18.7901,18.9,31195,0
+PFFR.US,D,20240827,000000,18.9,18.96,18.82,18.865,37252,0
+PFFR.US,D,20240828,000000,18.88,18.97,18.88,18.88,76679,0
+PFFR.US,D,20240829,000000,18.96,18.99,18.918,18.98,47667,0
+PFFR.US,D,20240830,000000,18.98,19.08,18.96,19.075,51046,0
+PFFR.US,D,20240903,000000,19.09,19.1,19,19.022,51654,0
+PFFR.US,D,20240904,000000,18.95,19.0999,18.9201,19.03,24838,0
+PFFR.US,D,20240905,000000,19.09,19.3,19.01,19.1663,36418,0
+PFFR.US,D,20240906,000000,19.23,19.3,19.03,19.115,24928,0
+PFFR.US,D,20240909,000000,19.2,19.36,19.15,19.26,61092,0
+PFFR.US,D,20240910,000000,19.29,19.41,19.2,19.2466,35158,0
+PFFR.US,D,20240911,000000,19.21,19.3204,19.21,19.315,52544,0
+PFFR.US,D,20240912,000000,19.35,19.4899,19.35,19.42,30854,0
+PFFR.US,D,20240913,000000,19.42,19.5299,19.42,19.51,31490,0
+PFFR.US,D,20240916,000000,19.58,19.72,19.505,19.72,76089,0
+PFFR.US,D,20240917,000000,19.79,19.8099,19.605,19.73,52678,0
+PFFR.US,D,20240918,000000,19.41,19.7799,19.41,19.65,24939,0
+PFFR.US,D,20240919,000000,19.71,19.9099,19.71,19.88,22357,0
+PFFR.US,D,20240920,000000,19.87,19.88,19.6101,19.82,47679,0
+PFFR.US,D,20240923,000000,19.89,20,19.801,19.86,69267,0
+PFFR.US,D,20240924,000000,19.89,19.9,19.81,19.86,40768,0
+PFFR.US,D,20240925,000000,20.05,20.05,19.81,19.93,39806,0
+PFFR.US,D,20240926,000000,20,20.01,19.85,19.88,40020,0
+PFFR.US,D,20240927,000000,19.95,19.95,19.84,19.89,47469,0
+PFFR.US,D,20240930,000000,19.89,19.9199,19.8,19.8,26695,0
+PFFR.US,D,20241001,000000,19.9184,19.9184,19.795,19.86,211852,0
+PFFR.US,D,20241002,000000,19.85,19.9199,19.8,19.8899,40591,0
+PFFR.US,D,20241003,000000,19.86,19.99,19.85,19.8683,120571,0
+PFFR.US,D,20241004,000000,19.88,19.88,19.81,19.85,187349,0
+PFFR.US,D,20241007,000000,19.8,19.89,19.7,19.7616,66844,0
+PFFR.US,D,20241008,000000,19.86,19.8999,19.72,19.86,33035,0
+PFFR.US,D,20241009,000000,19.87,19.9399,19.81,19.89,37927,0
+PFFR.US,D,20241010,000000,19.87,19.89,19.77,19.77,26162,0
+PFFR.US,D,20241011,000000,19.82,19.9,19.7,19.9,36988,0
+PFFR.US,D,20241014,000000,19.88,19.95,19.865,19.914,16085,0
+PFFR.US,D,20241015,000000,19.93,20.09,19.8969,19.98,40856,0
+PFFR.US,D,20241016,000000,20.04,20.17,20.02,20.09,24643,0
+PFFR.US,D,20241017,000000,20.11,20.1299,20,20.0772,50714,0
+PFFR.US,D,20241018,000000,20.11,20.11,19.905,20.0315,25876,0
+PFFR.US,D,20241021,000000,20,20.03,19.64,19.81,44831,0
+PFFR.US,D,20241022,000000,19.61,19.86,19.5918,19.7,23923,0
+PFFR.US,D,20241023,000000,19.71,19.79,19.58,19.7,27317,0
+PFFR.US,D,20241024,000000,19.56,19.78,19.55,19.7,21368,0
+PFFR.US,D,20241025,000000,19.77,19.8,19.68,19.77,16462,0
+PFFR.US,D,20241028,000000,19.84,19.84,19.582,19.6,20795,0
+PFFR.US,D,20241029,000000,19.7574,19.7574,19.53,19.6,23844,0
+PFFR.US,D,20241030,000000,19.5375,19.67,19.5375,19.65,11257,0
+PFFR.US,D,20241031,000000,19.6,19.68,19.38,19.6,31960,0
+PFFR.US,D,20241101,000000,19.74,19.74,19.4123,19.61,61770,0
+PFFR.US,D,20241104,000000,19.64,19.7,19.54,19.55,14718,0
+PFFR.US,D,20241105,000000,19.46,19.6884,19.455384,19.56,22738,0
+PFFR.US,D,20241106,000000,19.5,19.5883,19.3861,19.57,42430,0
+PFFR.US,D,20241107,000000,19.55,19.7099,19.3921,19.55,30256,0
+PFFR.US,D,20241108,000000,19.41,19.7602,19.3801,19.6,33216,0
+PFFR.US,D,20241111,000000,19.6384,19.77,19.52,19.66,16494,0
+PFFR.US,D,20241112,000000,19.56,19.56,19.38,19.38,29592,0
+PFFR.US,D,20241113,000000,19.401,19.6145,19.2514,19.3,21303,0
+PFFR.US,D,20241114,000000,19.3,19.54,19.25,19.33,15504,0
+PFFR.US,D,20241115,000000,19.3062,19.4,19.25,19.35,33663,0
+PFFR.US,D,20241118,000000,19.35,19.4383,19.25,19.27,14371,0
+PFFR.US,D,20241119,000000,19.27,19.44,19.11,19.13,34321,0
+PFFR.US,D,20241120,000000,19.1819,19.1819,18.89,18.9,49223,0
+PFFR.US,D,20241121,000000,18.6343,19.2,18.56,18.99,208647,0
+PFFR.US,D,20241122,000000,19.1515,19.3199,18.9902,19.08,19922,0
+PFFR.US,D,20241125,000000,19.192,19.2875,19.0976,19.15,26320,0
+PFFR.US,D,20241126,000000,19.3,19.31,19.0503,19.31,16007,0
+PFFR.US,D,20241127,000000,19.17,19.3789,18.96,19.35,68126,0
+PFFR.US,D,20241129,000000,19.28,19.4,19.0001,19.3049,42018,0
+PFFR.US,D,20241202,000000,19.0801,19.41,19.0169,19.18,76637,0
+PFFR.US,D,20241203,000000,19.4,19.41,19.09,19.24,25210,0
+PFFR.US,D,20241204,000000,19.0408,19.3,19.0408,19.09,33424,0
+PFFR.US,D,20241205,000000,19.2721,19.36,19.03,19.2,48924,0
+PFFR.US,D,20241206,000000,19.2556,19.3,19.15,19.25,26633,0
+PFFR.US,D,20241209,000000,19.2205,19.3,19.1501,19.2,26471,0
+PFFR.US,D,20241210,000000,19.2,19.2794,19.17,19.19,9240,0
+PFFR.US,D,20241211,000000,19.17,19.28,19.1501,19.25,17072,0
+PFFR.US,D,20241212,000000,19.24,19.29,19.11,19.2,9300,0
+PFFR.US,D,20241213,000000,19.25,19.25,18.975,19.02,41871,0
+PFFR.US,D,20241216,000000,18.98,19.1753,18.9,18.95,32580,0
+PFFR.US,D,20241217,000000,18.96,19.0913,18.8,18.92,29481,0
+PFFR.US,D,20241218,000000,18.92,19.0599,18.7,18.75,20795,0
+PFFR.US,D,20241219,000000,18.9976,18.9976,18.5501,18.58,65832,0
+PFFR.US,D,20241220,000000,18.38,18.8,18.26,18.68,28410,0
+PFFR.US,D,20241223,000000,18.625,18.74,18.5,18.63,41670,0
+PFFR.US,D,20241224,000000,18.49,18.7,18.49,18.668,11881,0
+PFFR.US,D,20241226,000000,18.55,18.94,18.54,18.69,28478,0
+PFFR.US,D,20241227,000000,18.7125,18.77,18.4018,18.52,36541,0
+PFFR.US,D,20241230,000000,18.4368,18.75,18.36,18.5,39126,0
+PFFR.US,D,20241231,000000,18.46,18.77,18.46,18.5,66863,0
+PFFR.US,D,20250102,000000,19.065,19.2999,18.62,18.99,201039,0
+PFFR.US,D,20250103,000000,19.08,19.0948,18.92,19.07,28343,0
+PFFR.US,D,20250106,000000,19.08,19.1281,18.9,19.07,25018,0
+PFFR.US,D,20250107,000000,18.955,19.0464,18.6801,18.78,40481,0
+PFFR.US,D,20250108,000000,18.63,18.9477,18.61,18.65,21057,0
+PFFR.US,D,20250110,000000,18.56,18.65,18.45,18.54,44620,0
+PFFR.US,D,20250113,000000,18.3101,18.495,18.2681,18.35,25077,0
+PFFR.US,D,20250114,000000,18.39,18.46,18.325,18.44,17281,0
+PFFR.US,D,20250115,000000,18.3877,18.6894,18.3877,18.68,11154,0
+PFFR.US,D,20250116,000000,18.69,18.79,18.6216,18.78,33687,0
+PFFR.US,D,20250117,000000,18.685,18.8,18.64,18.77,22928,0
+PFFR.US,D,20250121,000000,18.62,18.8,18.57,18.725,31228,0
+PFFR.US,D,20250122,000000,18.75,18.825,18.58,18.69,54768,0
+PFFR.US,D,20250123,000000,18.68,18.8,18.61,18.78,25405,0
+PFFR.US,D,20250124,000000,18.725,18.82,18.63,18.64,28424,0
+PFFR.US,D,20250127,000000,18.565,18.82,18.55,18.7,27206,0
+PFFR.US,D,20250128,000000,18.75,18.9018,18.6928,18.88,25246,0
+PFFR.US,D,20250129,000000,18.725,18.8899,18.61,18.7,22218,0
+PFFR.US,D,20250130,000000,18.7,18.7909,18.6107,18.7,11199,0
+PFFR.US,D,20250131,000000,18.9,18.9,18.6,18.6,10715,0
+PFFR.US,D,20250203,000000,18.6443,18.7887,18.51,18.6932,15190,0
+PFFR.US,D,20250204,000000,18.685,18.7,18.55,18.6,10040,0
+PFFR.US,D,20250205,000000,18.5876,18.7349,18.5876,18.73,31601,0
+PFFR.US,D,20250206,000000,18.72,18.75,18.65,18.67,15107,0
+PFFR.US,D,20250207,000000,18.65,18.65,18.56,18.6,12653,0
+PFFR.US,D,20250210,000000,18.6,18.68,18.55,18.58,15651,0
+PFFR.US,D,20250211,000000,18.64,18.75,18.57,18.58,12102,0
+PFFR.US,D,20250212,000000,18.5685,18.61,18.45,18.58,21756,0
+PFFR.US,D,20250213,000000,18.61,18.662,18.56,18.6,12100,0
+PFFR.US,D,20250214,000000,18.6045,18.68,18.6001,18.68,16272,0
+PFFR.US,D,20250218,000000,18.66,18.75,18.58,18.58,24918,0
+PFFR.US,D,20250219,000000,18.68,18.73,18.56,18.59,25353,0
+PFFR.US,D,20250220,000000,18.6,18.65,18.42,18.49,15025,0
+PFFR.US,D,20250221,000000,18.5496,18.5496,18.41,18.43,21967,0
+PFFR.US,D,20250224,000000,18.425,18.55,18.35,18.41,13759,0
+PFFR.US,D,20250225,000000,18.45,18.6,18.4001,18.55,16049,0
+PFFR.US,D,20250226,000000,18.58,18.75,18.52,18.63,11545,0
+PFFR.US,D,20250227,000000,18.75,18.75,18.4401,18.67,40230,0
+PFFR.US,D,20250228,000000,18.65,18.75,18.625,18.73,18686,0
+PFFR.US,D,20250303,000000,18.7045,18.8473,18.6401,18.6736,26190,0
+PFFR.US,D,20250304,000000,18.72,18.795,18.6,18.68,41722,0
+PFFR.US,D,20250305,000000,18.72,18.72,18.58,18.6925,13159,0
+PFFR.US,D,20250306,000000,18.64,18.747,18.52,18.6222,23493,0
+PFFR.US,D,20250307,000000,18.84,18.84,18.54,18.55,18025,0
+PFFR.US,D,20250310,000000,18.6147,18.8,18.45,18.54,24433,0
+PFFR.US,D,20250311,000000,18.6,18.6803,18.4,18.6283,19597,0
+PFFR.US,D,20250312,000000,18.55,18.63,18.4801,18.5641,11415,0
+PFFR.US,D,20250313,000000,18.4742,18.71,18.46,18.5061,7866,0
+PFFR.US,D,20250314,000000,18.6209,18.79,18.46,18.5295,702756,0
+PFFR.US,D,20250317,000000,18.51,18.67,18.46,18.67,28614,0
+PFFR.US,D,20250318,000000,18.65,18.7,18.48,18.655,18849,0
+PFFR.US,D,20250319,000000,18.7236,18.7236,18.5163,18.635,11205,0
+PFFR.US,D,20250320,000000,18.63,18.7,18.44,18.5648,11747,0
+PFFR.US,D,20250321,000000,18.55,18.63,18.41,18.49,11934,0
+PFFR.US,D,20250324,000000,18.5,18.64,18.409,18.409,22570,0
+PFFR.US,D,20250325,000000,18.555,18.6899,18.42,18.5,28644,0
+PFFR.US,D,20250326,000000,18.44,18.6056,18.35,18.435,18228,0
+PFFR.US,D,20250327,000000,18.43,18.43,18.3,18.3216,14870,0
+PFFR.US,D,20250328,000000,18.3032,18.34,18.2586,18.2586,18143,0
+PFFR.US,D,20250331,000000,18.2399,18.35,18.12,18.12,38913,0
+PFFR.US,D,20250401,000000,18.19,18.2,18.01,18.16,9100,0
+PFFR.US,D,20250402,000000,18.17,18.175562,18.002,18.13,19427,0
+PFFR.US,D,20250403,000000,18.04,18.05,17.75,17.85,35397,0
+PFFR.US,D,20250404,000000,17.752,17.86,17.3,17.6222,225334,0
+PFFR.US,D,20250407,000000,17.31,17.5875,17.0515,17.18,70521,0
+PFFR.US,D,20250408,000000,17.435,17.51,17.2,17.2751,31134,0
+PFFR.US,D,20250409,000000,17.175,17.7909,16.99,17.48,40821,0
+PFFR.US,D,20250410,000000,17.67,17.67,17.15,17.3199,62266,0
+PFFR.US,D,20250411,000000,17.37,17.3765,17.1,17.2135,20918,0
+PFFR.US,D,20250414,000000,17.175,17.53,17.01,17.41,31218,0
+PFFR.US,D,20250415,000000,17.6,17.7,17.41,17.5451,21594,0
+PFFR.US,D,20250416,000000,17.5702,17.73,17.54,17.62,13923,0
+PFFR.US,D,20250417,000000,17.58,17.76,17.53,17.7146,22648,0
+PFFR.US,D,20250421,000000,17.7,17.8132,17.5,17.61,49838,0
+PFFR.US,D,20250422,000000,17.66,17.7,17.55,17.605,29665,0
+PFFR.US,D,20250423,000000,17.81,17.95,17.6,17.7639,29951,0
+PFFR.US,D,20250424,000000,17.7,18.0199,17.51,17.9305,22754,0
+PFFR.US,D,20250425,000000,18.105,18.105,17.9,17.974,19007,0
+PFFR.US,D,20250428,000000,18.19,18.58,18.01,18.055,19713,0
+PFFR.US,D,20250429,000000,18.02,18.28,18,18.145,24104,0
+PFFR.US,D,20250430,000000,18.11,18.1458,18,18.07,14452,0
+PFFR.US,D,20250501,000000,18.07,18.2497,18,18.095,17699,0
+PFFR.US,D,20250502,000000,18.26,18.5148,17.92,17.9947,25373,0
+PFFR.US,D,20250505,000000,18.0465,18.255,17.94,18,27777,0
+PFFR.US,D,20250506,000000,18.0686,18.16,17.968,18.04,29364,0
+PFFR.US,D,20250507,000000,18.13,18.24,17.93,18.0715,13112,0
+PFFR.US,D,20250508,000000,18.25,18.25,17.97,18.073,37718,0
+PFFR.US,D,20250509,000000,18.0999,18.0999,18,18.05,34940,0
+PFFR.US,D,20250512,000000,18.07,18.27,18,18.07,36042,0
+PFFR.US,D,20250513,000000,18.17,18.35,17.95,18.14,30831,0
+PFFR.US,D,20250514,000000,18.1165,18.2499,18.04,18.22,30364,0
+PFFR.US,D,20250515,000000,18.2,18.23,18.12,18.13,37897,0
+PFFR.US,D,20250516,000000,18.13,18.29,18.13,18.29,25620,0
+PFFR.US,D,20250519,000000,18.27,18.27,18.15,18.19,13495,0
+PFFR.US,D,20250520,000000,18.065,18.2,18,18.13,14544,0
+PFFR.US,D,20250521,000000,18.1,18.1,17.79,18.03,43405,0
+PFFR.US,D,20250527,000000,17.8332,18.02,17.81,17.82,39340,0
+PFFR.US,D,20250528,000000,17.9164,17.9983,17.83,17.86,21836,0
+PFFR.US,D,20250530,000000,17.82,17.9099,17.81,17.8624,11689,0
+PFFR.US,D,20250602,000000,17.81,17.83,17.63,17.65,39970,0
+PFFR.US,D,20250603,000000,17.71,17.8099,17.65,17.8,27720,0
+PFFR.US,D,20250604,000000,17.76,17.9573,17.7202,17.73,17341,0
+PFFR.US,D,20250605,000000,17.85,17.85,17.75,17.77,7028,0
+PFFR.US,D,20250606,000000,17.7945,17.8429,17.75,17.75,19631,0
+PFFR.US,D,20250609,000000,17.7655,17.84,17.73,17.8,33913,0
+PFFR.US,D,20250610,000000,17.83,17.85,17.8,17.85,31462,0
+PFFR.US,D,20250611,000000,17.85,18,17.8,17.88,12017,0
+PFFR.US,D,20250612,000000,17.945,18,17.8908,17.99,29918,0
+PFFR.US,D,20250613,000000,17.99,18,17.81,17.865,22228,0
+PFFR.US,D,20250616,000000,18,18,17.85,17.95,10386,0
+PFFR.US,D,20250617,000000,17.98,17.9896,17.86,17.97,14544,0
+PFFR.US,D,20250618,000000,17.99,18.1,17.9501,18.0594,18398,0
+PFFR.US,D,20250620,000000,17.85,17.9553,17.8237,17.9,17863,0
+PFFR.US,D,20250623,000000,17.922,17.9811,17.842,17.86,14723,0
+PFFR.US,D,20250624,000000,17.91,17.99,17.87,17.88,20061,0
+PFFR.US,D,20250625,000000,17.89,17.94,17.88,17.94,30708,0
+PFFR.US,D,20250626,000000,17.9272,17.9999,17.87,17.97,19342,0
+PFFR.US,D,20250627,000000,18.01,18.36,17.95,17.98,36419,0
+PFFR.US,D,20250630,000000,18.0704,18.08,17.9,17.906,38730,0
+PFFR.US,D,20250701,000000,18.02,18.02,17.87,17.97,25014,0
+PFFR.US,D,20250702,000000,17.97,18.05,17.87,18.04,24445,0
+PFFR.US,D,20250703,000000,18.04,18.07,18,18.034,6185,0
+PFFR.US,D,20250707,000000,18,18.04,17.98,18.01,32246,0
+PFFR.US,D,20250708,000000,18,18.19,18,18.1,53518,0
+PFFR.US,D,20250709,000000,18.2005,18.2005,18.1,18.11,7774,0
+PFFR.US,D,20250710,000000,18.15,18.28,18.14,18.23,46614,0
+PFFR.US,D,20250711,000000,18.185,18.3799,18.08,18.16,16909,0
+PFFR.US,D,20250714,000000,18.3348,18.3348,18.08,18.1609,38919,0
+PFFR.US,D,20250715,000000,18.1826,18.2128,18.083,18.14,22112,0
+PFFR.US,D,20250716,000000,18.14,18.25,18.0501,18.25,23859,0
+PFFR.US,D,20250717,000000,18.26,18.31,18.23,18.25,20212,0
+PFFR.US,D,20250718,000000,18.27,18.31,18.04,18.3,10245,0
+PFFR.US,D,20250721,000000,18.2,18.2604,18.08,18.162,17725,0
+PFFR.US,D,20250722,000000,18.12,18.1895,17.9701,18.1,16565,0
+PFFR.US,D,20250723,000000,18.16,18.18,18.13,18.18,6530,0
+PFFR.US,D,20250724,000000,18.18,18.3,18.15,18.15,28966,0
+PFFR.US,D,20250725,000000,18.22,18.24,18.11,18.22,27498,0
+PFFR.US,D,20250728,000000,18.2012,18.27,18.13,18.18,25564,0
+PFFR.US,D,20250729,000000,18.19,18.28,18.1535,18.23,21436,0
+PFFR.US,D,20250730,000000,18.215,18.26,18.14,18.157,45838,0
+PFFR.US,D,20250731,000000,18.15,18.293,18.15,18.293,34159,0
+PFFR.US,D,20250801,000000,18.25,18.3,18.2201,18.24,33138,0
+PFFR.US,D,20250804,000000,18.26,18.4593,18.26,18.39,32079,0
+PFFR.US,D,20250805,000000,18.41,18.49,18.3839,18.41,16121,0
+PFFR.US,D,20250806,000000,18.41,18.49,18.3604,18.444,13869,0
+PFFR.US,D,20250807,000000,18.42,18.5,18.4034,18.424,12869,0
+PFFR.US,D,20250808,000000,18.4,18.49,18.4,18.46,19593,0
+PFFR.US,D,20250811,000000,18.4334,18.5,18.36,18.43,15510,0
+PFFR.US,D,20250812,000000,18.42,18.5,18.4,18.42,39950,0
+PFFR.US,D,20250813,000000,18.43,18.576,18.4,18.57,74116,0
+PFFR.US,D,20250814,000000,18.56,18.57,18.4001,18.5354,48919,0
+PFFR.US,D,20250815,000000,18.5886,18.6,18.4711,18.5,12972,0
+PFFR.US,D,20250818,000000,18.55,18.65,18.52,18.59,36792,0
+PFFR.US,D,20250819,000000,18.525,18.6581,18.52,18.64,18794,0
+PFFR.US,D,20250820,000000,18.53,18.65,18.39,18.47,83067,0
+PFFR.US,D,20250821,000000,18.501,18.5599,18.45,18.54,33049,0
+PFFR.US,D,20250822,000000,18.6,18.7,18.55,18.6,24352,0
+PFFR.US,D,20250825,000000,18.58,18.68,18.57,18.67,26204,0
+PFFR.US,D,20250826,000000,18.7,18.8274,18.5856,18.64,25153,0
+PFFR.US,D,20250827,000000,18.58,18.66,18.55,18.6,22842,0
+PFFR.US,D,20250828,000000,18.64,18.7596,18.64,18.67,29621,0
+PFFR.US,D,20250829,000000,18.6475,18.68,18.3501,18.4,27286,0
+PFFR.US,D,20250902,000000,18.489,18.6095,18.3,18.4,69833,0
+PFFR.US,D,20250903,000000,18.39,18.6192,18.39,18.49,19801,0
+PFFR.US,D,20250904,000000,18.5874,18.5999,18.51,18.594,33221,0
+PFFR.US,D,20250905,000000,18.6392,18.73,18.5905,18.73,32895,0
+PFFR.US,D,20250908,000000,18.79,18.9183,18.75,18.86,52885,0
+PFFR.US,D,20250909,000000,18.677,18.9,18.677,18.84,36537,0
+PFFR.US,D,20250910,000000,18.9,18.97,18.75,18.86,21935,0
+PFFR.US,D,20250911,000000,18.9,19.11,18.8404,19.11,51024,0
+PFFR.US,D,20250912,000000,19.109,19.1272,19.01,19.046,10005,0
+PFFR.US,D,20250915,000000,19.1207,19.17,19.03,19.11,35842,0
+PFFR.US,D,20250916,000000,19.1345,19.18,19.04,19.18,32006,0
+PFFR.US,D,20250917,000000,19.235,19.27,19.06,19.23,31739,0
+PFFR.US,D,20250918,000000,19.17,19.235,19.11,19.11,33320,0
+PFFR.US,D,20250919,000000,19.1199,19.21,19.06,19.1505,27166,0
+PFFR.US,D,20250922,000000,19.06,19.15,18.7901,19.01,65292,0
+PFFR.US,D,20250923,000000,18.7192,18.98,18.7192,18.8275,33014,0
+PFFR.US,D,20250924,000000,18.74,18.84,18.6,18.83,38180,0
+PFFR.US,D,20250925,000000,18.74,18.8313,18.63,18.66,41297,0
+PFFR.US,D,20250926,000000,18.89,18.89,18.5665,18.74,21336,0
+PFFR.US,D,20250929,000000,18.8295,18.8842,18.57,18.83,36017,0
+PFFR.US,D,20250930,000000,18.8099,18.81,18.623997,18.7,10091,0
+PFFR.US,D,20251001,000000,18.8099,18.9,18.6001,18.9,92844,0
+PFFR.US,D,20251002,000000,18.91,18.9499,18.82,18.84,18410,0
+PFFR.US,D,20251003,000000,18.8134,18.93,18.8,18.86,38383,0
+PFFR.US,D,20251006,000000,18.8915,18.91,18.8,18.86,17235,0
+PFFR.US,D,20251007,000000,18.89,18.9,18.731,18.8105,25060,0
+PFFR.US,D,20251008,000000,18.7206,18.898,18.7,18.75,8623,0
+PFFR.US,D,20251009,000000,18.8,18.8006,18.5,18.6,14563,0
+PFFR.US,D,20251010,000000,18.4347,18.76,18.18,18.44,33108,0
+PFFR.US,D,20251013,000000,18.55,18.6915,18.5,18.57,29517,0
+PFFR.US,D,20251014,000000,18.55,18.6396,18.41,18.59,51963,0
+PFFR.US,D,20251015,000000,18.59,18.6789,18.41,18.59,52750,0
+PFFR.US,D,20251016,000000,18.57,18.6999,18.4901,18.65,43711,0
+PFFR.US,D,20251017,000000,18.5072,18.6902,18.5072,18.6054,5475,0
+PFFR.US,D,20251020,000000,18.61,18.62,18.48,18.534,41755,0
+PFFR.US,D,20251021,000000,18.5595,18.6531,18.3817,18.48,55245,0
+PFFR.US,D,20251022,000000,18.41,18.58,18.38,18.53,23779,0
+PFFR.US,D,20251023,000000,18.501,18.5496,18.49,18.49,5823,0
+PFFR.US,D,20251024,000000,18.58,18.5999,18.42,18.54,51038,0
+PFFR.US,D,20251027,000000,18.67,18.68,18.504458,18.6,23310,0
+PFFR.US,D,20251028,000000,18.67,18.67,18.53,18.62,35797,0
+PFFR.US,D,20251029,000000,18.66,18.66,18.519,18.6095,18780,0
+PFFR.US,D,20251030,000000,18.58,18.6299,18.45,18.52,14561,0
+PFFR.US,D,20251031,000000,18.53,18.63,18.4,18.404,19404,0
+PFFR.US,D,20251103,000000,18.42,18.5373,18.29,18.353,139763,0
+PFFR.US,D,20251104,000000,18.33,18.43,18.21,18.244,25430,0
+PFFR.US,D,20251105,000000,18.345,18.46,18.3,18.345,52748,0
+PFFR.US,D,20251106,000000,18.23,18.5199,18.23,18.314,20729,0
+PFFR.US,D,20251107,000000,18.415,18.4439,18.26,18.28,13214,0
+PFFR.US,D,20251110,000000,18.44,18.58,18.31,18.35,43192,0
+PFFR.US,D,20251111,000000,19,19,18.29,18.42,38830,0
+PFFR.US,D,20251112,000000,18.42,18.52,18.4,18.414,31123,0
+PFFR.US,D,20251113,000000,18.435,18.435,18.2601,18.28,17843,0
+PFFR.US,D,20251114,000000,18.42,18.45,18.2601,18.31,12913,0
+PFFR.US,D,20251117,000000,18.4154,18.4154,18.18,18.2,27085,0
+PFFR.US,D,20251118,000000,18.26,18.2799,18.11,18.13,18024,0
+PFFR.US,D,20251119,000000,18.2,18.2,18.078,18.0812,17796,0
+PFFR.US,D,20251120,000000,18,18.14,17.75,17.83,107065,0
+PFFR.US,D,20251121,000000,17.91,18,17.75,17.9,28433,0
+PFFR.US,D,20251124,000000,17.91,18.06,17.8201,17.96,23770,0
+PFFR.US,D,20251125,000000,17.96,18.09,17.88,18.016,16462,0
+PFFR.US,D,20251126,000000,18.088,18.1599,17.97,18.07,35116,0
+PFFR.US,D,20251128,000000,18.13,18.14,18,18.02,16749,0
+PFFR.US,D,20251201,000000,18.12,18.12,18,18.04,32087,0
+PFFR.US,D,20251202,000000,18.1,18.1,18,18.08,26995,0
+PFFR.US,D,20251203,000000,18.1,18.13,18.065,18.11,20854,0
+PFFR.US,D,20251204,000000,18.04,18.14,18.02,18.03,17367,0
+PFFR.US,D,20251205,000000,18.1,18.2,18.03,18.2,28214,0
+PFFR.US,D,20251208,000000,18.07,18.213,18.07,18.15,26128,0
+PFFR.US,D,20251209,000000,18.1,18.2083,18.07,18.14,17710,0
+PFFR.US,D,20251210,000000,18.175,18.22,18.0708,18.12,26852,0
+PFFR.US,D,20251211,000000,18.1,18.225,18.08,18.174,32569,0
+PFFR.US,D,20251212,000000,18.18,18.28,18.1,18.144,17317,0
+PFFR.US,D,20251215,000000,18.17,18.2533,18.14,18.16,26092,0
+PFFR.US,D,20251216,000000,18.24,18.31,18.16,18.25,28876,0
+PFFR.US,D,20251217,000000,18.2417,18.295,18.2,18.2,21295,0
+PFFR.US,D,20251218,000000,18.315,18.37,18.25,18.3,39680,0
+PFFR.US,D,20251219,000000,18.35,18.3699,18.28,18.294,35436,0
+PFFR.US,D,20251222,000000,18.29,18.29,18.04,18.16,39253,0
+PFFR.US,D,20251223,000000,18.13,18.21,18.08,18.101,17455,0
+PFFR.US,D,20251224,000000,18.16,18.22,18.08,18.115,10906,0
+PFFR.US,D,20251226,000000,18.2078,18.21,18.08,18.15,34318,0
+PFFR.US,D,20251229,000000,18.08,18.2335,18.04,18.075,35640,0
+PFFR.US,D,20251230,000000,18.17,18.25,18,18.1,87182,0
+PFFR.US,D,20251231,000000,18.04,18.1,17.9701,18.02,35845,0
+PFFR.US,D,20260102,000000,18.01,18.17,18.01,18.17,47355,0
+PFFR.US,D,20260105,000000,18.11,18.17,18.05,18.0849,32344,0
+PFFR.US,D,20260106,000000,18.08,18.13,17.99,18.022,99662,0
+PFFR.US,D,20260107,000000,18.0486,18.1,18.0001,18.05,22001,0
+PFFR.US,D,20260108,000000,18.11,18.16,18.02,18.145,19881,0
+PFFR.US,D,20260109,000000,18.1302,18.2,18.1092,18.198,35633,0
+PFFR.US,D,20260112,000000,18.2,18.31,18.13,18.305,23358,0
+PFFR.US,D,20260113,000000,18.112,18.285,18.112,18.22,29416,0
+PFFR.US,D,20260114,000000,18.255,18.34,18.18,18.2,23474,0
+PFFR.US,D,20260115,000000,18.3,18.3,18.2,18.25,28773,0
+PFFR.US,D,20260116,000000,18.32,18.34,18.29,18.34,25791,0
+PFFR.US,D,20260120,000000,18.21,18.21,18.02,18.05,38380,0
+PFFR.US,D,20260121,000000,18.18,18.2292,18.02,18.2,80339,0
+PFFR.US,D,20260122,000000,18.14,18.2486,18.05,18.12,54157,0
+PFFR.US,D,20260123,000000,18.15,18.15,18.05,18.12,28681,0
+PFFR.US,D,20260126,000000,18.11,18.32,18.1,18.24,58547,0
+PFFR.US,D,20260127,000000,18.3,18.3362,18.21,18.244,77367,0
+PFFR.US,D,20260128,000000,18.25,18.3,18.23,18.27,27335,0
+PFFR.US,D,20260129,000000,18.24,18.2999,18.2,18.23,34627,0
+PFFR.US,D,20260130,000000,18.23,18.2802,18.2,18.2,40767,0
+PFFR.US,D,20260202,000000,18.24,18.3246,18.2,18.2,19986,0
+PFFR.US,D,20260203,000000,18.24,18.2634,18.16,18.17,43011,0
+PFFR.US,D,20260204,000000,18.1487,18.29,18.1301,18.15,26053,0
+PFFR.US,D,20260205,000000,18.18,18.2,18.12,18.16,30571,0
+PFFR.US,D,20260206,000000,18.17,18.2,18.06,18.104,42900,0
+PFFR.US,D,20260209,000000,18.165,18.19,18.03,18.155,32729,0
+PFFR.US,D,20260210,000000,18.24,18.24,18.1501,18.195,34757,0
+PFFR.US,D,20260211,000000,18.2335,18.26,18.07,18.136,63245,0
+PFFR.US,D,20260212,000000,18.12,18.26,18.0999,18.16,67874,0
+PFFR.US,D,20260213,000000,18.16,18.22,18.1001,18.16,62496,0
+PFFR.US,D,20260217,000000,18.16,18.275,18.12,18.275,49381,0
+PFFR.US,D,20260218,000000,18.27,18.3499,18.1999,18.23,46441,0
diff --git a/daily/us/nyse etfs/1/phdg.us.txt b/daily/us/nyse etfs/1/phdg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..526c6be6536ddecb4db8a75324e2d194ed373765
--- /dev/null
+++ b/daily/us/nyse etfs/1/phdg.us.txt	
@@ -0,0 +1,3298 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHDG.US,D,20121211,000000,21.1649,21.2186,21.1002,21.1002,19748.547644257,0
+PHDG.US,D,20121212,000000,21.1808,21.2594,21.1499,21.1748,76463.56243615,0
+PHDG.US,D,20121213,000000,21.2594,21.2594,21.1081,21.1171,22896.25508557,0
+PHDG.US,D,20121214,000000,21.1251,21.1251,21.0932,21.0932,6225.0638223169,0
+PHDG.US,D,20121217,000000,21.1748,21.2345,21.1748,21.2186,18196.80425684,0
+PHDG.US,D,20121218,000000,21.4265,21.4265,21.2186,21.335,26114.313587194,0
+PHDG.US,D,20121219,000000,21.3867,21.4355,21.3867,21.3867,7267.264530057,0
+PHDG.US,D,20121220,000000,21.3797,21.3867,21.3797,21.3867,361.80545302455,0
+PHDG.US,D,20121221,000000,21.5987,21.5987,21.4375,21.5032,43979.462845429,0
+PHDG.US,D,20121224,000000,21.5728,21.5728,21.3977,21.4047,11428.027239839,0
+PHDG.US,D,20121226,000000,21.4047,21.4047,21.2862,21.3469,8046.1512692071,0
+PHDG.US,D,20121227,000000,21.4465,21.4465,21.2862,21.2862,16774.707823424,0
+PHDG.US,D,20121228,000000,21.2464,21.328,21.136,21.136,45598.542247713,0
+PHDG.US,D,20121231,000000,21.0813,21.2664,20.941,20.9589,57135.11112346,0
+PHDG.US,D,20130102,000000,21.1529,21.1927,21.1529,21.1609,1615.0593416957,0
+PHDG.US,D,20130103,000000,21.2017,21.2375,21.2017,21.2116,8729.5615693646,0
+PHDG.US,D,20130104,000000,21.2206,21.2544,21.2206,21.2206,9578.799368825,0
+PHDG.US,D,20130107,000000,21.3101,21.3101,21.1768,21.1768,7267.264530057,0
+PHDG.US,D,20130108,000000,21.1111,21.1111,21.0404,21.0404,1289.4344339736,0
+PHDG.US,D,20130109,000000,21.0863,21.136,21.0863,21.136,1078.3812530426,0
+PHDG.US,D,20130110,000000,21.2375,21.2375,21.1679,21.2276,2748.7164278393,0
+PHDG.US,D,20130111,000000,21.2206,21.2206,21.1529,21.1529,3857.2481353006,0
+PHDG.US,D,20130114,000000,21.2116,21.2116,21.1111,21.1529,3326.6001375313,0
+PHDG.US,D,20130115,000000,21.1111,21.1111,21.0544,21.1111,1914.5538555882,0
+PHDG.US,D,20130117,000000,21.2464,21.2772,21.2464,21.2772,1315.5648278032,0
+PHDG.US,D,20130118,000000,21.2017,21.2017,21.1609,21.1679,1401.9961304701,0
+PHDG.US,D,20130122,000000,21.1609,21.2544,21.1609,21.2544,716.57580001807,0
+PHDG.US,D,20130123,000000,21.3022,21.328,21.2116,21.3022,17820.928591754,0
+PHDG.US,D,20130125,000000,21.4047,21.4305,21.3549,21.4305,120355.58896377,0
+PHDG.US,D,20130128,000000,21.4554,21.4554,21.3977,21.4127,36857.925511729,0
+PHDG.US,D,20130129,000000,21.4127,21.4723,21.4127,21.4653,19503.323948318,0
+PHDG.US,D,20130130,000000,21.54,21.54,21.4047,21.4215,99511.57480896,0
+PHDG.US,D,20130131,000000,21.4295,21.4375,21.3897,21.4295,20529.444413701,0
+PHDG.US,D,20130201,000000,21.3977,21.6066,21.3977,21.6066,1228.1285099889,0
+PHDG.US,D,20130204,000000,21.5032,21.5032,21.4375,21.4653,10964.715256938,0
+PHDG.US,D,20130205,000000,21.5728,21.5907,21.5569,21.5907,7012.9956977925,0
+PHDG.US,D,20130206,000000,21.5987,21.5987,21.522,21.5648,1988.9249764877,0
+PHDG.US,D,20130207,000000,21.4375,21.5032,21.4375,21.5032,591.95392175406,0
+PHDG.US,D,20130208,000000,21.6485,21.6893,21.6146,21.6893,47105.059953502,0
+PHDG.US,D,20130211,000000,21.6733,21.6733,21.6235,21.6485,5842.1530511992,0
+PHDG.US,D,20130212,000000,21.6573,21.6893,21.6415,21.6733,6850.1832439315,0
+PHDG.US,D,20130213,000000,21.727,21.727,21.6325,21.6573,2755.7515338703,0
+PHDG.US,D,20130214,000000,21.6415,21.7648,21.6415,21.7071,52852.741580855,0
+PHDG.US,D,20130215,000000,21.736,21.736,21.6235,21.6733,12399.876887269,0
+PHDG.US,D,20130219,000000,21.727,21.7986,21.727,21.7986,18466.148316314,0
+PHDG.US,D,20130220,000000,21.8893,21.8893,21.6146,21.6146,26413.808101087,0
+PHDG.US,D,20130221,000000,21.7818,21.7818,21.4554,21.4554,89271.475473219,0
+PHDG.US,D,20130222,000000,21.6972,21.6972,21.5818,21.6573,25581.65555913,0
+PHDG.US,D,20130225,000000,21.7648,21.7648,21.4972,21.53,7981.8302997805,0
+PHDG.US,D,20130226,000000,21.3639,21.4803,21.3639,21.4803,15343.566253682,0
+PHDG.US,D,20130227,000000,21.4554,21.53,21.4215,21.53,32179.580001091,0
+PHDG.US,D,20130228,000000,21.6972,21.727,21.5022,21.6972,20719.392276539,0
+PHDG.US,D,20130301,000000,21.7549,21.7549,21.54,21.6653,18140.523408592,0
+PHDG.US,D,20130304,000000,21.6573,21.6573,21.5987,21.6415,3457.252106679,0
+PHDG.US,D,20130305,000000,21.7648,21.8076,21.7071,21.7131,5372.8109774146,0
+PHDG.US,D,20130306,000000,21.9161,21.9161,21.746,21.746,8820.0129326207,0
+PHDG.US,D,20130307,000000,21.8146,21.8146,21.7648,21.7828,6922.5443345364,0
+PHDG.US,D,20130308,000000,21.8146,21.8236,21.7648,21.8076,7801.9325884155,0
+PHDG.US,D,20130311,000000,21.7648,21.7898,21.7549,21.7898,6671.2905477138,0
+PHDG.US,D,20130312,000000,21.7549,21.7648,21.7549,21.7549,983.90982919732,0
+PHDG.US,D,20130313,000000,21.7828,21.8076,21.7828,21.7908,1553.753417711,0
+PHDG.US,D,20130314,000000,21.8494,21.8673,21.8325,21.8494,1992.9450370769,0
+PHDG.US,D,20130315,000000,21.8584,21.9251,21.8325,21.8902,10382.811486657,0
+PHDG.US,D,20130318,000000,21.8325,21.8673,21.8325,21.8325,4221.0636186198,0
+PHDG.US,D,20130319,000000,21.7986,21.8236,21.7648,21.8076,4025.0856648981,0
+PHDG.US,D,20130320,000000,21.6653,21.7908,21.6653,21.7738,1675.3602505331,0
+PHDG.US,D,20130321,000000,21.7549,21.7828,21.7131,21.7211,7712.4862403067,0
+PHDG.US,D,20130322,000000,21.7986,22.7956,21.7986,21.8415,57655.708969757,0
+PHDG.US,D,20130325,000000,21.7986,21.7986,21.7908,21.7908,837.17761769292,0
+PHDG.US,D,20130326,000000,21.8753,21.9569,21.8753,21.9569,2195.9580968296,0
+PHDG.US,D,20130327,000000,21.9251,21.9907,21.8902,21.9489,6572.7990632793,0
+PHDG.US,D,20130328,000000,21.9489,22.0674,21.9489,22.0504,21781.693287225,0
+PHDG.US,D,20130401,000000,22.0504,22.0504,21.8833,21.8833,4579.8540262024,0
+PHDG.US,D,20130402,000000,21.9649,22.0414,21.9649,21.9907,1019.0853593525,0
+PHDG.US,D,20130403,000000,21.9649,21.9649,21.7986,21.7986,5146.6825692742,0
+PHDG.US,D,20130404,000000,21.8833,21.8833,21.8415,21.8753,1870.3331891075,0
+PHDG.US,D,20130405,000000,21.6235,21.7908,21.6235,21.7908,7252.1893028477,0
+PHDG.US,D,20130408,000000,21.746,21.8415,21.746,21.8415,4040.1608921075,0
+PHDG.US,D,20130409,000000,21.9251,22.0096,21.9251,22.0096,596.97899749051,0
+PHDG.US,D,20130410,000000,22.0504,22.1747,22.0504,22.1181,1310.5397520667,0
+PHDG.US,D,20130411,000000,22.1489,22.2753,22.1489,22.2305,17978.715969878,0
+PHDG.US,D,20130412,000000,22.1997,22.2156,22.134,22.134,6633.0999721168,0
+PHDG.US,D,20130415,000000,21.9649,22.0256,21.6733,21.6733,12157.668236772,0
+PHDG.US,D,20130416,000000,21.7828,21.9251,21.7828,21.9251,2161.7875818217,0
+PHDG.US,D,20130417,000000,21.8415,21.8833,21.8415,21.8833,1264.3090552913,0
+PHDG.US,D,20130418,000000,21.9161,21.9161,21.8673,21.8673,2308.5197933261,0
+PHDG.US,D,20130419,000000,21.9081,21.9161,21.8494,21.8584,3981.8700135646,0
+PHDG.US,D,20130422,000000,21.8584,21.9251,21.8236,21.9081,28897.200530041,0
+PHDG.US,D,20130423,000000,21.9251,21.9907,21.8494,21.9907,6872.2935771719,0
+PHDG.US,D,20130424,000000,22.0504,22.0504,22.0096,22.0414,6945.6596829241,0
+PHDG.US,D,20130425,000000,22.134,22.1569,22.0256,22.134,5945.6696113701,0
+PHDG.US,D,20130426,000000,22.134,22.134,22.0584,22.0674,8474.2877219528,0
+PHDG.US,D,20130429,000000,22.0504,22.2305,22.0504,22.2305,8335.5956316267,0
+PHDG.US,D,20130430,000000,22.1569,22.1747,22.1569,22.1747,1076.371222748,0
+PHDG.US,D,20130501,000000,22.2156,22.2156,22.1489,22.1489,2826.1025941807,0
+PHDG.US,D,20130502,000000,22.1997,22.2922,22.1817,22.2235,1838.1727043942,0
+PHDG.US,D,20130503,000000,22.3698,22.4613,22.3111,22.4534,9874.2738221284,0
+PHDG.US,D,20130506,000000,22.4106,22.4862,22.4106,22.4435,52141.190856574,0
+PHDG.US,D,20130507,000000,22.5022,22.5022,22.4355,22.4952,128643.94888347,0
+PHDG.US,D,20130508,000000,22.5788,22.6215,22.4952,22.5887,24166.594231745,0
+PHDG.US,D,20130509,000000,22.6385,22.6454,22.5788,22.5788,4271.3143759843,0
+PHDG.US,D,20130510,000000,22.6156,22.6793,22.5977,22.6215,6319.5352461622,0
+PHDG.US,D,20130513,000000,22.6305,22.6793,22.54,22.6305,14150.613273849,0
+PHDG.US,D,20130514,000000,22.737,22.8803,22.737,22.8046,9135.5876888699,0
+PHDG.US,D,20130515,000000,22.7708,23.0325,22.7708,23.0325,8660.2155242015,0
+PHDG.US,D,20130516,000000,22.931,22.9797,22.8624,22.8624,3669.3103027573,0
+PHDG.US,D,20130517,000000,22.9559,23.1131,22.9559,23.1131,49128.155444997,0
+PHDG.US,D,20130520,000000,23.0732,23.1469,23.0732,23.1042,7635.1000739653,0
+PHDG.US,D,20130521,000000,23.0972,23.2155,23.0414,23.13,38720.218579657,0
+PHDG.US,D,20130522,000000,23.13,23.342,22.9121,22.9121,4878.3435249477,0
+PHDG.US,D,20130523,000000,22.729,22.9718,22.729,22.9409,12154.65319133,0
+PHDG.US,D,20130524,000000,22.7708,22.8713,22.6951,22.8315,21181.699244293,0
+PHDG.US,D,20130528,000000,23.2155,23.2554,22.9479,22.9479,8982.8253864818,0
+PHDG.US,D,20130529,000000,22.8653,22.9339,22.7728,22.8494,3739.6613630677,0
+PHDG.US,D,20130530,000000,23.0156,23.0414,22.9409,22.9619,30388.64300862,0
+PHDG.US,D,20130531,000000,22.8206,22.9619,22.7598,22.8206,38996.597745163,0
+PHDG.US,D,20130603,000000,22.8624,22.8624,22.5887,22.6454,5940.6445356337,0
+PHDG.US,D,20130604,000000,22.7728,22.7976,22.5907,22.6883,6389.8863064725,0
+PHDG.US,D,20130605,000000,22.7976,22.7976,22.4713,22.548,7735.6015886944,0
+PHDG.US,D,20130606,000000,22.5032,22.6325,22.4972,22.6225,25125.37868226,0
+PHDG.US,D,20130607,000000,22.7648,22.7648,22.7221,22.7221,2610.0243375132,0
+PHDG.US,D,20130610,000000,22.7868,22.9041,22.7549,22.8046,6735.6115171404,0
+PHDG.US,D,20130611,000000,22.8246,22.8653,22.7051,22.8246,9223.0240066842,0
+PHDG.US,D,20130612,000000,22.8315,22.9121,22.8315,22.8474,29399.708103686,0
+PHDG.US,D,20130613,000000,23.0056,23.2155,22.7618,22.9211,57762.24057537,0
+PHDG.US,D,20130614,000000,23.124,23.124,22.9151,22.9579,48391.479342034,0
+PHDG.US,D,20130617,000000,23.0414,23.121,23.0156,23.0414,40871.956010007,0
+PHDG.US,D,20130618,000000,23.1161,23.2275,23.0604,23.1678,36068.988621105,0
+PHDG.US,D,20130619,000000,23.1429,23.1678,22.8653,22.8653,54472.825998288,0
+PHDG.US,D,20130620,000000,22.8166,22.8574,22.7221,22.8424,111544.62116747,0
+PHDG.US,D,20130621,000000,23.0345,23.0345,22.7051,22.7728,106451.204401,0
+PHDG.US,D,20130624,000000,22.6883,22.7221,22.5032,22.6883,45216.636491743,0
+PHDG.US,D,20130625,000000,22.6563,23.0604,22.6464,22.7559,60194.377231812,0
+PHDG.US,D,20130626,000000,22.8246,22.9241,22.8166,22.8822,96926.675850129,0
+PHDG.US,D,20130627,000000,23.0196,23.0196,22.8166,22.8166,51893.95713034,0
+PHDG.US,D,20130628,000000,22.7728,22.8424,22.7131,22.7818,33962.476872385,0
+PHDG.US,D,20130701,000000,22.7897,22.8574,22.6225,22.6225,43446.804817365,0
+PHDG.US,D,20130702,000000,22.7648,23.0772,22.7131,22.7728,330531.39167117,0
+PHDG.US,D,20130703,000000,23.54,23.54,22.6971,22.7818,78910.774319801,0
+PHDG.US,D,20130705,000000,22.8574,22.8574,22.6803,22.8066,36123.259439059,0
+PHDG.US,D,20130708,000000,23.0832,23.0832,22.8344,22.8574,20578.690155919,0
+PHDG.US,D,20130709,000000,22.8574,22.9659,22.8574,22.9659,87099.637739924,0
+PHDG.US,D,20130710,000000,22.8743,23.2603,22.8743,22.9439,13751.622260374,0
+PHDG.US,D,20130711,000000,23.124,23.1767,23.0434,23.1599,29803.724192897,0
+PHDG.US,D,20130712,000000,23.1599,23.2106,23.124,23.1937,10812.957969697,0
+PHDG.US,D,20130715,000000,22.8494,23.3032,22.8494,23.2444,44967.392735215,0
+PHDG.US,D,20130716,000000,23.2514,23.2932,23.1429,23.1678,52121.090553628,0
+PHDG.US,D,20130717,000000,23.327,23.327,23.2185,23.2185,32157.469667851,0
+PHDG.US,D,20130718,000000,23.327,23.3698,23.3032,23.337,27739.423080362,0
+PHDG.US,D,20130719,000000,23.312,23.3538,23.2673,23.3538,22683.191874345,0
+PHDG.US,D,20130722,000000,23.4375,23.4375,23.3698,23.4046,38926.246684853,0
+PHDG.US,D,20130723,000000,23.522,23.522,23.337,23.3538,67163.152263124,0
+PHDG.US,D,20130724,000000,23.4533,23.4533,23.2275,23.2763,239715.20791656,0
+PHDG.US,D,20130725,000000,23.2355,23.327,23.2106,23.327,65423.471043164,0
+PHDG.US,D,20130726,000000,23.2444,23.319,23.0912,23.319,6479.3326545813,0
+PHDG.US,D,20130729,000000,23.2932,23.2932,23.2106,23.2932,24594.730684491,0
+PHDG.US,D,20130730,000000,23.3768,23.3768,23.2444,23.2763,321976.70273743,0
+PHDG.US,D,20130731,000000,23.4046,23.4046,23.2444,23.2603,25337.436878338,0
+PHDG.US,D,20130801,000000,23.4375,23.5131,23.4046,23.5061,27924.345867464,0
+PHDG.US,D,20130802,000000,23.4803,23.53,23.4215,23.53,22766.608131569,0
+PHDG.US,D,20130805,000000,23.5061,23.522,23.4623,23.4971,22537.464677987,0
+PHDG.US,D,20130806,000000,23.4713,23.4882,23.3538,23.3768,34215.740689502,0
+PHDG.US,D,20130807,000000,23.337,23.337,23.2514,23.319,37700.128205158,0
+PHDG.US,D,20130808,000000,23.3768,23.4285,23.2603,23.4116,14725.481938099,0
+PHDG.US,D,20130809,000000,23.3768,23.3947,23.2932,23.3698,53374.3444423,0
+PHDG.US,D,20130812,000000,23.1767,23.319,23.1767,23.312,82794.152848932,0
+PHDG.US,D,20130813,000000,23.2763,23.4046,23.2444,23.3768,16871.189277564,0
+PHDG.US,D,20130814,000000,23.3628,23.3628,23.2106,23.2932,305516.56465511,0
+PHDG.US,D,20130815,000000,23.0992,23.0992,22.9151,22.9817,57731.085105803,0
+PHDG.US,D,20130816,000000,22.9439,23.0007,22.8166,22.9339,43392.533999411,0
+PHDG.US,D,20130819,000000,22.7818,22.9071,22.7648,22.7818,33709.213055268,0
+PHDG.US,D,20130820,000000,22.7818,22.9071,22.732,22.9001,38010.67788567,0
+PHDG.US,D,20130821,000000,22.8066,22.8822,22.7728,22.8494,104760.76892326,0
+PHDG.US,D,20130822,000000,22.8743,23.327,22.738,22.8743,124718.35971816,0
+PHDG.US,D,20130823,000000,22.9151,22.9579,22.8166,22.9579,115554.63160515,0
+PHDG.US,D,20130826,000000,22.9509,23.0196,22.8574,22.8653,22267.115603367,0
+PHDG.US,D,20130827,000000,22.6803,22.7728,22.4972,22.54,124832.93144494,0
+PHDG.US,D,20130828,000000,22.5808,22.6723,22.548,22.6166,13277.255110853,0
+PHDG.US,D,20130829,000000,22.5718,22.6971,22.548,22.6723,30571.555765427,0
+PHDG.US,D,20130830,000000,22.9001,22.9001,22.6225,22.6225,57630.583591074,0
+PHDG.US,D,20130903,000000,22.6763,22.7181,22.5578,22.6026,26570.590464064,0
+PHDG.US,D,20130904,000000,22.6663,22.7519,22.6663,22.7429,18488.258649555,0
+PHDG.US,D,20130905,000000,22.8206,22.8206,22.6663,22.7011,22454.048420763,0
+PHDG.US,D,20130906,000000,22.6583,22.7778,22.6275,22.7429,12903.389476061,0
+PHDG.US,D,20130909,000000,22.7648,22.7976,22.7479,22.7976,40286.032179136,0
+PHDG.US,D,20130910,000000,22.8454,22.9121,22.8116,22.8116,30435.878720543,0
+PHDG.US,D,20130911,000000,22.8574,22.8822,22.7479,22.7648,12498.368371704,0
+PHDG.US,D,20130912,000000,22.732,22.8246,22.732,22.7818,35177.540185459,0
+PHDG.US,D,20130913,000000,22.7927,22.8295,22.7927,22.8206,375300.79642237,0
+PHDG.US,D,20130916,000000,22.9439,22.9579,22.8822,22.9071,42058.878898956,0
+PHDG.US,D,20130917,000000,22.929,22.9708,22.9211,22.9708,26386.672692109,0
+PHDG.US,D,20130918,000000,22.9877,23.139,22.9469,23.139,19732.4674019,0
+PHDG.US,D,20130919,000000,23.1728,23.1728,23.0474,23.0634,28259.015911512,0
+PHDG.US,D,20130920,000000,23.0722,23.0722,22.9211,22.9469,130957.49375253,0
+PHDG.US,D,20130923,000000,23.1977,23.1977,22.8604,22.9031,53561.277259696,0
+PHDG.US,D,20130924,000000,22.8384,22.8604,22.7698,22.7858,19354.581706519,0
+PHDG.US,D,20130925,000000,22.7429,22.8116,22.726,22.7429,43911.121815413,0
+PHDG.US,D,20130926,000000,22.7598,22.8116,22.7181,22.8116,56447.680762714,0
+PHDG.US,D,20130927,000000,22.7081,22.7429,22.6931,22.7429,15514.418828722,0
+PHDG.US,D,20130930,000000,22.6514,22.6763,22.5578,22.6275,28288.161350783,0
+PHDG.US,D,20131001,000000,22.6435,23.1639,22.6435,23.1639,60644.624017799,0
+PHDG.US,D,20131002,000000,22.6763,22.7778,22.6206,22.7778,19894.274840613,0
+PHDG.US,D,20131003,000000,22.7429,22.7429,22.536,22.6116,77187.173342199,0
+PHDG.US,D,20131004,000000,22.6116,22.7698,22.6116,22.7519,13002.885975643,0
+PHDG.US,D,20131007,000000,22.5858,22.7011,22.5858,22.6435,37121.239480319,0
+PHDG.US,D,20131008,000000,22.5858,22.6206,22.1221,22.3062,36571.496194751,0
+PHDG.US,D,20131009,000000,22.3648,22.4315,22.2882,22.4057,26663.051857615,0
+PHDG.US,D,20131010,000000,22.4912,22.5578,22.4833,22.5509,34344.382628355,0
+PHDG.US,D,20131011,000000,22.527,22.7011,22.527,22.7011,21515.364273193,0
+PHDG.US,D,20131014,000000,22.726,22.8206,22.6843,22.8116,13114.442656992,0
+PHDG.US,D,20131015,000000,22.7011,22.8872,22.7011,22.8693,59008.45935801,0
+PHDG.US,D,20131016,000000,22.8206,22.8693,22.7181,22.7181,17893.289682359,0
+PHDG.US,D,20131017,000000,22.6116,22.6663,22.5768,22.6663,36750.388890968,0
+PHDG.US,D,20131018,000000,22.6514,22.7858,22.6435,22.7698,34835.835035381,0
+PHDG.US,D,20131021,000000,22.7081,22.8016,22.7011,22.7598,26887.17023546,0
+PHDG.US,D,20131022,000000,22.7927,22.9121,22.7927,22.8952,31973.551895897,0
+PHDG.US,D,20131023,000000,22.8693,22.8693,22.8206,22.8295,22354.55192118,0
+PHDG.US,D,20131024,000000,22.8016,22.8534,22.7858,22.8454,14260.159924903,0
+PHDG.US,D,20131025,000000,22.8783,22.929,22.8693,22.929,11970.735419376,0
+PHDG.US,D,20131028,000000,23.0235,23.0235,22.9389,22.9708,30747.433416203,0
+PHDG.US,D,20131029,000000,23.0146,23.0722,23.0046,23.0722,43088.014409782,0
+PHDG.US,D,20131030,000000,23.0972,23.0972,22.9787,23.0046,25904.26542141,0
+PHDG.US,D,20131031,000000,22.9787,23.0146,22.9121,22.9389,11906.414449949,0
+PHDG.US,D,20131101,000000,22.9389,22.9787,22.8693,22.9787,74721.871185895,0
+PHDG.US,D,20131104,000000,23.1469,23.1469,22.9549,22.9957,55925.072886123,0
+PHDG.US,D,20131105,000000,22.929,22.9957,22.8872,22.9619,46246.777017716,0
+PHDG.US,D,20131106,000000,23.0404,23.0972,22.9877,23.0235,84519.76385683,0
+PHDG.US,D,20131107,000000,22.9787,23.0722,22.7598,22.7778,75811.307605558,0
+PHDG.US,D,20131108,000000,22.8016,23.0474,22.8016,23.0474,102504.50991759,0
+PHDG.US,D,20131111,000000,23.0474,23.0812,23.0404,23.0722,76798.232480197,0
+PHDG.US,D,20131112,000000,23.0634,23.0634,22.9549,23.0235,83901.679541246,0
+PHDG.US,D,20131113,000000,22.929,23.1807,22.929,23.1807,76648.485223251,0
+PHDG.US,D,20131114,000000,23.2155,23.325,23.2067,23.318,25085.178076369,0
+PHDG.US,D,20131115,000000,23.3509,23.4076,23.318,23.4076,52770.330338778,0
+PHDG.US,D,20131118,000000,23.4345,23.4494,23.2892,23.318,54848.701663374,0
+PHDG.US,D,20131119,000000,23.2723,23.3738,23.2405,23.2812,56812.50126118,0
+PHDG.US,D,20131120,000000,23.333,23.3668,23.139,23.1728,42182.495762073,0
+PHDG.US,D,20131121,000000,23.2155,23.3668,23.2155,23.3668,89187.054200846,0
+PHDG.US,D,20131122,000000,23.3668,23.4773,23.2892,23.4773,45521.156081372,0
+PHDG.US,D,20131125,000000,23.4942,23.4942,23.4007,23.4852,41826.720399933,0
+PHDG.US,D,20131126,000000,23.4583,23.5101,23.4345,23.4583,47542.241542573,0
+PHDG.US,D,20131127,000000,23.4942,23.5181,23.4494,23.5181,30417.788447892,0
+PHDG.US,D,20131129,000000,23.536,23.5788,23.4683,23.5031,32554.450651031,0
+PHDG.US,D,20131202,000000,23.5101,23.5459,23.4007,23.4425,97197.024924751,0
+PHDG.US,D,20131203,000000,23.3917,23.4076,23.325,23.3837,51477.880859362,0
+PHDG.US,D,20131204,000000,23.2405,23.4494,23.1977,23.4265,31590.641124779,0
+PHDG.US,D,20131205,000000,23.2992,23.333,23.2494,23.2643,53978.358545821,0
+PHDG.US,D,20131206,000000,23.4175,23.5031,23.3837,23.4852,53473.840941881,0
+PHDG.US,D,20131209,000000,23.536,23.5708,23.5101,23.527,50773.365241112,0
+PHDG.US,D,20131210,000000,23.4942,23.527,23.4494,23.4773,48909.062142888,0
+PHDG.US,D,20131211,000000,23.4265,23.4265,23.2067,23.2335,33166.504875731,0
+PHDG.US,D,20131212,000000,23.2245,23.2335,23.12,23.1559,41640.792597683,0
+PHDG.US,D,20131213,000000,23.1977,23.1977,23.12,23.1469,33098.163845715,0
+PHDG.US,D,20131216,000000,23.2494,23.3598,23.2494,23.2992,20438.993050445,0
+PHDG.US,D,20131217,000000,23.3081,23.3081,23.1807,23.1887,60741.105471938,0
+PHDG.US,D,20131218,000000,23.2067,23.4076,23.0972,23.4076,58771.275783249,0
+PHDG.US,D,20131219,000000,23.3509,23.4076,23.3081,23.4076,27922.335837169,0
+PHDG.US,D,20131220,000000,23.334,23.5499,23.334,23.522,30305.226751395,0
+PHDG.US,D,20131223,000000,23.5818,23.5986,23.522,23.5499,44036.748708824,0
+PHDG.US,D,20131224,000000,23.4703,23.5897,23.4435,23.5748,72627.419618942,0
+PHDG.US,D,20131226,000000,23.5748,23.6673,23.5658,23.6404,64468.706653238,0
+PHDG.US,D,20131227,000000,23.6673,23.6921,23.6086,23.6763,34489.104809565,0
+PHDG.US,D,20131230,000000,23.5897,23.727,23.5897,23.6763,56005.474097906,0
+PHDG.US,D,20131231,000000,23.8006,23.8006,23.6921,23.7419,50104.025153017,0
+PHDG.US,D,20140102,000000,23.6404,23.6494,23.3847,23.3847,105180.86525483,0
+PHDG.US,D,20140103,000000,23.5818,23.6245,23.53,23.5748,302996.99168085,0
+PHDG.US,D,20140106,000000,23.5061,23.5897,23.4195,23.5061,41975.462641732,0
+PHDG.US,D,20140107,000000,23.5897,23.6494,23.5588,23.6166,79146.952879415,0
+PHDG.US,D,20140108,000000,23.6086,23.6245,23.53,23.6086,51769.335252076,0
+PHDG.US,D,20140109,000000,23.6245,23.6325,23.522,23.6325,59151.171508925,0
+PHDG.US,D,20140110,000000,23.6673,23.6673,23.5588,23.6673,85679.551336803,0
+PHDG.US,D,20140113,000000,23.6086,23.6673,23.343,23.3748,53822.581197991,0
+PHDG.US,D,20140114,000000,23.4435,23.6166,23.4435,23.6166,30366.53267538,0
+PHDG.US,D,20140115,000000,23.6573,23.7589,23.6573,23.6852,107203.96074633,0
+PHDG.US,D,20140116,000000,23.6921,23.7011,23.5986,23.6494,700269.42925328,0
+PHDG.US,D,20140117,000000,23.5818,23.6673,23.5818,23.5986,50693.969044476,0
+PHDG.US,D,20140121,000000,23.6763,23.7339,23.54,23.6494,76996.220464214,0
+PHDG.US,D,20140122,000000,23.7011,23.7011,23.6166,23.6852,38996.597745163,0
+PHDG.US,D,20140123,000000,23.5818,23.5818,23.3927,23.4971,59066.750236553,0
+PHDG.US,D,20140124,000000,23.2733,23.3509,23.0374,23.0802,100528.65013802,0
+PHDG.US,D,20140127,000000,23.0454,23.0952,22.9081,22.9767,834903.2684146,0
+PHDG.US,D,20140128,000000,22.9668,22.9668,22.9261,22.9589,35135.329549273,0
+PHDG.US,D,20140129,000000,22.9589,22.9589,22.9011,22.9261,47893.996844124,0
+PHDG.US,D,20140130,000000,22.9509,22.9509,22.9359,22.9509,63836.552125593,0
+PHDG.US,D,20140131,000000,22.9668,23.0862,22.9359,22.9837,123516.36160199,0
+PHDG.US,D,20140203,000000,22.9589,23.0374,22.9261,22.9589,72510.837861856,0
+PHDG.US,D,20140204,000000,23.0206,23.0624,22.9668,23.0374,141093.07151296,0
+PHDG.US,D,20140205,000000,22.9767,23.0862,22.9449,23.0285,28105.248593976,0
+PHDG.US,D,20140206,000000,23.119,23.1459,23.0862,23.1111,30480.099387024,0
+PHDG.US,D,20140207,000000,23.1549,23.2335,23.0712,23.2335,59221.522569235,0
+PHDG.US,D,20140210,000000,23.2245,23.2902,23.1718,23.2822,95365.887326388,0
+PHDG.US,D,20140211,000000,23.2405,23.3668,23.2405,23.3598,39899.10134743,0
+PHDG.US,D,20140212,000000,23.3598,23.3668,23.2902,23.3002,310311.49192284,0
+PHDG.US,D,20140213,000000,23.2822,23.4026,23.2822,23.3847,41524.210840598,0
+PHDG.US,D,20140214,000000,23.3668,23.4793,23.3598,23.4523,68164.147349825,0
+PHDG.US,D,20140218,000000,23.4613,23.4971,23.4523,23.4523,53221.582139911,0
+PHDG.US,D,20140219,000000,23.4365,23.5499,23.4096,23.4703,253335.17319264,0
+PHDG.US,D,20140220,000000,23.4613,23.5499,23.4435,23.522,84803.178128366,0
+PHDG.US,D,20140221,000000,23.54,23.5658,23.5061,23.5131,63417.460809172,0
+PHDG.US,D,20140224,000000,23.53,23.7181,23.522,23.6404,36128.284514796,0
+PHDG.US,D,20140225,000000,23.6673,23.8096,23.5588,23.6494,461240.64668232,0
+PHDG.US,D,20140226,000000,23.6852,23.9141,23.4793,23.6404,48197.511418606,0
+PHDG.US,D,20140227,000000,23.5061,24.8832,23.5061,23.727,192350.85405506,0
+PHDG.US,D,20140228,000000,23.7917,23.8772,23.6852,23.8176,91955.870931631,0
+PHDG.US,D,20140303,000000,23.6494,23.6921,23.5658,23.6494,128263.04814265,0
+PHDG.US,D,20140304,000000,23.8772,23.9987,23.8683,23.9659,51806.520812527,0
+PHDG.US,D,20140305,000000,23.8683,23.9987,23.8683,23.9747,163907.92037159,0
+PHDG.US,D,20140306,000000,24.0225,24.0742,23.9827,24.0146,120011.87378339,0
+PHDG.US,D,20140307,000000,24.0066,24.118,23.9389,24.0325,53300.978336547,0
+PHDG.US,D,20140310,000000,24.0146,24.0384,23.932,24.0325,47257.82225589,0
+PHDG.US,D,20140311,000000,24.0464,24.0464,23.9141,23.9479,58856.702070768,0
+PHDG.US,D,20140312,000000,23.9141,23.9559,23.8683,23.9559,78677.61080563,0
+PHDG.US,D,20140313,000000,23.9747,23.9827,23.6404,23.7011,25801.753876386,0
+PHDG.US,D,20140314,000000,23.6673,23.7589,23.6245,23.6673,24619.856063173,0
+PHDG.US,D,20140317,000000,23.7688,23.8872,23.7339,23.8454,60872.762456233,0
+PHDG.US,D,20140318,000000,23.8683,24.0146,23.8683,24.0066,43392.533999411,0
+PHDG.US,D,20140319,000000,24.0464,24.0464,23.8096,23.8772,114737.55429041,0
+PHDG.US,D,20140320,000000,23.922,24.0225,23.7847,23.9747,249355.31320937,0
+PHDG.US,D,20140321,000000,24.0703,24.115,23.8822,23.8822,205198.96769802,0
+PHDG.US,D,20140324,000000,23.9877,23.9877,23.7389,23.8314,433977.60078177,0
+PHDG.US,D,20140325,000000,24.0424,24.0424,23.7887,23.9181,26070.092920713,0
+PHDG.US,D,20140326,000000,24.0275,24.0275,23.7807,23.7887,66450.596523695,0
+PHDG.US,D,20140327,000000,23.7389,23.7539,23.6444,23.7389,28351.477305063,0
+PHDG.US,D,20140328,000000,23.73,23.8922,23.73,23.7956,412564.7480536,0
+PHDG.US,D,20140331,000000,23.9609,24.0275,23.9359,24.0026,38394.593671935,0
+PHDG.US,D,20140401,000000,24.0882,24.1997,24.0195,24.1409,115373.72887864,0
+PHDG.US,D,20140402,000000,24.1578,24.2703,24.134,24.2086,187623.26280221,0
+PHDG.US,D,20140403,000000,24.2932,24.2932,24.1578,24.1997,75461.562334301,0
+PHDG.US,D,20140404,000000,24.2932,24.2932,23.8723,23.9101,84324.790918255,0
+PHDG.US,D,20140407,000000,23.9707,23.9787,23.6206,23.7389,48938.20758216,0
+PHDG.US,D,20140408,000000,23.6961,23.7638,23.6026,23.7469,146921.15435209,0
+PHDG.US,D,20140409,000000,23.7956,23.9787,23.73,23.9359,54550.212164629,0
+PHDG.US,D,20140410,000000,23.9787,23.9787,23.5439,23.5439,41528.230901187,0
+PHDG.US,D,20140411,000000,23.4066,23.526,23.32,23.338,130360.51475504,0
+PHDG.US,D,20140414,000000,23.5001,23.5001,23.32,23.346,43269.922151442,0
+PHDG.US,D,20140415,000000,23.346,23.4136,23.2832,23.3548,439379.55719846,0
+PHDG.US,D,20140416,000000,23.3967,23.4405,23.3032,23.4405,53893.937273448,0
+PHDG.US,D,20140417,000000,23.4136,23.4833,23.3967,23.4465,101325.62714982,0
+PHDG.US,D,20140421,000000,23.4066,23.4553,23.4066,23.4553,44694.028615152,0
+PHDG.US,D,20140422,000000,23.4553,23.5698,23.4553,23.534,82924.804818079,0
+PHDG.US,D,20140423,000000,23.5698,23.5698,23.4743,23.4912,33309.217026646,0
+PHDG.US,D,20140424,000000,23.5926,23.5926,23.4653,23.5618,39084.034062977,0
+PHDG.US,D,20140425,000000,23.5161,23.5161,23.3708,23.4136,38702.128307006,0
+PHDG.US,D,20140428,000000,23.4653,23.5091,23.2832,23.4235,37992.587613019,0
+PHDG.US,D,20140429,000000,23.4833,23.5091,23.4136,23.4235,121621.90804935,0
+PHDG.US,D,20140430,000000,23.4553,23.5439,23.4136,23.4912,150392.47667084,0
+PHDG.US,D,20140501,000000,23.4912,23.5698,23.4833,23.526,78014.300808418,0
+PHDG.US,D,20140502,000000,23.534,23.5848,23.4743,23.5001,39248.856547132,0
+PHDG.US,D,20140505,000000,23.4305,23.526,23.3708,23.5161,41684.008249017,0
+PHDG.US,D,20140506,000000,23.3967,23.4553,23.2932,23.312,52389.429597955,0
+PHDG.US,D,20140507,000000,23.328,23.4465,23.2593,23.4465,35531.305517305,0
+PHDG.US,D,20140508,000000,23.4305,23.526,23.338,23.346,348252.82376334,0
+PHDG.US,D,20140509,000000,23.312,23.4235,23.2832,23.4066,47313.098088991,0
+PHDG.US,D,20140512,000000,23.4553,23.6275,23.4553,23.6275,127513.30684276,0
+PHDG.US,D,20140513,000000,23.6275,23.6803,23.6206,23.6444,22484.198875181,0
+PHDG.US,D,20140514,000000,23.6206,23.6206,23.4833,23.5439,51952.248008883,0
+PHDG.US,D,20140515,000000,23.3967,23.4465,23.2434,23.338,149827.65815806,0
+PHDG.US,D,20140516,000000,23.2673,23.4136,23.2673,23.4136,19903.319976939,0
+PHDG.US,D,20140519,000000,23.3708,23.5091,23.346,23.5091,277929.90387714,0
+PHDG.US,D,20140520,000000,23.4066,23.6106,23.2932,23.338,23750.517960767,0
+PHDG.US,D,20140521,000000,23.346,23.5001,23.346,23.4553,397999.06352392,0
+PHDG.US,D,20140522,000000,23.5001,23.6206,23.4653,23.5768,41158.385326984,0
+PHDG.US,D,20140523,000000,23.5848,23.6803,23.534,23.6803,71922.904000692,0
+PHDG.US,D,20140527,000000,23.6961,23.7807,23.6803,23.7638,103595.95636755,0
+PHDG.US,D,20140528,000000,23.7887,23.8046,23.7051,23.7956,33528.310328755,0
+PHDG.US,D,20140529,000000,23.8226,23.8922,23.7638,23.8922,27875.100125247,0
+PHDG.US,D,20140530,000000,23.8653,23.9181,23.8226,23.9181,10036.081260842,0
+PHDG.US,D,20140602,000000,23.8922,23.927,23.8046,23.9001,438392.63232381,0
+PHDG.US,D,20140603,000000,23.8922,23.9519,23.8226,23.9439,1817551.8036021,0
+PHDG.US,D,20140604,000000,23.9001,23.9609,23.8504,23.8504,102306.52193358,0
+PHDG.US,D,20140605,000000,23.9707,24.1678,23.8922,24.1678,116155.63066324,0
+PHDG.US,D,20140606,000000,24.134,24.1837,24.0604,24.0604,442694.09715422,0
+PHDG.US,D,20140609,000000,24.1499,24.2355,24.134,24.2086,45881.956519249,0
+PHDG.US,D,20140610,000000,24.1499,24.1927,24.0972,24.1927,92929.730609356,0
+PHDG.US,D,20140611,000000,24.134,24.1499,24.0882,24.134,24703.272320399,0
+PHDG.US,D,20140612,000000,24.1052,24.124,23.9181,23.9609,47331.188361642,0
+PHDG.US,D,20140613,000000,23.9877,24.0604,23.9439,24.0604,39439.809425117,0
+PHDG.US,D,20140616,000000,24.0364,24.1052,23.9787,24.0703,78074.601717256,0
+PHDG.US,D,20140617,000000,24.0364,24.124,24.0275,24.1052,22335.456633382,0
+PHDG.US,D,20140618,000000,24.124,24.2613,24.0524,24.2613,112252.15183116,0
+PHDG.US,D,20140619,000000,24.3867,24.3867,24.1997,24.2832,351116.11191797,0
+PHDG.US,D,20140620,000000,24.2952,24.343,24.2862,24.343,23728.407627527,0
+PHDG.US,D,20140623,000000,24.328,24.343,24.2862,24.319,63746.100762337,0
+PHDG.US,D,20140624,000000,24.2952,24.3798,24.1867,24.2027,59855.687127175,0
+PHDG.US,D,20140625,000000,24.2385,24.3101,24.2115,24.3011,58065.755149851,0
+PHDG.US,D,20140626,000000,24.2464,24.2862,24.1439,24.2643,28622.831394831,0
+PHDG.US,D,20140627,000000,24.2563,24.3101,24.1867,24.3101,60988.339198172,0
+PHDG.US,D,20140630,000000,24.2952,24.328,24.2464,24.2643,43130.225045968,0
+PHDG.US,D,20140701,000000,24.319,24.4931,24.319,24.4404,107215.01591294,0
+PHDG.US,D,20140702,000000,24.4404,24.4773,24.3897,24.4494,49230.666990021,0
+PHDG.US,D,20140703,000000,24.5181,24.5698,24.4843,24.5529,43173.440697302,0
+PHDG.US,D,20140707,000000,24.5698,24.5698,24.4325,24.4931,30788.639037242,0
+PHDG.US,D,20140708,000000,24.4593,24.4593,24.319,24.328,57999.42415013,0
+PHDG.US,D,20140709,000000,24.3798,24.4593,24.3798,24.4593,2041477.2185396,0
+PHDG.US,D,20140710,000000,24.2195,24.4066,24.2195,24.3608,131443.92108382,0
+PHDG.US,D,20140711,000000,24.328,24.3976,24.3011,24.3976,17030.986685983,0
+PHDG.US,D,20140714,000000,24.5101,24.5181,24.4773,24.4931,62566.212979418,0
+PHDG.US,D,20140715,000000,24.5181,24.5359,24.3976,24.4683,23283.185917277,0
+PHDG.US,D,20140716,000000,24.5101,24.5698,24.4773,24.5439,59663.729234043,0
+PHDG.US,D,20140717,000000,24.5101,24.5439,24.2862,24.328,64967.194166294,0
+PHDG.US,D,20140718,000000,24.3798,24.5359,24.3608,24.4404,130305.23892194,0
+PHDG.US,D,20140721,000000,24.4325,24.5011,24.3798,24.4931,114827.00063852,0
+PHDG.US,D,20140722,000000,24.5698,24.6116,24.5529,24.5857,334500.19648781,0
+PHDG.US,D,20140723,000000,24.5618,24.6544,24.5439,24.6364,106429.09406776,0
+PHDG.US,D,20140724,000000,24.6713,24.6713,24.6206,24.6544,158754.20269629,0
+PHDG.US,D,20140725,000000,24.5857,24.5956,24.5439,24.5788,42891.031440913,0
+PHDG.US,D,20140728,000000,24.5439,24.6026,24.5011,24.5698,39677.998015026,0
+PHDG.US,D,20140729,000000,24.6116,24.6116,24.4843,24.4843,55882.862249936,0
+PHDG.US,D,20140730,000000,24.5181,24.526,24.4494,24.526,32860.980270954,0
+PHDG.US,D,20140731,000000,24.4225,24.4325,24.2952,24.2952,37066.968662365,0
+PHDG.US,D,20140801,000000,24.2643,24.3608,24.2643,24.3518,53282.888063896,0
+PHDG.US,D,20140804,000000,24.343,24.343,24.2464,24.328,65573.218300111,0
+PHDG.US,D,20140805,000000,24.2385,24.3608,24.2195,24.3608,104269.31651624,0
+PHDG.US,D,20140806,000000,24.343,24.3897,24.3011,24.3897,204609.02380656,0
+PHDG.US,D,20140807,000000,24.3608,24.3798,24.3011,24.335,76452.507269529,0
+PHDG.US,D,20140808,000000,24.3798,24.4683,24.343,24.4494,324028.9436682,0
+PHDG.US,D,20140811,000000,24.4494,24.4494,24.3011,24.319,94923.68066158,0
+PHDG.US,D,20140812,000000,24.319,24.319,24.2563,24.2773,77463.552507703,0
+PHDG.US,D,20140813,000000,24.2862,24.2862,24.2195,24.2285,54308.003514132,0
+PHDG.US,D,20140814,000000,24.2195,24.2285,24.1867,24.2027,105306.49214824,0
+PHDG.US,D,20140815,000000,24.2027,24.2723,24.1608,24.2115,112280.29225529,0
+PHDG.US,D,20140818,000000,24.2464,24.3011,24.2464,24.2643,45934.217306908,0
+PHDG.US,D,20140819,000000,24.2773,24.3608,24.2723,24.343,54924.077799421,0
+PHDG.US,D,20140820,000000,24.328,24.4773,24.328,24.4404,92365.917111726,0
+PHDG.US,D,20140821,000000,24.4843,24.526,24.4494,24.5181,118809.87566723,0
+PHDG.US,D,20140822,000000,24.4683,24.4931,24.4494,24.4593,77617.319825239,0
+PHDG.US,D,20140825,000000,24.5359,24.5956,24.5359,24.5359,70285.734325755,0
+PHDG.US,D,20140826,000000,24.5788,24.6206,24.5788,24.5857,58609.468344535,0
+PHDG.US,D,20140827,000000,24.5956,24.6116,24.5857,24.6116,35396.633487569,0
+PHDG.US,D,20140828,000000,24.5956,24.6285,24.5857,24.6116,26375.61752549,0
+PHDG.US,D,20140829,000000,24.6623,24.6882,24.5618,24.6454,42252.846822384,0
+PHDG.US,D,20140902,000000,24.6882,24.7161,24.5788,24.6544,66669.689825804,0
+PHDG.US,D,20140903,000000,24.725,24.725,24.6116,24.6454,19589.755250985,0
+PHDG.US,D,20140904,000000,24.7429,24.7429,24.5439,24.5618,133093.15094053,0
+PHDG.US,D,20140905,000000,24.5698,24.7061,24.526,24.7061,30813.764415924,0
+PHDG.US,D,20140908,000000,24.6713,24.6882,24.5788,24.6364,28524.339910397,0
+PHDG.US,D,20140909,000000,24.5439,24.5857,24.4683,24.5101,29146.444286569,0
+PHDG.US,D,20140910,000000,24.526,24.5956,24.4593,24.5956,16002.856190305,0
+PHDG.US,D,20140911,000000,24.4773,24.6116,24.4773,24.6116,52091.945114357,0
+PHDG.US,D,20140912,000000,24.5439,24.5698,24.4404,24.4931,13163.68839921,0
+PHDG.US,D,20140915,000000,24.4931,24.4931,24.4066,24.4773,34694.127899612,0
+PHDG.US,D,20140916,000000,24.4404,24.6623,24.4404,24.6454,120025.94399545,0
+PHDG.US,D,20140917,000000,24.6454,24.725,24.5956,24.6623,120109.36025267,0
+PHDG.US,D,20140918,000000,24.7339,24.7827,24.6971,24.7648,52043.704387287,0
+PHDG.US,D,20140919,000000,24.8624,24.8624,24.7269,24.7509,39966.437362298,0
+PHDG.US,D,20140922,000000,24.6892,24.7081,24.5718,24.6046,23845.994399759,0
+PHDG.US,D,20140923,000000,24.5548,24.5976,24.528,24.5379,114760.6696388,0
+PHDG.US,D,20140924,000000,24.5191,24.6304,24.4793,24.6216,37475.004812165,0
+PHDG.US,D,20140925,000000,24.5548,24.5808,24.4603,24.4603,55529.09691809,0
+PHDG.US,D,20140926,000000,24.4603,24.5548,24.4513,24.528,106080.35381165,0
+PHDG.US,D,20140929,000000,24.4513,24.6216,24.4513,24.5976,33803.684479113,0
+PHDG.US,D,20140930,000000,24.6564,24.6643,24.5718,24.6384,100795.9841672,0
+PHDG.US,D,20141001,000000,24.5379,24.5459,24.3628,24.3728,151371.3614243,0
+PHDG.US,D,20141002,000000,24.33,24.345,24.2205,24.345,212215.9834564,0
+PHDG.US,D,20141003,000000,24.2872,24.3628,24.2872,24.345,197771.90575954,0
+PHDG.US,D,20141006,000000,24.3031,24.3628,24.2573,24.3538,32711.233014009,0
+PHDG.US,D,20141007,000000,24.321,24.3817,24.3031,24.3031,162600.39566497,0
+PHDG.US,D,20141008,000000,24.2872,24.3538,24.2295,24.3538,64949.103893643,0
+PHDG.US,D,20141009,000000,24.3538,24.3538,24.2573,24.2872,365212.45437386,0
+PHDG.US,D,20141010,000000,24.2653,24.4513,24.2295,24.4513,731619.87175786,0
+PHDG.US,D,20141013,000000,24.3728,24.4951,24.3628,24.4603,187109.70006195,0
+PHDG.US,D,20141014,000000,24.5121,24.5459,24.3817,24.4951,250228.67137237,0
+PHDG.US,D,20141015,000000,24.4156,24.4951,24.345,24.3817,525814.87992602,0
+PHDG.US,D,20141016,000000,24.4513,24.5718,24.3817,24.3917,96277.43606498,0
+PHDG.US,D,20141017,000000,24.4245,24.6046,24.3628,24.5808,217894.31903859,0
+PHDG.US,D,20141020,000000,24.5548,24.5548,24.4693,24.4693,119431.98004341,0
+PHDG.US,D,20141021,000000,24.5191,24.6136,24.4693,24.6136,246352.32794927,0
+PHDG.US,D,20141022,000000,24.6046,24.7668,24.5877,24.7589,290592.08971785,0
+PHDG.US,D,20141023,000000,24.7349,24.8434,24.6991,24.8116,224032.95155825,0
+PHDG.US,D,20141024,000000,24.8116,24.9449,24.7927,24.9051,302576.89534929,0
+PHDG.US,D,20141027,000000,24.8434,24.8872,24.8116,24.8265,473940.01808348,0
+PHDG.US,D,20141028,000000,24.8524,24.915,24.8434,24.9051,168895.8105476,0
+PHDG.US,D,20141029,000000,24.93,24.9897,24.8524,24.922,91928.735522655,0
+PHDG.US,D,20141030,000000,24.8972,25.5499,24.7181,25.0245,121728.43965496,0
+PHDG.US,D,20141031,000000,25.2493,25.2733,25.1897,25.2733,170280.72142056,0
+PHDG.US,D,20141103,000000,25.3001,25.3439,25.2563,25.336,229478.12362626,0
+PHDG.US,D,20141104,000000,25.2832,25.3091,25.1986,25.2335,179532.89086651,0
+PHDG.US,D,20141105,000000,25.336,25.3439,25.2733,25.327,120995.78361259,0
+PHDG.US,D,20141106,000000,25.327,25.3758,25.2832,25.3758,131666.02943137,0
+PHDG.US,D,20141107,000000,25.3439,25.3678,25.2832,25.3588,92529.734580734,0
+PHDG.US,D,20141110,000000,25.3508,25.4006,25.3091,25.3846,123884.1971459,0
+PHDG.US,D,20141111,000000,25.3936,25.4185,25.3588,25.4086,108230.0812117,0
+PHDG.US,D,20141112,000000,25.336,25.4185,25.336,25.4185,152607.53005546,0
+PHDG.US,D,20141113,000000,25.4265,25.4971,25.336,25.4185,115659.15318048,0
+PHDG.US,D,20141114,000000,25.4185,25.4523,25.3936,25.4265,1106106.605911,0
+PHDG.US,D,20141117,000000,25.4185,25.5121,25.3758,25.4792,501708.58660311,0
+PHDG.US,D,20141118,000000,25.4434,25.6344,25.4434,25.5966,533726.3591655,0
+PHDG.US,D,20141119,000000,25.5658,25.6344,25.4523,25.5568,378562.07057532,0
+PHDG.US,D,20141120,000000,25.4434,25.6066,25.4434,25.6066,184033.34869609,0
+PHDG.US,D,20141121,000000,25.8215,25.8314,25.6514,25.7439,463852.68105012,0
+PHDG.US,D,20141124,000000,25.7529,25.8722,25.718,25.8215,68372.185485314,0
+PHDG.US,D,20141125,000000,25.8125,25.8384,25.7359,25.7857,199817.11158428,0
+PHDG.US,D,20141126,000000,25.7777,25.8384,25.7529,25.8384,130646.94407202,0
+PHDG.US,D,20141128,000000,25.7599,25.8384,25.7439,25.7439,58517.006950984,0
+PHDG.US,D,20141201,000000,25.6842,25.6941,25.5887,25.6424,210995.8950676,0
+PHDG.US,D,20141202,000000,25.6066,25.7777,25.6066,25.7529,206624.07917688,0
+PHDG.US,D,20141203,000000,25.7529,25.8554,25.7529,25.8384,143259.88417051,0
+PHDG.US,D,20141204,000000,25.7857,25.8474,25.7021,25.8314,254322.09806728,0
+PHDG.US,D,20141205,000000,25.8125,25.8812,25.7857,25.8554,178892.69621769,0
+PHDG.US,D,20141208,000000,25.7777,25.8384,25.6156,25.6941,344671.95479354,0
+PHDG.US,D,20141209,000000,25.4613,25.718,25.4086,25.718,254568.32677837,0
+PHDG.US,D,20141210,000000,25.5817,25.6344,25.318,25.3758,233896.17021376,0
+PHDG.US,D,20141211,000000,25.4334,25.6742,25.4334,25.522,168484.75935235,0
+PHDG.US,D,20141212,000000,25.3439,25.4334,25.1548,25.1548,156575.32985696,0
+PHDG.US,D,20141215,000000,25.2066,25.2733,24.8792,24.9897,411060.24037811,0
+PHDG.US,D,20141216,000000,24.9707,24.9807,24.9549,24.9707,175040.47315813,0
+PHDG.US,D,20141217,000000,24.9897,24.9897,24.9449,24.9638,88582.035082178,0
+PHDG.US,D,20141218,000000,24.9549,24.9638,24.922,24.922,258563.26198885,0
+PHDG.US,D,20141219,000000,24.8652,25.0464,24.8652,24.925,342953.37889168,0
+PHDG.US,D,20141222,000000,25.0384,25.0384,24.8912,24.9658,268589.29309822,0
+PHDG.US,D,20141223,000000,25.0732,25.0732,24.9658,24.9747,195004.0940439,0
+PHDG.US,D,20141224,000000,25.7697,25.7697,24.919,24.9687,602583.96696694,0
+PHDG.US,D,20141226,000000,24.9608,25.3846,24.9519,24.9519,177206.28080054,0
+PHDG.US,D,20141229,000000,24.8812,25.0962,24.8812,25.0962,650005.60669185,0
+PHDG.US,D,20141230,000000,25.1051,25.1051,24.919,24.9687,665324.04756684,0
+PHDG.US,D,20141231,000000,25.0534,25.0534,24.9519,24.9887,323065.13414195,0
+PHDG.US,D,20150102,000000,24.926,24.9608,24.8644,24.9419,253052.76393625,0
+PHDG.US,D,20150105,000000,24.8016,24.8116,24.6216,24.6842,211703.42573129,0
+PHDG.US,D,20150106,000000,24.6753,24.7221,24.4881,24.4881,122264.11272847,0
+PHDG.US,D,20150107,000000,24.6036,24.7021,24.5688,24.7021,99471.374203069,0
+PHDG.US,D,20150108,000000,24.7747,24.9608,24.7747,24.9339,175743.98376123,0
+PHDG.US,D,20150109,000000,24.9101,24.9339,24.7837,24.8364,96388.99274633,0
+PHDG.US,D,20150112,000000,24.8812,24.8812,24.7479,24.7917,108799.92480021,0
+PHDG.US,D,20150113,000000,24.9608,25.0165,24.7021,24.7917,166665.68193576,0
+PHDG.US,D,20150114,000000,24.6484,24.7309,24.5509,24.7221,145635.73997871,0
+PHDG.US,D,20150115,000000,24.7747,24.7747,24.5598,24.6216,263764.21537608,0
+PHDG.US,D,20150116,000000,24.5509,24.8444,24.5509,24.8444,78378.116291737,0
+PHDG.US,D,20150120,000000,24.8364,24.8544,24.7221,24.8444,95787.99368825,0
+PHDG.US,D,20150121,000000,24.8364,24.919,24.7648,24.8016,198248.28293936,0
+PHDG.US,D,20150122,000000,24.7747,24.8722,24.7121,24.8544,333473.07100729,0
+PHDG.US,D,20150123,000000,24.8544,24.8722,24.7747,24.8116,349503.06260657,0
+PHDG.US,D,20150126,000000,24.7837,24.7917,24.6842,24.7121,276712.83053376,0
+PHDG.US,D,20150127,000000,24.5788,24.6921,24.5509,24.6126,144173.4429394,0
+PHDG.US,D,20150128,000000,24.6663,24.6663,24.4971,24.5051,256517.05114896,0
+PHDG.US,D,20150129,000000,24.4881,24.6304,24.4136,24.6216,141743.31631326,0
+PHDG.US,D,20150130,000000,24.5509,24.6663,24.523,24.5688,108277.31692362,0
+PHDG.US,D,20150202,000000,24.5509,24.7399,24.4424,24.6921,79601.21972599,0
+PHDG.US,D,20150203,000000,24.8275,24.9339,24.7648,24.8912,125938.44810696,0
+PHDG.US,D,20150204,000000,24.8444,24.9339,24.8364,24.8812,221721.41671948,0
+PHDG.US,D,20150205,000000,24.9608,25.0355,24.9419,25.0165,301620.12092907,0
+PHDG.US,D,20150206,000000,25.0355,25.1528,25.0355,25.0812,218378.73633959,0
+PHDG.US,D,20150209,000000,25.0892,25.1051,24.9887,25.0165,58381.3299061,0
+PHDG.US,D,20150210,000000,25.0534,25.1439,25.0085,25.1051,692480.56186178,0
+PHDG.US,D,20150211,000000,25.1439,25.1797,25.0962,25.1618,44527.196100702,0
+PHDG.US,D,20150212,000000,25.1887,25.2513,25.1618,25.2255,309673.3073043,0
+PHDG.US,D,20150213,000000,25.2345,25.2961,25.2066,25.2961,184746.90945066,0
+PHDG.US,D,20150217,000000,25.2513,25.325,25.2345,25.325,84533.834068892,0
+PHDG.US,D,20150218,000000,25.2961,25.315,25.2683,25.3061,100938.69631812,0
+PHDG.US,D,20150219,000000,25.2434,25.3061,25.2255,25.2434,109658.207736,0
+PHDG.US,D,20150220,000000,25.2066,25.2882,25.1708,25.2783,83247.41468036,0
+PHDG.US,D,20150223,000000,25.2434,25.2513,25.1887,25.2513,185870.51638534,0
+PHDG.US,D,20150224,000000,25.2513,25.334,25.2345,25.325,77501.7430833,0
+PHDG.US,D,20150225,000000,25.2783,25.334,25.2434,25.3061,447285.00634704,0
+PHDG.US,D,20150226,000000,25.2434,25.2882,25.1887,25.2593,137706.17046658,0
+PHDG.US,D,20150227,000000,25.2434,25.2683,25.1797,25.1887,117180.74611348,0
+PHDG.US,D,20150302,000000,25.1708,25.3061,25.1708,25.2683,187424.26980305,0
+PHDG.US,D,20150303,000000,25.2345,25.2434,25.1051,25.2155,75391.21127399,0
+PHDG.US,D,20150304,000000,25.1887,25.2066,25.0085,25.1051,85417.24238336,0
+PHDG.US,D,20150305,000000,25.115,25.1708,25.0812,25.1439,112591.84695094,0
+PHDG.US,D,20150306,000000,24.9687,25.0633,24.7479,24.8185,49555.286882596,0
+PHDG.US,D,20150309,000000,24.8185,24.9419,24.8016,24.8644,162369.24218109,0
+PHDG.US,D,20150310,000000,24.7021,24.8912,24.5509,24.5509,164152.13905239,0
+PHDG.US,D,20150311,000000,24.533,24.5688,24.4513,24.4803,56577.327716714,0
+PHDG.US,D,20150312,000000,24.5151,24.523,24.4513,24.4513,187759.94486224,0
+PHDG.US,D,20150313,000000,24.4703,24.4803,24.4513,24.4803,64925.988545256,0
+PHDG.US,D,20150316,000000,24.4703,24.4881,24.4513,24.4513,139095.10140014,0
+PHDG.US,D,20150317,000000,24.4066,24.4613,24.315,24.3488,90315.686211253,0
+PHDG.US,D,20150318,000000,24.3061,24.5788,24.2892,24.533,79068.561697926,0
+PHDG.US,D,20150319,000000,24.5151,24.5151,24.4325,24.4424,38421.729080913,0
+PHDG.US,D,20150320,000000,24.4395,24.6016,24.4395,24.5936,142228.73862939,0
+PHDG.US,D,20150323,000000,24.5758,24.6106,24.4852,24.5399,78431.382094544,0
+PHDG.US,D,20150324,000000,24.4773,24.4941,24.322,24.3468,37769.474250321,0
+PHDG.US,D,20150325,000000,24.3468,24.3468,24.136,24.1449,212070.25626004,0
+PHDG.US,D,20150326,000000,24.136,24.1887,24.0594,24.0982,177744.96891949,0
+PHDG.US,D,20150327,000000,24.0882,24.1887,24.0594,24.126,109644.13752394,0
+PHDG.US,D,20150330,000000,24.2245,24.3121,24.2155,24.2773,41659.887885482,0
+PHDG.US,D,20150331,000000,24.2066,24.3468,24.116,24.2245,142748.33146055,0
+PHDG.US,D,20150401,000000,24.1449,24.1449,24.0404,24.0404,172968.13192442,0
+PHDG.US,D,20150402,000000,24.0782,24.1728,24.0782,24.1449,72878.673405764,0
+PHDG.US,D,20150406,000000,24.0404,24.2623,24.0404,24.2533,700862.38819018,0
+PHDG.US,D,20150407,000000,24.2245,24.322,24.0982,24.1728,209554.70334638,0
+PHDG.US,D,20150408,000000,24.2155,24.2155,24.0982,24.136,59544.132431515,0
+PHDG.US,D,20150409,000000,24.1449,24.1977,23.9917,24.1728,700534.75325217,0
+PHDG.US,D,20150410,000000,24.1061,24.1977,24.0882,24.1728,338044.88491231,0
+PHDG.US,D,20150413,000000,24.1728,24.1887,24.116,24.116,35663.967516748,0
+PHDG.US,D,20150414,000000,24.1529,24.1728,24.0504,24.1449,57546.162318702,0
+PHDG.US,D,20150415,000000,24.1977,24.2773,24.1797,24.2155,155925.08505667,0
+PHDG.US,D,20150416,000000,24.1529,24.1887,24.0982,24.1529,53482.886078207,0
+PHDG.US,D,20150417,000000,24.1061,24.1628,23.9539,23.9917,152752.25223667,0
+PHDG.US,D,20150420,000000,23.9539,24.2245,23.9539,24.1728,117868.17647422,0
+PHDG.US,D,20150421,000000,24.2533,24.2952,24.0594,24.126,158864.75436249,0
+PHDG.US,D,20150422,000000,24.1728,24.2703,24.1061,24.2444,36149.389832889,0
+PHDG.US,D,20150423,000000,24.2245,24.3658,24.2155,24.2952,115090.31460711,0
+PHDG.US,D,20150424,000000,24.2345,24.3758,24.2345,24.3558,110422.01924794,0
+PHDG.US,D,20150427,000000,24.4036,24.4305,24.2444,24.2623,127644.96382706,0
+PHDG.US,D,20150428,000000,24.136,24.33,24.1061,24.322,87983.046054393,0
+PHDG.US,D,20150429,000000,24.2245,24.3121,24.1728,24.2533,220956.60019239,0
+PHDG.US,D,20150430,000000,24.2066,24.2952,23.9539,24.0335,287166.99809588,0
+PHDG.US,D,20150501,000000,24.116,24.2773,24.1061,24.2773,88648.366081899,0
+PHDG.US,D,20150504,000000,24.2952,24.3946,24.1797,24.3468,327490.21583547,0
+PHDG.US,D,20150505,000000,24.4205,24.4205,24.0504,24.0504,35551.405820251,0
+PHDG.US,D,20150506,000000,23.9987,24.1529,23.8643,23.928,169689.77251396,0
+PHDG.US,D,20150507,000000,23.9639,24.116,23.928,24.0882,121998.78872958,0
+PHDG.US,D,20150508,000000,24.2862,24.3658,24.2773,24.3658,323714.3739271,0
+PHDG.US,D,20150511,000000,24.2773,24.3468,24.2345,24.2345,687424.33065576,0
+PHDG.US,D,20150512,000000,24.1449,24.2155,24.0594,24.1728,88976.001019915,0
+PHDG.US,D,20150513,000000,24.2245,24.3031,24.116,24.1449,418919.45882992,0
+PHDG.US,D,20150514,000000,24.2155,24.3031,24.2155,24.2862,89760.917849949,0
+PHDG.US,D,20150515,000000,24.322,24.3468,24.2773,24.3121,102064.31328308,0
+PHDG.US,D,20150518,000000,24.2862,24.33,24.1728,24.3121,208401.95097244,0
+PHDG.US,D,20150519,000000,24.33,24.3857,24.2345,24.2444,216071.22156141,0
+PHDG.US,D,20150520,000000,24.1529,24.3031,24.1529,24.2703,111200.90598709,0
+PHDG.US,D,20150521,000000,24.2533,24.2952,24.2345,24.2533,99757.803520047,0
+PHDG.US,D,20150522,000000,24.2155,24.3121,24.1628,24.1628,78762.032078002,0
+PHDG.US,D,20150526,000000,24.1449,24.1449,23.9001,23.9539,453604.54159321,0
+PHDG.US,D,20150527,000000,23.9539,24.1728,23.9539,24.1628,89313.686109405,0
+PHDG.US,D,20150528,000000,24.1977,24.1977,24.0782,24.136,282705.73585706,0
+PHDG.US,D,20150529,000000,24.1887,24.1887,23.9917,23.9917,109534.59087289,0
+PHDG.US,D,20150601,000000,24.0335,24.116,23.9737,24.0882,179864.54586513,0
+PHDG.US,D,20150602,000000,23.9459,24.1061,23.9379,24.0155,332148.46104315,0
+PHDG.US,D,20150603,000000,24.0066,24.1061,23.9987,24.0066,123198.77681544,0
+PHDG.US,D,20150604,000000,23.9917,24.0155,23.9001,23.9001,51210.546830183,0
+PHDG.US,D,20150605,000000,23.9817,24.0235,23.8364,23.8564,243062.91337218,0
+PHDG.US,D,20150608,000000,23.8076,23.8364,23.728,23.7539,38437.809323269,0
+PHDG.US,D,20150609,000000,23.7449,23.7817,23.6753,23.7191,324256.07709148,0
+PHDG.US,D,20150610,000000,23.8166,24.0155,23.8166,23.9817,31654.962094206,0
+PHDG.US,D,20150611,000000,24.0404,24.0782,23.8713,23.9987,980063.63622864,0
+PHDG.US,D,20150612,000000,23.9191,23.928,23.8364,23.8812,160415.49273476,0
+PHDG.US,D,20150615,000000,23.6931,23.7897,23.6554,23.7817,50213.571804071,0
+PHDG.US,D,20150616,000000,23.8713,23.9379,23.6753,23.8364,36328.282529106,0
+PHDG.US,D,20150617,000000,23.7111,23.928,23.7111,23.8643,154306.00565439,0
+PHDG.US,D,20150618,000000,23.9101,24.0504,23.9101,24.0066,34770.509050806,0
+PHDG.US,D,20150619,000000,24.1777,24.1777,23.9349,23.9349,231059.01245295,0
+PHDG.US,D,20150622,000000,23.8534,24.1509,23.8534,23.9429,112981.79282809,0
+PHDG.US,D,20150623,000000,23.9619,24.0136,23.8782,23.9071,57632.593621369,0
+PHDG.US,D,20150624,000000,23.8683,23.9071,23.7171,23.7171,160609.46065819,0
+PHDG.US,D,20150625,000000,23.7788,23.8136,23.6623,23.6911,98025.157406118,0
+PHDG.US,D,20150626,000000,23.7956,23.7956,23.5996,23.6623,48959.312900252,0
+PHDG.US,D,20150629,000000,23.5101,23.5568,23.2892,23.2992,80639.400373141,0
+PHDG.US,D,20150630,000000,23.3091,23.4733,23.2713,23.3469,63930.01853429,0
+PHDG.US,D,20150701,000000,23.5181,23.5181,23.318,23.3738,104450.21924275,0
+PHDG.US,D,20150702,000000,23.3469,23.4633,23.328,23.338,73327.915176604,0
+PHDG.US,D,20150706,000000,23.2992,23.3827,23.2544,23.318,74104.791885459,0
+PHDG.US,D,20150707,000000,23.338,23.3648,23.2116,23.328,40094.074286004,0
+PHDG.US,D,20150708,000000,23.328,23.328,23.2116,23.2195,59593.378173733,0
+PHDG.US,D,20150709,000000,23.3738,23.3917,23.2892,23.2992,942510.24023499,0
+PHDG.US,D,20150710,000000,23.3738,23.4375,23.3738,23.3738,203147.7317824,0
+PHDG.US,D,20150713,000000,23.3648,23.3917,23.2802,23.2802,2148529.4219986,0
+PHDG.US,D,20150714,000000,23.3091,23.4733,23.2464,23.4285,898391.08028409,0
+PHDG.US,D,20150715,000000,23.4195,23.4445,23.3917,23.4016,59192.377129963,0
+PHDG.US,D,20150716,000000,23.4016,23.4016,23.3091,23.318,77979.125278264,0
+PHDG.US,D,20150717,000000,23.527,23.5648,23.2892,23.3091,1091487.6555785,0
+PHDG.US,D,20150720,000000,23.3091,23.3469,23.2892,23.328,58042.639801463,0
+PHDG.US,D,20150721,000000,23.2992,23.318,23.2295,23.2295,37881.03093167,0
+PHDG.US,D,20150722,000000,23.2017,23.2375,23.1569,23.1658,29572.57070902,0
+PHDG.US,D,20150723,000000,23.1569,23.1747,23.0842,23.1012,328755.52990591,0
+PHDG.US,D,20150724,000000,23.1012,23.1012,22.9419,22.9419,172020.40264053,0
+PHDG.US,D,20150727,000000,22.8424,22.9847,22.8146,22.9579,69341.020087302,0
+PHDG.US,D,20150728,000000,22.9947,23.0325,22.9319,23.0235,154849.71884906,0
+PHDG.US,D,20150729,000000,23.0136,23.1658,23.0136,23.1569,224747.51732797,0
+PHDG.US,D,20150730,000000,23.0762,23.1569,23.0594,23.119,53167.311321958,0
+PHDG.US,D,20150731,000000,23.1569,23.1569,23.0494,23.0674,168806.36419948,0
+PHDG.US,D,20150803,000000,23.1012,23.1012,22.8862,23.0036,290438.32240031,0
+PHDG.US,D,20150804,000000,22.9758,23.0325,22.9121,22.9758,40094.074286004,0
+PHDG.US,D,20150805,000000,23.0036,23.129,22.9847,23.0036,67121.946642085,0
+PHDG.US,D,20150806,000000,22.9579,22.9659,22.8046,22.8763,178840.43543004,0
+PHDG.US,D,20150807,000000,22.7946,22.8424,22.7131,22.8046,394547.84150812,0
+PHDG.US,D,20150810,000000,22.9419,23.0762,22.9419,23.0494,50069.854638009,0
+PHDG.US,D,20150811,000000,23.0136,23.0136,22.7946,22.8952,63055.655356148,0
+PHDG.US,D,20150812,000000,22.8335,22.9041,22.733,22.8673,261186.35152328,0
+PHDG.US,D,20150813,000000,22.9319,22.9319,22.8424,22.8424,117630.99289946,0
+PHDG.US,D,20150814,000000,22.7778,22.9319,22.7778,22.9121,95149.80906972,0
+PHDG.US,D,20150817,000000,22.8424,23.0325,22.8424,23.0325,116743.5645244,0
+PHDG.US,D,20150818,000000,23.1101,23.1101,22.9499,22.9847,55605.478069284,0
+PHDG.US,D,20150819,000000,22.9758,22.9758,22.733,22.8236,92047.327310035,0
+PHDG.US,D,20150820,000000,22.6435,22.6514,22.3797,22.3797,88167.968841494,0
+PHDG.US,D,20150821,000000,22.2166,22.3529,22.0554,22.0902,968759.22585192,0
+PHDG.US,D,20150824,000000,21.6225,22.7231,21.4415,21.9201,131136.38644875,0
+PHDG.US,D,20150825,000000,22.0812,22.2076,21.9489,22.138,237261.96594202,0
+PHDG.US,D,20150826,000000,22.1797,22.2514,22.0554,22.0554,50839.696240833,0
+PHDG.US,D,20150827,000000,22.0374,22.2166,22.0374,22.2076,185865.49130959,0
+PHDG.US,D,20150828,000000,22.2076,22.2892,22.0723,22.1987,57154.206411258,0
+PHDG.US,D,20150831,000000,22.1201,22.4544,22.1201,22.4155,813466.2953229,0
+PHDG.US,D,20150901,000000,22.2614,22.9221,22.2614,22.6514,125831.91650135,0
+PHDG.US,D,20150902,000000,22.7231,22.7231,22.3797,22.3987,49293.982944301,0
+PHDG.US,D,20150903,000000,22.2514,22.4723,22.2245,22.4155,24591.715639049,0
+PHDG.US,D,20150904,000000,22.2892,22.6096,22.2892,22.5608,63911.928261639,0
+PHDG.US,D,20150908,000000,22.5608,22.5608,22.3797,22.4723,72552.043482895,0
+PHDG.US,D,20150909,000000,22.4445,22.4445,22.2703,22.3708,52501.991294452,0
+PHDG.US,D,20150910,000000,22.334,22.527,22.318,22.4633,475806.331212,0
+PHDG.US,D,20150911,000000,22.2703,22.7946,22.2325,22.2792,172128.94427643,0
+PHDG.US,D,20150914,000000,22.1539,22.2703,21.8843,22.1201,39321.217637737,0
+PHDG.US,D,20150915,000000,22.0723,22.1629,21.8763,21.8763,53167.311321958,0
+PHDG.US,D,20150916,000000,21.8763,21.8932,21.736,21.7658,77645.460249363,0
+PHDG.US,D,20150917,000000,21.736,21.7658,21.7191,21.7191,19670.156462768,0
+PHDG.US,D,20150918,000000,21.7201,21.7768,21.7201,21.7201,64060.670503438,0
+PHDG.US,D,20150921,000000,21.7668,21.7668,21.7201,21.737,101384.92304351,0
+PHDG.US,D,20150922,000000,21.7201,21.7569,21.7201,21.727,48481.93070529,0
+PHDG.US,D,20150923,000000,21.7201,21.737,21.5877,21.5877,26065.067844977,0
+PHDG.US,D,20150924,000000,21.6146,21.6603,21.5877,21.6225,1292959.0220952,0
+PHDG.US,D,20150925,000000,21.7041,21.727,21.6683,21.7041,50917.082407174,0
+PHDG.US,D,20150928,000000,21.6146,21.7201,21.4225,21.4225,94788.003616695,0
+PHDG.US,D,20150929,000000,21.5141,21.6225,21.4325,21.4972,520953.62165858,0
+PHDG.US,D,20150930,000000,21.6863,21.7858,21.6047,21.7668,318952.61215924,0
+PHDG.US,D,20151001,000000,21.6863,21.8315,21.6683,21.6683,53897.957334037,0
+PHDG.US,D,20151002,000000,21.6225,21.8594,21.6225,21.8594,96414.118125011,0
+PHDG.US,D,20151005,000000,22.0026,22.0664,21.9489,22.0126,34945.381686435,0
+PHDG.US,D,20151006,000000,21.8773,22.0126,21.8773,21.9409,85479.553322492,0
+PHDG.US,D,20151007,000000,22.0306,22.0922,21.9569,22.0484,36001.652606237,0
+PHDG.US,D,20151008,000000,22.0126,22.1559,21.9838,22.13,31145.41941453,0
+PHDG.US,D,20151009,000000,22.1221,22.1907,22.1221,22.1469,11264.209770831,0
+PHDG.US,D,20151012,000000,22.2007,22.2007,22.0126,22.0216,12569.724447161,0
+PHDG.US,D,20151013,000000,21.9838,22.0574,21.9838,22.0306,17004.856292154,0
+PHDG.US,D,20151014,000000,22.0306,22.0664,21.9569,21.9569,31697.172730392,0
+PHDG.US,D,20151015,000000,21.9937,22.1121,21.9838,22.1022,850289.04530447,0
+PHDG.US,D,20151016,000000,22.1469,22.1817,22.0832,22.1817,72782.191951624,0
+PHDG.US,D,20151019,000000,22.1221,22.138,21.9937,22.0306,54339.158983698,0
+PHDG.US,D,20151020,000000,21.9937,22.0743,21.9649,22.0146,19068.152389541,0
+PHDG.US,D,20151021,000000,21.9131,22.0664,21.9131,21.9211,50031.664062412,0
+PHDG.US,D,20151022,000000,22.0306,22.2534,22.0306,22.2265,25290.201166416,0
+PHDG.US,D,20151023,000000,22.2634,22.52,22.2634,22.4922,85261.46503553,0
+PHDG.US,D,20151026,000000,22.4106,22.4564,22.4106,22.4475,18776.697996826,0
+PHDG.US,D,20151027,000000,22.32,22.4106,22.1649,22.3648,94977.951479534,0
+PHDG.US,D,20151028,000000,22.3102,22.6026,22.3102,22.6026,35011.712686156,0
+PHDG.US,D,20151029,000000,22.54,22.6385,22.54,22.6215,41307.127568783,0
+PHDG.US,D,20151030,000000,22.6554,22.6623,22.548,22.548,32802.689392411,0
+PHDG.US,D,20151102,000000,22.4922,22.7818,22.4922,22.7728,42717.163820432,0
+PHDG.US,D,20151103,000000,22.7171,22.8803,22.6991,22.8186,176152.01991103,0
+PHDG.US,D,20151104,000000,22.8364,22.8454,22.7171,22.7728,64881.767878775,0
+PHDG.US,D,20151105,000000,22.7986,22.8086,22.6623,22.736,179578.11654815,0
+PHDG.US,D,20151106,000000,22.6991,22.7449,22.6026,22.7171,10712.456454968,0
+PHDG.US,D,20151109,000000,22.6215,22.6623,22.4475,22.54,353671.86543753,0
+PHDG.US,D,20151110,000000,22.4842,22.5728,22.4842,22.5638,69578.203662063,0
+PHDG.US,D,20151111,000000,22.5002,22.6126,22.5002,22.53,26504.259464343,0
+PHDG.US,D,20151112,000000,22.53,22.53,22.4106,22.4475,159252.69020934,0
+PHDG.US,D,20151113,000000,22.3917,22.4106,22.337,22.337,13917.449759678,0
+PHDG.US,D,20151116,000000,22.3102,22.4285,22.3102,22.4285,59197.4022057,0
+PHDG.US,D,20151117,000000,22.4475,22.5728,22.4285,22.5638,109338.61291917,0
+PHDG.US,D,20151118,000000,22.5638,22.7171,22.5548,22.7171,20320.401263064,0
+PHDG.US,D,20151119,000000,22.6126,22.8086,22.6126,22.7638,65273.723786218,0
+PHDG.US,D,20151120,000000,22.7897,22.8364,22.736,22.7539,30147.43937327,0
+PHDG.US,D,20151123,000000,22.7728,22.8186,22.6723,22.6723,63947.103791795,0
+PHDG.US,D,20151124,000000,22.6385,22.7539,22.6215,22.727,45280.957461169,0
+PHDG.US,D,20151125,000000,22.7171,22.7171,22.6554,22.6554,11706.416435639,0
+PHDG.US,D,20151127,000000,22.548,22.727,22.548,22.6823,45722.15911083,0
+PHDG.US,D,20151130,000000,22.727,22.727,22.6126,22.6295,1018380.8437342,0
+PHDG.US,D,20151201,000000,22.6723,22.7897,22.6454,22.7897,123318.37361798,0
+PHDG.US,D,20151202,000000,22.7171,22.736,22.548,22.548,55613.518190463,0
+PHDG.US,D,20151203,000000,22.5638,22.5638,22.4375,22.4653,38115.199460989,0
+PHDG.US,D,20151204,000000,22.4564,22.6823,22.4285,22.6454,44177.450829444,0
+PHDG.US,D,20151207,000000,22.7539,23.1061,22.5548,22.6026,31367.527762081,0
+PHDG.US,D,20151208,000000,22.5101,22.5828,22.4842,22.54,32822.789695357,0
+PHDG.US,D,20151209,000000,22.4653,22.6385,22.4106,22.4653,47711.084087318,0
+PHDG.US,D,20151210,000000,22.4753,22.6126,22.4475,22.5101,28493.18444083,0
+PHDG.US,D,20151211,000000,22.4007,22.54,22.3728,22.4842,90337.796544493,0
+PHDG.US,D,20151214,000000,22.4922,22.5638,22.3559,22.4106,146565.37898995,0
+PHDG.US,D,20151215,000000,22.53,22.6823,22.4842,22.5728,124909.31259614,0
+PHDG.US,D,20151216,000000,22.6215,22.736,22.5638,22.736,256661.77333018,0
+PHDG.US,D,20151217,000000,22.727,22.7449,22.4842,22.4922,95973.921490498,0
+PHDG.US,D,20151218,000000,22.4713,22.4713,22.2862,22.2862,41065.923933433,0
+PHDG.US,D,20151221,000000,22.315,22.3977,22.2952,22.3887,217933.51462934,0
+PHDG.US,D,20151222,000000,22.3887,22.4534,22.325,22.4245,153742.19215675,0
+PHDG.US,D,20151223,000000,22.4982,22.7429,22.4982,22.7429,173684.70772443,0
+PHDG.US,D,20151224,000000,22.6385,22.7091,22.52,22.6215,36789.584481713,0
+PHDG.US,D,20151228,000000,22.6295,22.6643,22.5548,22.5728,758431.66585727,0
+PHDG.US,D,20151229,000000,22.4743,22.7917,22.4743,22.6833,98729.673024368,0
+PHDG.US,D,20151230,000000,22.5728,22.7658,22.5728,22.6643,171838.49489886,0
+PHDG.US,D,20151231,000000,22.4833,22.6563,22.4465,22.52,314408.93867833,0
+PHDG.US,D,20160104,000000,22.3907,22.4465,22.2514,22.4465,52819.576080995,0
+PHDG.US,D,20160105,000000,22.3718,22.4275,22.326,22.3549,73382.185994557,0
+PHDG.US,D,20160106,000000,22.2245,22.2892,22.138,22.1709,61794.361346299,0
+PHDG.US,D,20160107,000000,21.9698,22.126,21.9211,21.9698,115845.08098273,0
+PHDG.US,D,20160108,000000,21.9798,21.9798,21.9459,21.9519,66912.903491448,0
+PHDG.US,D,20160111,000000,21.9698,21.9887,21.9519,21.9519,33219.770678538,0
+PHDG.US,D,20160112,000000,21.9599,21.9798,21.9459,21.9599,26433.908404033,0
+PHDG.US,D,20160113,000000,21.9798,22.0156,21.6445,21.6445,189413.19477953,0
+PHDG.US,D,20160114,000000,21.7141,21.9798,21.6535,21.9599,149517.10847754,0
+PHDG.US,D,20160115,000000,21.6613,22.1529,21.6613,21.9629,256472.83048248,0
+PHDG.US,D,20160119,000000,22.0076,22.0444,21.9081,21.9519,128889.17257941,0
+PHDG.US,D,20160120,000000,21.731,21.8981,21.6265,21.8893,77138.932615129,0
+PHDG.US,D,20160121,000000,21.8633,21.9887,21.8633,21.8893,14013.931213818,0
+PHDG.US,D,20160122,000000,21.9081,21.9261,21.731,21.731,160889.85988428,0
+PHDG.US,D,20160125,000000,21.731,21.7947,21.7141,21.741,27656.006823138,0
+PHDG.US,D,20160126,000000,21.7798,21.7986,21.7071,21.7071,70672.665157462,0
+PHDG.US,D,20160127,000000,21.731,21.7798,21.6972,21.7708,19662.11634159,0
+PHDG.US,D,20160128,000000,21.7509,21.7798,21.6535,21.7141,53587.407653525,0
+PHDG.US,D,20160129,000000,21.6893,21.8534,21.6893,21.8534,412501.43209933,0
+PHDG.US,D,20160201,000000,21.7071,21.8723,21.7071,21.7509,323448.04491307,0
+PHDG.US,D,20160202,000000,21.6972,21.731,21.6355,21.6613,33713.233115857,0
+PHDG.US,D,20160203,000000,21.6255,21.7708,21.5828,21.7509,13629.010412405,0
+PHDG.US,D,20160204,000000,21.7141,21.8256,21.7141,21.7798,22611.835798887,0
+PHDG.US,D,20160205,000000,21.7231,21.7231,21.5519,21.5698,37388.573509498,0
+PHDG.US,D,20160208,000000,21.534,21.534,21.331,21.4703,87644.355949755,0
+PHDG.US,D,20160209,000000,21.534,21.5589,21.4673,21.4982,47169.380922929,0
+PHDG.US,D,20160210,000000,21.5519,21.6553,21.5151,21.5151,381591.18622926,0
+PHDG.US,D,20160211,000000,21.4425,21.534,21.4275,21.4982,60162.216747099,0
+PHDG.US,D,20160212,000000,21.6613,21.7231,21.5808,21.7231,13940.565108065,0
+PHDG.US,D,20160216,000000,21.6345,21.8813,21.6345,21.8813,42767.414577797,0
+PHDG.US,D,20160217,000000,21.8633,22.0862,21.8633,22.0354,28946.446272259,0
+PHDG.US,D,20160218,000000,22.0444,22.0444,21.936,21.9459,38947.352002945,0
+PHDG.US,D,20160219,000000,21.9459,22.0792,21.8633,21.8813,44715.133933245,0
+PHDG.US,D,20160222,000000,21.9519,22.0176,21.9161,21.936,222327.44085329,0
+PHDG.US,D,20160223,000000,22.0176,22.0176,21.8534,21.8733,14314.430742857,0
+PHDG.US,D,20160224,000000,21.8633,21.9499,21.7798,21.936,155993.42608669,0
+PHDG.US,D,20160225,000000,21.8256,22.0444,21.8256,22.0444,155264.79010489,0
+PHDG.US,D,20160226,000000,22.1081,22.1081,22.0604,22.0634,223807.82816525,0
+PHDG.US,D,20160229,000000,22.0882,22.0882,21.9459,21.9459,52979.373489414,0
+PHDG.US,D,20160301,000000,22.0544,22.2076,21.9987,22.1887,74862.573306516,0
+PHDG.US,D,20160302,000000,22.1709,22.2614,22.1649,22.2614,130062.02525629,0
+PHDG.US,D,20160303,000000,22.2424,22.2424,22.126,22.2245,13804.888063181,0
+PHDG.US,D,20160304,000000,22.2245,22.332,22.1619,22.2892,29012.77727198,0
+PHDG.US,D,20160307,000000,22.2325,22.3638,22.1987,22.2982,39116.19454769,0
+PHDG.US,D,20160308,000000,22.1797,22.2514,22.0982,22.1181,159042.64204357,0
+PHDG.US,D,20160309,000000,22.2076,22.2424,22.1389,22.2245,67808.371987685,0
+PHDG.US,D,20160310,000000,22.2614,22.3549,22.0266,22.1887,102813.04956781,0
+PHDG.US,D,20160311,000000,22.336,22.54,22.336,22.54,172579.19106241,0
+PHDG.US,D,20160314,000000,22.4643,22.5628,22.4643,22.548,13313.435656156,0
+PHDG.US,D,20160315,000000,22.4175,22.4833,22.3718,22.4833,27817.814261851,0
+PHDG.US,D,20160316,000000,22.4096,22.6295,22.4096,22.5828,16973.700822587,0
+PHDG.US,D,20160317,000000,22.5638,22.7559,22.548,22.729,35037.843079985,0
+PHDG.US,D,20160318,000000,22.7956,22.8206,22.7598,22.7956,8877.2987960163,0
+PHDG.US,D,20160321,000000,22.6335,22.8514,22.4494,22.8514,68691.780302153,0
+PHDG.US,D,20160322,000000,22.7409,22.8594,22.7131,22.7956,103244.201066,0
+PHDG.US,D,20160323,000000,22.7499,22.7956,22.6723,22.6873,12114.452585439,0
+PHDG.US,D,20160324,000000,22.5868,22.6583,22.5578,22.6583,27634.901505044,0
+PHDG.US,D,20160328,000000,22.7131,22.7409,22.6504,22.7041,55550.202236183,0
+PHDG.US,D,20160329,000000,22.6335,22.8434,22.5967,22.8434,37302.142206831,0
+PHDG.US,D,20160330,000000,22.9141,22.9977,22.9141,22.9339,23525.394567774,0
+PHDG.US,D,20160331,000000,22.9141,22.9609,22.8594,22.8773,87755.912631105,0
+PHDG.US,D,20160401,000000,22.7598,23.0354,22.733,23.0076,66927.978718658,0
+PHDG.US,D,20160404,000000,22.8663,22.9887,22.8604,22.9609,32586.611135745,0
+PHDG.US,D,20160405,000000,22.8056,22.8344,22.733,22.7598,47588.472239348,0
+PHDG.US,D,20160406,000000,22.7698,22.9609,22.7598,22.9609,538080.08478356,0
+PHDG.US,D,20160407,000000,22.8594,22.8773,22.6873,22.7231,10192.863623819,0
+PHDG.US,D,20160408,000000,22.8872,22.9051,22.7698,22.7698,67215.413050783,0
+PHDG.US,D,20160411,000000,22.8683,22.9241,22.7598,22.7598,14113.427713399,0
+PHDG.US,D,20160412,000000,22.7598,22.8594,22.7598,22.8344,51266.827678431,0
+PHDG.US,D,20160413,000000,22.8773,22.9241,22.8683,22.9241,107647.17242627,0
+PHDG.US,D,20160414,000000,22.9141,22.9708,22.8902,22.9141,52569.327309319,0
+PHDG.US,D,20160415,000000,22.8872,22.8991,22.8434,22.8683,120794.78058313,0
+PHDG.US,D,20160418,000000,22.8246,22.9977,22.8246,22.9977,18821.923678455,0
+PHDG.US,D,20160419,000000,23.0354,23.0882,22.9977,23.0444,29414.783330896,0
+PHDG.US,D,20160420,000000,23.0614,23.1619,23.0534,23.0712,140298.10453144,0
+PHDG.US,D,20160421,000000,23.1141,23.1141,22.9529,22.9698,72197.273135901,0
+PHDG.US,D,20160422,000000,22.8773,22.9847,22.8773,22.9529,7954.6948908037,0
+PHDG.US,D,20160425,000000,22.8962,22.9241,22.8514,22.9141,20891.249866725,0
+PHDG.US,D,20160426,000000,22.9609,23.0196,22.9141,22.9609,56017.534279673,0
+PHDG.US,D,20160427,000000,22.9339,22.9987,22.8872,22.9977,12871.228991348,0
+PHDG.US,D,20160428,000000,22.8962,23.0126,22.7698,22.7868,82983.095696622,0
+PHDG.US,D,20160429,000000,22.9241,22.9241,22.6066,22.7131,194730.72992384,0
+PHDG.US,D,20160502,000000,22.6504,22.8614,22.6504,22.8434,24150.513989389,0
+PHDG.US,D,20160503,000000,22.6951,22.6971,22.6196,22.6683,14537.544105555,0
+PHDG.US,D,20160504,000000,22.6156,22.6583,22.6066,22.6066,6522.5483059148,0
+PHDG.US,D,20160505,000000,22.6086,22.6235,22.55,22.5768,76102.761998272,0
+PHDG.US,D,20160506,000000,22.5868,22.5868,22.4952,22.5768,113299.37761464,0
+PHDG.US,D,20160509,000000,22.5578,22.6295,22.533,22.55,28304.24159314,0
+PHDG.US,D,20160510,000000,22.6504,22.8246,22.6504,22.8156,538503.19616057,0
+PHDG.US,D,20160511,000000,22.7499,22.8056,22.6335,22.6335,8883.3288869,0
+PHDG.US,D,20160512,000000,22.6951,22.7081,22.533,22.6066,3288806.5429174,0
+PHDG.US,D,20160513,000000,22.6504,22.6504,22.4205,22.4673,84265.495024565,0
+PHDG.US,D,20160516,000000,22.4773,22.5768,22.4773,22.5578,634473.09759047,0
+PHDG.US,D,20160517,000000,22.5578,22.5678,22.4395,22.4583,331062.03966893,0
+PHDG.US,D,20160518,000000,22.4305,22.533,22.3579,22.4773,73593.239175488,0
+PHDG.US,D,20160519,000000,22.4027,22.4405,22.3579,22.3937,867765.25370071,0
+PHDG.US,D,20160520,000000,22.4673,22.5608,22.4395,22.4952,88551.884627759,0
+PHDG.US,D,20160523,000000,22.533,22.542,22.4892,22.5081,2866.3032000723,0
+PHDG.US,D,20160524,000000,22.533,22.6335,22.533,22.6066,214695.35582476,0
+PHDG.US,D,20160525,000000,22.7041,22.8056,22.6873,22.7598,298971.90601595,0
+PHDG.US,D,20160526,000000,22.7201,22.7798,22.7201,22.7598,11646.115526801,0
+PHDG.US,D,20160527,000000,22.736,22.8226,22.734,22.7698,307221.07034492,0
+PHDG.US,D,20160531,000000,22.7956,22.7956,22.7409,22.7499,29553.475421222,0
+PHDG.US,D,20160601,000000,22.7231,22.7956,22.7041,22.7956,88613.190551743,0
+PHDG.US,D,20160602,000000,22.7409,22.7698,22.733,22.7499,26275.116010761,0
+PHDG.US,D,20160603,000000,22.7409,22.7419,22.7031,22.7041,13795.842926855,0
+PHDG.US,D,20160606,000000,22.733,22.8086,22.733,22.7868,10432.057228875,0
+PHDG.US,D,20160607,000000,22.7956,22.8434,22.7956,22.8156,118135.5105034,0
+PHDG.US,D,20160608,000000,22.8514,22.9141,22.8514,22.8962,22965.601130733,0
+PHDG.US,D,20160609,000000,22.8773,22.8962,22.8156,22.8594,55947.183219363,0
+PHDG.US,D,20160610,000000,22.7598,22.7698,22.6425,22.7231,59109.965887886,0
+PHDG.US,D,20160613,000000,22.6583,22.7499,22.6235,22.6335,22647.011329042,0
+PHDG.US,D,20160614,000000,22.5768,22.6235,22.4862,22.5768,22478.168784298,0
+PHDG.US,D,20160615,000000,22.6066,22.6425,22.5131,22.5131,48367.358978499,0
+PHDG.US,D,20160616,000000,22.4673,22.5678,22.3638,22.5678,8315.4953286809,0
+PHDG.US,D,20160617,000000,22.5548,22.5548,22.4265,22.4922,90445.333165254,0
+PHDG.US,D,20160620,000000,22.6853,22.7479,22.6036,22.6036,107328.58262459,0
+PHDG.US,D,20160621,000000,22.6255,22.7031,22.6255,22.6474,6630.0849266749,0
+PHDG.US,D,20160622,000000,22.6853,22.7479,22.6305,22.6395,6552.6987603335,0
+PHDG.US,D,20160623,000000,22.7937,22.9041,22.7758,22.9041,11494.35823956,0
+PHDG.US,D,20160624,000000,22.2594,22.4554,22.2235,22.3072,117313.40811292,0
+PHDG.US,D,20160627,000000,22.0136,22.0136,21.7937,21.7937,71000.300095479,0
+PHDG.US,D,20160628,000000,21.7748,21.7748,21.7011,21.727,6099.4369289056,0
+PHDG.US,D,20160629,000000,21.6833,21.7091,21.6743,21.6833,15781.752857901,0
+PHDG.US,D,20160630,000000,21.6653,21.7011,21.6563,21.6743,304356.77717513,0
+PHDG.US,D,20160701,000000,21.6643,21.6922,21.6425,21.6743,407094.4506069,0
+PHDG.US,D,20160705,000000,21.6743,21.6972,21.6643,21.6743,4174.8329218444,0
+PHDG.US,D,20160706,000000,21.6643,21.7101,21.6643,21.6922,9625.0300656003,0
+PHDG.US,D,20160707,000000,21.6922,21.745,21.6475,21.6643,114749.61447217,0
+PHDG.US,D,20160708,000000,21.6922,21.8196,21.6922,21.8196,15862.154069684,0
+PHDG.US,D,20160711,000000,21.8196,21.9141,21.8196,21.8773,49336.193580487,0
+PHDG.US,D,20160712,000000,21.9141,22.0136,21.9101,21.9569,7217.0137726925,0
+PHDG.US,D,20160713,000000,21.9658,21.9838,21.932,21.932,2915.5489422895,0
+PHDG.US,D,20160714,000000,22.0325,22.0594,21.9947,22.0325,49066.849521013,0
+PHDG.US,D,20160715,000000,22.0504,22.0504,21.9758,21.9758,2616.054428397,0
+PHDG.US,D,20160718,000000,22.0036,22.0126,21.9857,21.9947,13547.604185475,0
+PHDG.US,D,20160719,000000,22.0036,22.0036,21.9171,21.9519,22544.499784019,0
+PHDG.US,D,20160720,000000,22.0036,22.0684,22.0036,22.0414,315848.12036925,0
+PHDG.US,D,20160721,000000,22.0226,22.0414,21.9489,21.9529,14601.865074982,0
+PHDG.US,D,20160722,000000,21.9758,22.0594,21.9758,22.0504,7941.6296938889,0
+PHDG.US,D,20160725,000000,22.0952,22.0952,21.9569,21.9847,9724.5265651821,0
+PHDG.US,D,20160726,000000,22.0276,22.0276,21.9419,21.9947,10499.393243743,0
+PHDG.US,D,20160727,000000,22.0684,22.0684,21.9041,21.9758,24634.931290383,0
+PHDG.US,D,20160728,000000,21.9141,21.9847,21.9141,21.9758,5143.6675238324,0
+PHDG.US,D,20160729,000000,22.0036,22.0136,21.9569,21.9847,17914.395000451,0
+PHDG.US,D,20160801,000000,21.9947,22.0414,21.9419,21.9569,8641.120236403,0
+PHDG.US,D,20160802,000000,21.9419,21.9419,21.8016,21.8584,6774.8071078847,0
+PHDG.US,D,20160803,000000,21.8385,21.9001,21.8385,21.8952,4382.8710573335,0
+PHDG.US,D,20160804,000000,21.9221,21.9489,21.9041,21.932,8134.5926021687,0
+PHDG.US,D,20160805,000000,21.9847,22.1211,21.9847,22.0594,1095.4665105466,0
+PHDG.US,D,20160808,000000,22.0136,22.0852,22.0136,22.0414,11081.297014024,0
+PHDG.US,D,20160809,000000,21.9947,22.0952,21.9947,22.0414,92561.895065448,0
+PHDG.US,D,20160810,000000,22.0504,22.0504,21.9768,21.9947,11541.593951483,0
+PHDG.US,D,20160811,000000,22.0325,22.1409,21.9967,22.1051,185449.41503861,0
+PHDG.US,D,20160812,000000,22.0414,22.1151,22.0414,22.1151,24693.222168926,0
+PHDG.US,D,20160815,000000,22.1051,22.1977,22.0952,22.1589,4528.5982536906,0
+PHDG.US,D,20160816,000000,22.2146,22.2146,22.0226,22.0584,3950.7145439986,0
+PHDG.US,D,20160817,000000,22.0226,22.0763,21.9569,22.0763,9003.9307045749,0
+PHDG.US,D,20160818,000000,22.0852,22.1151,22.0594,22.0952,3560.76866685,0
+PHDG.US,D,20160819,000000,22.0036,22.0852,22.0036,22.0792,5112.5120542664,0
+PHDG.US,D,20160822,000000,22.1051,22.1051,22.0414,22.0763,21353.556834479,0
+PHDG.US,D,20160823,000000,22.1409,22.1897,22.133,22.1409,23465.093658937,0
+PHDG.US,D,20160824,000000,22.1051,22.1241,21.9947,22.0186,17684.246531722,0
+PHDG.US,D,20160825,000000,21.9847,22.0504,21.9847,21.9947,5826.0728088426,0
+PHDG.US,D,20160826,000000,22.0036,22.0852,21.9041,21.9658,40447.83961785,0
+PHDG.US,D,20160829,000000,22.0594,22.0952,22.0594,22.0684,3111.5268960111,0
+PHDG.US,D,20160830,000000,22.0226,22.0335,21.9857,22.0136,5924.564293277,0
+PHDG.US,D,20160831,000000,22.0036,22.0036,21.9221,21.9897,11017.981059744,0
+PHDG.US,D,20160901,000000,21.9569,21.9758,21.8773,21.9658,11100.392301822,0
+PHDG.US,D,20160902,000000,22.0594,22.0852,22.0036,22.0504,43517.155877675,0
+PHDG.US,D,20160906,000000,22.0594,22.0932,22.0136,22.0763,6626.0648660857,0
+PHDG.US,D,20160907,000000,22.0684,22.1051,22.0534,22.0763,4165.7877855188,0
+PHDG.US,D,20160908,000000,22.0852,22.0852,22.0226,22.0504,7294.3999390339,0
+PHDG.US,D,20160909,000000,21.9688,21.9688,21.9141,21.9569,39716.188590623,0
+PHDG.US,D,20160912,000000,21.9141,22.2235,21.9141,22.1857,10850.143530147,0
+PHDG.US,D,20160913,000000,22.0594,22.0594,21.932,21.9489,16328.481098027,0
+PHDG.US,D,20160914,000000,22.0325,22.133,21.9221,21.9489,15551.604389172,0
+PHDG.US,D,20160915,000000,21.8853,22.0852,21.8853,22.0852,3378.8609251904,0
+PHDG.US,D,20160916,000000,22.0812,22.0812,21.9897,22.0086,63309.924188413,0
+PHDG.US,D,20160919,000000,21.9459,22.2464,21.9261,21.9529,2078.3713245966,0
+PHDG.US,D,20160920,000000,22.1161,22.1161,22.1161,22.1161,256.27886255906,0
+PHDG.US,D,20160921,000000,21.9459,21.9459,21.9459,21.9459,251.2537868226,0
+PHDG.US,D,20160922,000000,21.6853,22.0136,19.7738,22.0106,10262.209668982,0
+PHDG.US,D,20160923,000000,21.9399,21.9459,21.9161,21.9161,629.1394822038,0
+PHDG.US,D,20160926,000000,22.0186,22.128,21.9161,21.9161,43390.523969117,0
+PHDG.US,D,20160927,000000,21.9708,21.9708,21.8893,21.9161,18529.464270593,0
+PHDG.US,D,20160928,000000,21.9847,22.0086,21.9091,22.0086,6118.5322167041,0
+PHDG.US,D,20160929,000000,21.936,22.1081,21.9261,21.9808,10778.787454689,0
+PHDG.US,D,20160930,000000,21.9529,22.0364,21.9529,22.0364,4092.4216797666,0
+PHDG.US,D,20161003,000000,21.9529,21.9708,21.9081,21.9081,1179.887782919,0
+PHDG.US,D,20161004,000000,21.9081,21.9081,21.8434,21.8713,1585.9139024243,0
+PHDG.US,D,20161005,000000,21.9459,21.9649,21.8843,21.9261,60884.822638,0
+PHDG.US,D,20161006,000000,21.9031,21.9788,21.8981,21.9081,4977.8400245294,0
+PHDG.US,D,20161007,000000,21.8703,21.8703,21.8405,21.8405,591.95392175406,0
+PHDG.US,D,20161010,000000,22.0046,22.0046,21.9161,21.936,13889.309335554,0
+PHDG.US,D,20161011,000000,21.8524,21.9081,21.6773,21.6773,34250.916219657,0
+PHDG.US,D,20161012,000000,21.7608,21.7608,21.7131,21.7131,2797.9621700565,0
+PHDG.US,D,20161013,000000,21.5947,21.7529,21.5947,21.6773,1177.8777526244,0
+PHDG.US,D,20161014,000000,21.7051,21.7489,21.6613,21.6813,1595.9640538972,0
+PHDG.US,D,20161017,000000,21.6215,21.6215,21.5987,21.5987,1167.8276011515,0
+PHDG.US,D,20161018,000000,21.6992,21.7668,21.6992,21.7131,54258.757771915,0
+PHDG.US,D,20161019,000000,21.726,21.7986,21.726,21.739,3941.669407673,0
+PHDG.US,D,20161020,000000,21.6853,21.729,21.6593,21.6952,5781.8521423618,0
+PHDG.US,D,20161021,000000,21.6505,21.6912,21.6505,21.6912,620.09434587819,0
+PHDG.US,D,20161024,000000,21.7509,21.8236,21.7509,21.7986,4162.7727400769,0
+PHDG.US,D,20161025,000000,21.7041,21.7908,21.6803,21.6803,4892.4137370098,0
+PHDG.US,D,20161026,000000,21.6773,21.6773,21.6593,21.6593,359.79542272997,0
+PHDG.US,D,20161027,000000,21.6952,21.7221,21.6405,21.6673,27960.526412766,0
+PHDG.US,D,20161028,000000,21.6773,21.6773,21.5858,21.5858,17460.128153876,0
+PHDG.US,D,20161031,000000,21.6275,21.6763,21.6126,21.6126,1566.8186146258,0
+PHDG.US,D,20161101,000000,21.5927,21.5927,21.4077,21.4644,1435.1616303307,0
+PHDG.US,D,20161102,000000,21.4455,21.4693,21.3151,21.4544,268863.66223343,0
+PHDG.US,D,20161103,000000,21.2962,21.3469,21.2514,21.2772,1703.5006746573,0
+PHDG.US,D,20161104,000000,21.4265,21.5638,21.3052,21.324,10778.787454689,0
+PHDG.US,D,20161107,000000,21.4544,21.6932,21.4544,21.6126,231739.40770767,0
+PHDG.US,D,20161108,000000,21.5718,21.7489,21.5718,21.7489,3932.6242713474,0
+PHDG.US,D,20161109,000000,21.1399,21.9161,21.1399,21.8405,3304.4898042909,0
+PHDG.US,D,20161110,000000,21.7489,22.0176,21.7489,21.9161,9969.750261121,0
+PHDG.US,D,20161111,000000,21.8803,21.9489,21.8236,21.8335,19661.111326442,0
+PHDG.US,D,20161114,000000,22.0186,22.0186,21.7788,21.8713,8501.4231309297,0
+PHDG.US,D,20161115,000000,21.8623,22.0276,21.8623,21.9897,64048.610321671,0
+PHDG.US,D,20161116,000000,21.9161,22.0454,21.9161,22.0424,2016.0603854646,0
+PHDG.US,D,20161117,000000,21.9609,22.0723,21.9609,22.0086,14645.080726316,0
+PHDG.US,D,20161118,000000,21.9479,21.9808,21.9479,21.9808,2709.520837095,0
+PHDG.US,D,20161121,000000,21.8893,22.0374,21.8893,22.0186,15873.209236305,0
+PHDG.US,D,20161122,000000,22.0454,22.129,21.9808,22.0364,7080.331712661,0
+PHDG.US,D,20161123,000000,22.0812,22.1012,22.0364,22.0723,2792.9370943201,0
+PHDG.US,D,20161125,000000,22.138,22.138,22.0832,22.0832,2453.2419745359,0
+PHDG.US,D,20161128,000000,22.0902,22.1251,22.0554,22.0554,11493.353224413,0
+PHDG.US,D,20161129,000000,22.138,22.1639,22.0723,22.0723,17042.041852603,0
+PHDG.US,D,20161130,000000,22.0723,22.1757,22.0364,22.0364,29933.371146898,0
+PHDG.US,D,20161201,000000,21.9997,22.0852,21.936,21.9459,21425.917925084,0
+PHDG.US,D,20161202,000000,21.8713,22.0186,21.8713,22.0046,1434.1566151834,0
+PHDG.US,D,20161205,000000,22.0723,22.0812,22.0723,22.0812,358.79040758268,0
+PHDG.US,D,20161206,000000,22.0723,22.1827,22.0286,22.138,16264.1601286,0
+PHDG.US,D,20161207,000000,22.2365,22.4683,22.2166,22.4683,9444.1273390881,0
+PHDG.US,D,20161208,000000,22.3599,22.5171,22.3599,22.4803,1330.6400550125,0
+PHDG.US,D,20161209,000000,22.4047,22.5848,22.4047,22.5708,20032.966930939,0
+PHDG.US,D,20161212,000000,22.4892,22.6454,22.4892,22.5171,13106.402535814,0
+PHDG.US,D,20161213,000000,22.6643,22.7838,22.6643,22.7658,3064.2911840885,0
+PHDG.US,D,20161214,000000,22.6873,22.7658,22.5907,22.6006,13295.345383504,0
+PHDG.US,D,20161215,000000,22.7241,22.7241,22.5887,22.6066,2816.0524427078,0
+PHDG.US,D,20161216,000000,22.7519,22.7519,22.548,22.5748,5355.7257199106,0
+PHDG.US,D,20161219,000000,22.4643,22.6941,22.1817,22.5917,2082.3913851857,0
+PHDG.US,D,20161220,000000,22.53,22.73,22.53,22.6415,8417.0018585573,0
+PHDG.US,D,20161221,000000,22.5558,22.6693,22.5558,22.6593,2648.2149131103,0
+PHDG.US,D,20161222,000000,22.5947,22.7041,22.5002,22.5548,63060.680431885,0
+PHDG.US,D,20161223,000000,22.5002,22.6593,22.5002,22.6046,29469.05414885,0
+PHDG.US,D,20161227,000000,22.735,22.7798,22.6325,22.6693,78631.380108855,0
+PHDG.US,D,20161228,000000,22.8186,22.8186,22.4743,22.5101,361521.03373786,0
+PHDG.US,D,20161229,000000,22.4355,22.5748,22.4355,22.4922,47885.956722946,0
+PHDG.US,D,20161230,000000,22.52,22.5698,22.3887,22.3887,8417.0018585573,0
+PHDG.US,D,20170103,000000,22.7927,22.7927,22.4544,22.4922,16180.743871376,0
+PHDG.US,D,20170104,000000,22.6563,22.7021,22.6563,22.6783,4221.0636186198,0
+PHDG.US,D,20170105,000000,22.6793,22.6793,22.5848,22.6245,14952.615361387,0
+PHDG.US,D,20170106,000000,22.6464,22.8156,22.6464,22.8076,3788.9071052849,0
+PHDG.US,D,20170109,000000,22.6753,22.6873,22.6693,22.6793,5970.7949900524,0
+PHDG.US,D,20170110,000000,22.6225,22.7519,22.6225,22.6961,2515.5529136679,0
+PHDG.US,D,20170111,000000,22.7151,22.7151,22.6265,22.7021,3437.1518037332,0
+PHDG.US,D,20170112,000000,22.6325,22.6325,22.536,22.6146,1451.2418726874,0
+PHDG.US,D,20170113,000000,22.7141,22.734,22.6873,22.734,4290.4096637828,0
+PHDG.US,D,20170117,000000,22.6961,22.6961,22.6325,22.6365,3689.4106057031,0
+PHDG.US,D,20170118,000000,22.5848,22.6325,22.5848,22.6225,1754.7564471691,0
+PHDG.US,D,20170119,000000,22.7151,22.7151,22.5947,22.5947,1043.2057228875,0
+PHDG.US,D,20170120,000000,22.6961,22.7151,22.5996,22.6046,20444.018126182,0
+PHDG.US,D,20170123,000000,22.6793,22.6793,22.53,22.5848,2872.333290956,0
+PHDG.US,D,20170124,000000,22.5748,22.6325,22.5698,22.5977,7749.6718007564,0
+PHDG.US,D,20170125,000000,22.7986,22.8494,22.7986,22.8454,2533.6431863191,0
+PHDG.US,D,20170126,000000,22.8464,22.8464,22.7708,22.7708,6693.4008809542,0
+PHDG.US,D,20170127,000000,22.7887,22.8484,22.6593,22.8484,3107.506835422,0
+PHDG.US,D,20170130,000000,22.6504,22.731,22.6504,22.6793,34328.302385999,0
+PHDG.US,D,20170131,000000,22.5947,22.6415,22.5558,22.6415,2323.5950205355,0
+PHDG.US,D,20170201,000000,22.6046,22.7887,22.5658,22.6186,7184.8532879792,0
+PHDG.US,D,20170202,000000,22.6573,22.6653,22.6514,22.6534,3272.3293195776,0
+PHDG.US,D,20170203,000000,22.7668,22.8364,22.7668,22.8086,5051.2061302816,0
+PHDG.US,D,20170206,000000,22.8256,22.8256,22.8196,22.8196,2459.2720654197,0
+PHDG.US,D,20170207,000000,22.9121,22.9121,22.7986,22.8434,1423.1014485632,0
+PHDG.US,D,20170208,000000,22.8036,22.8166,22.7399,22.8036,2577.8638527999,0
+PHDG.US,D,20170209,000000,22.8673,22.9449,22.8673,22.9449,2603.9942466295,0
+PHDG.US,D,20170210,000000,23.0066,23.0703,23.0046,23.0146,6753.7017897916,0
+PHDG.US,D,20170213,000000,23.0146,23.135,23.0146,23.135,3404.9913190199,0
+PHDG.US,D,20170214,000000,23.0245,23.1897,23.0076,23.1897,3447.2019552061,0
+PHDG.US,D,20170215,000000,23.1579,23.3638,23.1579,23.3608,3903.478832076,0
+PHDG.US,D,20170216,000000,23.4613,23.4613,23.2822,23.3877,21029.941957052,0
+PHDG.US,D,20170217,000000,23.3022,23.3698,23.2922,23.3509,1671.340189944,0
+PHDG.US,D,20170221,000000,23.5479,23.5688,23.3997,23.527,5083.3666149949,0
+PHDG.US,D,20170222,000000,23.4991,23.4991,23.4803,23.4803,1190.9429495391,0
+PHDG.US,D,20170223,000000,23.5161,23.5161,23.4713,23.5081,2135.6571879921,0
+PHDG.US,D,20170224,000000,23.5081,23.5081,23.5041,23.5041,1594.9590387499,0
+PHDG.US,D,20170227,000000,23.5828,23.5828,23.5161,23.5828,2788.9170337309,0
+PHDG.US,D,20170228,000000,23.7051,23.7051,23.4952,23.53,3599.9642575943,0
+PHDG.US,D,20170301,000000,23.6573,23.8723,23.526,23.8246,34454.934294557,0
+PHDG.US,D,20170303,000000,23.526,23.6216,23.526,23.6216,1172.8526768879,0
+PHDG.US,D,20170306,000000,23.5101,23.5828,23.5101,23.5828,1338.6801761908,0
+PHDG.US,D,20170307,000000,23.5558,23.5906,23.5101,23.5181,9347.6458849482,0
+PHDG.US,D,20170308,000000,23.6016,23.6016,23.4543,23.5459,11989.830707175,0
+PHDG.US,D,20170309,000000,23.4066,23.5081,23.4066,23.4713,4692.415722699,0
+PHDG.US,D,20170310,000000,23.5628,23.6573,23.4902,23.5916,5481.3526133219,0
+PHDG.US,D,20170313,000000,23.6066,23.6066,23.5429,23.5429,2368.8207021635,0
+PHDG.US,D,20170314,000000,23.54,23.5828,23.5161,23.5828,15388.791935311,0
+PHDG.US,D,20170315,000000,23.6394,23.7489,23.6394,23.6743,13948.605229243,0
+PHDG.US,D,20170316,000000,23.7181,23.7489,23.7181,23.7489,988.93490493377,0
+PHDG.US,D,20170317,000000,23.4991,23.8344,23.4991,23.5758,18526.449225152,0
+PHDG.US,D,20170320,000000,23.6951,23.6951,23.527,23.6056,2000.9851582552,0
+PHDG.US,D,20170321,000000,23.5459,23.6573,23.2175,23.2175,10955.670120612,0
+PHDG.US,D,20170322,000000,23.2275,23.3897,23.2175,23.3897,3485.3925308032,0
+PHDG.US,D,20170323,000000,23.312,23.4155,23.312,23.4155,4918.5441308393,0
+PHDG.US,D,20170324,000000,23.4991,23.4991,23.329,23.3718,4570.8088898768,0
+PHDG.US,D,20170327,000000,23.3022,23.321,23.2175,23.321,2235.1536875739,0
+PHDG.US,D,20170328,000000,23.3568,23.4175,23.334,23.3877,5358.7407653525,0
+PHDG.US,D,20170329,000000,23.5081,23.5081,23.4056,23.4175,4616.0345715049,0
+PHDG.US,D,20170330,000000,23.341,23.5151,23.341,23.5001,4749.7015860945,0
+PHDG.US,D,20170331,000000,23.4613,23.5161,23.4613,23.4991,3681.3704845248,0
+PHDG.US,D,20170403,000000,23.4573,23.4573,23.331,23.4255,3828.1026960292,0
+PHDG.US,D,20170404,000000,23.4175,23.4215,23.4175,23.4215,322.60986228022,0
+PHDG.US,D,20170405,000000,23.6593,23.6593,23.3798,23.526,1117.5768437869,0
+PHDG.US,D,20170406,000000,23.536,23.536,23.3917,23.3917,346.73022581519,0
+PHDG.US,D,20170407,000000,23.3778,23.4345,23.3778,23.4345,2214.0483694808,0
+PHDG.US,D,20170410,000000,23.4255,23.4773,23.4205,23.4205,4743.6714952108,0
+PHDG.US,D,20170411,000000,23.341,23.3827,23.2454,23.3827,3698.4557420287,0
+PHDG.US,D,20170412,000000,23.2643,23.3897,23.2643,23.3897,2553.743489265,0
+PHDG.US,D,20170413,000000,23.2643,23.3698,23.2643,23.331,2000.9851582552,0
+PHDG.US,D,20170417,000000,23.2365,23.3598,23.2365,23.3598,4705.4809196137,0
+PHDG.US,D,20170418,000000,23.2365,23.2972,23.2365,23.2972,1719.5809170139,0
+PHDG.US,D,20170419,000000,23.3698,23.4066,23.2683,23.2683,2156.7625060852,0
+PHDG.US,D,20170420,000000,23.3002,23.4255,23.3002,23.4255,398.9910134743,0
+PHDG.US,D,20170421,000000,23.3678,23.4763,23.336,23.4066,14480.25824216,0
+PHDG.US,D,20170424,000000,23.4713,23.4713,23.3977,23.3977,1635.1596446415,0
+PHDG.US,D,20170425,000000,23.4613,23.4713,23.4265,23.4395,3769.8118174864,0
+PHDG.US,D,20170426,000000,23.4813,23.5618,23.4813,23.4902,4936.6344034905,0
+PHDG.US,D,20170427,000000,23.5091,23.5091,23.4475,23.4713,6866.2634862881,0
+PHDG.US,D,20170428,000000,23.6295,23.6295,23.5161,23.5161,1237.1736463145,0
+PHDG.US,D,20170501,000000,23.526,23.526,23.4155,23.4872,3999.9602862159,0
+PHDG.US,D,20170502,000000,23.4902,23.536,23.4523,23.526,24895.23021353,0
+PHDG.US,D,20170503,000000,23.5111,23.5658,23.4643,23.4643,8065.2465570056,0
+PHDG.US,D,20170504,000000,23.4155,23.4613,23.4155,23.4455,3416.0464856401,0
+PHDG.US,D,20170505,000000,23.525,23.525,23.525,23.525,165.82749930292,0
+PHDG.US,D,20170508,000000,23.4902,23.536,23.4902,23.526,1355.7654336948,0
+PHDG.US,D,20170509,000000,23.4523,23.5658,23.4523,23.5509,2648.2149131103,0
+PHDG.US,D,20170510,000000,23.4613,23.6305,23.4613,23.6305,1700.4856292154,0
+PHDG.US,D,20170511,000000,23.4155,23.5608,23.4155,23.5608,571.85361880825,0
+PHDG.US,D,20170512,000000,23.5658,23.5658,23.5658,23.5658,104.5215753182,0
+PHDG.US,D,20170515,000000,23.4155,23.5698,23.4155,23.5698,1118.5818589342,0
+PHDG.US,D,20170516,000000,23.533,23.5976,23.533,23.5976,2412.036353497,0
+PHDG.US,D,20170517,000000,23.3678,23.4155,23.3111,23.4155,453.26183142798,0
+PHDG.US,D,20170518,000000,23.1708,23.3957,23.1708,23.3877,1011.0452381742,0
+PHDG.US,D,20170519,000000,23.312,23.5131,23.312,23.5131,378.89071052849,0
+PHDG.US,D,20170522,000000,23.4613,23.4613,23.4613,23.4613,188.9428476906,0
+PHDG.US,D,20170523,000000,23.5558,23.5996,23.5558,23.5996,1171.8476617406,0
+PHDG.US,D,20170524,000000,23.5658,23.6245,23.5658,23.6245,475.37216466837,0
+PHDG.US,D,20170525,000000,23.5758,23.8096,23.5758,23.6444,2010.0302945808,0
+PHDG.US,D,20170526,000000,23.6444,23.6444,23.2872,23.2872,712.55573942891,0
+PHDG.US,D,20170530,000000,23.8146,23.8444,23.2922,23.7489,9527.5435963132,0
+PHDG.US,D,20170531,000000,23.6305,23.929,23.341,23.929,30589.646038078,0
+PHDG.US,D,20170601,000000,23.929,23.9389,23.6673,23.8444,2258.2690359616,0
+PHDG.US,D,20170602,000000,23.8922,23.9757,23.8066,23.8066,695.47048192497,0
+PHDG.US,D,20170605,000000,23.8344,23.9479,23.8344,23.9011,10079.296912175,0
+PHDG.US,D,20170606,000000,23.7688,23.9111,23.7688,23.8723,14989.800921836,0
+PHDG.US,D,20170607,000000,23.8344,23.9389,23.8344,23.9389,1421.0914182687,0
+PHDG.US,D,20170608,000000,23.8444,23.924,23.8444,23.924,368.84055905558,0
+PHDG.US,D,20170609,000000,23.8444,24.0265,23.8444,24.0265,1095.4665105466,0
+PHDG.US,D,20170612,000000,23.8444,23.8634,23.8046,23.8544,4725.5812225596,0
+PHDG.US,D,20170613,000000,23.9677,23.9677,23.9677,23.9677,243.21366564428,0
+PHDG.US,D,20170614,000000,23.8634,24.0175,23.8146,23.8146,3168.8127594067,0
+PHDG.US,D,20170615,000000,23.8584,24.0017,23.7907,24.0017,6960.7349101334,0
+PHDG.US,D,20170616,000000,23.8504,23.8504,23.8504,23.8504,660780.37408595,0
+PHDG.US,D,20170619,000000,23.7648,24.1409,23.7648,24.0275,5933.6094296026,0
+PHDG.US,D,20170620,000000,23.9449,24.0364,23.9449,23.9539,6841.1381076059,0
+PHDG.US,D,20170621,000000,23.8882,23.9619,23.8594,23.8594,16685.261475316,0
+PHDG.US,D,20170622,000000,23.9399,24.0564,23.8594,24.0564,209608.97416434,0
+PHDG.US,D,20170623,000000,24.0394,24.0394,23.9449,23.9539,1893.4485374952,0
+PHDG.US,D,20170626,000000,23.9539,23.9539,23.9539,23.9539,1496.4675543154,0
+PHDG.US,D,20170627,000000,23.8832,24.0265,23.8832,24.0265,1604.0041750755,0
+PHDG.US,D,20170628,000000,23.9071,23.9737,23.8972,23.9737,1058.2809500968,0
+PHDG.US,D,20170630,000000,23.6921,23.6921,23.6921,23.6921,613.05923984716,0
+PHDG.US,D,20170703,000000,23.7917,23.9539,23.7917,23.7917,12295.355311951,0
+PHDG.US,D,20170705,000000,23.8643,24.0742,23.8504,24.0742,1078790.2942075,0
+PHDG.US,D,20170706,000000,23.927,23.927,23.7459,23.7459,5292.4097656313,0
+PHDG.US,D,20170707,000000,23.7748,23.8683,23.7748,23.8614,735722.3435891,0
+PHDG.US,D,20170710,000000,23.8504,23.9051,23.8504,23.9051,701.50057280871,0
+PHDG.US,D,20170711,000000,23.8832,23.8832,23.8006,23.8006,1850.2328861617,0
+PHDG.US,D,20170712,000000,23.9639,24.0275,23.9639,23.9997,3020.0705176077,0
+PHDG.US,D,20170713,000000,23.8972,23.9997,23.8972,23.9847,6726.5663808148,0
+PHDG.US,D,20170714,000000,24.0275,24.1658,24.0275,24.132,6214.0086556967,0
+PHDG.US,D,20170717,000000,24.112,24.1867,24.112,24.1867,313.56472595461,0
+PHDG.US,D,20170718,000000,24.0832,24.12,24.0742,24.0912,842.20269342937,0
+PHDG.US,D,20170719,000000,24.112,24.1967,24.112,24.1967,17258.120109271,0
+PHDG.US,D,20170720,000000,24.1598,24.2454,24.1598,24.2355,767.83157252988,0
+PHDG.US,D,20170721,000000,24.112,24.1777,24.112,24.1777,265.32399888467,0
+PHDG.US,D,20170727,000000,24.2355,24.33,24.1827,24.1947,2667.3102009088,0
+PHDG.US,D,20170728,000000,24.2305,24.2305,24.2305,24.2305,104.5215753182,0
+PHDG.US,D,20170731,000000,24.3518,24.3518,24.3091,24.3091,1018.0803442052,0
+PHDG.US,D,20170801,000000,24.2723,24.2723,24.2355,24.2355,754.76637561511,0
+PHDG.US,D,20170803,000000,24.2365,24.2365,24.1877,24.1877,3839.1578626494,0
+PHDG.US,D,20170804,000000,24.2723,24.2723,24.2454,24.2454,217.08327181473,0
+PHDG.US,D,20170807,000000,24.3051,24.3051,24.3051,24.3051,233.16351417138,0
+PHDG.US,D,20170808,000000,24.327,24.4106,24.2902,24.2902,2974.8448359796,0
+PHDG.US,D,20170809,000000,24.2165,24.2643,24.2165,24.2643,1392.9509941445,0
+PHDG.US,D,20170810,000000,24.0782,24.0782,24.0782,24.0782,104.5215753182,0
+PHDG.US,D,20170811,000000,24.0782,24.132,24.0782,24.0952,547.73325527328,0
+PHDG.US,D,20170814,000000,24.2165,24.2165,24.2165,24.2165,104.5215753182,0
+PHDG.US,D,20170815,000000,24.2155,24.2205,24.2155,24.2205,211.05318093099,0
+PHDG.US,D,20170816,000000,24.3768,24.3768,24.2255,24.2464,2439.1717624738,0
+PHDG.US,D,20170817,000000,24.2643,24.3668,24.2643,24.3668,4242.1689367129,0
+PHDG.US,D,20170818,000000,24.3081,24.3081,24.1887,24.1887,2209.0232937443,0
+PHDG.US,D,20170821,000000,24.0554,24.1718,24.0554,24.1499,6202.9534890765,0
+PHDG.US,D,20170822,000000,24.1409,24.1549,24.117,24.122,2097.4666123951,0
+PHDG.US,D,20170823,000000,24.1499,24.1499,24.1499,24.1499,318.58980169106,0
+PHDG.US,D,20170824,000000,24.1022,24.1022,24.1022,24.1022,104.5215753182,0
+PHDG.US,D,20170825,000000,24.2533,24.2533,24.112,24.112,717.58081516536,0
+PHDG.US,D,20170828,000000,24.1698,24.1698,24.0742,24.1409,1546.71831168,0
+PHDG.US,D,20170829,000000,24.1409,24.2066,24.122,24.1539,12701.381431456,0
+PHDG.US,D,20170830,000000,24.1688,24.1688,24.1688,24.1688,219.09330210931,0
+PHDG.US,D,20170831,000000,24.322,24.3588,24.322,24.3538,878.38323873183,0
+PHDG.US,D,20170901,000000,24.524,24.524,24.4195,24.4195,1496.4675543154,0
+PHDG.US,D,20170905,000000,24.4195,24.4195,24.1927,24.1927,1335.665130749,0
+PHDG.US,D,20170906,000000,24.2952,24.3738,24.2683,24.3738,1610.0342659593,0
+PHDG.US,D,20170907,000000,24.4016,24.4016,24.2982,24.337,4463.2722691168,0
+PHDG.US,D,20170908,000000,24.2454,24.3837,24.2454,24.3498,1242.198722051,0
+PHDG.US,D,20170911,000000,24.4026,24.4026,24.4026,24.4026,416.07627097823,0
+PHDG.US,D,20170912,000000,24.5608,24.5827,24.5608,24.5827,820.09236018898,0
+PHDG.US,D,20170913,000000,24.5608,24.5608,24.5061,24.5061,951.74934448403,0
+PHDG.US,D,20170914,000000,24.5399,24.5857,24.5399,24.5857,253.26381711719,0
+PHDG.US,D,20170915,000000,24.5151,24.6176,24.5151,24.6176,7284.349787561,0
+PHDG.US,D,20170918,000000,24.7409,24.7409,24.6723,24.6723,316.57977139648,0
+PHDG.US,D,20170919,000000,24.7021,24.7021,24.6921,24.6921,864.31302666976,0
+PHDG.US,D,20170920,000000,24.8076,24.8076,24.7121,24.7121,1100.491586283,0
+PHDG.US,D,20170921,000000,24.5867,24.5867,24.5758,24.5758,741.70117870033,0
+PHDG.US,D,20170922,000000,24.5379,24.5379,24.5379,24.5379,232.15849902409,0
+PHDG.US,D,20170925,000000,24.5896,24.5896,24.4951,24.5359,12387.816705502,0
+PHDG.US,D,20170926,000000,24.5808,24.5808,24.5708,24.5708,38545.345944029,0
+PHDG.US,D,20170927,000000,24.6076,24.6354,24.5608,24.6354,7868.2635881367,0
+PHDG.US,D,20170929,000000,24.7269,24.7269,24.7269,24.7269,300.49952903984,0
+PHDG.US,D,20171002,000000,24.8245,24.8245,24.7309,24.8245,8753.6819328996,0
+PHDG.US,D,20171003,000000,24.8334,24.8474,24.8334,24.8474,511.55270997082,0
+PHDG.US,D,20171004,000000,24.925,24.925,24.9091,24.9091,1416.0663425322,0
+PHDG.US,D,20171005,000000,24.8524,25.0962,24.8524,25.0135,2536.658231761,0
+PHDG.US,D,20171006,000000,25.0703,25.1459,25.0703,25.1449,507.53264938166,0
+PHDG.US,D,20171009,000000,25.2036,25.2036,24.9937,25.0325,2143.6973091705,0
+PHDG.US,D,20171010,000000,24.9339,24.9339,24.9339,24.9339,348.74025610978,0
+PHDG.US,D,20171011,000000,25.0802,25.0802,25.0325,25.0325,436.17657392404,0
+PHDG.US,D,20171012,000000,25.0335,25.0802,25.0335,25.0802,837.17761769292,0
+PHDG.US,D,20171013,000000,25.0922,25.1031,25.0414,25.0414,2629.1196253117,0
+PHDG.US,D,20171016,000000,25.0265,25.0683,24.9837,25.0683,695.47048192497,0
+PHDG.US,D,20171017,000000,25.0335,25.122,25.0325,25.0613,1192.9529798337,0
+PHDG.US,D,20171018,000000,25.1051,25.1051,25.0703,25.0942,2758.7665793122,0
+PHDG.US,D,20171019,000000,25.0245,25.0762,25.0245,25.0762,741.70117870033,0
+PHDG.US,D,20171020,000000,25.0325,25.2215,25.0325,25.1937,3165.7977139648,0
+PHDG.US,D,20171023,000000,25.1638,25.2533,25.1638,25.2533,652.25483059148,0
+PHDG.US,D,20171024,000000,25.117,25.2036,25.117,25.2036,2822.0825335915,0
+PHDG.US,D,20171025,000000,24.9847,25.1638,24.9847,25.1548,1928.6240676503,0
+PHDG.US,D,20171026,000000,25.0972,25.1538,25.0972,25.137,1392.9509941445,0
+PHDG.US,D,20171027,000000,25.137,25.137,25.137,25.137,498.48751305605,0
+PHDG.US,D,20171030,000000,25.0882,25.0882,25.0882,25.0882,231.1534838768,0
+PHDG.US,D,20171031,000000,25.1688,25.1837,25.0882,25.118,4665.2803137221,0
+PHDG.US,D,20171101,000000,25.1956,25.1956,25.127,25.127,2339.6752628921,0
+PHDG.US,D,20171102,000000,25.0882,25.1638,25.0882,25.107,1210.0382373377,0
+PHDG.US,D,20171103,000000,25.2493,25.2493,25.2493,25.2493,104.5215753182,0
+PHDG.US,D,20171106,000000,25.2961,25.2961,25.107,25.2563,1163.8075405623,0
+PHDG.US,D,20171107,000000,25.2663,25.2663,25.2533,25.2533,451.2518011334,0
+PHDG.US,D,20171108,000000,25.6146,25.6146,25.6146,25.6146,758.78643620427,0
+PHDG.US,D,20171109,000000,25.2036,25.2036,25.0882,25.0882,2041.1857641468,0
+PHDG.US,D,20171110,000000,25.1548,25.1548,25.1548,25.1548,1167.8276011515,0
+PHDG.US,D,20171113,000000,25.1548,25.2215,25.1548,25.2175,3345.6954253298,0
+PHDG.US,D,20171114,000000,25.1439,25.1439,25.1439,25.1439,216.07825666744,0
+PHDG.US,D,20171115,000000,25.0613,25.127,25.0613,25.126,1711.5407958356,0
+PHDG.US,D,20171116,000000,25.2175,25.2335,25.2175,25.2335,749.74129987865,0
+PHDG.US,D,20171117,000000,25.2315,25.2315,25.2315,25.2315,1277.3742522061,0
+PHDG.US,D,20171120,000000,25.117,25.1738,25.117,25.1459,33795.644357934,0
+PHDG.US,D,20171121,000000,25.2583,25.2832,25.2405,25.2832,1090.4414348101,0
+PHDG.US,D,20171122,000000,25.2783,25.3011,25.2583,25.2783,9791.8625800506,0
+PHDG.US,D,20171124,000000,25.325,25.325,25.2921,25.2921,307.53463507087,0
+PHDG.US,D,20171127,000000,25.3846,25.4136,25.2832,25.4086,12120.482676322,0
+PHDG.US,D,20171128,000000,25.3518,25.5051,25.3518,25.4951,7857.2084215165,0
+PHDG.US,D,20171129,000000,25.3798,25.6225,25.3798,25.5688,2343.6953234813,0
+PHDG.US,D,20171130,000000,25.6244,25.8712,25.6244,25.7667,2431.1316412955,0
+PHDG.US,D,20171201,000000,25.8145,25.8145,25.7857,25.7857,906.52366285596,0
+PHDG.US,D,20171204,000000,25.7957,25.8982,25.7707,25.7707,1391.9459789972,0
+PHDG.US,D,20171205,000000,25.8165,25.8165,25.7131,25.7479,910.54372344512,0
+PHDG.US,D,20171206,000000,25.6424,25.6802,25.6146,25.6802,2700.4757007694,0
+PHDG.US,D,20171207,000000,25.6414,25.719,25.6414,25.719,10613.964970534,0
+PHDG.US,D,20171208,000000,25.925,25.925,25.7509,25.7957,1525.6129935869,0
+PHDG.US,D,20171211,000000,25.8354,25.8802,25.8334,25.8792,6077.3265956652,0
+PHDG.US,D,20171212,000000,25.923,25.923,25.923,25.923,138.69209032608,0
+PHDG.US,D,20171213,000000,25.929,25.9817,25.917,25.9678,3031.1256842279,0
+PHDG.US,D,20171214,000000,25.908,25.908,25.7957,25.7957,445.22171024966,0
+PHDG.US,D,20171215,000000,25.8334,26.0275,25.8334,26.0275,4062.2712253479,0
+PHDG.US,D,20171218,000000,26.1916,26.2016,26.116,26.116,2889.41854846,0
+PHDG.US,D,20171219,000000,26.0603,26.0882,26.0603,26.0882,266.32901403196,0
+PHDG.US,D,20171220,000000,25.9817,26.0603,25.9817,26.0205,1467.322115044,0
+PHDG.US,D,20171222,000000,26.0454,26.113,26.0454,26.113,1235.1636160199,0
+PHDG.US,D,20171226,000000,25.9817,26.0703,25.9817,26.0703,3466.2972430047,0
+PHDG.US,D,20171227,000000,26.2016,26.2016,26.0006,26.0006,5345.6755684377,0
+PHDG.US,D,20171228,000000,26.0852,26.0852,26.0673,26.0673,891.4484356466,0
+PHDG.US,D,20171229,000000,26.2773,26.2773,25.9439,25.9439,8046.1512692071,0
+PHDG.US,D,20180102,000000,27.1518,27.3229,26.0205,26.2016,2046.2108398833,0
+PHDG.US,D,20180103,000000,26.0902,26.3369,26.0902,26.318,3343.6853950352,0
+PHDG.US,D,20180104,000000,26.4205,26.4205,26.4205,26.4205,1664.3050839129,0
+PHDG.US,D,20180105,000000,26.4921,26.6086,26.4762,26.6086,6885.3587740867,0
+PHDG.US,D,20180108,000000,26.6314,26.715,26.5707,26.6474,22491.233981212,0
+PHDG.US,D,20180109,000000,26.7817,26.7817,26.725,26.7379,2542.6883226448,0
+PHDG.US,D,20180110,000000,26.6574,26.6662,26.6554,26.6574,1148.7323133529,0
+PHDG.US,D,20180111,000000,26.7479,26.8762,26.7479,26.8573,5003.970418359,0
+PHDG.US,D,20180112,000000,26.9717,27.0016,26.92,26.9618,3627.0996665711,0
+PHDG.US,D,20180116,000000,26.9429,27.2394,26.9429,26.9558,6616.0147146128,0
+PHDG.US,D,20180117,000000,27.0673,27.2394,27.0573,27.1906,9570.7592476467,0
+PHDG.US,D,20180118,000000,27.113,27.1906,27.113,27.1608,4674.3254500477,0
+PHDG.US,D,20180119,000000,27.2493,27.2493,27.1856,27.1856,1085.4163590737,0
+PHDG.US,D,20180122,000000,27.3797,27.4941,27.3797,27.4941,2419.071459528,0
+PHDG.US,D,20180123,000000,27.5041,27.5877,27.4762,27.5577,7972.7851634549,0
+PHDG.US,D,20180125,000000,27.4374,27.5707,27.4374,27.5041,4538.6484051635,0
+PHDG.US,D,20180126,000000,27.4474,27.4474,27.4474,27.4474,167.8375295975,0
+PHDG.US,D,20180129,000000,27.7887,27.8573,27.714,27.7697,4452.2171024966,0
+PHDG.US,D,20180130,000000,27.5607,27.5916,27.5219,27.5916,2713.5408976841,0
+PHDG.US,D,20180131,000000,27.7985,27.7985,27.4812,27.4812,2314.5498842098,0
+PHDG.US,D,20180201,000000,27.3996,27.4036,27.2961,27.3141,18356.601665259,0
+PHDG.US,D,20180202,000000,27.3618,27.3618,27.2643,27.2643,1270.3391461751,0
+PHDG.US,D,20180205,000000,27.2493,27.2493,27.0941,27.1419,5174.8229933984,0
+PHDG.US,D,20180206,000000,27.2394,28.9488,27.1419,28.7598,28344.442199031,0
+PHDG.US,D,20180207,000000,29.4622,29.4622,28.112,28.4274,22423.897966344,0
+PHDG.US,D,20180208,000000,28.4454,28.6443,28.4454,28.4981,18660.116239741,0
+PHDG.US,D,20180209,000000,29.3677,35.2423,25.6673,28.4542,32810.72951359,0
+PHDG.US,D,20180212,000000,29.2254,29.2254,28.2165,28.2165,27166.564446407,0
+PHDG.US,D,20180213,000000,28.2921,28.4374,28.2682,28.3597,10703.411318643,0
+PHDG.US,D,20180214,000000,28.1876,28.1876,27.8573,28.117,18214.894529492,0
+PHDG.US,D,20180215,000000,27.5041,27.9548,27.5041,27.8473,16373.706779656,0
+PHDG.US,D,20180216,000000,28.1011,28.112,28.1011,28.1011,6764.7569564118,0
+PHDG.US,D,20180220,000000,28.2444,28.2444,28.2444,28.2444,22858.064509973,0
+PHDG.US,D,20180221,000000,28.2821,28.2821,27.9349,28.2722,13315.44568645,0
+PHDG.US,D,20180222,000000,27.8185,28.2165,27.8185,28.1866,9694.3761107634,0
+PHDG.US,D,20180223,000000,28.1409,28.1409,27.9408,28.0553,10764.717242627,0
+PHDG.US,D,20180226,000000,28.1409,28.2444,28.0463,28.2016,10888.334105744,0
+PHDG.US,D,20180227,000000,28.3219,28.4075,28.3169,28.3538,2315.5548993571,0
+PHDG.US,D,20180228,000000,28.3886,28.513,28.2821,28.2821,24694.227184072,0
+PHDG.US,D,20180301,000000,28.0653,28.8343,28.0653,28.2066,9163.728112994,0
+PHDG.US,D,20180302,000000,28.2444,28.2444,28.0553,28.1688,17144.553397627,0
+PHDG.US,D,20180305,000000,27.8772,28.3021,27.8772,28.1688,7335.6055600728,0
+PHDG.US,D,20180306,000000,28.3409,28.3409,28.2772,28.3091,7693.3909525082,0
+PHDG.US,D,20180307,000000,28.4075,28.4075,28.2354,28.3309,44424.684555678,0
+PHDG.US,D,20180308,000000,28.3111,28.3399,28.1598,28.2165,4397.9462845429,0
+PHDG.US,D,20180309,000000,28.4374,28.5797,28.3111,28.5797,30565.525674543,0
+PHDG.US,D,20180312,000000,29.3379,29.3379,28.5985,28.6384,7942.6347090362,0
+PHDG.US,D,20180313,000000,28.713,28.72,28.4842,28.4842,6653.2002750626,0
+PHDG.US,D,20180314,000000,28.5389,28.5389,28.3856,28.3856,13419.967261768,0
+PHDG.US,D,20180315,000000,28.5508,28.5508,28.3031,28.4274,6859.2283802571,0
+PHDG.US,D,20180316,000000,28.4832,28.6165,28.3597,28.4832,14882.264301077,0
+PHDG.US,D,20180319,000000,28.3597,28.4075,27.905,28.0643,33419.768692848,0
+PHDG.US,D,20180320,000000,28.2334,28.2334,28.0453,28.0493,7046.1611976531,0
+PHDG.US,D,20180321,000000,28.0265,28.2274,27.9876,27.9876,8425.0419797356,0
+PHDG.US,D,20180322,000000,27.8663,27.8663,27.4772,27.4772,11909.429495391,0
+PHDG.US,D,20180323,000000,27.5499,27.5499,27.1578,27.1578,14756.637407665,0
+PHDG.US,D,20180326,000000,27.4553,27.4553,26.8633,26.9399,2275.3542934655,0
+PHDG.US,D,20180327,000000,26.8165,26.9688,26.8165,26.8633,8992.8755379547,0
+PHDG.US,D,20180328,000000,26.9787,26.9787,26.8543,26.902,4701.4608590246,0
+PHDG.US,D,20180329,000000,26.8454,26.902,26.8454,26.8543,5448.1871134614,0
+PHDG.US,D,20180402,000000,26.7299,26.9697,26.7299,26.909,34036.847993284,0
+PHDG.US,D,20180403,000000,27.0075,27.1648,26.9399,27.122,3995.9402256267,0
+PHDG.US,D,20180404,000000,27.1678,27.3628,27.0493,27.3329,96291.506277042,0
+PHDG.US,D,20180405,000000,27.4842,27.5399,27.3209,27.3209,5949.6896719593,0
+PHDG.US,D,20180406,000000,27.3578,27.3578,27.0543,27.0991,5501.4529162678,0
+PHDG.US,D,20180409,000000,27.1389,27.2593,27.1001,27.1001,4375.8359513025,0
+PHDG.US,D,20180410,000000,27.1488,27.4553,27.12,27.2364,6822.0428198074,0
+PHDG.US,D,20180411,000000,27.2463,27.3578,27.2264,27.3399,10905.419363248,0
+PHDG.US,D,20180412,000000,27.2165,27.3399,27.0911,27.0911,9910.4543674308,0
+PHDG.US,D,20180413,000000,27.0812,27.0812,26.8603,26.8872,3986.8950893011,0
+PHDG.US,D,20180416,000000,26.8255,26.8255,26.5897,26.5897,20993.761411749,0
+PHDG.US,D,20180417,000000,26.716,26.722,26.6712,26.6712,18197.809271987,0
+PHDG.US,D,20180418,000000,26.6822,26.7976,26.6822,26.7588,2046.2108398833,0
+PHDG.US,D,20180419,000000,26.8454,26.8454,26.7021,26.7339,18849.059087431,0
+PHDG.US,D,20180420,000000,26.6086,26.7299,25.5946,26.5121,5974.8150506415,0
+PHDG.US,D,20180423,000000,26.6086,26.6722,26.5219,26.5509,3191.9281077944,0
+PHDG.US,D,20180424,000000,26.4166,26.4166,26.4166,26.4166,1217.0733433687,0
+PHDG.US,D,20180425,000000,26.4334,26.5509,26.4284,26.5509,4761.761767862,0
+PHDG.US,D,20180426,000000,26.3708,26.6185,26.3708,26.5509,19740.507523078,0
+PHDG.US,D,20180427,000000,26.5956,26.6334,26.5419,26.6086,7542.6386804146,0
+PHDG.US,D,20180430,000000,26.6434,26.6434,26.4334,26.4334,57008.479214902,0
+PHDG.US,D,20180501,000000,26.2444,26.314,26.2076,26.2623,18224.944680964,0
+PHDG.US,D,20180502,000000,26.2821,26.3807,26.2821,26.3508,2918.5639877314,0
+PHDG.US,D,20180503,000000,25.9638,26.0055,25.934,26.0055,21961.59099859,0
+PHDG.US,D,20180504,000000,26.3111,26.5509,26.3111,26.5249,2982.884957158,0
+PHDG.US,D,20180507,000000,26.4254,26.6922,26.4254,26.6086,2103.4967032788,0
+PHDG.US,D,20180508,000000,26.4484,26.5309,26.4334,26.4334,4061.2662102006,0
+PHDG.US,D,20180509,000000,26.4434,26.7757,26.4434,26.7618,2563.7936407379,0
+PHDG.US,D,20180510,000000,26.8742,26.9877,26.8742,26.9877,1427.1215091524,0
+PHDG.US,D,20180511,000000,27.109,27.109,27.109,27.109,219.09330210931,0
+PHDG.US,D,20180514,000000,27.1578,27.1578,27.11,27.11,5667.2804155707,0
+PHDG.US,D,20180515,000000,26.8075,26.905,26.8065,26.8354,3483.3825005086,0
+PHDG.US,D,20180516,000000,26.912,27.0812,26.902,26.9688,9588.8495202979,0
+PHDG.US,D,20180517,000000,27.0036,27.0065,26.922,26.922,4382.8710573335,0
+PHDG.US,D,20180518,000000,26.9588,26.9588,26.9399,26.9498,4793.9222525753,0
+PHDG.US,D,20180521,000000,27.1389,27.1478,27.0643,27.1478,4332.620299969,0
+PHDG.US,D,20180522,000000,27.12,27.1578,27.12,27.1578,1217.0733433687,0
+PHDG.US,D,20180523,000000,26.9787,27.0723,26.9638,27.0384,1827.117537774,0
+PHDG.US,D,20180524,000000,27.0673,27.0673,27.0523,27.0543,690.44540618852,0
+PHDG.US,D,20180525,000000,27.0075,27.0375,27.0075,27.0375,1445.2117818036,0
+PHDG.US,D,20180529,000000,26.8732,26.8952,26.7419,26.7887,3297.4546982599,0
+PHDG.US,D,20180530,000000,27.0075,27.13,27.0075,27.13,2189.9280059458,0
+PHDG.US,D,20180531,000000,27.0255,27.0255,26.917,26.9429,3590.9191212687,0
+PHDG.US,D,20180601,000000,26.9588,26.9588,26.9588,26.9588,31852.950078223,0
+PHDG.US,D,20180604,000000,27.0265,27.0543,27.0165,27.0443,2303.4947175896,0
+PHDG.US,D,20180605,000000,27.0345,27.0752,27.0345,27.0723,1950.7344008907,0
+PHDG.US,D,20180606,000000,27.0325,27.13,27.0325,27.13,4272.3193911316,0
+PHDG.US,D,20180607,000000,27.1976,27.1976,27.121,27.121,4894.4237673043,0
+PHDG.US,D,20180608,000000,27.1528,27.1528,27.1528,27.1528,442.20666480778,0
+PHDG.US,D,20180611,000000,27.2264,27.2683,27.2264,27.2553,4537.6433900162,0
+PHDG.US,D,20180612,000000,27.3678,27.3678,27.2463,27.2463,11357.676179529,0
+PHDG.US,D,20180613,000000,27.2941,27.2941,27.2264,27.2264,2790.9270640255,0
+PHDG.US,D,20180614,000000,27.3479,27.3479,27.1966,27.2125,1449.2318423928,0
+PHDG.US,D,20180615,000000,27.1488,27.1976,27.0891,27.1628,2873.3383061033,0
+PHDG.US,D,20180618,000000,27.0543,27.114,26.9369,27.0762,3880.3634836883,0
+PHDG.US,D,20180619,000000,26.9558,26.9678,26.9558,26.9668,747.73126958407,0
+PHDG.US,D,20180620,000000,27.0723,27.0723,27.0723,27.0723,683.41030015749,0
+PHDG.US,D,20180622,000000,27.1777,27.1777,26.931,26.9389,3664.2852270209,0
+PHDG.US,D,20180627,000000,26.7847,26.8444,26.72,26.8055,2281.3843843493,0
+PHDG.US,D,20180628,000000,26.52,26.6862,26.52,26.6862,25897.23031538,0
+PHDG.US,D,20180629,000000,26.6564,26.7667,26.6564,26.6951,8816.9978871788,0
+PHDG.US,D,20180702,000000,26.5249,26.6514,26.5249,26.6324,1948.7243705961,0
+PHDG.US,D,20180703,000000,26.7021,26.7021,26.6264,26.6264,763.81151194072,0
+PHDG.US,D,20180705,000000,26.7479,26.7967,26.7479,26.7967,1484.4073725479,0
+PHDG.US,D,20180706,000000,26.8344,27.0105,26.8344,26.9787,5034.1208727777,0
+PHDG.US,D,20180709,000000,26.911,27.1528,26.911,27.1389,1903.4986889681,0
+PHDG.US,D,20180710,000000,27.2165,27.2264,27.1777,27.2106,3720.5660752691,0
+PHDG.US,D,20180711,000000,27.1488,27.2076,27.13,27.2076,1270.3391461751,0
+PHDG.US,D,20180712,000000,27.2364,27.3986,27.2195,27.3051,1948.7243705961,0
+PHDG.US,D,20180713,000000,27.3219,27.4394,27.3121,27.4394,2148.7223849069,0
+PHDG.US,D,20180716,000000,27.3409,27.4086,27.3309,27.4086,1314.5598126559,0
+PHDG.US,D,20180717,000000,27.4374,27.4752,27.4374,27.4752,619.0893307309,0
+PHDG.US,D,20180718,000000,27.4414,27.517,27.4414,27.4981,1239.1836766091,0
+PHDG.US,D,20180719,000000,27.4702,27.4702,27.4514,27.4514,579.89373998657,0
+PHDG.US,D,20180720,000000,27.4752,27.4752,27.4146,27.4652,883.40831446828,0
+PHDG.US,D,20180723,000000,27.4175,27.4702,27.4175,27.4702,2092.4415366587,0
+PHDG.US,D,20180724,000000,27.3886,27.6264,27.3886,27.5549,1773.8517349676,0
+PHDG.US,D,20180725,000000,27.4464,27.4464,27.4464,27.4464,482.4072706994,0
+PHDG.US,D,20180726,000000,27.6942,27.7877,27.6942,27.7518,4278.3494820153,0
+PHDG.US,D,20180727,000000,27.6553,27.6553,27.4931,27.5797,12034.051373655,0
+PHDG.US,D,20180730,000000,27.4752,27.512,27.4414,27.4842,3235.1437591279,0
+PHDG.US,D,20180731,000000,27.4652,27.6354,27.4652,27.5747,4481.362541768,0
+PHDG.US,D,20180801,000000,27.521,27.6454,27.4652,27.5349,6208.9835799602,0
+PHDG.US,D,20180802,000000,27.4464,27.703,27.4364,27.6414,11575.764466491,0
+PHDG.US,D,20180803,000000,27.5509,27.721,27.5509,27.721,4833.1178433196,0
+PHDG.US,D,20180806,000000,27.7478,27.8971,27.7478,27.8503,2606.0042769241,0
+PHDG.US,D,20180807,000000,27.934,27.9707,27.922,27.9349,1915.5588707355,0
+PHDG.US,D,20180808,000000,27.8971,27.8971,27.8971,27.8971,235.17354446596,0
+PHDG.US,D,20180809,000000,27.9428,27.9428,27.9418,27.9418,726.62595149097,0
+PHDG.US,D,20180810,000000,27.8095,27.8095,27.5797,27.713,3045.19589629,0
+PHDG.US,D,20180813,000000,27.8095,27.8095,27.6602,27.6602,3061.2761386466,0
+PHDG.US,D,20180814,000000,27.8085,27.8483,27.7995,27.8483,636.17458823484,0
+PHDG.US,D,20180815,000000,27.5249,27.6742,27.5249,27.6065,11421.997148955,0
+PHDG.US,D,20180816,000000,27.7518,27.8971,27.7498,27.7966,4813.0175403738,0
+PHDG.US,D,20180817,000000,27.8175,27.8573,27.7647,27.8573,2804.9972760876,0
+PHDG.US,D,20180820,000000,27.8971,27.9906,27.8543,27.9856,6905.4590770325,0
+PHDG.US,D,20180821,000000,28.0384,28.114,28.0384,28.0483,2284.3994297911,0
+PHDG.US,D,20180822,000000,28.0673,28.0762,27.9856,27.9856,4560.7587384039,0
+PHDG.US,D,20180823,000000,27.9926,27.9926,27.9926,27.9926,209.04315063641,0
+PHDG.US,D,20180824,000000,28.1041,28.114,28.0811,28.114,1715.5608564247,0
+PHDG.US,D,20180827,000000,28.0861,28.3299,28.0861,28.3299,2234.1486724266,0
+PHDG.US,D,20180828,000000,28.2175,28.4214,28.2175,28.3309,1510.5377663775,0
+PHDG.US,D,20180829,000000,28.2175,28.4772,28.2175,28.4772,2779.8718974053,0
+PHDG.US,D,20180830,000000,28.3548,28.4414,28.3548,28.4026,3936.6443319366,0
+PHDG.US,D,20180831,000000,28.3737,28.3737,28.2762,28.2762,1708.5257503937,0
+PHDG.US,D,20180904,000000,28.1618,28.2712,28.0961,28.2374,11052.151574752,0
+PHDG.US,D,20180905,000000,28.2155,28.2424,28.1986,28.1986,1333.6551004544,0
+PHDG.US,D,20180906,000000,28.1041,28.1976,28.0861,28.1429,2733.6412006299,0
+PHDG.US,D,20180907,000000,28.1896,28.1896,28.0633,28.0911,2874.3433212506,0
+PHDG.US,D,20180910,000000,28.2274,28.2274,28.1309,28.1966,3605.994348478,0
+PHDG.US,D,20180911,000000,28.1528,28.2573,28.1528,28.2573,3493.4326519815,0
+PHDG.US,D,20180912,000000,28.2334,28.2811,28.2056,28.2086,2035.1556732631,0
+PHDG.US,D,20180913,000000,28.4115,28.4115,28.3081,28.3548,7911.4792394702,0
+PHDG.US,D,20180914,000000,28.4046,28.4046,28.3548,28.3946,6476.3176091395,0
+PHDG.US,D,20180917,000000,28.2722,28.2861,28.2234,28.2234,1850.2328861617,0
+PHDG.US,D,20180918,000000,28.2961,28.3717,28.2961,28.3071,5422.0567196318,0
+PHDG.US,D,20180919,000000,28.3449,28.3727,28.3249,28.3349,1208.0282070431,0
+PHDG.US,D,20180920,000000,28.4494,28.5936,28.4494,28.5279,4529.6032688379,0
+PHDG.US,D,20180921,000000,28.5329,28.5837,28.5329,28.5837,621.09936102548,0
+PHDG.US,D,20180924,000000,28.4484,28.5259,28.3538,28.4682,4022.0706194563,0
+PHDG.US,D,20180925,000000,28.4016,28.4145,28.3966,28.4145,5279.3445687166,0
+PHDG.US,D,20180926,000000,28.4632,28.5459,28.3916,28.3916,26432.903388885,0
+PHDG.US,D,20180927,000000,28.4682,28.5259,28.4582,28.4582,4158.7526794878,0
+PHDG.US,D,20180928,000000,28.4582,28.4872,28.3837,28.3837,19323.426236952,0
+PHDG.US,D,20181001,000000,28.4971,28.5807,28.4971,28.5279,4112.5219827124,0
+PHDG.US,D,20181002,000000,28.5747,28.5747,28.5647,28.5747,3573.8338637647,0
+PHDG.US,D,20181003,000000,28.5837,28.6583,28.5837,28.5956,3848.202998975,0
+PHDG.US,D,20181004,000000,28.4484,28.4484,28.2503,28.2732,1405.011175912,0
+PHDG.US,D,20181005,000000,28.1598,28.1826,28.1598,28.1826,688.43537589394,0
+PHDG.US,D,20181008,000000,28.1648,28.1688,28.1648,28.1688,1526.6180087341,0
+PHDG.US,D,20181009,000000,28.1688,28.2563,28.1688,28.2344,7938.614648447,0
+PHDG.US,D,20181010,000000,27.9478,27.9548,27.5091,27.5657,4695.4307681408,0
+PHDG.US,D,20181011,000000,27.1658,27.2354,27.0384,27.0384,28211.780199589,0
+PHDG.US,D,20181012,000000,26.8424,26.9717,26.8135,26.8852,10399.896744161,0
+PHDG.US,D,20181015,000000,26.9916,26.9916,26.8185,26.8523,7447.162241422,0
+PHDG.US,D,20181016,000000,26.7697,26.8374,26.7618,26.8085,2513.5428833733,0
+PHDG.US,D,20181017,000000,26.7697,26.8503,26.7697,26.7847,1406.0161910593,0
+PHDG.US,D,20181018,000000,26.8653,26.8653,26.7707,26.7707,3081.3764415924,0
+PHDG.US,D,20181019,000000,26.934,26.934,26.8135,26.8135,4667.2903440167,0
+PHDG.US,D,20181022,000000,26.7608,26.8722,26.7509,26.7558,5973.8100354943,0
+PHDG.US,D,20181023,000000,26.915,26.915,26.6593,26.7509,3444.1869097643,0
+PHDG.US,D,20181024,000000,26.5697,26.5697,26.5697,26.5697,998.98505640668,0
+PHDG.US,D,20181025,000000,26.5219,26.713,26.5219,26.713,22675.151753166,0
+PHDG.US,D,20181029,000000,26.7509,26.7509,26.5578,26.5578,6742.6466231714,0
+PHDG.US,D,20181030,000000,26.5897,26.6662,26.5897,26.6662,1484.4073725479,0
+PHDG.US,D,20181031,000000,26.5797,26.911,26.5797,26.7509,21968.626104621,0
+PHDG.US,D,20181101,000000,26.7996,26.7996,26.6544,26.6632,50979.393346306,0
+PHDG.US,D,20181102,000000,26.6544,26.6932,26.6444,26.6932,885.41834476286,0
+PHDG.US,D,20181105,000000,26.4921,26.4921,26.4921,26.4921,387.9358468541,0
+PHDG.US,D,20181106,000000,26.6642,26.6642,26.5707,26.6086,4042.1709224021,0
+PHDG.US,D,20181107,000000,26.6494,26.7817,26.6494,26.7727,2401.9862020241,0
+PHDG.US,D,20181108,000000,26.6274,26.6274,26.6274,26.6274,473.36213437379,0
+PHDG.US,D,20181109,000000,26.6662,26.6991,26.6334,26.6574,3267.3042438412,0
+PHDG.US,D,20181112,000000,26.5409,26.5489,26.5309,26.5489,2403.9962323187,0
+PHDG.US,D,20181113,000000,26.4623,26.6364,26.4623,26.5259,12396.861841827,0
+PHDG.US,D,20181114,000000,26.6524,26.6524,26.5469,26.5469,679.39023956832,0
+PHDG.US,D,20181115,000000,26.3538,26.6444,26.3538,26.5877,6263.2543979139,0
+PHDG.US,D,20181116,000000,26.6086,26.6086,26.5309,26.5309,2992.9351086309,0
+PHDG.US,D,20181120,000000,26.1568,26.1668,26.0613,26.0613,7969.770118013,0
+PHDG.US,D,20181121,000000,26.1857,26.2066,26.1428,26.1767,2236.1587027212,0
+PHDG.US,D,20181123,000000,25.9489,25.9489,25.9489,25.9489,1824.1024923321,0
+PHDG.US,D,20181126,000000,26.1886,26.1886,26.0663,26.1568,5630.0948551209,0
+PHDG.US,D,20181127,000000,26.129,26.2135,26.11,26.1468,8339.6156922159,0
+PHDG.US,D,20181128,000000,26.2325,26.5966,26.2325,26.5966,6935.6095314512,0
+PHDG.US,D,20181129,000000,26.6274,26.6802,26.6155,26.6324,13828.003411568,0
+PHDG.US,D,20181130,000000,26.6145,26.7319,26.6145,26.6474,1448.2268272455,0
+PHDG.US,D,20181203,000000,26.6632,26.8852,26.6632,26.8852,4491.4126932409,0
+PHDG.US,D,20181204,000000,26.6444,26.6444,26.5141,26.5141,564.81851277722,0
+PHDG.US,D,20181206,000000,25.0732,26.2424,25.0732,26.124,3482.3774853613,0
+PHDG.US,D,20181207,000000,26.4016,26.4016,26.4016,26.4016,444.21669510237,0
+PHDG.US,D,20181210,000000,26.4066,26.4066,26.2424,26.2424,607.02914896341,0
+PHDG.US,D,20181211,000000,26.2145,26.3658,26.2046,26.2235,5085.3766452895,0
+PHDG.US,D,20181212,000000,26.3488,26.4334,26.3031,26.314,1262.2990249968,0
+PHDG.US,D,20181213,000000,26.2753,26.2753,26.2753,26.2753,67.336014868458,0
+PHDG.US,D,20181214,000000,26.0215,26.0473,26.0016,26.0016,1618.0743871376,0
+PHDG.US,D,20181217,000000,25.925,25.925,25.721,25.722,704.51561825058,0
+PHDG.US,D,20181218,000000,25.8643,25.8643,25.7141,25.7897,10354.671062533,0
+PHDG.US,D,20181219,000000,25.8374,25.9349,25.4146,25.4414,3407.0013493145,0
+PHDG.US,D,20181220,000000,25.4185,25.5011,25.1937,25.2543,7177.8181819482,0
+PHDG.US,D,20181221,000000,25.1787,25.2802,25.1688,25.1688,3885.3885594248,0
+PHDG.US,D,20181224,000000,25.322,25.4096,25.2763,25.3429,6568.7790026902,0
+PHDG.US,D,20181226,000000,25.1588,25.314,25.1588,25.2463,12341.586008726,0
+PHDG.US,D,20181227,000000,25.0912,25.4971,25.0912,25.4971,10337.585805029,0
+PHDG.US,D,20181228,000000,25.4683,25.5161,25.4305,25.4683,27165.55943126,0
+PHDG.US,D,20181231,000000,25.3518,25.3866,25.2882,25.3131,3323.5850920894,0
+PHDG.US,D,20190102,000000,25.0335,25.4275,25.0335,25.2395,2255.2539905197,0
+PHDG.US,D,20190103,000000,25.0772,25.0852,25.0772,25.0852,237.18357476054,0
+PHDG.US,D,20190104,000000,25.2405,25.2405,25.2405,25.2405,37.185560449746,0
+PHDG.US,D,20190107,000000,25.2036,25.2036,25.2036,25.2036,66.330999721168,0
+PHDG.US,D,20190108,000000,25.329,25.3429,25.3051,25.3429,1785.9119167351,0
+PHDG.US,D,20190109,000000,25.2862,25.3518,25.2862,25.315,25055.02762195,0
+PHDG.US,D,20190110,000000,25.333,25.3837,25.333,25.3837,2159.7775515271,0
+PHDG.US,D,20190111,000000,25.2275,25.2862,25.2275,25.2513,1847.2178407198,0
+PHDG.US,D,20190114,000000,25.1628,25.1628,25.1548,25.1548,524.6179068856,0
+PHDG.US,D,20190115,000000,25.1688,25.2663,25.1588,25.2325,1702.49565951,0
+PHDG.US,D,20190116,000000,25.2275,25.3588,25.2275,25.3588,5272.3094626855,0
+PHDG.US,D,20190117,000000,25.3429,25.4573,25.3429,25.4573,9743.6218529806,0
+PHDG.US,D,20190118,000000,25.5737,25.6494,25.5737,25.6494,4999.9503577698,0
+PHDG.US,D,20190122,000000,25.5827,25.5827,25.4444,25.5111,4691.4107075517,0
+PHDG.US,D,20190123,000000,25.5728,25.5728,25.5728,25.5728,27.135408976841,0
+PHDG.US,D,20190124,000000,25.5349,25.5459,25.4783,25.522,16002.856190305,0
+PHDG.US,D,20190125,000000,25.6544,25.6544,25.6196,25.6196,332.66001375313,0
+PHDG.US,D,20190128,000000,25.5658,25.5827,25.5509,25.5529,2259.2740511089,0
+PHDG.US,D,20190129,000000,25.5658,25.5658,25.5121,25.5121,808.0321784215,0
+PHDG.US,D,20190130,000000,25.6444,25.7429,25.6444,25.7429,3172.8328199959,0
+PHDG.US,D,20190131,000000,25.7559,25.9419,25.7459,25.9419,425538.48858998,0
+PHDG.US,D,20190201,000000,25.9588,26.0365,25.8544,25.9867,204730.63063939,0
+PHDG.US,D,20190204,000000,25.916,26.0862,25.916,26.0862,18074.192408871,0
+PHDG.US,D,20190205,000000,26.2125,26.2773,26.1428,26.2573,36059.94348478,0
+PHDG.US,D,20190206,000000,26.1817,26.2384,26.134,26.1488,65400.355694777,0
+PHDG.US,D,20190207,000000,25.9967,26.0265,25.8434,26.0265,26457.02375242,0
+PHDG.US,D,20190208,000000,25.8832,25.9499,25.7687,25.928,17858.114152203,0
+PHDG.US,D,20190211,000000,25.9399,26.316,25.9399,26.0663,3563.7837122918,0
+PHDG.US,D,20190212,000000,26.0065,26.4703,26.0065,26.323,7393.8964386156,0
+PHDG.US,D,20190213,000000,26.5976,26.5976,26.1528,26.1528,11163.708256102,0
+PHDG.US,D,20190214,000000,26.134,26.4344,26.134,26.3718,4860.2532522965,0
+PHDG.US,D,20190215,000000,26.5001,26.6622,26.5001,26.5289,4059.256179906,0
+PHDG.US,D,20190219,000000,26.6534,27.1379,26.6086,26.6564,8712.4763118606,0
+PHDG.US,D,20190220,000000,26.6722,26.8185,26.6534,26.6602,7097.4169701649,0
+PHDG.US,D,20190221,000000,26.6534,26.6534,26.5279,26.5519,9377.7963393669,0
+PHDG.US,D,20190222,000000,26.7329,26.7329,26.6593,26.715,3496.4476974234,0
+PHDG.US,D,20190225,000000,26.9438,26.9438,26.8275,26.8374,2439.1717624738,0
+PHDG.US,D,20190226,000000,26.7697,26.8474,26.727,26.8025,5202.9634175225,0
+PHDG.US,D,20190227,000000,26.6504,26.7996,26.6504,26.7707,19503.323948318,0
+PHDG.US,D,20190228,000000,26.715,26.7996,26.712,26.712,16022.956493251,0
+PHDG.US,D,20190301,000000,26.7757,26.8464,26.7757,26.8464,452.25681628069,0
+PHDG.US,D,20190304,000000,26.8852,26.9419,26.6504,26.7389,3681.3704845248,0
+PHDG.US,D,20190305,000000,26.7598,26.7657,26.7349,26.7657,2654.245003994,0
+PHDG.US,D,20190306,000000,26.6822,26.6971,26.4703,26.4703,5355.7257199106,0
+PHDG.US,D,20190307,000000,26.3946,26.4703,26.316,26.4016,6819.0277743655,0
+PHDG.US,D,20190308,000000,26.2573,26.3598,26.2245,26.3598,8208.9637230681,0
+PHDG.US,D,20190311,000000,26.6394,26.6712,26.6076,26.6712,10509.443395215,0
+PHDG.US,D,20190312,000000,26.7319,26.7608,26.7319,26.7369,1526.6180087341,0
+PHDG.US,D,20190313,000000,26.8653,26.9628,26.8563,26.934,9974.7753368574,0
+PHDG.US,D,20190314,000000,26.915,26.915,26.8653,26.907,8407.9567222316,0
+PHDG.US,D,20190315,000000,27.0026,27.0493,26.8752,26.8752,8879.3088263109,0
+PHDG.US,D,20190318,000000,27.0503,27.1071,26.6444,26.8952,9554.67900529,0
+PHDG.US,D,20190319,000000,26.7697,27.2931,21.7758,27.1558,2591.934064862,0
+PHDG.US,D,20190320,000000,27.0693,27.2444,26.9926,27.0782,1456.2669484238,0
+PHDG.US,D,20190321,000000,27.1678,27.3787,27.1568,27.3479,6830.0829409857,0
+PHDG.US,D,20190322,000000,27.2344,27.2344,26.5767,26.923,11967.720373934,0
+PHDG.US,D,20190325,000000,26.7598,26.8653,26.7598,26.8593,4501.4628447138,0
+PHDG.US,D,20190326,000000,26.8653,26.925,26.8324,26.925,3034.1407296698,0
+PHDG.US,D,20190327,000000,26.9001,26.9001,26.8195,26.8255,1610.0342659593,0
+PHDG.US,D,20190328,000000,26.7996,26.8573,26.7747,26.8573,15638.035691839,0
+PHDG.US,D,20190329,000000,26.8832,27.0403,26.8832,26.9827,7176.8131668009,0
+PHDG.US,D,20190401,000000,27.113,27.1628,27.113,27.1628,341.70515007874,0
+PHDG.US,D,20190402,000000,26.9628,27.1856,26.9628,27.1758,4736.6363891797,0
+PHDG.US,D,20190403,000000,27.2056,27.2444,27.2056,27.2056,1969.8296886892,0
+PHDG.US,D,20190404,000000,27.0772,27.2543,27.0503,27.2195,4756.7366921256,0
+PHDG.US,D,20190405,000000,27.2175,27.2653,27.2175,27.2653,747.73126958407,0
+PHDG.US,D,20190408,000000,27.1856,27.3259,27.127,27.3259,2739.6712915137,0
+PHDG.US,D,20190409,000000,27.2831,27.3011,27.2434,27.2543,4732.6163285906,0
+PHDG.US,D,20190410,000000,27.2693,27.2733,27.2444,27.2454,753.76136046781,0
+PHDG.US,D,20190411,000000,27.2006,27.2145,27.2006,27.2056,1174.8627071825,0
+PHDG.US,D,20190412,000000,27.2444,27.2841,27.2394,27.2394,2322.5900053882,0
+PHDG.US,D,20190415,000000,27.1558,27.1996,27.1558,27.1996,1807.0172348282,0
+PHDG.US,D,20190416,000000,27.2931,27.2931,27.1996,27.1996,1289.4344339736,0
+PHDG.US,D,20190417,000000,27.1758,27.1758,27.1648,27.1648,480.39724040482,0
+PHDG.US,D,20190418,000000,27.1956,27.2444,27.117,27.1816,3557.7536214081,0
+PHDG.US,D,20190422,000000,27.1856,27.2215,27.1856,27.2135,1255.2639189657,0
+PHDG.US,D,20190423,000000,27.2742,27.4583,27.2742,27.4424,3168.8127594067,0
+PHDG.US,D,20190424,000000,27.4384,27.4652,27.4284,27.4484,2530.6281408773,0
+PHDG.US,D,20190425,000000,27.3986,27.4234,27.3986,27.4224,1921.5889616193,0
+PHDG.US,D,20190426,000000,27.3787,27.5229,27.3687,27.5229,8633.0801152247,0
+PHDG.US,D,20190429,000000,27.5617,27.6304,27.5449,27.5449,2823.0875487388,0
+PHDG.US,D,20190430,000000,27.5529,27.5607,27.4484,27.5607,622.10437617277,0
+PHDG.US,D,20190501,000000,27.5429,27.6304,27.4504,27.4504,2984.8949874525,0
+PHDG.US,D,20190502,000000,27.2643,27.3737,27.2344,27.3578,4767.7918587458,0
+PHDG.US,D,20190503,000000,27.4852,27.6215,27.4852,27.5697,1060.2909803914,0
+PHDG.US,D,20190506,000000,27.117,27.4712,27.117,27.4712,3073.3363204141,0
+PHDG.US,D,20190507,000000,27.2245,27.2245,27.0543,27.1658,2298.4696418532,0
+PHDG.US,D,20190508,000000,27.1708,27.2831,27.1041,27.1041,8812.9778265897,0
+PHDG.US,D,20190509,000000,26.8424,27.0772,26.8424,26.8752,2587.9140042728,0
+PHDG.US,D,20190510,000000,26.7697,27.127,26.6912,27.127,3982.8750287119,0
+PHDG.US,D,20190513,000000,26.5667,26.7747,26.4693,26.4693,4997.9403274753,0
+PHDG.US,D,20190514,000000,26.6165,26.8563,26.6165,26.7329,3506.4978488963,0
+PHDG.US,D,20190515,000000,26.6264,26.6712,26.6264,26.6712,946.72426874758,0
+PHDG.US,D,20190516,000000,26.7499,26.8135,26.72,26.72,694.46546677768,0
+PHDG.US,D,20190517,000000,26.7061,26.7797,26.6752,26.6752,2873.3383061033,0
+PHDG.US,D,20190520,000000,26.721,26.721,26.5379,26.5667,4139.6573916892,0
+PHDG.US,D,20190521,000000,26.6165,26.6344,26.5667,26.5667,7357.7158933132,0
+PHDG.US,D,20190522,000000,26.519,26.519,26.4822,26.519,1090.4414348101,0
+PHDG.US,D,20190523,000000,26.4116,26.4673,26.3807,26.4673,5411.0015530116,0
+PHDG.US,D,20190524,000000,26.5091,26.5091,26.4324,26.4414,945.71925360028,0
+PHDG.US,D,20190528,000000,26.4205,26.5091,26.4116,26.4116,5601.9544309968,0
+PHDG.US,D,20190529,000000,26.2364,26.4205,26.135,26.2593,15634.01563125,0
+PHDG.US,D,20190530,000000,26.2125,26.2951,26.2125,26.2463,10987.830605326,0
+PHDG.US,D,20190531,000000,26.0245,26.1418,26.0245,26.0473,4630.104783567,0
+PHDG.US,D,20190603,000000,26.1608,26.1608,25.9837,25.9927,1861.2880527819,0
+PHDG.US,D,20190604,000000,26.132,26.3419,26.132,26.3419,1400.9911153228,0
+PHDG.US,D,20190605,000000,26.4504,26.4931,26.4016,26.4931,1428.1265242997,0
+PHDG.US,D,20190606,000000,26.5279,26.6016,26.4792,26.6016,2410.0263232024,0
+PHDG.US,D,20190607,000000,26.907,26.907,26.8742,26.8742,206.02810519454,0
+PHDG.US,D,20190610,000000,26.9976,27.0971,26.9668,26.9668,1404.0061607647,0
+PHDG.US,D,20190611,000000,26.9528,27.0603,26.915,26.9936,20367.636974988,0
+PHDG.US,D,20190612,000000,26.9558,26.9558,26.8822,26.8882,365.82551361371,0
+PHDG.US,D,20190613,000000,26.901,27.0215,26.901,26.9688,4731.6113134433,0
+PHDG.US,D,20190614,000000,26.9458,26.9857,26.9458,26.9458,631.14951249838,0
+PHDG.US,D,20190617,000000,26.9727,26.9727,26.913,26.913,249.24375652802,0
+PHDG.US,D,20190618,000000,26.519,27.1369,26.519,27.122,10125.52760895,0
+PHDG.US,D,20190619,000000,27.117,27.1658,27.117,27.1658,5144.6725389797,0
+PHDG.US,D,20190620,000000,27.2693,27.3787,27.2693,27.3787,3617.0495150982,0
+PHDG.US,D,20190621,000000,27.4583,27.4583,27.3489,27.4194,7779.8222551751,0
+PHDG.US,D,20190624,000000,27.4672,27.4772,27.3489,27.3697,6459.2323516355,0
+PHDG.US,D,20190625,000000,27.2742,27.3309,27.122,27.122,8077.3067387731,0
+PHDG.US,D,20190626,000000,27.1748,27.2235,27.1061,27.2106,3224.0885925077,0
+PHDG.US,D,20190627,000000,27.1498,27.1728,27.1359,27.1728,2099.4766426897,0
+PHDG.US,D,20190628,000000,27.2235,27.3041,27.2235,27.2871,1684.4053868587,0
+PHDG.US,D,20190701,000000,27.4184,27.4852,27.3409,27.3986,3048.2109417318,0
+PHDG.US,D,20190702,000000,27.4504,27.5091,27.3787,27.5011,5191.9082509023,0
+PHDG.US,D,20190703,000000,27.6792,27.72,27.6722,27.72,2110.5318093099,0
+PHDG.US,D,20190705,000000,27.6274,27.6632,27.6274,27.6632,1008.0301927323,0
+PHDG.US,D,20190708,000000,27.5549,27.6026,27.5051,27.5877,3965.789771208,0
+PHDG.US,D,20190709,000000,27.5707,27.6563,27.5549,27.6563,896.47351138305,0
+PHDG.US,D,20190710,000000,27.7797,27.7797,27.6702,27.717,2024.1005066429,0
+PHDG.US,D,20190711,000000,27.7389,27.7687,27.7389,27.7687,680.39525471561,0
+PHDG.US,D,20190712,000000,27.8255,27.9438,27.8025,27.9438,3344.6904101825,0
+PHDG.US,D,20190715,000000,27.8633,27.8862,27.8633,27.8862,348.74025610978,0
+PHDG.US,D,20190716,000000,27.8255,27.8255,27.8255,27.8255,23.11534838768,0
+PHDG.US,D,20190717,000000,27.7439,27.7439,27.7,27.707,2529.62312573,0
+PHDG.US,D,20190718,000000,27.6602,27.8762,27.6026,27.7767,4557.7436929621,0
+PHDG.US,D,20190719,000000,27.72,27.72,27.6662,27.6662,475.37216466837,0
+PHDG.US,D,20190722,000000,27.6662,27.6662,27.6304,27.6543,495.47246761418,0
+PHDG.US,D,20190723,000000,27.6951,27.9438,27.6602,27.8364,2895.4486393437,0
+PHDG.US,D,20190724,000000,27.6802,27.8971,27.6802,27.8971,766.82655738259,0
+PHDG.US,D,20190725,000000,27.7667,27.7936,27.7667,27.7936,719.59084545994,0
+PHDG.US,D,20190726,000000,27.8911,27.9817,27.8862,27.9707,1347.7253125165,0
+PHDG.US,D,20190729,000000,27.91,27.9408,27.905,27.9408,614.06425499445,0
+PHDG.US,D,20190730,000000,27.8762,27.934,27.8712,27.934,1184.9128586554,0
+PHDG.US,D,20190731,000000,27.8862,27.934,27.5956,27.7,1891.4385072006,0
+PHDG.US,D,20190801,000000,27.7389,27.8364,27.4484,27.4484,55110.00560167,0
+PHDG.US,D,20190802,000000,27.2235,27.2921,27.2165,27.2921,2260.2790662562,0
+PHDG.US,D,20190805,000000,26.7598,26.8932,26.4931,26.5797,436226.8246814,0
+PHDG.US,D,20190806,000000,26.5161,26.5757,26.4961,26.5239,25082.163030927,0
+PHDG.US,D,20190807,000000,26.4076,26.6235,26.4076,26.5797,8370.7711617819,0
+PHDG.US,D,20190808,000000,26.5787,26.6304,26.5349,26.5767,10447.132456083,0
+PHDG.US,D,20190809,000000,26.5787,26.6324,26.5309,26.5349,2071.3362185656,0
+PHDG.US,D,20190812,000000,26.5737,26.5787,26.5737,26.5787,520.59784629644,0
+PHDG.US,D,20190813,000000,26.5737,26.6394,26.5737,26.5867,1103.5066317249,0
+PHDG.US,D,20190814,000000,26.3598,26.3598,26.2424,26.2424,6088.3817622854,0
+PHDG.US,D,20190815,000000,26.2513,26.3011,26.1847,26.3011,3276.3493801668,0
+PHDG.US,D,20190816,000000,26.2713,26.4036,26.2713,26.4036,630.14449735109,0
+PHDG.US,D,20190819,000000,26.3698,26.3748,26.3698,26.3718,585.92383087031,0
+PHDG.US,D,20190820,000000,26.2812,26.2812,26.2384,26.2384,471.35210407921,0
+PHDG.US,D,20190821,000000,26.2513,26.2513,26.0981,26.115,2688.4155190019,0
+PHDG.US,D,20190822,000000,26.0483,26.2453,26.0483,26.2255,3037.1557751116,0
+PHDG.US,D,20190823,000000,26.2135,26.5161,26.2135,26.5161,2449.2219139468,0
+PHDG.US,D,20190826,000000,26.5229,26.5737,26.5131,26.5319,4035.135816371,0
+PHDG.US,D,20190827,000000,26.6254,26.6324,26.5229,26.5549,6621.0397903493,0
+PHDG.US,D,20190828,000000,26.4076,26.6593,26.4076,26.6195,4489.4026629463,0
+PHDG.US,D,20190829,000000,26.7449,26.7449,26.6902,26.7339,2778.866882258,0
+PHDG.US,D,20190830,000000,26.7777,26.8045,26.7578,26.8045,548.73827042057,0
+PHDG.US,D,20190903,000000,26.7479,26.8394,26.7479,26.8394,889.43840535202,0
+PHDG.US,D,20190904,000000,26.8543,26.8932,26.8414,26.8712,4375.8359513025,0
+PHDG.US,D,20190905,000000,27.0255,27.0295,26.9658,26.9658,3379.8659403377,0
+PHDG.US,D,20190906,000000,26.9608,26.9946,26.8802,26.8882,3899.4587714868,0
+PHDG.US,D,20190909,000000,26.8354,26.913,26.8225,26.8374,7965.7500574239,0
+PHDG.US,D,20190910,000000,26.7677,26.8035,26.7677,26.8035,330.64998345855,0
+PHDG.US,D,20190911,000000,26.8633,26.9478,26.8543,26.9478,6992.8953948467,0
+PHDG.US,D,20190912,000000,27.0205,27.0375,26.9777,26.9777,1212.0482676322,0
+PHDG.US,D,20190913,000000,26.923,26.9976,26.8932,26.923,8644.1352818449,0
+PHDG.US,D,20190916,000000,26.8493,26.8832,26.8245,26.8484,4217.0435580306,0
+PHDG.US,D,20190917,000000,26.8682,26.9419,26.8553,26.8991,10803.912833372,0
+PHDG.US,D,20190918,000000,26.8454,26.8782,26.8125,26.8404,2707.5108068004,0
+PHDG.US,D,20190919,000000,26.8832,26.913,26.7777,26.8015,20324.421323654,0
+PHDG.US,D,20190920,000000,26.8633,26.8732,26.6036,26.7359,4820.0526464049,0
+PHDG.US,D,20190923,000000,26.5727,26.7957,26.5727,26.718,1572.8487055095,0
+PHDG.US,D,20190924,000000,26.7927,26.7976,26.5151,26.5329,2978.8648965688,0
+PHDG.US,D,20190925,000000,26.4066,26.718,25.6633,26.718,3335.6452738569,0
+PHDG.US,D,20190926,000000,26.6026,26.6882,26.5539,26.6494,4001.9703165105,0
+PHDG.US,D,20190927,000000,26.6125,26.6494,26.4454,26.5339,1392.9509941445,0
+PHDG.US,D,20190930,000000,26.6324,26.7677,26.5419,26.7677,29322.321937345,0
+PHDG.US,D,20191001,000000,26.6922,26.6922,26.2991,26.3678,11007.930908271,0
+PHDG.US,D,20191002,000000,26.0205,26.0355,25.8842,25.9578,3802.9773173469,0
+PHDG.US,D,20191003,000000,25.7319,26.124,25.7319,26.124,1848.2228558671,0
+PHDG.US,D,20191004,000000,26.134,26.134,26.0255,26.0593,2284.3994297911,0
+PHDG.US,D,20191007,000000,25.928,26.124,25.8314,25.8314,3750.7165296878,0
+PHDG.US,D,20191008,000000,25.8603,25.9678,25.8384,25.8384,1224.1084493997,0
+PHDG.US,D,20191009,000000,25.8802,25.8992,25.8165,25.8802,6306.4700492474,0
+PHDG.US,D,20191010,000000,26.0325,26.0325,25.904,25.9429,1431.1415697416,0
+PHDG.US,D,20191011,000000,26.0752,26.134,25.9907,25.9907,1620.0844174322,0
+PHDG.US,D,20191014,000000,25.8603,25.91,25.8165,25.8165,1657.2699778819,0
+PHDG.US,D,20191015,000000,25.7917,25.9379,25.7917,25.8942,3874.3333928046,0
+PHDG.US,D,20191016,000000,25.8702,25.8892,25.8195,25.8195,5929.5893690135,0
+PHDG.US,D,20191017,000000,25.8932,25.909,25.8504,25.8652,2056.2609913562,0
+PHDG.US,D,20191018,000000,25.7519,25.8792,25.6633,25.6633,2009.0252794335,0
+PHDG.US,D,20191021,000000,25.8404,25.8992,25.8295,25.8564,2857.2580637467,0
+PHDG.US,D,20191022,000000,25.909,25.9578,25.8404,25.8404,11861.188768322,0
+PHDG.US,D,20191023,000000,25.7817,25.8484,25.7817,25.8484,406.02611950533,0
+PHDG.US,D,20191024,000000,25.8544,25.8692,25.8544,25.8692,839.1876479875,0
+PHDG.US,D,20191025,000000,25.916,25.9469,24.9519,25.8534,49521.116367588,0
+PHDG.US,D,20191028,000000,26.0095,26.0553,26.0095,26.0215,2850.2229577156,0
+PHDG.US,D,20191029,000000,26.0205,26.0205,26.0205,26.0205,210.0481657837,0
+PHDG.US,D,20191030,000000,26.0454,26.0742,25.9907,26.0742,2116.5619001936,0
+PHDG.US,D,20191031,000000,25.931,26.0055,25.931,25.9737,5387.8862046239,0
+PHDG.US,D,20191101,000000,26.1926,26.2115,26.1428,26.2115,62260.688374641,0
+PHDG.US,D,20191104,000000,26.318,26.3578,26.3131,26.317,546.72824012599,0
+PHDG.US,D,20191105,000000,26.3479,26.3578,26.2891,26.322,24630.911229794,0
+PHDG.US,D,20191106,000000,26.328,26.328,26.2991,26.318,514.56775541269,0
+PHDG.US,D,20191107,000000,26.4703,26.4951,26.3836,26.3836,1359.7854942839,0
+PHDG.US,D,20191108,000000,26.2503,26.5249,26.2503,26.4434,4064.2812556425,0
+PHDG.US,D,20191111,000000,26.3876,26.4066,26.3668,26.4066,638.18461852942,0
+PHDG.US,D,20191112,000000,26.4852,26.4852,26.4354,26.4384,1095.4665105466,0
+PHDG.US,D,20191113,000000,26.4066,26.4752,26.4066,26.4732,1964.8046129528,0
+PHDG.US,D,20191114,000000,26.4752,26.4852,26.4752,26.4852,1373.855706346,0
+PHDG.US,D,20191115,000000,26.6185,26.6185,26.6185,26.6185,39.195590744326,0
+PHDG.US,D,20191118,000000,26.5737,26.6494,26.5737,26.6364,2411.0313383497,0
+PHDG.US,D,20191119,000000,26.8165,26.8165,26.6125,26.6882,803.00710268505,0
+PHDG.US,D,20191120,000000,26.6494,26.6494,26.5578,26.5578,812.05223901066,0
+PHDG.US,D,20191121,000000,26.5269,26.5578,26.4832,26.5141,3159.7676230811,0
+PHDG.US,D,20191122,000000,26.5727,26.5727,26.5209,26.5558,1208.0282070431,0
+PHDG.US,D,20191125,000000,26.6981,26.6981,26.6882,26.6882,689.44039104123,0
+PHDG.US,D,20191126,000000,26.7379,26.7677,26.7329,26.7677,1199.9880858648,0
+PHDG.US,D,20191127,000000,26.7976,26.8742,26.7976,26.8742,665.32002750626,0
+PHDG.US,D,20191129,000000,26.8255,26.8255,26.7877,26.7877,723.6109060491,0
+PHDG.US,D,20191202,000000,26.718,26.718,26.6254,26.6254,773.86166341362,0
+PHDG.US,D,20191203,000000,26.3777,26.4732,26.3558,26.4732,2168.8226878527,0
+PHDG.US,D,20191204,000000,26.6324,26.6344,26.6324,26.6344,1984.9049158986,0
+PHDG.US,D,20191205,000000,26.5827,26.6494,26.5827,26.6494,1057.2759349495,0
+PHDG.US,D,20191206,000000,26.8404,26.8842,26.8255,26.8255,821.09737533627,0
+PHDG.US,D,20191209,000000,26.8065,26.8603,26.8065,26.8603,153.76731753543,0
+PHDG.US,D,20191210,000000,26.7976,26.8394,26.7717,26.7717,2082.3913851857,0
+PHDG.US,D,20191211,000000,26.7827,26.8553,26.7827,26.8305,5663.2603549815,0
+PHDG.US,D,20191212,000000,27.0403,27.0533,26.8643,27.0413,2897.4586696383,0
+PHDG.US,D,20191213,000000,27.0403,27.108,26.9976,26.9976,1136.6721315855,0
+PHDG.US,D,20191216,000000,27.1966,27.2135,27.1369,27.1608,2246.2088541941,0
+PHDG.US,D,20191217,000000,27.1966,27.2354,27.1688,27.1816,4476.3374660315,0
+PHDG.US,D,20191218,000000,27.1379,27.2454,27.1379,27.1896,4470.3073751478,0
+PHDG.US,D,20191219,000000,27.2155,27.2493,27.2155,27.2493,951.74934448403,0
+PHDG.US,D,20191220,000000,27.4016,27.4214,27.4016,27.4165,982.90481405003,0
+PHDG.US,D,20191223,000000,27.5091,27.5091,27.4184,27.4184,1512.5477966721,0
+PHDG.US,D,20191224,000000,27.3717,27.4712,27.3131,27.4712,8985.8404319236,0
+PHDG.US,D,20191226,000000,27.5279,27.5976,27.514,27.5559,6906.4640921798,0
+PHDG.US,D,20191227,000000,27.6464,27.6464,27.5777,27.6364,2440.1767776211,0
+PHDG.US,D,20191230,000000,27.4214,27.4891,27.4165,27.4613,11290.340164661,0
+PHDG.US,D,20191231,000000,28.0403,28.0403,27.3817,27.4842,3579.8639546485,0
+PHDG.US,D,20200102,000000,27.6324,27.6892,27.5976,27.6892,2600.9792011876,0
+PHDG.US,D,20200103,000000,27.3229,27.6075,27.3229,27.5617,2886.4035030181,0
+PHDG.US,D,20200106,000000,27.519,27.6434,27.2543,27.6434,1411.0412667957,0
+PHDG.US,D,20200107,000000,27.5857,27.5857,27.5857,27.5857,8.0401211783234,0
+PHDG.US,D,20200108,000000,27.726,27.726,27.6274,27.719,650.2448002969,0
+PHDG.US,D,20200109,000000,27.8802,27.8802,27.7847,27.8523,1302.4996308884,0
+PHDG.US,D,20200110,000000,27.919,27.921,27.7359,27.7558,1689.4304625952,0
+PHDG.US,D,20200113,000000,27.726,27.928,27.726,27.928,1189.9379343919,0
+PHDG.US,D,20200114,000000,27.8941,28.0115,27.8941,27.902,1866.3131285183,0
+PHDG.US,D,20200115,000000,28.0693,28.0693,27.914,27.9588,20382.712202196,0
+PHDG.US,D,20200116,000000,28.1429,28.1976,28.0593,28.1976,6625.0598509384,0
+PHDG.US,D,20200117,000000,28.2951,28.3548,28.2951,28.3518,24545.484942273,0
+PHDG.US,D,20200121,000000,28.2354,28.2354,28.2354,28.2354,235.17354446596,0
+PHDG.US,D,20200122,000000,28.315,28.4046,28.315,28.3339,926.62396580177,0
+PHDG.US,D,20200123,000000,28.1737,28.3249,27.5479,28.3249,5168.7929025146,0
+PHDG.US,D,20200124,000000,28.4632,28.4632,28.0115,28.0811,1464.3070696021,0
+PHDG.US,D,20200127,000000,27.6842,27.7697,27.6842,27.7697,1153.7573890894,0
+PHDG.US,D,20200128,000000,28.1329,28.1329,28.0016,28.0245,1702.49565951,0
+PHDG.US,D,20200129,000000,28.0205,28.0503,28.0205,28.0503,729.64099693284,0
+PHDG.US,D,20200130,000000,27.8543,28.1279,27.8245,28.0593,9933.5697158185,0
+PHDG.US,D,20200131,000000,27.7857,27.7857,27.6434,27.6434,2192.9430513877,0
+PHDG.US,D,20200203,000000,27.6563,27.924,27.6563,27.8295,16814.908429316,0
+PHDG.US,D,20200204,000000,28.0483,28.0483,28.0483,28.0483,2.0100302945808,0
+PHDG.US,D,20200205,000000,28.1757,28.2364,28.1757,28.2194,2062.2910822399,0
+PHDG.US,D,20200206,000000,28.2454,28.2841,28.2354,28.2841,647.22975485503,0
+PHDG.US,D,20200207,000000,28.3249,28.3637,28.1608,28.1856,5762.7568545633,0
+PHDG.US,D,20200210,000000,28.1658,28.2971,28.1558,28.2841,5692.4057942529,0
+PHDG.US,D,20200211,000000,28.3249,28.3667,28.3249,28.3279,538.68811894766,0
+PHDG.US,D,20200212,000000,28.315,28.315,28.2841,28.2841,101.50652987633,0
+PHDG.US,D,20200213,000000,28.2254,28.3259,28.2254,28.313,352.76031669894,0
+PHDG.US,D,20200214,000000,28.315,28.3269,28.2204,28.3269,260.29892314822,0
+PHDG.US,D,20200218,000000,28.2653,28.3548,28.2155,28.3548,4803.9724040482,0
+PHDG.US,D,20200219,000000,28.4095,28.4095,28.4095,28.4095,1.0050151472904,0
+PHDG.US,D,20200220,000000,28.3936,28.4334,28.315,28.3866,1359.7854942839,0
+PHDG.US,D,20200221,000000,28.2951,28.2951,28.2821,28.2821,100.50151472904,0
+PHDG.US,D,20200224,000000,28.0723,28.0723,27.914,27.917,661.2999669171,0
+PHDG.US,D,20200225,000000,27.8045,27.924,27.4464,27.4464,361.80545302455,0
+PHDG.US,D,20200226,000000,27.6862,27.726,27.516,27.516,1572.8487055095,0
+PHDG.US,D,20200227,000000,27.2941,27.3568,27.2941,27.3568,915.56879918157,0
+PHDG.US,D,20200228,000000,27.2941,27.4214,27.2941,27.4184,4465.2822994113,0
+PHDG.US,D,20200302,000000,27.4214,27.4214,27.3229,27.3498,5812.0025967805,0
+PHDG.US,D,20200303,000000,27.2941,27.4086,27.2941,27.3578,5335.6254169648,0
+PHDG.US,D,20200304,000000,27.3618,27.3618,27.3618,27.3618,241.2036353497,0
+PHDG.US,D,20200305,000000,26.9588,27.2643,26.8902,27.2264,14164.683485911,0
+PHDG.US,D,20200306,000000,27.2245,27.2245,26.905,27.1359,5934.6144447499,0
+PHDG.US,D,20200309,000000,25.5459,26.4782,23.5808,26.322,3025.0955933442,0
+PHDG.US,D,20200310,000000,26.3797,26.9688,26.1638,26.6304,9364.7311424521,0
+PHDG.US,D,20200311,000000,27.0185,27.3817,26.8902,27.0663,12652.135689239,0
+PHDG.US,D,20200312,000000,27.1061,33.0314,27.1061,28.7687,38019.723021997,0
+PHDG.US,D,20200313,000000,28.2503,28.5857,27.716,28.2662,27766.55848934,0
+PHDG.US,D,20200316,000000,29.908,32.9129,29.0135,31.518,31138.384308499,0
+PHDG.US,D,20200317,000000,31.4383,33.6542,28.7767,32.1657,38098.114203485,0
+PHDG.US,D,20200318,000000,35.3796,38.9168,32.6124,33.1259,72096.771621172,0
+PHDG.US,D,20200319,000000,35.6632,35.7019,31.5408,31.9537,81085.627098538,0
+PHDG.US,D,20200320,000000,31.6254,32.3816,30.3389,30.7229,68868.662968075,0
+PHDG.US,D,20200323,000000,30.6741,30.6741,28.4792,28.517,31089.138566282,0
+PHDG.US,D,20200324,000000,30.6443,30.6443,25.9787,28.7797,39144.334971814,0
+PHDG.US,D,20200325,000000,29.0056,29.1498,28.9618,29.0523,22120.383391862,0
+PHDG.US,D,20200326,000000,28.9418,29.1091,28.9418,29.0463,5430.0968408101,0
+PHDG.US,D,20200327,000000,29.0463,29.1498,28.0553,28.8722,44857.846084161,0
+PHDG.US,D,20200330,000000,29.1498,29.1498,28.5577,28.8225,18670.166391214,0
+PHDG.US,D,20200331,000000,29.0493,29.0493,28.8235,28.8373,11946.615055841,0
+PHDG.US,D,20200401,000000,28.706,29.1299,28.5975,28.9608,36205.670681137,0
+PHDG.US,D,20200402,000000,29.306,30.2404,29.0334,29.9856,174120.88429836,0
+PHDG.US,D,20200403,000000,29.0811,29.0811,28.1339,28.1339,109899.41137135,0
+PHDG.US,D,20200406,000000,28.2224,28.5717,28.0693,28.5717,205696.45019593,0
+PHDG.US,D,20200407,000000,28.8821,28.8821,28.6075,28.714,48678.913674159,0
+PHDG.US,D,20200408,000000,28.6075,28.924,28.4504,28.726,30689.14253766,0
+PHDG.US,D,20200409,000000,28.6862,29.1498,28.6364,28.8423,23838.959293729,0
+PHDG.US,D,20200413,000000,28.9816,28.9816,28.4494,28.4891,38441.829383859,0
+PHDG.US,D,20200414,000000,27.9678,28.0165,27.7797,27.8702,12022.996207035,0
+PHDG.US,D,20200415,000000,29.8683,31.9836,28.3021,28.3817,27194.704870531,0
+PHDG.US,D,20200416,000000,28.8423,31.9448,28.6762,28.7329,12716.456658665,0
+PHDG.US,D,20200417,000000,29.2582,29.719,28.9717,29.0702,22056.062422436,0
+PHDG.US,D,20200420,000000,29.2384,30.6155,29.0413,29.4444,57399.430107197,0
+PHDG.US,D,20200421,000000,29.699,31.1876,29.3747,29.3747,33173.539981762,0
+PHDG.US,D,20200422,000000,30.0254,30.5955,29.4632,29.4632,51920.08752417,0
+PHDG.US,D,20200423,000000,29.7866,29.8951,28.8623,29.1836,242107.14396711,0
+PHDG.US,D,20200424,000000,29.0214,29.3747,29.0214,29.11,7177.8181819482,0
+PHDG.US,D,20200427,000000,29.2533,29.3946,28.8523,29.0613,25714.317558573,0
+PHDG.US,D,20200428,000000,29.0513,29.3359,29.0413,29.2493,3195.9481683835,0
+PHDG.US,D,20200429,000000,29.4145,29.699,29.0513,29.4612,52817.566050701,0
+PHDG.US,D,20200430,000000,29.1299,29.5418,29.1299,29.502,76228.388891684,0
+PHDG.US,D,20200501,000000,29.3946,29.3946,28.8443,29.0613,20125.42832449,0
+PHDG.US,D,20200504,000000,29.1986,29.1986,28.6662,28.7847,21331.446501239,0
+PHDG.US,D,20200505,000000,29.0413,29.1199,28.8722,28.909,3714.5359843854,0
+PHDG.US,D,20200506,000000,28.8792,28.9816,28.7847,28.8075,11074.261907993,0
+PHDG.US,D,20200507,000000,28.8623,29.0901,28.7647,28.8821,83417.262240252,0
+PHDG.US,D,20200508,000000,29.0702,29.0702,28.7747,28.9269,6907.4691073271,0
+PHDG.US,D,20200511,000000,28.912,29.0613,28.696,28.696,98247.265753669,0
+PHDG.US,D,20200512,000000,28.7647,28.7747,28.5577,28.5577,6333.6054582242,0
+PHDG.US,D,20200513,000000,28.6563,28.6563,28.4115,28.6364,6404.9615336818,0
+PHDG.US,D,20200514,000000,28.5877,28.716,28.3807,28.519,9227.0440672733,0
+PHDG.US,D,20200515,000000,28.5488,28.5488,28.3906,28.4991,9399.9066726073,0
+PHDG.US,D,20200518,000000,29.1816,29.4444,29.0712,29.3419,12133.547873237,0
+PHDG.US,D,20200519,000000,29.2861,29.4344,28.9916,29.0881,15193.818996737,0
+PHDG.US,D,20200520,000000,29.2622,29.4562,29.2284,29.2921,37717.213462662,0
+PHDG.US,D,20200521,000000,29.3329,29.4632,29.2016,29.2414,8456.1974493016,0
+PHDG.US,D,20200522,000000,29.1498,29.2434,29.1498,29.2284,10020.001018485,0
+PHDG.US,D,20200526,000000,29.6692,29.8881,29.4344,29.5667,52738.169854064,0
+PHDG.US,D,20200527,000000,29.6304,30.0951,29.5349,29.7786,23495.244113355,0
+PHDG.US,D,20200528,000000,29.9956,30.3697,29.9269,30.0056,683807.28114067,0
+PHDG.US,D,20200529,000000,30.0652,30.2404,29.8185,30.1637,32259.981212875,0
+PHDG.US,D,20200601,000000,29.9458,30.2802,29.908,30.1956,46353.308623329,0
+PHDG.US,D,20200602,000000,30.4095,30.4095,30.0752,30.2831,15465.173086505,0
+PHDG.US,D,20200603,000000,30.5856,30.91,30.4075,30.5767,81323.815688446,0
+PHDG.US,D,20200604,000000,30.5955,30.5955,30.3199,30.4692,37292.092055358,0
+PHDG.US,D,20200605,000000,30.8613,31.1179,30.706,31.0682,40822.710267789,0
+PHDG.US,D,20200608,000000,31.1379,31.5508,30.907,31.3915,28697.202515731,0
+PHDG.US,D,20200609,000000,31.305,31.4612,31.2354,31.3448,13568.709503567,0
+PHDG.US,D,20200610,000000,31.4115,31.4811,31.1876,31.2572,43199.571091131,0
+PHDG.US,D,20200611,000000,30.9299,30.9299,30.3299,30.4742,35146.384715893,0
+PHDG.US,D,20200612,000000,30.9896,31.1777,30.721,30.8393,45490.000611806,0
+PHDG.US,D,20200615,000000,30.7328,31.3349,30.7328,31.0094,49619.607852023,0
+PHDG.US,D,20200616,000000,31.1886,31.5308,31.1777,31.3836,30700.19770428,0
+PHDG.US,D,20200617,000000,31.501,31.501,31.2025,31.3249,20197.789415095,0
+PHDG.US,D,20200618,000000,31.3727,31.3727,31.1876,31.2184,11914.454571127,0
+PHDG.US,D,20200619,000000,31.5707,31.5707,31.1429,31.1677,40800.599934549,0
+PHDG.US,D,20200622,000000,31.2154,31.5597,30.8981,31.0662,55046.689647391,0
+PHDG.US,D,20200623,000000,31.2742,31.5,31.0074,31.0851,17884.244546033,0
+PHDG.US,D,20200624,000000,31.0274,31.0762,30.6712,30.6712,151891.95927059,0
+PHDG.US,D,20200625,000000,30.8194,30.8194,30.5836,30.721,18529.464270593,0
+PHDG.US,D,20200626,000000,30.6613,30.8891,30.6603,30.6613,40678.993101727,0
+PHDG.US,D,20200629,000000,30.6712,30.7598,30.498,30.5548,11599.884830026,0
+PHDG.US,D,20200630,000000,30.7598,30.7598,30.3667,30.5548,8271.2746622002,0
+PHDG.US,D,20200701,000000,30.6005,30.7309,30.5548,30.5737,16198.834144027,0
+PHDG.US,D,20200702,000000,30.496,30.5836,30.3369,30.3369,126569.59761946,0
+PHDG.US,D,20200706,000000,30.6513,30.9299,30.5727,30.6225,51056.779512648,0
+PHDG.US,D,20200707,000000,30.6413,30.8184,30.6413,30.7896,179771.07945643,0
+PHDG.US,D,20200708,000000,30.9179,30.9369,30.721,30.7796,29825.834526137,0
+PHDG.US,D,20200709,000000,30.8931,30.9677,30.6712,30.8145,28210.775184442,0
+PHDG.US,D,20200710,000000,30.8791,31.106,30.8294,31.106,26029.892314822,0
+PHDG.US,D,20200713,000000,31.1259,31.4901,31.0513,31.2592,102666.31735631,0
+PHDG.US,D,20200714,000000,31.2642,31.2692,31.1159,31.2582,8163.7380414401,0
+PHDG.US,D,20200715,000000,31.52,31.5398,31.2841,31.3239,36369.488150146,0
+PHDG.US,D,20200716,000000,31.3627,31.4155,30.8294,31.1259,15901.349660429,0
+PHDG.US,D,20200717,000000,31.4801,31.4801,31.106,31.1179,66391.300630005,0
+PHDG.US,D,20200720,000000,31.2055,31.4055,31.1657,31.4005,16558.629566757,0
+PHDG.US,D,20200721,000000,31.6483,31.7826,31.3915,31.5298,113243.09676639,0
+PHDG.US,D,20200722,000000,31.4303,31.7129,31.4303,31.6881,21804.808635613,0
+PHDG.US,D,20200723,000000,31.7578,31.7578,31.2443,31.294,91861.399507786,0
+PHDG.US,D,20200724,000000,31.314,31.4303,31.1159,31.1159,27062.042871089,0
+PHDG.US,D,20200727,000000,31.0662,31.5846,31.0662,31.3239,63400.375551669,0
+PHDG.US,D,20200728,000000,31.51,31.51,31.1617,31.2354,49269.862580766,0
+PHDG.US,D,20200729,000000,31.3717,31.6931,31.3717,31.6681,57534.102136934,0
+PHDG.US,D,20200730,000000,31.2642,31.51,31.2642,31.3717,45905.071867637,0
+PHDG.US,D,20200731,000000,31.5597,31.6681,31.2592,31.5846,44844.780887245,0
+PHDG.US,D,20200803,000000,31.698,31.9836,31.698,31.9049,44845.785902393,0
+PHDG.US,D,20200804,000000,31.8074,31.9786,31.7179,31.8761,216584.78430167,0
+PHDG.US,D,20200805,000000,32.0472,32.1507,32.0234,32.091,35447.88926008,0
+PHDG.US,D,20200806,000000,32.1507,32.4075,31.9736,32.3328,151131.16280409,0
+PHDG.US,D,20200807,000000,32.0722,32.3975,32.0722,32.309,157682.85654928,0
+PHDG.US,D,20200810,000000,32.309,32.9905,32.309,32.9905,38254.896566463,0
+PHDG.US,D,20200811,000000,32.6751,32.9905,32.111,32.1209,77231.39400868,0
+PHDG.US,D,20200812,000000,32.3577,32.8711,32.3577,32.6055,176542.97080333,0
+PHDG.US,D,20200813,000000,32.7338,32.8811,32.5468,32.6651,87917.720069818,0
+PHDG.US,D,20200814,000000,32.6751,32.6751,32.3826,32.4672,100243.22583619,0
+PHDG.US,D,20200817,000000,32.7338,32.7736,32.5656,32.6941,70674.675187757,0
+PHDG.US,D,20200818,000000,32.6254,32.8324,32.5656,32.704,39655.887681785,0
+PHDG.US,D,20200819,000000,32.8423,32.8911,32.5856,32.6941,59166.246736134,0
+PHDG.US,D,20200820,000000,32.5955,32.7786,32.497,32.6891,47951.28270752,0
+PHDG.US,D,20200821,000000,32.7936,32.8711,32.6563,32.8324,213400.89631506,0
+PHDG.US,D,20200824,000000,33.1169,33.1567,32.901,33.1567,48594.492401786,0
+PHDG.US,D,20200825,000000,33.295,33.7259,33.088,33.2751,202238.19307411,0
+PHDG.US,D,20200826,000000,33.2453,33.5706,33.2453,33.5418,47929.17237428,0
+PHDG.US,D,20200827,000000,33.5129,33.7886,33.4831,33.5995,76849.488252709,0
+PHDG.US,D,20200828,000000,33.7398,33.897,33.6711,33.8482,192673.46391734,0
+PHDG.US,D,20200831,000000,33.8482,33.9657,33.8382,33.8582,68802.331968354,0
+PHDG.US,D,20200901,000000,33.9756,34.1736,33.9338,34.1736,155341.17125609,0
+PHDG.US,D,20200902,000000,34.4204,34.7995,34.2751,34.7995,89497.603881359,0
+PHDG.US,D,20200903,000000,34.6562,34.6741,33.4831,33.5616,113552.64143175,0
+PHDG.US,D,20200904,000000,33.7109,33.7497,32.9407,33.1587,97940.736133746,0
+PHDG.US,D,20200908,000000,32.9806,32.9806,32.318,32.318,134364.49510185,0
+PHDG.US,D,20200909,000000,32.2105,32.2692,32.1448,32.1507,93622.186045839,0
+PHDG.US,D,20200910,000000,32.1507,32.2005,32.111,32.2005,61835.566967337,0
+PHDG.US,D,20200911,000000,32.2005,32.2005,32.091,32.091,23721.372521495,0
+PHDG.US,D,20200914,000000,32.3278,32.3278,32.091,32.1607,45811.605458939,0
+PHDG.US,D,20200915,000000,32.2692,32.2692,32.091,32.1905,28631.876531156,0
+PHDG.US,D,20200916,000000,32.2105,32.2105,32.091,32.1657,104303.48703125,0
+PHDG.US,D,20200917,000000,32.0035,32.1507,31.7578,31.8562,69122.93180034,0
+PHDG.US,D,20200918,000000,31.9448,31.9448,31.3537,31.4602,67938.018941685,0
+PHDG.US,D,20200921,000000,31.11,31.298,31.11,31.298,35918.236349012,0
+PHDG.US,D,20200922,000000,31.2582,31.8711,31.2582,31.7657,37529.275630119,0
+PHDG.US,D,20200923,000000,31.9099,32.0861,31.6035,31.6831,68538.012984617,0
+PHDG.US,D,20200924,000000,31.8314,31.9687,31.6234,31.8314,29564.530587842,0
+PHDG.US,D,20200925,000000,31.7627,32.2105,31.7627,32.1657,28858.004939297,0
+PHDG.US,D,20200928,000000,32.2443,32.6413,32.2443,32.5478,81912.754564758,0
+PHDG.US,D,20200929,000000,32.6313,32.6313,32.294,32.3338,47031.693847749,0
+PHDG.US,D,20200930,000000,32.3836,32.8482,32.3537,32.5816,31474.059367694,0
+PHDG.US,D,20201001,000000,32.7269,32.7796,32.5338,32.7597,133050.94030434,0
+PHDG.US,D,20201002,000000,32.4831,32.8871,32.4831,32.6214,34111.219114184,0
+PHDG.US,D,20201005,000000,32.9866,33.0164,32.8383,33.0065,56946.16827577,0
+PHDG.US,D,20201006,000000,32.897,32.9965,32.4831,32.4831,29440.913724726,0
+PHDG.US,D,20201007,000000,32.5716,32.9766,32.5716,32.9119,421394.81113769,0
+PHDG.US,D,20201008,000000,33.0652,33.1139,32.9369,32.9467,78992.180546732,0
+PHDG.US,D,20201009,000000,33.1637,33.1637,32.9069,33.0264,57432.595607058,0
+PHDG.US,D,20201012,000000,33.2423,33.4801,33.1,33.4105,39947.3420745,0
+PHDG.US,D,20201013,000000,33.4403,33.4403,33.1835,33.2423,20194.774369654,0
+PHDG.US,D,20201014,000000,33.302,33.302,32.9697,33.0244,127105.27069296,0
+PHDG.US,D,20201015,000000,32.7896,33.0462,32.6313,32.9965,32377.567985108,0
+PHDG.US,D,20201016,000000,33.1637,33.2622,32.8871,32.8871,54706.994527607,0
+PHDG.US,D,20201019,000000,33.1637,33.1637,32.5528,32.5916,84986.090885172,0
+PHDG.US,D,20201020,000000,32.6413,33.0363,32.6413,32.7299,18199.819302282,0
+PHDG.US,D,20201021,000000,32.7597,32.7696,32.6901,32.7696,45138.245310254,0
+PHDG.US,D,20201022,000000,32.8582,32.897,32.6114,32.8582,24433.928260925,0
+PHDG.US,D,20201023,000000,32.8871,32.9657,32.8084,32.905,32550.430590442,0
+PHDG.US,D,20201026,000000,32.6811,32.7896,32.4622,32.6811,29949.451389255,0
+PHDG.US,D,20201027,000000,32.6901,32.8074,32.6413,32.6711,24116.343474381,0
+PHDG.US,D,20201028,000000,32.294,32.3737,32.0472,32.0472,49877.896744876,0
+PHDG.US,D,20201029,000000,32.1757,32.3338,32.0055,32.1757,53617.558107944,0
+PHDG.US,D,20201030,000000,32.106,32.2443,32.0572,32.1757,47310.083043549,0
+PHDG.US,D,20201102,000000,32.1657,32.1657,32.0762,32.096,44698.048675741,0
+PHDG.US,D,20201103,000000,32.1557,32.2055,32.1259,32.1757,22702.287162143,0
+PHDG.US,D,20201104,000000,32.3438,32.4731,31.9497,32.0861,40944.317100612,0
+PHDG.US,D,20201105,000000,32.096,32.4135,32.096,32.304,177531.90570826,0
+PHDG.US,D,20201106,000000,32.314,32.314,31.8025,31.8274,52279.8829469,0
+PHDG.US,D,20201109,000000,31.8314,32.1359,31.5438,31.7627,65674.724829987,0
+PHDG.US,D,20201110,000000,31.8025,31.8204,31.5886,31.6931,82736.866985537,0
+PHDG.US,D,20201111,000000,31.6931,31.6931,31.504,31.6931,34976.537156001,0
+PHDG.US,D,20201112,000000,31.5438,31.7229,31.514,31.6632,26888.175250608,0
+PHDG.US,D,20201113,000000,31.6135,31.8164,31.6135,31.7328,65940.048828871,0
+PHDG.US,D,20201116,000000,31.8314,31.9896,31.8314,31.9577,12291.335251362,0
+PHDG.US,D,20201117,000000,31.9299,31.9497,31.7726,31.8124,124366.6044166,0
+PHDG.US,D,20201118,000000,31.6931,31.7676,31.6433,31.6433,14218.954303865,0
+PHDG.US,D,20201119,000000,31.504,31.7129,31.504,31.6234,27470.079020889,0
+PHDG.US,D,20201120,000000,31.5438,31.6035,31.494,31.504,96551.805200191,0
+PHDG.US,D,20201123,000000,31.504,31.6234,31.4543,31.5538,15391.806980752,0
+PHDG.US,D,20201124,000000,31.6632,32.0084,31.6234,31.9886,46328.183244646,0
+PHDG.US,D,20201125,000000,31.9497,31.9886,31.8124,31.8711,96024.172247863,0
+PHDG.US,D,20201127,000000,31.8413,31.9299,31.8025,31.9189,10288.340062812,0
+PHDG.US,D,20201130,000000,31.8662,31.8811,31.6333,31.7926,101398.99325557,0
+PHDG.US,D,20201201,000000,31.7328,32.2154,31.7328,32.1855,142134.26720555,0
+PHDG.US,D,20201202,000000,32.0861,32.1955,31.9597,32.1955,64995.334590418,0
+PHDG.US,D,20201203,000000,32.1955,32.303,32.0762,32.0781,66848.582522022,0
+PHDG.US,D,20201204,000000,32.2443,32.4145,32.2254,32.4145,32318.272091418,0
+PHDG.US,D,20201207,000000,32.3935,32.4503,32.2772,32.3935,60270.758383006,0
+PHDG.US,D,20201208,000000,32.1757,32.493,32.1757,32.4233,38765.444261286,0
+PHDG.US,D,20201209,000000,32.4632,32.4632,32.0861,32.1975,22949.520888376,0
+PHDG.US,D,20201210,000000,32.0762,32.304,32.0284,32.1259,74798.252337089,0
+PHDG.US,D,20201211,000000,32.1359,32.2154,31.8711,32.2154,42875.956213704,0
+PHDG.US,D,20201214,000000,32.4632,32.493,32.0472,32.0472,63081.785749977,0
+PHDG.US,D,20201215,000000,32.2542,32.3836,31.9886,32.3239,47741.234541736,0
+PHDG.US,D,20201216,000000,32.294,32.4135,32.2782,32.2782,35119.249306916,0
+PHDG.US,D,20201217,000000,32.301,32.3737,32.2841,32.3278,25903.260406263,0
+PHDG.US,D,20201218,000000,32.294,32.3737,32.2343,32.3637,21990.736437861,0
+PHDG.US,D,20201221,000000,32.3338,32.4731,32.2055,32.4572,26346.472086218,0
+PHDG.US,D,20201222,000000,32.5528,32.5528,32.3239,32.3239,18179.718999336,0
+PHDG.US,D,20201223,000000,32.3737,32.3737,32.1955,32.1955,10523.513607277,0
+PHDG.US,D,20201224,000000,32.2343,32.2522,32.1955,32.2314,5566.7789008416,0
+PHDG.US,D,20201228,000000,32.4333,32.5916,32.3338,32.5528,30449.948932605,0
+PHDG.US,D,20201229,000000,32.5816,32.6413,32.5617,32.5816,47846.761132202,0
+PHDG.US,D,20201230,000000,32.7508,32.7508,32.503,32.5428,62592.343373247,0
+PHDG.US,D,20201231,000000,32.5716,32.7249,32.3737,32.7109,35704.168122639,0
+PHDG.US,D,20210104,000000,32.8492,32.8492,32.3707,32.5816,55259.752858616,0
+PHDG.US,D,20210105,000000,32.6114,32.8194,32.5328,32.7607,73422.386600449,0
+PHDG.US,D,20210106,000000,32.3637,33.1945,32.3637,32.9379,67375.210459202,0
+PHDG.US,D,20210107,000000,33.1149,33.4224,32.9329,33.3627,30290.151524185,0
+PHDG.US,D,20210108,000000,33.4323,33.5607,33.1945,33.5508,46417.629592755,0
+PHDG.US,D,20210111,000000,33.4125,33.5906,33.3328,33.5408,40027.743286283,0
+PHDG.US,D,20210112,000000,33.5906,33.5906,33.3726,33.4671,54465.790892257,0
+PHDG.US,D,20210113,000000,33.492,33.5308,33.3925,33.4503,31404.713322531,0
+PHDG.US,D,20210114,000000,33.5607,33.5607,33.4025,33.4125,62378.275146874,0
+PHDG.US,D,20210115,000000,33.4025,33.4025,33.1747,33.2433,29243.930755857,0
+PHDG.US,D,20210119,000000,33.303,33.502,33.2831,33.4025,48298.012933335,0
+PHDG.US,D,20210120,000000,33.4523,33.8382,33.4523,33.7398,61240.598000141,0
+PHDG.US,D,20210121,000000,33.7099,33.8482,33.6901,33.7299,54114.035590705,0
+PHDG.US,D,20210122,000000,33.7686,33.7686,33.6244,33.6801,77507.773174184,0
+PHDG.US,D,20210125,000000,33.7786,33.9269,33.5308,33.8284,69787.246812699,0
+PHDG.US,D,20210126,000000,34.0652,34.0652,33.7597,33.8582,91980.996310314,0
+PHDG.US,D,20210127,000000,33.6005,33.8364,33.5308,33.7199,76785.167283283,0
+PHDG.US,D,20210128,000000,33.8284,34.2243,33.8284,33.9756,140680.01028742,0
+PHDG.US,D,20210129,000000,33.7985,33.8472,33.4831,33.6104,67414.406049947,0
+PHDG.US,D,20210201,000000,33.7099,34.0055,33.7099,33.8771,115100.36475858,0
+PHDG.US,D,20210202,000000,34.105,34.1746,33.9427,34.0353,42353.348337113,0
+PHDG.US,D,20210203,000000,34.085,34.095,33.9229,33.9457,52898.972277631,0
+PHDG.US,D,20210204,000000,34.0154,34.105,33.8084,34.105,60912.963062125,0
+PHDG.US,D,20210205,000000,34.1248,34.2631,34.105,34.1945,76602.254526476,0
+PHDG.US,D,20210208,000000,34.3816,34.4164,34.2532,34.3418,141877.98834298,0
+PHDG.US,D,20210209,000000,34.3616,34.4681,34.3218,34.3816,37885.05099226,0
+PHDG.US,D,20210210,000000,34.6194,34.6343,34.297,34.4611,192574.97243291,0
+PHDG.US,D,20210211,000000,34.3816,34.5199,34.3418,34.3616,160069.76752409,0
+PHDG.US,D,20210212,000000,34.1945,34.4611,34.1945,34.4611,78174.098216838,0
+PHDG.US,D,20210216,000000,34.4811,34.6592,34.3606,34.4114,58650.673965574,0
+PHDG.US,D,20210217,000000,34.4114,34.4801,34.3119,34.3915,26775.613554111,0
+PHDG.US,D,20210218,000000,34.2831,34.3418,34.1696,34.303,27211.790128035,0
+PHDG.US,D,20210219,000000,34.2532,34.3308,34.0254,34.0254,27739.423080362,0
+PHDG.US,D,20210222,000000,33.9955,34.095,33.8482,33.9955,71392.256002922,0
+PHDG.US,D,20210223,000000,33.897,34.091,33.4821,33.9169,60586.333139256,0
+PHDG.US,D,20210224,000000,33.9557,34.4114,33.8582,34.3666,25679.142028417,0
+PHDG.US,D,20210225,000000,34.3218,34.3218,33.5607,33.6951,28887.150378568,0
+PHDG.US,D,20210226,000000,33.6502,33.8284,33.3627,33.4523,35134.324534125,0
+PHDG.US,D,20210301,000000,33.7447,34.0582,33.7447,33.898,40915.17166134,0
+PHDG.US,D,20210302,000000,33.8382,33.8771,33.6901,33.7497,18832.978845075,0
+PHDG.US,D,20210303,000000,33.7686,33.7686,33.5119,33.5119,50386.434409405,0
+PHDG.US,D,20210304,000000,33.5308,33.5806,32.9975,33.2632,36510.190270766,0
+PHDG.US,D,20210305,000000,33.1945,33.6801,32.9677,33.1249,115707.39390754,0
+PHDG.US,D,20210308,000000,33.3428,33.3925,33.0075,33.0075,22949.520888376,0
+PHDG.US,D,20210309,000000,33.3428,33.5706,33.2831,33.303,373689.75714126,0
+PHDG.US,D,20210310,000000,33.4025,33.4025,33.2731,33.313,302308.55630496,0
+PHDG.US,D,20210311,000000,33.3726,33.7299,33.3726,33.6005,99600.016141922,0
+PHDG.US,D,20210312,000000,33.5189,33.5268,33.3935,33.492,21115.368244572,0
+PHDG.US,D,20210315,000000,33.4025,33.4631,33.313,33.4125,115999.85331541,0
+PHDG.US,D,20210316,000000,33.5806,33.5806,33.3885,33.502,22793.743540547,0
+PHDG.US,D,20210317,000000,33.4821,33.4821,33.0174,33.4621,70274.679159135,0
+PHDG.US,D,20210318,000000,33.4821,33.4821,33.105,33.105,31978.576971633,0
+PHDG.US,D,20210319,000000,33.1348,33.1348,32.8881,32.8881,16069.187190026,0
+PHDG.US,D,20210322,000000,33.1249,33.1249,32.7906,32.7995,21973.651180358,0
+PHDG.US,D,20210323,000000,32.9577,33.0264,32.7806,32.8682,35287.086836513,0
+PHDG.US,D,20210324,000000,32.9975,32.9975,32.6612,32.7408,51740.189812805,0
+PHDG.US,D,20210325,000000,32.6811,32.8682,32.6612,32.8194,133363.50001514,0
+PHDG.US,D,20210326,000000,32.9379,33.3338,32.8373,33.3238,44847.795932688,0
+PHDG.US,D,20210329,000000,33.2642,33.4224,33.1388,33.3438,27828.869428472,0
+PHDG.US,D,20210330,000000,33.304,33.304,33.086,33.1845,46581.447061763,0
+PHDG.US,D,20210331,000000,33.2443,33.5129,33.2443,33.4134,40607.637026269,0
+PHDG.US,D,20210401,000000,33.4533,33.6015,33.4533,33.5816,122593.75769678,0
+PHDG.US,D,20210405,000000,33.8692,34.1308,33.8692,34.1169,60086.840611052,0
+PHDG.US,D,20210406,000000,34.2065,34.2263,34.0273,34.1368,137463.96181609,0
+PHDG.US,D,20210407,000000,34.3338,34.3338,33.9875,34.1368,85606.18523105,0
+PHDG.US,D,20210408,000000,34.1517,34.295,34.097,34.2552,121010.8588398,0
+PHDG.US,D,20210409,000000,34.2453,34.4234,34.1468,34.1468,149597.50968932,0
+PHDG.US,D,20210412,000000,34.4234,34.5626,34.2851,34.5428,1076898.8557004,0
+PHDG.US,D,20210413,000000,34.5626,34.6612,34.4373,34.6124,134491.1270104,0
+PHDG.US,D,20210414,000000,34.6024,34.7209,34.4035,34.4035,57578.322803415,0
+PHDG.US,D,20210415,000000,34.5129,34.8294,34.5129,34.8294,39813.675059909,0
+PHDG.US,D,20210416,000000,34.9775,34.9775,34.8303,34.9189,34482.069703534,0
+PHDG.US,D,20210419,000000,34.9388,34.9487,34.6871,34.7607,940268.05144139,0
+PHDG.US,D,20210420,000000,34.691,34.7617,34.4631,34.5428,128774.60085261,0
+PHDG.US,D,20210421,000000,34.6224,34.8044,34.5428,34.7507,24269.105776769,0
+PHDG.US,D,20210422,000000,34.8194,34.879,34.4532,34.4831,34564.480945612,0
+PHDG.US,D,20210423,000000,34.6612,34.9089,34.6612,34.879,24481.163972847,0
+PHDG.US,D,20210426,000000,34.8194,35.0373,34.8194,34.9875,316585.80148736,0
+PHDG.US,D,20210427,000000,35.0671,35.0671,34.8492,34.8692,55896.932461999,0
+PHDG.US,D,20210428,000000,34.9775,34.9775,34.7816,34.8194,56770.290624993,0
+PHDG.US,D,20210429,000000,34.9677,35.0572,34.8412,35.0572,22315.356330436,0
+PHDG.US,D,20210430,000000,34.894,34.9775,34.894,34.9677,26170.594435443,0
+PHDG.US,D,20210503,000000,35.0671,35.0671,34.889,34.901,307726.592964,0
+PHDG.US,D,20210504,000000,34.899,34.899,34.6711,34.8692,119963.63305632,0
+PHDG.US,D,20210505,000000,34.9089,34.9089,34.7607,34.7607,21594.760469829,0
+PHDG.US,D,20210506,000000,34.899,35.0472,34.7109,35.0472,18759.612739323,0
+PHDG.US,D,20210507,000000,35.0472,35.2661,35.0472,35.1865,23064.092615167,0
+PHDG.US,D,20210510,000000,35.1567,35.1865,35.0223,35.1268,24757.543138352,0
+PHDG.US,D,20210511,000000,34.889,35.1656,34.879,35.1268,33401.678420197,0
+PHDG.US,D,20210512,000000,35.1567,35.682,35.1567,35.5348,90197.094423873,0
+PHDG.US,D,20210513,000000,35.4651,35.5239,35.2263,35.3856,43344.293272341,0
+PHDG.US,D,20210514,000000,35.3556,35.3955,35.1268,35.2661,25655.021664882,0
+PHDG.US,D,20210517,000000,35.291,35.4054,35.0671,35.3556,119025.9539239,0
+PHDG.US,D,20210518,000000,35.3955,35.3955,34.9775,35.0273,109429.06428243,0
+PHDG.US,D,20210519,000000,35.097,35.4353,35.097,35.3458,64664.68460696,0
+PHDG.US,D,20210520,000000,35.5348,36.3666,35.2861,35.3656,38296.102187501,0
+PHDG.US,D,20210521,000000,35.4303,35.4651,35.1666,35.1666,35951.401848873,0
+PHDG.US,D,20210524,000000,35.3955,35.3955,35.107,35.1567,345322.19959384,0
+PHDG.US,D,20210525,000000,35.4353,35.4353,35.2164,35.2164,49921.11239621,0
+PHDG.US,D,20210526,000000,35.296,35.296,34.9677,35.0273,19284.230646209,0
+PHDG.US,D,20210527,000000,35.1268,35.1268,34.7865,34.7945,15618.94040404,0
+PHDG.US,D,20210528,000000,34.8154,34.9388,34.8114,34.8542,15783.762888196,0
+PHDG.US,D,20210601,000000,35.0472,35.0472,34.889,34.9875,399599.0476384,0
+PHDG.US,D,20210602,000000,34.9437,35.0134,34.8592,34.9388,65879.747920034,0
+PHDG.US,D,20210603,000000,34.9288,34.9288,34.7657,34.879,54800.460936304,0
+PHDG.US,D,20210604,000000,34.9577,34.9677,34.8492,34.9677,36209.690741726,0
+PHDG.US,D,20210607,000000,35.0174,35.0174,34.7507,34.8592,402074.39994619,0
+PHDG.US,D,20210608,000000,34.8005,34.9189,34.8005,34.9189,31916.266032501,0
+PHDG.US,D,20210609,000000,34.9268,34.9775,34.8692,34.8692,38188.565566741,0
+PHDG.US,D,20210610,000000,34.9875,34.9875,34.8294,34.8294,16901.339731983,0
+PHDG.US,D,20210611,000000,34.8005,34.9189,34.7309,34.9189,47562.341845519,0
+PHDG.US,D,20210614,000000,34.8392,34.9189,34.7507,34.9189,180823.33031564,0
+PHDG.US,D,20210615,000000,34.879,34.9189,34.8284,34.8294,17697.311728636,0
+PHDG.US,D,20210616,000000,34.8632,34.9189,34.5826,34.7407,58563.23764776,0
+PHDG.US,D,20210617,000000,34.7706,34.7806,34.5597,34.7407,18201.829332576,0
+PHDG.US,D,20210618,000000,34.5926,34.5926,34.3636,34.3736,29117.298847298,0
+PHDG.US,D,20210621,000000,34.493,34.7557,34.3905,34.691,55585.377766339,0
+PHDG.US,D,20210622,000000,34.691,34.9687,34.691,34.8602,28568.560576877,0
+PHDG.US,D,20210623,000000,34.9099,35.0472,34.8602,34.89,23197.759629757,0
+PHDG.US,D,20210624,000000,35.088,35.088,34.9408,35.0184,74056.551158389,0
+PHDG.US,D,20210625,000000,35.108,35.1776,35.0681,35.0681,103859.27033614,0
+PHDG.US,D,20210628,000000,35.1378,35.1875,35.0731,35.1478,28675.09218249,0
+PHDG.US,D,20210629,000000,35.2671,35.3069,35.1478,35.1875,378308.80675821,0
+PHDG.US,D,20210630,000000,35.297,35.297,35.1875,35.2571,16283.255416399,0
+PHDG.US,D,20210701,000000,35.3666,35.4761,35.3119,35.4661,130086.14561983,0
+PHDG.US,D,20210702,000000,35.5358,35.7019,35.4661,35.7019,19682.216644536,0
+PHDG.US,D,20210706,000000,35.7617,35.7617,35.4462,35.6731,62514.957206905,0
+PHDG.US,D,20210707,000000,35.7417,35.7925,35.5836,35.7557,17943.540439723,0
+PHDG.US,D,20210708,000000,35.4661,35.6034,35.294,35.5457,65206.387771349,0
+PHDG.US,D,20210709,000000,35.5259,35.891,35.5259,35.891,36891.091011589,0
+PHDG.US,D,20210712,000000,35.9308,36.0303,35.8214,35.9905,108017.01800048,0
+PHDG.US,D,20210713,000000,35.9905,36.0005,35.8015,35.8114,56162.256460883,0
+PHDG.US,D,20210714,000000,35.9408,36.0502,35.8114,35.9109,28353.487335357,0
+PHDG.US,D,20210715,000000,35.8214,35.881,35.6332,35.7517,45936.227337203,0
+PHDG.US,D,20210716,000000,35.8512,35.8512,35.5457,35.5836,26879.130114282,0
+PHDG.US,D,20210719,000000,35.2273,35.2273,34.9199,35.0582,57210.487259507,0
+PHDG.US,D,20210720,000000,35.098,35.6432,35.098,35.5059,13152.633232589,0
+PHDG.US,D,20210721,000000,35.5259,35.8711,35.5259,35.5358,211663.22512539,0
+PHDG.US,D,20210722,000000,35.6372,35.7815,35.6372,35.7517,38628.762201255,0
+PHDG.US,D,20210723,000000,35.7219,36.0502,35.7219,36.0403,31635.866806408,0
+PHDG.US,D,20210726,000000,36.0801,36.3686,36.0005,36.09,87071.4973158,0
+PHDG.US,D,20210727,000000,36.0701,36.0701,35.9308,36.0303,35143.369670451,0
+PHDG.US,D,20210728,000000,36.1198,36.1198,35.9208,35.9507,42908.116698417,0
+PHDG.US,D,20210729,000000,35.9507,36.0601,35.9109,35.9109,83426.307376578,0
+PHDG.US,D,20210730,000000,35.898,35.9507,35.8612,35.8612,15797.833100258,0
+PHDG.US,D,20210802,000000,35.8313,36.0801,35.8313,35.9905,144055.85616716,0
+PHDG.US,D,20210803,000000,36.0333,36.0701,35.9308,35.9308,27243.950612749,0
+PHDG.US,D,20210804,000000,35.5935,36.0065,35.5935,35.8184,26899.230417228,0
+PHDG.US,D,20210805,000000,35.9308,35.9308,35.8412,35.8711,11369.736361296,0
+PHDG.US,D,20210806,000000,35.9308,35.9775,35.8512,35.9507,19075.187495572,0
+PHDG.US,D,20210809,000000,35.9208,35.9208,35.6134,35.682,181430.3594646,0
+PHDG.US,D,20210810,000000,35.8214,35.8214,35.6691,35.692,116594.8222826,0
+PHDG.US,D,20210811,000000,35.7417,35.8214,35.6632,35.6632,30369.547720822,0
+PHDG.US,D,20210812,000000,35.6034,35.7617,35.5935,35.7617,79756.99707382,0
+PHDG.US,D,20210813,000000,35.7417,35.7716,35.693,35.7517,15449.092844148,0
+PHDG.US,D,20210816,000000,35.7935,35.9109,35.7249,35.897,14288.300349027,0
+PHDG.US,D,20210817,000000,35.8412,35.8412,35.7119,35.8114,30266.03116065,0
+PHDG.US,D,20210818,000000,35.8044,35.881,35.6791,35.688,22648.016344189,0
+PHDG.US,D,20210819,000000,35.6751,35.881,35.6731,35.8214,225118.36791732,0
+PHDG.US,D,20210820,000000,35.9507,36.1099,35.9507,36.0303,32021.792622967,0
+PHDG.US,D,20210823,000000,36.0701,36.4054,36.0701,36.2989,462345.15832919,0
+PHDG.US,D,20210824,000000,36.4174,36.4174,36.2989,36.3586,51113.060360896,0
+PHDG.US,D,20210825,000000,36.3388,36.4572,36.3189,36.4372,49431.670019479,0
+PHDG.US,D,20210826,000000,36.4761,36.4761,36.2393,36.2791,73550.023524154,0
+PHDG.US,D,20210827,000000,36.3984,36.5557,36.3189,36.5457,51234.667193718,0
+PHDG.US,D,20210830,000000,36.6652,36.7497,36.5855,36.5855,72829.427663548,0
+PHDG.US,D,20210831,000000,36.7845,36.7845,36.5159,36.6352,59791.366157748,0
+PHDG.US,D,20210901,000000,36.6054,36.7328,36.5457,36.5984,31857.975153959,0
+PHDG.US,D,20210902,000000,36.6552,36.8333,36.6552,36.7079,94292.531149082,0
+PHDG.US,D,20210903,000000,36.7447,36.7745,36.6452,36.695,30814.769431071,0
+PHDG.US,D,20210907,000000,36.7547,36.7547,36.5795,36.7248,87537.824344142,0
+PHDG.US,D,20210908,000000,36.6352,36.6352,36.4572,36.5357,108826.05519405,0
+PHDG.US,D,20210909,000000,36.6054,36.685,36.3388,36.3388,197130.70609557,0
+PHDG.US,D,20210910,000000,36.5259,36.5327,36.1596,36.2094,40764.419389246,0
+PHDG.US,D,20210913,000000,36.4959,36.4959,36.085,36.1298,41929.231944956,0
+PHDG.US,D,20210914,000000,36.5756,36.5756,35.9805,36.0502,53012.538989275,0
+PHDG.US,D,20210915,000000,36.0601,36.3686,36.0601,36.3288,116598.84234319,0
+PHDG.US,D,20210916,000000,36.5059,36.5059,36.0462,36.1398,73625.399660202,0
+PHDG.US,D,20210917,000000,36.2591,36.2591,35.9308,36.0105,93137.768744845,0
+PHDG.US,D,20210920,000000,36.1298,36.1298,35.1468,35.4552,84870.514143234,0
+PHDG.US,D,20210921,000000,35.692,35.8015,35.4452,35.4851,49102.025051168,0
+PHDG.US,D,20210922,000000,35.3955,35.4851,35.296,35.3258,242821.70973683,0
+PHDG.US,D,20210923,000000,35.4949,35.9099,35.4949,35.7815,31947.421502068,0
+PHDG.US,D,20210924,000000,35.8412,35.8412,35.7387,35.8214,31125.319111584,0
+PHDG.US,D,20210927,000000,35.697,35.7915,35.684,35.7617,19831.963901481,0
+PHDG.US,D,20210928,000000,35.682,35.8512,35.682,35.7716,97357.827348318,0
+PHDG.US,D,20210929,000000,35.7716,35.9208,35.7437,35.8512,127973.60378023,0
+PHDG.US,D,20210930,000000,35.9109,35.9109,35.4751,35.4751,108504.45034692,0
+PHDG.US,D,20211001,000000,35.3856,35.6034,35.3566,35.5547,52796.460732607,0
+PHDG.US,D,20211004,000000,35.4651,35.5547,35.2761,35.2761,58455.701027,0
+PHDG.US,D,20211005,000000,35.3358,35.5836,35.3358,35.5049,109724.53873572,0
+PHDG.US,D,20211006,000000,35.4054,35.6134,35.3856,35.5836,19387.747206379,0
+PHDG.US,D,20211007,000000,35.7815,35.8502,35.6332,35.6332,59821.516612167,0
+PHDG.US,D,20211008,000000,35.7019,35.7019,35.3756,35.3756,38525.245641083,0
+PHDG.US,D,20211011,000000,35.3159,35.4949,35.2363,35.2363,15414.92232914,0
+PHDG.US,D,20211012,000000,35.2661,35.3059,35.097,35.097,18151.578575212,0
+PHDG.US,D,20211013,000000,35.1468,35.2373,35.0522,35.2263,25237.940378757,0
+PHDG.US,D,20211014,000000,35.2661,35.5836,35.2661,35.5298,15364.671571776,0
+PHDG.US,D,20211015,000000,35.5836,35.7915,35.5348,35.7915,37900.126219469,0
+PHDG.US,D,20211018,000000,35.7417,35.881,35.6432,35.8612,92835.259185511,0
+PHDG.US,D,20211019,000000,35.881,35.9706,35.8721,35.9408,49279.912732238,0
+PHDG.US,D,20211020,000000,36.0701,36.1398,36.0273,36.083,87441.342890002,0
+PHDG.US,D,20211021,000000,36.0303,36.1398,36.0105,36.0601,171441.51391568,0
+PHDG.US,D,20211022,000000,35.9706,36.1478,35.9706,36.09,29978.596828525,0
+PHDG.US,D,20211025,000000,36.1398,36.2969,36.1099,36.2094,24812.818971453,0
+PHDG.US,D,20211026,000000,36.3487,36.487,36.3089,36.4273,56199.442021332,0
+PHDG.US,D,20211027,000000,36.487,36.487,36.2193,36.2193,23429.918128781,0
+PHDG.US,D,20211028,000000,36.3487,36.5367,36.3487,36.487,22713.342328763,0
+PHDG.US,D,20211029,000000,36.3786,36.6362,36.3786,36.6362,238061.95799927,0
+PHDG.US,D,20211101,000000,36.5666,36.6452,36.5169,36.6174,52901.987323073,0
+PHDG.US,D,20211102,000000,36.696,36.7955,36.696,36.7755,35563.466002019,0
+PHDG.US,D,20211103,000000,36.6263,36.9736,36.6263,36.9338,27535.405005463,0
+PHDG.US,D,20211104,000000,37.0133,37.1616,36.9338,37.1616,29501.214633563,0
+PHDG.US,D,20211105,000000,37.3616,37.4004,37.2213,37.3009,46936.217408757,0
+PHDG.US,D,20211108,000000,37.3487,37.3805,37.2811,37.3357,83813.238208284,0
+PHDG.US,D,20211109,000000,37.3507,37.3507,37.1139,37.2313,76212.308649327,0
+PHDG.US,D,20211110,000000,37.1129,37.2104,36.8143,36.9437,103166.81489965,0
+PHDG.US,D,20211111,000000,36.9935,37.0333,36.9348,36.9537,52603.497824327,0
+PHDG.US,D,20211112,000000,37.093,37.2014,36.9507,37.1816,65287.79399828,0
+PHDG.US,D,20211115,000000,37.2811,37.2811,37.1218,37.1218,46387.479138337,0
+PHDG.US,D,20211116,000000,37.0731,37.3786,37.0731,37.3009,20026.936840056,0
+PHDG.US,D,20211117,000000,37.3706,37.3706,37.1816,37.2014,86755.92255955,0
+PHDG.US,D,20211118,000000,37.3606,37.3606,37.1218,37.3009,40029.753316577,0
+PHDG.US,D,20211119,000000,37.4004,37.4282,37.2909,37.3308,32752.438635047,0
+PHDG.US,D,20211122,000000,37.3507,37.669,37.2114,37.2114,68565.148393594,0
+PHDG.US,D,20211123,000000,37.2512,37.3209,37.0133,37.3009,60348.144549347,0
+PHDG.US,D,20211124,000000,37.1816,37.4004,37.1816,37.4004,533358.52362158,0
+PHDG.US,D,20211126,000000,37.1516,37.699,37.1516,37.699,25434.923347626,0
+PHDG.US,D,20211129,000000,37.6094,37.6094,37.3407,37.5795,165225.49522969,0
+PHDG.US,D,20211130,000000,37.5795,37.672,37.5049,37.6592,122809.83595344,0
+PHDG.US,D,20211201,000000,37.7188,37.7188,37.49,37.5497,106665.27262737,0
+PHDG.US,D,20211202,000000,37.48,37.882,37.48,37.689,284066.52636649,0
+PHDG.US,D,20211203,000000,37.7387,38.1447,37.689,38.0551,96558.840306221,0
+PHDG.US,D,20211206,000000,38.0751,38.1546,37.9069,37.9467,84574.034674783,0
+PHDG.US,D,20211207,000000,38.085,38.1348,37.9676,38.0163,123173.65143677,0
+PHDG.US,D,20211208,000000,38.0462,38.0462,37.7487,37.8571,112076.27418038,0
+PHDG.US,D,20211209,000000,37.689,37.8472,37.6193,37.699,75299.754895587,0
+PHDG.US,D,20211210,000000,37.7288,37.7985,37.5617,37.7985,114627.00262421,0
+PHDG.US,D,20211213,000000,37.7985,37.7985,37.5895,37.6592,158528.07428814,0
+PHDG.US,D,20211214,000000,37.5597,37.6492,37.4342,37.5695,82522.798759163,0
+PHDG.US,D,20211215,000000,37.4004,38.0462,37.3805,37.7885,50928.137573795,0
+PHDG.US,D,20211216,000000,37.9666,37.9666,37.5795,37.5895,149320.12550868,0
+PHDG.US,D,20211217,000000,37.6492,37.669,37.3009,37.4302,160010.4716304,0
+PHDG.US,D,20211220,000000,37.3109,37.4204,37.093,37.1816,102905.51096136,0
+PHDG.US,D,20211221,000000,37.3308,37.5795,37.1726,37.5795,37384.553448909,0
+PHDG.US,D,20211222,000000,37.4104,37.679,37.4104,37.669,51476.875844215,0
+PHDG.US,D,20211223,000000,37.7985,37.9368,37.691,37.7387,87640.335889166,0
+PHDG.US,D,20211227,000000,37.9069,38.2352,37.884,38.2352,106639.14223355,0
+PHDG.US,D,20211228,000000,38.2551,38.2979,38.0761,38.0761,51552.251980262,0
+PHDG.US,D,20211229,000000,38.1954,38.1954,37.9885,38.0561,53804.49092534,0
+PHDG.US,D,20211230,000000,38.0263,38.1298,37.9566,37.9666,54470.815967993,0
+PHDG.US,D,20211231,000000,38.0263,38.0263,37.8283,37.8283,56111.000688371,0
+PHDG.US,D,20220103,000000,37.8283,38.0462,37.7985,37.9566,240787.55907872,0
+PHDG.US,D,20220104,000000,38.1457,38.1656,37.8472,37.897,250514.0956742,0
+PHDG.US,D,20220105,000000,38.086,38.086,37.3805,37.4302,93779.973423964,0
+PHDG.US,D,20220106,000000,37.4302,37.4999,37.1616,37.2811,146093.02187072,0
+PHDG.US,D,20220107,000000,37.2412,37.4204,37.1029,37.1716,51204.516739299,0
+PHDG.US,D,20220110,000000,37.1029,37.1218,36.5009,37.1218,65756.131056918,0
+PHDG.US,D,20220111,000000,37.1218,37.4302,36.9238,37.4302,67661.63977618,0
+PHDG.US,D,20220112,000000,37.6094,37.6094,37.2681,37.3706,80162.018178178,0
+PHDG.US,D,20220113,000000,37.4701,37.4701,37.0034,37.0034,71544.013290163,0
+PHDG.US,D,20220114,000000,37.0333,37.1616,36.884,37.0133,734010.80279327,0
+PHDG.US,D,20220118,000000,36.904,36.9338,36.7248,36.8243,75166.087880997,0
+PHDG.US,D,20220119,000000,36.7547,36.9338,36.3626,36.4362,291520.72371394,0
+PHDG.US,D,20220120,000000,36.6552,36.7447,36.2581,36.2581,276713.83554891,0
+PHDG.US,D,20220121,000000,36.2084,36.3228,36.1885,36.3179,60696.884805458,0
+PHDG.US,D,20220124,000000,36.2183,36.3974,36.2084,36.3278,254529.13118762,0
+PHDG.US,D,20220125,000000,36.3477,36.3676,36.2183,36.3676,86894.614649876,0
+PHDG.US,D,20220126,000000,36.3378,36.3866,36.2283,36.3079,93168.924214411,0
+PHDG.US,D,20220127,000000,36.5855,36.7647,36.1089,36.1388,106299.44711376,0
+PHDG.US,D,20220128,000000,36.0791,36.695,36.0293,36.675,34159.459841254,0
+PHDG.US,D,20220131,000000,36.675,36.9736,36.675,36.9338,43604.592195489,0
+PHDG.US,D,20220201,000000,36.8343,36.9238,36.7447,36.7547,234661.99175598,0
+PHDG.US,D,20220202,000000,36.8143,37.0581,36.8143,36.9636,512931.5907529,0
+PHDG.US,D,20220203,000000,36.8143,36.9935,36.8143,36.8343,141002.6201497,0
+PHDG.US,D,20220204,000000,36.7149,36.9835,36.7149,36.7945,65189.302513846,0
+PHDG.US,D,20220207,000000,36.7647,36.7647,36.4959,36.5159,101186.9350595,0
+PHDG.US,D,20220208,000000,36.5557,36.6452,36.49,36.6352,185951.92261226,0
+PHDG.US,D,20220209,000000,36.7647,36.9835,36.7647,36.9636,376267.62099406,0
+PHDG.US,D,20220210,000000,36.8442,36.9517,36.675,36.695,68879.718134696,0
+PHDG.US,D,20220211,000000,36.7198,36.7945,36.3876,36.4362,26687.17222115,0
+PHDG.US,D,20220214,000000,36.5457,36.5905,36.4064,36.4661,299074.41756098,0
+PHDG.US,D,20220215,000000,36.5955,36.5955,36.4263,36.4263,37754.399023112,0
+PHDG.US,D,20220216,000000,36.4562,36.491,36.3079,36.4462,65527.992618482,0
+PHDG.US,D,20220217,000000,36.2979,36.4761,36.2423,36.3179,56326.073929891,0
+PHDG.US,D,20220218,000000,36.288,36.4562,36.1488,36.3378,138717.21570476,0
+PHDG.US,D,20220222,000000,36.1586,36.2084,35.8104,35.8104,71025.425474161,0
+PHDG.US,D,20220223,000000,35.89,36.0393,35.5328,35.5328,42417.669306539,0
+PHDG.US,D,20220224,000000,35.3238,35.9298,35.3039,35.8204,85633.320640027,0
+PHDG.US,D,20220225,000000,35.9198,35.9198,35.7985,35.9099,32874.04546787,0
+PHDG.US,D,20220228,000000,35.7507,36.1089,35.7507,36.0293,70154.07734146,0
+PHDG.US,D,20220301,000000,36.1686,36.2273,35.9895,36.1985,56780.340776466,0
+PHDG.US,D,20220302,000000,36.3378,36.5059,36.1388,36.3079,157160.24867269,0
+PHDG.US,D,20220303,000000,36.6452,36.6452,36.2383,36.3278,73719.871084047,0
+PHDG.US,D,20220304,000000,36.6652,36.685,36.3527,36.5656,195860.3669494,0
+PHDG.US,D,20220307,000000,36.3974,36.5656,36.2383,36.4661,183474.56027419,0
+PHDG.US,D,20220308,000000,36.3876,36.4979,36.0691,36.0691,351634.69973397,0
+PHDG.US,D,20220309,000000,36.2482,36.5259,36.1089,36.5259,48685.948780189,0
+PHDG.US,D,20220310,000000,36.4362,36.4362,35.8612,35.88,385126.82951742,0
+PHDG.US,D,20220311,000000,35.9497,35.9497,35.6164,35.8104,62927.013417295,0
+PHDG.US,D,20220314,000000,35.7477,36.0691,35.6721,35.8701,44377.448843756,0
+PHDG.US,D,20220315,000000,35.8502,36.1488,35.8323,36.1488,66191.302615694,0
+PHDG.US,D,20220316,000000,36.0193,36.0691,35.6422,35.9198,104238.16104666,0
+PHDG.US,D,20220317,000000,35.7775,35.9795,35.7109,35.9795,530181.670741,0
+PHDG.US,D,20220318,000000,36.1488,36.1586,35.9198,36.0393,77638.425143332,0
+PHDG.US,D,20220321,000000,36.0293,36.2042,35.9,36.1089,117675.21356594,0
+PHDG.US,D,20220322,000000,35.9099,36.3497,35.9099,36.2084,146596.53445951,0
+PHDG.US,D,20220323,000000,36.1586,36.2681,35.8303,35.8303,155885.88946592,0
+PHDG.US,D,20220324,000000,35.9696,36.2183,35.9696,36.1586,148283.95489181,0
+PHDG.US,D,20220325,000000,36.3378,36.3776,36.1188,36.3776,162981.29640579,0
+PHDG.US,D,20220328,000000,36.2731,36.4671,36.2183,36.3876,92056.37244636,0
+PHDG.US,D,20220329,000000,36.3278,36.5965,36.297,36.4472,197241.25776177,0
+PHDG.US,D,20220330,000000,36.6064,36.6064,36.3676,36.4273,321605.85214808,0
+PHDG.US,D,20220331,000000,36.4969,36.4969,35.9597,35.9597,84338.861130317,0
+PHDG.US,D,20220401,000000,36.0492,36.0691,35.8303,35.9,32312.242000534,0
+PHDG.US,D,20220404,000000,35.9696,36.1488,35.9298,36.1288,31937.371350595,0
+PHDG.US,D,20220405,000000,36.1089,36.2383,35.9198,36.0193,66451.601538843,0
+PHDG.US,D,20220406,000000,35.9696,35.9696,35.5318,35.7209,465127.04025689,0
+PHDG.US,D,20220407,000000,35.89,35.9497,35.5716,35.8204,440756.42795024,0
+PHDG.US,D,20220408,000000,35.9298,35.9298,35.5816,35.6314,69726.945903862,0
+PHDG.US,D,20220411,000000,35.5219,35.5219,35.1376,35.2134,105561.76599565,0
+PHDG.US,D,20220412,000000,35.5915,35.5915,34.8652,35.094,74098.761794575,0
+PHDG.US,D,20220413,000000,35.0045,35.099,34.966,35.0243,33096.15381542,0
+PHDG.US,D,20220414,000000,35.094,35.1072,34.9845,35.0741,115574.7319081,0
+PHDG.US,D,20220418,000000,34.9447,35.094,34.8353,35.0045,66260.648660857,0
+PHDG.US,D,20220419,000000,34.9945,35.0642,34.9348,34.9348,109305.44741931,0
+PHDG.US,D,20220420,000000,35.1438,35.1438,34.8353,34.8353,43589.51696828,0
+PHDG.US,D,20220421,000000,35.2433,35.2433,34.6761,34.7259,53072.839898112,0
+PHDG.US,D,20220422,000000,34.8154,34.8154,34.0592,34.0592,216808.90267952,0
+PHDG.US,D,20220425,000000,34.0393,34.3179,33.8702,34.308,294596.07006465,0
+PHDG.US,D,20220426,000000,34.2582,34.3776,34.2582,34.3676,79328.860621074,0
+PHDG.US,D,20220427,000000,34.4074,34.7158,34.3278,34.4373,98952.786387067,0
+PHDG.US,D,20220428,000000,34.5368,34.7756,34.2681,34.7756,34105.1890233,0
+PHDG.US,D,20220429,000000,34.696,34.696,34.2853,34.4373,87525.764162375,0
+PHDG.US,D,20220502,000000,34.4373,34.7259,34.089,34.3876,629838.97274632,0
+PHDG.US,D,20220503,000000,34.4074,34.4074,34.0095,34.109,235568.51541884,0
+PHDG.US,D,20220504,000000,33.9497,34.109,33.7906,34.0592,106259.24650787,0
+PHDG.US,D,20220505,000000,34.109,34.6376,33.933,34.6164,214095.36178184,0
+PHDG.US,D,20220506,000000,34.5666,34.7094,34.3478,34.4273,46310.092971995,0
+PHDG.US,D,20220509,000000,34.4174,34.4174,34.0108,34.2582,286742.88170372,0
+PHDG.US,D,20220510,000000,34.3478,34.3478,33.9206,33.9497,144585.49914978,0
+PHDG.US,D,20220511,000000,33.9099,33.9399,33.5119,33.5616,114123.49003542,0
+PHDG.US,D,20220512,000000,33.4423,33.5517,32.905,33.4025,164013.44696206,0
+PHDG.US,D,20220513,000000,33.313,33.6015,33.313,33.5219,147432.70706206,0
+PHDG.US,D,20220516,000000,33.4473,33.5017,33.3746,33.4125,99871.37023169,0
+PHDG.US,D,20220517,000000,33.4025,33.5119,33.3726,33.492,109021.02813262,0
+PHDG.US,D,20220518,000000,33.4474,33.4721,33.3731,33.4721,80409.251904412,0
+PHDG.US,D,20220519,000000,33.2433,33.4296,32.8851,32.9945,65440.556300668,0
+PHDG.US,D,20220520,000000,32.9349,33.099,32.6271,33.0045,52313.048446761,0
+PHDG.US,D,20220523,000000,32.9249,33.4523,32.9249,33.4523,123100.28533101,0
+PHDG.US,D,20220524,000000,33.303,33.303,32.9149,33.1537,55270.808025236,0
+PHDG.US,D,20220525,000000,33.1338,33.4423,33.1338,33.4125,61888.832770144,0
+PHDG.US,D,20220526,000000,33.502,33.9398,33.502,33.9398,33260.976299576,0
+PHDG.US,D,20220527,000000,33.9697,34.4473,33.9697,34.4473,53512.031517478,0
+PHDG.US,D,20220531,000000,34.2183,34.3584,34.099,34.1985,37161.440086211,0
+PHDG.US,D,20220601,000000,34.1487,34.3179,33.8204,33.8204,55943.163158774,0
+PHDG.US,D,20220602,000000,33.8021,34.3876,33.711,34.308,23892.225096535,0
+PHDG.US,D,20220603,000000,34.2085,34.2085,33.8005,33.8005,22437.968178406,0
+PHDG.US,D,20220606,000000,34.2183,34.3469,33.8602,33.9099,35471.004608468,0
+PHDG.US,D,20220607,000000,33.6911,34.1688,33.6911,34.109,25120.353606524,0
+PHDG.US,D,20220608,000000,33.9797,34.1837,33.7806,33.9398,221309.36050908,0
+PHDG.US,D,20220609,000000,33.9398,33.9398,33.2831,33.313,55052.719738275,0
+PHDG.US,D,20220610,000000,32.8751,32.8751,32.5568,32.5568,31675.062397152,0
+PHDG.US,D,20220613,000000,32.6363,32.6363,32.5666,32.5666,215352.63573109,0
+PHDG.US,D,20220614,000000,32.5816,32.6264,32.4373,32.5866,92230.240066842,0
+PHDG.US,D,20220615,000000,32.5568,32.6363,32.4498,32.5666,63927.003488849,0
+PHDG.US,D,20220616,000000,32.6363,32.6363,32.5368,32.6164,184937.86232865,0
+PHDG.US,D,20220617,000000,32.6363,32.6363,32.5268,32.5866,38278.01191485,0
+PHDG.US,D,20220621,000000,32.5257,32.7052,32.3961,32.6653,215284.02839575,0
+PHDG.US,D,20220622,000000,32.5257,32.7051,32.3363,32.3363,165789.02057235,0
+PHDG.US,D,20220623,000000,32.426,32.7052,32.3762,32.7052,115987.12604944,0
+PHDG.US,D,20220624,000000,32.5756,33.3633,32.5756,33.3633,90541.605331024,0
+PHDG.US,D,20220627,000000,33.3234,33.3733,33.0941,33.114,19048.036221224,0
+PHDG.US,D,20220628,000000,33.134,33.3534,32.6454,32.6653,45860.506519462,0
+PHDG.US,D,20220629,000000,32.8349,32.8349,32.6255,32.6554,51066.548536225,0
+PHDG.US,D,20220630,000000,32.7252,32.795,32.5201,32.5337,63209.634018592,0
+PHDG.US,D,20220701,000000,32.6354,32.7651,32.4161,32.7651,28032.996812282,0
+PHDG.US,D,20220705,000000,32.4429,32.7626,32.3862,32.7052,93963.492320274,0
+PHDG.US,D,20220706,000000,32.7651,32.9832,32.6724,32.7551,33357.380758919,0
+PHDG.US,D,20220707,000000,32.8747,33.1538,32.8747,33.114,23028.53723539,0
+PHDG.US,D,20220708,000000,33.0492,33.124,32.9646,33.0742,7196.7939727008,0
+PHDG.US,D,20220711,000000,32.8249,32.9346,32.7951,32.8947,20952.538974034,0
+PHDG.US,D,20220712,000000,32.8747,32.9324,32.6155,32.6432,13594.278469894,0
+PHDG.US,D,20220713,000000,32.2565,32.6664,32.2565,32.5058,30955.440741553,0
+PHDG.US,D,20220714,000000,32.1568,32.4096,32.1269,32.3562,18431.254129082,0
+PHDG.US,D,20220715,000000,32.7152,32.8249,32.5159,32.8249,46341.897420646,0
+PHDG.US,D,20220718,000000,32.7351,32.8148,32.7351,32.7351,26124.482468629,0
+PHDG.US,D,20220719,000000,32.8349,33.5428,32.8349,33.483,97022.330338214,0
+PHDG.US,D,20220720,000000,33.4331,33.7522,33.4132,33.6126,72660.942045171,0
+PHDG.US,D,20220721,000000,33.5528,33.9217,33.4431,33.9217,77126.845551363,0
+PHDG.US,D,20220722,000000,33.8519,33.9117,33.463,33.5428,92171.314111074,0
+PHDG.US,D,20220725,000000,33.5528,33.6176,33.4231,33.5659,21898.271515318,0
+PHDG.US,D,20220726,000000,33.3434,33.4281,33.144,33.1938,33027.427412066,0
+PHDG.US,D,20220727,000000,33.5428,34.1709,33.483,34.0912,100399.08693048,0
+PHDG.US,D,20220728,000000,34.151,34.3205,33.7923,34.2906,33407.525644459,0
+PHDG.US,D,20220729,000000,34.3006,34.7891,34.2907,34.7294,48094.962619125,0
+PHDG.US,D,20220801,000000,34.6097,34.849,34.5399,34.6995,77365.535206534,0
+PHDG.US,D,20220802,000000,34.4801,34.7494,34.4203,34.4203,17015.162561433,0
+PHDG.US,D,20220803,000000,34.5599,35.0185,34.5599,34.869,26483.519849096,0
+PHDG.US,D,20220804,000000,35.0086,35.0185,34.8291,34.9587,21254.411184984,0
+PHDG.US,D,20220805,000000,34.51,35.0534,34.51,34.859,20901.391190783,0
+PHDG.US,D,20220808,000000,35.0584,35.1631,34.7494,34.8789,12922.337003658,0
+PHDG.US,D,20220809,000000,34.839,34.839,34.5798,34.7393,10646.762097853,0
+PHDG.US,D,20220810,000000,35.1083,35.4273,35.1083,35.3875,49109.895102454,0
+PHDG.US,D,20220811,000000,35.5171,35.7015,35.2678,35.2778,27545.588524833,0
+PHDG.US,D,20220812,000000,35.4074,35.8661,35.4074,35.8561,32008.483337893,0
+PHDG.US,D,20220815,000000,35.896,36.0954,35.7364,36.0954,31927.248623318,0
+PHDG.US,D,20220816,000000,35.886,36.23,35.886,36.2151,14032.544769514,0
+PHDG.US,D,20220817,000000,36.1054,36.1054,35.8461,35.9458,25928.917415023,0
+PHDG.US,D,20220818,000000,35.8362,36.0355,35.7763,35.9658,20672.73051272,0
+PHDG.US,D,20220819,000000,35.896,35.896,35.5071,35.5171,76209.194145981,0
+PHDG.US,D,20220822,000000,35.3675,35.3675,34.8091,34.8291,133047.41900786,0
+PHDG.US,D,20220823,000000,34.839,34.9852,34.7294,34.7493,56879.343668022,0
+PHDG.US,D,20220824,000000,34.7692,34.839,34.6995,34.839,159753.58214875,0
+PHDG.US,D,20220825,000000,34.6995,34.9188,34.6995,34.8989,20185.322225272,0
+PHDG.US,D,20220826,000000,34.8789,34.8789,34.7094,34.8291,25382.338162637,0
+PHDG.US,D,20220829,000000,34.6995,34.8989,34.6995,34.7294,19718.97478975,0
+PHDG.US,D,20220830,000000,34.8091,34.8789,34.7194,34.849,34140.643871054,0
+PHDG.US,D,20220831,000000,34.7792,34.8939,34.4302,34.5997,32044.587655482,0
+PHDG.US,D,20220901,000000,34.2807,34.6197,34.1909,34.6197,97802.584757216,0
+PHDG.US,D,20220902,000000,34.8091,34.849,34.1606,34.3106,184958.40741658,0
+PHDG.US,D,20220906,000000,34.4402,34.4402,34.0783,34.2408,31529.09823213,0
+PHDG.US,D,20220907,000000,34.2308,34.6895,34.161,34.6209,99471.406547987,0
+PHDG.US,D,20220908,000000,34.3604,34.7942,34.3604,34.7493,65989.666472929,0
+PHDG.US,D,20220909,000000,34.8494,35.0584,34.8192,35.0584,12722.760359209,0
+PHDG.US,D,20220912,000000,35.1581,35.3077,35.0915,35.2575,16426.461605193,0
+PHDG.US,D,20220913,000000,34.9687,35.0826,34.8789,34.9288,24879.886409526,0
+PHDG.US,D,20220914,000000,35.1182,35.1182,34.7893,35.0285,44694.136481802,0
+PHDG.US,D,20220915,000000,34.8857,34.8857,34.6618,34.6995,15062.520718505,0
+PHDG.US,D,20220916,000000,34.6346,34.7393,34.4203,34.51,62832.544479331,0
+PHDG.US,D,20220919,000000,34.41,34.5,34.3,34.4,42235,0
+PHDG.US,D,20220920,000000,34.35,34.465,34.2697,34.33,55044,0
+PHDG.US,D,20220921,000000,34.31,34.53,34.3,34.34,38420,0
+PHDG.US,D,20220922,000000,34.4,34.41,34.07,34.1462,67296,0
+PHDG.US,D,20220923,000000,34.14,34.24,33.94,34.11,122187,0
+PHDG.US,D,20220926,000000,34.24,34.2846,34.095,34.25,86276,0
+PHDG.US,D,20220927,000000,34.3721,34.44,34.2,34.33,114055,0
+PHDG.US,D,20220928,000000,34.22,34.5212,34.22,34.4,37228,0
+PHDG.US,D,20220929,000000,34.42,34.4572,34.105,34.2,35990,0
+PHDG.US,D,20220930,000000,34.27,34.27,33.87,33.99,20668,0
+PHDG.US,D,20221003,000000,33.98,34.3298,33.8635,34.16,140917,0
+PHDG.US,D,20221004,000000,34.42,34.88,34.42,34.6704,43669,0
+PHDG.US,D,20221005,000000,34.5,34.91,34.5,34.76,91903,0
+PHDG.US,D,20221006,000000,34.78,34.84,34.6001,34.8,71937,0
+PHDG.US,D,20221007,000000,34.45,34.565,34.25,34.4,59685,0
+PHDG.US,D,20221010,000000,34.4686,34.604,34.1641,34.47,118983,0
+PHDG.US,D,20221011,000000,34.36,34.53,34.1635,34.53,41633,0
+PHDG.US,D,20221012,000000,34.33,34.33,34.05,34.07,27765,0
+PHDG.US,D,20221013,000000,33.52,34.6839,33.52,34.6,267531,0
+PHDG.US,D,20221014,000000,34.67,34.67,34.02,34.1,191823,0
+PHDG.US,D,20221017,000000,34.4012,34.62,34.28,34.62,50529,0
+PHDG.US,D,20221018,000000,34.79,35.1,34.7018,34.82,38482,0
+PHDG.US,D,20221019,000000,34.43,34.859,34.43,34.69,85723,0
+PHDG.US,D,20221020,000000,34.59,34.705,34.27,34.39,25280,0
+PHDG.US,D,20221021,000000,34.38,34.93,34.2459,34.85,23769,0
+PHDG.US,D,20221024,000000,34.84,35.3799,34.84,35.13,70287,0
+PHDG.US,D,20221025,000000,35.28,35.55,35.28,35.55,138876,0
+PHDG.US,D,20221026,000000,35.12,35.6399,35.1,35.1,29912,0
+PHDG.US,D,20221027,000000,35.29,35.29,34.8788,34.95,39552,0
+PHDG.US,D,20221028,000000,34.66,35.53,34.66,35.53,37015,0
+PHDG.US,D,20221031,000000,35.71,35.71,35.13,35.27,87659,0
+PHDG.US,D,20221101,000000,35.53,35.53,34.9201,35.06,46310,0
+PHDG.US,D,20221102,000000,35.02,35.24,34.4,34.47,49875,0
+PHDG.US,D,20221103,000000,34.46,34.46,33.9411,34.08,86844,0
+PHDG.US,D,20221104,000000,34.23,34.23,33.94,34.13,307008,0
+PHDG.US,D,20221107,000000,34.05,34.1165,33.9,34,118760,0
+PHDG.US,D,20221108,000000,34.17,34.17,33.8801,33.91,46081,0
+PHDG.US,D,20221109,000000,33.91,34.05,33.88,34.05,42625,0
+PHDG.US,D,20221110,000000,33.91,34.1046,33.8804,33.92,97265,0
+PHDG.US,D,20221111,000000,34.13,34.3,33.99,34.3,19028,0
+PHDG.US,D,20221114,000000,34.33,34.33,33.91,34.01,18183,0
+PHDG.US,D,20221115,000000,34.54,34.54,34.08,34.2,203838,0
+PHDG.US,D,20221116,000000,34.02,34.2199,33.94,33.94,51016,0
+PHDG.US,D,20221117,000000,33.49,33.93,33.49,33.8,17544,0
+PHDG.US,D,20221118,000000,33.83,34.01,33.7,33.9,84284,0
+PHDG.US,D,20221121,000000,33.9808,33.9808,33.63,33.76,160377,0
+PHDG.US,D,20221122,000000,33.64,34.18,33.64,34.11,145251,0
+PHDG.US,D,20221123,000000,34.13,34.2899,34.04,34.19,31670,0
+PHDG.US,D,20221125,000000,34.3,34.3,34.1175,34.1447,13248,0
+PHDG.US,D,20221128,000000,34.04,34.14,33.7457,33.8151,15658,0
+PHDG.US,D,20221129,000000,34.14,34.14,33.5701,33.76,33039,0
+PHDG.US,D,20221130,000000,33.61,34.53,33.555,34.43,53741,0
+PHDG.US,D,20221201,000000,34.48,34.6989,34.33,34.54,54398,0
+PHDG.US,D,20221202,000000,34.37,34.43,34.08,34.37,43720,0
+PHDG.US,D,20221205,000000,34.35,34.35,33.76,33.9,36793,0
+PHDG.US,D,20221206,000000,33.95,33.95,33.3464,33.45,52362,0
+PHDG.US,D,20221207,000000,33.82,33.82,33.4001,33.44,119583,0
+PHDG.US,D,20221208,000000,33.72,33.79,33.51,33.75,122225,0
+PHDG.US,D,20221209,000000,33.6,33.71,33.6,33.69,42106,0
+PHDG.US,D,20221212,000000,33.5,33.71,33.5,33.61,25648,0
+PHDG.US,D,20221213,000000,34.03,34.03,33.5738,33.73,120786,0
+PHDG.US,D,20221214,000000,33.55,33.7618,32.81,33.28,49411,0
+PHDG.US,D,20221215,000000,32.86,32.86,32.65,32.74,53539,0
+PHDG.US,D,20221216,000000,32.85,32.85,32.3194,32.4,62448,0
+PHDG.US,D,20221219,000000,32.08,32.2299,30.08,32.18,132449,0
+PHDG.US,D,20221220,000000,32.41,32.41,32.1501,32.28,24147,0
+PHDG.US,D,20221221,000000,32.3,32.37,31.985,32.2,59803,0
+PHDG.US,D,20221222,000000,32.265,32.2885,32.05,32.2304,26228,0
+PHDG.US,D,20221223,000000,32.35,32.35,31.93,32.19,160169,0
+PHDG.US,D,20221227,000000,32.19,32.3699,31.965,32.14,81663,0
+PHDG.US,D,20221228,000000,32.04,32.2899,31.385,31.72,149393,0
+PHDG.US,D,20221229,000000,32.02,32.3699,31.85,32.3,108724,0
+PHDG.US,D,20221230,000000,32.15,32.28,31.99,32.28,84079,0
+PHDG.US,D,20230103,000000,32.09,32.3157,31.91,32.1,101621,0
+PHDG.US,D,20230104,000000,31.89,32.2999,31.89,32.1049,31345,0
+PHDG.US,D,20230105,000000,31.73,31.9638,31.695,31.77,52965,0
+PHDG.US,D,20230106,000000,31.75,32.41,31.75,32.37,327057,0
+PHDG.US,D,20230109,000000,32.31,32.69,32.3,32.31,38482,0
+PHDG.US,D,20230110,000000,32.24,32.535,32.24,32.48,18380,0
+PHDG.US,D,20230111,000000,32.63,32.98,32.63,32.98,28939,0
+PHDG.US,D,20230112,000000,32.82,33.01,32.715,32.82,79518,0
+PHDG.US,D,20230113,000000,32.82,32.9,32.5801,32.87,95949,0
+PHDG.US,D,20230117,000000,32.8,33.04,32.8,32.83,25449,0
+PHDG.US,D,20230118,000000,32.898,33.0099,32.5399,32.5589,23729,0
+PHDG.US,D,20230119,000000,32.37,32.5,32.26,32.26,350781,0
+PHDG.US,D,20230120,000000,32.3,32.78,32.3,32.78,46799,0
+PHDG.US,D,20230123,000000,32.64,33.21,32.64,33.03,20604,0
+PHDG.US,D,20230124,000000,32.9,33.05,32.8572,32.96,55892,0
+PHDG.US,D,20230125,000000,32.7053,32.9647,32.62,32.96,57692,0
+PHDG.US,D,20230126,000000,33,33.23,32.88,33.22,26493,0
+PHDG.US,D,20230127,000000,33.34,33.48,33.13,33.34,24932,0
+PHDG.US,D,20230130,000000,32.94,33.32,32.88,32.88,46567,0
+PHDG.US,D,20230131,000000,33.035,33.34,32.9301,33.34,473045,0
+PHDG.US,D,20230201,000000,33.24,33.82,33.11,33.74,74397,0
+PHDG.US,D,20230202,000000,33.84,34.2825,33.83,34.26,154070,0
+PHDG.US,D,20230203,000000,33.92,34.26,33.81,33.88,27332,0
+PHDG.US,D,20230206,000000,33.62,33.8047,33.594,33.66,78648,0
+PHDG.US,D,20230207,000000,33.51,34.0979,33.51,34.06,22451,0
+PHDG.US,D,20230208,000000,33.82,34.07,33.7131,33.72,22651,0
+PHDG.US,D,20230209,000000,33.93,34.05,33.4112,33.495,81927,0
+PHDG.US,D,20230210,000000,33.61,33.625,33.45,33.5982,314167,0
+PHDG.US,D,20230213,000000,33.59,33.72,33.4801,33.55,21072,0
+PHDG.US,D,20230214,000000,33.5,33.59,33.19,33.51,22541,0
+PHDG.US,D,20230215,000000,33.25,33.52,33.25,33.46,31451,0
+PHDG.US,D,20230216,000000,33.07,33.46,33.07,33.21,38618,0
+PHDG.US,D,20230217,000000,32.98,33.19,32.98,33.1693,14419,0
+PHDG.US,D,20230221,000000,33.08,33.08,32.78,32.78,25057,0
+PHDG.US,D,20230222,000000,32.74,32.8869,32.59,32.7,22991,0
+PHDG.US,D,20230223,000000,32.5901,32.8177,32.5901,32.69,87311,0
+PHDG.US,D,20230224,000000,32.58,32.79,32.58,32.73,40851,0
+PHDG.US,D,20230227,000000,32.54,32.73,32.53,32.73,27639,0
+PHDG.US,D,20230228,000000,32.71,32.74,32.46,32.47,50896,0
+PHDG.US,D,20230301,000000,32.16,32.5429,32.16,32.45,150301,0
+PHDG.US,D,20230302,000000,32.27,32.5432,32.25,32.51,27071,0
+PHDG.US,D,20230303,000000,32.4722,32.81,32.4722,32.73,27213,0
+PHDG.US,D,20230306,000000,32.8592,32.9199,32.718,32.77,25914,0
+PHDG.US,D,20230307,000000,32.6397,32.6397,32.27,32.35,7105,0
+PHDG.US,D,20230308,000000,32.49,32.49,32.22,32.39,7809,0
+PHDG.US,D,20230309,000000,32.41,32.44,32.0601,32.17,16171,0
+PHDG.US,D,20230310,000000,32.137,32.33,32.015,32.09,19461,0
+PHDG.US,D,20230313,000000,32.02,32.46,32.02,32.15,13183,0
+PHDG.US,D,20230314,000000,32.06,32.21,31.97,32.09,81399,0
+PHDG.US,D,20230315,000000,31.975,32.26,31.8801,32.13,176196,0
+PHDG.US,D,20230316,000000,32.1208,32.46,32.11,32.35,20691,0
+PHDG.US,D,20230317,000000,32.36,32.47,32.19,32.47,18704,0
+PHDG.US,D,20230320,000000,32.33,32.3866,32.23,32.36,28002,0
+PHDG.US,D,20230321,000000,32.1,32.5321,32.1,32.38,13244,0
+PHDG.US,D,20230322,000000,32.31,32.585,32.03,32.19,24496,0
+PHDG.US,D,20230323,000000,32.09,32.4199,32.0898,32.2802,32479,0
+PHDG.US,D,20230324,000000,32.28,32.36,32.1752,32.36,46815,0
+PHDG.US,D,20230327,000000,32.355,32.42,32.08,32.21,34008,0
+PHDG.US,D,20230328,000000,31.97,32.0999,31.92,31.94,21375,0
+PHDG.US,D,20230329,000000,32,32.34,31.885,32.34,138784,0
+PHDG.US,D,20230330,000000,32.27,32.55,32.27,32.51,15317,0
+PHDG.US,D,20230331,000000,32.32,32.87,32.32,32.87,18638,0
+PHDG.US,D,20230403,000000,32.67,32.96,32.67,32.85,23674,0
+PHDG.US,D,20230404,000000,32.79,32.96,32.72,32.74,17517,0
+PHDG.US,D,20230405,000000,32.74,32.87,31.975,32.71,11229,0
+PHDG.US,D,20230406,000000,32.82,32.82,32.56,32.72,12043,0
+PHDG.US,D,20230410,000000,32.5,32.7192,32.5,32.685,19398,0
+PHDG.US,D,20230411,000000,32.7335,32.8,32.63,32.66,53904,0
+PHDG.US,D,20230412,000000,32.71,32.8599,32.51,32.54,33733,0
+PHDG.US,D,20230413,000000,32.49,33.02,32.49,33.02,33499,0
+PHDG.US,D,20230414,000000,32.8,33.06,32.74,32.87,69077,0
+PHDG.US,D,20230417,000000,32.78,33.01,32.75,32.9484,21133,0
+PHDG.US,D,20230418,000000,33.03,33.1012,32.87,32.9768,43592,0
+PHDG.US,D,20230419,000000,32.74,33.05,32.74,33.05,31823,0
+PHDG.US,D,20230420,000000,32.87,32.95,32.705,32.84,43351,0
+PHDG.US,D,20230421,000000,32.75,32.9699,32.6601,32.84,16236,0
+PHDG.US,D,20230424,000000,32.95,32.95,32.7,32.92,15050,0
+PHDG.US,D,20230425,000000,32.85,32.85,32.38,32.38,347646,0
+PHDG.US,D,20230426,000000,32.4828,32.54,32.21,32.32,36805,0
+PHDG.US,D,20230427,000000,32.35,32.92,32.35,32.91,23833,0
+PHDG.US,D,20230428,000000,32.75,32.97,32.75,32.83,13659,0
+PHDG.US,D,20230501,000000,32.71,32.9899,32.71,32.79,67633,0
+PHDG.US,D,20230502,000000,32.64,32.67,31.92,32.44,208150,0
+PHDG.US,D,20230503,000000,32.42,32.6499,32.2301,32.36,17239,0
+PHDG.US,D,20230504,000000,32.1,32.3699,32.015,32.2,17591,0
+PHDG.US,D,20230505,000000,32.19,32.7,32.19,32.57,18266,0
+PHDG.US,D,20230508,000000,32.7699,32.7699,32.54,32.59,9834,0
+PHDG.US,D,20230509,000000,32.67,32.67,32.52,32.52,24873,0
+PHDG.US,D,20230510,000000,32.655,32.655,32.4501,32.65,14918,0
+PHDG.US,D,20230511,000000,32.5,32.6699,32.47,32.59,17858,0
+PHDG.US,D,20230512,000000,32.5,32.5999,32.351,32.44,13105,0
+PHDG.US,D,20230515,000000,32.46,32.53,32.355,32.45,36253,0
+PHDG.US,D,20230516,000000,32.51,32.51,32.35,32.41,37922,0
+PHDG.US,D,20230517,000000,32.46,32.695,32.39,32.63,8057,0
+PHDG.US,D,20230518,000000,32.74,32.8299,32.56,32.77,8330,0
+PHDG.US,D,20230519,000000,32.96,32.96,32.7201,32.95,15805,0
+PHDG.US,D,20230522,000000,32.79,32.9799,32.7601,32.9,14062,0
+PHDG.US,D,20230523,000000,32.71,32.93,32.56,32.56,42739,0
+PHDG.US,D,20230524,000000,32.44,32.64,32.4201,32.48,21632,0
+PHDG.US,D,20230525,000000,32.67,32.78,32.59,32.75,21202,0
+PHDG.US,D,20230526,000000,32.55,33.03,32.55,32.94,10778,0
+PHDG.US,D,20230530,000000,32.92,32.98,32.82,32.92,12451,0
+PHDG.US,D,20230531,000000,32.7,32.8087,32.59,32.72,17098,0
+PHDG.US,D,20230601,000000,32.59,32.859,32.505,32.74,43509,0
+PHDG.US,D,20230602,000000,32.96,33.13,32.8925,33.13,46305,0
+PHDG.US,D,20230605,000000,32.9,33.19,32.79,32.83,570257,0
+PHDG.US,D,20230606,000000,32.77,32.98,32.7301,32.9,31223,0
+PHDG.US,D,20230607,000000,32.79,32.91,32.69,32.72,21900,0
+PHDG.US,D,20230608,000000,32.88,32.88,32.68,32.79,38184,0
+PHDG.US,D,20230609,000000,32.945,32.99,32.85,32.87,10707,0
+PHDG.US,D,20230612,000000,32.84,33.25,32.84,33.24,76038,0
+PHDG.US,D,20230613,000000,33.13,33.42,33.13,33.3475,54115,0
+PHDG.US,D,20230614,000000,33.21,33.46,33.13,33.38,13750,0
+PHDG.US,D,20230615,000000,33.36,33.82,33.32,33.82,14195,0
+PHDG.US,D,20230616,000000,33.81,33.82,33.48,33.48,16683,0
+PHDG.US,D,20230620,000000,33.1801,33.34,33.1301,33.21,140896,0
+PHDG.US,D,20230621,000000,33.06,33.13,32.99,33.0726,19115,0
+PHDG.US,D,20230622,000000,33.12,33.23,32.925,33.23,17321,0
+PHDG.US,D,20230623,000000,33.09,33.09,32.85,32.939,18175,0
+PHDG.US,D,20230626,000000,32.9642,33.07,32.74,32.83,10768,0
+PHDG.US,D,20230627,000000,32.73,32.84,32.7,32.73,45877,0
+PHDG.US,D,20230628,000000,32.55,32.84,32.55,32.79,11023,0
+PHDG.US,D,20230629,000000,32.63,32.91,32.63,32.8411,5962,0
+PHDG.US,D,20230630,000000,33.07,33.37,33.07,33.31,23309,0
+PHDG.US,D,20230703,000000,33.17,33.3386,33.17,33.2998,3932,0
+PHDG.US,D,20230705,000000,33.01,33.305,33.01,33.23,6697,0
+PHDG.US,D,20230706,000000,32.86,33.1799,32.86,33.13,10085,0
+PHDG.US,D,20230707,000000,32.69,33.23,32.69,32.91,29971,0
+PHDG.US,D,20230710,000000,32.78,33.02,32.78,32.99,14204,0
+PHDG.US,D,20230711,000000,33.01,33.3,32.97,33.3,28702,0
+PHDG.US,D,20230712,000000,33.39,33.57,33.3501,33.49,18328,0
+PHDG.US,D,20230713,000000,33.61,33.74,33.485,33.738,11531,0
+PHDG.US,D,20230714,000000,33.752,33.84,33.6105,33.69,8565,0
+PHDG.US,D,20230717,000000,33.61,33.8,33.6,33.69,29592,0
+PHDG.US,D,20230718,000000,33.55,34.01,33.55,33.89,24944,0
+PHDG.US,D,20230719,000000,33.83,34.1499,33.83,33.98,78694,0
+PHDG.US,D,20230720,000000,33.963,33.963,33.82,33.84,6906,0
+PHDG.US,D,20230721,000000,34.0399,34.0399,33.77,33.85,9105,0
+PHDG.US,D,20230724,000000,33.8,33.99,33.795,33.88,17491,0
+PHDG.US,D,20230725,000000,33.93,34.135,33.88,34.05,26433,0
+PHDG.US,D,20230726,000000,33.87,34.09,33.87,33.96,17303,0
+PHDG.US,D,20230727,000000,34.12,34.255,33.78,33.78,20563,0
+PHDG.US,D,20230728,000000,34.03,34.14,34.03,34.14,17198,0
+PHDG.US,D,20230731,000000,34.04,34.24,34.03,34.24,9943,0
+PHDG.US,D,20230801,000000,33.95,34.13,33.95,34.03,8679,0
+PHDG.US,D,20230802,000000,33.71,33.83,33.6,33.65,15049,0
+PHDG.US,D,20230803,000000,33.5,33.73,33.5,33.6397,18082,0
+PHDG.US,D,20230804,000000,33.625,33.82,33.57,33.58,6345,0
+PHDG.US,D,20230807,000000,33.59,33.6772,33.55,33.6772,9926,0
+PHDG.US,D,20230808,000000,33.4,33.6399,33.38,33.62,8844,0
+PHDG.US,D,20230809,000000,33.46,33.5757,33.33,33.33,10699,0
+PHDG.US,D,20230810,000000,33.33,33.63,33.33,33.41,7705,0
+PHDG.US,D,20230811,000000,33.33,33.455,33.247,33.42,13477,0
+PHDG.US,D,20230814,000000,33.42,33.4883,33.265,33.4673,9865,0
+PHDG.US,D,20230815,000000,33.26,33.335,33.16,33.1601,7910,0
+PHDG.US,D,20230816,000000,33.16,33.19,32.88,32.88,32921,0
+PHDG.US,D,20230817,000000,32.89,32.968,32.76,32.85,13386,0
+PHDG.US,D,20230818,000000,32.61,32.85,32.61,32.81,7282,0
+PHDG.US,D,20230821,000000,32.7005,32.8,32.62,32.7977,8137,0
+PHDG.US,D,20230822,000000,32.74,32.8799,32.6501,32.69,21759,0
+PHDG.US,D,20230823,000000,32.705,32.8,32.6501,32.73,59410,0
+PHDG.US,D,20230824,000000,32.77,32.7999,32.51,32.58,14629,0
+PHDG.US,D,20230825,000000,32.7099,32.7099,32.39,32.5004,9413,0
+PHDG.US,D,20230828,000000,32.49,32.5899,32.39,32.55,17869,0
+PHDG.US,D,20230829,000000,32.595,32.81,32.58,32.75,9507,0
+PHDG.US,D,20230830,000000,32.8,32.87,32.71,32.77,9490,0
+PHDG.US,D,20230831,000000,32.75,32.77,32.65,32.7,10039,0
+PHDG.US,D,20230901,000000,32.651,32.74,32.51,32.74,20361,0
+PHDG.US,D,20230905,000000,32.5461,32.67,32.49,32.5417,2232,0
+PHDG.US,D,20230906,000000,32.38,32.4398,32.3,32.3783,13574,0
+PHDG.US,D,20230907,000000,32.2,32.4399,32.2,32.26,14197,0
+PHDG.US,D,20230908,000000,32.43,32.43,32.2,32.34,5703,0
+PHDG.US,D,20230911,000000,32.5499,32.5499,32.27,32.4048,19819,0
+PHDG.US,D,20230912,000000,32.16,32.35,32.16,32.32,24390,0
+PHDG.US,D,20230913,000000,32.16,32.3299,32.151,32.29,20543,0
+PHDG.US,D,20230914,000000,32.32,32.57,32.3,32.4959,14592,0
+PHDG.US,D,20230915,000000,32.23,32.31,32.09,32.09,19895,0
+PHDG.US,D,20230918,000000,31.88,32.133,31.88,32.02,98544,0
+PHDG.US,D,20230919,000000,31.9547,32.03,31.75,31.99,12391,0
+PHDG.US,D,20230920,000000,31.97,32.06,31.7278,31.7278,12910,0
+PHDG.US,D,20230921,000000,31.43,31.46,31.276,31.28,13580,0
+PHDG.US,D,20230922,000000,31.47,31.47,31.13,31.21,32415,0
+PHDG.US,D,20230925,000000,31.2899,31.2899,31.08,31.22,10961,0
+PHDG.US,D,20230926,000000,31.2999,31.2999,31.08,31.1729,32237,0
+PHDG.US,D,20230927,000000,31.08,31.248,31.08,31.1721,28658,0
+PHDG.US,D,20230928,000000,31.1,31.24,31.1,31.13,176703,0
+PHDG.US,D,20230929,000000,31.2,31.26,31.05,31.1567,31104,0
+PHDG.US,D,20231002,000000,31.09,31.18,30.99,31.1057,24295,0
+PHDG.US,D,20231003,000000,30.87,31.14,30.87,31.14,31881,0
+PHDG.US,D,20231004,000000,31.23,31.23,31.01,31.23,38424,0
+PHDG.US,D,20231005,000000,31.08,31.15,31.02,31.07,41189,0
+PHDG.US,D,20231006,000000,30.97,31.4,30.97,31.4,49353,0
+PHDG.US,D,20231009,000000,31.39,31.4899,31.38,31.43,6231,0
+PHDG.US,D,20231010,000000,31.35,31.6211,31.35,31.35,16179,0
+PHDG.US,D,20231011,000000,31.5199,31.52,31.35,31.52,32254,0
+PHDG.US,D,20231012,000000,31.38,31.5,31.28,31.41,17338,0
+PHDG.US,D,20231013,000000,31.52,31.91,31.5,31.91,15384,0
+PHDG.US,D,20231016,000000,31.8957,32.0175,31.81,31.82,35095,0
+PHDG.US,D,20231017,000000,31.63,31.9775,31.63,31.9,18700,0
+PHDG.US,D,20231018,000000,31.89,31.9007,31.63,31.7651,21711,0
+PHDG.US,D,20231019,000000,31.7662,31.7877,31.405,31.6702,21195,0
+PHDG.US,D,20231020,000000,31.53,31.548,31.3352,31.3352,36909,0
+PHDG.US,D,20231023,000000,31.22,31.34,31.12,31.12,8284,0
+PHDG.US,D,20231024,000000,31.255,31.3314,31.14,31.2,30303,0
+PHDG.US,D,20231025,000000,31.165,31.3301,31.16,31.29,17857,0
+PHDG.US,D,20231026,000000,31.18,31.3399,31.1613,31.18,19451,0
+PHDG.US,D,20231027,000000,31.2,31.27,31.05,31.19,27763,0
+PHDG.US,D,20231030,000000,31.35,31.419,31.21,31.38,19323,0
+PHDG.US,D,20231031,000000,31.25,31.38,30.81,31.28,57089,0
+PHDG.US,D,20231101,000000,31.15,31.54,30.825,31.54,10611,0
+PHDG.US,D,20231102,000000,31.65,31.93,31.65,31.82,35418,0
+PHDG.US,D,20231103,000000,31.88,32.1487,31.76,32.05,48440,0
+PHDG.US,D,20231106,000000,32.1299,32.13,31.86,31.97,29593,0
+PHDG.US,D,20231107,000000,31.79,32.08,31.79,32,16402,0
+PHDG.US,D,20231108,000000,31.9,32.0489,31.8701,32.02,34749,0
+PHDG.US,D,20231109,000000,31.93,32.04,31.22,31.22,37943,0
+PHDG.US,D,20231110,000000,31.85,32.24,31.71,32.24,13385,0
+PHDG.US,D,20231113,000000,32.05,32.165,32.0216,32.09,18513,0
+PHDG.US,D,20231114,000000,32.36,32.75,32.36,32.72,27210,0
+PHDG.US,D,20231115,000000,32.65,32.8,32.6,32.71,16115,0
+PHDG.US,D,20231116,000000,32.58,32.7599,32.53,32.61,15417,0
+PHDG.US,D,20231117,000000,32.51,32.72,32.51,32.72,15541,0
+PHDG.US,D,20231120,000000,32.58,33.0289,32.58,32.9102,19076,0
+PHDG.US,D,20231121,000000,32.8167,32.92,32.71,32.73,19680,0
+PHDG.US,D,20231122,000000,32.81,33.01,32.81,33.01,8295,0
+PHDG.US,D,20231124,000000,32.91,33.01,32.86,32.86,8554,0
+PHDG.US,D,20231127,000000,32.81,33,32.81,32.94,19720,0
+PHDG.US,D,20231128,000000,32.8,32.94,32.77,32.8922,20380,0
+PHDG.US,D,20231129,000000,33.06,33.115,32.85,32.95,22735,0
+PHDG.US,D,20231130,000000,32.795,33.0023,32.77,33.0023,30154,0
+PHDG.US,D,20231201,000000,32.85,33.195,32.85,33.16,27286,0
+PHDG.US,D,20231204,000000,32.82,33.0699,32.82,32.99,83827,0
+PHDG.US,D,20231205,000000,32.91,33.0893,32.9,32.98,60270,0
+PHDG.US,D,20231206,000000,33.15,33.16,32.92,32.94,10548,0
+PHDG.US,D,20231207,000000,32.92,33.21,32.92,33.09,7611,0
+PHDG.US,D,20231208,000000,33.01,33.27,33.01,33.22,10475,0
+PHDG.US,D,20231211,000000,33.08,33.355,33.08,33.3,21916,0
+PHDG.US,D,20231212,000000,33.19,33.53,33.19,33.41,16403,0
+PHDG.US,D,20231213,000000,33.53,33.96,33.26,33.96,58218,0
+PHDG.US,D,20231214,000000,33.93,34.12,33.89,33.96,19341,0
+PHDG.US,D,20231215,000000,33.97,34.09,33.8401,33.97,18832,0
+PHDG.US,D,20231218,000000,33.8,34.11,33.8,33.93,28117,0
+PHDG.US,D,20231219,000000,33.94,34.17,33.94,34.12,14219,0
+PHDG.US,D,20231220,000000,33.93,34.3099,33.72,33.84,40808,0
+PHDG.US,D,20231221,000000,33.995,34.06,33.83,34.01,10521,0
+PHDG.US,D,20231222,000000,34.27,34.27,33.99,34.04,24649,0
+PHDG.US,D,20231226,000000,34.28,34.3,33.76,34.25,129740,0
+PHDG.US,D,20231227,000000,34.165,34.27,34.09,34.25,25679,0
+PHDG.US,D,20231228,000000,34.29,34.34,34.22,34.23,45018,0
+PHDG.US,D,20231229,000000,34.06,34.23,34.01,34.23,10258,0
+PHDG.US,D,20240102,000000,33.8,34.0316,33.79,33.92,15894,0
+PHDG.US,D,20240103,000000,33.71,33.86,33.67,33.67,8630,0
+PHDG.US,D,20240104,000000,33.71,33.87,33.57,33.57,7711,0
+PHDG.US,D,20240105,000000,33.56,33.72,33.4801,33.65,10715,0
+PHDG.US,D,20240108,000000,33.6999,33.97,33.6601,33.97,119081,0
+PHDG.US,D,20240109,000000,33.94,34.0981,33.93,34.06,36974,0
+PHDG.US,D,20240110,000000,33.94,34.21,33.94,34.1,37733,0
+PHDG.US,D,20240111,000000,34.03,34.14,33.9305,34.01,12857,0
+PHDG.US,D,20240112,000000,34.09,34.2,34.0601,34.17,5006,0
+PHDG.US,D,20240116,000000,34.196,34.34,34.1,34.34,25257,0
+PHDG.US,D,20240117,000000,34.2699,34.2699,34.07,34.07,9327,0
+PHDG.US,D,20240118,000000,34.21,34.39,34.1401,34.39,9072,0
+PHDG.US,D,20240119,000000,34.34,34.77,34.2915,34.76,52380,0
+PHDG.US,D,20240122,000000,34.89,34.89,34.59,34.74,9648,0
+PHDG.US,D,20240123,000000,34.64,34.73,34.51,34.61,143343,0
+PHDG.US,D,20240124,000000,34.74,34.92,34.6801,34.72,12062,0
+PHDG.US,D,20240125,000000,34.8976,34.9799,34.77,34.94,6670,0
+PHDG.US,D,20240126,000000,34.81,35,34.81,34.87,8495,0
+PHDG.US,D,20240129,000000,34.88,35.2,34.88,35.18,79673,0
+PHDG.US,D,20240130,000000,35.1769,35.24,35.06,35.15,152613,0
+PHDG.US,D,20240131,000000,34.96,35.09,34.57,34.57,17110,0
+PHDG.US,D,20240201,000000,34.82,35.14,34.82,35.14,6768,0
+PHDG.US,D,20240202,000000,35.1183,35.58,35.1183,35.36,61666,0
+PHDG.US,D,20240205,000000,35.3,35.3201,35.13,35.13,10451,0
+PHDG.US,D,20240206,000000,35.1011,35.25,35.1,35.13,6553,0
+PHDG.US,D,20240207,000000,35.09,35.51,35.09,35.46,11983,0
+PHDG.US,D,20240208,000000,35.35,35.48,35.35,35.46,4592,0
+PHDG.US,D,20240209,000000,35.4722,35.64,35.39,35.59,8046,0
+PHDG.US,D,20240212,000000,35.42,35.77,35.42,35.64,4154,0
+PHDG.US,D,20240213,000000,35.3469,35.58,35.32,35.56,22007,0
+PHDG.US,D,20240214,000000,35.73,35.73,35.42,35.68,8517,0
+PHDG.US,D,20240215,000000,35.55,35.84,35.55,35.72,20753,0
+PHDG.US,D,20240216,000000,35.75,35.75,35.56,35.68,6943,0
+PHDG.US,D,20240220,000000,35.5,35.64,35.4512,35.53,28164,0
+PHDG.US,D,20240221,000000,35.4,35.52,35.36,35.52,12269,0
+PHDG.US,D,20240222,000000,35.83,36.22,35.8,36.22,8769,0
+PHDG.US,D,20240223,000000,36.14,36.3399,36.01,36.11,5181,0
+PHDG.US,D,20240226,000000,36.03,36.03,35.88,35.98,3330,0
+PHDG.US,D,20240227,000000,35.82,35.9699,35.73,35.82,9444,0
+PHDG.US,D,20240228,000000,35.68,35.916,35.68,35.87,12544,0
+PHDG.US,D,20240229,000000,35.97,36.04,35.86,36.04,6164,0
+PHDG.US,D,20240301,000000,36.04,36.27,36.04,36.2546,47464,0
+PHDG.US,D,20240304,000000,36.05,36.2718,36.05,36.25,6293,0
+PHDG.US,D,20240305,000000,36.135,36.1698,35.97,36.04,7536,0
+PHDG.US,D,20240306,000000,36.06,36.3,36.0416,36.17,10980,0
+PHDG.US,D,20240307,000000,36.49,36.68,36.37,36.5471,22731,0
+PHDG.US,D,20240308,000000,36.6119,36.63,36.3315,36.47,5317,0
+PHDG.US,D,20240311,000000,36.56,36.56,36.24,36.41,5420,0
+PHDG.US,D,20240312,000000,36.26,36.6199,36.26,36.6126,6995,0
+PHDG.US,D,20240313,000000,36.71,36.71,36.41,36.5,7951,0
+PHDG.US,D,20240314,000000,36.66,36.66,36.38,36.54,5873,0
+PHDG.US,D,20240315,000000,36.3479,36.45,36.29,36.29,26447,0
+PHDG.US,D,20240318,000000,36.53,36.54,36.31,36.31,39924,0
+PHDG.US,D,20240319,000000,36.36,36.4,36.22,36.3782,13059,0
+PHDG.US,D,20240320,000000,36.335,36.62,36.29,36.5512,10728,0
+PHDG.US,D,20240321,000000,36.8281,36.8281,36.63,36.6837,35360,0
+PHDG.US,D,20240322,000000,36.86,36.86,36.55,36.68,7954,0
+PHDG.US,D,20240325,000000,36.79,36.79,36.47,36.52,41016,0
+PHDG.US,D,20240326,000000,36.55,36.55,36.4169,36.4169,10193,0
+PHDG.US,D,20240327,000000,36.55,36.65,36.43,36.6339,11561,0
+PHDG.US,D,20240328,000000,36.74,36.8,36.7,36.78,7523,0
+PHDG.US,D,20240401,000000,36.91,36.91,36.5401,36.7,4965,0
+PHDG.US,D,20240402,000000,36.34,36.45,36.31,36.4497,13530,0
+PHDG.US,D,20240403,000000,36.27,36.61,36.27,36.55,3083,0
+PHDG.US,D,20240404,000000,36.9199,36.9199,36.1299,36.1299,10857,0
+PHDG.US,D,20240405,000000,36.3299,36.535,36.24,36.5196,7018,0
+PHDG.US,D,20240408,000000,36.4279,36.49,36.31,36.3509,4558,0
+PHDG.US,D,20240409,000000,36.5899,36.5899,36.21,36.42,5896,0
+PHDG.US,D,20240410,000000,36.15,36.2496,36.06,36.1978,5222,0
+PHDG.US,D,20240411,000000,36.35,36.45,36.055,36.4285,5518,0
+PHDG.US,D,20240412,000000,36.09,36.1829,35.8851,35.955,5728,0
+PHDG.US,D,20240415,000000,35.95,36.15,35.7337,35.7653,4718,0
+PHDG.US,D,20240416,000000,35.6419,35.72,35.5716,35.5972,6316,0
+PHDG.US,D,20240417,000000,35.56,35.5651,35.3701,35.39,7254,0
+PHDG.US,D,20240418,000000,35.33,35.38,35.33,35.38,1020,0
+PHDG.US,D,20240419,000000,35.354,35.39,35.25,35.365,8416,0
+PHDG.US,D,20240422,000000,35.4299,35.4299,35.2701,35.3344,15631,0
+PHDG.US,D,20240423,000000,35.4799,35.5995,35.44,35.4718,4231,0
+PHDG.US,D,20240424,000000,35.38,35.55,35.38,35.4701,10046,0
+PHDG.US,D,20240425,000000,35.332,35.48,35.28,35.4665,4675,0
+PHDG.US,D,20240426,000000,35.39,35.62,35.39,35.5529,2258,0
+PHDG.US,D,20240429,000000,35.58,35.7,35.48,35.5522,7020,0
+PHDG.US,D,20240430,000000,35.65,35.65,35.1924,35.1924,15497,0
+PHDG.US,D,20240501,000000,35.02,35.3699,35.02,35.0657,2455,0
+PHDG.US,D,20240502,000000,35.18,35.3,35.13,35.3,4218,0
+PHDG.US,D,20240503,000000,35.5,35.54,35.441,35.5201,5187,0
+PHDG.US,D,20240506,000000,35.65,35.7482,35.5719,35.7482,3340,0
+PHDG.US,D,20240507,000000,35.8999,35.8999,35.8112,35.84,2517,0
+PHDG.US,D,20240508,000000,35.725,35.81,35.68,35.7572,5180,0
+PHDG.US,D,20240509,000000,35.84,35.9182,35.84,35.9182,1978,0
+PHDG.US,D,20240510,000000,36.03,36.03,35.89,35.96,5214,0
+PHDG.US,D,20240513,000000,35.95,35.95,35.86,35.9,2746,0
+PHDG.US,D,20240514,000000,35.97,36.085,35.9,36.0758,5543,0
+PHDG.US,D,20240515,000000,36.285,36.53,36.285,36.53,8880,0
+PHDG.US,D,20240516,000000,36.67,36.67,36.375,36.46,14022,0
+PHDG.US,D,20240517,000000,36.44,36.48,36.35,36.4304,2564,0
+PHDG.US,D,20240520,000000,36.4601,36.55,36.3806,36.43,3481,0
+PHDG.US,D,20240521,000000,36.4307,36.54,36.4307,36.5147,3822,0
+PHDG.US,D,20240522,000000,36.4,36.56,36.33,36.4477,4338,0
+PHDG.US,D,20240523,000000,36.4,36.6087,36.15,36.2183,10714,0
+PHDG.US,D,20240524,000000,36.318,36.4644,36.25,36.4222,6088,0
+PHDG.US,D,20240528,000000,36.4935,36.53,36.3576,36.44,8733,0
+PHDG.US,D,20240529,000000,36.17,36.29,36.17,36.2457,4778,0
+PHDG.US,D,20240530,000000,36.07,36.1451,36,36.08,6338,0
+PHDG.US,D,20240531,000000,36.11,36.2654,35.74,36.2654,202928,0
+PHDG.US,D,20240603,000000,36.168,36.3213,36.15,36.26,2169,0
+PHDG.US,D,20240604,000000,36.255,36.42,36.187,36.42,3990,0
+PHDG.US,D,20240605,000000,36.498,36.72,36.498,36.72,5255,0
+PHDG.US,D,20240606,000000,36.69,36.795,36.63,36.6717,11335,0
+PHDG.US,D,20240607,000000,36.5601,36.845,36.5601,36.7241,4706,0
+PHDG.US,D,20240610,000000,36.56,36.85,36.56,36.79,7544,0
+PHDG.US,D,20240611,000000,36.82,36.9,36.7002,36.9,3902,0
+PHDG.US,D,20240612,000000,37.23,37.34,37.1607,37.24,12261,0
+PHDG.US,D,20240613,000000,37.2,37.31,37.15,37.31,4295,0
+PHDG.US,D,20240614,000000,37.09,37.27,37.09,37.26,6651,0
+PHDG.US,D,20240617,000000,37.12,37.69,37.12,37.66,3167,0
+PHDG.US,D,20240618,000000,37.63,37.73,37.56,37.73,3374,0
+PHDG.US,D,20240620,000000,37.73,37.7561,37.5,37.68,11675,0
+PHDG.US,D,20240621,000000,37.525,37.621,37.44,37.5366,5856,0
+PHDG.US,D,20240624,000000,37.5125,37.57,37.19,37.19,7955,0
+PHDG.US,D,20240625,000000,37.24,37.41,37.22,37.29,3469,0
+PHDG.US,D,20240626,000000,37.345,37.46,37.25,37.46,3027,0
+PHDG.US,D,20240627,000000,37.47,37.52,37.3974,37.52,9764,0
+PHDG.US,D,20240628,000000,37.62,37.6689,37.27,37.41,12147,0
+PHDG.US,D,20240701,000000,37.32,37.4,37.18,37.4,8481,0
+PHDG.US,D,20240702,000000,37.2601,37.53,37.2601,37.53,3229,0
+PHDG.US,D,20240703,000000,37.65,37.74,37.65,37.7187,4946,0
+PHDG.US,D,20240705,000000,37.67,37.98,37.67,37.98,6308,0
+PHDG.US,D,20240708,000000,38.04,38.04,37.93,38.003,4941,0
+PHDG.US,D,20240709,000000,38.058,38.11,37.9401,38.09,5927,0
+PHDG.US,D,20240710,000000,38.06,38.42,38.047,38.42,8369,0
+PHDG.US,D,20240711,000000,38.24,38.24,38.0119,38.0818,17440,0
+PHDG.US,D,20240712,000000,38.08,38.4793,38.08,38.2763,6946,0
+PHDG.US,D,20240715,000000,38.51,38.5473,38.32,38.3738,4951,0
+PHDG.US,D,20240716,000000,38.45,38.7,38.45,38.7,5562,0
+PHDG.US,D,20240717,000000,38.2201,38.335,38.09,38.1738,8349,0
+PHDG.US,D,20240718,000000,38.2405,38.2405,37.78,37.95,14506,0
+PHDG.US,D,20240719,000000,37.885,37.885,37.58,37.6592,7851,0
+PHDG.US,D,20240722,000000,37.84,37.9849,37.805,37.9822,4163,0
+PHDG.US,D,20240723,000000,38.14,38.14,37.91,37.91,13927,0
+PHDG.US,D,20240724,000000,37.44,37.49,37.17,37.2237,31443,0
+PHDG.US,D,20240725,000000,37.19,37.45,37.02,37.02,8941,0
+PHDG.US,D,20240726,000000,37.22,37.22,36.9701,37.09,4674,0
+PHDG.US,D,20240729,000000,37.23,37.23,37.01,37.01,4640,0
+PHDG.US,D,20240730,000000,36.94,37.14,36.94,37.03,10015,0
+PHDG.US,D,20240731,000000,37.1299,37.1299,37.01,37.12,2294,0
+PHDG.US,D,20240801,000000,37.03,37.096,37,37.04,14438,0
+PHDG.US,D,20240802,000000,36.94,37.74,36.94,37.74,3899,0
+PHDG.US,D,20240805,000000,38.99,39.26,38.1978,39.26,218642,0
+PHDG.US,D,20240806,000000,38.51,38.61,38.08,38.52,39785,0
+PHDG.US,D,20240807,000000,38.32,38.32,37.84,37.9293,43809,0
+PHDG.US,D,20240808,000000,37.9901,38.39,37.9901,38.2473,12729,0
+PHDG.US,D,20240809,000000,38.33,38.33,37.84,37.85,4154,0
+PHDG.US,D,20240812,000000,37.52,38,37.4782,37.57,2372,0
+PHDG.US,D,20240813,000000,37.61,37.795,37.4701,37.4953,4957,0
+PHDG.US,D,20240814,000000,37.38,37.55,37.38,37.41,9219,0
+PHDG.US,D,20240815,000000,37.65,37.65,37.4,37.52,7668,0
+PHDG.US,D,20240816,000000,39.4,39.4,37.51,37.5235,10791,0
+PHDG.US,D,20240819,000000,37.43,37.56,37.42,37.56,6739,0
+PHDG.US,D,20240820,000000,37.36,37.79,37.22,37.79,34904,0
+PHDG.US,D,20240821,000000,37.83,38.0299,37.7301,37.82,32033,0
+PHDG.US,D,20240822,000000,38.12,38.12,37.73,37.97,8005,0
+PHDG.US,D,20240823,000000,38.06,38.06,37.75,37.94,3031,0
+PHDG.US,D,20240826,000000,37.89,37.9134,37.758,37.7661,2793,0
+PHDG.US,D,20240827,000000,37.79,37.86,37.68,37.7709,6822,0
+PHDG.US,D,20240828,000000,37.58,37.79,37.56,37.7547,4276,0
+PHDG.US,D,20240829,000000,37.955,37.99,37.62,37.7164,4622,0
+PHDG.US,D,20240830,000000,38.33,38.91,37.44,37.755,17009,0
+PHDG.US,D,20240903,000000,37.73,37.73,37.39,37.4,10754,0
+PHDG.US,D,20240904,000000,37.35,37.46,37.28,37.4205,4752,0
+PHDG.US,D,20240905,000000,37.46,37.47,37.16,37.2507,3630,0
+PHDG.US,D,20240906,000000,37.1393,37.1999,36.9945,36.9945,3179,0
+PHDG.US,D,20240909,000000,36.83,37.18,36.83,37.07,4119,0
+PHDG.US,D,20240910,000000,37.12,37.2,36.86,36.86,4286,0
+PHDG.US,D,20240911,000000,36.86,37.36,36.86,37.36,6126,0
+PHDG.US,D,20240912,000000,37.38,37.5197,37.15,37.405,5596,0
+PHDG.US,D,20240913,000000,37.63,37.64,37.4502,37.48,3004,0
+PHDG.US,D,20240916,000000,37.57,37.635,37.51,37.5704,9989,0
+PHDG.US,D,20240917,000000,37.72,37.86,37.54,37.86,9005,0
+PHDG.US,D,20240918,000000,38.46,38.46,37.56,37.75,4328,0
+PHDG.US,D,20240919,000000,37.93,38.11,37.77,37.77,10714,0
+PHDG.US,D,20240920,000000,37.905,38.04,37.71,37.895,11740,0
+PHDG.US,D,20240923,000000,37.66,37.78,37.16,37.7296,6297,0
+PHDG.US,D,20240924,000000,37.85,37.97,37.84,37.8431,7082,0
+PHDG.US,D,20240925,000000,38.6,38.6,37.71,37.89,14790,0
+PHDG.US,D,20240926,000000,38.04,38.1065,37.73,37.87,6559,0
+PHDG.US,D,20240927,000000,38.17,38.17,37.93,38.0734,7184,0
+PHDG.US,D,20240930,000000,38.076102,38.21,37.76,38.21,15673,0
+PHDG.US,D,20241001,000000,37.69,38.04,37.69,37.74,25294,0
+PHDG.US,D,20241002,000000,37.5,37.9483,37.5,37.73,10787,0
+PHDG.US,D,20241003,000000,37.7,37.9,37.69,37.9,5181,0
+PHDG.US,D,20241004,000000,38.0821,38.0821,37.96,38.03,2553,0
+PHDG.US,D,20241007,000000,38.125,38.125,37.97,38,2475,0
+PHDG.US,D,20241008,000000,38.31,38.38,38.14,38.3384,13020,0
+PHDG.US,D,20241009,000000,38.1601,38.57,38.1601,38.57,4113,0
+PHDG.US,D,20241010,000000,38.4594,38.4999,38.28,38.48,3415,0
+PHDG.US,D,20241011,000000,38.605,38.65,38.47,38.5007,3920,0
+PHDG.US,D,20241014,000000,38.59,38.7,38.54,38.61,8738,0
+PHDG.US,D,20241015,000000,38.7302,38.7302,38.45,38.62,2651,0
+PHDG.US,D,20241016,000000,38.89,38.89,38.6,38.7055,2226,0
+PHDG.US,D,20241017,000000,38.71,38.8999,38.59,38.59,3668,0
+PHDG.US,D,20241018,000000,38.76,38.76,38.54,38.59,2132,0
+PHDG.US,D,20241021,000000,38.57,38.69,38.42,38.47,7006,0
+PHDG.US,D,20241022,000000,38.47,38.71,38.47,38.71,33761,0
+PHDG.US,D,20241023,000000,38.35,38.4763,38.05,38.05,58956,0
+PHDG.US,D,20241024,000000,38.35,38.65,38.35,38.65,7184,0
+PHDG.US,D,20241025,000000,38.805,38.805,38.48,38.68,15590,0
+PHDG.US,D,20241028,000000,37.5,38.6247,37.5,38.6247,3129,0
+PHDG.US,D,20241029,000000,38.54,38.6942,38.54,38.645,4448,0
+PHDG.US,D,20241030,000000,38.54,38.82,38.41,38.41,19105,0
+PHDG.US,D,20241031,000000,38.61,38.61,37.87,38.1052,12801,0
+PHDG.US,D,20241101,000000,38.1358,38.205,38.0773,38.1479,4265,0
+PHDG.US,D,20241104,000000,37.915,37.9533,37.75,37.95,3829,0
+PHDG.US,D,20241105,000000,38.4899,38.4899,37.84,37.87,14223,0
+PHDG.US,D,20241106,000000,38.01,38.61,37.7,37.7,39605,0
+PHDG.US,D,20241107,000000,37.975,38.2684,37.75,37.75,42694,0
+PHDG.US,D,20241108,000000,38.16,38.3393,38.16,38.3393,2142,0
+PHDG.US,D,20241111,000000,38.33,38.88,37.93,37.93,40771,0
+PHDG.US,D,20241112,000000,38.2736,38.4,37.8,37.8,10062,0
+PHDG.US,D,20241113,000000,38.1654,38.4,38.01,38.1623,18190,0
+PHDG.US,D,20241114,000000,37.99,38.29,37.83,38.08,11575,0
+PHDG.US,D,20241115,000000,37.775,37.9296,37.6,37.7768,40750,0
+PHDG.US,D,20241118,000000,37.55,37.83,37.55,37.76,11206,0
+PHDG.US,D,20241119,000000,37.64,38.0204,37.64,37.9867,5600,0
+PHDG.US,D,20241120,000000,37.99,38.2529,37.89,38.02,12001,0
+PHDG.US,D,20241121,000000,37.85,38.3931,37.85,38.15,4483,0
+PHDG.US,D,20241122,000000,37.9401,38.51,37.9401,38.3004,7199,0
+PHDG.US,D,20241125,000000,38.66,38.6775,38.3701,38.4803,14631,0
+PHDG.US,D,20241126,000000,38.53,38.74,38.53,38.6832,18881,0
+PHDG.US,D,20241127,000000,38.56,38.66,38.41,38.41,4122,0
+PHDG.US,D,20241129,000000,38.605,38.85,38.48,38.7686,5892,0
+PHDG.US,D,20241202,000000,38.67,38.99,38.67,38.85,7229,0
+PHDG.US,D,20241203,000000,38.845,38.8617,38.7218,38.8295,6465,0
+PHDG.US,D,20241204,000000,39,39.23,38.85,39.23,3961,0
+PHDG.US,D,20241205,000000,39.1637,39.1637,38.94,39.0142,16430,0
+PHDG.US,D,20241206,000000,39.1565,39.1677,38.9616,39.0918,6782,0
+PHDG.US,D,20241209,000000,38.76,39.035,38.13,38.79,28014,0
+PHDG.US,D,20241210,000000,38.82,38.9778,38.705,38.732,29377,0
+PHDG.US,D,20241211,000000,39.005,39.189,39.005,39.1054,45266,0
+PHDG.US,D,20241212,000000,39.03,39.099,38.77,38.77,12463,0
+PHDG.US,D,20241213,000000,38.955,38.98,38.38,38.76,6813,0
+PHDG.US,D,20241216,000000,39.13,39.18,38.898,39.18,8157,0
+PHDG.US,D,20241217,000000,38.98,39.0081,38.82,38.902,5104,0
+PHDG.US,D,20241218,000000,38.94,38.98,38.0089,38.0089,19171,0
+PHDG.US,D,20241219,000000,38.165,38.42,37.96,37.96,6401,0
+PHDG.US,D,20241220,000000,38.15,38.15,38.03,38.035,14106,0
+PHDG.US,D,20241223,000000,37.87,38.38,37.32,37.87,6265,0
+PHDG.US,D,20241224,000000,37.95,37.99,37.73,37.73,6796,0
+PHDG.US,D,20241226,000000,37.87,37.99,37.7629,37.962,8231,0
+PHDG.US,D,20241227,000000,37.89,37.98,37.75,37.98,10822,0
+PHDG.US,D,20241230,000000,37.8816,37.9465,37.3461,37.39,5422,0
+PHDG.US,D,20241231,000000,37.629,38.07,37.25,37.25,92577,0
+PHDG.US,D,20250102,000000,37.69,37.69,37.34,37.34,5077,0
+PHDG.US,D,20250103,000000,37.6,37.83,37.49,37.83,3962,0
+PHDG.US,D,20250106,000000,37.8728,38.0787,37.64,37.64,13032,0
+PHDG.US,D,20250107,000000,37.83,37.9788,37.61,37.61,6699,0
+PHDG.US,D,20250108,000000,37.7786,37.98,37.63,37.797,19666,0
+PHDG.US,D,20250110,000000,37.54,38.0699,37.4375,37.7016,4551,0
+PHDG.US,D,20250113,000000,37.719088,37.7385,37.43,37.61,12036,0
+PHDG.US,D,20250114,000000,37.534109,37.71,37.45,37.56,10905,0
+PHDG.US,D,20250115,000000,37.58,37.9699,37.58,37.73,8586,0
+PHDG.US,D,20250116,000000,37.72,37.7899,37.5501,37.56,13211,0
+PHDG.US,D,20250117,000000,37.99,38.11,37.87,37.87,8616,0
+PHDG.US,D,20250121,000000,37.74,38.15,37.73,38.0342,5049,0
+PHDG.US,D,20250122,000000,38.3,38.45,38.1778,38.45,19917,0
+PHDG.US,D,20250123,000000,38.2673,38.3921,38.1481,38.3,3623,0
+PHDG.US,D,20250124,000000,38.49,38.51,38.191,38.38,17903,0
+PHDG.US,D,20250127,000000,38.18,38.18,37.94,38.1,5564,0
+PHDG.US,D,20250128,000000,38.24,38.3993,38.1083,38.39,99935,0
+PHDG.US,D,20250129,000000,38.29,38.5286,38.0201,38.1199,9339,0
+PHDG.US,D,20250130,000000,38.08,38.4,38.0223,38.03,77173,0
+PHDG.US,D,20250131,000000,38.49,38.54,38.26,38.2663,7990,0
+PHDG.US,D,20250203,000000,38.05,38.21,37.49,38.01,8618,0
+PHDG.US,D,20250204,000000,37.66,38.3599,37.66,38.11,7752,0
+PHDG.US,D,20250205,000000,38.22,38.4599,38.1101,38.36,4116,0
+PHDG.US,D,20250206,000000,38.5436,38.57,38.29,38.36,8497,0
+PHDG.US,D,20250207,000000,38.67,38.67,38.1901,38.375,14178,0
+PHDG.US,D,20250210,000000,38.57,38.57,37.8,38.4626,7740,0
+PHDG.US,D,20250211,000000,38.5,38.5,38.2506,38.47,6993,0
+PHDG.US,D,20250212,000000,38.37,38.49,38.261,38.49,9794,0
+PHDG.US,D,20250213,000000,38.5,38.77,38.5,38.77,1359,0
+PHDG.US,D,20250214,000000,38.5701,38.769,38.5701,38.6717,2312,0
+PHDG.US,D,20250218,000000,38.56,38.7093,38.5103,38.59,4230,0
+PHDG.US,D,20250219,000000,38.645,38.89,38.54,38.7507,6139,0
+PHDG.US,D,20250220,000000,38.655,38.655,38.41,38.5594,8516,0
+PHDG.US,D,20250221,000000,38.51,38.525,38.28,38.3538,9463,0
+PHDG.US,D,20250224,000000,38,38.36,38,38.045,9554,0
+PHDG.US,D,20250225,000000,38.2899,38.46,37.83,38.0592,11101,0
+PHDG.US,D,20250226,000000,38.1899,38.25,37.93,38.001,14977,0
+PHDG.US,D,20250227,000000,37.95,38.03,37.65,37.7134,5498,0
+PHDG.US,D,20250228,000000,37.15,37.84,37.15,37.7287,12293,0
+PHDG.US,D,20250303,000000,37.75,37.9999,37.5,37.55,12447,0
+PHDG.US,D,20250304,000000,37.49,37.545,37.18,37.3924,34456,0
+PHDG.US,D,20250305,000000,37.37,37.6499,37.1519,37.44,13667,0
+PHDG.US,D,20250306,000000,37.2137,37.5,37.06,37.21,33219,0
+PHDG.US,D,20250307,000000,37.3,37.3836,37.0928,37.3836,4337,0
+PHDG.US,D,20250310,000000,36.965,37.03,36.6101,37.03,131740,0
+PHDG.US,D,20250311,000000,36.89,36.9789,36.525,36.525,88968,0
+PHDG.US,D,20250312,000000,36.74,36.75,36.52,36.52,32310,0
+PHDG.US,D,20250313,000000,36.5874,36.875,36.32,36.37,10624,0
+PHDG.US,D,20250314,000000,36.31,36.4251,36.3,36.3,6915,0
+PHDG.US,D,20250317,000000,36.43,36.5295,36.33,36.33,15344,0
+PHDG.US,D,20250318,000000,36.34,36.52,36.33,36.33,9648,0
+PHDG.US,D,20250319,000000,36.4889,37,36.3,36.3,2788,0
+PHDG.US,D,20250320,000000,36.65,36.68,36.29,36.4194,6381,0
+PHDG.US,D,20250321,000000,36.1201,36.4899,36.1201,36.29,6719,0
+PHDG.US,D,20250324,000000,36.62,36.67,36.29,36.58,6505,0
+PHDG.US,D,20250325,000000,36.36,36.68,36.35,36.45,30044,0
+PHDG.US,D,20250326,000000,36.6591,36.6591,36.28,36.28,8939,0
+PHDG.US,D,20250327,000000,36.34,36.5456,36.21,36.3522,9179,0
+PHDG.US,D,20250328,000000,36.24,36.51,35.98,36.1607,37644,0
+PHDG.US,D,20250331,000000,36.03,36.48,36.01,36.48,17746,0
+PHDG.US,D,20250401,000000,36.375,36.521,36.2253,36.46,7879,0
+PHDG.US,D,20250402,000000,36.35,36.66,36.34,36.4,9832,0
+PHDG.US,D,20250403,000000,35.955,36.32,35.63,35.9,21566,0
+PHDG.US,D,20250404,000000,34.65,35.41,33.9,33.9,21021,0
+PHDG.US,D,20250407,000000,33.6685,34.7,33.244,33.63,32511,0
+PHDG.US,D,20250408,000000,33.78,33.97,33.77,33.798,13569,0
+PHDG.US,D,20250409,000000,33.84,33.97,33.16,33.8649,20536,0
+PHDG.US,D,20250410,000000,33.86,33.96,33.77,33.77,29946,0
+PHDG.US,D,20250411,000000,33.78,34.8,32.85,33.78,8732,0
+PHDG.US,D,20250414,000000,33.94,33.9499,33.635,33.7246,40678,0
+PHDG.US,D,20250415,000000,33.57,33.9,33.35,33.63,149411,0
+PHDG.US,D,20250416,000000,34.04,34.5099,33.73,34.24,10468,0
+PHDG.US,D,20250417,000000,34.22,34.34,34.13,34.34,2809,0
+PHDG.US,D,20250421,000000,34.05,34.55,34.05,34.5,5236,0
+PHDG.US,D,20250422,000000,34.24,34.4077,34.08,34.1127,4294,0
+PHDG.US,D,20250423,000000,33.7801,34.3001,33.7801,34.017,15889,0
+PHDG.US,D,20250424,000000,33.83,34.04,33.81,33.81,8393,0
+PHDG.US,D,20250425,000000,34.01,34.01,33.47,33.68,8181,0
+PHDG.US,D,20250428,000000,33.85,33.9499,33.1891,33.6163,10010,0
+PHDG.US,D,20250429,000000,33.7849,33.79,33.48,33.68,16537,0
+PHDG.US,D,20250430,000000,33.54,33.6999,33.53,33.615,4827,0
+PHDG.US,D,20250501,000000,33.69,33.69,33.39,33.39,7693,0
+PHDG.US,D,20250502,000000,33.41,33.5399,33.15,33.15,12244,0
+PHDG.US,D,20250505,000000,33.49,33.49,33.2,33.44,14674,0
+PHDG.US,D,20250506,000000,33.455,33.71,33.4301,33.65,23874,0
+PHDG.US,D,20250507,000000,33.6035,33.7199,33.4909,33.5264,4100,0
+PHDG.US,D,20250508,000000,33.62,33.77,33.57,33.66,3158,0
+PHDG.US,D,20250509,000000,33.43,33.4607,33.34,33.34,8108,0
+PHDG.US,D,20250512,000000,33.64,33.8599,33.62,33.66,5474,0
+PHDG.US,D,20250513,000000,33.62,34.0599,33.58,33.77,4491,0
+PHDG.US,D,20250514,000000,34,34.16,33.86,34.16,3393,0
+PHDG.US,D,20250515,000000,33.91,34.28,33.91,34.28,64782,0
+PHDG.US,D,20250516,000000,33.88,34.21,33.88,34.19,1817,0
+PHDG.US,D,20250519,000000,34.21,34.4,34.21,34.26,4957,0
+PHDG.US,D,20250520,000000,34.2965,34.35,34.14,34.14,18255,0
+PHDG.US,D,20250521,000000,34.15,34.2746,33.81,33.86,20161,0
+PHDG.US,D,20250527,000000,34.34,34.46,34.01,34.3578,38251,0
+PHDG.US,D,20250528,000000,34.31,34.43,34.16,34.1829,12406,0
+PHDG.US,D,20250530,000000,34.1201,34.3489,33.98,34.3489,5099,0
+PHDG.US,D,20250602,000000,34.1,34.52,34.04,34.52,4723,0
+PHDG.US,D,20250603,000000,34.43,34.69,34.43,34.6357,5666,0
+PHDG.US,D,20250604,000000,34.66,34.7006,34.56,34.6868,9014,0
+PHDG.US,D,20250605,000000,34.47,34.74,34.41,34.41,11902,0
+PHDG.US,D,20250606,000000,34.76,34.9099,34.66,34.73,80826,0
+PHDG.US,D,20250609,000000,34.54,35,34.54,34.71,14134,0
+PHDG.US,D,20250610,000000,34.735,35.03,34.735,34.9941,12754,0
+PHDG.US,D,20250611,000000,35,35.01,34.8,34.99,3732,0
+PHDG.US,D,20250612,000000,34.925,35.1299,34.85,34.9962,7551,0
+PHDG.US,D,20250613,000000,34.807018,34.9694,34.63,34.63,5922,0
+PHDG.US,D,20250616,000000,34.9704,35.0802,34.8905,34.91,8787,0
+PHDG.US,D,20250617,000000,34.86,35.02,34.6912,34.71,18406,0
+PHDG.US,D,20250618,000000,34.66,34.9377,34.66,34.7129,12489,0
+PHDG.US,D,20250620,000000,34.8,34.81,34.6101,34.695,12580,0
+PHDG.US,D,20250623,000000,34.53,34.7078,34.4201,34.7078,17267,0
+PHDG.US,D,20250624,000000,34.7605,34.92,34.75,34.75,7140,0
+PHDG.US,D,20250625,000000,34.83,34.9432,34.77,34.8143,15298,0
+PHDG.US,D,20250626,000000,35.05,35.12,34.9001,35.12,27162,0
+PHDG.US,D,20250627,000000,35.03,35.26,34.9801,35.1,27592,0
+PHDG.US,D,20250630,000000,35.16,35.46,35.16,35.29,19582,0
+PHDG.US,D,20250701,000000,35.01,35.325,35.01,35.21,2223,0
+PHDG.US,D,20250702,000000,35.03,35.4599,34.95,35.3,36509,0
+PHDG.US,D,20250703,000000,35.55,35.74,35.3001,35.63,26769,0
+PHDG.US,D,20250707,000000,35.83,35.83,35.43,35.43,4441,0
+PHDG.US,D,20250708,000000,35.37,35.4599,35.345,35.3937,6722,0
+PHDG.US,D,20250709,000000,35.45,35.52,35.39,35.5154,13239,0
+PHDG.US,D,20250710,000000,35.4,35.5512,35.4,35.5512,1459,0
+PHDG.US,D,20250711,000000,35.39,35.58,35.37,35.37,10354,0
+PHDG.US,D,20250714,000000,35.37,35.51,35.36,35.5026,6521,0
+PHDG.US,D,20250715,000000,35.58,35.6038,35.41,35.4327,5775,0
+PHDG.US,D,20250716,000000,35.38,35.569,35.28,35.4653,28223,0
+PHDG.US,D,20250717,000000,35.52,35.84,35.52,35.7172,6604,0
+PHDG.US,D,20250718,000000,35.64,35.705,35.63,35.6636,1923,0
+PHDG.US,D,20250721,000000,35.75,35.8339,35.5701,35.7355,5629,0
+PHDG.US,D,20250722,000000,35.67,35.7372,35.66,35.72,3779,0
+PHDG.US,D,20250723,000000,35.75,36.03,35.75,35.9542,18294,0
+PHDG.US,D,20250724,000000,35.99,36.17,35.9705,35.99,6902,0
+PHDG.US,D,20250725,000000,35.75,36.147,35.75,36.1094,3448,0
+PHDG.US,D,20250728,000000,36.1,36.1568,35.91,35.91,29536,0
+PHDG.US,D,20250729,000000,36.13,36.3,35.93,35.93,6647,0
+PHDG.US,D,20250730,000000,36.08,36.105,35.84,35.91,4045,0
+PHDG.US,D,20250731,000000,36.08,36.16,35.76,35.76,10080,0
+PHDG.US,D,20250801,000000,35.43,35.48,35.22,35.272,10813,0
+PHDG.US,D,20250804,000000,35.63,35.775,35.63,35.73,3926,0
+PHDG.US,D,20250805,000000,35.7,35.79,35.7,35.785,2093,0
+PHDG.US,D,20250806,000000,35.7893,36.0999,35.7893,35.96,7824,0
+PHDG.US,D,20250807,000000,36.111,36.13,35.92,36.0121,51563,0
+PHDG.US,D,20250808,000000,36.22,36.34,36.198,36.2652,4252,0
+PHDG.US,D,20250811,000000,36.3099,36.3099,36.148,36.16,4734,0
+PHDG.US,D,20250812,000000,36.34,36.5,36.34,36.47,13299,0
+PHDG.US,D,20250813,000000,36.64,36.6999,36.5415,36.6346,8100,0
+PHDG.US,D,20250814,000000,36.74,36.74,36.57,36.6476,5452,0
+PHDG.US,D,20250815,000000,36.61,36.6999,36.56,36.6053,4627,0
+PHDG.US,D,20250818,000000,36.54,36.5899,36.4,36.4,5079,0
+PHDG.US,D,20250819,000000,36.38,36.41,36.31,36.3639,3893,0
+PHDG.US,D,20250820,000000,36.26,36.31,36.09,36.2965,4005,0
+PHDG.US,D,20250821,000000,36.384,36.384,36.1691,36.2163,1741,0
+PHDG.US,D,20250822,000000,36.5,36.6167,36.406,36.406,8777,0
+PHDG.US,D,20250825,000000,36.5099,36.5099,36.2301,36.2866,2509,0
+PHDG.US,D,20250826,000000,36.284301,36.355,36.2,36.3539,31364,0
+PHDG.US,D,20250827,000000,36.4988,36.4988,36.39,36.4589,3355,0
+PHDG.US,D,20250828,000000,36.47,36.5945,36.4001,36.5945,3104,0
+PHDG.US,D,20250829,000000,36.28,36.41,36.27,36.333,86535,0
+PHDG.US,D,20250902,000000,36.04,36.2,36.0056,36.1359,15640,0
+PHDG.US,D,20250903,000000,36.3299,36.36,36.14,36.28,1392,0
+PHDG.US,D,20250904,000000,36.4,36.57,36.4,36.49,10072,0
+PHDG.US,D,20250905,000000,36.493535,36.493535,36.391,36.42,7043,0
+PHDG.US,D,20250908,000000,36.5101,36.56,36.48,36.48,6664,0
+PHDG.US,D,20250909,000000,36.94,36.94,36.5101,36.6544,3466,0
+PHDG.US,D,20250910,000000,36.9499,36.9499,36.705,36.7529,9615,0
+PHDG.US,D,20250911,000000,36.9,37.0801,36.9,36.9688,4885,0
+PHDG.US,D,20250912,000000,36.84,37.06,36.83,36.83,14413,0
+PHDG.US,D,20250915,000000,37.08,37.16,37.0713,37.16,8500,0
+PHDG.US,D,20250916,000000,37.18,37.19,37.04,37.09,3919,0
+PHDG.US,D,20250917,000000,37.11,37.3799,36.9501,37.14,83215,0
+PHDG.US,D,20250918,000000,37.36,37.44,37.17,37.2682,6251,0
+PHDG.US,D,20250919,000000,37.1701,37.45,37.17,37.4315,1596,0
+PHDG.US,D,20250922,000000,36.79,37.4727,36.79,37.3659,4185,0
+PHDG.US,D,20250923,000000,37.26,37.356834,37.1669,37.1669,2055,0
+PHDG.US,D,20250924,000000,37.055,37.07,37.0221,37.05,1409,0
+PHDG.US,D,20250925,000000,36.83,36.8404,36.8,36.8404,1425,0
+PHDG.US,D,20250926,000000,37.23,37.2599,36.87,37.25,2457,0
+PHDG.US,D,20250929,000000,37.14,37.37,37.06,37.37,1378,0
+PHDG.US,D,20250930,000000,37.125,37.26,37.11,37.2442,1549,0
+PHDG.US,D,20251001,000000,37.19,37.37,37.19,37.37,3000,0
+PHDG.US,D,20251002,000000,37.22,37.54,37.22,37.4947,4078,0
+PHDG.US,D,20251003,000000,37.46,37.61,37.4126,37.4126,1531,0
+PHDG.US,D,20251006,000000,37.48,37.6622,37.48,37.5354,1353,0
+PHDG.US,D,20251007,000000,37.6795,37.7792,37.45,37.4993,4464,0
+PHDG.US,D,20251008,000000,37.5,37.695,37.4999,37.6781,3112,0
+PHDG.US,D,20251009,000000,37.8434,37.8434,37.4201,37.55,6089,0
+PHDG.US,D,20251010,000000,37.68,37.87,37.12,37.2002,8607,0
+PHDG.US,D,20251013,000000,37.38,37.79,37.2817,37.57,20169,0
+PHDG.US,D,20251014,000000,37.39,37.5555,37.1609,37.34,6650,0
+PHDG.US,D,20251015,000000,37.745,37.8039,37.55,37.704,11943,0
+PHDG.US,D,20251016,000000,37.855,38.12,37.855,38.113,8441,0
+PHDG.US,D,20251017,000000,38.095,38.095,37.8452,37.8452,4651,0
+PHDG.US,D,20251020,000000,37.96,37.96,37.68,37.7321,23118,0
+PHDG.US,D,20251021,000000,38.05,38.05,37.6158,37.6815,2704,0
+PHDG.US,D,20251022,000000,37.61,37.61,37.565,37.58,2568,0
+PHDG.US,D,20251023,000000,37.645,37.78,37.55,37.6302,3816,0
+PHDG.US,D,20251024,000000,37.87,37.87,37.8031,37.8031,898,0
+PHDG.US,D,20251027,000000,37.87,38.0508,37.87,38.0442,6933,0
+PHDG.US,D,20251028,000000,38.04,38.31,38.0201,38.31,1275,0
+PHDG.US,D,20251029,000000,38.29,38.36,38.1275,38.2037,1535,0
+PHDG.US,D,20251030,000000,38.15,38.22,37.95,37.9952,3018,0
+PHDG.US,D,20251031,000000,38.18,38.18,37.97,37.97,6644,0
+PHDG.US,D,20251103,000000,34.73,38.26,34.73,38.0914,19300,0
+PHDG.US,D,20251104,000000,37.91,37.96,37.77,37.96,1834,0
+PHDG.US,D,20251105,000000,37.77,37.94,37.77,37.94,1831,0
+PHDG.US,D,20251106,000000,37.54,37.86,37.54,37.6284,52317,0
+PHDG.US,D,20251107,000000,37.475,37.6156,37.475,37.6156,2906,0
+PHDG.US,D,20251110,000000,37.87,38.2146,37.865,38.04,32680,0
+PHDG.US,D,20251111,000000,37.9919,38.24,37.9919,38.2196,1595,0
+PHDG.US,D,20251112,000000,38.31,38.35,38.165,38.258,8731,0
+PHDG.US,D,20251113,000000,38.06,38.21,37.94,37.9572,2014,0
+PHDG.US,D,20251114,000000,37.49,38.06,37.49,37.8937,10904,0
+PHDG.US,D,20251117,000000,37.86,38.15,37.7721,37.7721,4249,0
+PHDG.US,D,20251118,000000,37.7391,37.7391,37.68,37.6922,1376,0
+PHDG.US,D,20251119,000000,37.715,37.715,37.608,37.6548,2243,0
+PHDG.US,D,20251120,000000,37.9921,38.26,37.28,37.3126,2225,0
+PHDG.US,D,20251121,000000,37.55,37.77,37.5,37.59,2230,0
+PHDG.US,D,20251124,000000,37.7001,37.8238,37.7001,37.8238,1772,0
+PHDG.US,D,20251125,000000,37.87,38.09,37.87,38.026,1781,0
+PHDG.US,D,20251126,000000,38.14,38.25,38.14,38.1459,1046,0
+PHDG.US,D,20251128,000000,38.25,38.28,38.1928,38.1928,240,0
+PHDG.US,D,20251201,000000,38.0474,38.17,37.981,38.0449,5055,0
+PHDG.US,D,20251202,000000,38.025,38.14,38.01,38.0641,6667,0
+PHDG.US,D,20251203,000000,38.1347,38.24,38.1265,38.24,1021,0
+PHDG.US,D,20251204,000000,38.2,38.24,38.0933,38.1047,2557,0
+PHDG.US,D,20251205,000000,38.21,38.31,38.13,38.239,6010,0
+PHDG.US,D,20251208,000000,38.07,38.2,38.07,38.2,2105,0
+PHDG.US,D,20251209,000000,38.16,38.29,38.06,38.24,33243,0
+PHDG.US,D,20251210,000000,38.19,38.29,37.99,38.29,2640,0
+PHDG.US,D,20251211,000000,38.23,38.32,38.051,38.21,8524,0
+PHDG.US,D,20251212,000000,38.185,38.2225,37.8824,37.8824,1509,0
+PHDG.US,D,20251215,000000,37.965,37.965,37.8,37.82,2057,0
+PHDG.US,D,20251216,000000,37.7372,37.8494,37.6074,37.7,2099,0
+PHDG.US,D,20251217,000000,37.63,37.714,36.96,36.96,12010,0
+PHDG.US,D,20251218,000000,37.7,37.72,37.57,37.65,11969,0
+PHDG.US,D,20251219,000000,37.555,37.5655,37.496,37.5018,2326,0
+PHDG.US,D,20251222,000000,37.51,37.62,37.42,37.42,5344,0
+PHDG.US,D,20251223,000000,37.61,37.7548,37.61,37.7548,1385,0
+PHDG.US,D,20251224,000000,37.6902,37.92,37.66,37.75,3126,0
+PHDG.US,D,20251226,000000,37.862,37.92,37.82,37.92,4020,0
+PHDG.US,D,20251229,000000,37.78,37.945,37.74,37.8,6186,0
+PHDG.US,D,20251230,000000,37.82,37.82,37.65,37.65,6901,0
+PHDG.US,D,20251231,000000,37.52,37.93,37.441,37.441,776,0
+PHDG.US,D,20260102,000000,37.4,37.5916,37.2809,37.36,3250,0
+PHDG.US,D,20260105,000000,37.65,37.79,37.62,37.79,7573,0
+PHDG.US,D,20260106,000000,37.865,37.865,37.8649,37.8649,680,0
+PHDG.US,D,20260107,000000,38.01,38.01,37.7803,37.7803,10495,0
+PHDG.US,D,20260108,000000,37.85,37.85,37.7,37.7452,9866,0
+PHDG.US,D,20260109,000000,37.865,38.1,37.8101,38.0071,6435,0
+PHDG.US,D,20260112,000000,38.09,38.09,37.9801,38.07,874,0
+PHDG.US,D,20260113,000000,37.999,38.0499,37.975,38.035,1922,0
+PHDG.US,D,20260114,000000,37.7425,37.88,37.7101,37.8709,1811,0
+PHDG.US,D,20260115,000000,38.0407,38.0801,37.91,37.9544,5772,0
+PHDG.US,D,20260116,000000,37.92,37.9616,37.92,37.9616,797,0
+PHDG.US,D,20260120,000000,37.505,37.505,37.21,37.2276,1834,0
+PHDG.US,D,20260121,000000,37.39,37.62,37.31,37.6049,1569,0
+PHDG.US,D,20260122,000000,37.52,37.605,37.52,37.605,1221,0
+PHDG.US,D,20260123,000000,37.75,37.78,37.5611,37.6921,5622,0
+PHDG.US,D,20260126,000000,37.882,37.93,37.66,37.93,1721,0
+PHDG.US,D,20260127,000000,37.93,38.055,37.93,38.0496,3075,0
+PHDG.US,D,20260128,000000,38.06,38.1,38.03,38.0804,1672,0
+PHDG.US,D,20260129,000000,37.98,38.0501,37.89,38.0501,2587,0
+PHDG.US,D,20260130,000000,37.94,37.9602,37.92,37.9602,1385,0
+PHDG.US,D,20260202,000000,37.96,37.96,37.8301,37.8983,2906,0
+PHDG.US,D,20260203,000000,37.96,37.96,37.81,37.8344,2530,0
+PHDG.US,D,20260204,000000,37.8115,37.89,37.76,37.7922,65377,0
+PHDG.US,D,20260205,000000,37.69,37.74,37.631,37.7219,1340,0
+PHDG.US,D,20260206,000000,37.77,37.97,37.77,37.9566,2926,0
+PHDG.US,D,20260209,000000,37.95,38.07,37.91,37.91,2753,0
+PHDG.US,D,20260210,000000,38.109,38.109,37.9847,37.9847,417,0
+PHDG.US,D,20260211,000000,37.92,37.9822,37.9006,37.9697,15836,0
+PHDG.US,D,20260212,000000,38.1,38.1,37.67,37.8537,11455,0
+PHDG.US,D,20260213,000000,37.92,37.92,37.84,37.919,4741,0
+PHDG.US,D,20260217,000000,38.054,38.054,37.7901,37.8028,2388,0
+PHDG.US,D,20260218,000000,37.8414,38.05,37.8414,37.9101,6263,0
diff --git a/daily/us/nyse etfs/1/pheq.us.txt b/daily/us/nyse etfs/1/pheq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d5691f548356310b55428797c523643e8642e3e
--- /dev/null
+++ b/daily/us/nyse etfs/1/pheq.us.txt	
@@ -0,0 +1,580 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHEQ.US,D,20231020,000000,24.55,24.55,24.47,24.47,248,0
+PHEQ.US,D,20231023,000000,24.52,24.56,24.45,24.45,1276,0
+PHEQ.US,D,20231024,000000,24.58,24.59,24.55,24.59,4203,0
+PHEQ.US,D,20231025,000000,24.51,24.51,24.33,24.33,1158,0
+PHEQ.US,D,20231026,000000,24.4,24.4,24.13,24.13,550,0
+PHEQ.US,D,20231027,000000,24.2125,24.2125,24.0713,24.0713,500,0
+PHEQ.US,D,20231030,000000,24.275,24.275,24.275,24.275,638,0
+PHEQ.US,D,20231031,000000,24.26,24.342,24.26,24.342,118,0
+PHEQ.US,D,20231101,000000,24.49,24.51,24.49,24.51,619,0
+PHEQ.US,D,20231102,000000,24.6401,24.82,24.6401,24.82,361,0
+PHEQ.US,D,20231103,000000,24.985,24.985,24.985,24.985,125,0
+PHEQ.US,D,20231106,000000,24.9874,24.9874,24.9874,24.9874,25,0
+PHEQ.US,D,20231107,000000,25.0841,25.0841,25.0841,25.0841,19,0
+PHEQ.US,D,20231108,000000,25.115,25.115,25.115,25.115,13,0
+PHEQ.US,D,20231109,000000,25.1361,25.1361,24.93,24.996,1664,0
+PHEQ.US,D,20231110,000000,25.2301,25.2301,25.2301,25.2301,4,0
+PHEQ.US,D,20231113,000000,25.23,25.23,25.23,25.23,84,0
+PHEQ.US,D,20231114,000000,25.53,25.53,25.53,25.53,4,0
+PHEQ.US,D,20231115,000000,25.5451,25.5451,25.5451,25.5451,62,0
+PHEQ.US,D,20231116,000000,25.555,25.555,25.555,25.555,4,0
+PHEQ.US,D,20231117,000000,25.5796,25.5796,25.5796,25.5796,1,0
+PHEQ.US,D,20231120,000000,25.75,25.75,25.75,25.75,4,0
+PHEQ.US,D,20231121,000000,25.715,25.715,25.715,25.715,1,0
+PHEQ.US,D,20231122,000000,25.7782,25.7782,25.7782,25.7782,7,0
+PHEQ.US,D,20231124,000000,25.7852,25.7852,25.7852,25.7852,1,0
+PHEQ.US,D,20231127,000000,25.807,25.807,25.807,25.807,2,0
+PHEQ.US,D,20231128,000000,25.83,25.83,25.83,25.83,1,0
+PHEQ.US,D,20231129,000000,25.9,25.9,25.82,25.82,304,0
+PHEQ.US,D,20231130,000000,25.8,25.8649,25.79,25.8649,501,0
+PHEQ.US,D,20231201,000000,25.9823,25.99,25.9823,25.99,1008,0
+PHEQ.US,D,20231204,000000,25.86,25.86,25.86,25.86,100,0
+PHEQ.US,D,20231205,000000,25.9151,25.9151,25.9151,25.9151,1,0
+PHEQ.US,D,20231206,000000,25.84,25.84,25.84,25.84,116,0
+PHEQ.US,D,20231207,000000,25.99,25.99,25.99,25.99,6,0
+PHEQ.US,D,20231208,000000,25.94,25.94,25.94,25.94,7,0
+PHEQ.US,D,20231211,000000,26.05,26.0851,26.05,26.0851,375,0
+PHEQ.US,D,20231212,000000,26.1601,26.1601,26.1601,26.1601,4,0
+PHEQ.US,D,20231213,000000,26.23,26.23,26.2151,26.2151,100,0
+PHEQ.US,D,20231214,000000,26.41,26.41,26.4,26.4,106,0
+PHEQ.US,D,20231215,000000,26.4,26.405,26.4,26.405,106,0
+PHEQ.US,D,20231218,000000,25.97,25.98,25.96,25.96,500,0
+PHEQ.US,D,20231219,000000,26.01,26.01,25.92,25.97,1797,0
+PHEQ.US,D,20231220,000000,25.9948,25.9948,25.9948,25.9948,140,0
+PHEQ.US,D,20231221,000000,25.96,25.96,25.93,25.93,241,0
+PHEQ.US,D,20231222,000000,25.93,25.965,25.93,25.965,237,0
+PHEQ.US,D,20231226,000000,25.985,25.985,25.985,25.985,6,0
+PHEQ.US,D,20231227,000000,26.0439,26.045,26.0439,26.045,320,0
+PHEQ.US,D,20231228,000000,26.08,26.08,26.08,26.08,50,0
+PHEQ.US,D,20231229,000000,26.08,26.08,26.04,26.04,207,0
+PHEQ.US,D,20240102,000000,26.06,26.06,25.99,25.99,258,0
+PHEQ.US,D,20240103,000000,25.92,25.97,25.89,25.89,1947,0
+PHEQ.US,D,20240104,000000,25.84,25.84,25.84,25.84,198,0
+PHEQ.US,D,20240105,000000,25.9432,25.96,25.89,25.89,798,0
+PHEQ.US,D,20240108,000000,26.0101,26.0101,26.0101,26.0101,1,0
+PHEQ.US,D,20240109,000000,26.15,26.15,26.1001,26.1001,209,0
+PHEQ.US,D,20240110,000000,26.1319,26.1601,26.1319,26.1601,270,0
+PHEQ.US,D,20240111,000000,26.17,26.205,26.17,26.205,684,0
+PHEQ.US,D,20240112,000000,26.215,26.215,26.215,26.215,97,0
+PHEQ.US,D,20240116,000000,26.19,26.19,26.12,26.17,706,0
+PHEQ.US,D,20240117,000000,26.1151,26.1151,26.1151,26.1151,14,0
+PHEQ.US,D,20240118,000000,26.165,26.165,26.165,26.165,3,0
+PHEQ.US,D,20240119,000000,26.2,26.2751,26.2,26.2751,110,0
+PHEQ.US,D,20240122,000000,26.45,26.45,26.4,26.4,163,0
+PHEQ.US,D,20240123,000000,26.42,26.42,26.42,26.42,30,0
+PHEQ.US,D,20240124,000000,26.49,26.5099,26.4248,26.44,1503,0
+PHEQ.US,D,20240125,000000,26.48,26.48,26.48,26.48,159,0
+PHEQ.US,D,20240126,000000,26.4845,26.4845,26.4845,26.4845,29,0
+PHEQ.US,D,20240129,000000,26.53,26.53,26.5251,26.5251,194,0
+PHEQ.US,D,20240130,000000,26.58,26.6,26.525,26.525,1275,0
+PHEQ.US,D,20240131,000000,26.47,26.47,26.47,26.47,109,0
+PHEQ.US,D,20240201,000000,26.52,26.52,26.44,26.44,1101,0
+PHEQ.US,D,20240202,000000,26.547,26.55,26.515,26.515,51821,0
+PHEQ.US,D,20240205,000000,26.61,26.61,26.61,26.61,46,0
+PHEQ.US,D,20240206,000000,26.61,26.61,26.5503,26.59,414,0
+PHEQ.US,D,20240207,000000,26.64,26.65,26.64,26.64,994,0
+PHEQ.US,D,20240208,000000,26.75,26.76,26.72,26.72,2000,0
+PHEQ.US,D,20240209,000000,26.7107,26.7107,26.71,26.71,702,0
+PHEQ.US,D,20240212,000000,26.76,26.76,26.76,26.76,90,0
+PHEQ.US,D,20240213,000000,26.73,26.795,26.73,26.75,546,0
+PHEQ.US,D,20240214,000000,26.7,26.72,26.68,26.68,4293,0
+PHEQ.US,D,20240215,000000,26.7607,26.77,26.7607,26.77,1192,0
+PHEQ.US,D,20240216,000000,26.86,26.86,26.815,26.815,623,0
+PHEQ.US,D,20240220,000000,26.84,26.84,26.795,26.795,989,0
+PHEQ.US,D,20240221,000000,26.69,26.69,26.69,26.69,2,0
+PHEQ.US,D,20240222,000000,26.6981,26.6981,26.685,26.685,212,0
+PHEQ.US,D,20240223,000000,26.7801,26.87,26.7801,26.84,892,0
+PHEQ.US,D,20240226,000000,26.92,26.92,26.91,26.91,159,0
+PHEQ.US,D,20240227,000000,26.89,26.89,26.89,26.89,170,0
+PHEQ.US,D,20240228,000000,26.89,26.94,26.84,26.89,3051,0
+PHEQ.US,D,20240229,000000,26.9199,26.9199,26.85,26.85,2123,0
+PHEQ.US,D,20240301,000000,26.92,27,26.8651,26.8651,9883,0
+PHEQ.US,D,20240304,000000,26.91,27.15,26.91,27.0048,21876,0
+PHEQ.US,D,20240305,000000,26.97,27.118,26.92,26.92,26559,0
+PHEQ.US,D,20240306,000000,26.88,26.9,26.8,26.8401,3727,0
+PHEQ.US,D,20240307,000000,26.905,27.06,26.8699,26.8699,21486,0
+PHEQ.US,D,20240308,000000,26.898,28.76,26.86,26.92,13026,0
+PHEQ.US,D,20240311,000000,26.9,27.12,26.84,26.851,118654,0
+PHEQ.US,D,20240312,000000,26.93,27.07,26.82,26.82,18821,0
+PHEQ.US,D,20240313,000000,27,27.03,26.92,27.0049,28595,0
+PHEQ.US,D,20240314,000000,27.01,27.155,26.995,26.995,9751,0
+PHEQ.US,D,20240315,000000,26.981,26.99,26.88,26.8853,5867,0
+PHEQ.US,D,20240318,000000,26.87,26.9,26.8,26.8873,18888,0
+PHEQ.US,D,20240319,000000,26.944,26.95,26.878,26.8899,2853,0
+PHEQ.US,D,20240320,000000,26.92,26.94,26.885,26.885,2638,0
+PHEQ.US,D,20240321,000000,27,27.03,26.97,26.9951,13344,0
+PHEQ.US,D,20240322,000000,27,27.02,27,27.0151,43071,0
+PHEQ.US,D,20240325,000000,27.07,27.08,26.98,27.0251,10825,0
+PHEQ.US,D,20240326,000000,26.95,27.05,26.94,27.03,1208,0
+PHEQ.US,D,20240327,000000,27.06,27.1099,26.91,26.995,10308,0
+PHEQ.US,D,20240328,000000,27.07,27.1,26.99,27.0501,21752,0
+PHEQ.US,D,20240401,000000,27.46,27.47,27.0501,27.0501,9102,0
+PHEQ.US,D,20240402,000000,26.95,26.9902,26.95,26.9902,5558,0
+PHEQ.US,D,20240403,000000,26.99,27.038,26.91,26.9155,51129,0
+PHEQ.US,D,20240404,000000,27.26,27.26,26.99,27.0099,18265,0
+PHEQ.US,D,20240405,000000,27,27.0396,26.9612,26.98,42006,0
+PHEQ.US,D,20240408,000000,27.015,27.02,26.921,26.995,46846,0
+PHEQ.US,D,20240409,000000,27.015,27.05,26.95,27.0124,4968,0
+PHEQ.US,D,20240410,000000,27.03,27.04,26.94,27,6852,0
+PHEQ.US,D,20240411,000000,26.89,26.97,26.89,26.97,1090,0
+PHEQ.US,D,20240412,000000,26.96,26.96,26.9599,26.9599,2202,0
+PHEQ.US,D,20240415,000000,26.9,26.9,26.83,26.83,2558,0
+PHEQ.US,D,20240416,000000,26.81,26.82,26.8,26.8,515,0
+PHEQ.US,D,20240417,000000,26.75,26.75,26.69,26.7296,4609,0
+PHEQ.US,D,20240418,000000,26.72,26.72,26.66,26.7,294,0
+PHEQ.US,D,20240419,000000,26.66,26.67,26.66,26.67,367,0
+PHEQ.US,D,20240422,000000,26.595,26.69,26.45,26.58,279906,0
+PHEQ.US,D,20240423,000000,26.7899,26.8,26.7308,26.77,11735,0
+PHEQ.US,D,20240424,000000,26.9199,26.92,26.855,26.855,2005,0
+PHEQ.US,D,20240425,000000,26.83,26.84,26.76,26.82,9435,0
+PHEQ.US,D,20240426,000000,26.885,26.92,26.8751,26.8751,531,0
+PHEQ.US,D,20240429,000000,27.02,27.02,26.9576,26.9699,718,0
+PHEQ.US,D,20240430,000000,27.04,27.04,26.93,26.9553,5912,0
+PHEQ.US,D,20240501,000000,26.813,26.96,26.71,26.8855,26951,0
+PHEQ.US,D,20240502,000000,26.9,26.9361,26.9,26.9361,785,0
+PHEQ.US,D,20240503,000000,27,27.05,27,27.05,1961,0
+PHEQ.US,D,20240506,000000,27.13,27.238,27.13,27.1949,3341,0
+PHEQ.US,D,20240507,000000,27.29,27.29,27.24,27.24,726,0
+PHEQ.US,D,20240508,000000,27.305,27.31,27.23,27.2649,1605,0
+PHEQ.US,D,20240509,000000,27.2813,27.2813,27.2813,27.2813,1,0
+PHEQ.US,D,20240510,000000,27.35,27.37,27.3099,27.3099,1668,0
+PHEQ.US,D,20240513,000000,27.38,27.38,27.29,27.335,1166,0
+PHEQ.US,D,20240514,000000,27.39,27.39,27.34,27.3401,335,0
+PHEQ.US,D,20240515,000000,27.4,27.44,27.359,27.4001,2141,0
+PHEQ.US,D,20240516,000000,27.51,27.51,27.51,27.51,2178,0
+PHEQ.US,D,20240517,000000,27.56,27.578,27.5251,27.5251,2636,0
+PHEQ.US,D,20240520,000000,27.56,27.58,27.48,27.525,6176,0
+PHEQ.US,D,20240521,000000,27.545,27.59,27.5306,27.535,2769,0
+PHEQ.US,D,20240522,000000,27.53,27.58,27.48,27.5201,4186,0
+PHEQ.US,D,20240523,000000,27.57,27.59,27.49,27.5299,12483,0
+PHEQ.US,D,20240524,000000,27.4599,27.4599,27.4599,27.4599,83,0
+PHEQ.US,D,20240528,000000,27.56,27.57,27.47,27.52,3207,0
+PHEQ.US,D,20240529,000000,27.3909,27.55,27.2701,27.5105,7394,0
+PHEQ.US,D,20240530,000000,27.53,27.53,27.4399,27.4399,176848,0
+PHEQ.US,D,20240531,000000,27.365,27.42,27.36,27.4156,7038,0
+PHEQ.US,D,20240603,000000,27.5,27.528,27.4501,27.4581,31638,0
+PHEQ.US,D,20240604,000000,27.53,27.53,27.48,27.48,16837,0
+PHEQ.US,D,20240605,000000,27.54,27.54,27.44,27.52,1853,0
+PHEQ.US,D,20240606,000000,27.66,27.66,27.61,27.61,2656,0
+PHEQ.US,D,20240607,000000,27.5876,27.63,27.58,27.63,201307,0
+PHEQ.US,D,20240610,000000,27.69,27.69,27.61,27.63,4972,0
+PHEQ.US,D,20240611,000000,27.62,27.7,27.61,27.665,3618,0
+PHEQ.US,D,20240612,000000,27.69,27.72,27.68,27.688,3395,0
+PHEQ.US,D,20240613,000000,27.72,27.765,27.72,27.765,7277,0
+PHEQ.US,D,20240614,000000,27.8,27.85,27.75,27.76,2177,0
+PHEQ.US,D,20240617,000000,27.74,27.83,27.74,27.7749,11182,0
+PHEQ.US,D,20240618,000000,27.82,27.9,27.81,27.855,2147,0
+PHEQ.US,D,20240620,000000,27.89,27.91,27.835,27.9,1161,0
+PHEQ.US,D,20240621,000000,27.88,27.885,27.8434,27.8499,1294,0
+PHEQ.US,D,20240624,000000,27.8,27.8,27.68,27.7499,6311,0
+PHEQ.US,D,20240625,000000,27.78,27.79,27.68,27.782,4190,0
+PHEQ.US,D,20240626,000000,27.81,27.81,27.7582,27.7848,3031,0
+PHEQ.US,D,20240627,000000,27.7775,27.83,27.7775,27.8,1288,0
+PHEQ.US,D,20240628,000000,27.89,27.9,27.79,27.8482,4238,0
+PHEQ.US,D,20240701,000000,27.7901,27.8633,27.79,27.8633,20741,0
+PHEQ.US,D,20240702,000000,27.832,27.9,27.832,27.9,381,0
+PHEQ.US,D,20240703,000000,27.92,28.02,27.92,27.9499,7325,0
+PHEQ.US,D,20240705,000000,28.07,28.07,28,28.04,2166,0
+PHEQ.US,D,20240708,000000,28.14,28.14,28.05,28.0899,5855,0
+PHEQ.US,D,20240709,000000,28.15,28.16,28.06,28.12,15974,0
+PHEQ.US,D,20240710,000000,28.31,28.31,28.155,28.2542,1032,0
+PHEQ.US,D,20240711,000000,28.24,28.24,28.09,28.16,5712,0
+PHEQ.US,D,20240712,000000,28.1262,28.25,28.1262,28.16,2616,0
+PHEQ.US,D,20240715,000000,28.21,28.21,28.1649,28.1649,2819,0
+PHEQ.US,D,20240716,000000,28.2051,28.2051,28.1301,28.2051,890,0
+PHEQ.US,D,20240717,000000,28.2,28.25,28.08,28.1767,29111,0
+PHEQ.US,D,20240718,000000,28.09,28.09,28.0149,28.0149,733,0
+PHEQ.US,D,20240719,000000,27.984,27.984,27.9251,27.9251,835,0
+PHEQ.US,D,20240722,000000,27.98,28.05,27.91,27.97,14223,0
+PHEQ.US,D,20240723,000000,28.1,28.1,28,28.1,3769,0
+PHEQ.US,D,20240724,000000,27.97,27.98,27.88,27.9019,35987,0
+PHEQ.US,D,20240725,000000,27.86,27.86,27.73,27.7759,5556,0
+PHEQ.US,D,20240726,000000,27.84,27.84,27.79,27.7946,1217,0
+PHEQ.US,D,20240729,000000,28.01,28.01,27.77,27.86,1417,0
+PHEQ.US,D,20240730,000000,27.69,27.8019,27.69,27.7957,1787,0
+PHEQ.US,D,20240731,000000,27.94,28.13,27.94,28.08,8763,0
+PHEQ.US,D,20240801,000000,28.07,28.07,27.69,27.83,30089,0
+PHEQ.US,D,20240802,000000,27.58,27.64,27.42,27.57,7974,0
+PHEQ.US,D,20240805,000000,27.08,28.105,26.54,27.0929,66480,0
+PHEQ.US,D,20240806,000000,27.26,27.4499,27.25,27.27,3212,0
+PHEQ.US,D,20240807,000000,27.41,27.45,27.1116,27.1116,50423,0
+PHEQ.US,D,20240808,000000,27.25,27.4422,27.25,27.4422,4873,0
+PHEQ.US,D,20240809,000000,27.59,27.6433,27.53,27.6433,2574,0
+PHEQ.US,D,20240812,000000,27.614,27.75,27.614,27.6714,4880,0
+PHEQ.US,D,20240813,000000,27.84,27.8801,27.84,27.8801,952,0
+PHEQ.US,D,20240814,000000,27.93,27.9896,27.93,27.9896,1703,0
+PHEQ.US,D,20240815,000000,28.18,28.21,28.14,28.2,4897,0
+PHEQ.US,D,20240816,000000,28.239,28.239,28.239,28.239,56,0
+PHEQ.US,D,20240819,000000,28.28,28.3969,28.28,28.3969,2065,0
+PHEQ.US,D,20240820,000000,28.39,28.43,28.38,28.4161,6946,0
+PHEQ.US,D,20240821,000000,28.38,28.38,28.32,28.3576,1156,0
+PHEQ.US,D,20240822,000000,28.38,28.38,28.23,28.23,7373,0
+PHEQ.US,D,20240823,000000,28.39,28.41,28.39,28.3999,961,0
+PHEQ.US,D,20240826,000000,28.42,28.53,28.37,28.37,9131,0
+PHEQ.US,D,20240827,000000,28.46,28.48,26.95,28.39,65650,0
+PHEQ.US,D,20240828,000000,28.424,28.435,28.33,28.4,20013,0
+PHEQ.US,D,20240829,000000,28.5,28.58,28.37,28.435,1291,0
+PHEQ.US,D,20240830,000000,28.33,28.4136,28.305,28.4136,1878,0
+PHEQ.US,D,20240903,000000,28.25,28.51,26.72,28.1178,36506,0
+PHEQ.US,D,20240904,000000,28.25,28.26,28.2298,28.2298,12146,0
+PHEQ.US,D,20240905,000000,28.25,28.2692,28.1476,28.1951,12488,0
+PHEQ.US,D,20240906,000000,28.2,28.21,27.942,27.9504,16302,0
+PHEQ.US,D,20240909,000000,28.06,28.0951,28.04,28.0951,5727,0
+PHEQ.US,D,20240910,000000,28.23,28.23,28.06,28.1648,88217,0
+PHEQ.US,D,20240911,000000,28.13,28.3077,28.1,28.3077,11876,0
+PHEQ.US,D,20240912,000000,28.39,28.51,28.35,28.4919,9914,0
+PHEQ.US,D,20240913,000000,28.49,28.56,28.47,28.5101,5881,0
+PHEQ.US,D,20240916,000000,28.53,28.53,28.41,28.5151,7778,0
+PHEQ.US,D,20240917,000000,28.59,28.59,28.45,28.55,7185,0
+PHEQ.US,D,20240918,000000,28.53,28.62,28.44,28.4826,12238,0
+PHEQ.US,D,20240919,000000,28.62,28.6899,28.62,28.6899,435,0
+PHEQ.US,D,20240920,000000,28.66,28.7399,28.64,28.6849,7812,0
+PHEQ.US,D,20240923,000000,28.66,28.66,28.6155,28.6299,11585,0
+PHEQ.US,D,20240924,000000,28.69,28.7,28.62,28.6797,3529,0
+PHEQ.US,D,20240925,000000,28.73,28.73,28.63,28.6488,9738,0
+PHEQ.US,D,20240926,000000,28.73,28.73,28.645,28.71,2310,0
+PHEQ.US,D,20240927,000000,28.66,28.66,28.65,28.65,1148,0
+PHEQ.US,D,20240930,000000,28.5706,28.71,28.57,28.71,3615,0
+PHEQ.US,D,20241001,000000,28.63,28.685,28.54,28.6777,14334,0
+PHEQ.US,D,20241002,000000,28.56,28.6,28.4701,28.57,17869,0
+PHEQ.US,D,20241003,000000,28.58,28.5953,28.53,28.5953,8861,0
+PHEQ.US,D,20241004,000000,28.59,28.6526,28.59,28.6526,4059,0
+PHEQ.US,D,20241007,000000,28.705,28.7585,28.6,28.6171,8822,0
+PHEQ.US,D,20241008,000000,28.6,28.71,28.6,28.7051,17008,0
+PHEQ.US,D,20241009,000000,28.7001,28.7819,28.7001,28.7819,735,0
+PHEQ.US,D,20241010,000000,28.85,28.85,28.75,28.81,11724,0
+PHEQ.US,D,20241011,000000,28.86,28.89,28.86,28.87,526,0
+PHEQ.US,D,20241014,000000,28.8799,28.98,28.8799,28.971,2811,0
+PHEQ.US,D,20241015,000000,29.03,29.03,27.85,28.8799,7871,0
+PHEQ.US,D,20241016,000000,28.8363,28.8761,28.8363,28.8761,699,0
+PHEQ.US,D,20241017,000000,28.935,29,28.9001,29,6108,0
+PHEQ.US,D,20241018,000000,29.01,29.03,28.922,28.985,7572,0
+PHEQ.US,D,20241021,000000,29,29,28.9701,28.9701,1111,0
+PHEQ.US,D,20241022,000000,28.9733,29.0223,28.94,28.9892,12953,0
+PHEQ.US,D,20241023,000000,28.9051,28.92,28.8999,28.8999,590,0
+PHEQ.US,D,20241024,000000,28.98,28.98,28.87,28.9594,2513,0
+PHEQ.US,D,20241025,000000,29.04,29.05,28.9501,28.9501,6190,0
+PHEQ.US,D,20241028,000000,28.9914,29.06,28.9914,29.02,10305,0
+PHEQ.US,D,20241029,000000,29.03,29.0458,29.03,29.0458,1445,0
+PHEQ.US,D,20241030,000000,29.0063,29.0063,29.0063,29.0063,169,0
+PHEQ.US,D,20241031,000000,28.9,28.9,28.7871,28.7871,1915,0
+PHEQ.US,D,20241101,000000,28.63,31.47,28.63,28.85,644274,0
+PHEQ.US,D,20241104,000000,28.83,28.84,28.77,28.77,6774,0
+PHEQ.US,D,20241105,000000,28.93,28.98,28.91,28.98,5138,0
+PHEQ.US,D,20241106,000000,29.285,29.285,29.22,29.25,3726,0
+PHEQ.US,D,20241107,000000,29.39,29.57,29.33,29.34,11490,0
+PHEQ.US,D,20241108,000000,29.45,29.45,29.36,29.36,14747,0
+PHEQ.US,D,20241111,000000,29.44,29.5,29.39,29.46,10746,0
+PHEQ.US,D,20241112,000000,29.41,29.49,29.34,29.44,8793,0
+PHEQ.US,D,20241113,000000,29.38,29.47,29.35,29.35,10381,0
+PHEQ.US,D,20241114,000000,29.47,29.47,29.35,29.38,10532,0
+PHEQ.US,D,20241115,000000,29.29,29.29,29.12,29.16,6933,0
+PHEQ.US,D,20241118,000000,29.215,29.24,29.17,29.22,3802,0
+PHEQ.US,D,20241119,000000,29.24,29.32,29.14,29.32,5490,0
+PHEQ.US,D,20241120,000000,29.316,29.3746,29.316,29.3746,2446,0
+PHEQ.US,D,20241121,000000,29.4,29.4472,29.355,29.4301,4522,0
+PHEQ.US,D,20241122,000000,29.519,29.519,29.44,29.4949,2986,0
+PHEQ.US,D,20241125,000000,29.5947,29.63,29.546,29.55,5273,0
+PHEQ.US,D,20241126,000000,29.5965,29.66,29.576,29.66,4878,0
+PHEQ.US,D,20241127,000000,29.615,29.6827,29.5535,29.6827,2985,0
+PHEQ.US,D,20241129,000000,29.65,29.7,29.65,29.7,2236,0
+PHEQ.US,D,20241202,000000,29.73,29.74,29.725,29.725,2250,0
+PHEQ.US,D,20241203,000000,29.745,29.7686,29.72,29.75,4862,0
+PHEQ.US,D,20241204,000000,29.83,29.8743,29.83,29.8743,11953,0
+PHEQ.US,D,20241205,000000,29.8794,29.915,29.8652,29.915,10108,0
+PHEQ.US,D,20241206,000000,29.9,29.9599,29.9,29.95,40063,0
+PHEQ.US,D,20241209,000000,29.9,29.9,29.8582,29.8582,36296,0
+PHEQ.US,D,20241210,000000,29.84,29.88,29.76,29.79,11870,0
+PHEQ.US,D,20241211,000000,29.885,29.95,29.885,29.9394,6074,0
+PHEQ.US,D,20241212,000000,29.9,29.9,29.8347,29.89,58572,0
+PHEQ.US,D,20241213,000000,29.95,29.96,29.85,29.9,8539,0
+PHEQ.US,D,20241216,000000,29.98,30,29.93,29.93,4752,0
+PHEQ.US,D,20241217,000000,29.91,29.93,29.89,29.925,10625,0
+PHEQ.US,D,20241218,000000,29.94,29.94,29.5776,29.5776,2869,0
+PHEQ.US,D,20241219,000000,29.49,29.58,29.49,29.54,3522,0
+PHEQ.US,D,20241220,000000,29.415,29.7196,29.415,29.6504,2069,0
+PHEQ.US,D,20241223,000000,29.46,29.61,29.43,29.555,40352,0
+PHEQ.US,D,20241224,000000,29.75,29.8578,29.685,29.8578,18611,0
+PHEQ.US,D,20241226,000000,29.83,29.909,29.77,29.87,47752,0
+PHEQ.US,D,20241227,000000,29.739,29.76,29.5464,29.6301,6418,0
+PHEQ.US,D,20241230,000000,29.55,29.66,29.43,29.58,12005,0
+PHEQ.US,D,20241231,000000,29.6,29.68,29.48,29.5048,28571,0
+PHEQ.US,D,20250102,000000,30.16,30.18,29.3201,29.49,12151,0
+PHEQ.US,D,20250103,000000,29.56,29.6252,29.5078,29.6252,2677,0
+PHEQ.US,D,20250106,000000,29.89,29.89,29.73,29.7852,10297,0
+PHEQ.US,D,20250107,000000,29.8699,29.8699,29.5,29.5744,6000,0
+PHEQ.US,D,20250108,000000,29.59,29.66,29.49,29.609,7566,0
+PHEQ.US,D,20250110,000000,29.358,29.55,29.3,29.3614,53525,0
+PHEQ.US,D,20250113,000000,29.33,29.384,29.1901,29.384,7251,0
+PHEQ.US,D,20250114,000000,29.49,29.57,29.4008,29.4508,11509,0
+PHEQ.US,D,20250115,000000,29.71,29.8486,29.71,29.8,51480,0
+PHEQ.US,D,20250116,000000,29.7761,29.7991,29.7753,29.7753,4274,0
+PHEQ.US,D,20250117,000000,29.94,29.9599,29.8747,29.9205,3062,0
+PHEQ.US,D,20250121,000000,30.019,30.165,30.019,30.0628,4133,0
+PHEQ.US,D,20250122,000000,30.14,30.15,30.12,30.135,50598,0
+PHEQ.US,D,20250123,000000,30.05,30.15,30.0401,30.1356,3823,0
+PHEQ.US,D,20250124,000000,30.1569,30.19,30.1242,30.125,9282,0
+PHEQ.US,D,20250127,000000,29.91,29.94,29.84,29.9309,8484,0
+PHEQ.US,D,20250128,000000,29.9201,30.12,29.9201,30.1198,6998,0
+PHEQ.US,D,20250129,000000,30.02,30.13,30.02,30.112,32853,0
+PHEQ.US,D,20250130,000000,30.24,30.24,30.124,30.1448,5440,0
+PHEQ.US,D,20250131,000000,30.3025,30.305,30.1151,30.1151,1738,0
+PHEQ.US,D,20250203,000000,29.88,30.21,29.88,30.0595,100463,0
+PHEQ.US,D,20250204,000000,30.04,30.15,30.04,30.1051,6707,0
+PHEQ.US,D,20250205,000000,30.1299,30.22,30.08,30.1644,16693,0
+PHEQ.US,D,20250206,000000,30.3,30.3,30.2,30.285,3406,0
+PHEQ.US,D,20250207,000000,30.2,30.34,30.18,30.1904,2210,0
+PHEQ.US,D,20250210,000000,30.31,30.33,30.23,30.33,32328,0
+PHEQ.US,D,20250211,000000,30.23,30.2757,30.19,30.2353,10695,0
+PHEQ.US,D,20250212,000000,30.15,30.25,30.15,30.2204,1717,0
+PHEQ.US,D,20250213,000000,30.22,30.36,30.22,30.36,1973,0
+PHEQ.US,D,20250214,000000,30.35,30.44,30.35,30.4155,1615,0
+PHEQ.US,D,20250218,000000,30.361,30.48,30.361,30.4253,3451,0
+PHEQ.US,D,20250219,000000,30.46,30.5397,30.46,30.5051,12706,0
+PHEQ.US,D,20250220,000000,30.48,30.6,30.3108,30.4665,9553,0
+PHEQ.US,D,20250221,000000,30.4,30.4359,30.1101,30.1654,5108,0
+PHEQ.US,D,20250224,000000,30.24,30.24,30.02,30.165,3111,0
+PHEQ.US,D,20250225,000000,30.045,30.045,29.75,29.9234,3891,0
+PHEQ.US,D,20250226,000000,30.06,30.06,29.88,29.9853,6539,0
+PHEQ.US,D,20250227,000000,29.84,29.97,29.6702,29.6702,13800,0
+PHEQ.US,D,20250228,000000,29.61,29.9361,29.58,29.9361,19090,0
+PHEQ.US,D,20250303,000000,29.8582,29.94,29.559,29.6054,2934,0
+PHEQ.US,D,20250304,000000,29.32,29.4595,29.2121,29.4595,23505,0
+PHEQ.US,D,20250305,000000,29.31,29.6988,29.3,29.6378,3794,0
+PHEQ.US,D,20250306,000000,29.28,29.4201,29.13,29.2513,14264,0
+PHEQ.US,D,20250307,000000,29.28,29.4081,29.015,29.3508,30130,0
+PHEQ.US,D,20250310,000000,29.04,29.04,28.45,28.7046,16454,0
+PHEQ.US,D,20250311,000000,28.7164,28.7368,28.481,28.5938,11658,0
+PHEQ.US,D,20250312,000000,28.75,28.8,28.64,28.7049,6128,0
+PHEQ.US,D,20250313,000000,28.59,28.59,28.33,28.3458,11404,0
+PHEQ.US,D,20250314,000000,28.5,28.7882,28.49,28.7882,5906,0
+PHEQ.US,D,20250317,000000,28.825,29.0582,28.8,28.9836,17895,0
+PHEQ.US,D,20250318,000000,28.8045,28.8045,28.6427,28.675,1798,0
+PHEQ.US,D,20250319,000000,28.87,29.0373,28.85,28.9763,5264,0
+PHEQ.US,D,20250320,000000,28.9,29,28.89,28.9334,4665,0
+PHEQ.US,D,20250321,000000,28.88,28.9451,28.88,28.9451,640,0
+PHEQ.US,D,20250324,000000,29.19,29.3339,29.18,29.3339,9679,0
+PHEQ.US,D,20250325,000000,29.41,29.41,29.3271,29.3525,3913,0
+PHEQ.US,D,20250326,000000,29.3408,29.3408,29,29.0842,5461,0
+PHEQ.US,D,20250327,000000,28.95,29.17,28.8701,29.04,11804,0
+PHEQ.US,D,20250328,000000,28.78,28.86,28.441,28.5211,4577,0
+PHEQ.US,D,20250331,000000,28.2,28.6063,28.2,28.6063,1884,0
+PHEQ.US,D,20250401,000000,28.58,28.79,28.58,28.732,5833,0
+PHEQ.US,D,20250402,000000,28.66,28.8849,28.52,28.8849,6518,0
+PHEQ.US,D,20250403,000000,28.2,28.33,26.76,27.8399,62379,0
+PHEQ.US,D,20250404,000000,27.2957,27.3,26.86,26.88,285401,0
+PHEQ.US,D,20250407,000000,26.569,26.94,26.19,26.78,31162,0
+PHEQ.US,D,20250408,000000,27.505,27.505,26.5,26.6176,1961,0
+PHEQ.US,D,20250409,000000,26.55,28.12,26.55,28.0965,2352,0
+PHEQ.US,D,20250410,000000,27.73,27.73,27.18,27.5143,9172,0
+PHEQ.US,D,20250411,000000,27.4081,27.8044,27.4,27.8044,19496,0
+PHEQ.US,D,20250414,000000,27.981,28.0357,27.81,27.9619,11584,0
+PHEQ.US,D,20250415,000000,28.03,28.07,27.85,27.925,36528,0
+PHEQ.US,D,20250416,000000,27.78,27.78,27.45,27.5037,9855,0
+PHEQ.US,D,20250417,000000,27.56,27.73,27.48,27.5402,11814,0
+PHEQ.US,D,20250421,000000,27.23,27.23,26.93,27.19,53617,0
+PHEQ.US,D,20250422,000000,27.265,27.58,27.265,27.5456,21205,0
+PHEQ.US,D,20250423,000000,28.035,28.069,27.8249,27.8249,2839,0
+PHEQ.US,D,20250424,000000,28.0412,28.25,28.0412,28.2065,5794,0
+PHEQ.US,D,20250425,000000,28.16,28.33,28.14,28.33,2540,0
+PHEQ.US,D,20250428,000000,28.31,28.39,28.1501,28.39,6728,0
+PHEQ.US,D,20250429,000000,28.3143,28.51,28.22,28.4401,51728,0
+PHEQ.US,D,20250430,000000,28.15,28.46,28.13,28.43,50125,0
+PHEQ.US,D,20250501,000000,28.67,28.7217,28.53,28.53,30907,0
+PHEQ.US,D,20250502,000000,28.8,28.88,28.76,28.8498,6314,0
+PHEQ.US,D,20250505,000000,28.735,28.879,28.65,28.7551,6906,0
+PHEQ.US,D,20250506,000000,28.64,28.69,28.604,28.604,11454,0
+PHEQ.US,D,20250507,000000,28.615,28.665,28.47,28.6402,621,0
+PHEQ.US,D,20250508,000000,28.69,28.905,28.69,28.7557,6801,0
+PHEQ.US,D,20250509,000000,28.88,28.88,28.76,28.8138,15311,0
+PHEQ.US,D,20250512,000000,29.2402,29.3999,29.2287,29.3874,10035,0
+PHEQ.US,D,20250513,000000,29.4269,29.65,29.4269,29.5802,19209,0
+PHEQ.US,D,20250514,000000,29.55,29.6,29.545,29.58,4903,0
+PHEQ.US,D,20250515,000000,29.54,29.67,29.54,29.63,7880,0
+PHEQ.US,D,20250516,000000,29.69,29.8297,29.65,29.7755,4962,0
+PHEQ.US,D,20250519,000000,29.59,29.82,29.59,29.7779,9856,0
+PHEQ.US,D,20250520,000000,29.77,29.77,29.6401,29.7066,3077,0
+PHEQ.US,D,20250521,000000,29.72,29.74,29.38,29.4577,8140,0
+PHEQ.US,D,20250528,000000,29.65,29.6699,29.5556,29.5556,2124,0
+PHEQ.US,D,20250530,000000,29.5589,29.67,29.46,29.66,71759,0
+PHEQ.US,D,20250602,000000,29.51,29.81,29.51,29.7861,1001,0
+PHEQ.US,D,20250603,000000,29.7351,29.99,29.7351,29.98,25444,0
+PHEQ.US,D,20250604,000000,29.956,29.9669,29.94,29.94,648,0
+PHEQ.US,D,20250605,000000,30.03,30.03,29.82,29.8427,9745,0
+PHEQ.US,D,20250606,000000,30.11,30.11,30.0587,30.0587,26560,0
+PHEQ.US,D,20250609,000000,30.125,30.125,30.1023,30.1023,1152,0
+PHEQ.US,D,20250610,000000,30.1229,30.22,30.1,30.1922,3164,0
+PHEQ.US,D,20250611,000000,30.1941,30.26,30.17,30.18,7499,0
+PHEQ.US,D,20250612,000000,30.13,30.24,30.13,30.2055,3464,0
+PHEQ.US,D,20250613,000000,30.0272,30.058,29.92,29.9605,4333,0
+PHEQ.US,D,20250616,000000,30.23,30.26,30.1768,30.1768,1239,0
+PHEQ.US,D,20250617,000000,30.1699,30.18,30.0444,30.0444,4455,0
+PHEQ.US,D,20250618,000000,30.079,30.17,30.07,30.07,5146,0
+PHEQ.US,D,20250620,000000,30.21,30.21,29.9375,29.9832,4705,0
+PHEQ.US,D,20250623,000000,29.9501,30.13,29.87,30.13,5355,0
+PHEQ.US,D,20250624,000000,30.24,30.32,30.24,30.3,22753,0
+PHEQ.US,D,20250625,000000,30.35,30.3899,30.27,30.3157,8047,0
+PHEQ.US,D,20250626,000000,30.48,30.99,30.47,30.56,111431,0
+PHEQ.US,D,20250627,000000,30.505,30.6,30.49,30.5518,3027,0
+PHEQ.US,D,20250630,000000,30.5601,30.6688,30.54,30.6688,6401,0
+PHEQ.US,D,20250701,000000,30.668,30.69,30.6305,30.6563,4707,0
+PHEQ.US,D,20250702,000000,30.7,30.73,30.62,30.706,28471,0
+PHEQ.US,D,20250703,000000,30.53,30.875,30.53,30.8494,7618,0
+PHEQ.US,D,20250707,000000,30.805,30.82,30.68,30.7324,10037,0
+PHEQ.US,D,20250708,000000,30.77,30.7881,30.73,30.7509,9119,0
+PHEQ.US,D,20250709,000000,30.88,30.88,30.77,30.8696,72140,0
+PHEQ.US,D,20250710,000000,30.8915,30.93,30.86,30.8749,129654,0
+PHEQ.US,D,20250711,000000,30.82,30.84,30.82,30.8205,1694,0
+PHEQ.US,D,20250714,000000,30.82,30.85,30.785,30.795,7964,0
+PHEQ.US,D,20250715,000000,30.89,30.95,30.77,30.8142,9011,0
+PHEQ.US,D,20250716,000000,30.7649,30.88,30.7649,30.88,8095,0
+PHEQ.US,D,20250717,000000,30.928,30.9805,30.915,30.9805,2361,0
+PHEQ.US,D,20250718,000000,30.97,30.9703,30.97,30.9703,3469,0
+PHEQ.US,D,20250721,000000,31.0351,31.07,31,31.0178,1238,0
+PHEQ.US,D,20250722,000000,31.03,31.042,30.95,31.0205,6050,0
+PHEQ.US,D,20250723,000000,30.982,31.11,30.982,31.0955,4733,0
+PHEQ.US,D,20250724,000000,31.17,31.23,31.12,31.1956,5359,0
+PHEQ.US,D,20250725,000000,31.195,31.24,31.15,31.2055,3730,0
+PHEQ.US,D,20250728,000000,31.18,31.2881,31.18,31.2671,28415,0
+PHEQ.US,D,20250729,000000,31.3,31.31,31.1858,31.1858,22876,0
+PHEQ.US,D,20250730,000000,31.19,31.25,31.1247,31.1247,5106,0
+PHEQ.US,D,20250731,000000,31.2,31.3097,31.08,31.0907,16248,0
+PHEQ.US,D,20250801,000000,31,32.3,30.8078,30.8611,39794,0
+PHEQ.US,D,20250804,000000,31.049,31.1251,31.01,31.1251,7628,0
+PHEQ.US,D,20250805,000000,31.137,31.137,31,31.05,2780,0
+PHEQ.US,D,20250806,000000,31.0992,31.2298,31.0783,31.2298,17531,0
+PHEQ.US,D,20250807,000000,31.23,31.23,31.08,31.13,6659,0
+PHEQ.US,D,20250808,000000,31.26,31.2992,31.23,31.2555,56122,0
+PHEQ.US,D,20250811,000000,31.32,31.32,31.2,31.2251,8779,0
+PHEQ.US,D,20250812,000000,31.34,31.41,31.29,31.3857,1091,0
+PHEQ.US,D,20250813,000000,31.49,31.49,31.405,31.4401,8915,0
+PHEQ.US,D,20250814,000000,31.44,31.46,31.395,31.4503,9606,0
+PHEQ.US,D,20250815,000000,31.43,31.495,31.37,31.4684,7946,0
+PHEQ.US,D,20250818,000000,31.395,31.45,31.395,31.435,24742,0
+PHEQ.US,D,20250819,000000,31.4354,31.47,31.2809,31.3052,9963,0
+PHEQ.US,D,20250820,000000,31.215,31.3208,31.2136,31.3208,3237,0
+PHEQ.US,D,20250821,000000,31.3191,31.3191,31.19,31.245,11237,0
+PHEQ.US,D,20250822,000000,31.47,31.53,31.42,31.49,53309,0
+PHEQ.US,D,20250825,000000,31.4805,31.53,31.41,31.49,10896,0
+PHEQ.US,D,20250826,000000,31.47,31.5799,31.4201,31.56,14541,0
+PHEQ.US,D,20250827,000000,31.6,31.62,31.54,31.5751,23843,0
+PHEQ.US,D,20250828,000000,31.643,31.66,31.595,31.635,18889,0
+PHEQ.US,D,20250829,000000,31.605,31.6254,31.55,31.595,9182,0
+PHEQ.US,D,20250902,000000,31.38,31.59,31.34,31.53,45845,0
+PHEQ.US,D,20250903,000000,31.563,31.96,31.29,31.64,79662,0
+PHEQ.US,D,20250904,000000,31.59,31.7198,31.59,31.7198,8156,0
+PHEQ.US,D,20250905,000000,31.65,31.699,31.63,31.6903,4957,0
+PHEQ.US,D,20250908,000000,31.78,31.8,31.71,31.78,8153,0
+PHEQ.US,D,20250909,000000,31.775,31.85,31.7534,31.8147,19909,0
+PHEQ.US,D,20250910,000000,31.88,31.91,31.769,31.8,12762,0
+PHEQ.US,D,20250911,000000,31.845,31.9,31.84,31.8852,15905,0
+PHEQ.US,D,20250912,000000,31.96,32.03,31.88,31.92,9582,0
+PHEQ.US,D,20250915,000000,31.95,31.969,31.87,31.9299,6125,0
+PHEQ.US,D,20250916,000000,31.949,32.04,31.8966,31.945,3971,0
+PHEQ.US,D,20250917,000000,32,32.08,31.9,31.96,59620,0
+PHEQ.US,D,20250918,000000,32.02,32.05,31.995,32.025,11092,0
+PHEQ.US,D,20250919,000000,32.05,32.14,32.005,32.085,13342,0
+PHEQ.US,D,20250922,000000,31.88,32.03,31.88,31.9911,7879,0
+PHEQ.US,D,20250923,000000,32.02,32.07,31.92,31.952,18341,0
+PHEQ.US,D,20250924,000000,31.955,31.9895,31.89,31.9155,16526,0
+PHEQ.US,D,20250925,000000,31.885,31.95,31.81,31.9,17623,0
+PHEQ.US,D,20250926,000000,31.939,31.98,31.9,31.94,62612,0
+PHEQ.US,D,20250929,000000,31.9737,32.0295,31.8914,31.9503,15087,0
+PHEQ.US,D,20250930,000000,32.05,32.08,31.9116,32.015,196123,0
+PHEQ.US,D,20251001,000000,31.86,32.09,31.86,32.0299,5990,0
+PHEQ.US,D,20251002,000000,32.1,32.11,31.98,32.083,13839,0
+PHEQ.US,D,20251003,000000,32.14,32.14,32.0133,32.03,15343,0
+PHEQ.US,D,20251006,000000,32.015,32.1188,31.9657,32.0751,5023,0
+PHEQ.US,D,20251007,000000,32.0676,32.0676,31.99,32.0147,6598,0
+PHEQ.US,D,20251008,000000,32.12,32.12,32,32.0861,6387,0
+PHEQ.US,D,20251009,000000,32.0326,32.07,32.025,32.05,1474,0
+PHEQ.US,D,20251010,000000,31.95,31.96,31.6325,31.6325,39310,0
+PHEQ.US,D,20251013,000000,31.85,31.995,31.795,31.9589,17715,0
+PHEQ.US,D,20251014,000000,31.79,31.97,31.73,31.9,18058,0
+PHEQ.US,D,20251015,000000,32.04,32.08,31.88,31.9091,10834,0
+PHEQ.US,D,20251016,000000,31.99,32.0493,31.77,31.7777,10596,0
+PHEQ.US,D,20251017,000000,31.9,31.99,31.82,31.9398,87879,0
+PHEQ.US,D,20251020,000000,32.109,32.19,32.07,32.175,5779,0
+PHEQ.US,D,20251021,000000,32.175,32.24,32.15,32.23,10962,0
+PHEQ.US,D,20251022,000000,32.15,32.18,32.0089,32.13,274891,0
+PHEQ.US,D,20251023,000000,32.209,32.2682,32.0806,32.2018,22909,0
+PHEQ.US,D,20251024,000000,32.261,32.4,32.261,32.3201,15531,0
+PHEQ.US,D,20251027,000000,32.5,32.52,32.4111,32.51,14170,0
+PHEQ.US,D,20251028,000000,32.51,32.55,32.4677,32.5202,7105,0
+PHEQ.US,D,20251029,000000,32.48,32.59,32.48,32.5054,5029,0
+PHEQ.US,D,20251030,000000,32.49,32.5,32.3729,32.3729,3903,0
+PHEQ.US,D,20251031,000000,32.45,32.4803,32.44,32.4649,3308,0
+PHEQ.US,D,20251103,000000,32.5,32.5,32.4,32.4369,5129,0
+PHEQ.US,D,20251104,000000,32.31,32.39,32.31,32.3104,7838,0
+PHEQ.US,D,20251105,000000,32.3196,32.46,32.31,32.39,3811,0
+PHEQ.US,D,20251106,000000,32.35,32.35,32.2,32.2452,26332,0
+PHEQ.US,D,20251107,000000,32.1,32.27,32.07,32.2544,18177,0
+PHEQ.US,D,20251110,000000,32.395,32.47,32.1,32.41,12685,0
+PHEQ.US,D,20251111,000000,32.46,32.53,32.38,32.5244,2395,0
+PHEQ.US,D,20251112,000000,32.53,32.5399,32.4692,32.4698,7818,0
+PHEQ.US,D,20251113,000000,32.439,32.48,32.1405,32.1903,8993,0
+PHEQ.US,D,20251114,000000,32.22,32.32,32.2098,32.2098,14214,0
+PHEQ.US,D,20251117,000000,32.225,32.249,31.99,32.0653,21539,0
+PHEQ.US,D,20251118,000000,31.97,32.059,31.875,32,30729,0
+PHEQ.US,D,20251119,000000,32.06,32.1,31.9325,32.0324,8650,0
+PHEQ.US,D,20251120,000000,32.32,32.32,31.64,31.83,19553,0
+PHEQ.US,D,20251121,000000,31.9,32.015,31.79,31.9406,28693,0
+PHEQ.US,D,20251124,000000,32.08,32.35,32.07,32.266,45374,0
+PHEQ.US,D,20251125,000000,32.22,32.46,29.54,32.43,70806,0
+PHEQ.US,D,20251126,000000,32.48,32.57,32.382,32.4898,15894,0
+PHEQ.US,D,20251128,000000,32.515,32.58,32.515,32.5251,640,0
+PHEQ.US,D,20251201,000000,32.605,32.605,32.4878,32.4878,6396,0
+PHEQ.US,D,20251202,000000,32.57,32.62,32.48,32.542,5282,0
+PHEQ.US,D,20251203,000000,32.54,32.62,32.51,32.5899,58498,0
+PHEQ.US,D,20251204,000000,32.69,32.71,32.5709,32.61,4316,0
+PHEQ.US,D,20251205,000000,32.54,32.72,31.825,32.57,6155,0
+PHEQ.US,D,20251208,000000,32.6,32.63,32.57,32.62,13650,0
+PHEQ.US,D,20251209,000000,32.63,32.68,32.6054,32.6054,11036,0
+PHEQ.US,D,20251210,000000,32.63,32.6998,32.56,32.6998,56678,0
+PHEQ.US,D,20251211,000000,32.67,32.7681,32.58,32.67,17675,0
+PHEQ.US,D,20251212,000000,32.74,32.809,32.61,32.6428,15411,0
+PHEQ.US,D,20251215,000000,32.7,32.99,32.54,32.55,12822,0
+PHEQ.US,D,20251216,000000,32.61,32.61,32.5,32.54,66048,0
+PHEQ.US,D,20251217,000000,32.64,32.705,32.5,32.51,14906,0
+PHEQ.US,D,20251218,000000,32.595,32.67,32.5,32.52,85900,0
+PHEQ.US,D,20251219,000000,32.6695,32.8,32.6695,32.7291,7364,0
+PHEQ.US,D,20251222,000000,32.795,32.87,32.795,32.834,15832,0
+PHEQ.US,D,20251223,000000,32.66,32.7582,32.66,32.75,138191,0
+PHEQ.US,D,20251224,000000,32.76,32.78,32.7,32.75,7535,0
+PHEQ.US,D,20251226,000000,32.735,32.7697,32.67,32.67,134049,0
+PHEQ.US,D,20251229,000000,32.73,32.75,32.63,32.7,136630,0
+PHEQ.US,D,20251230,000000,32.68,32.76,32.64,32.65,9389,0
+PHEQ.US,D,20251231,000000,32.67,32.72,32.57,32.57,98507,0
+PHEQ.US,D,20260102,000000,32.63,32.69,32.54,32.69,16218,0
+PHEQ.US,D,20260105,000000,32.71,32.83,32.71,32.79,8555,0
+PHEQ.US,D,20260106,000000,32.74,32.87,32.731,32.83,47613,0
+PHEQ.US,D,20260107,000000,32.7612,32.8897,32.7612,32.7931,126401,0
+PHEQ.US,D,20260108,000000,32.86,32.86,32.75,32.795,5527,0
+PHEQ.US,D,20260109,000000,32.8181,32.89,32.8,32.8,99671,0
+PHEQ.US,D,20260112,000000,32.74,32.9,32.74,32.9,22384,0
+PHEQ.US,D,20260113,000000,32.761,32.88,32.76,32.8297,3430,0
+PHEQ.US,D,20260114,000000,32.8,32.8,32.275,32.7449,10236,0
+PHEQ.US,D,20260115,000000,32.79,32.85,32.73,32.7653,10045,0
+PHEQ.US,D,20260116,000000,32.73,32.89,32.73,32.74,4155,0
+PHEQ.US,D,20260120,000000,32.54,32.95,32.42,32.4295,12157,0
+PHEQ.US,D,20260121,000000,32.43,32.619,32.42,32.5792,98527,0
+PHEQ.US,D,20260122,000000,32.769,32.769,32.64,32.6649,3752,0
+PHEQ.US,D,20260123,000000,32.72,32.74,32.6349,32.6897,6840,0
+PHEQ.US,D,20260126,000000,32.755,32.81,32.73,32.8,22474,0
+PHEQ.US,D,20260127,000000,32.83,32.8686,32.79,32.7995,11357,0
+PHEQ.US,D,20260128,000000,32.83,32.835,32.6901,32.7557,10226,0
+PHEQ.US,D,20260129,000000,32.6989,32.6989,32.49,32.6463,21958,0
+PHEQ.US,D,20260130,000000,32.575,32.62,32.45,32.536,21563,0
+PHEQ.US,D,20260202,000000,32.6071,32.7381,32.6071,32.6699,37305,0
+PHEQ.US,D,20260203,000000,32.75,32.8,32.43,32.5649,188623,0
+PHEQ.US,D,20260204,000000,32.65,32.65,32.49,32.5946,9635,0
+PHEQ.US,D,20260205,000000,32.47,32.48,32.31,32.41,10766,0
+PHEQ.US,D,20260206,000000,32.57,32.7097,32.551,32.7097,6572,0
+PHEQ.US,D,20260209,000000,32.7102,32.8196,32.7102,32.7899,7989,0
+PHEQ.US,D,20260210,000000,32.866,33.03,32.76,32.78,8864,0
+PHEQ.US,D,20260211,000000,32.879,32.93,32.66,32.79,3577,0
+PHEQ.US,D,20260212,000000,32.81,32.83,32.4,32.46,6513,0
+PHEQ.US,D,20260213,000000,32.43,32.55,32.38,32.44,21587,0
+PHEQ.US,D,20260217,000000,32.38,32.56,32.29,32.55,13261,0
+PHEQ.US,D,20260218,000000,32.65,32.68,32.555,32.64,15570,0
diff --git a/daily/us/nyse etfs/1/pjio.us.txt b/daily/us/nyse etfs/1/pjio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87cb4f0ceccb5763056aeb0f08769ef1671b94aa
--- /dev/null
+++ b/daily/us/nyse etfs/1/pjio.us.txt	
@@ -0,0 +1,466 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PJIO.US,D,20231221,000000,49.8748,49.8748,49.8748,49.8748,3,0
+PJIO.US,D,20231222,000000,49.81,49.81,49.7289,49.7289,161,0
+PJIO.US,D,20231228,000000,50.15,50.15,50.03,50.03,302,0
+PJIO.US,D,20231229,000000,49.9635,49.9635,49.9635,49.9635,1004,0
+PJIO.US,D,20240102,000000,48.7596,48.7596,48.7596,48.7596,2,0
+PJIO.US,D,20240104,000000,48,48,47.8747,47.8747,270,0
+PJIO.US,D,20240105,000000,47.7829,47.7829,47.7829,47.7829,254,0
+PJIO.US,D,20240110,000000,48.944,48.9591,48.944,48.9591,145,0
+PJIO.US,D,20240111,000000,49,49.0439,49,49.0439,103,0
+PJIO.US,D,20240112,000000,49.2794,49.2794,49.2794,49.2794,1,0
+PJIO.US,D,20240116,000000,48.68,48.68,48.6224,48.6224,100,0
+PJIO.US,D,20240117,000000,48.3048,48.3048,48.3048,48.3048,45,0
+PJIO.US,D,20240118,000000,49.2822,49.2822,49.2822,49.2822,100,0
+PJIO.US,D,20240119,000000,49.6652,49.6652,49.6652,49.6652,100,0
+PJIO.US,D,20240122,000000,49.71,49.71,49.6301,49.6301,104,0
+PJIO.US,D,20240123,000000,49.6411,49.6411,49.6411,49.6411,99,0
+PJIO.US,D,20240124,000000,50.0784,50.0784,50.0784,50.0784,6,0
+PJIO.US,D,20240125,000000,50.3236,50.3236,50.3236,50.3236,99,0
+PJIO.US,D,20240126,000000,50.9133,50.9133,50.9133,50.9133,1,0
+PJIO.US,D,20240129,000000,51.2546,51.2546,51.2546,51.2546,81,0
+PJIO.US,D,20240130,000000,51.2851,51.2851,51.134,51.134,488,0
+PJIO.US,D,20240131,000000,50.6307,50.6307,50.6307,50.6307,1,0
+PJIO.US,D,20240201,000000,51.75,51.75,51.6979,51.6979,308,0
+PJIO.US,D,20240202,000000,51.615,51.6218,51.615,51.6218,123,0
+PJIO.US,D,20240205,000000,51.5192,51.5192,51.4354,51.4354,362,0
+PJIO.US,D,20240206,000000,51.6706,51.6706,51.6706,51.6706,4,0
+PJIO.US,D,20240207,000000,52.0431,52.0431,52.0431,52.0431,1,0
+PJIO.US,D,20240208,000000,52.6634,52.6634,52.6634,52.6634,8,0
+PJIO.US,D,20240209,000000,53.55,53.55,53.4419,53.4419,121,0
+PJIO.US,D,20240212,000000,52.8991,52.8991,52.8991,52.8991,54,0
+PJIO.US,D,20240214,000000,52.8124,52.8124,52.8124,52.8124,141,0
+PJIO.US,D,20240215,000000,53.45,53.4616,53.45,53.4616,110,0
+PJIO.US,D,20240216,000000,53.5921,53.5921,53.5921,53.5921,33,0
+PJIO.US,D,20240220,000000,53.295,53.3015,53.295,53.3015,138,0
+PJIO.US,D,20240221,000000,53.3677,53.3677,53.3677,53.3677,14,0
+PJIO.US,D,20240222,000000,54.6873,54.6873,54.6873,54.6873,14,0
+PJIO.US,D,20240223,000000,54.3154,54.3154,54.3154,54.3154,20,0
+PJIO.US,D,20240226,000000,54.7138,54.7138,54.7138,54.7138,99,0
+PJIO.US,D,20240227,000000,54.509,54.509,54.509,54.509,72,0
+PJIO.US,D,20240228,000000,54.3769,54.3769,54.3769,54.3769,6,0
+PJIO.US,D,20240229,000000,54.5161,54.5161,54.5161,54.5161,98,0
+PJIO.US,D,20240301,000000,55.1704,55.1704,55.1704,55.1704,32,0
+PJIO.US,D,20240304,000000,55.3406,55.3406,55.3406,55.3406,45,0
+PJIO.US,D,20240305,000000,54.29,54.3881,54.29,54.3881,152,0
+PJIO.US,D,20240306,000000,55.244,55.244,55.244,55.244,15,0
+PJIO.US,D,20240307,000000,56.4215,56.4215,56.4215,56.4215,12,0
+PJIO.US,D,20240308,000000,56.48,56.48,55.5642,55.5642,399,0
+PJIO.US,D,20240311,000000,54.96,55.1521,54.96,55.1521,219,0
+PJIO.US,D,20240312,000000,56.0226,56.0226,56.0226,56.0226,224,0
+PJIO.US,D,20240313,000000,56.121,56.121,56.121,56.121,14,0
+PJIO.US,D,20240314,000000,55.876,55.876,55.876,55.876,36,0
+PJIO.US,D,20240315,000000,55.7793,55.7793,55.5344,55.5344,382,0
+PJIO.US,D,20240318,000000,55.6954,55.6954,55.5585,55.5585,358,0
+PJIO.US,D,20240319,000000,55.6205,55.6205,55.6205,55.6205,39,0
+PJIO.US,D,20240320,000000,56.3016,56.3016,56.3016,56.3016,98,0
+PJIO.US,D,20240321,000000,56.4817,56.4817,56.4817,56.4817,1018,0
+PJIO.US,D,20240322,000000,56.15,56.15,56.0554,56.0554,275,0
+PJIO.US,D,20240325,000000,55.9794,55.9794,55.9794,55.9794,16,0
+PJIO.US,D,20240326,000000,55.9327,55.9327,55.9327,55.9327,2,0
+PJIO.US,D,20240327,000000,55.8772,55.8772,55.8772,55.8772,82,0
+PJIO.US,D,20240328,000000,55.6505,55.6505,55.6505,55.6505,45,0
+PJIO.US,D,20240401,000000,55.6115,55.6115,55.6115,55.6115,162,0
+PJIO.US,D,20240402,000000,54.8698,54.8698,54.8698,54.8698,33,0
+PJIO.US,D,20240403,000000,55.0337,55.0337,55.0337,55.0337,90,0
+PJIO.US,D,20240404,000000,55.03,55.06,54.2999,54.2999,521,0
+PJIO.US,D,20240405,000000,54.28,54.6705,54.28,54.6705,621,0
+PJIO.US,D,20240408,000000,54.8646,54.8646,54.8646,54.8646,51,0
+PJIO.US,D,20240409,000000,54.6356,54.6356,54.6356,54.6356,29,0
+PJIO.US,D,20240410,000000,54.0369,54.0369,54.0369,54.0369,79,0
+PJIO.US,D,20240411,000000,53.9786,55.34,53.97,54.3542,21877,0
+PJIO.US,D,20240412,000000,53.1027,53.1027,53.1027,53.1027,9,0
+PJIO.US,D,20240415,000000,52.8285,52.8285,52.8285,52.8285,32,0
+PJIO.US,D,20240416,000000,52.76,52.87,52.76,52.7983,557,0
+PJIO.US,D,20240417,000000,52.59,52.74,52.52,52.5494,2828,0
+PJIO.US,D,20240418,000000,52.1566,52.1566,52.1566,52.1566,299,0
+PJIO.US,D,20240419,000000,51.52,51.52,51.52,51.52,142,0
+PJIO.US,D,20240422,000000,51.77,51.87,51.77,51.87,211,0
+PJIO.US,D,20240423,000000,52.6386,52.9321,52.6386,52.9321,1079,0
+PJIO.US,D,20240424,000000,53.0166,53.0166,53.0166,53.0166,11,0
+PJIO.US,D,20240425,000000,52.7108,52.7108,52.7108,52.7108,2,0
+PJIO.US,D,20240426,000000,53.4557,53.4557,53.4557,53.4557,12,0
+PJIO.US,D,20240429,000000,53.33,53.34,53.145,53.317,685,0
+PJIO.US,D,20240430,000000,52.67,52.67,52.575,52.576,14383,0
+PJIO.US,D,20240501,000000,52.9,52.9,52.2543,52.2543,307,0
+PJIO.US,D,20240502,000000,52.7403,52.7403,52.7403,52.7403,1,0
+PJIO.US,D,20240503,000000,53.9,53.9121,53.9,53.9121,431,0
+PJIO.US,D,20240506,000000,54.2813,54.2813,54.2813,54.2813,11,0
+PJIO.US,D,20240507,000000,54.3792,54.3792,54.3792,54.3792,38,0
+PJIO.US,D,20240508,000000,54.4526,54.4526,54.4526,54.4526,36,0
+PJIO.US,D,20240509,000000,54.5922,54.5922,54.5922,54.5922,2,0
+PJIO.US,D,20240510,000000,54.824,54.824,54.824,54.824,1,0
+PJIO.US,D,20240513,000000,54.7448,54.7448,54.7448,54.7448,20,0
+PJIO.US,D,20240514,000000,55.308,55.308,55.308,55.308,5,0
+PJIO.US,D,20240515,000000,56.22,56.4496,56.22,56.4496,352,0
+PJIO.US,D,20240516,000000,56.2,56.2,55.9746,55.9746,500,0
+PJIO.US,D,20240517,000000,55.9989,55.9989,55.9679,55.9679,849,0
+PJIO.US,D,20240520,000000,56.0882,56.0882,56.0882,56.0882,3,0
+PJIO.US,D,20240521,000000,56.1496,56.1496,56.1496,56.1496,33,0
+PJIO.US,D,20240522,000000,55.7614,55.7614,55.7614,55.7614,2,0
+PJIO.US,D,20240523,000000,55.7191,55.7191,55.7191,55.7191,2,0
+PJIO.US,D,20240524,000000,56.1427,56.1427,56.1427,56.1427,3,0
+PJIO.US,D,20240528,000000,55.9359,55.9359,55.9359,55.9359,4,0
+PJIO.US,D,20240529,000000,55.0502,55.0502,55.0502,55.0502,11,0
+PJIO.US,D,20240530,000000,55.3543,55.3543,55.3543,55.3543,24,0
+PJIO.US,D,20240531,000000,55.4977,55.4977,55.4977,55.4977,118,0
+PJIO.US,D,20240603,000000,55.4507,55.4507,55.4507,55.4507,164,0
+PJIO.US,D,20240604,000000,55.5999,55.5999,55.2747,55.2747,199,0
+PJIO.US,D,20240605,000000,56.27,56.486,56.27,56.486,401,0
+PJIO.US,D,20240606,000000,56.6629,56.6629,56.6629,56.6629,4,0
+PJIO.US,D,20240607,000000,56.4421,56.4421,56.1464,56.1464,695,0
+PJIO.US,D,20240610,000000,56.1123,56.2427,56.1123,56.2427,204,0
+PJIO.US,D,20240611,000000,55.846,55.846,55.846,55.846,6,0
+PJIO.US,D,20240612,000000,56.995,56.995,56.995,56.995,147,0
+PJIO.US,D,20240613,000000,56.365,56.4428,56.28,56.4428,297,0
+PJIO.US,D,20240614,000000,55.5965,55.5965,55.5965,55.5965,530,0
+PJIO.US,D,20240617,000000,56.1727,56.1727,56.1727,56.1727,4,0
+PJIO.US,D,20240618,000000,56.221,56.221,56.221,56.221,26,0
+PJIO.US,D,20240620,000000,56.1539,56.1539,56.1539,56.1539,12,0
+PJIO.US,D,20240621,000000,55.8882,55.8882,55.8882,55.8882,6,0
+PJIO.US,D,20240624,000000,55.7352,55.7352,55.7352,55.7352,2,0
+PJIO.US,D,20240625,000000,56.3325,56.3325,56.3325,56.3325,16,0
+PJIO.US,D,20240627,000000,56.0298,56.0298,56.0298,56.0298,2,0
+PJIO.US,D,20240628,000000,55.8526,55.8526,55.8526,55.8526,2,0
+PJIO.US,D,20240701,000000,55.7348,55.7348,55.7348,55.7348,10,0
+PJIO.US,D,20240702,000000,55.7462,55.7462,55.7462,55.7462,2,0
+PJIO.US,D,20240703,000000,56.3837,56.3837,56.3837,56.3837,4,0
+PJIO.US,D,20240705,000000,56.6057,56.8565,56.6057,56.8565,529,0
+PJIO.US,D,20240708,000000,57.19,57.19,56.8188,56.8188,368,0
+PJIO.US,D,20240709,000000,56.488,56.488,56.488,56.488,26,0
+PJIO.US,D,20240710,000000,57.4374,57.4374,57.4374,57.4374,4,0
+PJIO.US,D,20240711,000000,57.67,57.67,57.1886,57.1886,226,0
+PJIO.US,D,20240712,000000,58.136,58.219,58.0658,58.0658,819,0
+PJIO.US,D,20240715,000000,57.8352,57.8352,57.4827,57.4827,1367,0
+PJIO.US,D,20240716,000000,57.6439,57.6439,57.6439,57.6439,7,0
+PJIO.US,D,20240717,000000,56.374,56.374,55.9007,55.9007,166,0
+PJIO.US,D,20240718,000000,54.9874,54.9874,54.9874,54.9874,61,0
+PJIO.US,D,20240719,000000,54.5633,54.5633,54.5633,54.5633,73,0
+PJIO.US,D,20240722,000000,55.48,55.48,55.4101,55.4101,269,0
+PJIO.US,D,20240723,000000,55.1943,55.1943,55.1943,55.1943,9,0
+PJIO.US,D,20240724,000000,53.6528,53.6528,53.6528,53.6528,20,0
+PJIO.US,D,20240725,000000,53.638,53.8,53.1069,53.1069,239,0
+PJIO.US,D,20240726,000000,54.1584,54.1584,53.9755,53.9755,508,0
+PJIO.US,D,20240729,000000,53.6728,53.6728,53.51,53.51,1502,0
+PJIO.US,D,20240730,000000,53.71,53.71,53.3205,53.3205,105,0
+PJIO.US,D,20240731,000000,54.73,54.73,54.7255,54.7255,156,0
+PJIO.US,D,20240801,000000,53.2623,53.2623,53.2623,53.2623,34,0
+PJIO.US,D,20240802,000000,52.3588,52.3703,52.3588,52.3703,193,0
+PJIO.US,D,20240805,000000,51.66,51.7,51.4286,51.4286,1509,0
+PJIO.US,D,20240806,000000,52.09,52.1653,52.09,52.1653,105,0
+PJIO.US,D,20240807,000000,51.9922,51.9922,51.9922,51.9922,2,0
+PJIO.US,D,20240808,000000,53.2409,53.2409,53.2409,53.2409,120,0
+PJIO.US,D,20240809,000000,53.71,53.7107,53.7,53.7107,388,0
+PJIO.US,D,20240812,000000,53.88,53.88,53.7349,53.7349,171,0
+PJIO.US,D,20240813,000000,54.8682,54.8682,54.8682,54.8682,26,0
+PJIO.US,D,20240814,000000,55.3701,55.3701,55.3701,55.3701,4,0
+PJIO.US,D,20240815,000000,56.533,56.533,56.533,56.533,43,0
+PJIO.US,D,20240816,000000,56.8182,56.8182,56.8182,56.8182,2,0
+PJIO.US,D,20240819,000000,57.49,57.53,57.465,57.5071,932,0
+PJIO.US,D,20240820,000000,57.4708,57.4708,57.4708,57.4708,2,0
+PJIO.US,D,20240821,000000,58.022,58.022,58.022,58.022,31,0
+PJIO.US,D,20240822,000000,58.01,58.01,57.4285,57.4285,514,0
+PJIO.US,D,20240823,000000,58.05,58.1392,58.05,58.1392,13919,0
+PJIO.US,D,20240826,000000,57.7373,57.7373,57.7373,57.7373,4,0
+PJIO.US,D,20240827,000000,57.8115,57.8115,57.8115,57.8115,30,0
+PJIO.US,D,20240828,000000,57.389,57.389,57.389,57.389,2,0
+PJIO.US,D,20240829,000000,57.6889,57.8,57.6889,57.7133,300,0
+PJIO.US,D,20240830,000000,58.24,58.2604,58.24,58.2604,201,0
+PJIO.US,D,20240903,000000,57.69,57.7565,56.4953,56.4953,818,0
+PJIO.US,D,20240904,000000,56.135,56.135,55.9207,55.9207,417,0
+PJIO.US,D,20240905,000000,55.3077,55.3077,55.3077,55.3077,38,0
+PJIO.US,D,20240906,000000,54.14,54.22,54.1357,54.1357,652,0
+PJIO.US,D,20240909,000000,54.65,54.6852,54.64,54.6852,325,0
+PJIO.US,D,20240910,000000,54.5655,54.5655,54.5655,54.5655,157,0
+PJIO.US,D,20240911,000000,55.0128,55.8545,55.0128,55.8545,345,0
+PJIO.US,D,20240912,000000,56.165,56.5724,56.165,56.5724,677,0
+PJIO.US,D,20240913,000000,56.77,56.789,56.6198,56.6198,523,0
+PJIO.US,D,20240916,000000,56.68,56.7931,56.68,56.7931,424,0
+PJIO.US,D,20240917,000000,56.3821,56.3821,56.3821,56.3821,1,0
+PJIO.US,D,20240918,000000,56.85,56.85,56.2046,56.2046,2077,0
+PJIO.US,D,20240919,000000,57.86,58.0407,57.86,57.9167,2774,0
+PJIO.US,D,20240920,000000,57.1141,57.1141,57.1141,57.1141,1,0
+PJIO.US,D,20240923,000000,57.25,57.2888,57.22,57.22,509,0
+PJIO.US,D,20240924,000000,57.7423,57.7423,57.7423,57.7423,260,0
+PJIO.US,D,20240925,000000,57.72,57.73,57.6707,57.6707,1018,0
+PJIO.US,D,20240926,000000,58.729,58.92,58.729,58.783,1094,0
+PJIO.US,D,20240927,000000,58.0063,58.0063,58.0063,58.0063,10,0
+PJIO.US,D,20240930,000000,57.18,57.6885,57,57.6885,7006,0
+PJIO.US,D,20241001,000000,56.8833,56.975,56.8473,56.8473,439,0
+PJIO.US,D,20241002,000000,56.55,56.68,56.55,56.68,233,0
+PJIO.US,D,20241003,000000,56.2909,56.2909,56.2909,56.2909,8,0
+PJIO.US,D,20241004,000000,56.5482,56.5482,56.5482,56.5482,209,0
+PJIO.US,D,20241007,000000,56.0571,56.0571,56.0571,56.0571,178,0
+PJIO.US,D,20241008,000000,56.7809,56.7809,56.7809,56.7809,3,0
+PJIO.US,D,20241009,000000,56.978,56.978,56.978,56.978,25,0
+PJIO.US,D,20241010,000000,56.6985,56.6985,56.6438,56.6438,384,0
+PJIO.US,D,20241011,000000,57.3512,57.4044,57.3512,57.4044,132,0
+PJIO.US,D,20241014,000000,57.975,57.975,57.909,57.909,265,0
+PJIO.US,D,20241015,000000,57.86,57.86,56.4964,56.4964,1334,0
+PJIO.US,D,20241016,000000,56.4,56.4266,56.37,56.4266,17561,0
+PJIO.US,D,20241017,000000,57.0122,57.0122,57.0122,57.0122,94,0
+PJIO.US,D,20241018,000000,57.1888,57.1888,57.1701,57.1701,199,0
+PJIO.US,D,20241021,000000,56.85,56.85,56.7209,56.7209,406,0
+PJIO.US,D,20241022,000000,56.42,56.42,56.12,56.19,14056,0
+PJIO.US,D,20241023,000000,56.0864,56.1215,56.0864,56.1215,424,0
+PJIO.US,D,20241024,000000,56.24,56.2674,56.225,56.2674,550,0
+PJIO.US,D,20241025,000000,56.3615,56.3615,56.3615,56.3615,182,0
+PJIO.US,D,20241028,000000,56.6756,56.6756,56.6756,56.6756,28,0
+PJIO.US,D,20241029,000000,56.86,56.86,56.7975,56.7975,263,0
+PJIO.US,D,20241030,000000,56.6742,56.719,56.55,56.6226,2464,0
+PJIO.US,D,20241031,000000,55.77,55.8942,55.52,55.8811,650,0
+PJIO.US,D,20241101,000000,56.3,56.3,56.11,56.11,325,0
+PJIO.US,D,20241104,000000,56.09,56.09,55.7992,55.7992,539,0
+PJIO.US,D,20241105,000000,55.97,56.0615,55.97,56.0615,256,0
+PJIO.US,D,20241106,000000,55.725,55.774,55.725,55.774,941,0
+PJIO.US,D,20241107,000000,55.96,56.185,55.94,56.1049,1195,0
+PJIO.US,D,20241108,000000,55.5798,55.5798,55.5618,55.5618,550,0
+PJIO.US,D,20241111,000000,55.6114,55.6114,55.5417,55.5417,314,0
+PJIO.US,D,20241112,000000,54.3256,54.4912,54.3256,54.4912,430,0
+PJIO.US,D,20241113,000000,54.31,54.42,54.1211,54.158,1450,0
+PJIO.US,D,20241114,000000,54.145,54.2099,53.9748,53.9748,2404,0
+PJIO.US,D,20241115,000000,53.47,53.47,53.15,53.2421,10955,0
+PJIO.US,D,20241118,000000,53.3,53.52,53.3,53.52,8564,0
+PJIO.US,D,20241119,000000,53.29,53.6266,53.29,53.6266,665,0
+PJIO.US,D,20241120,000000,53.485,53.5608,53.485,53.5608,283,0
+PJIO.US,D,20241121,000000,53.82,53.8379,53.805,53.8379,1078,0
+PJIO.US,D,20241122,000000,54.1553,54.1553,54.125,54.1533,424,0
+PJIO.US,D,20241126,000000,54.4924,54.4924,54.2797,54.2797,234,0
+PJIO.US,D,20241127,000000,54.03,54.1481,54.03,54.1481,122,0
+PJIO.US,D,20241129,000000,54.08,54.3772,54.08,54.3772,212,0
+PJIO.US,D,20241202,000000,54.659,54.6739,54.6258,54.6739,279,0
+PJIO.US,D,20241204,000000,55.9203,55.9203,55.8232,55.8232,410,0
+PJIO.US,D,20241205,000000,55.88,55.9061,55.8124,55.8124,840,0
+PJIO.US,D,20241206,000000,56.195,56.2701,56.195,56.2701,426,0
+PJIO.US,D,20241209,000000,55.7329,55.7329,55.6114,55.6114,921,0
+PJIO.US,D,20241210,000000,55.1,55.1,54.68,54.7301,495,0
+PJIO.US,D,20241212,000000,54.87,54.87,54.5936,54.5936,104,0
+PJIO.US,D,20241213,000000,54.78,54.78,54.6983,54.6983,102,0
+PJIO.US,D,20241218,000000,54.5458,54.5458,52.8879,52.8879,1148,0
+PJIO.US,D,20241219,000000,52.83,52.83,52.5706,52.5706,110,0
+PJIO.US,D,20241220,000000,52.7,52.7,52.5082,52.5082,1961,0
+PJIO.US,D,20241223,000000,52.863,52.9525,52.863,52.9525,1752,0
+PJIO.US,D,20241227,000000,52.49,52.699,52.49,52.699,220,0
+PJIO.US,D,20241230,000000,52.26,52.4733,52.18,52.4733,859,0
+PJIO.US,D,20241231,000000,52.08,52.145,52.08,52.145,676,0
+PJIO.US,D,20250103,000000,52.52,52.6075,52.52,52.6075,3260,0
+PJIO.US,D,20250106,000000,53.57,53.57,53.41,53.4814,2259,0
+PJIO.US,D,20250115,000000,53.095,53.27,53.095,53.2458,610,0
+PJIO.US,D,20250116,000000,54.07,54.07,53.9038,53.9038,378,0
+PJIO.US,D,20250117,000000,54.16,54.16,53.9149,53.9149,747,0
+PJIO.US,D,20250121,000000,54.79,54.81,54.79,54.8024,333,0
+PJIO.US,D,20250122,000000,55.42,55.42,55.1734,55.1734,325,0
+PJIO.US,D,20250124,000000,55.99,55.99,55.9819,55.9819,371,0
+PJIO.US,D,20250127,000000,54.76,54.76,54.6959,54.6959,421,0
+PJIO.US,D,20250128,000000,55.1284,55.3496,55.1284,55.3496,328,0
+PJIO.US,D,20250129,000000,55.7,55.7,55.53,55.5565,1249,0
+PJIO.US,D,20250131,000000,56.42,56.51,55.9152,55.9152,382,0
+PJIO.US,D,20250203,000000,55.41,55.4718,54.93,55.2802,3761,0
+PJIO.US,D,20250205,000000,56.65,57.0221,56.65,57.0221,252,0
+PJIO.US,D,20250206,000000,57.07,57.07,57.0418,57.0418,331,0
+PJIO.US,D,20250207,000000,56.52,56.52,56.4485,56.4485,405,0
+PJIO.US,D,20250210,000000,57.28,57.3844,57.24,57.3844,923,0
+PJIO.US,D,20250211,000000,57.44,57.6787,57.44,57.6787,218,0
+PJIO.US,D,20250214,000000,59.13,59.18,59.13,59.18,567,0
+PJIO.US,D,20250218,000000,59.35,59.4006,59.35,59.4006,260,0
+PJIO.US,D,20250219,000000,58.9745,58.9745,58.964,58.964,548,0
+PJIO.US,D,20250220,000000,58.83,59.163,58.83,59.163,9081,0
+PJIO.US,D,20250224,000000,58.07,58.07,57.725,58.07,2202,0
+PJIO.US,D,20250225,000000,57.8,57.8,57.7732,57.7732,265,0
+PJIO.US,D,20250226,000000,58.35,58.35,57.85,57.9199,1972,0
+PJIO.US,D,20250227,000000,56.875,56.875,56.6729,56.6729,604,0
+PJIO.US,D,20250303,000000,57.68,57.69,56.558,56.7459,13789,0
+PJIO.US,D,20250304,000000,56.04,57.88,55.85,57.2055,23354,0
+PJIO.US,D,20250305,000000,57.49,58.2692,57.49,58.2692,2039,0
+PJIO.US,D,20250306,000000,57.26,57.26,56.178,56.178,1911,0
+PJIO.US,D,20250307,000000,55.77,55.84,54.96,55.7405,2075,0
+PJIO.US,D,20250310,000000,53.6001,53.68,53.17,53.4415,3840,0
+PJIO.US,D,20250311,000000,54.125,54.2117,53.972,54.2117,1650,0
+PJIO.US,D,20250312,000000,54.97,54.97,54.73,54.9166,3423,0
+PJIO.US,D,20250314,000000,55.515,55.8442,55.515,55.8442,820,0
+PJIO.US,D,20250317,000000,56.23,57.52,56.23,56.691,3794,0
+PJIO.US,D,20250319,000000,56.34,56.8222,56.34,56.8222,114,0
+PJIO.US,D,20250321,000000,55.59,55.9404,55.59,55.9404,2417,0
+PJIO.US,D,20250324,000000,56.42,56.42,56.25,56.3697,616,0
+PJIO.US,D,20250325,000000,56.41,56.41,56.27,56.3733,773,0
+PJIO.US,D,20250326,000000,55.43,55.43,54.83,54.9,2082,0
+PJIO.US,D,20250331,000000,53.512,53.6417,53.31,53.6417,10462,0
+PJIO.US,D,20250401,000000,53.65,53.92,53.27,53.6899,25312,0
+PJIO.US,D,20250402,000000,54.24,54.24,54.0879,54.0879,343,0
+PJIO.US,D,20250403,000000,52.75,52.75,52.3356,52.3356,705,0
+PJIO.US,D,20250404,000000,49.68,49.7,49.1044,49.1044,4166,0
+PJIO.US,D,20250407,000000,47.13,49.29,43.11,48.355,2540,0
+PJIO.US,D,20250408,000000,49.9099,49.9099,48.271,48.271,696,0
+PJIO.US,D,20250410,000000,51.69,51.69,51.3196,51.3196,472,0
+PJIO.US,D,20250411,000000,52.18,52.5204,52.18,52.5204,705,0
+PJIO.US,D,20250414,000000,53.01,53.0289,52.4152,52.5,2195,0
+PJIO.US,D,20250416,000000,52.48,52.7336,52.48,52.7336,846,0
+PJIO.US,D,20250417,000000,52.8636,53.17,52.8636,52.8671,373,0
+PJIO.US,D,20250421,000000,52.06,52.2646,52.01,52.2646,1469,0
+PJIO.US,D,20250422,000000,53.295,54.11,53.295,53.7654,920,0
+PJIO.US,D,20250423,000000,54.86,54.86,54.4322,54.4322,1105,0
+PJIO.US,D,20250424,000000,55.13,55.5956,55.13,55.5956,592,0
+PJIO.US,D,20250425,000000,55.54,56.1,55.54,56.0844,1495,0
+PJIO.US,D,20250428,000000,55.77,55.77,55.46,55.7085,778,0
+PJIO.US,D,20250429,000000,55.74,56.05,55.71,56.0371,747,0
+PJIO.US,D,20250501,000000,56.91,57.06,56.6571,56.6571,4477,0
+PJIO.US,D,20250502,000000,58.14,58.3,58.14,58.24,839,0
+PJIO.US,D,20250505,000000,58.34,58.385,58.34,58.385,745,0
+PJIO.US,D,20250506,000000,58.04,58.04,57.88,57.9258,561,0
+PJIO.US,D,20250507,000000,57.83,57.83,57.61,57.7442,1144,0
+PJIO.US,D,20250508,000000,57.99,57.99,57.968,57.968,255,0
+PJIO.US,D,20250509,000000,58.25,58.25,57.93,57.9827,442,0
+PJIO.US,D,20250512,000000,58.2,58.59,58.16,58.5499,305,0
+PJIO.US,D,20250513,000000,58.92,59.1,58.8327,58.8327,6023,0
+PJIO.US,D,20250514,000000,59.03,59.03,58.8499,58.8521,497,0
+PJIO.US,D,20250515,000000,59.06,59.504,59.06,59.4968,930,0
+PJIO.US,D,20250516,000000,60.115,60.24,60.115,60.1579,2629,0
+PJIO.US,D,20250519,000000,60.32,60.5239,60.32,60.5239,2297,0
+PJIO.US,D,20250520,000000,60.59,60.7949,60.59,60.7949,2877,0
+PJIO.US,D,20250521,000000,60.86,61.15,60.585,60.585,2425,0
+PJIO.US,D,20250527,000000,60.53,60.77,60.53,60.5687,4081,0
+PJIO.US,D,20250528,000000,60.11,60.11,60.0044,60.0044,613,0
+PJIO.US,D,20250602,000000,60.72,60.72,60.6879,60.6879,3620,0
+PJIO.US,D,20250604,000000,61.16,61.16,61.0806,61.0806,3339,0
+PJIO.US,D,20250605,000000,61.43,61.43,61.1507,61.1507,362,0
+PJIO.US,D,20250606,000000,61.127,61.25,61.127,61.1986,564,0
+PJIO.US,D,20250609,000000,63.41,63.41,60.6961,60.6961,1983,0
+PJIO.US,D,20250610,000000,60.67,60.74,60.6355,60.6355,2595,0
+PJIO.US,D,20250611,000000,61.28,61.28,60.8145,60.8145,461,0
+PJIO.US,D,20250612,000000,60.76,60.76,60.5928,60.6105,492,0
+PJIO.US,D,20250613,000000,60.0452,60.0452,59.64,59.6441,1106,0
+PJIO.US,D,20250616,000000,60.77,60.77,60.3031,60.3031,370,0
+PJIO.US,D,20250617,000000,60.14,60.14,59.4995,59.4995,1834,0
+PJIO.US,D,20250618,000000,59.5735,59.64,59.3527,59.3527,1147,0
+PJIO.US,D,20250620,000000,59.23,59.42,59.0116,59.0116,652,0
+PJIO.US,D,20250623,000000,59.839,59.8761,59.839,59.8761,307,0
+PJIO.US,D,20250624,000000,60.84,61.179,60.84,61.13,3144,0
+PJIO.US,D,20250625,000000,60.89,60.89,60.8835,60.8835,227,0
+PJIO.US,D,20250626,000000,61.5638,61.7097,61.5638,61.7097,618,0
+PJIO.US,D,20250627,000000,62,62.07,61.7499,61.8439,1338,0
+PJIO.US,D,20250702,000000,61.65,61.65,61.5434,61.5434,1201,0
+PJIO.US,D,20250707,000000,61.779,61.779,61.775,61.775,353,0
+PJIO.US,D,20250708,000000,62.05,62.05,61.9794,61.9794,433,0
+PJIO.US,D,20250710,000000,61.98,62.38,61.8407,61.8407,1298,0
+PJIO.US,D,20250711,000000,61.2459,61.61,61.2459,61.2591,485,0
+PJIO.US,D,20250714,000000,61.19,61.58,60.95,61.4931,2445,0
+PJIO.US,D,20250715,000000,61.37,63.03,61.16,63.03,6665,0
+PJIO.US,D,20250716,000000,61.18,61.84,61.18,61.8063,686,0
+PJIO.US,D,20250717,000000,61.93,62.28,61.9299,62.19,1927,0
+PJIO.US,D,20250718,000000,62.14,62.14,61.8767,61.8767,100,0
+PJIO.US,D,20250723,000000,61.84,62.576,61.84,62.576,148,0
+PJIO.US,D,20250724,000000,62.108,62.108,62.0461,62.0461,1759,0
+PJIO.US,D,20250729,000000,61.44,61.5893,61.44,61.5893,105,0
+PJIO.US,D,20250730,000000,60.56,61.3812,59.99,61.1423,16076,0
+PJIO.US,D,20250731,000000,60.9908,60.9908,60.2697,60.2697,372,0
+PJIO.US,D,20250801,000000,59.495,59.695,59.495,59.695,641,0
+PJIO.US,D,20250805,000000,60.1101,60.2785,60.1101,60.2785,500,0
+PJIO.US,D,20250806,000000,60.93,60.97,60.5915,60.8817,1548,0
+PJIO.US,D,20250807,000000,61.01,61.03,61.01,61.03,124391,0
+PJIO.US,D,20250808,000000,60.84,60.9,60.84,60.9,313,0
+PJIO.US,D,20250811,000000,60.5686,60.5686,60.23,60.23,1100,0
+PJIO.US,D,20250812,000000,61.4324,61.4324,61.3252,61.3252,664,0
+PJIO.US,D,20250814,000000,61.18,61.297,61.18,61.297,983,0
+PJIO.US,D,20250815,000000,61.73,61.73,61.54,61.6,3952,0
+PJIO.US,D,20250818,000000,61.9,61.909,61.8828,61.8828,1648,0
+PJIO.US,D,20250819,000000,61.95,61.95,61.4,61.4,1212,0
+PJIO.US,D,20250820,000000,61.235,61.3692,61.22,61.3692,1311,0
+PJIO.US,D,20250821,000000,60.93,61.0729,60.93,61.0729,23248,0
+PJIO.US,D,20250825,000000,62.35,62.35,61.86,61.86,1090,0
+PJIO.US,D,20250827,000000,61.72,61.9656,61.72,61.9656,129,0
+PJIO.US,D,20250828,000000,62.26,62.3798,62.26,62.3587,941,0
+PJIO.US,D,20250829,000000,61.76,61.9627,61.76,61.9627,1083,0
+PJIO.US,D,20250902,000000,61.5,61.5155,61.5,61.5155,228,0
+PJIO.US,D,20250903,000000,61.67,61.84,61.67,61.84,595,0
+PJIO.US,D,20250904,000000,61.8785,62.2587,61.8785,62.2587,180,0
+PJIO.US,D,20250909,000000,63.21,63.3154,63.21,63.3154,159,0
+PJIO.US,D,20250911,000000,63.94,63.94,63.7501,63.8395,4450,0
+PJIO.US,D,20250912,000000,63.5,63.59,63.5,63.536,2479,0
+PJIO.US,D,20250915,000000,64.02,64.02,64.0098,64.0098,779,0
+PJIO.US,D,20250916,000000,63.955,64.0446,63.955,64.0446,310,0
+PJIO.US,D,20250917,000000,63.9376,63.9376,63.9165,63.9165,294,0
+PJIO.US,D,20250918,000000,64.645,64.68,64.6326,64.6326,961,0
+PJIO.US,D,20250919,000000,64.93,64.93,64.43,64.4949,2105,0
+PJIO.US,D,20250922,000000,64.59,64.7875,64.5899,64.7875,1171,0
+PJIO.US,D,20250925,000000,63.385,63.4263,63.38,63.4263,887,0
+PJIO.US,D,20250926,000000,63.05,63.1919,63.0499,63.1919,704,0
+PJIO.US,D,20250929,000000,64.0996,64.0996,64.03,64.0314,1016,0
+PJIO.US,D,20251003,000000,65.4803,65.57,65.4803,65.5102,863,0
+PJIO.US,D,20251006,000000,65.58,65.66,65.53,65.5473,2336,0
+PJIO.US,D,20251007,000000,65.56,66.59,64.9052,64.9902,5597,0
+PJIO.US,D,20251008,000000,65.6366,65.8105,65.6366,65.8105,640,0
+PJIO.US,D,20251009,000000,64.889,64.889,64.78,64.8857,478,0
+PJIO.US,D,20251010,000000,63.27,63.37,62.9674,62.9674,2098,0
+PJIO.US,D,20251013,000000,63.95,63.95,63.847,63.847,305,0
+PJIO.US,D,20251014,000000,63.96,63.96,63.6187,63.6187,189,0
+PJIO.US,D,20251015,000000,64.24,64.24,63.77,63.775,4465,0
+PJIO.US,D,20251016,000000,63.49,63.5777,63.49,63.5777,345,0
+PJIO.US,D,20251017,000000,63.59,63.6,63.589,63.6,1079,0
+PJIO.US,D,20251022,000000,63.78,63.78,63.77,63.775,807,0
+PJIO.US,D,20251023,000000,64.13,64.15,64.1037,64.1037,860,0
+PJIO.US,D,20251024,000000,64.185,64.25,64.1461,64.1461,1624,0
+PJIO.US,D,20251027,000000,64.695,64.834,64.695,64.8107,614,0
+PJIO.US,D,20251028,000000,64.875,64.92,64.87,64.8785,1383,0
+PJIO.US,D,20251029,000000,64.8682,64.8682,64.8345,64.8349,2824,0
+PJIO.US,D,20251030,000000,64.2845,64.2845,64.0942,64.0942,182,0
+PJIO.US,D,20251104,000000,63.44,63.44,62.7091,62.7091,1844,0
+PJIO.US,D,20251105,000000,62.69,62.958,62.69,62.895,47712,0
+PJIO.US,D,20251106,000000,62.32,62.79,62.04,62.0894,3311,0
+PJIO.US,D,20251107,000000,61.54,61.9434,61.54,61.9434,3741,0
+PJIO.US,D,20251110,000000,62.365,62.43,62.365,62.43,749,0
+PJIO.US,D,20251111,000000,63.2405,63.2405,63.12,63.1952,1071,0
+PJIO.US,D,20251112,000000,63.569,63.58,63.4014,63.4014,1697,0
+PJIO.US,D,20251113,000000,62.69,62.69,61.97,62.0219,4020,0
+PJIO.US,D,20251114,000000,62.13,62.19,62.0292,62.0292,776,0
+PJIO.US,D,20251117,000000,61.91,61.98,61.36,61.4897,2862,0
+PJIO.US,D,20251118,000000,61.08,61.08,60.99,60.99,2894,0
+PJIO.US,D,20251119,000000,61.24,61.24,60.51,60.7714,693,0
+PJIO.US,D,20251120,000000,61.49,61.49,59.6747,59.6747,319,0
+PJIO.US,D,20251121,000000,59.04,59.5751,59.04,59.5751,139,0
+PJIO.US,D,20251124,000000,59.67,59.9658,59.67,59.9658,1654,0
+PJIO.US,D,20251125,000000,60.27,60.56,60.27,60.56,835,0
+PJIO.US,D,20251126,000000,61.47,61.47,61.3858,61.3858,268,0
+PJIO.US,D,20251201,000000,61.2535,61.2535,60.9514,60.9514,284,0
+PJIO.US,D,20251204,000000,62.36,62.36,62.2779,62.2779,758,0
+PJIO.US,D,20251205,000000,62.1463,62.1667,62.1463,62.1667,275,0
+PJIO.US,D,20251208,000000,62.01,62.16,61.9974,62.16,2250,0
+PJIO.US,D,20251210,000000,62.7211,62.7211,62.665,62.665,580,0
+PJIO.US,D,20251212,000000,61.71,62.0352,61.71,61.7919,3007,0
+PJIO.US,D,20251215,000000,61.53,61.53,61.24,61.2866,2764,0
+PJIO.US,D,20251216,000000,61.0612,61.115,61.0612,61.115,409,0
+PJIO.US,D,20251217,000000,60.47,60.5425,60.1446,60.1446,8174,0
+PJIO.US,D,20251218,000000,60.8,61.08,60.8,60.9112,856,0
+PJIO.US,D,20251219,000000,61.43,61.62,61.3909,61.3909,2122,0
+PJIO.US,D,20251222,000000,61.62,61.62,61.548,61.548,370,0
+PJIO.US,D,20251223,000000,61.61,61.63,61.59,61.595,2373,0
+PJIO.US,D,20251229,000000,61.5174,61.5174,61.5174,61.5174,323,0
+PJIO.US,D,20251230,000000,61.52,61.6302,61.43,61.43,2127,0
+PJIO.US,D,20251231,000000,61.31,61.315,61.2849,61.2849,548,0
+PJIO.US,D,20260105,000000,63.281,63.3228,63.281,63.3228,714,0
+PJIO.US,D,20260106,000000,63.799,63.83,63.7923,63.7923,1192,0
+PJIO.US,D,20260109,000000,63.64,63.64,63.6008,63.6008,1896,0
+PJIO.US,D,20260113,000000,63.96,63.96,63.8288,63.8288,477,0
+PJIO.US,D,20260114,000000,63.13,63.2558,63.085,63.2558,1171,0
+PJIO.US,D,20260115,000000,63.5401,63.805,63.3054,63.3054,3462,0
+PJIO.US,D,20260116,000000,63.26,63.3792,63.26,63.2625,1018,0
+PJIO.US,D,20260120,000000,62.1,62.1,61.8567,61.8567,769,0
+PJIO.US,D,20260121,000000,62.36,62.36,62.2516,62.2516,2485,0
+PJIO.US,D,20260122,000000,62.3601,62.3649,62.3601,62.3649,360,0
+PJIO.US,D,20260123,000000,62.68,62.84,62.68,62.7746,3623,0
+PJIO.US,D,20260126,000000,62.865,62.99,62.865,62.8989,4060,0
+PJIO.US,D,20260127,000000,63.9732,63.9732,63.9687,63.9687,664,0
+PJIO.US,D,20260128,000000,63.41,63.65,63.41,63.58,3661,0
+PJIO.US,D,20260129,000000,63,63.4104,63,63.4104,1634,0
+PJIO.US,D,20260130,000000,62.3,62.48,62.12,62.1223,1443,0
+PJIO.US,D,20260202,000000,62.18,62.47,62.1799,62.4249,2010,0
+PJIO.US,D,20260203,000000,61.7997,61.7997,61.22,61.25,5984,0
+PJIO.US,D,20260204,000000,61.3298,61.3299,60.23,60.6145,28792,0
+PJIO.US,D,20260205,000000,60.1045,60.105,59.8224,59.8224,882,0
+PJIO.US,D,20260206,000000,60.58,61.16,60.58,61.1593,3216,0
+PJIO.US,D,20260209,000000,62.12,62.5545,62.12,62.5545,261,0
+PJIO.US,D,20260210,000000,63.115,63.115,62.7659,62.7659,1428,0
+PJIO.US,D,20260211,000000,62.5418,63.12,62.5418,63.0694,11166,0
+PJIO.US,D,20260212,000000,62.78,62.78,61.8,61.8592,7003,0
+PJIO.US,D,20260213,000000,62.435,62.435,62.3438,62.3438,538,0
+PJIO.US,D,20260217,000000,62.48,62.51,62.4101,62.4101,1182,0
+PJIO.US,D,20260218,000000,63.01,63.01,62.99,63.01,826,0
diff --git a/daily/us/nyse etfs/1/poct.us.txt b/daily/us/nyse etfs/1/poct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51c6d57fdb67765fb4eb97cdd7a90684ab996ce0
--- /dev/null
+++ b/daily/us/nyse etfs/1/poct.us.txt	
@@ -0,0 +1,1852 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+POCT.US,D,20181002,000000,24.52,24.575,24.476,24.575,48142,0
+POCT.US,D,20181003,000000,24.513,24.535,24.456,24.535,44145,0
+POCT.US,D,20181004,000000,24.426,24.426,24.358,24.406,21621,0
+POCT.US,D,20181005,000000,24.446,24.446,24.352,24.406,18703,0
+POCT.US,D,20181008,000000,24.426,24.456,24.336,24.446,32999,0
+POCT.US,D,20181009,000000,24.396,24.495,24.376,24.466,21548,0
+POCT.US,D,20181010,000000,24.327,24.356,24.088,24.088,23150,0
+POCT.US,D,20181011,000000,23.949,24.071,23.701,23.81,50276,0
+POCT.US,D,20181012,000000,23.959,24.843,23.8,24.058,12761,0
+POCT.US,D,20181015,000000,23.78,23.86,23.711,23.75,16370,0
+POCT.US,D,20181016,000000,23.821,23.939,23.821,23.939,3000,0
+POCT.US,D,20181017,000000,24.287,24.287,23.86,24.068,15230,0
+POCT.US,D,20181018,000000,23.959,23.999,23.76,23.84,24266,0
+POCT.US,D,20181019,000000,23.9,23.907,23.741,23.805,2336,0
+POCT.US,D,20181022,000000,23.889,23.889,23.611,23.78,33003,0
+POCT.US,D,20181023,000000,23.458,23.72,23.458,23.711,80555,0
+POCT.US,D,20181024,000000,23.562,23.562,23.264,23.313,14979,0
+POCT.US,D,20181025,000000,23.492,23.492,23.428,23.477,1407,0
+POCT.US,D,20181026,000000,23.333,23.363,23.274,23.363,7560,0
+POCT.US,D,20181029,000000,23.532,23.552,23.125,23.254,4804,0
+POCT.US,D,20181030,000000,23.33,23.432,23.266,23.432,3532,0
+POCT.US,D,20181031,000000,23.65,25.777,23.552,23.582,82549,0
+POCT.US,D,20181101,000000,23.65,23.691,23.601,23.691,9137,0
+POCT.US,D,20181102,000000,23.701,23.701,23.522,23.552,6502,0
+POCT.US,D,20181105,000000,23.562,23.701,23.562,23.701,597,0
+POCT.US,D,20181106,000000,23.731,23.77,23.721,23.731,2441,0
+POCT.US,D,20181107,000000,23.88,23.959,23.88,23.959,1898,0
+POCT.US,D,20181108,000000,24.009,24.038,23.972,24.029,17783,0
+POCT.US,D,20181109,000000,23.959,23.959,23.858,23.919,7971,0
+POCT.US,D,20181112,000000,23.76,23.76,23.661,23.671,15278,0
+POCT.US,D,20181113,000000,23.631,23.721,23.631,23.631,4360,0
+POCT.US,D,20181114,000000,23.731,23.731,23.492,23.562,18073,0
+POCT.US,D,20181115,000000,23.522,23.616,23.474,23.542,23311,0
+POCT.US,D,20181116,000000,23.651,23.74,23.609,23.71,13430,0
+POCT.US,D,20181119,000000,23.691,23.691,23.418,23.522,4871,0
+POCT.US,D,20181120,000000,23.343,23.364,23.284,23.364,923,0
+POCT.US,D,20181121,000000,23.323,23.413,23.323,23.371,3773,0
+POCT.US,D,20181123,000000,23.313,23.313,23.264,23.264,1215,0
+POCT.US,D,20181126,000000,23.462,23.462,23.462,23.462,1051,0
+POCT.US,D,20181127,000000,23.427,23.452,23.427,23.452,4474,0
+POCT.US,D,20181128,000000,23.631,23.79,23.552,23.79,3836,0
+POCT.US,D,20181129,000000,23.711,23.81,23.671,23.789,7102,0
+POCT.US,D,20181130,000000,23.76,23.76,23.703,23.721,56072,0
+POCT.US,D,20181203,000000,23.985,23.999,23.919,23.989,11986,0
+POCT.US,D,20181204,000000,24.009,24.009,23.591,23.611,11619,0
+POCT.US,D,20181206,000000,23.442,23.534,23.254,23.534,11153,0
+POCT.US,D,20181207,000000,23.502,23.512,23.257,23.298,12001,0
+POCT.US,D,20181210,000000,23.244,23.365,23.131,23.365,11222,0
+POCT.US,D,20181211,000000,23.443,23.46,23.264,23.349,19160,0
+POCT.US,D,20181212,000000,23.442,23.552,23.403,23.403,22069,0
+POCT.US,D,20181213,000000,23.442,23.502,23.373,23.428,12025,0
+POCT.US,D,20181214,000000,23.403,23.403,23.174,23.175,19363,0
+POCT.US,D,20181217,000000,23.019,23.105,22.809,22.874,1743,0
+POCT.US,D,20181218,000000,22.986,23.045,22.896,22.932,3097,0
+POCT.US,D,20181219,000000,23.025,23.144,22.688,22.798,100607,0
+POCT.US,D,20181220,000000,22.668,22.777,22.519,22.539,578998,0
+POCT.US,D,20181221,000000,22.653,22.674,22.369,22.369,44961,0
+POCT.US,D,20181224,000000,22.27,22.27,22.058,22.058,671,0
+POCT.US,D,20181226,000000,22.31,22.603,22.032,22.603,11078,0
+POCT.US,D,20181227,000000,22.34,22.643,22.26,22.643,5755,0
+POCT.US,D,20181228,000000,22.697,22.886,22.638,22.71,17185,0
+POCT.US,D,20181231,000000,22.767,22.83,22.688,22.688,41361,0
+POCT.US,D,20190102,000000,22.638,22.787,22.638,22.76,6292,0
+POCT.US,D,20190103,000000,22.638,22.638,22.439,22.451,16641,0
+POCT.US,D,20190104,000000,22.747,22.906,22.747,22.903,6535,0
+POCT.US,D,20190107,000000,22.995,22.995,22.975,22.975,762,0
+POCT.US,D,20190108,000000,23.005,23.095,22.995,23.045,5130,0
+POCT.US,D,20190109,000000,23.055,23.194,23.055,23.129,11549,0
+POCT.US,D,20190110,000000,23.095,23.293,23.075,23.293,35025,0
+POCT.US,D,20190111,000000,23.162,23.234,23.155,23.234,23733,0
+POCT.US,D,20190114,000000,23.116,23.194,23.116,23.165,6947,0
+POCT.US,D,20190115,000000,23.224,23.313,23.224,23.313,22006,0
+POCT.US,D,20190116,000000,23.363,23.373,23.303,23.343,19267,0
+POCT.US,D,20190117,000000,23.323,23.442,23.284,23.333,11873,0
+POCT.US,D,20190118,000000,23.721,23.721,23.379,23.553,12220,0
+POCT.US,D,20190122,000000,23.353,23.455,23.353,23.383,21995,0
+POCT.US,D,20190123,000000,23.522,23.522,23.303,23.323,17757,0
+POCT.US,D,20190124,000000,23.482,23.482,23.304,23.393,20959,0
+POCT.US,D,20190125,000000,23.462,23.542,23.462,23.489,5967,0
+POCT.US,D,20190128,000000,23.433,23.482,23.367,23.482,15128,0
+POCT.US,D,20190129,000000,23.461,23.461,23.323,23.433,17557,0
+POCT.US,D,20190130,000000,23.435,23.591,23.433,23.576,11627,0
+POCT.US,D,20190131,000000,23.586,23.713,23.582,23.713,8248,0
+POCT.US,D,20190201,000000,23.742,23.75,23.664,23.679,12510,0
+POCT.US,D,20190204,000000,23.8,23.8,23.699,23.752,12685,0
+POCT.US,D,20190205,000000,23.749,23.83,23.731,23.785,11871,0
+POCT.US,D,20190206,000000,23.757,23.83,23.741,23.775,16335,0
+POCT.US,D,20190207,000000,23.77,23.77,23.641,23.722,23438,0
+POCT.US,D,20190208,000000,23.691,23.733,23.642,23.733,11522,0
+POCT.US,D,20190211,000000,23.763,23.79,23.74,23.763,7805,0
+POCT.US,D,20190212,000000,23.889,23.939,23.84,23.924,15370,0
+POCT.US,D,20190213,000000,23.934,24.009,23.904,23.934,220184,0
+POCT.US,D,20190214,000000,23.938,23.978,23.88,23.908,19577,0
+POCT.US,D,20190215,000000,24.048,24.048,23.975,24.004,1057,0
+POCT.US,D,20190219,000000,24.058,24.108,23.999,24.058,10236,0
+POCT.US,D,20190220,000000,24.054,24.148,24.019,24.088,107741,0
+POCT.US,D,20190221,000000,24.019,24.118,23.989,24.028,80411,0
+POCT.US,D,20190222,000000,24.128,24.148,24.038,24.078,36972,0
+POCT.US,D,20190225,000000,24.207,24.217,24.138,24.178,4048,0
+POCT.US,D,20190226,000000,24.075,24.129,24.068,24.129,6068,0
+POCT.US,D,20190227,000000,24.148,24.148,24.078,24.123,8169,0
+POCT.US,D,20190228,000000,24.083,24.143,24.038,24.098,26599,0
+POCT.US,D,20190301,000000,24.247,24.247,24.048,24.048,53500,0
+POCT.US,D,20190304,000000,24.297,24.297,23.994,24.068,47661,0
+POCT.US,D,20190305,000000,24.043,24.093,23.989,24.093,8446,0
+POCT.US,D,20190306,000000,24.009,24.037,23.901,23.901,70855,0
+POCT.US,D,20190307,000000,24.048,24.048,23.81,23.845,81526,0
+POCT.US,D,20190308,000000,23.79,23.86,23.79,23.83,20153,0
+POCT.US,D,20190311,000000,24.009,24.058,23.969,24.029,6571,0
+POCT.US,D,20190312,000000,24.042,24.088,24.038,24.058,32634,0
+POCT.US,D,20190313,000000,24.058,24.217,24.058,24.178,114737,0
+POCT.US,D,20190314,000000,24.108,24.217,24.098,24.217,15569,0
+POCT.US,D,20190315,000000,24.207,24.247,24.168,24.227,25156,0
+POCT.US,D,20190318,000000,24.336,24.336,24.197,24.257,11844,0
+POCT.US,D,20190319,000000,24.263,24.366,24.263,24.264,18980,0
+POCT.US,D,20190320,000000,24.168,24.307,24.168,24.244,9012,0
+POCT.US,D,20190321,000000,24.262,24.396,24.262,24.396,14528,0
+POCT.US,D,20190322,000000,24.356,24.356,24.128,24.158,37836,0
+POCT.US,D,20190325,000000,24.118,24.178,24.058,24.124,77273,0
+POCT.US,D,20190326,000000,24.317,24.317,24.158,24.207,39999,0
+POCT.US,D,20190327,000000,24.178,24.178,24.12,24.122,2951,0
+POCT.US,D,20190328,000000,24.227,24.228,24.107,24.188,5146,0
+POCT.US,D,20190329,000000,24.376,24.376,24.197,24.285,102769,0
+POCT.US,D,20190401,000000,24.406,24.467,24.307,24.467,41990,0
+POCT.US,D,20190402,000000,24.403,24.476,24.396,24.466,12837,0
+POCT.US,D,20190403,000000,24.406,24.535,24.406,24.443,16962,0
+POCT.US,D,20190404,000000,24.585,24.585,24.436,24.545,108296,0
+POCT.US,D,20190405,000000,24.456,24.605,24.456,24.592,332318,0
+POCT.US,D,20190408,000000,24.456,24.615,24.456,24.505,160428,0
+POCT.US,D,20190409,000000,24.535,24.545,24.482,24.515,99003,0
+POCT.US,D,20190410,000000,24.538,24.565,24.485,24.537,99346,0
+POCT.US,D,20190411,000000,24.684,24.684,24.515,24.555,268679,0
+POCT.US,D,20190412,000000,24.634,24.674,24.595,24.664,246480,0
+POCT.US,D,20190415,000000,24.615,24.654,24.575,24.64,40105,0
+POCT.US,D,20190416,000000,24.704,24.704,24.615,24.615,19264,0
+POCT.US,D,20190417,000000,24.704,24.704,24.585,24.615,144762,0
+POCT.US,D,20190418,000000,24.642,24.694,24.589,24.652,100109,0
+POCT.US,D,20190422,000000,24.629,24.694,24.629,24.689,90379,0
+POCT.US,D,20190423,000000,24.714,24.813,24.694,24.788,12696,0
+POCT.US,D,20190424,000000,24.853,24.853,24.724,24.754,188175,0
+POCT.US,D,20190425,000000,24.734,24.803,24.634,24.783,118489,0
+POCT.US,D,20190426,000000,24.783,24.802,24.734,24.777,47446,0
+POCT.US,D,20190429,000000,24.903,24.923,24.843,24.863,51877,0
+POCT.US,D,20190430,000000,24.923,24.923,24.704,24.837,275864,0
+POCT.US,D,20190501,000000,24.903,24.903,24.754,24.803,80559,0
+POCT.US,D,20190502,000000,24.833,24.833,24.615,24.704,83701,0
+POCT.US,D,20190503,000000,24.761,24.883,24.761,24.863,27203,0
+POCT.US,D,20190506,000000,24.694,24.858,24.684,24.824,68216,0
+POCT.US,D,20190507,000000,24.754,24.754,24.525,24.59,65802,0
+POCT.US,D,20190508,000000,24.555,24.674,24.555,24.555,16112,0
+POCT.US,D,20190509,000000,24.545,24.585,24.386,24.505,865680,0
+POCT.US,D,20190510,000000,24.466,24.625,24.307,24.56,60760,0
+POCT.US,D,20190513,000000,24.237,24.339,24.237,24.29,40066,0
+POCT.US,D,20190514,000000,24.406,24.466,24.317,24.369,40723,0
+POCT.US,D,20190515,000000,24.327,24.476,24.307,24.424,30161,0
+POCT.US,D,20190516,000000,24.585,24.633,24.524,24.57,40450,0
+POCT.US,D,20190517,000000,24.466,24.625,24.466,24.495,58347,0
+POCT.US,D,20190520,000000,24.397,24.456,24.327,24.371,20174,0
+POCT.US,D,20190521,000000,24.555,24.555,24.446,24.525,93981,0
+POCT.US,D,20190522,000000,24.515,24.515,24.406,24.441,14108,0
+POCT.US,D,20190523,000000,24.346,24.356,24.217,24.346,1344893,0
+POCT.US,D,20190524,000000,24.476,24.476,24.294,24.386,26306,0
+POCT.US,D,20190528,000000,24.446,24.446,24.271,24.271,117934,0
+POCT.US,D,20190529,000000,24.241,24.241,24.118,24.2,102528,0
+POCT.US,D,20190530,000000,24.237,24.237,24.18,24.212,121129,0
+POCT.US,D,20190531,000000,24.118,24.128,24.084,24.118,12516,0
+POCT.US,D,20190603,000000,24.158,24.158,23.989,24.058,30788,0
+POCT.US,D,20190604,000000,24.287,24.287,24.093,24.246,30538,0
+POCT.US,D,20190605,000000,24.436,24.436,24.276,24.331,30511,0
+POCT.US,D,20190606,000000,24.476,24.476,24.317,24.411,44169,0
+POCT.US,D,20190607,000000,24.495,24.615,24.495,24.56,24164,0
+POCT.US,D,20190610,000000,24.654,24.694,24.634,24.634,30869,0
+POCT.US,D,20190611,000000,24.704,24.714,24.585,24.605,37272,0
+POCT.US,D,20190612,000000,24.605,24.611,24.585,24.59,25277,0
+POCT.US,D,20190613,000000,24.664,24.684,24.61,24.617,57563,0
+POCT.US,D,20190614,000000,24.597,24.658,24.597,24.632,28496,0
+POCT.US,D,20190617,000000,24.754,24.754,24.654,24.654,22035,0
+POCT.US,D,20190618,000000,24.771,24.833,24.754,24.771,48418,0
+POCT.US,D,20190619,000000,24.813,24.843,24.734,24.828,35841,0
+POCT.US,D,20190620,000000,24.929,24.952,24.853,24.952,19285,0
+POCT.US,D,20190621,000000,24.972,25.012,24.923,24.992,38800,0
+POCT.US,D,20190624,000000,24.805,24.982,24.805,24.932,165098,0
+POCT.US,D,20190625,000000,25.002,25.002,24.799,24.813,21300,0
+POCT.US,D,20190626,000000,24.694,24.893,24.694,24.783,345061,0
+POCT.US,D,20190627,000000,24.826,24.893,24.813,24.833,312788,0
+POCT.US,D,20190628,000000,24.893,24.903,24.853,24.863,38578,0
+POCT.US,D,20190701,000000,24.962,25.037,24.863,24.932,152974,0
+POCT.US,D,20190702,000000,24.982,25.002,24.942,24.982,135872,0
+POCT.US,D,20190703,000000,25.043,25.121,25.024,25.111,18296,0
+POCT.US,D,20190705,000000,25.191,25.191,24.993,25.111,111228,0
+POCT.US,D,20190708,000000,25.052,25.052,24.962,25.052,132767,0
+POCT.US,D,20190709,000000,24.843,25.151,24.843,25.151,155354,0
+POCT.US,D,20190710,000000,25.135,25.221,25.101,25.151,199068,0
+POCT.US,D,20190711,000000,25.171,25.221,25.111,25.131,27506,0
+POCT.US,D,20190712,000000,25.194,25.27,25.181,25.264,86698,0
+POCT.US,D,20190715,000000,25.34,25.34,25.215,25.274,143985,0
+POCT.US,D,20190716,000000,25.27,25.27,25.181,25.215,22200,0
+POCT.US,D,20190717,000000,25.32,25.32,25.081,25.121,213061,0
+POCT.US,D,20190718,000000,25.081,25.191,25.042,25.151,98412,0
+POCT.US,D,20190719,000000,25.222,25.222,25.047,25.047,28263,0
+POCT.US,D,20190722,000000,25.101,25.121,25.032,25.101,49839,0
+POCT.US,D,20190723,000000,25.022,25.161,25.022,25.161,100207,0
+POCT.US,D,20190724,000000,25.091,25.221,25.072,25.221,13375,0
+POCT.US,D,20190725,000000,25.171,25.181,25.111,25.161,36327,0
+POCT.US,D,20190726,000000,25.181,25.29,25.181,25.28,54854,0
+POCT.US,D,20190729,000000,25.203,25.28,25.203,25.25,5888,0
+POCT.US,D,20190730,000000,25.052,25.23,25.052,25.23,23091,0
+POCT.US,D,20190731,000000,25.25,25.27,24.936,25.052,163176,0
+POCT.US,D,20190801,000000,25.063,25.24,24.863,24.924,132560,0
+POCT.US,D,20190802,000000,24.868,24.868,24.734,24.811,26827,0
+POCT.US,D,20190805,000000,24.595,24.605,24.346,24.476,98132,0
+POCT.US,D,20190806,000000,24.575,24.605,24.449,24.605,53992,0
+POCT.US,D,20190807,000000,24.426,24.615,24.371,24.585,304554,0
+POCT.US,D,20190808,000000,24.629,24.803,24.629,24.774,29318,0
+POCT.US,D,20190809,000000,24.932,24.932,24.684,24.694,107961,0
+POCT.US,D,20190812,000000,24.833,24.833,24.54,24.549,96977,0
+POCT.US,D,20190813,000000,24.724,24.833,24.704,24.793,38859,0
+POCT.US,D,20190814,000000,24.734,24.734,24.406,24.465,104303,0
+POCT.US,D,20190815,000000,24.734,24.734,24.366,24.495,196628,0
+POCT.US,D,20190816,000000,24.563,24.644,24.545,24.634,46519,0
+POCT.US,D,20190819,000000,24.754,24.754,24.674,24.744,51575,0
+POCT.US,D,20190820,000000,24.62,24.704,24.585,24.617,10565,0
+POCT.US,D,20190821,000000,24.724,24.744,24.654,24.694,105404,0
+POCT.US,D,20190822,000000,24.942,24.942,24.654,24.721,23513,0
+POCT.US,D,20190823,000000,24.565,24.678,24.336,24.336,128539,0
+POCT.US,D,20190826,000000,24.476,24.535,24.453,24.49,401571,0
+POCT.US,D,20190827,000000,24.406,24.545,24.406,24.5,69465,0
+POCT.US,D,20190828,000000,24.466,24.585,24.466,24.505,402279,0
+POCT.US,D,20190829,000000,24.734,24.754,24.654,24.689,98161,0
+POCT.US,D,20190830,000000,24.752,24.792,24.634,24.654,365341,0
+POCT.US,D,20190903,000000,24.754,24.754,24.495,24.59,47163,0
+POCT.US,D,20190904,000000,24.625,24.734,24.625,24.694,43514,0
+POCT.US,D,20190905,000000,24.91,24.992,24.863,24.903,29494,0
+POCT.US,D,20190906,000000,24.923,24.972,24.873,24.932,48054,0
+POCT.US,D,20190909,000000,24.803,24.972,24.803,24.863,37861,0
+POCT.US,D,20190910,000000,24.774,24.893,24.774,24.893,4756,0
+POCT.US,D,20190911,000000,24.942,25.007,24.924,25.007,83729,0
+POCT.US,D,20190912,000000,25.082,25.176,25.012,25.121,57375,0
+POCT.US,D,20190913,000000,24.992,25.15,24.992,25.062,26948,0
+POCT.US,D,20190916,000000,25.171,25.171,24.942,25.002,58192,0
+POCT.US,D,20190917,000000,25.042,25.072,24.962,24.962,100238,0
+POCT.US,D,20190918,000000,24.853,24.962,24.842,24.942,32861,0
+POCT.US,D,20190919,000000,25.008,25.081,24.952,24.982,39143,0
+POCT.US,D,20190920,000000,25.065,25.065,24.833,24.893,33951,0
+POCT.US,D,20190923,000000,24.848,24.911,24.848,24.896,4604,0
+POCT.US,D,20190924,000000,24.982,24.982,24.624,24.704,29491,0
+POCT.US,D,20190925,000000,24.704,24.843,24.585,24.823,88868,0
+POCT.US,D,20190926,000000,24.793,24.833,24.666,24.764,79310,0
+POCT.US,D,20190927,000000,25.042,25.042,24.533,24.615,98035,0
+POCT.US,D,20190930,000000,24.714,24.803,24.672,24.724,336369,0
+POCT.US,D,20191001,000000,24.76,24.784,24.555,24.595,1344486,0
+POCT.US,D,20191002,000000,24.336,24.471,24.327,24.356,267477,0
+POCT.US,D,20191003,000000,24.395,24.505,24.204,24.505,132781,0
+POCT.US,D,20191004,000000,24.386,24.664,24.386,24.664,133048,0
+POCT.US,D,20191007,000000,24.585,24.724,24.585,24.659,69027,0
+POCT.US,D,20191008,000000,24.803,24.803,24.398,24.456,273392,0
+POCT.US,D,20191009,000000,24.654,24.654,24.466,24.565,215248,0
+POCT.US,D,20191010,000000,24.506,24.66,24.506,24.654,78472,0
+POCT.US,D,20191011,000000,24.833,24.863,24.764,24.764,52805,0
+POCT.US,D,20191014,000000,24.736,24.793,24.736,24.769,139948,0
+POCT.US,D,20191015,000000,24.788,24.923,24.788,24.878,43488,0
+POCT.US,D,20191016,000000,24.883,24.893,24.803,24.873,58580,0
+POCT.US,D,20191017,000000,24.883,24.922,24.852,24.853,72351,0
+POCT.US,D,20191018,000000,25.042,25.042,24.817,24.853,84788,0
+POCT.US,D,20191021,000000,24.893,24.962,24.877,24.942,80008,0
+POCT.US,D,20191022,000000,24.962,24.982,24.903,24.903,69147,0
+POCT.US,D,20191023,000000,24.903,24.942,24.863,24.942,99952,0
+POCT.US,D,20191024,000000,24.938,24.962,24.883,24.919,46309,0
+POCT.US,D,20191025,000000,25.101,25.101,24.895,24.972,44819,0
+POCT.US,D,20191028,000000,25.032,25.042,25.002,25.042,51746,0
+POCT.US,D,20191029,000000,25.171,25.171,24.992,25.012,47623,0
+POCT.US,D,20191030,000000,24.913,25.072,24.913,25.032,36419,0
+POCT.US,D,20191031,000000,25.151,25.151,24.952,25.002,17191,0
+POCT.US,D,20191101,000000,25.022,25.151,25.022,25.151,124140,0
+POCT.US,D,20191104,000000,25.181,25.2,25.111,25.151,176947,0
+POCT.US,D,20191105,000000,25.081,25.169,25.081,25.126,285601,0
+POCT.US,D,20191106,000000,25.052,25.151,25.052,25.121,178727,0
+POCT.US,D,20191107,000000,25.211,25.211,25.141,25.171,153786,0
+POCT.US,D,20191108,000000,25.072,25.181,25.072,25.151,23837,0
+POCT.US,D,20191111,000000,25.131,25.201,25.112,25.141,28364,0
+POCT.US,D,20191112,000000,25.199,25.23,25.131,25.152,11515,0
+POCT.US,D,20191113,000000,25.012,25.23,25.012,25.161,10771,0
+POCT.US,D,20191114,000000,25.198,25.221,25.171,25.171,27433,0
+POCT.US,D,20191115,000000,25.23,25.29,25.181,25.26,16015,0
+POCT.US,D,20191118,000000,25.255,25.315,25.255,25.298,9263,0
+POCT.US,D,20191119,000000,25.03,25.03,24.89,24.89,42322,0
+POCT.US,D,20191120,000000,24.95,24.95,24.79,24.8301,33263,0
+POCT.US,D,20191121,000000,24.9,24.9,24.78,24.85,65854,0
+POCT.US,D,20191122,000000,24.8351,24.9195,24.8351,24.89,35812,0
+POCT.US,D,20191125,000000,24.95,24.98,24.9169,24.98,29663,0
+POCT.US,D,20191126,000000,25.08,25.08,24.92,25,750922,0
+POCT.US,D,20191127,000000,24.9408,25.01,24.9206,25.01,19230,0
+POCT.US,D,20191129,000000,25.03,25.04,24.961,24.978,45391,0
+POCT.US,D,20191202,000000,24.9885,24.9885,24.84,24.8566,23747,0
+POCT.US,D,20191203,000000,24.67,24.82,24.67,24.82,57246,0
+POCT.US,D,20191204,000000,24.854,24.91,24.83,24.89,29702,0
+POCT.US,D,20191205,000000,24.875,24.9064,24.8507,24.87,13747,0
+POCT.US,D,20191206,000000,24.965,25.006,24.9459,24.96,17600,0
+POCT.US,D,20191209,000000,25.03,25.03,24.97,24.97,5450,0
+POCT.US,D,20191210,000000,24.955,24.96,24.92,24.92,10462,0
+POCT.US,D,20191211,000000,24.94,24.99,24.92,24.94,76739,0
+POCT.US,D,20191212,000000,25.0274,25.08,24.9694,25.08,48912,0
+POCT.US,D,20191213,000000,24.96,25.0952,24.96,25.05,25901,0
+POCT.US,D,20191216,000000,25.16,25.1773,25.1,25.13,19056,0
+POCT.US,D,20191217,000000,25.1422,25.175,25.1234,25.155,21732,0
+POCT.US,D,20191218,000000,25.1406,25.157,25.1,25.1175,11058,0
+POCT.US,D,20191219,000000,25.1604,25.22,25.14,25.16,81822,0
+POCT.US,D,20191220,000000,25.2045,25.25,25.1901,25.2095,2016,0
+POCT.US,D,20191223,000000,25.1901,25.2228,25.19,25.215,49320,0
+POCT.US,D,20191224,000000,25.18,25.24,25.18,25.19,50677,0
+POCT.US,D,20191226,000000,25.14,25.24,25.14,25.23,10796,0
+POCT.US,D,20191227,000000,25.2499,25.28,25.23,25.28,15141,0
+POCT.US,D,20191230,000000,25.23,25.23,25.17,25.195,54641,0
+POCT.US,D,20191231,000000,25.16,25.2,25.15,25.2,21150,0
+POCT.US,D,20200102,000000,25.2547,25.3304,25.1813,25.3304,225464,0
+POCT.US,D,20200103,000000,25.2252,25.2858,25.22,25.255,39171,0
+POCT.US,D,20200106,000000,25.11,25.2988,25.11,25.25,33278,0
+POCT.US,D,20200107,000000,25.17,25.304,25.17,25.24,42266,0
+POCT.US,D,20200108,000000,25.2,25.3425,25.2,25.28,28985,0
+POCT.US,D,20200109,000000,25.3479,25.3549,25.32,25.33,89258,0
+POCT.US,D,20200110,000000,25.32,25.37,25.32,25.35,37921,0
+POCT.US,D,20200113,000000,25.37,25.4,25.36,25.37,3870,0
+POCT.US,D,20200114,000000,25.32,25.4183,25.32,25.37,17646,0
+POCT.US,D,20200115,000000,25.4,25.43,25.39,25.4002,3622,0
+POCT.US,D,20200116,000000,25.515,25.515,25.4101,25.44,58967,0
+POCT.US,D,20200117,000000,25.47,25.51,25.43,25.45,27923,0
+POCT.US,D,20200121,000000,25.35,25.4827,25.35,25.44,118553,0
+POCT.US,D,20200122,000000,25.475,25.49,25.45,25.45,10375,0
+POCT.US,D,20200123,000000,25.6071,25.6071,25.41,25.45,12063,0
+POCT.US,D,20200124,000000,25.4392,25.4392,25.36,25.38,17759,0
+POCT.US,D,20200127,000000,25.18,25.3274,25.18,25.26,9919,0
+POCT.US,D,20200128,000000,25.47,25.47,25.2924,25.31,27415,0
+POCT.US,D,20200129,000000,25.465,25.465,25.33,25.33,53895,0
+POCT.US,D,20200130,000000,25.26,25.35,25.26,25.35,11016,0
+POCT.US,D,20200131,000000,25.29,25.335,25.21,25.22,11841,0
+POCT.US,D,20200203,000000,25.29,25.3859,25.25,25.31,81803,0
+POCT.US,D,20200204,000000,25.43,25.48,25.43,25.44,18015,0
+POCT.US,D,20200205,000000,25.49,25.53,25.48,25.5,26193,0
+POCT.US,D,20200206,000000,25.576,25.576,25.49,25.54,33501,0
+POCT.US,D,20200207,000000,25.522,25.5762,25.49,25.49,162100,0
+POCT.US,D,20200210,000000,25.505,25.5433,25.5,25.54,9490,0
+POCT.US,D,20200211,000000,25.556,25.59,25.5301,25.555,268867,0
+POCT.US,D,20200212,000000,25.55,25.5911,25.54,25.57,333622,0
+POCT.US,D,20200213,000000,25.5638,25.61,25.52,25.56,133004,0
+POCT.US,D,20200214,000000,25.57,25.59,25.55,25.56,71053,0
+POCT.US,D,20200218,000000,25.52,25.6,25.52,25.57,28735,0
+POCT.US,D,20200219,000000,25.6023,25.6327,25.53,25.59,806695,0
+POCT.US,D,20200220,000000,25.5022,25.59,25.5005,25.58,28161,0
+POCT.US,D,20200221,000000,25.5,25.55,25.46,25.46,12799,0
+POCT.US,D,20200224,000000,25.34,25.35,25.1958,25.27,191128,0
+POCT.US,D,20200225,000000,25.26,25.27,24.895,24.95,409996,0
+POCT.US,D,20200226,000000,24.87,25.1523,24.87,24.95,39027,0
+POCT.US,D,20200227,000000,24.64,24.92,24.57,24.58,97711,0
+POCT.US,D,20200228,000000,24.2,24.4133,23.8514,24.26,190004,0
+POCT.US,D,20200302,000000,24.365,24.956,24.365,24.87,255633,0
+POCT.US,D,20200303,000000,24.8928,24.96,24.5,24.67,17828,0
+POCT.US,D,20200304,000000,24.66,25.1,24.66,25.1,31333,0
+POCT.US,D,20200305,000000,24.675,24.82,24.51,24.51,10276,0
+POCT.US,D,20200306,000000,24.18,24.77,24.0404,24.41,1619737,0
+POCT.US,D,20200309,000000,23.5098,23.83,23.1501,23.42,165965,0
+POCT.US,D,20200310,000000,23.8,23.8627,23.23,23.8627,81167,0
+POCT.US,D,20200311,000000,23.507,23.685,23.12,23.16,247727,0
+POCT.US,D,20200312,000000,22.4,22.4,21.67,21.67,370482,0
+POCT.US,D,20200313,000000,22.83,23.2,22.0001,23.2,158693,0
+POCT.US,D,20200316,000000,20.96,22,20.96,21.36,41980,0
+POCT.US,D,20200317,000000,21.24,21.96,21.032,21.8078,130344,0
+POCT.US,D,20200318,000000,21.47,21.47,20.5293,21.01,108977,0
+POCT.US,D,20200319,000000,20.7,21.6383,20.672,21.368,89457,0
+POCT.US,D,20200320,000000,21.5498,21.71,20.84,21.0702,1005284,0
+POCT.US,D,20200323,000000,20.95,21.175,20.66,20.78,611545,0
+POCT.US,D,20200324,000000,21.82,21.99,21.58,21.99,184163,0
+POCT.US,D,20200325,000000,21.9098,22.6002,21.77,22.06,44805,0
+POCT.US,D,20200326,000000,22.03,22.9733,22.03,22.9733,23481,0
+POCT.US,D,20200327,000000,22.17,22.779,22.17,22.39,29836,0
+POCT.US,D,20200330,000000,22.5,22.849,22.46,22.849,52729,0
+POCT.US,D,20200331,000000,22.7563,22.9,22.58,22.58,6445,0
+POCT.US,D,20200401,000000,21.89,22.4295,21.89,22,43906,0
+POCT.US,D,20200402,000000,22.185,22.4319,21.94,22.24,197061,0
+POCT.US,D,20200403,000000,22.2813,22.2813,22.01,22.14,13007,0
+POCT.US,D,20200406,000000,22.9499,23.0174,22.815,23,51534,0
+POCT.US,D,20200407,000000,23.3252,23.4399,23.1016,23.2,14579,0
+POCT.US,D,20200408,000000,23.16,23.4198,23.06,23.4198,9384,0
+POCT.US,D,20200409,000000,23.69,23.69,23.54,23.605,36407,0
+POCT.US,D,20200413,000000,23.72,23.72,23.3201,23.49,21280,0
+POCT.US,D,20200414,000000,23.64,24.09,23.64,23.76,46910,0
+POCT.US,D,20200415,000000,23.42,23.78,23.42,23.7,85874,0
+POCT.US,D,20200416,000000,23.8,23.8,23.505,23.6673,32473,0
+POCT.US,D,20200417,000000,23.7501,23.9799,23.7501,23.91,63208,0
+POCT.US,D,20200420,000000,23.77,24.02,23.75,23.7505,14006,0
+POCT.US,D,20200421,000000,23.14,23.45,23.14,23.32,36260,0
+POCT.US,D,20200422,000000,24.1,24.1,23.49,23.6207,15505,0
+POCT.US,D,20200423,000000,23.89,23.9,23.55,23.55,37996,0
+POCT.US,D,20200424,000000,23.67,23.88,23.61,23.7969,586613,0
+POCT.US,D,20200427,000000,23.9718,24.19,23.9717,24.14,3724,0
+POCT.US,D,20200428,000000,24.19,24.19,24.01,24.05,174074,0
+POCT.US,D,20200429,000000,24.29,24.4084,24.29,24.3686,3280,0
+POCT.US,D,20200430,000000,24.3,24.3,24.1,24.205,80801,0
+POCT.US,D,20200501,000000,24.23,24.23,23.73,23.86,36263,0
+POCT.US,D,20200504,000000,23.95,23.96,23.6201,23.8995,29050,0
+POCT.US,D,20200505,000000,23.82,24.216,23.82,24.11,155347,0
+POCT.US,D,20200506,000000,24.13,24.16,23.9938,23.9938,53383,0
+POCT.US,D,20200507,000000,24.09,24.24,24.07,24.18,16907,0
+POCT.US,D,20200508,000000,24.35,24.37,24.3,24.3236,190074,0
+POCT.US,D,20200511,000000,24.34,24.4898,24.2447,24.4698,12056,0
+POCT.US,D,20200512,000000,24.38,24.46,24.23,24.23,81315,0
+POCT.US,D,20200513,000000,24.025,24.07,23.78,23.97,59361,0
+POCT.US,D,20200514,000000,23.47,24.1,23.47,24.1,11818,0
+POCT.US,D,20200515,000000,23.92,24.145,23.92,24.062,24178,0
+POCT.US,D,20200518,000000,24.435,24.63,24.41,24.44,176532,0
+POCT.US,D,20200519,000000,24.31,24.62,24.31,24.42,152976,0
+POCT.US,D,20200520,000000,24.64,24.68,24.53,24.6279,201995,0
+POCT.US,D,20200521,000000,24.634,24.67,24.48,24.59,29386,0
+POCT.US,D,20200522,000000,24.33,24.62,24.33,24.567,121680,0
+POCT.US,D,20200526,000000,24.8098,24.84,24.712,24.7122,13344,0
+POCT.US,D,20200527,000000,24.7943,24.93,24.6515,24.93,144800,0
+POCT.US,D,20200528,000000,25.0199,25.04,24.7001,24.8102,16880,0
+POCT.US,D,20200529,000000,24.7786,25,24.7001,24.9134,122737,0
+POCT.US,D,20200601,000000,24.89,25.04,24.89,24.93,10200,0
+POCT.US,D,20200602,000000,24.97,25.1,24.91,25.1,158622,0
+POCT.US,D,20200603,000000,25.14,25.24,25.1,25.1683,70459,0
+POCT.US,D,20200604,000000,25.12,25.24,25.04,25.1589,20522,0
+POCT.US,D,20200605,000000,25.22,25.435,25.22,25.4097,18928,0
+POCT.US,D,20200608,000000,25.28,25.55,25.28,25.52,30456,0
+POCT.US,D,20200609,000000,25.31,25.42,25.31,25.3788,9595,0
+POCT.US,D,20200610,000000,25.29,25.42,25.285,25.3607,6934,0
+POCT.US,D,20200611,000000,24.78,25.14,24.7263,24.76,36293,0
+POCT.US,D,20200612,000000,24.725,24.8,24.42,24.61,15600,0
+POCT.US,D,20200615,000000,24.63,24.94,24.63,24.82,7833,0
+POCT.US,D,20200616,000000,24.79,25.192,24.79,25.0334,4174,0
+POCT.US,D,20200617,000000,24.84,25.15,24.84,25.03,12482,0
+POCT.US,D,20200618,000000,24.76,25.1499,24.76,25,59317,0
+POCT.US,D,20200619,000000,25.09,25.09,24.94,24.94,51021,0
+POCT.US,D,20200622,000000,24.92,25.15,24.92,25.05,7362,0
+POCT.US,D,20200623,000000,25.17,25.25,25.11,25.2092,11317,0
+POCT.US,D,20200624,000000,24.97,25.09,24.75,24.83,34547,0
+POCT.US,D,20200625,000000,24.94,25.058,24.77,25.058,64544,0
+POCT.US,D,20200626,000000,25.32,25.32,24.77,24.821,70128,0
+POCT.US,D,20200629,000000,24.73,24.94,24.73,24.91,680703,0
+POCT.US,D,20200630,000000,24.88,25.1834,24.88,25.1834,8908,0
+POCT.US,D,20200701,000000,25.2102,25.32,25.1417,25.27,193855,0
+POCT.US,D,20200702,000000,25.25,25.37,25.21,25.21,34515,0
+POCT.US,D,20200706,000000,25.425,25.49,25.2501,25.37,8475,0
+POCT.US,D,20200707,000000,25.45,25.4697,25.28,25.28,32944,0
+POCT.US,D,20200708,000000,25.365,25.52,25.34,25.4307,12739,0
+POCT.US,D,20200709,000000,25.42,25.52,25.23,25.3807,8865,0
+POCT.US,D,20200710,000000,25.4299,25.54,25.3101,25.54,3467,0
+POCT.US,D,20200713,000000,25.62,25.62,25.3893,25.3893,4717,0
+POCT.US,D,20200714,000000,25.355,25.5,25.355,25.5,2516,0
+POCT.US,D,20200715,000000,25.53,25.62,25.4701,25.62,432547,0
+POCT.US,D,20200716,000000,25.585,25.62,25.4808,25.55,29924,0
+POCT.US,D,20200717,000000,25.585,25.7,25.55,25.65,34084,0
+POCT.US,D,20200720,000000,25.6067,25.78,25.5901,25.6708,25057,0
+POCT.US,D,20200721,000000,25.7001,25.75,25.6751,25.6751,11537,0
+POCT.US,D,20200722,000000,25.7999,25.7999,25.6711,25.7405,2406,0
+POCT.US,D,20200723,000000,25.62,25.77,25.57,25.6383,77358,0
+POCT.US,D,20200724,000000,25.581,25.6327,25.52,25.54,33879,0
+POCT.US,D,20200727,000000,25.52,25.678,25.52,25.63,36575,0
+POCT.US,D,20200728,000000,25.615,25.7,25.61,25.65,24397,0
+POCT.US,D,20200729,000000,25.64,25.72,25.6314,25.7,7350,0
+POCT.US,D,20200730,000000,25.6348,25.69,25.5901,25.67,19339,0
+POCT.US,D,20200731,000000,25.86,25.86,25.64,25.78,35041,0
+POCT.US,D,20200803,000000,25.83,25.85,25.7522,25.8398,4527,0
+POCT.US,D,20200804,000000,25.8599,25.8599,25.775,25.81,25301,0
+POCT.US,D,20200805,000000,25.87,25.98,25.83,25.86,6830,0
+POCT.US,D,20200806,000000,25.79,25.9731,25.79,25.91,124808,0
+POCT.US,D,20200807,000000,25.9741,25.9741,25.91,25.91,6170,0
+POCT.US,D,20200810,000000,26,26.07,25.89,26.07,66344,0
+POCT.US,D,20200811,000000,26.02,26.08,25.9494,25.9494,37468,0
+POCT.US,D,20200812,000000,26.02,26.1,25.9614,25.98,17387,0
+POCT.US,D,20200813,000000,26.04,26.05,25.96,25.98,6895,0
+POCT.US,D,20200814,000000,26.08,26.09,25.94,26.0303,56453,0
+POCT.US,D,20200817,000000,26.025,26.04,26,26.01,39456,0
+POCT.US,D,20200818,000000,26.04,26.1045,26.02,26.03,17116,0
+POCT.US,D,20200819,000000,26.04,26.17,25.99,26.01,918340,0
+POCT.US,D,20200820,000000,25.92,26.08,25.92,26.03,18859,0
+POCT.US,D,20200821,000000,26.055,26.0799,26.04,26.06,12504,0
+POCT.US,D,20200824,000000,26.08,26.181,26.0601,26.1,14765,0
+POCT.US,D,20200825,000000,26.15,26.15,26.1,26.12,14936,0
+POCT.US,D,20200826,000000,26.12,26.234,26.12,26.15,76636,0
+POCT.US,D,20200827,000000,26.13,26.2253,26.13,26.19,34559,0
+POCT.US,D,20200828,000000,26.1901,26.22,26.12,26.18,61840,0
+POCT.US,D,20200831,000000,26.1774,26.24,26.15,26.16,9929,0
+POCT.US,D,20200901,000000,26.195,26.195,26.15,26.17,79364,0
+POCT.US,D,20200902,000000,26.16,26.2476,26.16,26.19,22465,0
+POCT.US,D,20200903,000000,26.21,26.21,26.0397,26.04,19975,0
+POCT.US,D,20200904,000000,25.98,26.17,25.87,26.17,32857,0
+POCT.US,D,20200908,000000,26.04,26.04,25.935,25.95,10135,0
+POCT.US,D,20200909,000000,26.02,26.1307,26.02,26.08,42011,0
+POCT.US,D,20200910,000000,26.1,26.1,26,26.0337,2802,0
+POCT.US,D,20200911,000000,26.0501,26.14,25.93,26.025,16266,0
+POCT.US,D,20200914,000000,26.14,26.26,26.11,26.17,13987,0
+POCT.US,D,20200915,000000,26.14,26.17,26.14,26.17,11030,0
+POCT.US,D,20200916,000000,26.18,26.2599,26.17,26.2,6457,0
+POCT.US,D,20200917,000000,26.075,26.2,26.07,26.155,5662,0
+POCT.US,D,20200918,000000,26.1985,26.1985,26.05,26.18,656658,0
+POCT.US,D,20200921,000000,25.94,26.12,25.82,26.12,690548,0
+POCT.US,D,20200922,000000,26.053,26.21,26.053,26.175,12648,0
+POCT.US,D,20200923,000000,26.21,26.21,25.89,25.9,9673,0
+POCT.US,D,20200924,000000,25.81,26.085,25.81,26.04,12048,0
+POCT.US,D,20200925,000000,26.06,26.2199,26.0181,26.1861,15464,0
+POCT.US,D,20200928,000000,26.3,26.37,26.26,26.3,348687,0
+POCT.US,D,20200929,000000,26.29,26.41,26.27,26.29,850505,0
+POCT.US,D,20200930,000000,26.29,26.42,26.27,26.41,578526,0
+POCT.US,D,20201001,000000,26.4,26.52,26.33,26.43,760301,0
+POCT.US,D,20201002,000000,26.24,26.4095,26.24,26.27,206845,0
+POCT.US,D,20201005,000000,26.28,26.56,26.28,26.56,49116,0
+POCT.US,D,20201006,000000,26.56,26.64,26.31,26.32,134506,0
+POCT.US,D,20201007,000000,26.51,26.6388,26.45,26.57,65013,0
+POCT.US,D,20201008,000000,26.65,26.69,26.54,26.64,44764,0
+POCT.US,D,20201009,000000,27,27,26.69,26.76,44455,0
+POCT.US,D,20201012,000000,26.9999,27.0999,26.8607,27.05,53543,0
+POCT.US,D,20201013,000000,26.8,27.02,26.6805,26.99,37647,0
+POCT.US,D,20201014,000000,26.84,26.99,26.8265,26.8883,17644,0
+POCT.US,D,20201015,000000,26.75,26.91,26.6,26.8,34399,0
+POCT.US,D,20201016,000000,26.99,26.9999,26.8401,26.9,145847,0
+POCT.US,D,20201019,000000,26.885,26.94,26.62,26.65,203300,0
+POCT.US,D,20201020,000000,26.81,26.83,26.6569,26.72,250136,0
+POCT.US,D,20201021,000000,26.67,26.8195,26.6499,26.65,32845,0
+POCT.US,D,20201022,000000,26.7472,26.84,26.66,26.78,88852,0
+POCT.US,D,20201023,000000,26.81,26.866,26.7606,26.8493,7264,0
+POCT.US,D,20201026,000000,26.615,26.615,26.4192,26.575,61200,0
+POCT.US,D,20201027,000000,26.575,26.63,26.5201,26.568,12844,0
+POCT.US,D,20201028,000000,26.31,26.32,26.05,26.07,125556,0
+POCT.US,D,20201029,000000,26.0478,26.37,26.01,26.285,73818,0
+POCT.US,D,20201030,000000,25.999,26.12,25.89,26.12,49700,0
+POCT.US,D,20201102,000000,26.29,26.31,26.1227,26.28,106236,0
+POCT.US,D,20201103,000000,26.12,26.65,26.12,26.51,63545,0
+POCT.US,D,20201104,000000,26.91,26.93,26.81,26.82,13002,0
+POCT.US,D,20201105,000000,27.025,27.11,26.92,27.04,22524,0
+POCT.US,D,20201106,000000,26.8857,27.06,26.8175,27.06,9383,0
+POCT.US,D,20201109,000000,27.335,27.55,27.2701,27.29,30140,0
+POCT.US,D,20201110,000000,27.37,27.52,27.07,27.22,16548,0
+POCT.US,D,20201111,000000,27.13,27.28,27.13,27.22,74921,0
+POCT.US,D,20201112,000000,27.21,27.2987,27.0801,27.17,22251,0
+POCT.US,D,20201113,000000,27.215,27.37,27.17,27.36,5783,0
+POCT.US,D,20201116,000000,27.49,27.51,27.3419,27.48,24716,0
+POCT.US,D,20201117,000000,27.37,27.46,27.35,27.3858,53369,0
+POCT.US,D,20201118,000000,27.4,27.462,27.21,27.21,15143,0
+POCT.US,D,20201119,000000,27.35,27.38,27.18,27.32,49509,0
+POCT.US,D,20201120,000000,27.33,27.359,27.26,27.29,4219,0
+POCT.US,D,20201123,000000,27.34,27.3599,27.21,27.285,9010,0
+POCT.US,D,20201124,000000,27.49,27.55,27.4001,27.55,14732,0
+POCT.US,D,20201125,000000,27.4458,27.56,27.4115,27.4861,5446,0
+POCT.US,D,20201127,000000,27.47,27.5075,27.46,27.46,1375,0
+POCT.US,D,20201130,000000,27.48,27.5,27.4001,27.463,5408,0
+POCT.US,D,20201201,000000,27.555,27.675,27.53,27.65,20664,0
+POCT.US,D,20201202,000000,27.57,27.5795,27.5308,27.5756,27819,0
+POCT.US,D,20201203,000000,27.55,27.63,27.53,27.63,18552,0
+POCT.US,D,20201204,000000,27.59,27.69,27.59,27.63,11439,0
+POCT.US,D,20201207,000000,27.65,27.65,27.6,27.62,6698,0
+POCT.US,D,20201208,000000,27.61,27.6862,27.61,27.65,6370,0
+POCT.US,D,20201209,000000,27.67,27.6867,27.54,27.67,7457,0
+POCT.US,D,20201210,000000,27.5,27.65,27.5,27.6055,7742,0
+POCT.US,D,20201211,000000,27.49,27.6099,27.44,27.54,15095,0
+POCT.US,D,20201214,000000,27.65,27.65,27.46,27.47,16043,0
+POCT.US,D,20201215,000000,27.51,27.6396,27.5,27.6396,12229,0
+POCT.US,D,20201216,000000,27.59,27.6542,27.5801,27.6542,10271,0
+POCT.US,D,20201217,000000,27.69,27.75,27.66,27.7025,5357,0
+POCT.US,D,20201218,000000,27.6579,27.7,27.58,27.6765,4864,0
+POCT.US,D,20201221,000000,27.4,27.71,27.4,27.57,6012,0
+POCT.US,D,20201222,000000,27.6,27.606,27.5508,27.56,9631,0
+POCT.US,D,20201223,000000,27.64,27.6859,27.64,27.66,28480,0
+POCT.US,D,20201224,000000,27.53,27.7062,27.53,27.67,4232,0
+POCT.US,D,20201228,000000,27.7543,27.81,27.75,27.77,25860,0
+POCT.US,D,20201229,000000,27.75,27.773,27.71,27.7413,24223,0
+POCT.US,D,20201230,000000,27.66,27.81,27.66,27.81,21638,0
+POCT.US,D,20201231,000000,27.62,27.82,27.62,27.82,19134,0
+POCT.US,D,20210104,000000,27.86,27.86,27.48,27.6,838943,0
+POCT.US,D,20210105,000000,27.61,27.7601,27.61,27.76,11171,0
+POCT.US,D,20210106,000000,27.86,27.91,27.7205,27.7945,4786,0
+POCT.US,D,20210107,000000,27.91,27.93,27.8958,27.9,14906,0
+POCT.US,D,20210108,000000,28,28,27.92,27.95,15164,0
+POCT.US,D,20210111,000000,27.8946,28,27.85,27.85,9461,0
+POCT.US,D,20210112,000000,27.91,27.96,27.83,27.88,38599,0
+POCT.US,D,20210113,000000,28,28,27.8901,27.91,12046,0
+POCT.US,D,20210114,000000,27.93,27.99,27.9105,27.98,47041,0
+POCT.US,D,20210115,000000,27.8842,27.92,27.78,27.78,8457,0
+POCT.US,D,20210119,000000,27.78,27.97,27.78,27.88,195306,0
+POCT.US,D,20210120,000000,27.97,28.015,27.94,28.015,16229,0
+POCT.US,D,20210121,000000,28,28.05,27.9619,27.98,20784,0
+POCT.US,D,20210122,000000,27.9261,28.05,27.9261,27.96,12804,0
+POCT.US,D,20210125,000000,28.005,28.005,27.86,27.95,13774,0
+POCT.US,D,20210126,000000,27.97,28.006,27.88,27.92,214775,0
+POCT.US,D,20210127,000000,27.86,27.86,27.57,27.57,79310,0
+POCT.US,D,20210128,000000,27.55,27.83,27.55,27.7,48307,0
+POCT.US,D,20210129,000000,27.62,27.7384,27.45,27.5,38894,0
+POCT.US,D,20210201,000000,27.72,27.7856,27.68,27.7655,3278,0
+POCT.US,D,20210202,000000,27.71,27.9125,27.67,27.85,37399,0
+POCT.US,D,20210203,000000,27.86,27.93,27.85,27.89,24106,0
+POCT.US,D,20210204,000000,27.94,28.0199,27.91,28,102620,0
+POCT.US,D,20210205,000000,28.03,28.03,28,28.025,10470,0
+POCT.US,D,20210208,000000,28.05,28.11,28.04,28.07,21529,0
+POCT.US,D,20210209,000000,28.05,28.11,28.03,28.05,30864,0
+POCT.US,D,20210210,000000,28.08,28.11,28.0001,28.02,72919,0
+POCT.US,D,20210211,000000,28.07,28.11,28,28.0707,14700,0
+POCT.US,D,20210212,000000,28.08,28.11,28.04,28.1,155574,0
+POCT.US,D,20210216,000000,28.02,28.14,28.02,28.07,25291,0
+POCT.US,D,20210217,000000,28.02,28.095,28.01,28.08,18445,0
+POCT.US,D,20210218,000000,28.105,28.105,27.99,28.04,20184,0
+POCT.US,D,20210219,000000,28.05,28.065,28.03,28.03,4957,0
+POCT.US,D,20210222,000000,27.98,28.0581,27.98,28,16701,0
+POCT.US,D,20210223,000000,27.8,28.1,27.8,28.02,13665,0
+POCT.US,D,20210224,000000,28.0294,28.13,28.0294,28.13,11590,0
+POCT.US,D,20210225,000000,28.07,28.07,27.82,27.86,19535,0
+POCT.US,D,20210226,000000,27.86,27.993,27.78,27.87,45809,0
+POCT.US,D,20210301,000000,27.9,28.14,27.9,28.1,23415,0
+POCT.US,D,20210302,000000,28.125,28.17,28.0608,28.08,75620,0
+POCT.US,D,20210303,000000,28.04,28.06,27.975,28,5185,0
+POCT.US,D,20210304,000000,27.9,28.02,27.74,27.83,11029,0
+POCT.US,D,20210305,000000,27.78,28.04,27.7701,28.04,19626,0
+POCT.US,D,20210308,000000,27.985,28.09,27.98,27.98,14735,0
+POCT.US,D,20210309,000000,28.155,28.19,28.11,28.11,10336,0
+POCT.US,D,20210310,000000,28.19,28.22,28.13,28.13,28186,0
+POCT.US,D,20210311,000000,28.22,28.2612,28.22,28.23,4733,0
+POCT.US,D,20210312,000000,28.06,28.25,28.06,28.25,30927,0
+POCT.US,D,20210315,000000,28.2778,28.33,28.24,28.31,41570,0
+POCT.US,D,20210316,000000,28.34,28.36,28.32,28.32,7100,0
+POCT.US,D,20210317,000000,28.27,28.381,28.26,28.381,24204,0
+POCT.US,D,20210318,000000,28.34,28.361,28.27,28.2722,22849,0
+POCT.US,D,20210319,000000,28.12,28.315,28.12,28.26,28905,0
+POCT.US,D,20210322,000000,28.31,28.395,28.308,28.36,19354,0
+POCT.US,D,20210323,000000,28.28,28.39,28.25,28.28,11012,0
+POCT.US,D,20210324,000000,28.39,28.39,28.25,28.25,5620,0
+POCT.US,D,20210325,000000,28.26,28.3502,28.26,28.3502,9881,0
+POCT.US,D,20210326,000000,28.38,28.47,28.36,28.47,83749,0
+POCT.US,D,20210329,000000,28.54,28.54,28.4,28.46,7071,0
+POCT.US,D,20210330,000000,28.42,28.51,28.4014,28.45,24618,0
+POCT.US,D,20210331,000000,28.37,28.55,28.37,28.5,30837,0
+POCT.US,D,20210401,000000,28.46,28.6,28.46,28.57,57451,0
+POCT.US,D,20210405,000000,28.54,28.7034,28.54,28.66,145172,0
+POCT.US,D,20210406,000000,28.6876,28.73,28.621,28.71,33607,0
+POCT.US,D,20210407,000000,28.56,28.7,28.56,28.69,32811,0
+POCT.US,D,20210408,000000,28.73,28.7599,28.6619,28.69,14678,0
+POCT.US,D,20210409,000000,28.6601,28.7448,28.6601,28.7448,9855,0
+POCT.US,D,20210412,000000,28.7215,28.7625,28.6801,28.73,18615,0
+POCT.US,D,20210413,000000,28.73,28.7944,28.71,28.75,41070,0
+POCT.US,D,20210414,000000,28.7,28.796,28.7,28.72,13578,0
+POCT.US,D,20210415,000000,28.74,28.827,28.68,28.77,22567,0
+POCT.US,D,20210416,000000,28.79,28.83,28.77,28.83,9995,0
+POCT.US,D,20210419,000000,28.68,28.825,28.68,28.8,37293,0
+POCT.US,D,20210420,000000,28.82,28.849,28.67,28.7,11469,0
+POCT.US,D,20210421,000000,28.71,28.7828,28.71,28.76,28204,0
+POCT.US,D,20210422,000000,28.76,28.79,28.68,28.73,46396,0
+POCT.US,D,20210423,000000,28.6911,28.78,28.6911,28.76,31729,0
+POCT.US,D,20210426,000000,28.77,28.7899,28.76,28.77,6166,0
+POCT.US,D,20210427,000000,28.77,28.79,28.755,28.775,33616,0
+POCT.US,D,20210428,000000,28.7,28.8442,28.7,28.8246,21451,0
+POCT.US,D,20210429,000000,28.82,28.845,28.76,28.8,50604,0
+POCT.US,D,20210430,000000,28.77,28.8699,28.75,28.77,57566,0
+POCT.US,D,20210503,000000,28.8281,28.878,28.7611,28.79,55161,0
+POCT.US,D,20210504,000000,28.79,28.79,28.74,28.755,15942,0
+POCT.US,D,20210505,000000,28.76,28.83,27.6468,28.76,11285,0
+POCT.US,D,20210506,000000,28.7,28.84,28.7,28.82,16325,0
+POCT.US,D,20210507,000000,28.93,28.93,28.84,28.85,3858,0
+POCT.US,D,20210510,000000,28.79,28.881,28.79,28.81,7649,0
+POCT.US,D,20210511,000000,28.7515,28.7652,28.71,28.72,3179,0
+POCT.US,D,20210512,000000,28.7,28.709,28.56,28.5639,6699,0
+POCT.US,D,20210513,000000,28.62,28.68,28.58,28.65,5784,0
+POCT.US,D,20210514,000000,28.8293,28.8299,28.7939,28.7939,854,0
+POCT.US,D,20210517,000000,28.72,28.77,28.71,28.73,5183,0
+POCT.US,D,20210518,000000,28.75,28.8239,28.72,28.72,8201,0
+POCT.US,D,20210519,000000,28.59,28.74,28.59,28.7124,11550,0
+POCT.US,D,20210520,000000,28.69,28.84,28.69,28.74,5723,0
+POCT.US,D,20210521,000000,28.7879,28.7901,28.7645,28.7645,2603,0
+POCT.US,D,20210524,000000,28.9,28.93,28.85,28.8719,7466,0
+POCT.US,D,20210525,000000,28.91,28.94,28.8,28.84,8552,0
+POCT.US,D,20210526,000000,28.9295,28.96,28.875,28.875,12246,0
+POCT.US,D,20210527,000000,28.87,28.98,28.86,28.93,13516,0
+POCT.US,D,20210528,000000,28.84,29.02,28.84,28.92,17731,0
+POCT.US,D,20210601,000000,28.95,29,28.9009,28.945,70421,0
+POCT.US,D,20210602,000000,28.86,29.01,28.86,29.01,5452,0
+POCT.US,D,20210603,000000,28.74,28.925,28.74,28.92,13016,0
+POCT.US,D,20210604,000000,28.96,29.02,28.96,28.96,471,0
+POCT.US,D,20210607,000000,28.9999,28.9999,28.91,28.935,10569,0
+POCT.US,D,20210608,000000,28.9,29.04,28.89,28.9798,9726,0
+POCT.US,D,20210609,000000,28.97,29.0175,28.9007,28.93,3914,0
+POCT.US,D,20210610,000000,28.9,29.08,28.9,28.9752,25819,0
+POCT.US,D,20210611,000000,28.91,29.0321,28.91,29.0202,11420,0
+POCT.US,D,20210614,000000,29,29.08,28.955,29.06,21433,0
+POCT.US,D,20210615,000000,29.03,29.11,28.991,29.035,28763,0
+POCT.US,D,20210616,000000,28.93,29.07,28.93,28.99,4706,0
+POCT.US,D,20210617,000000,28.97,29.03,28.97,29.0123,4364,0
+POCT.US,D,20210618,000000,28.9527,29.04,28.911,28.965,2247,0
+POCT.US,D,20210621,000000,29.04,29.04,28.97,29.015,10284,0
+POCT.US,D,20210622,000000,29.05,29.1,29.0001,29.0497,5301,0
+POCT.US,D,20210623,000000,29.08,29.1,29.03,29.06,4193,0
+POCT.US,D,20210624,000000,29.0408,29.06,29.04,29.045,12400,0
+POCT.US,D,20210625,000000,29.031,29.1199,29.031,29.08,5455,0
+POCT.US,D,20210628,000000,29.08,29.12,29.05,29.07,28479,0
+POCT.US,D,20210629,000000,29.09,29.1787,29.07,29.115,198379,0
+POCT.US,D,20210630,000000,29.06,29.1799,29.0501,29.115,10965,0
+POCT.US,D,20210701,000000,29.17,29.18,29.06,29.1201,28987,0
+POCT.US,D,20210702,000000,29.01,29.18,29.01,29.13,7869,0
+POCT.US,D,20210706,000000,29.16,29.21,29.135,29.135,2047,0
+POCT.US,D,20210707,000000,29.08,29.19,29.07,29.135,8613,0
+POCT.US,D,20210708,000000,28.92,29.19,28.92,29.095,28335,0
+POCT.US,D,20210709,000000,29.1,29.13,29.1,29.13,1573,0
+POCT.US,D,20210712,000000,29.1628,29.178,29.0901,29.125,6519,0
+POCT.US,D,20210713,000000,29.06,29.18,29.06,29.1259,11290,0
+POCT.US,D,20210714,000000,29.14,29.19,29.07,29.115,30603,0
+POCT.US,D,20210715,000000,29.14,29.14,29.07,29.11,14832,0
+POCT.US,D,20210716,000000,29.1341,29.21,29.09,29.2,12996,0
+POCT.US,D,20210719,000000,29.075,29.13,29.0006,29.0703,7056,0
+POCT.US,D,20210720,000000,29.06,29.1057,29.06,29.1057,565,0
+POCT.US,D,20210721,000000,29.15,29.2099,29.0714,29.14,14226,0
+POCT.US,D,20210722,000000,29.1,29.24,29.1,29.15,64508,0
+POCT.US,D,20210723,000000,29.15,29.259,29.15,29.195,3487,0
+POCT.US,D,20210726,000000,29.195,29.2,29.15,29.2,7194,0
+POCT.US,D,20210727,000000,29.19,29.19,29.12,29.175,2369,0
+POCT.US,D,20210728,000000,29.2399,29.2399,29.14,29.1548,204545,0
+POCT.US,D,20210729,000000,29.0201,29.18,29.0201,29.17,19266,0
+POCT.US,D,20210730,000000,29.151,29.249,29.15,29.17,3522,0
+POCT.US,D,20210802,000000,29.19,29.23,29.151,29.17,2860,0
+POCT.US,D,20210803,000000,29.1406,29.269,29.1406,29.22,4196,0
+POCT.US,D,20210804,000000,29.16,29.25,29.16,29.2051,2583,0
+POCT.US,D,20210805,000000,29.25,29.27,29.18,29.225,3380,0
+POCT.US,D,20210806,000000,29.27,29.27,29.18,29.195,2109,0
+POCT.US,D,20210809,000000,29.191,29.27,29.19,29.23,3515,0
+POCT.US,D,20210810,000000,29.16,29.2321,29.16,29.2321,9909,0
+POCT.US,D,20210811,000000,29.21,29.22,29.19,29.1955,13056,0
+POCT.US,D,20210812,000000,29.24,29.27,29.2,29.23,13957,0
+POCT.US,D,20210813,000000,29.23,29.27,29.23,29.2301,3686,0
+POCT.US,D,20210816,000000,29.23,29.2699,29.21,29.2303,1735,0
+POCT.US,D,20210817,000000,29.2647,29.27,29.19,29.23,2609,0
+POCT.US,D,20210818,000000,29.181,29.28,29.181,29.21,3141,0
+POCT.US,D,20210819,000000,29.1,29.27,29.1,29.2651,5391,0
+POCT.US,D,20210820,000000,29.27,29.27,29.25,29.27,1536,0
+POCT.US,D,20210823,000000,29.2501,29.2792,29.2251,29.2251,4815,0
+POCT.US,D,20210824,000000,29.225,29.2499,29.2001,29.22,10787,0
+POCT.US,D,20210825,000000,29.22,29.2399,29.2101,29.225,29525,0
+POCT.US,D,20210826,000000,29.215,29.23,29.2,29.21,2185,0
+POCT.US,D,20210827,000000,29.22,29.23,29.22,29.225,163340,0
+POCT.US,D,20210830,000000,29.2399,29.29,29.225,29.225,3855,0
+POCT.US,D,20210831,000000,29.24,29.28,29.21,29.25,22870,0
+POCT.US,D,20210901,000000,29.211,29.2497,29.211,29.2203,6166,0
+POCT.US,D,20210902,000000,29.255,29.29,29.2201,29.2539,11862,0
+POCT.US,D,20210903,000000,29.29,29.29,29.221,29.2351,7019,0
+POCT.US,D,20210907,000000,29.17,29.2899,29.17,29.2319,11507,0
+POCT.US,D,20210908,000000,29.255,29.255,29.23,29.235,3948,0
+POCT.US,D,20210909,000000,29.19,29.2899,29.19,29.275,12622,0
+POCT.US,D,20210910,000000,29.275,29.29,29.23,29.26,7900,0
+POCT.US,D,20210913,000000,29.28,29.28,29.24,29.255,6487,0
+POCT.US,D,20210914,000000,29.24,29.26,29.24,29.24,19595,0
+POCT.US,D,20210915,000000,29.2774,29.3,29.24,29.24,9026,0
+POCT.US,D,20210916,000000,29.26,29.26,29.25,29.25,15020,0
+POCT.US,D,20210917,000000,29.25,29.26,29.25,29.26,326,0
+POCT.US,D,20210920,000000,29.2923,29.2923,29.22,29.255,16773,0
+POCT.US,D,20210921,000000,29.24,29.29,29.24,29.275,10492,0
+POCT.US,D,20210922,000000,29.31,29.31,29.258,29.285,5425,0
+POCT.US,D,20210923,000000,29.3,29.3,29.24,29.2947,11681,0
+POCT.US,D,20210924,000000,29.29,29.35,29.232,29.25,16343,0
+POCT.US,D,20210927,000000,29.32,29.32,29.28,29.3,11888,0
+POCT.US,D,20210928,000000,29.2511,29.35,29.2501,29.345,65046,0
+POCT.US,D,20210929,000000,29.29,29.35,29.265,29.33,171015,0
+POCT.US,D,20210930,000000,29.38,29.38,29.31,29.3349,1214010,0
+POCT.US,D,20211001,000000,29.41,29.539,29.24,29.52,576436,0
+POCT.US,D,20211004,000000,29.48,29.48,29.2001,29.29,571575,0
+POCT.US,D,20211005,000000,29.38,29.54,29.3,29.495,572682,0
+POCT.US,D,20211006,000000,29.36,29.5,29.27,29.5,88035,0
+POCT.US,D,20211007,000000,29.67,29.71,29.55,29.55,109581,0
+POCT.US,D,20211008,000000,29.55,29.6399,29.52,29.5599,116900,0
+POCT.US,D,20211011,000000,29.62,29.639,29.43,29.43,44064,0
+POCT.US,D,20211012,000000,29.53,29.54,29.42,29.4592,48878,0
+POCT.US,D,20211013,000000,29.55,29.58,29.4,29.55,101388,0
+POCT.US,D,20211014,000000,29.55,29.77,29.55,29.77,31210,0
+POCT.US,D,20211015,000000,29.785,29.86,29.75,29.75,47772,0
+POCT.US,D,20211018,000000,29.63,29.86,29.63,29.82,18519,0
+POCT.US,D,20211019,000000,29.94,29.97,29.86,29.97,92388,0
+POCT.US,D,20211020,000000,30.11,30.11,29.93,29.94,28504,0
+POCT.US,D,20211021,000000,30.02,30.03,29.955,29.9888,22401,0
+POCT.US,D,20211022,000000,29.99,30.0299,29.91,29.9757,11486,0
+POCT.US,D,20211025,000000,30.05,30.1,29.97,30.0497,16718,0
+POCT.US,D,20211026,000000,29.9601,30.17,29.9601,30.1,16548,0
+POCT.US,D,20211027,000000,30.1,30.11,30.03,30.04,42132,0
+POCT.US,D,20211028,000000,30.06,30.1199,30.024,30.06,5994,0
+POCT.US,D,20211029,000000,30.08,30.14,30.0505,30.1198,9383,0
+POCT.US,D,20211101,000000,30.0801,30.14,30.08,30.1394,6716,0
+POCT.US,D,20211102,000000,30.14,30.1999,30.09,30.17,4535,0
+POCT.US,D,20211103,000000,30.08,30.27,30.08,30.27,9330,0
+POCT.US,D,20211104,000000,30.32,30.32,30.19,30.2501,17164,0
+POCT.US,D,20211105,000000,30.305,30.37,30.2301,30.2749,6935,0
+POCT.US,D,20211108,000000,30.35,30.35,30.255,30.27,4809,0
+POCT.US,D,20211109,000000,30.2,30.28,30.1897,30.2364,12901,0
+POCT.US,D,20211110,000000,30.22,30.28,30.15,30.1693,8416,0
+POCT.US,D,20211111,000000,30.249,30.249,30.131,30.1798,3510,0
+POCT.US,D,20211112,000000,30.24,30.308,30.1906,30.26,7540,0
+POCT.US,D,20211115,000000,30.2,30.3199,30.2,30.2448,4228,0
+POCT.US,D,20211116,000000,30.299,30.32,30.25,30.2799,7224,0
+POCT.US,D,20211117,000000,30.245,30.289,30.1999,30.234,4448,0
+POCT.US,D,20211118,000000,30.33,30.33,30.2,30.2971,10147,0
+POCT.US,D,20211119,000000,30.23,30.28,30.2249,30.2249,2159,0
+POCT.US,D,20211122,000000,30.28,30.299,30.19,30.2065,7265,0
+POCT.US,D,20211123,000000,30.12,30.23,30.1,30.23,6589,0
+POCT.US,D,20211124,000000,30.199,30.26,30.14,30.235,4529,0
+POCT.US,D,20211126,000000,30,30.08,29.9172,29.9172,11880,0
+POCT.US,D,20211129,000000,30.05,30.16,30.04,30.1445,3276,0
+POCT.US,D,20211130,000000,30.01,30.1,29.8276,29.8276,6479,0
+POCT.US,D,20211201,000000,30.07,30.079,29.7389,29.7389,12066,0
+POCT.US,D,20211202,000000,29.86,29.9069,29.86,29.878,3219,0
+POCT.US,D,20211203,000000,29.8,29.8,29.63,29.705,5324,0
+POCT.US,D,20211206,000000,29.92,29.98,29.82,29.89,106593,0
+POCT.US,D,20211207,000000,29.97,30.21,29.97,30.13,19652,0
+POCT.US,D,20211208,000000,30.14,30.24,30.14,30.2382,1722,0
+POCT.US,D,20211209,000000,30.25,30.25,30.1604,30.1604,3532,0
+POCT.US,D,20211210,000000,30.28,30.28,30.15,30.2675,8033,0
+POCT.US,D,20211213,000000,30.26,30.26,30.18,30.23,18749,0
+POCT.US,D,20211214,000000,30.0739,30.1,29.99,30.1,13128,0
+POCT.US,D,20211215,000000,30.0375,30.29,30.0375,30.19,9580,0
+POCT.US,D,20211216,000000,30.23,30.23,30.05,30.1698,12640,0
+POCT.US,D,20211217,000000,30.18,30.18,30.0472,30.0472,7246,0
+POCT.US,D,20211220,000000,29.83,29.9799,29.83,29.9509,3707,0
+POCT.US,D,20211221,000000,30.01,30.17,30.01,30.1304,5220,0
+POCT.US,D,20211222,000000,30.12,30.25,30.11,30.25,28116,0
+POCT.US,D,20211223,000000,30.285,30.3502,30.28,30.3502,3021,0
+POCT.US,D,20211227,000000,30.32,30.425,30.32,30.425,6040,0
+POCT.US,D,20211228,000000,30.42,30.435,30.354,30.39,4873,0
+POCT.US,D,20211229,000000,30.42,30.476,30.4155,30.4749,2310,0
+POCT.US,D,20211230,000000,30.43,30.49,30.39,30.45,13787,0
+POCT.US,D,20211231,000000,30.38,30.49,30.33,30.4527,97940,0
+POCT.US,D,20220103,000000,30.52,30.55,30.44,30.55,12598,0
+POCT.US,D,20220104,000000,30.47,30.505,30.4,30.49,501525,0
+POCT.US,D,20220105,000000,30.465,30.486,30.27,30.2785,172148,0
+POCT.US,D,20220106,000000,30.27,30.35,30.2234,30.24,10713,0
+POCT.US,D,20220107,000000,30.28,30.29,30.19,30.24,19338,0
+POCT.US,D,20220110,000000,30.14,30.24,30.0825,30.24,15662,0
+POCT.US,D,20220111,000000,30.27,30.3774,30.24,30.3774,7104,0
+POCT.US,D,20220112,000000,30.37,30.43,30.3465,30.39,18792,0
+POCT.US,D,20220113,000000,30.49,30.49,30.2806,30.2807,18794,0
+POCT.US,D,20220114,000000,30.22,30.27,30.1901,30.27,5565,0
+POCT.US,D,20220118,000000,30.17,30.1969,30.05,30.0686,11346,0
+POCT.US,D,20220119,000000,30.1,30.178,30,30,9429,0
+POCT.US,D,20220120,000000,30.09,30.19,29.85,29.85,11308,0
+POCT.US,D,20220121,000000,29.8001,29.85,29.63,29.63,45534,0
+POCT.US,D,20220124,000000,29.4,29.66,29.01,29.66,104809,0
+POCT.US,D,20220125,000000,29.44,29.6699,29.3007,29.4859,23277,0
+POCT.US,D,20220126,000000,29.72,29.78,29.37,29.55,11104,0
+POCT.US,D,20220127,000000,29.71,29.7199,29.4,29.5,29466,0
+POCT.US,D,20220128,000000,29.42,29.78,29.34,29.78,68445,0
+POCT.US,D,20220131,000000,29.8,29.98,29.8,29.9669,27703,0
+POCT.US,D,20220201,000000,29.92,30.09,29.92,30.09,12785,0
+POCT.US,D,20220202,000000,30.15,30.22,30.07,30.22,2729,0
+POCT.US,D,20220203,000000,29.96,30.07,29.8862,29.8862,10035,0
+POCT.US,D,20220204,000000,29.9514,30.02,29.86,29.9714,5473,0
+POCT.US,D,20220207,000000,30.01,30.01,29.891,29.9157,6009,0
+POCT.US,D,20220208,000000,29.93,30.06,29.93,30.0433,11907,0
+POCT.US,D,20220209,000000,30.19,30.22,30.15,30.1866,8540,0
+POCT.US,D,20220210,000000,30.12,30.175,29.92,29.92,8885,0
+POCT.US,D,20220211,000000,29.9501,29.9799,29.69,29.753,4217,0
+POCT.US,D,20220214,000000,29.6435,29.74,29.62,29.74,15800,0
+POCT.US,D,20220215,000000,29.939,29.939,29.845,29.9082,4184,0
+POCT.US,D,20220216,000000,29.7801,29.9498,29.7801,29.9498,3300,0
+POCT.US,D,20220217,000000,29.7493,29.8499,29.65,29.66,6733,0
+POCT.US,D,20220218,000000,29.7,29.7,29.55,29.599,2868,0
+POCT.US,D,20220222,000000,29.59,29.59,29.31,29.45,14679,0
+POCT.US,D,20220223,000000,29.6,29.6,29.18,29.2143,19099,0
+POCT.US,D,20220224,000000,28.8537,29.445,28.7882,29.41,56781,0
+POCT.US,D,20220225,000000,29.55,29.71,29.51,29.6804,8848,0
+POCT.US,D,20220228,000000,29.5,29.7199,29.49,29.6436,17589,0
+POCT.US,D,20220301,000000,29.64,29.64,29.3995,29.3995,12965,0
+POCT.US,D,20220302,000000,29.47,29.76,29.47,29.6876,6910,0
+POCT.US,D,20220303,000000,29.755,29.755,29.5601,29.5921,11790,0
+POCT.US,D,20220304,000000,29.47,29.5499,29.3655,29.53,10203,0
+POCT.US,D,20220307,000000,29.49,29.49,29.1,29.1,34309,0
+POCT.US,D,20220308,000000,29.07,29.2803,28.9799,29.04,35232,0
+POCT.US,D,20220309,000000,29.2,29.3999,29.2,29.272,17992,0
+POCT.US,D,20220310,000000,29.08,29.35,29.08,29.3152,29527,0
+POCT.US,D,20220311,000000,29.42,29.42,29.15,29.15,30849,0
+POCT.US,D,20220314,000000,29.14,29.32,28.995,29.0098,39724,0
+POCT.US,D,20220315,000000,29.155,29.3314,29.07,29.3314,18278,0
+POCT.US,D,20220316,000000,29.5013,29.6305,29.34,29.6305,14222,0
+POCT.US,D,20220317,000000,29.65,29.82,29.65,29.8162,1584,0
+POCT.US,D,20220318,000000,29.85,30,29.81,29.975,6781,0
+POCT.US,D,20220321,000000,29.96,30.08,29.93,30.02,8444,0
+POCT.US,D,20220322,000000,30.11,30.169,30.051,30.1305,9465,0
+POCT.US,D,20220323,000000,30.05,30.13,30.03,30.033,4192,0
+POCT.US,D,20220324,000000,30.0819,30.16,30.08,30.1599,1786,0
+POCT.US,D,20220325,000000,30.19,30.2035,30.1,30.2035,8053,0
+POCT.US,D,20220328,000000,30.26,30.2829,30.12,30.2829,16472,0
+POCT.US,D,20220329,000000,30.31,30.44,30.31,30.4346,7530,0
+POCT.US,D,20220330,000000,30.33,30.41,30.3001,30.345,2838,0
+POCT.US,D,20220331,000000,30.42,30.42,30.2323,30.2323,10875,0
+POCT.US,D,20220401,000000,30.23,30.29,30.18,30.2379,1976,0
+POCT.US,D,20220404,000000,30.25,30.35,30.25,30.33,21517,0
+POCT.US,D,20220405,000000,30.31,30.31,30.17,30.1948,11948,0
+POCT.US,D,20220406,000000,30.11,30.11,30,30.092,5798,0
+POCT.US,D,20220407,000000,30.04,30.23,30.0101,30.1407,9665,0
+POCT.US,D,20220408,000000,30.114,30.219,30.066,30.1161,2827,0
+POCT.US,D,20220411,000000,30.03,30.04,29.9201,29.9201,5789,0
+POCT.US,D,20220412,000000,29.96,29.9901,29.85,29.8748,2026,0
+POCT.US,D,20220413,000000,29.94,30.0312,29.94,30.0312,5632,0
+POCT.US,D,20220414,000000,30,30,29.8879,29.8879,3414,0
+POCT.US,D,20220418,000000,29.96,29.96,29.8711,29.8711,1529,0
+POCT.US,D,20220419,000000,29.92,30.1,29.92,30.0925,18413,0
+POCT.US,D,20220420,000000,30.135,30.154,30.03,30.03,22180,0
+POCT.US,D,20220421,000000,30.1807,30.1807,29.8923,29.8923,1684,0
+POCT.US,D,20220422,000000,29.93,29.93,29.5139,29.5298,14790,0
+POCT.US,D,20220425,000000,29.3381,29.5793,29.26,29.5793,27247,0
+POCT.US,D,20220426,000000,29.44,29.445,29.1501,29.1816,16810,0
+POCT.US,D,20220427,000000,29.16,29.39,29.15,29.15,11258,0
+POCT.US,D,20220428,000000,29.43,29.58,29.1953,29.4953,8324,0
+POCT.US,D,20220429,000000,29.41,29.43,28.9701,28.9701,36360,0
+POCT.US,D,20220502,000000,28.97,29.11,28.7201,29.0609,33796,0
+POCT.US,D,20220503,000000,29.2499,29.25,29.14,29.21,10805,0
+POCT.US,D,20220504,000000,29.27,29.67,29.12,29.56,28688,0
+POCT.US,D,20220505,000000,29.18,29.18,28.95,29.05,9023,0
+POCT.US,D,20220506,000000,28.73,29.099,28.721,29.015,51029,0
+POCT.US,D,20220509,000000,28.79,28.79,28.4194,28.5,57379,0
+POCT.US,D,20220510,000000,28.71,28.75,28.38,28.58,36097,0
+POCT.US,D,20220511,000000,28.52,28.7,28.33,28.33,29722,0
+POCT.US,D,20220512,000000,28.29,28.43,28.08,28.29,392266,0
+POCT.US,D,20220513,000000,28.55,28.76,28.55,28.6689,17974,0
+POCT.US,D,20220516,000000,28.55,28.745,28.55,28.6539,5577,0
+POCT.US,D,20220517,000000,28.7901,28.969,28.75,28.92,45917,0
+POCT.US,D,20220518,000000,28.6887,28.6887,28.28,28.3,59953,0
+POCT.US,D,20220519,000000,28.29,28.4487,28.12,28.38,1035142,0
+POCT.US,D,20220520,000000,28.3,28.3899,27.99,28.25,12185,0
+POCT.US,D,20220523,000000,28.43,28.6089,28.4,28.49,22632,0
+POCT.US,D,20220524,000000,28.46,28.465,28.21,28.4261,39413,0
+POCT.US,D,20220525,000000,28.6,28.6148,28.4,28.57,178916,0
+POCT.US,D,20220526,000000,28.795,28.9489,28.795,28.8939,13479,0
+POCT.US,D,20220527,000000,29.055,29.166,29.03,29.166,11637,0
+POCT.US,D,20220531,000000,29,29.18,29,29.13,62137,0
+POCT.US,D,20220601,000000,29.13,29.18,28.935,29.08,14220,0
+POCT.US,D,20220602,000000,28.98,29.31,28.98,29.31,18182,0
+POCT.US,D,20220603,000000,29.08,29.12,29.0076,29.11,3466,0
+POCT.US,D,20220606,000000,29.2074,29.27,29.0401,29.08,6546,0
+POCT.US,D,20220607,000000,29.05,29.28,29.0101,29.28,9796,0
+POCT.US,D,20220608,000000,29.235,29.26,29.0423,29.0925,14139,0
+POCT.US,D,20220609,000000,29.06,29.07,28.8144,28.8144,4276,0
+POCT.US,D,20220610,000000,28.61,28.61,28.34,28.42,11971,0
+POCT.US,D,20220613,000000,28.35,28.35,27.76,27.8227,7571,0
+POCT.US,D,20220614,000000,27.85,27.9,27.68,27.79,109010,0
+POCT.US,D,20220615,000000,27.9938,28.23,27.94,27.99,14559,0
+POCT.US,D,20220616,000000,27.61,27.62,27.5001,27.6,11495,0
+POCT.US,D,20220617,000000,27.67,27.7899,27.545,27.62,24051,0
+POCT.US,D,20220621,000000,27.86,28.08,27.86,28.03,8859,0
+POCT.US,D,20220622,000000,27.78,28.08,27.78,27.96,9903,0
+POCT.US,D,20220623,000000,28.03,28.095,27.93,28.07,7136,0
+POCT.US,D,20220624,000000,28.17,28.5,28.17,28.5,171931,0
+POCT.US,D,20220627,000000,28.4398,28.545,28.4,28.47,29561,0
+POCT.US,D,20220628,000000,28.5,28.555,28.17,28.17,16677,0
+POCT.US,D,20220629,000000,28.1601,28.24,28.13,28.23,62992,0
+POCT.US,D,20220630,000000,28.03,28.21,27.98,28.07,15568,0
+POCT.US,D,20220701,000000,28.16,28.19,28.0601,28.19,3473,0
+POCT.US,D,20220705,000000,27.98,28.22,27.98,28.2,16319,0
+POCT.US,D,20220706,000000,28.25,28.33,28.1923,28.28,6623,0
+POCT.US,D,20220707,000000,28.46,28.5,28.3901,28.5,16849,0
+POCT.US,D,20220708,000000,28.43,28.54,28.37,28.4877,8310,0
+POCT.US,D,20220711,000000,28.4,28.4,28.3,28.3402,9010,0
+POCT.US,D,20220712,000000,28.385,28.385,28.2,28.2501,4457,0
+POCT.US,D,20220713,000000,28.04,28.3199,28.04,28.2329,4348,0
+POCT.US,D,20220714,000000,28,28.25,28,28.2107,3794,0
+POCT.US,D,20220715,000000,28.35,28.429,28.34,28.4111,15539,0
+POCT.US,D,20220718,000000,28.485,28.485,28.2701,28.3347,6795,0
+POCT.US,D,20220719,000000,28.48,28.65,28.48,28.6176,4332,0
+POCT.US,D,20220720,000000,28.56,28.7284,28.56,28.6765,19093,0
+POCT.US,D,20220721,000000,28.675,28.78,28.65,28.75,11258,0
+POCT.US,D,20220722,000000,28.77,28.7755,28.635,28.75,11213,0
+POCT.US,D,20220725,000000,28.6978,28.74,28.63,28.7064,11643,0
+POCT.US,D,20220726,000000,28.61,28.67,28.57,28.649,7647,0
+POCT.US,D,20220727,000000,28.78,28.91,28.674,28.84,14368,0
+POCT.US,D,20220728,000000,28.85,29.03,28.85,28.952,10389,0
+POCT.US,D,20220729,000000,29,29.2,28.98,29.12,9378,0
+POCT.US,D,20220801,000000,29.02,29.17,29.02,29.1353,149609,0
+POCT.US,D,20220802,000000,29.03,29.14,28.961,29.05,28468,0
+POCT.US,D,20220803,000000,29.1043,29.259,29.1043,29.2363,5397,0
+POCT.US,D,20220804,000000,29.24,29.26,29.1675,29.2182,13693,0
+POCT.US,D,20220805,000000,29,29.219,29,29.2005,5290,0
+POCT.US,D,20220808,000000,29.339,29.339,29.1101,29.13,7122,0
+POCT.US,D,20220809,000000,29.13,29.17,29.07,29.1106,7582,0
+POCT.US,D,20220810,000000,29.34,29.39,29.24,29.3443,17828,0
+POCT.US,D,20220811,000000,29.44,29.47,29.3361,29.3525,438516,0
+POCT.US,D,20220812,000000,29.3979,29.61,29.386,29.5915,19123,0
+POCT.US,D,20220815,000000,29.54,29.7,29.5162,29.6559,41826,0
+POCT.US,D,20220816,000000,29.635,29.755,29.6001,29.67,13871,0
+POCT.US,D,20220817,000000,29.619,29.6699,29.54,29.5918,12399,0
+POCT.US,D,20220818,000000,29.59,29.6499,29.51,29.61,37960,0
+POCT.US,D,20220819,000000,29.499,29.499,29.395,29.4001,41207,0
+POCT.US,D,20220822,000000,29.21,29.2699,29.16,29.16,16399,0
+POCT.US,D,20220823,000000,29.21,29.21,29.12,29.165,8131,0
+POCT.US,D,20220824,000000,29.14,29.22,29.14,29.1946,4899,0
+POCT.US,D,20220825,000000,29.29,29.31,29.2,29.3098,12346,0
+POCT.US,D,20220826,000000,29.26,29.28,29.0145,29.0145,12541,0
+POCT.US,D,20220829,000000,28.9,29.04,28.9,29,24498,0
+POCT.US,D,20220830,000000,29.03,29.03,28.82,28.87,42067,0
+POCT.US,D,20220831,000000,28.9101,28.9599,28.8631,28.92,418787,0
+POCT.US,D,20220901,000000,28.84,28.9,28.78,28.8998,27524,0
+POCT.US,D,20220902,000000,29.01,29.01,28.86,28.8701,22575,0
+POCT.US,D,20220906,000000,28.8086,28.91,28.8086,28.8661,19954,0
+POCT.US,D,20220907,000000,28.87,28.999,28.87,28.968,23412,0
+POCT.US,D,20220908,000000,28.985,29.04,28.92,28.997,26376,0
+POCT.US,D,20220909,000000,29.0332,29.11,29.0101,29.0619,22596,0
+POCT.US,D,20220912,000000,29.14,29.14,29.07,29.0976,427919,0
+POCT.US,D,20220913,000000,29,29.04,28.9401,28.96,51558,0
+POCT.US,D,20220914,000000,28.9269,28.9999,28.9269,28.9701,34906,0
+POCT.US,D,20220915,000000,28.99,29,28.92,28.92,239316,0
+POCT.US,D,20220916,000000,28.8359,28.95,28.8359,28.95,10076,0
+POCT.US,D,20220919,000000,28.93,29.005,28.9001,28.96,18973,0
+POCT.US,D,20220920,000000,28.9296,28.98,28.9,28.9,21846,0
+POCT.US,D,20220921,000000,28.9561,29.02,28.87,28.93,32607,0
+POCT.US,D,20220922,000000,28.85,28.9035,28.83,28.86,39594,0
+POCT.US,D,20220923,000000,28.78,28.7999,28.61,28.78,54859,0
+POCT.US,D,20220926,000000,28.77,28.825,28.62,28.69,91481,0
+POCT.US,D,20220927,000000,28.8315,28.86,28.57,28.72,131920,0
+POCT.US,D,20220928,000000,28.73,29,28.7,28.97,270077,0
+POCT.US,D,20220929,000000,28.91,28.91,28.6364,28.81,869380,0
+POCT.US,D,20220930,000000,28.75,29.02,28.59,28.63,7922719,0
+POCT.US,D,20221003,000000,28.81,29.08,28.6511,28.98,2843673,0
+POCT.US,D,20221004,000000,29.25,29.43,29.18,29.43,677049,0
+POCT.US,D,20221005,000000,29.28,29.48,29.1121,29.36,1036966,0
+POCT.US,D,20221006,000000,29.26,29.4184,29.17,29.21,482149,0
+POCT.US,D,20221007,000000,29.05,29.05,28.69,28.78,473701,0
+POCT.US,D,20221010,000000,28.79,28.79,28.52,28.64,803974,0
+POCT.US,D,20221011,000000,28.5,28.735,28.4499,28.54,686168,0
+POCT.US,D,20221012,000000,28.59,28.59,28.48,28.485,567615,0
+POCT.US,D,20221013,000000,28.15,28.92,28.09,28.82,505450,0
+POCT.US,D,20221014,000000,28.96,28.96,28.4601,28.49,776670,0
+POCT.US,D,20221017,000000,28.8,28.9399,28.78,28.875,566284,0
+POCT.US,D,20221018,000000,29.19,29.21,28.88,29.02,603755,0
+POCT.US,D,20221019,000000,28.92,29.05,28.7811,28.88,433182,0
+POCT.US,D,20221020,000000,28.91,29.07,28.7401,28.81,207874,0
+POCT.US,D,20221021,000000,28.83,29.21,28.74,29.15,536248,0
+POCT.US,D,20221024,000000,29.16,29.35,29.09,29.28,141121,0
+POCT.US,D,20221025,000000,29.42,29.56,29.33,29.52,246494,0
+POCT.US,D,20221026,000000,29.5291,29.65,29.43,29.47,165023,0
+POCT.US,D,20221027,000000,29.59,29.5999,29.4001,29.42,78392,0
+POCT.US,D,20221028,000000,29.51,29.7899,29.47,29.76,101760,0
+POCT.US,D,20221031,000000,29.74,29.775,29.6301,29.7,96469,0
+POCT.US,D,20221101,000000,29.785,29.785,29.59,29.64,342545,0
+POCT.US,D,20221102,000000,29.59,29.78,29.25,29.26,163261,0
+POCT.US,D,20221103,000000,29.07,29.25,29.045,29.13,87184,0
+POCT.US,D,20221104,000000,29.3,29.4495,29.12,29.33,51812,0
+POCT.US,D,20221107,000000,29.39,29.52,29.3201,29.51,43999,0
+POCT.US,D,20221108,000000,29.54,29.7,29.41,29.55,162660,0
+POCT.US,D,20221109,000000,29.47,29.51,29.25,29.29,62650,0
+POCT.US,D,20221110,000000,29.8,30.08,29.76,30.08,60081,0
+POCT.US,D,20221111,000000,30.06,30.23,30.04,30.23,36652,0
+POCT.US,D,20221114,000000,30.17,30.26,30.08,30.08,20762,0
+POCT.US,D,20221115,000000,30.27,30.3308,30.11,30.25,46639,0
+POCT.US,D,20221116,000000,30.22,30.22,30.1101,30.12,48248,0
+POCT.US,D,20221117,000000,29.93,30.1299,29.93,30.08,47770,0
+POCT.US,D,20221118,000000,30.27,30.27,30.0701,30.1709,48347,0
+POCT.US,D,20221121,000000,30.19,30.19,30.0901,30.18,50092,0
+POCT.US,D,20221122,000000,30.3,30.36,30.22,30.33,24109,0
+POCT.US,D,20221123,000000,30.23,30.47,30.23,30.43,22424,0
+POCT.US,D,20221125,000000,30.45,30.5006,30.43,30.49,10114,0
+POCT.US,D,20221128,000000,30.4,30.43,30.18,30.21,44270,0
+POCT.US,D,20221129,000000,30.3,30.3,30.16,30.2,64500,0
+POCT.US,D,20221130,000000,30.28,30.62,30.14,30.62,56421,0
+POCT.US,D,20221201,000000,30.71,30.7199,30.5795,30.65,537742,0
+POCT.US,D,20221202,000000,30.55,30.71,30.504,30.64,47439,0
+POCT.US,D,20221205,000000,30.68,30.68,30.38,30.42,44116,0
+POCT.US,D,20221206,000000,30.39,30.39,30.16,30.29,38683,0
+POCT.US,D,20221207,000000,30.2,30.32,30.18,30.21,22660,0
+POCT.US,D,20221208,000000,30.21,30.37,30.21,30.37,673561,0
+POCT.US,D,20221209,000000,30.37,30.38,30.25,30.27,45820,0
+POCT.US,D,20221212,000000,30.26,30.45,30.23,30.45,57881,0
+POCT.US,D,20221213,000000,30.92,30.92,30.448,30.59,80881,0
+POCT.US,D,20221214,000000,30.4852,30.685,30.4,30.5186,40542,0
+POCT.US,D,20221215,000000,30.3477,30.3477,30.0501,30.16,39042,0
+POCT.US,D,20221216,000000,30.07,30.07,29.8601,30.01,55926,0
+POCT.US,D,20221219,000000,29.92,29.98,29.78,29.89,84928,0
+POCT.US,D,20221220,000000,29.81,29.935,29.8,29.889,35643,0
+POCT.US,D,20221221,000000,29.974,30.1904,29.974,30.16,91060,0
+POCT.US,D,20221222,000000,29.9501,29.9501,29.6805,29.9083,57250,0
+POCT.US,D,20221223,000000,29.86,30.04,29.8411,29.97,17034,0
+POCT.US,D,20221227,000000,30.07,30.07,29.91,29.9673,40580,0
+POCT.US,D,20221228,000000,30.04,30.0426,29.76,29.76,103437,0
+POCT.US,D,20221229,000000,29.95,30.13,29.9063,30.105,65392,0
+POCT.US,D,20221230,000000,30.01,30.07,29.85,30.07,46912,0
+POCT.US,D,20230103,000000,30.14,30.15,29.87,30.02,155010,0
+POCT.US,D,20230104,000000,30.09,30.22,29.9851,30.092,58732,0
+POCT.US,D,20230105,000000,29.9501,30.05,29.91,29.91,67982,0
+POCT.US,D,20230106,000000,30.05,30.38,29.974,30.31,17033,0
+POCT.US,D,20230109,000000,30.461,30.53,30.2901,30.3,40520,0
+POCT.US,D,20230110,000000,30.34,30.4689,30.306,30.4689,18519,0
+POCT.US,D,20230111,000000,30.59,30.658,30.5001,30.6566,27168,0
+POCT.US,D,20230112,000000,30.68,30.765,30.62,30.73,34927,0
+POCT.US,D,20230113,000000,30.669,30.86,30.65,30.86,676607,0
+POCT.US,D,20230117,000000,30.88,30.9,30.81,30.82,32768,0
+POCT.US,D,20230118,000000,30.97,30.97,30.6,30.6,73384,0
+POCT.US,D,20230119,000000,30.54,30.64,30.46,30.52,56049,0
+POCT.US,D,20230120,000000,30.597,30.83,30.597,30.81,34092,0
+POCT.US,D,20230123,000000,30.8964,31.0699,30.8964,30.99,80964,0
+POCT.US,D,20230124,000000,31.01,31.0504,30.9,31.01,51382,0
+POCT.US,D,20230125,000000,30.7901,31.09,30.76,31.08,54455,0
+POCT.US,D,20230126,000000,31.14,31.23,31.035,31.21,60198,0
+POCT.US,D,20230127,000000,31.215,31.36,31.2101,31.24,85969,0
+POCT.US,D,20230130,000000,31.13,31.25,31.061,31.07,29359,0
+POCT.US,D,20230131,000000,31.08,31.3,31.08,31.29,143861,0
+POCT.US,D,20230201,000000,31.27,31.5099,31.19,31.42,298409,0
+POCT.US,D,20230202,000000,31.67,31.69,31.54,31.61,250758,0
+POCT.US,D,20230203,000000,31.5401,31.6,31.45,31.48,119179,0
+POCT.US,D,20230206,000000,31.37,31.4799,31.3678,31.43,21421,0
+POCT.US,D,20230207,000000,31.44,31.5732,31.32,31.5732,170849,0
+POCT.US,D,20230208,000000,31.52,31.52,31.3924,31.4309,50606,0
+POCT.US,D,20230209,000000,31.49,31.56,31.27,31.33,88741,0
+POCT.US,D,20230210,000000,31.2,31.35,31.2,31.35,26172,0
+POCT.US,D,20230213,000000,31.32,31.48,31.286,31.4702,869960,0
+POCT.US,D,20230214,000000,31.38,31.5699,31.34,31.48,33011,0
+POCT.US,D,20230215,000000,31.39,31.535,31.39,31.53,23273,0
+POCT.US,D,20230216,000000,31.35,31.51,31.3201,31.33,46654,0
+POCT.US,D,20230217,000000,31.37,31.37,31.2,31.3,34745,0
+POCT.US,D,20230221,000000,31.13,31.135,30.98,30.98,135582,0
+POCT.US,D,20230222,000000,31,31.0971,30.93,31,42468,0
+POCT.US,D,20230223,000000,31.03,31.13,30.9273,31.08,47623,0
+POCT.US,D,20230224,000000,30.86,30.96,30.7801,30.92,29804,0
+POCT.US,D,20230227,000000,30.98,31.19,30.97,31.0037,32153,0
+POCT.US,D,20230228,000000,30.96,31.09,30.95,30.96,1761602,0
+POCT.US,D,20230301,000000,30.94,30.99,30.85,30.8855,15578,0
+POCT.US,D,20230302,000000,30.79,31.08,30.78,31.06,24401,0
+POCT.US,D,20230303,000000,31.11,31.31,31.07,31.31,32275,0
+POCT.US,D,20230306,000000,31.4299,31.4299,31.2751,31.2951,7460,0
+POCT.US,D,20230307,000000,31.295,31.295,30.99,31.047,54547,0
+POCT.US,D,20230308,000000,31.09,31.09,30.97,31.0733,47575,0
+POCT.US,D,20230309,000000,31.02,31.169,30.6701,30.72,29061,0
+POCT.US,D,20230310,000000,30.6,30.78,30.4301,30.48,38801,0
+POCT.US,D,20230313,000000,30.36,30.73,30.36,30.56,51171,0
+POCT.US,D,20230314,000000,30.74,30.8444,30.5601,30.78,33274,0
+POCT.US,D,20230315,000000,30.51,30.69,30.4499,30.66,44663,0
+POCT.US,D,20230316,000000,30.61,30.98,30.585,30.9765,32076,0
+POCT.US,D,20230317,000000,30.94,30.94,30.73,30.8,11350,0
+POCT.US,D,20230320,000000,30.87,30.96,30.83,30.93,26356,0
+POCT.US,D,20230321,000000,31.05,31.21,31.04,31.16,32904,0
+POCT.US,D,20230322,000000,31.2399,31.33,30.98,30.98,16796,0
+POCT.US,D,20230323,000000,31.12,31.2599,30.8642,31.01,6694,0
+POCT.US,D,20230324,000000,30.88,31.11,30.8342,31.11,743263,0
+POCT.US,D,20230327,000000,31.16,31.2099,31.08,31.11,47244,0
+POCT.US,D,20230328,000000,31.1,31.1202,31.01,31.09,13910,0
+POCT.US,D,20230329,000000,31.26,31.364,31.221,31.35,19974,0
+POCT.US,D,20230330,000000,31.39,31.47,31.32,31.41,44691,0
+POCT.US,D,20230331,000000,31.42,31.68,31.42,31.63,216359,0
+POCT.US,D,20230403,000000,31.6884,31.74,31.6161,31.71,799456,0
+POCT.US,D,20230404,000000,31.7989,31.7989,31.6,31.63,22901,0
+POCT.US,D,20230405,000000,31.55,31.61,31.53,31.61,67948,0
+POCT.US,D,20230406,000000,31.58,31.69,31.58,31.68,13483,0
+POCT.US,D,20230410,000000,31.57,31.7,31.5419,31.7,80326,0
+POCT.US,D,20230411,000000,31.71,31.7746,31.68,31.7131,17937,0
+POCT.US,D,20230412,000000,31.89,31.89,31.66,31.66,25284,0
+POCT.US,D,20230413,000000,31.71,31.93,31.71,31.93,130430,0
+POCT.US,D,20230414,000000,31.84,31.92,31.77,31.86,19329,0
+POCT.US,D,20230417,000000,31.82,31.94,31.81,31.94,11654,0
+POCT.US,D,20230418,000000,31.95,31.98,31.9,31.9789,29842,0
+POCT.US,D,20230419,000000,31.9699,32,31.9131,31.96,12200,0
+POCT.US,D,20230420,000000,31.9303,31.965,31.85,31.89,14076,0
+POCT.US,D,20230421,000000,31.92,31.9699,31.85,31.91,17806,0
+POCT.US,D,20230424,000000,31.9,31.98,31.86,31.94,10706,0
+POCT.US,D,20230425,000000,31.87,31.89,31.66,31.669,107356,0
+POCT.US,D,20230426,000000,31.65,31.745,31.61,31.61,14645,0
+POCT.US,D,20230427,000000,31.78,31.98,31.7689,31.98,13813,0
+POCT.US,D,20230428,000000,32.01,32.0922,31.97,32.08,11947,0
+POCT.US,D,20230501,000000,32.04,32.165,32.04,32.09,37421,0
+POCT.US,D,20230502,000000,32.03,32.03,31.87,31.91,42514,0
+POCT.US,D,20230503,000000,31.9944,32.1199,31.79,31.79,12993,0
+POCT.US,D,20230504,000000,31.72,31.72,31.62,31.64,14839,0
+POCT.US,D,20230505,000000,31.94,31.99,31.875,31.98,20271,0
+POCT.US,D,20230508,000000,31.98,32.08,31.98,32.01,380382,0
+POCT.US,D,20230509,000000,31.91,32.04,31.91,32.01,59689,0
+POCT.US,D,20230510,000000,32.02,32.11,31.9602,32.0595,40820,0
+POCT.US,D,20230511,000000,31.99,32.1,31.96,32.09,79547,0
+POCT.US,D,20230512,000000,32.09,32.16,31.957,32.03,19584,0
+POCT.US,D,20230515,000000,32.02,32.1499,31.98,32.1102,84348,0
+POCT.US,D,20230516,000000,32.13,32.13,31.99,32.0311,31567,0
+POCT.US,D,20230517,000000,32.07,32.23,32.07,32.2236,29102,0
+POCT.US,D,20230518,000000,32.25,32.37,32.18,32.37,18745,0
+POCT.US,D,20230519,000000,32.35,32.46,32.3101,32.3716,18953,0
+POCT.US,D,20230522,000000,32.34,32.43,32.34,32.3751,35817,0
+POCT.US,D,20230523,000000,32.36,32.36,32.16,32.17,14464,0
+POCT.US,D,20230524,000000,32.05,32.09,31.99,32.0565,18219,0
+POCT.US,D,20230525,000000,32.31,32.32,32.165,32.2342,18407,0
+POCT.US,D,20230526,000000,32.311,32.46,32.31,32.4572,23335,0
+POCT.US,D,20230530,000000,32.67,32.67,32.39,32.465,47699,0
+POCT.US,D,20230531,000000,32.4036,32.43,32.3001,32.405,33403,0
+POCT.US,D,20230601,000000,32.395,32.61,32.395,32.5655,25313,0
+POCT.US,D,20230602,000000,32.6,32.7951,32.6,32.78,8654,0
+POCT.US,D,20230605,000000,32.72,32.89,32.72,32.7852,27294,0
+POCT.US,D,20230606,000000,32.8,32.86,32.78,32.82,57739,0
+POCT.US,D,20230607,000000,32.85,32.85,32.78,32.8156,12343,0
+POCT.US,D,20230608,000000,32.82,32.9299,32.81,32.86,57050,0
+POCT.US,D,20230609,000000,32.9919,33.01,32.881,32.9354,50741,0
+POCT.US,D,20230612,000000,33.05,33.05,32.91,33.0213,32324,0
+POCT.US,D,20230613,000000,33.09,33.15,33.0301,33.1399,108408,0
+POCT.US,D,20230614,000000,33.19,33.19,33.0603,33.1156,91665,0
+POCT.US,D,20230615,000000,33.07,33.25,33.07,33.2198,38290,0
+POCT.US,D,20230616,000000,33.26,33.27,33.18,33.18,19780,0
+POCT.US,D,20230620,000000,33.19,33.21,33.0901,33.1821,81468,0
+POCT.US,D,20230621,000000,33.11,33.19,33.11,33.1648,36812,0
+POCT.US,D,20230622,000000,33.09,33.21,33.08,33.18,28371,0
+POCT.US,D,20230623,000000,33.2,33.2,33.12,33.155,18699,0
+POCT.US,D,20230626,000000,33.06,33.1925,33.06,33.1225,42180,0
+POCT.US,D,20230627,000000,33.12,33.266,33.1,33.256,20000,0
+POCT.US,D,20230628,000000,33.31,33.31,33.16,33.2694,20216,0
+POCT.US,D,20230629,000000,33.33,33.33,33.23,33.2858,25742,0
+POCT.US,D,20230630,000000,33.32,33.47,33.32,33.47,137034,0
+POCT.US,D,20230703,000000,33.53,33.53,33.3801,33.4316,33992,0
+POCT.US,D,20230705,000000,33.38,33.45,33.36,33.4102,128349,0
+POCT.US,D,20230706,000000,33.25,33.3355,33.24,33.3325,101937,0
+POCT.US,D,20230707,000000,33.3,33.4342,33.25,33.3355,178190,0
+POCT.US,D,20230710,000000,33.35,33.41,33.29,33.3657,100034,0
+POCT.US,D,20230711,000000,33.35,33.47,33.35,33.47,81617,0
+POCT.US,D,20230712,000000,33.47,33.54,33.47,33.5,76237,0
+POCT.US,D,20230713,000000,33.5,33.5699,33.5,33.54,104605,0
+POCT.US,D,20230714,000000,33.57,33.5899,33.53,33.5719,270266,0
+POCT.US,D,20230717,000000,33.5501,33.6488,33.5501,33.6143,396439,0
+POCT.US,D,20230718,000000,33.65,33.68,33.59,33.6352,93149,0
+POCT.US,D,20230719,000000,33.65,33.6819,33.62,33.64,185613,0
+POCT.US,D,20230720,000000,33.58,33.6704,33.57,33.61,209478,0
+POCT.US,D,20230721,000000,33.59,33.6896,33.59,33.67,47359,0
+POCT.US,D,20230724,000000,33.75,33.75,33.64,33.66,12556,0
+POCT.US,D,20230725,000000,33.73,33.74,33.67,33.68,25774,0
+POCT.US,D,20230726,000000,33.73,33.73,33.6,33.69,113128,0
+POCT.US,D,20230727,000000,33.7475,33.77,33.66,33.67,18042,0
+POCT.US,D,20230728,000000,33.7,33.752,33.7,33.752,65226,0
+POCT.US,D,20230731,000000,33.83,33.83,33.71,33.74,427133,0
+POCT.US,D,20230801,000000,33.74,33.7699,33.7,33.72,181639,0
+POCT.US,D,20230802,000000,33.7,33.7,33.6117,33.63,38437,0
+POCT.US,D,20230803,000000,33.58,33.7,33.58,33.62,25314,0
+POCT.US,D,20230804,000000,33.67,33.75,33.5723,33.63,44446,0
+POCT.US,D,20230807,000000,33.66,33.73,33.65,33.73,10990,0
+POCT.US,D,20230808,000000,33.59,33.68,33.58,33.65,18049,0
+POCT.US,D,20230809,000000,33.67,33.76,33.6,33.62,15451,0
+POCT.US,D,20230810,000000,33.73,33.76,33.62,33.69,23743,0
+POCT.US,D,20230811,000000,33.63,33.72,33.62,33.68,28196,0
+POCT.US,D,20230814,000000,33.62,33.76,33.62,33.76,23657,0
+POCT.US,D,20230815,000000,33.7,33.7,33.63,33.66,24703,0
+POCT.US,D,20230816,000000,33.59,33.689,33.58,33.5865,10984,0
+POCT.US,D,20230817,000000,33.6,33.67,33.47,33.53,16443,0
+POCT.US,D,20230818,000000,33.45,33.55,33.425,33.51,16078,0
+POCT.US,D,20230821,000000,33.51,33.66,33.5006,33.65,50209,0
+POCT.US,D,20230822,000000,33.66,33.6699,33.5901,33.62,10606,0
+POCT.US,D,20230823,000000,33.64,33.76,33.64,33.76,64679,0
+POCT.US,D,20230824,000000,33.7864,33.7864,33.62,33.62,80654,0
+POCT.US,D,20230825,000000,33.63,33.76,33.59,33.73,55423,0
+POCT.US,D,20230828,000000,33.74,33.81,33.74,33.8,30122,0
+POCT.US,D,20230829,000000,33.77,33.94,33.77,33.92,34153,0
+POCT.US,D,20230830,000000,33.9338,33.97,33.93,33.97,17989,0
+POCT.US,D,20230831,000000,33.9622,34.04,33.96,34,20091,0
+POCT.US,D,20230901,000000,34.02,34.05,33.98,34,158496,0
+POCT.US,D,20230905,000000,33.98,34.02,33.98,34,27879,0
+POCT.US,D,20230906,000000,33.995,33.998,33.925,33.98,19523,0
+POCT.US,D,20230907,000000,33.9325,34,33.91,34,20136,0
+POCT.US,D,20230908,000000,33.94,34.03,33.94,33.99,133638,0
+POCT.US,D,20230911,000000,34.01,34.08,34.01,34.045,29580,0
+POCT.US,D,20230912,000000,34.04,34.09,34.0149,34.03,16238,0
+POCT.US,D,20230913,000000,34.05,34.0795,34.04,34.05,12553,0
+POCT.US,D,20230914,000000,34.09,34.1229,34.09,34.1,10075,0
+POCT.US,D,20230915,000000,34.07,34.16,34.07,34.1,30285,0
+POCT.US,D,20230918,000000,34.12,34.12,34.09,34.09,19718,0
+POCT.US,D,20230919,000000,34.08,34.12,34.065,34.11,31054,0
+POCT.US,D,20230920,000000,34.16,34.16,34.06,34.11,31464,0
+POCT.US,D,20230921,000000,34,34.0174,33.865,33.88,95864,0
+POCT.US,D,20230922,000000,33.96,34.03,33.88,33.8919,47545,0
+POCT.US,D,20230925,000000,33.8,33.9899,33.8,33.98,26049,0
+POCT.US,D,20230926,000000,33.77,33.93,33.67,33.75,57736,0
+POCT.US,D,20230927,000000,33.74,33.86,33.5338,33.78,60747,0
+POCT.US,D,20230928,000000,33.71,34.03,33.71,33.97,110402,0
+POCT.US,D,20230929,000000,34.09,34.18,33.8301,33.96,1721819,0
+POCT.US,D,20231002,000000,33.94,33.97,33.7993,33.95,1143731,0
+POCT.US,D,20231003,000000,33.87,33.8911,33.61,33.6593,1547093,0
+POCT.US,D,20231004,000000,33.73,33.85,33.6301,33.83,478578,0
+POCT.US,D,20231005,000000,33.86,33.86,33.655,33.82,736358,0
+POCT.US,D,20231006,000000,33.76,34.11,33.64,34.0275,342544,0
+POCT.US,D,20231009,000000,33.99,34.17,33.92,34.11,250586,0
+POCT.US,D,20231010,000000,34.22,34.37,34.14,34.27,263925,0
+POCT.US,D,20231011,000000,34.33,34.37,34.2,34.36,541771,0
+POCT.US,D,20231012,000000,34.38,34.39,34.14,34.25,240072,0
+POCT.US,D,20231013,000000,34.37,34.37,34.0805,34.15,187622,0
+POCT.US,D,20231016,000000,34.24,34.39,34.24,34.36,232358,0
+POCT.US,D,20231017,000000,34.2,34.42,34.1501,34.35,573712,0
+POCT.US,D,20231018,000000,34.27,34.2999,34.03,34.05,150338,0
+POCT.US,D,20231019,000000,34.11,34.19,33.8987,33.94,1536687,0
+POCT.US,D,20231020,000000,33.98,33.98,33.71,33.715,952649,0
+POCT.US,D,20231023,000000,33.64,33.84,33.55,33.7,248131,0
+POCT.US,D,20231024,000000,33.84,33.89,33.6701,33.85,1241510,0
+POCT.US,D,20231025,000000,33.76,33.79,33.53,33.58,220101,0
+POCT.US,D,20231026,000000,33.5,33.51,33.2801,33.35,225070,0
+POCT.US,D,20231027,000000,33.46,33.46,33.1801,33.245,384129,0
+POCT.US,D,20231030,000000,33.41,33.55,33.31,33.53,166352,0
+POCT.US,D,20231031,000000,33.46,33.63,33.3,33.625,242457,0
+POCT.US,D,20231101,000000,33.62,33.875,33.62,33.86,48709,0
+POCT.US,D,20231102,000000,33.96,34.23,33.96,34.23,74350,0
+POCT.US,D,20231103,000000,34.35,34.47,34.3301,34.42,70558,0
+POCT.US,D,20231106,000000,34.4201,34.48,34.37,34.48,52815,0
+POCT.US,D,20231107,000000,34.49,34.55,34.425,34.53,86191,0
+POCT.US,D,20231108,000000,34.6,34.6,34.4318,34.56,106367,0
+POCT.US,D,20231109,000000,34.58,34.58,34.3765,34.4,115457,0
+POCT.US,D,20231110,000000,34.46,34.7,34.4101,34.66,106850,0
+POCT.US,D,20231113,000000,34.6246,34.728,34.59,34.69,88902,0
+POCT.US,D,20231114,000000,34.98,35.0907,34.91,35.06,61325,0
+POCT.US,D,20231115,000000,35.05,35.1399,35.0201,35.07,54177,0
+POCT.US,D,20231116,000000,34.99,35.11,34.99,35.11,51833,0
+POCT.US,D,20231117,000000,35.05,35.1555,35.04,35.09,114235,0
+POCT.US,D,20231120,000000,35.15,35.28,35.1301,35.27,199906,0
+POCT.US,D,20231121,000000,35.21,35.26,35.1535,35.255,31032,0
+POCT.US,D,20231122,000000,35.34,35.35,35.2417,35.31,25310,0
+POCT.US,D,20231124,000000,35.23,35.33,35.23,35.33,8371,0
+POCT.US,D,20231127,000000,35.33,35.33,35.25,35.25,108768,0
+POCT.US,D,20231128,000000,35.2811,35.3799,35.2701,35.28,28033,0
+POCT.US,D,20231129,000000,35.4,35.4699,35.3,35.33,49024,0
+POCT.US,D,20231130,000000,35.37,35.41,35.24,35.41,58782,0
+POCT.US,D,20231201,000000,35.3601,35.51,35.3501,35.51,36154,0
+POCT.US,D,20231204,000000,35.364,35.4,35.31,35.4,47714,0
+POCT.US,D,20231205,000000,35.38,35.43,35.365,35.4027,17181,0
+POCT.US,D,20231206,000000,35.55,35.55,35.3489,35.37,59183,0
+POCT.US,D,20231207,000000,35.4,35.49,35.4,35.475,17799,0
+POCT.US,D,20231208,000000,35.43,35.57,35.43,35.56,25302,0
+POCT.US,D,20231211,000000,35.56,35.609,35.52,35.594,15224,0
+POCT.US,D,20231212,000000,35.55,35.719,35.55,35.71,31612,0
+POCT.US,D,20231213,000000,35.7,35.95,35.7,35.95,30518,0
+POCT.US,D,20231214,000000,35.95,36.01,35.895,35.93,45275,0
+POCT.US,D,20231215,000000,35.98,35.9893,35.93,35.98,18209,0
+POCT.US,D,20231218,000000,36.05,36.05,35.99,35.99,39975,0
+POCT.US,D,20231219,000000,36.09,36.09,36.03,36.04,16640,0
+POCT.US,D,20231220,000000,36.01,36.085,35.86,35.8698,37845,0
+POCT.US,D,20231221,000000,35.98,36.01,35.89,35.97,130363,0
+POCT.US,D,20231222,000000,36.065,36.09,35.97,36.0268,26654,0
+POCT.US,D,20231226,000000,36.06,36.12,36.06,36.0801,50437,0
+POCT.US,D,20231227,000000,36.06,36.17,36.06,36.16,33404,0
+POCT.US,D,20231228,000000,36.2,36.21,36.15,36.1628,41106,0
+POCT.US,D,20231229,000000,36.1635,36.1635,36.08,36.12,25444,0
+POCT.US,D,20240102,000000,36.0688,36.08,35.97,36.03,143093,0
+POCT.US,D,20240103,000000,35.97,36.0038,35.9,35.91,80553,0
+POCT.US,D,20240104,000000,35.89,36.01,35.88,35.88,131369,0
+POCT.US,D,20240105,000000,35.89,36.02,35.89,35.935,57289,0
+POCT.US,D,20240108,000000,35.94,36.16,35.94,36.16,219386,0
+POCT.US,D,20240109,000000,36.05,36.16,35.42,36.14,102490,0
+POCT.US,D,20240110,000000,36.19,36.2899,36.1668,36.245,47533,0
+POCT.US,D,20240111,000000,36.24,36.33,36.1401,36.33,46834,0
+POCT.US,D,20240112,000000,36.3,36.3995,36.251,36.32,31035,0
+POCT.US,D,20240116,000000,36.2,36.2899,36.18,36.2344,37929,0
+POCT.US,D,20240117,000000,36.21,36.21,36.07,36.14,701001,0
+POCT.US,D,20240118,000000,36.22,36.3,36.18,36.3,27757,0
+POCT.US,D,20240119,000000,36.3,36.4599,36.2964,36.4583,125219,0
+POCT.US,D,20240122,000000,36.45,36.53,36.45,36.49,33953,0
+POCT.US,D,20240123,000000,36.5376,36.56,36.49,36.56,30963,0
+POCT.US,D,20240124,000000,36.6205,36.6604,36.5784,36.5784,26297,0
+POCT.US,D,20240125,000000,36.64,36.64,36.58,36.6318,50408,0
+POCT.US,D,20240126,000000,36.6,36.66,36.59,36.59,37105,0
+POCT.US,D,20240129,000000,36.58,36.7173,36.58,36.7035,26905,0
+POCT.US,D,20240130,000000,36.72,36.7244,36.68,36.7093,21844,0
+POCT.US,D,20240131,000000,36.6,36.66,36.5,36.5,75434,0
+POCT.US,D,20240201,000000,36.5,36.68,36.5,36.66,15724,0
+POCT.US,D,20240202,000000,36.72,36.81,36.6802,36.7807,5379,0
+POCT.US,D,20240205,000000,36.71,36.77,36.65,36.72,128577,0
+POCT.US,D,20240206,000000,36.72,36.79,36.72,36.76,33944,0
+POCT.US,D,20240207,000000,36.8304,36.89,36.83,36.85,23249,0
+POCT.US,D,20240208,000000,36.92,36.92,36.85,36.88,43713,0
+POCT.US,D,20240209,000000,36.9,36.94,36.9,36.91,22375,0
+POCT.US,D,20240212,000000,36.9305,36.98,36.89,36.89,58886,0
+POCT.US,D,20240213,000000,36.68,36.81,36.65,36.745,48262,0
+POCT.US,D,20240214,000000,36.76,36.89,36.76,36.85,191534,0
+POCT.US,D,20240215,000000,36.85,36.95,36.85,36.91,108804,0
+POCT.US,D,20240216,000000,36.86,36.96,36.86,36.88,91492,0
+POCT.US,D,20240220,000000,36.81,36.892,36.79,36.82,31619,0
+POCT.US,D,20240221,000000,36.8101,36.86,36.78,36.86,18785,0
+POCT.US,D,20240222,000000,37.07,37.08,37.01,37.04,30495,0
+POCT.US,D,20240223,000000,37.05,37.1209,37.05,37.09,32814,0
+POCT.US,D,20240226,000000,37.05,37.11,37.05,37.0835,87115,0
+POCT.US,D,20240227,000000,37.05,37.135,37.05,37.09,41192,0
+POCT.US,D,20240228,000000,37.085,37.11,37.08,37.09,10126,0
+POCT.US,D,20240229,000000,37.08,37.1609,37.08,37.1609,26373,0
+POCT.US,D,20240301,000000,37.19,37.23,37.161,37.2016,296144,0
+POCT.US,D,20240304,000000,37.22,37.2451,37.19,37.19,22930,0
+POCT.US,D,20240305,000000,37.144,37.144,37.07,37.1135,116159,0
+POCT.US,D,20240306,000000,37.14,37.195,37.14,37.175,26546,0
+POCT.US,D,20240307,000000,37.1,37.2644,37.1,37.21,77039,0
+POCT.US,D,20240308,000000,37.21,37.31,37.18,37.2075,24153,0
+POCT.US,D,20240311,000000,37.13,37.1954,37.13,37.16,9500,0
+POCT.US,D,20240312,000000,37.28,37.3,37.17,37.29,12506,0
+POCT.US,D,20240313,000000,37.25,37.3,37.25,37.27,29042,0
+POCT.US,D,20240314,000000,37.3,37.3071,37.21,37.2531,26604,0
+POCT.US,D,20240315,000000,37.22,37.25,37.18,37.18,28957,0
+POCT.US,D,20240318,000000,37.22,37.31,37.22,37.272,38574,0
+POCT.US,D,20240319,000000,37.26,37.3328,37.26,37.3328,30770,0
+POCT.US,D,20240320,000000,37.24,37.4201,37.24,37.4185,21760,0
+POCT.US,D,20240321,000000,37.53,37.53,37.42,37.42,72157,0
+POCT.US,D,20240322,000000,37.46,37.4899,37.432,37.44,45654,0
+POCT.US,D,20240325,000000,37.458,37.46,37.425,37.425,18285,0
+POCT.US,D,20240326,000000,37.37,37.49,37.37,37.43,34728,0
+POCT.US,D,20240327,000000,37.44,37.5047,37.44,37.5047,26844,0
+POCT.US,D,20240328,000000,37.45,37.54,37.45,37.49,91119,0
+POCT.US,D,20240401,000000,37.46,37.568,37.46,37.51,119548,0
+POCT.US,D,20240402,000000,37.44,37.45,37.4,37.4,151058,0
+POCT.US,D,20240403,000000,37.46,37.5,37.4007,37.4501,53257,0
+POCT.US,D,20240404,000000,37.56,37.56,37.32,37.32,39843,0
+POCT.US,D,20240405,000000,37.33,37.47,37.33,37.43,9196,0
+POCT.US,D,20240408,000000,37.41,37.48,37.41,37.44,27905,0
+POCT.US,D,20240409,000000,37.46,37.5,37.4,37.485,25749,0
+POCT.US,D,20240410,000000,37.3851,37.43,37.3578,37.43,25081,0
+POCT.US,D,20240411,000000,37.35,37.5019,37.35,37.47,46190,0
+POCT.US,D,20240412,000000,37.41,37.43,37.28,37.3307,39043,0
+POCT.US,D,20240415,000000,37.37,37.4489,37.17,37.17,36745,0
+POCT.US,D,20240416,000000,37.15,37.26,37.15,37.17,118475,0
+POCT.US,D,20240417,000000,37.25,37.25,37.1176,37.17,88937,0
+POCT.US,D,20240418,000000,37.13,37.25,37.12,37.12,12359,0
+POCT.US,D,20240419,000000,37.1568,37.16,37.0001,37.045,30458,0
+POCT.US,D,20240422,000000,37.11,37.28,37.11,37.19,2699503,0
+POCT.US,D,20240423,000000,37.36,37.41,37.305,37.41,20072,0
+POCT.US,D,20240424,000000,37.415,37.415,37.35,37.395,31046,0
+POCT.US,D,20240425,000000,37.2101,37.36,37.2101,37.35,49295,0
+POCT.US,D,20240426,000000,37.34,37.5,37.34,37.43,21080,0
+POCT.US,D,20240429,000000,37.53,37.53,37.46,37.49,26413,0
+POCT.US,D,20240430,000000,37.41,37.5069,37.34,37.34,7529,0
+POCT.US,D,20240501,000000,37.31,37.48,37.29,37.32,69478,0
+POCT.US,D,20240502,000000,37.34,37.4567,37.3,37.41,88366,0
+POCT.US,D,20240503,000000,37.66,37.66,37.55,37.6,16004,0
+POCT.US,D,20240506,000000,37.6,37.69,37.6,37.69,57299,0
+POCT.US,D,20240507,000000,37.69,37.7599,37.69,37.72,66008,0
+POCT.US,D,20240508,000000,37.66,37.75,37.66,37.71,34069,0
+POCT.US,D,20240509,000000,37.77,37.8,37.73,37.74,37539,0
+POCT.US,D,20240510,000000,37.81,37.825,37.78,37.8175,15720,0
+POCT.US,D,20240513,000000,37.835,37.85,37.78,37.79,42415,0
+POCT.US,D,20240514,000000,37.825,37.8595,37.8,37.85,13313,0
+POCT.US,D,20240515,000000,37.83,37.9363,37.83,37.92,35896,0
+POCT.US,D,20240516,000000,37.89,37.9665,37.89,37.9,58494,0
+POCT.US,D,20240517,000000,37.89,37.9699,37.89,37.95,21822,0
+POCT.US,D,20240520,000000,38.04,38.04,37.95,38.01,33688,0
+POCT.US,D,20240521,000000,37.95,37.9942,37.93,37.9942,15192,0
+POCT.US,D,20240522,000000,37.9922,37.9992,37.9301,37.96,29784,0
+POCT.US,D,20240523,000000,38.0074,38.01,37.915,37.9529,30505,0
+POCT.US,D,20240524,000000,38.01,38.03,37.98,38.0011,42889,0
+POCT.US,D,20240528,000000,38.05,38.05,37.98,38,21488,0
+POCT.US,D,20240529,000000,38.02,38.035,37.93,37.93,25355,0
+POCT.US,D,20240530,000000,37.9,37.98,37.9,37.98,50332,0
+POCT.US,D,20240531,000000,37.91,38,37.8801,38,112628,0
+POCT.US,D,20240603,000000,38,38.02,37.98,38.0195,59837,0
+POCT.US,D,20240604,000000,37.96,38.05,37.96,38.02,32592,0
+POCT.US,D,20240605,000000,38.06,38.1011,38.05,38.1011,7339,0
+POCT.US,D,20240606,000000,38.17,38.17,38.07,38.14,23827,0
+POCT.US,D,20240607,000000,38.09,38.144,38.09,38.12,13689,0
+POCT.US,D,20240610,000000,38.1,38.13,38.1,38.13,8264,0
+POCT.US,D,20240611,000000,38.07,38.1599,38.07,38.1355,37776,0
+POCT.US,D,20240612,000000,38.16,38.2,38.15,38.15,45442,0
+POCT.US,D,20240613,000000,38.19,38.21,38.17,38.2036,23616,0
+POCT.US,D,20240614,000000,38.19,38.2078,38.18,38.18,17096,0
+POCT.US,D,20240617,000000,38.2,38.2418,38.18,38.2106,51701,0
+POCT.US,D,20240618,000000,38.16,38.2399,38.16,38.23,22666,0
+POCT.US,D,20240620,000000,38.23,38.2489,38.21,38.2266,36573,0
+POCT.US,D,20240621,000000,38.235,38.25,38.21,38.24,71827,0
+POCT.US,D,20240624,000000,38.17,38.2777,38.17,38.24,247702,0
+POCT.US,D,20240625,000000,38.2,38.27,38.2,38.26,61905,0
+POCT.US,D,20240626,000000,38.29,38.2919,38.265,38.2919,14466,0
+POCT.US,D,20240627,000000,38.28,38.3,38.28,38.2899,26904,0
+POCT.US,D,20240628,000000,38.3,38.3432,38.29,38.29,55641,0
+POCT.US,D,20240701,000000,37.69,38.34,37.69,38.32,48152,0
+POCT.US,D,20240702,000000,38.27,38.4199,38.27,38.35,115516,0
+POCT.US,D,20240703,000000,38.31,38.38,38.31,38.365,24291,0
+POCT.US,D,20240705,000000,38.43,38.43,38.37,38.39,19134,0
+POCT.US,D,20240708,000000,38.39,38.45,38.3701,38.4,35557,0
+POCT.US,D,20240709,000000,38.5,38.5,38.39,38.4,21473,0
+POCT.US,D,20240710,000000,38.41,38.45,38.4001,38.43,35722,0
+POCT.US,D,20240711,000000,38.52,38.52,38.4,38.4,34058,0
+POCT.US,D,20240712,000000,38.53,38.53,38.43,38.48,48484,0
+POCT.US,D,20240715,000000,38.51,38.51,38.44,38.45,15510,0
+POCT.US,D,20240716,000000,38.51,38.5299,38.45,38.48,20624,0
+POCT.US,D,20240717,000000,38.46,38.4799,38.42,38.46,32321,0
+POCT.US,D,20240718,000000,38.44,38.4999,38.3983,38.4241,38508,0
+POCT.US,D,20240719,000000,38.47,38.48,38.4,38.4,11496,0
+POCT.US,D,20240722,000000,38.53,38.53,38.43,38.52,19068,0
+POCT.US,D,20240723,000000,38.48,38.5299,38.45,38.46,25932,0
+POCT.US,D,20240724,000000,38.41,38.4991,38.37,38.38,50435,0
+POCT.US,D,20240725,000000,38.36,38.44,38.35,38.39,10307,0
+POCT.US,D,20240726,000000,38.4,38.487,38.4,38.455,9653,0
+POCT.US,D,20240729,000000,38.43,38.4999,38.43,38.45,22043,0
+POCT.US,D,20240730,000000,38.46,38.5,38.42,38.4575,18821,0
+POCT.US,D,20240731,000000,38.5,38.5286,38.48,38.5279,22801,0
+POCT.US,D,20240801,000000,38.45,38.53,38.4,38.43,37529,0
+POCT.US,D,20240802,000000,38.26,38.3844,38.12,38.27,52418,0
+POCT.US,D,20240805,000000,37.25,38.1044,35.5229,37.79,50274,0
+POCT.US,D,20240806,000000,37.81,38.28,37.81,38.1643,35941,0
+POCT.US,D,20240807,000000,38.31,38.3688,38.08,38.0946,44378,0
+POCT.US,D,20240808,000000,38.13,38.34,38.13,38.3156,38888,0
+POCT.US,D,20240809,000000,38.34,38.46,38.34,38.4362,21081,0
+POCT.US,D,20240812,000000,38.48,38.5399,38.44,38.44,644748,0
+POCT.US,D,20240813,000000,38.59,38.59,38.51,38.54,13771,0
+POCT.US,D,20240814,000000,38.62,38.6292,38.54,38.58,18531,0
+POCT.US,D,20240815,000000,38.68,38.6899,38.5901,38.645,25847,0
+POCT.US,D,20240816,000000,38.61,38.7,38.61,38.6659,11462,0
+POCT.US,D,20240819,000000,38.7,38.7,38.65,38.67,177547,0
+POCT.US,D,20240820,000000,38.67,38.7,38.6401,38.6896,24283,0
+POCT.US,D,20240821,000000,38.65,38.7199,38.65,38.67,26030,0
+POCT.US,D,20240822,000000,38.65,38.73,38.65,38.65,15870,0
+POCT.US,D,20240823,000000,38.74,38.7599,38.6601,38.7151,30863,0
+POCT.US,D,20240826,000000,38.76,38.76,38.68,38.7,29540,0
+POCT.US,D,20240827,000000,38.735,38.78,38.69,38.74,41799,0
+POCT.US,D,20240828,000000,38.75,38.7757,38.68,38.74,61239,0
+POCT.US,D,20240829,000000,38.76,38.7738,38.7094,38.76,14498,0
+POCT.US,D,20240830,000000,38.79,38.81,38.7481,38.81,8954,0
+POCT.US,D,20240903,000000,38.7301,38.8099,38.72,38.78,118500,0
+POCT.US,D,20240904,000000,38.78,38.7874,38.7101,38.78,6426,0
+POCT.US,D,20240905,000000,38.72,38.76,38.71,38.73,675080,0
+POCT.US,D,20240906,000000,38.81,38.81,38.7,38.71,38273,0
+POCT.US,D,20240909,000000,38.8,38.83,38.76,38.76,79266,0
+POCT.US,D,20240910,000000,38.85,38.85,38.78,38.79,20089,0
+POCT.US,D,20240911,000000,38.83,38.85,38.7906,38.85,30589,0
+POCT.US,D,20240912,000000,38.85,38.8899,38.82,38.86,36618,0
+POCT.US,D,20240913,000000,38.92,38.92,38.86,38.86,32084,0
+POCT.US,D,20240916,000000,38.91,38.92,38.86,38.91,39215,0
+POCT.US,D,20240917,000000,38.92,38.92,38.866,38.91,25854,0
+POCT.US,D,20240918,000000,38.94,38.94,38.86,38.87,29855,0
+POCT.US,D,20240919,000000,38.99,38.99,38.8805,38.9129,15951,0
+POCT.US,D,20240920,000000,38.93,38.96,38.88,38.95,21488,0
+POCT.US,D,20240923,000000,38.88,39.04,38.8666,38.87,51337,0
+POCT.US,D,20240924,000000,38.85,38.9599,38.85,38.88,63617,0
+POCT.US,D,20240925,000000,38.94,38.9699,38.86,38.91,72169,0
+POCT.US,D,20240926,000000,39.04,39.04,38.88,38.89,147894,0
+POCT.US,D,20240927,000000,38.96,38.99,38.88,38.92,508769,0
+POCT.US,D,20240930,000000,38.99,39,38.89,38.95,1678262,0
+POCT.US,D,20241001,000000,39.02,39.02,38.65,38.78,2293141,0
+POCT.US,D,20241002,000000,38.78,38.8199,38.635,38.76,538853,0
+POCT.US,D,20241003,000000,38.69,38.8018,38.65,38.7,290319,0
+POCT.US,D,20241004,000000,38.83,38.91,38.68,38.88,405483,0
+POCT.US,D,20241007,000000,38.84,38.84,38.63,38.63,539496,0
+POCT.US,D,20241008,000000,38.85,38.8934,38.7045,38.87,283340,0
+POCT.US,D,20241009,000000,38.89,39.01,38.8246,38.98,290592,0
+POCT.US,D,20241010,000000,38.89,39,38.88,38.94,225103,0
+POCT.US,D,20241011,000000,38.92,39.09,38.917,39.05,186244,0
+POCT.US,D,20241014,000000,39.13,39.25,39.13,39.21,237869,0
+POCT.US,D,20241015,000000,39.26,39.26,39.0525,39.11,257605,0
+POCT.US,D,20241016,000000,39.12,39.21,39.0762,39.19,186041,0
+POCT.US,D,20241017,000000,39.38,39.3999,39.17,39.21,215542,0
+POCT.US,D,20241018,000000,39.27,39.32,39.212,39.26,289849,0
+POCT.US,D,20241021,000000,39.31,39.33,39.16,39.27,391641,0
+POCT.US,D,20241022,000000,39.23,39.29,39.16,39.23,1027304,0
+POCT.US,D,20241023,000000,39.25,39.27,38.95,39.09,119769,0
+POCT.US,D,20241024,000000,39.27,39.27,39.0497,39.14,160373,0
+POCT.US,D,20241025,000000,39.22,39.3299,39.09,39.11,96243,0
+POCT.US,D,20241028,000000,39.31,39.31,39.14,39.19,108870,0
+POCT.US,D,20241029,000000,39.16,39.6699,39.1133,39.22,82956,0
+POCT.US,D,20241030,000000,39.29,39.29,39.1001,39.14,93602,0
+POCT.US,D,20241031,000000,38.9,39.0699,38.68,38.68,122152,0
+POCT.US,D,20241101,000000,38.88,39.01,38.7716,38.85,170285,0
+POCT.US,D,20241104,000000,38.87,38.9066,38.76,38.82,220926,0
+POCT.US,D,20241105,000000,38.875,39.0368,38.875,39.0186,73024,0
+POCT.US,D,20241106,000000,39.14,39.5199,39.14,39.44,78634,0
+POCT.US,D,20241107,000000,39.58,39.67,39.51,39.6275,372558,0
+POCT.US,D,20241108,000000,39.65,39.7399,39.6,39.68,192111,0
+POCT.US,D,20241111,000000,39.617,39.76,39.617,39.64,64836,0
+POCT.US,D,20241112,000000,39.685,39.7126,39.5549,39.6,43981,0
+POCT.US,D,20241113,000000,39.6499,39.7067,39.61,39.6511,43309,0
+POCT.US,D,20241114,000000,39.72,39.72,39.54,39.54,42282,0
+POCT.US,D,20241115,000000,39.5217,39.5217,39.25,39.35,42135,0
+POCT.US,D,20241118,000000,39.35,39.48,39.3,39.44,37835,0
+POCT.US,D,20241119,000000,39.3242,39.48,39.28,39.45,55313,0
+POCT.US,D,20241120,000000,39.4252,39.49,39.31,39.42,41337,0
+POCT.US,D,20241121,000000,39.43,39.61,39.4191,39.51,31127,0
+POCT.US,D,20241122,000000,39.5936,39.68,39.5,39.6,32999,0
+POCT.US,D,20241125,000000,39.75,39.78,39.637,39.7098,82171,0
+POCT.US,D,20241126,000000,39.74,39.815,39.65,39.76,51523,0
+POCT.US,D,20241127,000000,39.9099,39.9099,39.72,39.79,50993,0
+POCT.US,D,20241129,000000,39.7726,39.94,39.7,39.84,12063,0
+POCT.US,D,20241202,000000,39.8331,39.9599,39.8331,39.94,335705,0
+POCT.US,D,20241203,000000,39.905,39.98,39.84,39.9,75693,0
+POCT.US,D,20241204,000000,39.9219,40.03,39.92,39.99,28620,0
+POCT.US,D,20241205,000000,39.94,40.03,39.92,39.96,34433,0
+POCT.US,D,20241206,000000,40.04,40.08,39.96,39.98,21727,0
+POCT.US,D,20241209,000000,40.02,40.06,39.92,39.96,63368,0
+POCT.US,D,20241210,000000,39.9375,39.98,39.8442,39.85,21576,0
+POCT.US,D,20241211,000000,40.0033,40.0599,39.9401,40.03,25311,0
+POCT.US,D,20241212,000000,39.9481,40.0155,39.88,39.88,20372,0
+POCT.US,D,20241213,000000,39.9855,40.012,39.8679,39.97,129768,0
+POCT.US,D,20241216,000000,40.01,40.0512,39.92,39.95,72474,0
+POCT.US,D,20241217,000000,39.95,39.96,39.8801,39.89,24444,0
+POCT.US,D,20241218,000000,39.9,40.1,39.4,39.42,63819,0
+POCT.US,D,20241219,000000,39.65,39.6699,39.35,39.35,32191,0
+POCT.US,D,20241220,000000,39.3,39.76,39.23,39.58,99915,0
+POCT.US,D,20241223,000000,39.63,39.81,39.5101,39.81,29196,0
+POCT.US,D,20241224,000000,39.84,39.95,39.8318,39.95,12060,0
+POCT.US,D,20241226,000000,39.95,40.03,39.89,40.03,25619,0
+POCT.US,D,20241227,000000,39.765,39.84,39.64,39.84,28580,0
+POCT.US,D,20241230,000000,39.4204,39.7399,39.4204,39.63,66947,0
+POCT.US,D,20241231,000000,39.6272,39.68,39.54,39.5664,19989,0
+POCT.US,D,20250102,000000,39.59,39.79,39.388,39.47,707785,0
+POCT.US,D,20250103,000000,39.6124,39.7999,39.58,39.74,68639,0
+POCT.US,D,20250106,000000,39.93,39.98,39.8036,39.92,47684,0
+POCT.US,D,20250107,000000,39.92,39.9499,39.56,39.62,42369,0
+POCT.US,D,20250108,000000,39.62,39.72,39.5201,39.71,70158,0
+POCT.US,D,20250110,000000,39.555,39.555,39.32,39.38,54921,0
+POCT.US,D,20250113,000000,39.187,39.43,39.1801,39.41,115154,0
+POCT.US,D,20250114,000000,39.52,39.535,39.3428,39.43,98639,0
+POCT.US,D,20250115,000000,39.67,39.85,39.67,39.85,70827,0
+POCT.US,D,20250116,000000,39.89,39.89,39.77,39.78,57546,0
+POCT.US,D,20250117,000000,39.9806,40.01,39.94,39.95,17896,0
+POCT.US,D,20250121,000000,40.04,40.155,40.01,40.13,108443,0
+POCT.US,D,20250122,000000,40.25,40.2899,40.1901,40.21,31773,0
+POCT.US,D,20250123,000000,40.2694,40.34,40.217361,40.31,32900,0
+POCT.US,D,20250124,000000,40.28,40.35,40.23,40.26,59591,0
+POCT.US,D,20250127,000000,40.07,40.07,39.76,40.03,128417,0
+POCT.US,D,20250128,000000,40.05,40.22,40.05,40.19,32002,0
+POCT.US,D,20250129,000000,40.185,40.23,40.06,40.17,30680,0
+POCT.US,D,20250130,000000,40.21,40.2857,40.11,40.2,51954,0
+POCT.US,D,20250131,000000,40.2801,40.3699,40.08,40.09,550443,0
+POCT.US,D,20250203,000000,39.88,40.11,39.79,40,61918,0
+POCT.US,D,20250204,000000,40.088,40.1711,39.97,40.14,42449,0
+POCT.US,D,20250205,000000,40.14,40.245,40.09,40.22,42779,0
+POCT.US,D,20250206,000000,40.28,40.3083,40.2,40.28,55147,0
+POCT.US,D,20250207,000000,40.27,40.37,40.12,40.19,15311,0
+POCT.US,D,20250210,000000,40.28,40.3062,40.2136,40.27,23225,0
+POCT.US,D,20250211,000000,40.26,40.33,40.2315,40.31,27748,0
+POCT.US,D,20250212,000000,40.1688,40.2659,40.15,40.2376,24144,0
+POCT.US,D,20250213,000000,40.2965,40.417,40.21,40.38,51541,0
+POCT.US,D,20250214,000000,40.41,40.471,40.39,40.44,43276,0
+POCT.US,D,20250218,000000,40.38,40.44,39.02,40.44,113788,0
+POCT.US,D,20250219,000000,40.4565,40.5499,40.4,40.49,58956,0
+POCT.US,D,20250220,000000,40.5731,40.5731,40.35,40.45,45059,0
+POCT.US,D,20250221,000000,40.38,40.43,40.12,40.13,19467,0
+POCT.US,D,20250224,000000,40.24,40.24,40.04,40.06,26384,0
+POCT.US,D,20250225,000000,40.0665,40.11,39.88,39.98,45843,0
+POCT.US,D,20250226,000000,40.1,40.1771,39.93,39.98,23299,0
+POCT.US,D,20250227,000000,40.1,40.12,39.65,39.66,52849,0
+POCT.US,D,20250228,000000,39.6561,40.025,39.61,39.98,84263,0
+POCT.US,D,20250303,000000,40.0001,40.1,39.51,39.63,35750,0
+POCT.US,D,20250304,000000,39.53,39.7027,39.24,39.39,64566,0
+POCT.US,D,20250305,000000,39.48,39.7062,39.27,39.6557,256545,0
+POCT.US,D,20250306,000000,39.31,39.55,39.165,39.28,56222,0
+POCT.US,D,20250307,000000,39.28,39.4593,39.035,39.4231,131914,0
+POCT.US,D,20250310,000000,39.1,39.1097,38.65,38.86,105212,0
+POCT.US,D,20250311,000000,38.7501,38.915,38.53,38.65,290179,0
+POCT.US,D,20250312,000000,38.91,38.9149,38.58,38.76,97535,0
+POCT.US,D,20250313,000000,38.74,38.82,38.45,38.53,125266,0
+POCT.US,D,20250314,000000,38.76,39.01,38.7175,38.98,55643,0
+POCT.US,D,20250317,000000,39.0101,39.24,38.96,39.16,131722,0
+POCT.US,D,20250318,000000,38.97,38.97,38.835,38.92,117966,0
+POCT.US,D,20250319,000000,39.015,39.2899,38.93,39.105,33261,0
+POCT.US,D,20250320,000000,39.1359,39.2486,39.005,39.02,29888,0
+POCT.US,D,20250321,000000,38.8678,39.1218,38.84,39.03,36990,0
+POCT.US,D,20250324,000000,39.4,39.48,39.39,39.45,35544,0
+POCT.US,D,20250325,000000,39.48,39.5468,39.44,39.5165,35750,0
+POCT.US,D,20250326,000000,39.5199,39.5199,39.195,39.21,204396,0
+POCT.US,D,20250327,000000,39.1305,39.315,39.116523,39.14,91153,0
+POCT.US,D,20250328,000000,39.1699,39.1699,38.72,38.72,33517,0
+POCT.US,D,20250331,000000,38.45,38.93,38.45,38.85,65089,0
+POCT.US,D,20250401,000000,38.8,39.0299,38.665,38.97,197346,0
+POCT.US,D,20250402,000000,38.8,39.2178,38.8,39.1694,205439,0
+POCT.US,D,20250403,000000,38.5099,38.5099,38,38,48942,0
+POCT.US,D,20250404,000000,37.58,37.58,36.74,36.74,69272,0
+POCT.US,D,20250407,000000,35.93,36.98,35.8,36.8,134772,0
+POCT.US,D,20250408,000000,37.415,37.5593,36.15,36.35,161081,0
+POCT.US,D,20250409,000000,36.305,38.34,36.305,38.34,250051,0
+POCT.US,D,20250410,000000,37.85,37.8682,36.91,37.45,46180,0
+POCT.US,D,20250411,000000,37.33,37.9499,37.2541,37.82,61710,0
+POCT.US,D,20250414,000000,38.23,38.31,37.91,38.06,55993,0
+POCT.US,D,20250415,000000,38.2999,38.2999,37.975,38.02,30025,0
+POCT.US,D,20250416,000000,37.9055,37.9599,37.3832,37.61,34017,0
+POCT.US,D,20250417,000000,37.5991,37.8599,37.5201,37.61,22751,0
+POCT.US,D,20250421,000000,37.37,37.43,37.001,37.22,32835,0
+POCT.US,D,20250422,000000,37.3701,37.78,37.3701,37.69,52376,0
+POCT.US,D,20250423,000000,38.13,38.4,37.94,38.08,26470,0
+POCT.US,D,20250424,000000,38.28,38.49,38.13,38.49,35468,0
+POCT.US,D,20250425,000000,38.42,38.65,38.3907,38.65,15228,0
+POCT.US,D,20250428,000000,38.7499,38.76,38.38,38.67,51495,0
+POCT.US,D,20250429,000000,38.52,38.8193,38.49,38.72,86553,0
+POCT.US,D,20250430,000000,38.48,38.92,38.32,38.73,37492,0
+POCT.US,D,20250501,000000,38.9401,39.135,38.86,38.86,73627,0
+POCT.US,D,20250502,000000,39.2299,39.3199,39.09,39.28,25210,0
+POCT.US,D,20250505,000000,39.1399,39.2557,39.065,39.1084,26097,0
+POCT.US,D,20250506,000000,38.9891,39.065,38.84,38.89,38082,0
+POCT.US,D,20250507,000000,38.995,39.09,38.8141,39.07,32797,0
+POCT.US,D,20250508,000000,39.08,39.3899,39.08,39.12,44835,0
+POCT.US,D,20250509,000000,39.2096,39.24,39.09,39.1,38610,0
+POCT.US,D,20250512,000000,39.6727,39.8381,39.6315,39.7942,239874,0
+POCT.US,D,20250513,000000,40.028,40.1099,39.81,39.92,30213,0
+POCT.US,D,20250514,000000,40.04,40.51,39.91,40.04,36904,0
+POCT.US,D,20250515,000000,39.8815,40.15,39.8815,40.15,26503,0
+POCT.US,D,20250516,000000,40.1781,40.31,40.08,40.3,725789,0
+POCT.US,D,20250519,000000,40.0999,40.3486,39.98,40.27,35190,0
+POCT.US,D,20250520,000000,40.223,40.464,40.0701,40.19,37760,0
+POCT.US,D,20250521,000000,40.1507,40.2499,39.8029,39.87,36974,0
+POCT.US,D,20250527,000000,40.1255,40.2289,39.9201,40.19,12928,0
+POCT.US,D,20250528,000000,40.1003,40.1994,40.01,40.0525,18395,0
+POCT.US,D,20250530,000000,40.131,40.1866,39.93,40.13,28507,0
+POCT.US,D,20250602,000000,40.08,40.3181,40.08,40.24,220909,0
+POCT.US,D,20250603,000000,40.221,40.58,40.221,40.45,98889,0
+POCT.US,D,20250604,000000,40.46,40.4913,40.38,40.43,20112,0
+POCT.US,D,20250605,000000,40.4114,40.5,40.2284,40.26,32829,0
+POCT.US,D,20250606,000000,40.53,40.62,40.46,40.57,45607,0
+POCT.US,D,20250609,000000,40.5045,40.6,40.49,40.53,74353,0
+POCT.US,D,20250610,000000,40.59,40.69,40.52,40.66,30444,0
+POCT.US,D,20250611,000000,40.6876,40.74,40.53,40.58,23624,0
+POCT.US,D,20250612,000000,40.64,40.69,40.61,40.6675,30229,0
+POCT.US,D,20250613,000000,40.5,40.6025,40.36,40.39,48055,0
+POCT.US,D,20250616,000000,40.6222,40.7401,40.53,40.7,25590,0
+POCT.US,D,20250617,000000,40.5694,40.6699,40.43,40.45,19201,0
+POCT.US,D,20250618,000000,40.5247,40.6587,40.43,40.45,32632,0
+POCT.US,D,20250620,000000,40.6782,40.6782,40.36,40.4,23819,0
+POCT.US,D,20250623,000000,40.51,40.689,40.35,40.65,47424,0
+POCT.US,D,20250624,000000,40.78,40.96,40.7601,40.91,83520,0
+POCT.US,D,20250625,000000,41.006,41.04,40.88,40.92,50825,0
+POCT.US,D,20250626,000000,41.1199,41.1693,40.97,41.08,29164,0
+POCT.US,D,20250627,000000,41.11,41.28,41.08,41.27,32578,0
+POCT.US,D,20250630,000000,41.21,41.36,41.2,41.3,68143,0
+POCT.US,D,20250701,000000,41.2447,41.362,41.21,41.27,235776,0
+POCT.US,D,20250702,000000,41.26,41.47,41.26,41.47,571056,0
+POCT.US,D,20250703,000000,41.45,41.6,41.45,41.6,27801,0
+POCT.US,D,20250707,000000,41.44,41.57,41.281,41.42,55163,0
+POCT.US,D,20250708,000000,41.41,41.4699,41.34,41.42,41087,0
+POCT.US,D,20250709,000000,41.5,41.59,41.4,41.5498,64574,0
+POCT.US,D,20250710,000000,41.525,41.63,41.49,41.58,19792,0
+POCT.US,D,20250711,000000,41.4655,41.57,41.4655,41.558,53652,0
+POCT.US,D,20250714,000000,41.5,41.63,41.49,41.63,12271,0
+POCT.US,D,20250715,000000,41.62,41.6592,41.515,41.52,16394,0
+POCT.US,D,20250716,000000,41.6584,41.6584,41.37,41.56,22367,0
+POCT.US,D,20250717,000000,41.5801,41.7114,41.57,41.67,18431,0
+POCT.US,D,20250718,000000,41.73,41.7455,41.65,41.7157,15222,0
+POCT.US,D,20250721,000000,41.74,41.8525,41.72,41.745,22117,0
+POCT.US,D,20250722,000000,41.7,41.83,41.66,41.83,101607,0
+POCT.US,D,20250723,000000,41.9,41.95,41.7801,41.91,44536,0
+POCT.US,D,20250724,000000,41.93,42,41.92,41.93,49940,0
+POCT.US,D,20250725,000000,41.99,42.0407,41.95,42.01,33457,0
+POCT.US,D,20250728,000000,42.059,42.06,41.97,42.044,136965,0
+POCT.US,D,20250729,000000,42.06,42.19,41.98,41.99,173354,0
+POCT.US,D,20250730,000000,42.0127,42.08,41.9,42.05,55923,0
+POCT.US,D,20250731,000000,42.115,42.14,41.9,41.91,45485,0
+POCT.US,D,20250801,000000,41.7302,41.77,41.45,41.63,186248,0
+POCT.US,D,20250804,000000,41.8457,41.94,41.68,41.91,87205,0
+POCT.US,D,20250805,000000,41.91,41.95,41.79,41.81,74929,0
+POCT.US,D,20250806,000000,41.8864,42.03,41.84,41.97,47822,0
+POCT.US,D,20250807,000000,42.0747,42.1349,41.8601,41.97,38946,0
+POCT.US,D,20250808,000000,42.1615,42.1698,42.01,42.12,19795,0
+POCT.US,D,20250811,000000,42.187,42.1893,42.061,42.1,126060,0
+POCT.US,D,20250812,000000,42.26,42.33,42.1401,42.29,82399,0
+POCT.US,D,20250813,000000,42.35,42.395,42.3,42.35,56538,0
+POCT.US,D,20250814,000000,42.32,42.4262,42.31,42.35,33143,0
+POCT.US,D,20250815,000000,42.3448,42.3753,42.3112,42.33,19166,0
+POCT.US,D,20250818,000000,42.39,42.42,42.31,42.42,57218,0
+POCT.US,D,20250819,000000,42.35,42.4104,42.2485,42.28,84230,0
+POCT.US,D,20250820,000000,42.354,42.354,42.08,42.24,40560,0
+POCT.US,D,20250821,000000,42.1841,42.244,42.14,42.15,37929,0
+POCT.US,D,20250822,000000,42.36,42.52,42.2676,42.45,262058,0
+POCT.US,D,20250825,000000,42.43,42.5346,42.4,42.42,47714,0
+POCT.US,D,20250826,000000,42.41,42.52,42.4,42.52,17615,0
+POCT.US,D,20250827,000000,42.49,42.5669,42.49,42.51,27251,0
+POCT.US,D,20250828,000000,42.595,42.62,42.53,42.58,288009,0
+POCT.US,D,20250829,000000,42.628,42.628,42.4512,42.51,48081,0
+POCT.US,D,20250902,000000,42.3559,42.43,42.21,42.43,190624,0
+POCT.US,D,20250903,000000,42.52,42.54,42.43,42.53,39889,0
+POCT.US,D,20250904,000000,42.565,42.6571,42.52,42.63,48124,0
+POCT.US,D,20250905,000000,42.72,42.72,42.54,42.63,46379,0
+POCT.US,D,20250908,000000,42.7326,42.77,42.6605,42.73,59370,0
+POCT.US,D,20250909,000000,42.796,42.796,42.65,42.72,46661,0
+POCT.US,D,20250910,000000,42.86,42.86,42.73,42.77,25566,0
+POCT.US,D,20250911,000000,42.8467,42.88,42.77,42.83,92505,0
+POCT.US,D,20250912,000000,42.85,42.9199,42.84,42.85,60766,0
+POCT.US,D,20250915,000000,42.92,42.9723,42.88,42.925,56046,0
+POCT.US,D,20250916,000000,42.94,42.9592,42.86,42.88,93464,0
+POCT.US,D,20250917,000000,42.95,42.95,42.84,42.9,41535,0
+POCT.US,D,20250918,000000,42.94,43,42.9101,43,76087,0
+POCT.US,D,20250919,000000,42.97,42.99,42.96,42.99,35056,0
+POCT.US,D,20250922,000000,42.98,43.0499,42.95,43,69102,0
+POCT.US,D,20250923,000000,43.0702,43.0702,42.98,43.02,47043,0
+POCT.US,D,20250924,000000,43.07,43.08,42.99,43.065,69121,0
+POCT.US,D,20250925,000000,43.12,43.12,42.97,43.08,60353,0
+POCT.US,D,20250926,000000,43.05668,43.13,43.005,43.03,170470,0
+POCT.US,D,20250929,000000,43.0428,43.1399,43.025,43.09,272232,0
+POCT.US,D,20250930,000000,43.105,43.17,43.07,43.1,3724742,0
+POCT.US,D,20251001,000000,43.0325,43.39,43.015,43.185,1321854,0
+POCT.US,D,20251002,000000,43.2922,43.2922,43.11,43.19,560898,0
+POCT.US,D,20251003,000000,43.12,43.28,43.12,43.16,350673,0
+POCT.US,D,20251006,000000,43.27,43.2798,43.17,43.215,278552,0
+POCT.US,D,20251007,000000,43.27,43.28,43.115,43.16,542480,0
+POCT.US,D,20251008,000000,43.233,43.28,43.16,43.26,174258,0
+POCT.US,D,20251009,000000,43.2634,43.3,43.14,43.21,215691,0
+POCT.US,D,20251010,000000,43.2902,43.36,42.6147,42.64,316483,0
+POCT.US,D,20251013,000000,42.855,43.02,42.8006,42.93,188606,0
+POCT.US,D,20251014,000000,42.67,43.04,42.56,42.9,224416,0
+POCT.US,D,20251015,000000,43.1,43.1995,42.8125,43.02,174000,0
+POCT.US,D,20251016,000000,43.12,43.139,42.7468,42.835,201837,0
+POCT.US,D,20251017,000000,42.84,43.0799,42.795,43.03,211688,0
+POCT.US,D,20251020,000000,43.19,43.31,43.15,43.28,412519,0
+POCT.US,D,20251021,000000,43.3,43.3299,43.19,43.285,165961,0
+POCT.US,D,20251022,000000,43.262,43.33,43.01,43.18,200700,0
+POCT.US,D,20251023,000000,43.2075,43.3497,43.17,43.31,147242,0
+POCT.US,D,20251024,000000,43.4,43.51,43.39,43.43,122391,0
+POCT.US,D,20251027,000000,43.66,43.7,43.53,43.61,169775,0
+POCT.US,D,20251028,000000,43.69,43.7199,43.63,43.66,206786,0
+POCT.US,D,20251029,000000,43.66,43.72,43.52,43.59,210466,0
+POCT.US,D,20251030,000000,43.475,43.6,43.38,43.38,182636,0
+POCT.US,D,20251031,000000,43.54,43.5897,43.38,43.46,1721730,0
+POCT.US,D,20251103,000000,43.53,43.5662,43.39,43.39,782365,0
+POCT.US,D,20251104,000000,43.2973,43.39,43.22,43.29,121437,0
+POCT.US,D,20251105,000000,43.235,43.465,43.23,43.37,864495,0
+POCT.US,D,20251106,000000,43.32,43.36,43.1004,43.12,88238,0
+POCT.US,D,20251107,000000,43.09,43.19,42.8601,43.19,98487,0
+POCT.US,D,20251110,000000,43.42,43.53,43.31,43.51,40339,0
+POCT.US,D,20251111,000000,43.45,43.56,43.4101,43.4934,71443,0
+POCT.US,D,20251112,000000,43.64,43.7,43.4783,43.55,89698,0
+POCT.US,D,20251113,000000,43.3771,43.55,43.14,43.21,46861,0
+POCT.US,D,20251114,000000,43,43.31,43,43.19,41501,0
+POCT.US,D,20251117,000000,43.16,43.2434,42.89,42.9792,49530,0
+POCT.US,D,20251118,000000,42.8988,42.98,42.67,42.86,115100,0
+POCT.US,D,20251119,000000,42.84,43.05,42.79,42.92,131328,0
+POCT.US,D,20251120,000000,43.3061,43.88,42.575,42.59,157065,0
+POCT.US,D,20251121,000000,42.698,42.98,42.54,42.8,59310,0
+POCT.US,D,20251124,000000,43.0107,43.2,42.9,43.2,47444,0
+POCT.US,D,20251125,000000,43.19,43.42,43.05,43.4,95864,0
+POCT.US,D,20251126,000000,43.5027,43.5999,43.33,43.53,74342,0
+POCT.US,D,20251128,000000,43.5301,43.67,43.5301,43.67,24339,0
+POCT.US,D,20251201,000000,43.5502,43.65,43.51,43.51,76968,0
+POCT.US,D,20251202,000000,43.63,43.66,43.54,43.64,95333,0
+POCT.US,D,20251203,000000,43.57,43.74,43.5,43.675,54930,0
+POCT.US,D,20251204,000000,43.706,43.74,43.6106,43.73,48693,0
+POCT.US,D,20251205,000000,43.7428,43.81,43.69,43.73,39669,0
+POCT.US,D,20251208,000000,43.74,43.75,43.6184,43.66,49259,0
+POCT.US,D,20251209,000000,43.69,43.77,43.63,43.69,151731,0
+POCT.US,D,20251210,000000,43.65,43.91,43.62,43.8,41932,0
+POCT.US,D,20251211,000000,43.76,43.92,43.6506,43.91,109209,0
+POCT.US,D,20251212,000000,43.87,43.875,43.63,43.66,35429,0
+POCT.US,D,20251215,000000,43.715,43.75,43.6201,43.65,79059,0
+POCT.US,D,20251216,000000,43.66,43.698,43.51,43.61,51842,0
+POCT.US,D,20251217,000000,43.61,43.6499,43.35,43.35,57805,0
+POCT.US,D,20251218,000000,43.59,43.69,43.52,43.54,45758,0
+POCT.US,D,20251219,000000,43.695,43.85,43.58,43.81,34728,0
+POCT.US,D,20251222,000000,43.8884,43.96,43.88,43.9263,14541,0
+POCT.US,D,20251223,000000,43.92,44.1,43.9108,44.06,92915,0
+POCT.US,D,20251224,000000,44.128,44.1299,44.044,44.11,10577,0
+POCT.US,D,20251226,000000,44.05,44.1499,44.05,44.1113,14661,0
+POCT.US,D,20251229,000000,44.026,44.05,43.9816,44.0285,20418,0
+POCT.US,D,20251230,000000,44.1014,44.1014,44,44.04,22256,0
+POCT.US,D,20251231,000000,44.03,44.03,43.82,43.92,34239,0
+POCT.US,D,20260102,000000,43.94,44.0318,43.795,43.9,358581,0
+POCT.US,D,20260105,000000,44.05,44.0999,44.01,44.05,46997,0
+POCT.US,D,20260106,000000,44.085,44.2,44.05,44.2,47356,0
+POCT.US,D,20260107,000000,44.1203,44.2499,44.08,44.0857,30163,0
+POCT.US,D,20260108,000000,44.1686,44.1686,44.0301,44.095,67091,0
+POCT.US,D,20260109,000000,44.155,44.2813,44.13,44.23,39146,0
+POCT.US,D,20260112,000000,44.1888,44.3,44.12,44.27,36533,0
+POCT.US,D,20260113,000000,44.3688,44.3688,44.16,44.23,28329,0
+POCT.US,D,20260114,000000,44.1939,44.1939,44.035,44.1502,26552,0
+POCT.US,D,20260115,000000,44.285,44.29,44.16,44.19,73640,0
+POCT.US,D,20260116,000000,44.29,44.29,44.15,44.2156,33958,0
+POCT.US,D,20260120,000000,43.9,44.02,43.72,43.78,44133,0
+POCT.US,D,20260121,000000,43.8277,44.1,43.78,44.03,65695,0
+POCT.US,D,20260122,000000,44.155,44.25,44.095,44.17,100470,0
+POCT.US,D,20260123,000000,44.0835,44.219,44.0835,44.15,36384,0
+POCT.US,D,20260126,000000,44.18,44.3159,44.18,44.25,48659,0
+POCT.US,D,20260127,000000,44.3555,44.3799,44.28,44.29,46311,0
+POCT.US,D,20260128,000000,44.395,44.395,44.27,44.3,89492,0
+POCT.US,D,20260129,000000,44.12,44.31,43.98,44.27,82205,0
+POCT.US,D,20260130,000000,44.2472,44.3,44.1,44.215,82849,0
+POCT.US,D,20260202,000000,44.22,44.39,44.12,44.33,694256,0
+POCT.US,D,20260203,000000,44.4516,44.4516,44,44.16,70152,0
+POCT.US,D,20260204,000000,44.16,44.29,43.98,44.03,59314,0
+POCT.US,D,20260205,000000,43.9499,43.975,43.72,43.77,76847,0
+POCT.US,D,20260206,000000,44.03,44.295,44.0009,44.275,38204,0
+POCT.US,D,20260209,000000,44.2375,44.39,44.15,44.32,44733,0
+POCT.US,D,20260210,000000,44.3404,44.41,44.26,44.26,48490,0
+POCT.US,D,20260211,000000,44.38,44.414374,44.2,44.26,23553,0
+POCT.US,D,20260212,000000,44.35,44.35,43.9,43.91,27199,0
+POCT.US,D,20260213,000000,43.8701,44.1199,43.87,43.91,58468,0
+POCT.US,D,20260217,000000,43.955,44.08,43.73,44.0076,53038,0
+POCT.US,D,20260218,000000,44.12,44.25,44.04,44.13,31804,0
diff --git a/daily/us/nyse etfs/1/ptl.us.txt b/daily/us/nyse etfs/1/ptl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55e86fe1d069f31b3c64b7395985dbaea744acd3
--- /dev/null
+++ b/daily/us/nyse etfs/1/ptl.us.txt	
@@ -0,0 +1,473 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTL.US,D,20240327,000000,200.43,201.6673,200.25,201.6673,3224,0
+PTL.US,D,20240328,000000,203.93,203.93,202.41,202.5072,2350,0
+PTL.US,D,20240401,000000,204.67,204.67,201.21,201.3754,85274,0
+PTL.US,D,20240402,000000,199.144,199.8151,198.89,199.8151,212167,0
+PTL.US,D,20240403,000000,199.64,200.93,199.64,200.5676,53319,0
+PTL.US,D,20240404,000000,202.25,202.33,197.89,198.16,63591,0
+PTL.US,D,20240405,000000,199.2,200.63,199.2,200.3147,75066,0
+PTL.US,D,20240408,000000,200.61,201.03,200.5796,200.5796,2980,0
+PTL.US,D,20240409,000000,200.1,200.9135,199.89,200.9135,9137,0
+PTL.US,D,20240410,000000,199.98,199.98,197.7899,198.14,39177,0
+PTL.US,D,20240411,000000,197.6,205.9194,197.41,198.8637,4357,0
+PTL.US,D,20240412,000000,197.25,197.35,195.1681,195.598,15895,0
+PTL.US,D,20240415,000000,196.15,196.24,192,193.1498,32057,0
+PTL.US,D,20240416,000000,192.13,193.1399,192.13,192.6015,11026,0
+PTL.US,D,20240417,000000,192.96,192.96,191.06,191.06,8478,0
+PTL.US,D,20240418,000000,191,192.4367,190.3841,190.3841,4785,0
+PTL.US,D,20240419,000000,189.46,189.84,189.17,189.17,1229,0
+PTL.US,D,20240422,000000,191.95,191.95,189.55,190.954,1835,0
+PTL.US,D,20240423,000000,192.67,193.84,192.64,193.0393,12639,0
+PTL.US,D,20240424,000000,192.39,193.4296,192.075,193.3747,8279,0
+PTL.US,D,20240425,000000,192.93,193.96,192.93,193.4853,1840,0
+PTL.US,D,20240426,000000,194.82,194.95,194.345,194.4547,9360,0
+PTL.US,D,20240429,000000,195.33,195.5705,194.82,195.4603,4411,0
+PTL.US,D,20240430,000000,196.18,196.18,192.0866,192.0866,5928,0
+PTL.US,D,20240501,000000,190.93,193.18,190.78,191.2946,4664,0
+PTL.US,D,20240502,000000,190.64,192.657,190.64,192.2538,3970,0
+PTL.US,D,20240503,000000,194.11,194.13,193.38,194.1299,2459,0
+PTL.US,D,20240506,000000,196.1466,196.2665,195.6998,196.2665,7437,0
+PTL.US,D,20240507,000000,196.7,197.1579,196.5861,196.5861,28198,0
+PTL.US,D,20240508,000000,196.08,196.2407,196.0088,196.2114,4298,0
+PTL.US,D,20240509,000000,197.31,197.8,197.3099,197.7988,4403,0
+PTL.US,D,20240510,000000,198.32,198.37,198.17,198.3399,7752,0
+PTL.US,D,20240513,000000,200.74,200.74,197.89,198.0046,8436,0
+PTL.US,D,20240514,000000,199.0021,199.48,198.2925,199.3927,6510,0
+PTL.US,D,20240515,000000,200.89,202.3988,200.47,202.2046,11811,0
+PTL.US,D,20240516,000000,201.91,202.06,200.96,201.0001,9097,0
+PTL.US,D,20240517,000000,201.09,201.9101,200.7993,201.2954,3851,0
+PTL.US,D,20240520,000000,201.15,202.52,201.15,201.7775,14707,0
+PTL.US,D,20240521,000000,201.4,201.4,200.835,201.1832,6323,0
+PTL.US,D,20240522,000000,201.1,201.1,199.61,199.8624,6245,0
+PTL.US,D,20240523,000000,200.115,200.115,197.33,197.4796,2311,0
+PTL.US,D,20240524,000000,198.49,199.59,198.49,199.0176,7908,0
+PTL.US,D,20240528,000000,201.37,201.37,198.1232,198.1232,3027,0
+PTL.US,D,20240529,000000,196,196.2,195.72,195.793,4636,0
+PTL.US,D,20240530,000000,196.28,196.57,195.83,196.0674,2899,0
+PTL.US,D,20240531,000000,194.61,197.28,194.61,197.28,6081,0
+PTL.US,D,20240603,000000,197.93,197.93,194.38,195.4493,3498,0
+PTL.US,D,20240604,000000,194.81,195.0899,193.94,194.7399,46639,0
+PTL.US,D,20240605,000000,196.45,197.13,196.3646,197.128,13380,0
+PTL.US,D,20240606,000000,196.83,196.83,196.09,196.3886,3101,0
+PTL.US,D,20240607,000000,196.0762,196.2187,195.3549,195.3549,3166,0
+PTL.US,D,20240610,000000,195.71,196.57,195.71,196.4438,3754,0
+PTL.US,D,20240611,000000,197.9,197.9,195.26,196.2674,6214,0
+PTL.US,D,20240612,000000,200.83,200.83,197.78,198.29,4019,0
+PTL.US,D,20240613,000000,198.61,199.18,198.055,199.18,7079,0
+PTL.US,D,20240614,000000,197.17,198.07,196.9786,198.0055,2943,0
+PTL.US,D,20240617,000000,198.19,200.42,198.09,200.1585,5666,0
+PTL.US,D,20240618,000000,200.65,200.84,200.5762,200.6109,5223,0
+PTL.US,D,20240620,000000,200.43,200.6588,199.9399,200.0485,15103,0
+PTL.US,D,20240621,000000,199.42,199.5829,199.22,199.5829,2999,0
+PTL.US,D,20240624,000000,199.48,200.57,199.37,199.6625,3356,0
+PTL.US,D,20240625,000000,197.71,198.08,197.2998,198.0383,3027,0
+PTL.US,D,20240626,000000,197.49,198.66,197.111,197.7584,31039,0
+PTL.US,D,20240627,000000,198.2893,199.5,197.71,198.2386,10286,0
+PTL.US,D,20240628,000000,199.7507,199.9503,198.06,198.7641,12298,0
+PTL.US,D,20240701,000000,197.7,198.02,197.56,197.966,18460,0
+PTL.US,D,20240702,000000,198.04,198.56,197.71,198.5462,6774,0
+PTL.US,D,20240703,000000,200.48,200.48,198.9905,199.782,2912,0
+PTL.US,D,20240705,000000,199.158,199.5867,199.158,199.5867,1530,0
+PTL.US,D,20240708,000000,200.12,200.1641,200.01,200.0342,2863,0
+PTL.US,D,20240709,000000,199.37,199.37,199.02,199.0524,3295,0
+PTL.US,D,20240710,000000,199.42,200.8131,199.0497,200.8131,3455,0
+PTL.US,D,20240711,000000,203.175,203.325,202.41,202.8215,2733,0
+PTL.US,D,20240712,000000,204.9,205.59,204.4147,204.4147,25538,0
+PTL.US,D,20240715,000000,206.03,206.03,205.0352,205.0352,2868,0
+PTL.US,D,20240716,000000,207.3,208.1857,207.1873,208.1857,11446,0
+PTL.US,D,20240717,000000,206.49,206.49,204.85,204.8603,7974,0
+PTL.US,D,20240718,000000,205.26,205.78,202.9413,203.7797,3928,0
+PTL.US,D,20240719,000000,203.0698,203.0698,202.3895,202.3895,1115,0
+PTL.US,D,20240722,000000,203.21,204.81,203.21,204.7921,16765,0
+PTL.US,D,20240723,000000,204.52,204.8215,203.9062,203.9062,5711,0
+PTL.US,D,20240724,000000,202.91,206.45,199.5452,199.5452,12484,0
+PTL.US,D,20240725,000000,199.5,201.52,199.5,199.7824,3507,0
+PTL.US,D,20240726,000000,201.64,203.1168,201.51,202.2714,2917,0
+PTL.US,D,20240729,000000,202.1169,202.965,202.1169,202.4032,4493,0
+PTL.US,D,20240730,000000,202.87,202.87,201.14,202.0695,6811,0
+PTL.US,D,20240731,000000,205.1405,206.14,205.1405,205.3115,3232,0
+PTL.US,D,20240801,000000,201.7962,201.7962,199.7305,201.0108,5283,0
+PTL.US,D,20240802,000000,196.12,197.3365,196.12,197.3365,3669,0
+PTL.US,D,20240805,000000,191.49,194.14,190.22,192.93,34590,0
+PTL.US,D,20240806,000000,195.16,197.4901,195.16,195.26,24202,0
+PTL.US,D,20240807,000000,197.76,197.8776,193.0687,193.0687,7923,0
+PTL.US,D,20240808,000000,193.32,198.2394,193.32,197.9786,14899,0
+PTL.US,D,20240809,000000,197.83,199.43,197.83,198.8973,1720,0
+PTL.US,D,20240812,000000,198.1707,199.23,198.03,198.2696,6960,0
+PTL.US,D,20240813,000000,199.35,201.0734,199.2997,201.0734,3281,0
+PTL.US,D,20240814,000000,201.1,202.2,201.0686,201.8907,6991,0
+PTL.US,D,20240815,000000,204.36,205.42,204.36,204.9758,4057,0
+PTL.US,D,20240816,000000,204.3385,205.22,204.3385,205.1608,5440,0
+PTL.US,D,20240819,000000,205.9192,206.5863,205.7537,206.5863,7737,0
+PTL.US,D,20240820,000000,206.805,206.805,205.465,205.6159,6709,0
+PTL.US,D,20240821,000000,206.34,207.49,206.22,207.4402,4755,0
+PTL.US,D,20240822,000000,207.9,207.9,205.954,205.954,7494,0
+PTL.US,D,20240823,000000,208.435,210.83,208.435,209.3268,8337,0
+PTL.US,D,20240826,000000,210.135,210.135,208.3889,208.3889,3434,0
+PTL.US,D,20240827,000000,207.8,208.924,207.8,208.422,6724,0
+PTL.US,D,20240828,000000,208.49,208.49,206.9997,207.2416,3722,0
+PTL.US,D,20240829,000000,207.95,208.0401,207.6973,207.6973,3430,0
+PTL.US,D,20240830,000000,209.08,209.7335,207.52,209.7335,4630,0
+PTL.US,D,20240903,000000,206.59,206.59,200.005,202.84,18971,0
+PTL.US,D,20240904,000000,204.35,204.93,204.01,204.5719,4264,0
+PTL.US,D,20240905,000000,204.22,204.67,202.8675,202.9263,8685,0
+PTL.US,D,20240906,000000,203.08,203.08,199.5235,199.5235,5721,0
+PTL.US,D,20240909,000000,202.71,202.71,201.57,201.88,4748,0
+PTL.US,D,20240910,000000,201.4705,202.6801,201.4705,202.6801,4209,0
+PTL.US,D,20240911,000000,200.785,204.2275,199.79,204.2275,3146,0
+PTL.US,D,20240912,000000,204.635,206.1199,204.635,205.9625,4115,0
+PTL.US,D,20240913,000000,208.49,208.64,207.74,208.2118,5387,0
+PTL.US,D,20240916,000000,209.31,209.31,208.515,209.1841,9722,0
+PTL.US,D,20240917,000000,209.72,209.77,209.09,209.6189,5593,0
+PTL.US,D,20240918,000000,209.57,211.81,209.02,209.269,8258,0
+PTL.US,D,20240919,000000,213.79,213.79,211.4562,212.3881,4164,0
+PTL.US,D,20240920,000000,210.71,211.83,210.42,211.7601,21709,0
+PTL.US,D,20240923,000000,212.71,213.29,212.5364,213.2018,6175,0
+PTL.US,D,20240924,000000,213.42,213.99,213.39,213.99,5730,0
+PTL.US,D,20240925,000000,212.94,212.94,211.62,211.7755,4376,0
+PTL.US,D,20240926,000000,212.945,213.12,212.435,212.9072,4770,0
+PTL.US,D,20240927,000000,213.8808,213.8808,212.9027,213.1571,11072,0
+PTL.US,D,20240930,000000,213.023,213.5217,211.98,213.5217,2153,0
+PTL.US,D,20241001,000000,211.84,213.015,211.345,212.3932,4176,0
+PTL.US,D,20241002,000000,212.5998,213.26,212.5998,212.9285,7870,0
+PTL.US,D,20241003,000000,212.84,212.84,211.95,212.5755,22231,0
+PTL.US,D,20241004,000000,209.74,214.2432,209.74,214.2432,4087,0
+PTL.US,D,20241007,000000,213.23,213.7867,212.3906,212.8812,5997,0
+PTL.US,D,20241008,000000,213.12,213.99,213.12,213.86,6172,0
+PTL.US,D,20241009,000000,214.0095,215.5412,214.0095,215.5412,5726,0
+PTL.US,D,20241010,000000,216.4,216.4,214.62,215.1465,3562,0
+PTL.US,D,20241011,000000,214.88,217.092,214.88,217.092,3849,0
+PTL.US,D,20241014,000000,217.59,218.6712,217.59,218.6712,2990,0
+PTL.US,D,20241015,000000,218.5498,218.5498,216.3646,216.3646,3276,0
+PTL.US,D,20241016,000000,217.33,217.95,217.3,217.864,3557,0
+PTL.US,D,20241017,000000,217.9,217.9,217.3599,217.382,1189,0
+PTL.US,D,20241018,000000,217.8486,217.9352,217.8486,217.9352,925,0
+PTL.US,D,20241021,000000,217.4659,217.4659,215.95,216.1287,3589,0
+PTL.US,D,20241022,000000,214.81,215.46,214.81,215.3655,4435,0
+PTL.US,D,20241023,000000,214.69,214.74,212.83,213.7239,10778,0
+PTL.US,D,20241024,000000,214.4392,214.53,213.7794,214.0122,4875,0
+PTL.US,D,20241025,000000,214.57,214.57,213.2337,213.2337,2152,0
+PTL.US,D,20241028,000000,214.06,214.5061,214.06,214.1234,4165,0
+PTL.US,D,20241029,000000,213.73,214.595,212.8372,214.3731,3351,0
+PTL.US,D,20241030,000000,214.55,214.57,213.3706,213.3706,8377,0
+PTL.US,D,20241031,000000,211.865,211.865,210.58,210.58,5554,0
+PTL.US,D,20241101,000000,211.45,212.1654,210.23,210.26,27256,0
+PTL.US,D,20241104,000000,211.76,211.76,210.746,210.746,2966,0
+PTL.US,D,20241105,000000,212.9197,214.145,212.88,214.1432,14213,0
+PTL.US,D,20241106,000000,218.99,219.78,216.8139,219.7062,5993,0
+PTL.US,D,20241107,000000,221.29,229.12,221.02,221.3792,9319,0
+PTL.US,D,20241108,000000,222.435,222.77,222.43,222.7029,4696,0
+PTL.US,D,20241111,000000,223.42,223.97,223.2992,223.4442,2509,0
+PTL.US,D,20241112,000000,223.13,223.13,221.353,221.5172,3719,0
+PTL.US,D,20241113,000000,221.97,222.6,221.0778,221.0778,6230,0
+PTL.US,D,20241114,000000,220.57,224.1077,219.0298,219.0298,15745,0
+PTL.US,D,20241115,000000,217.78,217.78,216.8599,217.2151,8047,0
+PTL.US,D,20241118,000000,217.52,218.78,217.52,218.37,4332,0
+PTL.US,D,20241119,000000,217.1201,224.91,217.1201,219.1385,8429,0
+PTL.US,D,20241120,000000,218.49,219.4582,218.1866,219.4582,3450,0
+PTL.US,D,20241121,000000,222.51,228.2227,221.02,222.6084,52923,0
+PTL.US,D,20241122,000000,223.53,225.13,223.53,224.6219,5297,0
+PTL.US,D,20241125,000000,226.3349,227.42,225.5701,226.0004,10109,0
+PTL.US,D,20241126,000000,225.6499,225.95,225.34,225.8797,5466,0
+PTL.US,D,20241127,000000,225.59,225.59,224.82,225.0967,7996,0
+PTL.US,D,20241129,000000,226.21,226.92,226.21,226.4786,2831,0
+PTL.US,D,20241202,000000,225.11,226.09,225.11,225.41,16207,0
+PTL.US,D,20241203,000000,225.05,225.44,224.5968,225.1648,3323,0
+PTL.US,D,20241204,000000,225.3,226.35,225.01,225.6543,10362,0
+PTL.US,D,20241205,000000,225.78,225.78,224.1451,224.1451,2589,0
+PTL.US,D,20241206,000000,224.7989,225.3599,224.641,224.9588,4791,0
+PTL.US,D,20241209,000000,225.03,225.03,222.71,222.7311,3102,0
+PTL.US,D,20241210,000000,221.17,222.58,219.63,219.8781,4267,0
+PTL.US,D,20241211,000000,221.41,222.21,221.14,221.6976,4097,0
+PTL.US,D,20241212,000000,221.3114,221.3114,220.3401,220.3486,5642,0
+PTL.US,D,20241213,000000,222.6967,223.24,222.1691,222.908,6914,0
+PTL.US,D,20241216,000000,224.07,224.41,223.4,223.5175,10623,0
+PTL.US,D,20241217,000000,222.0299,222.0299,220.78,221.2012,5021,0
+PTL.US,D,20241218,000000,221.09,221.15,212.96,213.2525,7161,0
+PTL.US,D,20241219,000000,214.889,214.889,211.5761,211.5761,14972,0
+PTL.US,D,20241220,000000,212.1,216.0084,210.92,214.2147,4917,0
+PTL.US,D,20241223,000000,214.1775,215.5806,213.325,215.5806,5939,0
+PTL.US,D,20241224,000000,216.33,217.497,216.33,217.497,9688,0
+PTL.US,D,20241226,000000,217.06,218.2535,217.0575,218.2535,4463,0
+PTL.US,D,20241227,000000,216.98,216.98,215.1099,215.9855,4829,0
+PTL.US,D,20241230,000000,212.19,214.7,212.19,213.9153,5506,0
+PTL.US,D,20241231,000000,214.16,214.4915,213.08,213.2958,5121,0
+PTL.US,D,20250102,000000,214.98,220.91,210.5,213.381,15655,0
+PTL.US,D,20250103,000000,215.09,216.69,215.09,216.0986,11891,0
+PTL.US,D,20250106,000000,218.71,218.71,216.54,216.6975,5861,0
+PTL.US,D,20250107,000000,216.63,216.63,214.92,215.0177,4126,0
+PTL.US,D,20250108,000000,214.03,215.46,214.03,215.4258,7947,0
+PTL.US,D,20250110,000000,214.23,216.865,212.3756,212.8268,13072,0
+PTL.US,D,20250113,000000,212.82,214.0674,212.28,214.0674,5480,0
+PTL.US,D,20250114,000000,215.5676,216.51,214.447,216.0214,4339,0
+PTL.US,D,20250115,000000,219.8021,219.8021,218.8715,219.319,4415,0
+PTL.US,D,20250116,000000,220.6177,221.95,219.63,221.55,4666,0
+PTL.US,D,20250117,000000,222.82,224.06,222.82,223.3451,14735,0
+PTL.US,D,20250121,000000,224.62,226.46,224.62,226.46,5213,0
+PTL.US,D,20250122,000000,226.4788,227.2,225.8152,225.8152,7813,0
+PTL.US,D,20250123,000000,226,226.6437,226,226.6437,4868,0
+PTL.US,D,20250124,000000,227.27,227.58,226.21,226.3796,8968,0
+PTL.US,D,20250127,000000,221.475,221.84,219.5,220.78,12912,0
+PTL.US,D,20250128,000000,220.97,221.3529,219.78,221.0888,12974,0
+PTL.US,D,20250129,000000,221.31,221.56,219.9593,220.3044,3440,0
+PTL.US,D,20250130,000000,223.4207,223.76,222.81,223.2777,3582,0
+PTL.US,D,20250131,000000,223.51,224.6736,221.705,221.9193,10050,0
+PTL.US,D,20250203,000000,218.14,221.4685,217.75,220.9517,20842,0
+PTL.US,D,20250204,000000,220.89,222.95,220.89,222.641,4136,0
+PTL.US,D,20250205,000000,223.66,225.23,223.27,224.8368,9095,0
+PTL.US,D,20250206,000000,225.6813,225.7594,224.2564,224.9664,6729,0
+PTL.US,D,20250207,000000,224.81,226.07,223.255,223.3538,5731,0
+PTL.US,D,20250210,000000,224.617,225.95,224.617,225.8365,5117,0
+PTL.US,D,20250211,000000,225.1399,225.3992,224.6,225.0246,14651,0
+PTL.US,D,20250212,000000,222.7097,223.9,222.28,223.5608,5513,0
+PTL.US,D,20250213,000000,224.62,225.7558,224.2699,225.7558,10739,0
+PTL.US,D,20250214,000000,226.24,226.24,225.45,225.5801,11250,0
+PTL.US,D,20250218,000000,225.5,226.76,225.325,226.76,11600,0
+PTL.US,D,20250219,000000,225.71,226.18,225.484,225.7583,8589,0
+PTL.US,D,20250220,000000,224.04,225.31,222.7705,224.4216,5703,0
+PTL.US,D,20250221,000000,221.9591,221.9803,218.7,219.1455,8718,0
+PTL.US,D,20250224,000000,219.2667,219.2667,217.13,218.2299,21844,0
+PTL.US,D,20250225,000000,216.5492,217.3167,215.1,216.5127,22525,0
+PTL.US,D,20250226,000000,217.25,218.8999,216.695,217.046,9169,0
+PTL.US,D,20250227,000000,217.11,217.2874,213.836,213.836,4461,0
+PTL.US,D,20250228,000000,214.29,216.3968,213.26,216.3848,8309,0
+PTL.US,D,20250303,000000,217.24,218.16,212.0203,212.0203,14098,0
+PTL.US,D,20250304,000000,210.37,213.04,207.64,210.2421,9095,0
+PTL.US,D,20250305,000000,210.32,212.9,208.9699,212.6155,11416,0
+PTL.US,D,20250306,000000,210.05,210.71,207.83,208.2105,14406,0
+PTL.US,D,20250307,000000,208.04,211.12,206.8,211.12,10631,0
+PTL.US,D,20250310,000000,207.7412,208.31,204.9055,206.0678,8320,0
+PTL.US,D,20250311,000000,206.59,207.16,203.9315,205.1272,10434,0
+PTL.US,D,20250312,000000,207.6707,207.6707,205,205.4794,8808,0
+PTL.US,D,20250313,000000,205.1142,205.1142,201.445,202.3,8077,0
+PTL.US,D,20250314,000000,205.64,207.2628,204.59,207.2628,12554,0
+PTL.US,D,20250317,000000,208.73,210.88,206.57,210.05,10118,0
+PTL.US,D,20250318,000000,209.15,209.15,207.34,207.7069,10709,0
+PTL.US,D,20250319,000000,207.83,210.8,207.83,210.3456,11089,0
+PTL.US,D,20250320,000000,209.19,210.96,209.0762,209.5352,8938,0
+PTL.US,D,20250321,000000,206.88,208.71,206.88,208.5622,8539,0
+PTL.US,D,20250324,000000,211.304,212.86,211.304,212.686,8364,0
+PTL.US,D,20250325,000000,212.61,212.68,211.6493,211.9629,10811,0
+PTL.US,D,20250326,000000,212.02,212.35,209.71,210.2983,10330,0
+PTL.US,D,20250327,000000,208.095,209.62,207.42,207.715,9563,0
+PTL.US,D,20250328,000000,206.29,207.53,204.0168,204.6427,9474,0
+PTL.US,D,20250331,000000,202.235,205.55,201.67,205.5027,11057,0
+PTL.US,D,20250401,000000,204.4528,206.2757,203.3851,206.2757,32598,0
+PTL.US,D,20250402,000000,204.1082,208.885,204.1082,208.8813,11268,0
+PTL.US,D,20250403,000000,202.5099,202.5099,197.4,197.4,34203,0
+PTL.US,D,20250404,000000,190.405,192.12,185.24,185.448,63140,0
+PTL.US,D,20250407,000000,178.53,190.53,177.912,184.6392,34055,0
+PTL.US,D,20250408,000000,190.7505,191.77,179.2,181.3589,14430,0
+PTL.US,D,20250409,000000,181.35,213.4,179.8234,198.6021,15743,0
+PTL.US,D,20250410,000000,192.25,193,187.23,191.8092,14296,0
+PTL.US,D,20250411,000000,192.28,195.265,189.3319,195.118,12253,0
+PTL.US,D,20250414,000000,196.92,198.76,195.93,197.1853,19450,0
+PTL.US,D,20250415,000000,199.27,199.27,197.14,197.461,13654,0
+PTL.US,D,20250416,000000,196.5448,197.08,192.81,194.6419,15823,0
+PTL.US,D,20250417,000000,196.54,197.1583,195.265,195.9114,6118,0
+PTL.US,D,20250421,000000,193.13,193.13,189.23,191.26,15822,0
+PTL.US,D,20250422,000000,194.06,196.16,193.52,196.0405,9318,0
+PTL.US,D,20250423,000000,201.44,203.0599,198.65,199.2103,13343,0
+PTL.US,D,20250424,000000,201.6819,204.1716,200,204.1146,8489,0
+PTL.US,D,20250425,000000,203.855,204.4395,203.36,204.239,5278,0
+PTL.US,D,20250428,000000,205.17,205.35,202.9142,205.135,6696,0
+PTL.US,D,20250429,000000,204.78,206.54,204.33,206.0309,17318,0
+PTL.US,D,20250430,000000,203.164,206.2981,202.86,206.2981,6350,0
+PTL.US,D,20250501,000000,206.9721,208.53,206.4,206.7131,12341,0
+PTL.US,D,20250502,000000,210.12,211.59,209.8,211.0063,8158,0
+PTL.US,D,20250505,000000,209.06,211.2967,209.06,209.36,27563,0
+PTL.US,D,20250506,000000,208.5,209.15,207.42,208.06,13670,0
+PTL.US,D,20250507,000000,208.5858,209.61,207.86,208.9387,27315,0
+PTL.US,D,20250508,000000,211.4144,214.15,210.5435,211.8579,8858,0
+PTL.US,D,20250509,000000,212.98,212.98,211.43,212.0156,5477,0
+PTL.US,D,20250512,000000,218.7044,218.7044,216.6,217.785,9497,0
+PTL.US,D,20250513,000000,220.4099,221.6,220.32,220.6558,4270,0
+PTL.US,D,20250514,000000,220.7,220.7,219.469,219.9565,11701,0
+PTL.US,D,20250515,000000,219.22,221.08,219.1801,221.01,8569,0
+PTL.US,D,20250516,000000,220.82,222.63,220.82,222.5763,6646,0
+PTL.US,D,20250519,000000,221.64,222.7199,220.23,222.4396,4687,0
+PTL.US,D,20250520,000000,222.13,222.26,221.08,221.617,4716,0
+PTL.US,D,20250521,000000,220.41,220.81,217.3697,217.3697,6295,0
+PTL.US,D,20250527,000000,220.22,220.46,219.0855,220.2429,11234,0
+PTL.US,D,20250528,000000,220.27,220.6,219.0321,219.0321,9986,0
+PTL.US,D,20250530,000000,218.77,220.4799,217.72,220.3842,7955,0
+PTL.US,D,20250602,000000,219.225,221.43,219.21,221.32,60069,0
+PTL.US,D,20250603,000000,221.51,223.95,221.51,223.8406,8970,0
+PTL.US,D,20250604,000000,224.474,224.474,223.5668,223.5668,5935,0
+PTL.US,D,20250605,000000,224.1885,224.74,222.204,222.623,3066,0
+PTL.US,D,20250606,000000,224.2193,224.29,223.58,223.7347,4281,0
+PTL.US,D,20250609,000000,222.92,224.41,222.92,223.509,6552,0
+PTL.US,D,20250610,000000,224.07,224.37,223.795,224.2884,11547,0
+PTL.US,D,20250611,000000,224.61,225.8,224.275,224.7979,14353,0
+PTL.US,D,20250612,000000,224.29,225.719,224.13,225.71,8407,0
+PTL.US,D,20250613,000000,224.6375,225.2494,223.39,223.57,8401,0
+PTL.US,D,20250616,000000,225.455,226.21,224.7341,225,6782,0
+PTL.US,D,20250617,000000,224.5,225.17,223.0732,223.49,5564,0
+PTL.US,D,20250618,000000,223.8054,224.8,223.6904,223.6904,6035,0
+PTL.US,D,20250620,000000,224.465,225.21,223.1523,223.38,6489,0
+PTL.US,D,20250623,000000,223.15,225.3637,222.6013,225.3637,4575,0
+PTL.US,D,20250624,000000,227.31,228.57,226.7,228.4504,6252,0
+PTL.US,D,20250625,000000,228.26,228.69,226.48,226.5396,8827,0
+PTL.US,D,20250626,000000,227,228.2725,226.52,228.2725,5233,0
+PTL.US,D,20250627,000000,228.2272,229.45,227.38,227.6892,8971,0
+PTL.US,D,20250630,000000,228.63,229.3,228.49,229.3,22945,0
+PTL.US,D,20250701,000000,228.61,229.77,228.1035,229.02,16273,0
+PTL.US,D,20250702,000000,229.56,230.67,229.56,230.67,7296,0
+PTL.US,D,20250703,000000,232.065,232.69,231.65,232.5814,2191,0
+PTL.US,D,20250707,000000,232.4,232.52,230.2476,231.339,7451,0
+PTL.US,D,20250708,000000,231.47,232.0268,230.94,231.4024,9058,0
+PTL.US,D,20250709,000000,232.309,233.21,231.51,233.0651,50324,0
+PTL.US,D,20250710,000000,232.92,234.31,232.51,233.4466,22821,0
+PTL.US,D,20250711,000000,232.3024,232.77,232.145,232.2528,4551,0
+PTL.US,D,20250714,000000,232.16,233.73,232.16,233.73,20956,0
+PTL.US,D,20250715,000000,233.46,233.56,231.67,231.67,8592,0
+PTL.US,D,20250716,000000,232.0154,232.39,230,232.168,9361,0
+PTL.US,D,20250717,000000,233.04,234.54,231.86,234.3179,7406,0
+PTL.US,D,20250718,000000,236.3,236.3,233.904,234.4883,12501,0
+PTL.US,D,20250721,000000,235.13,235.9051,234.1857,234.1857,10523,0
+PTL.US,D,20250722,000000,234.73,235.24,233.69,235.2002,9158,0
+PTL.US,D,20250723,000000,248.55,248.55,235.23,237.3988,8306,0
+PTL.US,D,20250724,000000,237.98,238.53,237.51,237.95,13912,0
+PTL.US,D,20250725,000000,238.87,240.1124,238.41,239.7632,12395,0
+PTL.US,D,20250728,000000,240.04,240.04,239.19,239.5292,7912,0
+PTL.US,D,20250729,000000,240.65,240.65,238.92,239.5987,7143,0
+PTL.US,D,20250730,000000,239.2807,240.37,237.935,239.1955,10844,0
+PTL.US,D,20250731,000000,239.3239,239.3239,236.67,236.7325,5237,0
+PTL.US,D,20250801,000000,232.6,234.9369,232.6,233.5392,7074,0
+PTL.US,D,20250804,000000,236.14,237.22,235.26,237.0491,17507,0
+PTL.US,D,20250805,000000,238.0884,238.85,236.09,236.946,7445,0
+PTL.US,D,20250806,000000,237.6851,238.2,236.95,237.9983,7209,0
+PTL.US,D,20250807,000000,239.98,240.3371,237.56,238.3576,27821,0
+PTL.US,D,20250808,000000,239.59,240.11,238.56,238.6329,20260,0
+PTL.US,D,20250811,000000,238.6213,239.1,237.41,237.4233,7590,0
+PTL.US,D,20250812,000000,238.5155,241.0007,238.3554,241.0007,5801,0
+PTL.US,D,20250813,000000,241.7725,242.61,240.4322,242.4606,8009,0
+PTL.US,D,20250814,000000,240.66,241.1483,239.88,240.94,14071,0
+PTL.US,D,20250815,000000,240.2564,240.8,239.3975,239.6529,5686,0
+PTL.US,D,20250818,000000,239,239.5491,238.9,239.5491,6501,0
+PTL.US,D,20250819,000000,239.095,239.4,237.26,237.6557,8597,0
+PTL.US,D,20250820,000000,237.77,237.81,234.87,237.59,9944,0
+PTL.US,D,20250821,000000,237.385,237.5,236,236.7268,16560,0
+PTL.US,D,20250822,000000,238.28,242.4835,238.28,241.43,9645,0
+PTL.US,D,20250825,000000,240.395,240.46,239.67,239.6996,14542,0
+PTL.US,D,20250826,000000,240.27,241.09,239.73,240.98,9330,0
+PTL.US,D,20250827,000000,241.4137,241.85,240.903,241.5994,8729,0
+PTL.US,D,20250828,000000,242.44,243.365,242.395,243.3638,4505,0
+PTL.US,D,20250829,000000,241.063,242.99,240.9805,241.3927,34249,0
+PTL.US,D,20250902,000000,238.7315,239.9752,238.48,239.9752,17415,0
+PTL.US,D,20250903,000000,239.28,240.63,238.6293,239.5405,7633,0
+PTL.US,D,20250904,000000,240.65,241.96,240.31,241.9488,6914,0
+PTL.US,D,20250905,000000,245.37,246.3,241.97,243.646,8649,0
+PTL.US,D,20250908,000000,245.1,245.56,244.36,245.1401,11415,0
+PTL.US,D,20250909,000000,244.63912,244.81,243.8017,244.7494,7453,0
+PTL.US,D,20250910,000000,248.28,248.29,246.44,247.961,8278,0
+PTL.US,D,20250911,000000,248.46,249.9764,248.34,249.7486,7604,0
+PTL.US,D,20250912,000000,249.4195,249.7318,248.7475,248.85,22551,0
+PTL.US,D,20250915,000000,249.3861,249.489,248.85,248.8656,4871,0
+PTL.US,D,20250916,000000,248.0833,249.26,247.4035,248.2616,15485,0
+PTL.US,D,20250917,000000,248.15,248.7,246.32,247.0403,12965,0
+PTL.US,D,20250918,000000,247.6483,249.9421,247.6483,249.1481,10150,0
+PTL.US,D,20250919,000000,249.25,249.8,248.3184,249.6314,8831,0
+PTL.US,D,20250922,000000,248.231,249.46,248.231,249.14,5345,0
+PTL.US,D,20250923,000000,250.505,250.89,249.01,249.6,58468,0
+PTL.US,D,20250924,000000,249.7886,249.95,248.388,248.4922,13746,0
+PTL.US,D,20250925,000000,246.11,247.51,245.8,246.86,6759,0
+PTL.US,D,20250926,000000,247.3548,248.0336,246.9966,248.0336,6848,0
+PTL.US,D,20250929,000000,248.82,249.4,247.995,248.3931,12110,0
+PTL.US,D,20250930,000000,248.03,249.2752,247.18,249.251,10222,0
+PTL.US,D,20251001,000000,249.06,250.22,248.62,250.0277,21358,0
+PTL.US,D,20251002,000000,250.8823,251.69,249.907,251.53,12463,0
+PTL.US,D,20251003,000000,252.04,253.0642,251.3555,251.3555,7954,0
+PTL.US,D,20251006,000000,251.965,253.01,251.46,251.481,26930,0
+PTL.US,D,20251007,000000,251.97,252.15,248.61,249.9964,15936,0
+PTL.US,D,20251008,000000,250.598,252.7,250.598,252.627,9026,0
+PTL.US,D,20251009,000000,252.07,252.87,250.085,250.6983,8972,0
+PTL.US,D,20251010,000000,251.4633,251.4633,243.2324,243.2324,12396,0
+PTL.US,D,20251013,000000,248.0116,249.0637,247.4644,249.0637,8068,0
+PTL.US,D,20251014,000000,246.795,250.4725,245.98,248.9847,6766,0
+PTL.US,D,20251015,000000,251.49,252.64,249.423,250.0825,11796,0
+PTL.US,D,20251016,000000,251.35,251.85,247.6468,248.4688,8652,0
+PTL.US,D,20251017,000000,247.89,248.53,246.28,248.46,5873,0
+PTL.US,D,20251020,000000,250.51,250.8462,250.01,250.5288,7955,0
+PTL.US,D,20251021,000000,249.2168,251.0056,249.2168,250.194,18611,0
+PTL.US,D,20251022,000000,248.05,250.74,247.07,247.7688,14374,0
+PTL.US,D,20251023,000000,249.27,250.93,249.0431,250.51,6526,0
+PTL.US,D,20251024,000000,252.9615,253.425,252.4973,252.4973,3986,0
+PTL.US,D,20251027,000000,254.57,254.74,253.8075,254.6696,10064,0
+PTL.US,D,20251028,000000,253.84,254.53,253.7394,253.82,12148,0
+PTL.US,D,20251029,000000,254.24,255.2,252.94,253.6746,12200,0
+PTL.US,D,20251030,000000,251.96,253.46,251.2749,251.2749,10879,0
+PTL.US,D,20251031,000000,252.1341,252.58,250.51,251.97,7667,0
+PTL.US,D,20251103,000000,250.73,252.88,249.2,250.9678,15839,0
+PTL.US,D,20251104,000000,248.3599,248.8276,246.9909,246.9909,12680,0
+PTL.US,D,20251105,000000,247.53,250.1399,247.15,248.9957,10282,0
+PTL.US,D,20251106,000000,250.29,250.295,246.12,246.554,12089,0
+PTL.US,D,20251107,000000,245.22035,248.11,243.28,248.11,46381,0
+PTL.US,D,20251110,000000,249.3901,251.6094,248.6768,251.0337,16151,0
+PTL.US,D,20251111,000000,251.3205,251.51,249.97,250.5875,6579,0
+PTL.US,D,20251112,000000,251.86,251.86,250.18,250.5836,9892,0
+PTL.US,D,20251113,000000,247.93,249.79,244.35,244.7751,8329,0
+PTL.US,D,20251114,000000,245.865,246.8175,242.75,244.8927,4724,0
+PTL.US,D,20251117,000000,245.7084,245.7084,240.77,241.93,10411,0
+PTL.US,D,20251118,000000,240.71,243.0229,240.71,241.3096,6990,0
+PTL.US,D,20251119,000000,242.501,243.3127,241.22,242.63,7793,0
+PTL.US,D,20251120,000000,246.9159,247.84,238.14,238.3,8132,0
+PTL.US,D,20251121,000000,238.77,242.1148,237.4087,240.5159,12985,0
+PTL.US,D,20251124,000000,242.6572,246.1999,241.98,246.1563,5816,0
+PTL.US,D,20251125,000000,247,249.4675,244.872,249.2751,5634,0
+PTL.US,D,20251126,000000,250.51,253.3172,250.51,252.2728,8399,0
+PTL.US,D,20251128,000000,253.3,254.65,253.1,254.2843,6414,0
+PTL.US,D,20251201,000000,252.605,253.65,251.3581,251.3581,12443,0
+PTL.US,D,20251202,000000,252.6782,252.8728,251.26,251.2675,42304,0
+PTL.US,D,20251203,000000,251.89,253.79,251.77,253.6,31481,0
+PTL.US,D,20251204,000000,253.72,254.6112,253.6571,254.1,6025,0
+PTL.US,D,20251205,000000,255.0054,255.9759,254.9,255.13,10863,0
+PTL.US,D,20251208,000000,256.26,256.51,254.25,254.71,7914,0
+PTL.US,D,20251209,000000,255.165,256.47,254.47,254.7,9178,0
+PTL.US,D,20251210,000000,255.32,258.77,254.38,258.28,13229,0
+PTL.US,D,20251211,000000,257.97,259.7849,256.775,259.58,9539,0
+PTL.US,D,20251212,000000,257.15,257.54,251.91,252.37,6965,0
+PTL.US,D,20251215,000000,251.76,253.79,249.8435,250.22,42373,0
+PTL.US,D,20251216,000000,248.766,250.22,248.09,249.07,14103,0
+PTL.US,D,20251217,000000,247.68,248.98,244.88,245.06,16400,0
+PTL.US,D,20251218,000000,247.181,247.94,246,246.59,9658,0
+PTL.US,D,20251219,000000,248.2,249.025,247.58,248.85,8007,0
+PTL.US,D,20251222,000000,250.45,251.13,250.2703,251.07,6833,0
+PTL.US,D,20251223,000000,251.2399,251.5222,250.095,251.47,11607,0
+PTL.US,D,20251224,000000,251.2,252.265,251.17,252.06,4477,0
+PTL.US,D,20251226,000000,251.885,251.885,251.37,251.7778,6752,0
+PTL.US,D,20251229,000000,250.7998,251.14,250.1909,250.86,8535,0
+PTL.US,D,20251230,000000,250.6676,251.06,250.35,250.35,11041,0
+PTL.US,D,20251231,000000,249.4526,250.33,247.66,248.19,13279,0
+PTL.US,D,20260102,000000,249.16,249.89,248.43,249.4594,12918,0
+PTL.US,D,20260105,000000,251.3,252.64,251.3,252.44,20235,0
+PTL.US,D,20260106,000000,251.67,254.9065,251.67,254.81,60761,0
+PTL.US,D,20260107,000000,254.2,254.51,252.465,252.75,56355,0
+PTL.US,D,20260108,000000,251.97,252.61,251.0945,252.03,47456,0
+PTL.US,D,20260109,000000,254.26,256.11,253.6818,256.03,15718,0
+PTL.US,D,20260112,000000,255.99,258.06,255.3,257.89,19178,0
+PTL.US,D,20260113,000000,258.16,258.68,257.56,258.64,12556,0
+PTL.US,D,20260114,000000,258.42,258.42,256.0457,257.58,15006,0
+PTL.US,D,20260115,000000,259.93,260.6209,259.1001,259.48,11789,0
+PTL.US,D,20260116,000000,260.33,260.33,259.34,260.06,7618,0
+PTL.US,D,20260120,000000,257.74,257.96,255.0509,255.4,16793,0
+PTL.US,D,20260121,000000,257.75,259.22,255.435,257.99,13340,0
+PTL.US,D,20260122,000000,260.495,260.93,258.37,258.48,12980,0
+PTL.US,D,20260123,000000,258.57,258.57,256.93,256.93,8542,0
+PTL.US,D,20260126,000000,258.31,259.7,257.84,258.39,7762,0
+PTL.US,D,20260127,000000,259.43,259.6787,258.755,259.39,10276,0
+PTL.US,D,20260128,000000,260.87,260.87,258.58,259.0116,13517,0
+PTL.US,D,20260129,000000,260.95,263.28,255.6001,258.4072,15225,0
+PTL.US,D,20260130,000000,257.57,257.57,254.2688,255.1126,17542,0
+PTL.US,D,20260202,000000,255.18,256.9599,254.24,256.02,24652,0
+PTL.US,D,20260203,000000,257.49,258.43,252.715,256.64,22276,0
+PTL.US,D,20260204,000000,257.79,257.79,251.46,254.51,26949,0
+PTL.US,D,20260205,000000,253.3,253.55,251.08,251.08,15221,0
+PTL.US,D,20260206,000000,255.57,259.77,254.83,259.77,16980,0
+PTL.US,D,20260209,000000,259.84,263.492,259.4,263.1,11134,0
+PTL.US,D,20260210,000000,263.41,263.6,262.8701,263.43,17505,0
+PTL.US,D,20260211,000000,264.18,265.26,261.3,264.2966,9018,0
+PTL.US,D,20260212,000000,265.33,265.3377,258.6971,258.89,20957,0
+PTL.US,D,20260213,000000,259.32,262.3242,258.93,261.16,13201,0
+PTL.US,D,20260217,000000,260.59,261.21,253.0301,260.85,20760,0
+PTL.US,D,20260218,000000,262.24,263.6,262.2,262.2,14340,0
diff --git a/daily/us/nyse etfs/1/pval.us.txt b/daily/us/nyse etfs/1/pval.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9dc3f3755baaa119acb7faffb29b886ca6f2fa06
--- /dev/null
+++ b/daily/us/nyse etfs/1/pval.us.txt	
@@ -0,0 +1,1185 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PVAL.US,D,20210527,000000,25.157,25.183,25.157,25.183,312,0
+PVAL.US,D,20210528,000000,25.215,25.215,25.215,25.215,180,0
+PVAL.US,D,20210601,000000,25.377,25.377,25.327,25.327,765,0
+PVAL.US,D,20210602,000000,25.311,25.311,25.311,25.311,6,0
+PVAL.US,D,20210603,000000,25.337,25.337,25.337,25.337,162,0
+PVAL.US,D,20210604,000000,25.403,25.403,25.403,25.403,8,0
+PVAL.US,D,20210607,000000,25.377,25.412,25.377,25.412,178,0
+PVAL.US,D,20210608,000000,25.535,25.535,25.459,25.459,264,0
+PVAL.US,D,20210609,000000,25.336,25.336,25.336,25.336,19,0
+PVAL.US,D,20210610,000000,25.294,25.294,25.294,25.294,9,0
+PVAL.US,D,20210611,000000,25.307,25.335,25.307,25.335,416,0
+PVAL.US,D,20210614,000000,25.274,25.274,25.274,25.274,28,0
+PVAL.US,D,20210615,000000,25.269,25.269,25.269,25.269,10,0
+PVAL.US,D,20210616,000000,25.227,25.237,25.098,25.141,18230,0
+PVAL.US,D,20210617,000000,24.773,24.773,24.773,24.773,139,0
+PVAL.US,D,20210618,000000,24.481,24.481,24.372,24.372,109,0
+PVAL.US,D,20210621,000000,24.62,24.772,24.62,24.772,15899,0
+PVAL.US,D,20210622,000000,24.818,24.864,24.818,24.864,1630,0
+PVAL.US,D,20210623,000000,24.899,24.899,24.772,24.772,14044,0
+PVAL.US,D,20210624,000000,25.078,25.078,25.044,25.044,211,0
+PVAL.US,D,20210625,000000,25.227,25.227,25.127,25.198,26257,0
+PVAL.US,D,20210628,000000,25.113,25.113,25.113,25.113,46,0
+PVAL.US,D,20210629,000000,25.137,25.137,25.055,25.055,1004,0
+PVAL.US,D,20210630,000000,25.138,25.183,25.132,25.183,2434,0
+PVAL.US,D,20210701,000000,25.312,25.312,25.312,25.312,1,0
+PVAL.US,D,20210702,000000,25.486,25.764,25.461,25.472,14388,0
+PVAL.US,D,20210706,000000,25.287,25.287,25.188,25.188,308,0
+PVAL.US,D,20210707,000000,25.217,25.237,25.108,25.215,21695,0
+PVAL.US,D,20210708,000000,25.117,25.117,24.789,24.89,2776,0
+PVAL.US,D,20210709,000000,24.948,25.356,24.948,25.297,2818,0
+PVAL.US,D,20210712,000000,25.356,25.374,25.356,25.374,138,0
+PVAL.US,D,20210713,000000,25.884,25.884,25.207,25.207,920,0
+PVAL.US,D,20210714,000000,25.117,25.117,25.112,25.112,146,0
+PVAL.US,D,20210715,000000,25.038,25.068,25.025,25.025,1107,0
+PVAL.US,D,20210716,000000,24.968,24.968,24.749,24.77,1721,0
+PVAL.US,D,20210719,000000,24.719,24.719,24.232,24.408,2448,0
+PVAL.US,D,20210720,000000,24.869,24.889,24.819,24.851,1784,0
+PVAL.US,D,20210721,000000,25.068,25.116,25.068,25.116,363,0
+PVAL.US,D,20210722,000000,24.899,25.038,24.899,24.995,8903,0
+PVAL.US,D,20210723,000000,25.137,25.207,25.104,25.104,849,0
+PVAL.US,D,20210726,000000,25.177,25.257,25.177,25.224,1207,0
+PVAL.US,D,20210727,000000,25.108,25.194,25.088,25.194,25310,0
+PVAL.US,D,20210728,000000,25.224,25.224,25.224,25.224,41,0
+PVAL.US,D,20210729,000000,25.461,25.496,25.453,25.453,203,0
+PVAL.US,D,20210730,000000,25.466,25.466,25.381,25.381,621,0
+PVAL.US,D,20210802,000000,25.262,25.262,25.262,25.262,2,0
+PVAL.US,D,20210803,000000,25.525,25.565,25.513,25.565,1087,0
+PVAL.US,D,20210804,000000,25.407,25.407,25.312,25.323,4077,0
+PVAL.US,D,20210805,000000,25.764,25.764,25.466,25.469,1855,0
+PVAL.US,D,20210806,000000,25.722,25.744,25.684,25.684,1967,0
+PVAL.US,D,20210809,000000,25.681,25.963,25.648,25.648,14107,0
+PVAL.US,D,20210810,000000,25.744,25.834,25.646,25.833,3812,0
+PVAL.US,D,20210811,000000,25.993,26.004,25.993,26.004,313,0
+PVAL.US,D,20210812,000000,25.993,26.052,25.993,26.052,897,0
+PVAL.US,D,20210813,000000,25.95,25.95,25.95,25.95,9,0
+PVAL.US,D,20210816,000000,25.983,25.983,25.978,25.978,391,0
+PVAL.US,D,20210817,000000,25.665,25.812,25.665,25.812,533,0
+PVAL.US,D,20210818,000000,25.824,25.824,25.58,25.58,126,0
+PVAL.US,D,20210819,000000,25.555,25.565,25.477,25.477,2039,0
+PVAL.US,D,20210820,000000,25.69,25.69,25.69,25.69,1,0
+PVAL.US,D,20210823,000000,25.855,25.855,25.855,25.855,8,0
+PVAL.US,D,20210824,000000,26.053,26.292,26.002,26.002,2172,0
+PVAL.US,D,20210825,000000,26.182,26.182,26.157,26.157,824,0
+PVAL.US,D,20210826,000000,26.152,26.152,25.997,25.997,40498,0
+PVAL.US,D,20210827,000000,26.521,26.521,26.113,26.246,2964,0
+PVAL.US,D,20210830,000000,26.213,26.213,26.213,26.213,89,0
+PVAL.US,D,20210831,000000,26.192,26.192,26.19,26.19,104,0
+PVAL.US,D,20210901,000000,26.142,26.142,26.078,26.078,231,0
+PVAL.US,D,20210902,000000,26.2,26.2,26.2,26.2,1,0
+PVAL.US,D,20210903,000000,26.159,26.159,26.159,26.159,2,0
+PVAL.US,D,20210907,000000,26.451,26.451,25.969,25.969,576,0
+PVAL.US,D,20210908,000000,25.943,25.943,25.866,25.866,1388,0
+PVAL.US,D,20210909,000000,25.943,25.943,25.785,25.785,406,0
+PVAL.US,D,20210910,000000,25.686,25.686,25.686,25.686,177,0
+PVAL.US,D,20210913,000000,25.874,25.904,25.824,25.882,551,0
+PVAL.US,D,20210914,000000,25.545,25.594,25.446,25.594,16592,0
+PVAL.US,D,20210915,000000,25.764,25.963,25.764,25.95,2607,0
+PVAL.US,D,20210916,000000,26.411,26.411,25.754,25.88,7516,0
+PVAL.US,D,20210917,000000,25.695,25.794,25.695,25.751,1368,0
+PVAL.US,D,20210920,000000,25.157,25.241,25.157,25.241,400,0
+PVAL.US,D,20210921,000000,25.264,25.264,25.264,25.264,258,0
+PVAL.US,D,20210922,000000,25.59,25.59,25.59,25.59,50,0
+PVAL.US,D,20210923,000000,25.91,25.91,25.91,25.91,92,0
+PVAL.US,D,20210924,000000,25.973,26.013,25.948,25.958,2766,0
+PVAL.US,D,20210927,000000,26.391,26.391,26.062,26.062,1645,0
+PVAL.US,D,20210928,000000,25.884,25.884,25.708,25.708,471,0
+PVAL.US,D,20210929,000000,25.764,25.786,25.764,25.786,104,0
+PVAL.US,D,20210930,000000,25.59,25.59,25.428,25.428,1958,0
+PVAL.US,D,20211001,000000,25.506,25.632,25.495,25.632,2686,0
+PVAL.US,D,20211004,000000,25.565,25.565,25.509,25.509,196,0
+PVAL.US,D,20211005,000000,26.968,26.968,25.765,25.765,1663,0
+PVAL.US,D,20211006,000000,25.456,25.759,25.456,25.759,1970,0
+PVAL.US,D,20211007,000000,25.814,26.074,25.814,26.004,1618,0
+PVAL.US,D,20211008,000000,26.071,26.071,26.071,26.071,47,0
+PVAL.US,D,20211011,000000,25.939,25.939,25.939,25.939,44,0
+PVAL.US,D,20211012,000000,25.974,25.974,25.884,25.884,810,0
+PVAL.US,D,20211013,000000,25.976,25.993,25.928,25.928,3771,0
+PVAL.US,D,20211014,000000,26.302,26.391,25.963,26.39,3886,0
+PVAL.US,D,20211015,000000,26.451,26.535,26.45,26.535,2582,0
+PVAL.US,D,20211018,000000,26.499,26.499,26.499,26.499,6,0
+PVAL.US,D,20211019,000000,27.824,27.824,26.7,26.769,1908,0
+PVAL.US,D,20211020,000000,27.088,27.088,27.061,27.061,1090,0
+PVAL.US,D,20211021,000000,27.357,27.357,27.088,27.155,2120,0
+PVAL.US,D,20211022,000000,27.367,27.367,27.237,27.314,2081,0
+PVAL.US,D,20211025,000000,27.615,27.615,27.347,27.362,8294,0
+PVAL.US,D,20211026,000000,27.446,28.911,27.306,27.306,11218,0
+PVAL.US,D,20211027,000000,26.95,26.95,26.95,26.95,14,0
+PVAL.US,D,20211028,000000,27.117,27.201,27.117,27.201,3341,0
+PVAL.US,D,20211029,000000,27.233,27.233,27.148,27.217,1592,0
+PVAL.US,D,20211101,000000,27.317,27.349,27.297,27.349,819,0
+PVAL.US,D,20211102,000000,27.437,27.437,27.371,27.371,4446,0
+PVAL.US,D,20211103,000000,27.405,27.605,27.405,27.525,1698,0
+PVAL.US,D,20211104,000000,27.526,27.526,27.379,27.445,6100,0
+PVAL.US,D,20211105,000000,27.645,27.735,27.546,27.549,9153,0
+PVAL.US,D,20211108,000000,27.572,27.59,27.572,27.59,273,0
+PVAL.US,D,20211109,000000,27.592,27.592,27.516,27.539,9398,0
+PVAL.US,D,20211110,000000,27.506,27.506,27.376,27.376,1048,0
+PVAL.US,D,20211111,000000,27.574,27.595,27.528,27.549,7169,0
+PVAL.US,D,20211112,000000,27.645,27.685,27.645,27.657,4572,0
+PVAL.US,D,20211115,000000,27.705,27.765,27.669,27.669,4651,0
+PVAL.US,D,20211116,000000,27.914,27.914,27.584,27.584,17482,0
+PVAL.US,D,20211117,000000,27.794,27.794,27.413,27.46,6543,0
+PVAL.US,D,20211118,000000,27.406,27.575,27.406,27.523,5415,0
+PVAL.US,D,20211119,000000,27.396,27.396,27.287,27.327,7360,0
+PVAL.US,D,20211122,000000,27.635,27.715,27.514,27.514,3944,0
+PVAL.US,D,20211123,000000,27.574,27.692,27.574,27.692,7969,0
+PVAL.US,D,20211124,000000,27.864,27.864,27.506,27.853,64323,0
+PVAL.US,D,20211126,000000,26.988,27.217,26.961,27.057,1558,0
+PVAL.US,D,20211129,000000,27.034,27.297,27.034,27.157,7232,0
+PVAL.US,D,20211130,000000,26.968,26.968,26.448,26.448,3832,0
+PVAL.US,D,20211201,000000,26.58,26.71,26.358,26.358,21510,0
+PVAL.US,D,20211202,000000,26.531,26.839,26.531,26.677,4981,0
+PVAL.US,D,20211203,000000,26.7,27.645,26.491,26.652,19165,0
+PVAL.US,D,20211206,000000,27.04,27.04,26.934,26.9341,12826,0
+PVAL.US,D,20211207,000000,27.39,27.4,27.2571,27.2571,1997,0
+PVAL.US,D,20211208,000000,27.49,27.49,27.18,27.3478,7714,0
+PVAL.US,D,20211209,000000,27.23,27.4,27.1629,27.1629,4575,0
+PVAL.US,D,20211210,000000,27.205,27.42,27.205,27.3977,14832,0
+PVAL.US,D,20211213,000000,27.18,27.21,27.0879,27.0879,2808,0
+PVAL.US,D,20211214,000000,27.1,27.12,27.0099,27.0316,29470,0
+PVAL.US,D,20211215,000000,27.85,27.85,26.89,27.3062,15172,0
+PVAL.US,D,20211216,000000,27.67,27.67,27.1473,27.2769,9286,0
+PVAL.US,D,20211217,000000,26.99,27.05,26.8754,26.8754,14675,0
+PVAL.US,D,20211220,000000,27.79,27.79,26.27,26.5151,20372,0
+PVAL.US,D,20211221,000000,26.92,26.97,26.7301,26.97,11651,0
+PVAL.US,D,20211222,000000,27.24,27.24,26.95,27.1893,20700,0
+PVAL.US,D,20211223,000000,27.38,27.5,27.3685,27.4598,10758,0
+PVAL.US,D,20211227,000000,27.51,27.6879,27.51,27.6879,12194,0
+PVAL.US,D,20211228,000000,27.8,27.8,27.76,27.7789,5513,0
+PVAL.US,D,20211229,000000,27.88,27.9258,27.88,27.9258,1685,0
+PVAL.US,D,20211230,000000,28.19,28.19,27.8606,27.8606,2365,0
+PVAL.US,D,20211231,000000,28.13,28.13,27.88,27.9059,1278,0
+PVAL.US,D,20220103,000000,27.83,27.98,27.83,27.9186,8816,0
+PVAL.US,D,20220104,000000,28.17,28.34,28.1,28.2716,34035,0
+PVAL.US,D,20220105,000000,28.27,28.27,27.8023,27.8023,14721,0
+PVAL.US,D,20220106,000000,27.9,27.99,27.8479,27.8479,5242,0
+PVAL.US,D,20220107,000000,27.88,28.01,27.86,27.9011,24645,0
+PVAL.US,D,20220110,000000,27.83,27.8364,27.495,27.8364,6410,0
+PVAL.US,D,20220111,000000,27.81,28.08,27.81,28.0741,20058,0
+PVAL.US,D,20220112,000000,28.07,28.1536,28.06,28.1536,16162,0
+PVAL.US,D,20220113,000000,28.43,28.43,27.9552,28.0233,14854,0
+PVAL.US,D,20220114,000000,29.59,29.59,27.72,27.9503,7192,0
+PVAL.US,D,20220118,000000,27.61,27.61,27.44,27.4588,10954,0
+PVAL.US,D,20220119,000000,27.49,27.55,27.2626,27.2626,2058,0
+PVAL.US,D,20220120,000000,27.55,27.55,26.948,26.948,28877,0
+PVAL.US,D,20220121,000000,26.95,26.95,26.62,26.6384,3972,0
+PVAL.US,D,20220124,000000,26.5,26.6667,25.815,26.6667,22420,0
+PVAL.US,D,20220125,000000,26.44,26.66,26.21,26.5837,43300,0
+PVAL.US,D,20220126,000000,26.98,26.98,26.4117,26.4117,6855,0
+PVAL.US,D,20220127,000000,26.95,26.95,26.34,26.3711,3569,0
+PVAL.US,D,20220128,000000,26.26,26.6898,26.105,26.6898,5846,0
+PVAL.US,D,20220131,000000,26.74,27.0406,26.74,27.0406,2079,0
+PVAL.US,D,20220201,000000,27.06,27.309,27.06,27.309,1824,0
+PVAL.US,D,20220202,000000,27.76,27.76,27.34,27.537,1629,0
+PVAL.US,D,20220203,000000,27.425,27.425,27.27,27.3226,11314,0
+PVAL.US,D,20220204,000000,27.255,27.47,27.02,27.2902,10706,0
+PVAL.US,D,20220207,000000,27.49,27.49,27.25,27.3161,12595,0
+PVAL.US,D,20220208,000000,27.27,27.5892,27.27,27.5557,636,0
+PVAL.US,D,20220209,000000,27.82,27.9241,27.82,27.835,1451,0
+PVAL.US,D,20220210,000000,27.56,27.8711,27.44,27.56,5747,0
+PVAL.US,D,20220211,000000,27.85,27.93,27.2913,27.325,4860,0
+PVAL.US,D,20220214,000000,28.59,28.59,26.94,27.1259,29463,0
+PVAL.US,D,20220215,000000,27.42,27.46,27.2013,27.4578,4145,0
+PVAL.US,D,20220216,000000,27.46,27.66,27.35,27.5766,6747,0
+PVAL.US,D,20220217,000000,27.83,27.83,27.0605,27.1155,8190,0
+PVAL.US,D,20220218,000000,27.09,27.1078,26.955,26.9729,11884,0
+PVAL.US,D,20220222,000000,26.87,26.87,26.6434,26.6812,4508,0
+PVAL.US,D,20220223,000000,26.6,26.63,26.3426,26.3426,3694,0
+PVAL.US,D,20220224,000000,25.99,26.5089,25.87,26.5089,2417,0
+PVAL.US,D,20220225,000000,27.17,27.2925,27.105,27.2925,5521,0
+PVAL.US,D,20220228,000000,26.99,27.1373,26.935,27.1373,3894,0
+PVAL.US,D,20220301,000000,27.45,27.45,26.6438,26.6438,2187,0
+PVAL.US,D,20220302,000000,27.2699,27.3999,26.9508,27.277,2156,0
+PVAL.US,D,20220303,000000,27.08,27.33,27.08,27.1047,5677,0
+PVAL.US,D,20220304,000000,27.42,27.42,26.74,26.9742,33867,0
+PVAL.US,D,20220307,000000,26.85,26.85,26.2682,26.2682,3463,0
+PVAL.US,D,20220308,000000,26.4024,26.4024,26.11,26.1141,3928,0
+PVAL.US,D,20220309,000000,26.69,26.75,26.6455,26.6455,3815,0
+PVAL.US,D,20220310,000000,26.46,26.6784,26.46,26.6784,227,0
+PVAL.US,D,20220311,000000,26.79,26.79,26.5496,26.5496,10708,0
+PVAL.US,D,20220314,000000,26.72,26.74,26.4141,26.4599,7758,0
+PVAL.US,D,20220315,000000,26.69,26.93,26.69,26.93,4609,0
+PVAL.US,D,20220316,000000,27.32,27.32,26.88,27.2935,4885,0
+PVAL.US,D,20220317,000000,27.35,27.6,27.32,27.5948,1015,0
+PVAL.US,D,20220318,000000,27.65,27.6632,27.595,27.6632,5119,0
+PVAL.US,D,20220321,000000,27.74,27.7999,27.63,27.7246,36645,0
+PVAL.US,D,20220322,000000,27.94,27.99,27.85,27.9745,6232,0
+PVAL.US,D,20220323,000000,27.869,27.869,27.668,27.668,1727,0
+PVAL.US,D,20220324,000000,27.89,28.01,27.842,27.9949,1979,0
+PVAL.US,D,20220325,000000,28.23,28.23,28.14,28.1774,11076,0
+PVAL.US,D,20220328,000000,28.27,28.27,28.075,28.2091,2523,0
+PVAL.US,D,20220329,000000,28.27,28.42,28.25,28.3,12509,0
+PVAL.US,D,20220330,000000,28.58,28.64,28.51,28.64,5359,0
+PVAL.US,D,20220331,000000,28.56,28.56,28.1908,28.1908,14982,0
+PVAL.US,D,20220401,000000,28.37,28.37,28.03,28.27,17581,0
+PVAL.US,D,20220404,000000,30.25,30.25,28.125,28.2177,8019,0
+PVAL.US,D,20220405,000000,28.1099,28.51,27.8601,27.8994,68052,0
+PVAL.US,D,20220406,000000,27.79,27.83,27.765,27.818,6291,0
+PVAL.US,D,20220407,000000,27.665,28.05,27.64,27.88,5812,0
+PVAL.US,D,20220408,000000,27.88,28.17,27.88,28.0089,7451,0
+PVAL.US,D,20220411,000000,27.99,27.99,27.69,27.7,13370,0
+PVAL.US,D,20220412,000000,27.7283,27.7283,27.55,27.5896,8652,0
+PVAL.US,D,20220413,000000,27.66,27.94,27.65,27.9364,9357,0
+PVAL.US,D,20220414,000000,27.94,27.95,27.8771,27.8771,2523,0
+PVAL.US,D,20220418,000000,28.01,28.1,27.88,27.9271,6404,0
+PVAL.US,D,20220419,000000,28.06,28.34,28.06,28.3136,10481,0
+PVAL.US,D,20220420,000000,28.5171,28.8,28.5019,28.5019,15852,0
+PVAL.US,D,20220421,000000,28.52,28.53,27.9352,27.9352,3757,0
+PVAL.US,D,20220422,000000,27.34,27.34,27.15,27.16,2383,0
+PVAL.US,D,20220425,000000,26.64,27.25,26.6304,27.1599,8193,0
+PVAL.US,D,20220426,000000,27.01,27.01,26.592,26.592,5135,0
+PVAL.US,D,20220427,000000,26.71,26.79,26.71,26.76,951,0
+PVAL.US,D,20220428,000000,26.97,27.074,26.73,27.074,3724,0
+PVAL.US,D,20220429,000000,26.75,26.75,26.2013,26.2013,767,0
+PVAL.US,D,20220502,000000,26.105,26.3233,26.105,26.3233,2562,0
+PVAL.US,D,20220503,000000,26.6324,26.6837,26.505,26.5818,8088,0
+PVAL.US,D,20220504,000000,26.6,27.2833,26.5501,27.2833,6292,0
+PVAL.US,D,20220505,000000,27.15,27.15,26.6386,26.6386,3006,0
+PVAL.US,D,20220506,000000,26.48,26.6459,26.48,26.6459,6790,0
+PVAL.US,D,20220509,000000,26.55,26.55,25.8933,25.8933,15542,0
+PVAL.US,D,20220510,000000,26.23,26.23,25.75,25.8976,4391,0
+PVAL.US,D,20220511,000000,26.016,26.06,25.6696,25.6696,1003,0
+PVAL.US,D,20220512,000000,25.5,25.5375,25.34,25.5375,4584,0
+PVAL.US,D,20220513,000000,25.77,26.09,25.77,26.09,901,0
+PVAL.US,D,20220516,000000,26,26.2701,26,26.0476,5806,0
+PVAL.US,D,20220517,000000,26.5,26.6199,26.5,26.5478,2508,0
+PVAL.US,D,20220518,000000,25.89,25.935,25.6791,25.6791,6129,0
+PVAL.US,D,20220519,000000,25.44,25.762,25.44,25.7464,5827,0
+PVAL.US,D,20220520,000000,25.51,25.6252,25.22,25.6252,5505,0
+PVAL.US,D,20220523,000000,25.83,26.1445,25.83,26.0523,8835,0
+PVAL.US,D,20220524,000000,25.89,26.0982,25.78,26.0982,1627,0
+PVAL.US,D,20220525,000000,26.17,26.49,26.16,26.4321,13524,0
+PVAL.US,D,20220526,000000,26.86,26.98,26.8562,26.9484,3575,0
+PVAL.US,D,20220527,000000,27.18,27.3719,27.18,27.3488,2718,0
+PVAL.US,D,20220531,000000,27.1399,27.16,27.057,27.057,2670,0
+PVAL.US,D,20220601,000000,26.81,27.03,26.81,26.8906,5628,0
+PVAL.US,D,20220602,000000,26.6381,27.86,26.6381,27.1333,111988,0
+PVAL.US,D,20220603,000000,27,27,26.8828,26.9153,2739,0
+PVAL.US,D,20220606,000000,27.01,27.105,26.99,27.0626,9921,0
+PVAL.US,D,20220607,000000,26.85,27.3371,26.8354,27.3371,3460,0
+PVAL.US,D,20220608,000000,26.9249,26.99,26.905,26.9134,2829,0
+PVAL.US,D,20220609,000000,26.78,26.88,26.3413,26.3413,3198,0
+PVAL.US,D,20220610,000000,25.6759,25.91,25.6759,25.7807,4421,0
+PVAL.US,D,20220613,000000,25,25,24.6639,24.6639,3331,0
+PVAL.US,D,20220614,000000,24.77,24.77,24.5,24.5992,1798,0
+PVAL.US,D,20220615,000000,24.81,25.01,24.56,24.7699,5633,0
+PVAL.US,D,20220616,000000,24.1,24.27,23.82,23.964,6630,0
+PVAL.US,D,20220617,000000,24.06,24.06,23.69,23.9092,4727,0
+PVAL.US,D,20220621,000000,24.03,24.59,24.03,24.4754,9176,0
+PVAL.US,D,20220622,000000,24.33,24.4,23.5597,24.3911,3569,0
+PVAL.US,D,20220623,000000,24.47,24.48,24.3458,24.3458,1668,0
+PVAL.US,D,20220624,000000,24.83,25.01,24.83,24.9825,1985,0
+PVAL.US,D,20220627,000000,25.1785,25.1785,25.0193,25.0193,884,0
+PVAL.US,D,20220628,000000,25.32,25.32,24.8673,24.8673,168500,0
+PVAL.US,D,20220629,000000,24.86,24.91,24.6766,24.7571,7247,0
+PVAL.US,D,20220630,000000,24.52,24.7561,24.36,24.5,4694,0
+PVAL.US,D,20220701,000000,24.75,24.88,24.445,24.8277,5266,0
+PVAL.US,D,20220705,000000,24.475,24.66,24.13,24.66,5463,0
+PVAL.US,D,20220706,000000,24.57,24.57,24.3,24.5309,5144,0
+PVAL.US,D,20220707,000000,24.72,25.025,24.72,24.8916,3286,0
+PVAL.US,D,20220708,000000,25,25,24.94,24.9575,3406,0
+PVAL.US,D,20220711,000000,24.79,25.1,24.7501,24.7599,24993,0
+PVAL.US,D,20220712,000000,24.805,24.89,24.6,24.605,5906,0
+PVAL.US,D,20220713,000000,24.25,24.64,24.25,24.5639,7164,0
+PVAL.US,D,20220714,000000,24.18,24.38,23.97,24.3696,8353,0
+PVAL.US,D,20220715,000000,24.63,24.8216,24.63,24.8216,920,0
+PVAL.US,D,20220718,000000,25.08,25.08,24.71,24.7434,38487,0
+PVAL.US,D,20220719,000000,25.14,25.41,25.13,25.369,14807,0
+PVAL.US,D,20220720,000000,25.27,25.4,25.27,25.3511,8156,0
+PVAL.US,D,20220721,000000,25.2,25.41,25.12,25.41,1927,0
+PVAL.US,D,20220722,000000,25.5364,25.5364,25.18,25.2862,6182,0
+PVAL.US,D,20220725,000000,25.5,25.6,25.3808,25.5145,7244,0
+PVAL.US,D,20220726,000000,25.41,25.41,25.279,25.279,397,0
+PVAL.US,D,20220727,000000,25.45,25.8255,25.3827,25.8255,8668,0
+PVAL.US,D,20220728,000000,25.88,26.0489,25.71,25.9859,4858,0
+PVAL.US,D,20220729,000000,26.08,26.29,26.05,26.2168,5845,0
+PVAL.US,D,20220801,000000,26.065,26.14,25.92,26.0796,18178,0
+PVAL.US,D,20220802,000000,26.12,26.23,25.83,25.8463,3740,0
+PVAL.US,D,20220803,000000,26,26.1249,26,26.1153,1446,0
+PVAL.US,D,20220804,000000,26.03,26.03,25.914,25.914,1725,0
+PVAL.US,D,20220805,000000,26.06,26.0679,26.01,26.0679,622,0
+PVAL.US,D,20220808,000000,26.19,26.22,26.15,26.201,7728,0
+PVAL.US,D,20220809,000000,26.23,26.24,26.12,26.1721,4116,0
+PVAL.US,D,20220810,000000,26.6,26.7872,26.5972,26.707,2517,0
+PVAL.US,D,20220811,000000,27,27.05,26.9036,26.9036,59553,0
+PVAL.US,D,20220812,000000,27.09,27.2893,27.025,27.2893,3866,0
+PVAL.US,D,20220815,000000,27.34,27.3746,27.34,27.3623,2087,0
+PVAL.US,D,20220816,000000,27.53,27.54,27.4696,27.4721,1369,0
+PVAL.US,D,20220817,000000,27.29,27.59,27.16,27.2653,506158,0
+PVAL.US,D,20220818,000000,27.33,27.4,27.3,27.3872,2575,0
+PVAL.US,D,20220819,000000,27.31,27.31,27.1659,27.1659,286,0
+PVAL.US,D,20220822,000000,27.02,27.02,26.59,26.6623,8804,0
+PVAL.US,D,20220823,000000,26.75,26.86,26.6297,26.7257,5963,0
+PVAL.US,D,20220824,000000,26.73,26.81,26.6526,26.7789,5889,0
+PVAL.US,D,20220825,000000,26.8,27.17,26.8,27.1575,5393,0
+PVAL.US,D,20220826,000000,27.12,27.13,26.5,26.5,4714,0
+PVAL.US,D,20220829,000000,26.2314,26.48,26.2314,26.3684,2057,0
+PVAL.US,D,20220830,000000,26.29,26.29,26.03,26.0672,2899,0
+PVAL.US,D,20220831,000000,26.07,26.18,26.0001,26.0291,4094,0
+PVAL.US,D,20220901,000000,25.87,25.92,25.62,25.9,4958,0
+PVAL.US,D,20220902,000000,26.13,26.2,25.76,25.8447,13528,0
+PVAL.US,D,20220906,000000,25.9501,25.99,25.73,25.7788,13790,0
+PVAL.US,D,20220907,000000,25.77,26.31,25.77,26.2006,5365,0
+PVAL.US,D,20220908,000000,26.12,26.67,25.99,26.6473,11899,0
+PVAL.US,D,20220909,000000,26.7,27.1,26.7,27.0163,5788,0
+PVAL.US,D,20220912,000000,27.2,27.2,27.06,27.1093,5234,0
+PVAL.US,D,20220913,000000,26.53,26.53,26.098,26.214,11588,0
+PVAL.US,D,20220914,000000,26.11,26.22,26.03,26.1696,6692,0
+PVAL.US,D,20220915,000000,26.21,26.29,26.0327,26.0327,12906,0
+PVAL.US,D,20220916,000000,25.785,25.8814,25.71,25.8814,3902,0
+PVAL.US,D,20220919,000000,25.56,26.1121,25.56,26.1121,10461,0
+PVAL.US,D,20220920,000000,25.89,25.89,25.68,25.68,7260,0
+PVAL.US,D,20220921,000000,25.76,25.86,25.23,25.23,5374,0
+PVAL.US,D,20220922,000000,25.05,25.23,25.0382,25.0509,16729,0
+PVAL.US,D,20220923,000000,24.75,24.75,24.15,24.3901,10613,0
+PVAL.US,D,20220926,000000,24.35,24.38,24.065,24.1299,5569,0
+PVAL.US,D,20220927,000000,24.2849,24.2849,23.98,24.0378,1561,0
+PVAL.US,D,20220928,000000,24.06,24.69,24.06,24.55,3906,0
+PVAL.US,D,20220929,000000,24.36,24.36,23.99,24.1159,3634,0
+PVAL.US,D,20220930,000000,24.1727,24.215,23.8729,23.8729,5055,0
+PVAL.US,D,20221003,000000,24.5,24.74,24.485,24.65,12105,0
+PVAL.US,D,20221004,000000,25.13,25.59,25.13,25.41,1500210,0
+PVAL.US,D,20221005,000000,25.013,25.44,25.013,25.3168,2308,0
+PVAL.US,D,20221006,000000,25.3096,25.45,25.1,25.1265,440142,0
+PVAL.US,D,20221007,000000,24.8,24.89,24.42,24.56,17407,0
+PVAL.US,D,20221010,000000,24.6884,24.6889,24.39,24.4626,9108,0
+PVAL.US,D,20221011,000000,24.47,24.714,24.29,24.3953,30336,0
+PVAL.US,D,20221012,000000,24.55,24.55,24.331,24.331,28928,0
+PVAL.US,D,20221013,000000,23.93,25.11,23.915,24.89,37902,0
+PVAL.US,D,20221014,000000,25.2,25.2,24.4461,24.4941,14017,0
+PVAL.US,D,20221017,000000,24.57,25.15,24.54,25.0324,76456,0
+PVAL.US,D,20221018,000000,25.53,25.54,25.0373,25.2335,86224,0
+PVAL.US,D,20221019,000000,25.21,25.34,24.9766,25.1016,13852,0
+PVAL.US,D,20221020,000000,25.17,25.39,24.86,24.9,19529,0
+PVAL.US,D,20221021,000000,25.01,25.6,24.93,25.6,16033,0
+PVAL.US,D,20221024,000000,25.73,25.89,25.71,25.802,5026,0
+PVAL.US,D,20221025,000000,25.96,26.2084,25.96,26.2084,369754,0
+PVAL.US,D,20221026,000000,26.2809,26.49,26.165,26.2003,214711,0
+PVAL.US,D,20221027,000000,26.26,26.3471,26.09,26.09,66688,0
+PVAL.US,D,20221028,000000,26.31,26.6876,26.31,26.6876,6889,0
+PVAL.US,D,20221031,000000,26.6,26.8,26.575,26.6216,20114,0
+PVAL.US,D,20221101,000000,26.96,26.96,26.53,26.783,26468,0
+PVAL.US,D,20221102,000000,26.73,27.01,26.24,26.24,3754,0
+PVAL.US,D,20221103,000000,26.05,26.45,26.05,26.3379,5863,0
+PVAL.US,D,20221104,000000,26.68,26.74,26.38,26.74,189688,0
+PVAL.US,D,20221107,000000,26.95,27.09,26.815,27.0301,21274,0
+PVAL.US,D,20221108,000000,27.0636,27.37,27.0636,27.1963,21295,0
+PVAL.US,D,20221109,000000,27.09,27.16,26.7101,26.7373,21131,0
+PVAL.US,D,20221110,000000,27.34,27.8186,26.82,27.8186,15814,0
+PVAL.US,D,20221111,000000,28.255,28.255,27.71,27.8342,13201,0
+PVAL.US,D,20221114,000000,27.88,28.06,27.7397,27.7397,16636,0
+PVAL.US,D,20221115,000000,28.19,28.19,27.62,27.8337,21891,0
+PVAL.US,D,20221116,000000,27.72,27.79,27.6128,27.6128,105730,0
+PVAL.US,D,20221117,000000,27.25,27.53,27.25,27.48,14541,0
+PVAL.US,D,20221118,000000,29.45,29.45,27.4978,27.76,115635,0
+PVAL.US,D,20221121,000000,27.55,27.73,27.52,27.6667,32883,0
+PVAL.US,D,20221122,000000,27.92,28.1493,27.92,28.1477,17993,0
+PVAL.US,D,20221123,000000,27.95,28.22,27.95,28.08,7129,0
+PVAL.US,D,20221125,000000,28.08,28.21,28.07,28.1782,1472,0
+PVAL.US,D,20221128,000000,27.99,28.1,27.78,27.83,18912,0
+PVAL.US,D,20221129,000000,27.93,27.95,27.76,27.8967,16741,0
+PVAL.US,D,20221130,000000,28.06,28.52,27.7,28.4859,23174,0
+PVAL.US,D,20221201,000000,28.73,28.73,28.39,28.4413,11397,0
+PVAL.US,D,20221202,000000,28.23,28.3922,28.13,28.3922,5739,0
+PVAL.US,D,20221205,000000,28.1,28.1,27.76,27.8662,75352,0
+PVAL.US,D,20221206,000000,27.76,27.76,27.07,27.31,30551,0
+PVAL.US,D,20221207,000000,27.35,27.51,27.28,27.3341,16088,0
+PVAL.US,D,20221208,000000,27.4426,27.54,27.3908,27.4148,11861,0
+PVAL.US,D,20221209,000000,27.42,27.47,27.24,27.2707,16815,0
+PVAL.US,D,20221212,000000,27.34,27.5499,27.23,27.52,22125,0
+PVAL.US,D,20221213,000000,28,28.138,27.6,27.6807,24190,0
+PVAL.US,D,20221214,000000,27.73,27.92,27.415,27.5977,33570,0
+PVAL.US,D,20221215,000000,27.32,27.37,26.95,27.02,29868,0
+PVAL.US,D,20221216,000000,26.92,26.92,26.6301,26.852,20370,0
+PVAL.US,D,20221219,000000,26.8705,26.9,26.55,26.6462,26699,0
+PVAL.US,D,20221220,000000,26.78,26.87,26.625,26.76,12959,0
+PVAL.US,D,20221221,000000,26.98,27.2499,26.98,27.1633,32519,0
+PVAL.US,D,20221222,000000,26.8871,26.96,26.43,26.8097,7667,0
+PVAL.US,D,20221223,000000,26.78,27.0307,26.78,27.0307,8945,0
+PVAL.US,D,20221227,000000,27.15,27.15,26.963,26.9787,21148,0
+PVAL.US,D,20221228,000000,27.06,27.11,26.7301,26.7301,26198,0
+PVAL.US,D,20221229,000000,26.8536,27.13,26.8536,27.05,28362,0
+PVAL.US,D,20221230,000000,26.9224,27.04,26.82,27.0205,20997,0
+PVAL.US,D,20230103,000000,27.05,27.18,26.7333,26.8881,7662,0
+PVAL.US,D,20230104,000000,27.08,27.24,26.88,27.0687,14030,0
+PVAL.US,D,20230105,000000,26.88,27.07,26.83,26.9777,8137,0
+PVAL.US,D,20230106,000000,27.08,27.58,27.08,27.515,65918,0
+PVAL.US,D,20230109,000000,27.48,27.73,27.33,27.33,45537,0
+PVAL.US,D,20230110,000000,27.48,27.7,27.3273,27.6137,17426,0
+PVAL.US,D,20230111,000000,27.64,27.91,27.64,27.9,7363,0
+PVAL.US,D,20230112,000000,27.94,28.15,27.85,28.03,85299,0
+PVAL.US,D,20230113,000000,27.863,28.2,27.86,28.18,82854,0
+PVAL.US,D,20230117,000000,28.22,28.23,27.9,27.93,10220,0
+PVAL.US,D,20230118,000000,28.15,28.15,27.51,27.57,21821,0
+PVAL.US,D,20230119,000000,27.31,27.5498,27.2277,27.34,30882,0
+PVAL.US,D,20230120,000000,27.52,27.78,27.3324,27.7567,39534,0
+PVAL.US,D,20230123,000000,27.8,28.036,27.8,27.87,21750,0
+PVAL.US,D,20230124,000000,27.82,28.0096,27.75,27.89,21631,0
+PVAL.US,D,20230125,000000,28.4192,28.4192,27.71,28.0464,9520,0
+PVAL.US,D,20230126,000000,28.28,28.34,28.12,28.31,10530,0
+PVAL.US,D,20230127,000000,28.41,28.48,28.27,28.29,23316,0
+PVAL.US,D,20230130,000000,28.915,28.915,27.99,27.99,12193,0
+PVAL.US,D,20230131,000000,28.03,28.47,28.03,28.43,19391,0
+PVAL.US,D,20230201,000000,28.49,28.8,28.23,28.56,25082,0
+PVAL.US,D,20230202,000000,28.74,28.8999,28.565,28.67,11859,0
+PVAL.US,D,20230203,000000,28.66,28.75,28.4753,28.4753,6407,0
+PVAL.US,D,20230206,000000,28.63,28.63,28.29,28.37,39916,0
+PVAL.US,D,20230207,000000,28.44,28.73,28.36,28.73,8365,0
+PVAL.US,D,20230208,000000,28.73,28.75,28.5,28.5046,10689,0
+PVAL.US,D,20230209,000000,28.63,28.75,28.28,28.29,9031,0
+PVAL.US,D,20230210,000000,28.24,28.52,28.21,28.5137,25237,0
+PVAL.US,D,20230213,000000,28.58,28.78,28.58,28.78,13666,0
+PVAL.US,D,20230214,000000,28.745,28.9299,28.61,28.797,26357,0
+PVAL.US,D,20230215,000000,28.63,28.82,28.6,28.74,12788,0
+PVAL.US,D,20230216,000000,28.73,28.73,28.44,28.52,7706,0
+PVAL.US,D,20230217,000000,28.49,28.49,28.27,28.3,10135,0
+PVAL.US,D,20230221,000000,28.18,28.18,27.8985,27.8985,15002,0
+PVAL.US,D,20230222,000000,27.95,28,27.75,27.76,13866,0
+PVAL.US,D,20230223,000000,28.07,28.07,27.694,27.9354,15886,0
+PVAL.US,D,20230224,000000,27.76,27.866,27.6198,27.8133,12459,0
+PVAL.US,D,20230227,000000,28.17,28.17,27.9358,27.9358,13081,0
+PVAL.US,D,20230228,000000,27.91,28.0199,27.86,27.87,22348,0
+PVAL.US,D,20230301,000000,27.88,27.98,27.76,27.86,20797,0
+PVAL.US,D,20230302,000000,27.75,28.054,27.75,28.054,35049,0
+PVAL.US,D,20230303,000000,28.28,28.35,28.13,28.34,7750,0
+PVAL.US,D,20230306,000000,28.34,28.48,28.27,28.28,40832,0
+PVAL.US,D,20230307,000000,28.23,28.31,27.82,27.87,50958,0
+PVAL.US,D,20230308,000000,27.82,27.88,27.65,27.79,18722,0
+PVAL.US,D,20230309,000000,28.07,28.07,27.2,27.2,7439,0
+PVAL.US,D,20230310,000000,27,27.2992,26.6301,26.64,8506,0
+PVAL.US,D,20230313,000000,26.51,26.7099,26.22,26.551,27262,0
+PVAL.US,D,20230314,000000,26.67,27.01,26.56,26.76,15214,0
+PVAL.US,D,20230315,000000,26.47,26.47,26.03,26.3,7857,0
+PVAL.US,D,20230316,000000,26.12,26.71,26.12,26.64,58046,0
+PVAL.US,D,20230317,000000,26.51,26.51,26.2001,26.2778,26596,0
+PVAL.US,D,20230320,000000,26.53,26.63,26.47,26.556,80341,0
+PVAL.US,D,20230321,000000,26.73,27.09,26.73,26.9966,23346,0
+PVAL.US,D,20230322,000000,26.99,27.0299,26.5668,26.5668,3197,0
+PVAL.US,D,20230323,000000,26.802,26.9,26.39,26.5112,7823,0
+PVAL.US,D,20230324,000000,26.345,26.68,26.345,26.6086,17303,0
+PVAL.US,D,20230327,000000,26.86,26.96,26.76,26.77,15217,0
+PVAL.US,D,20230328,000000,26.946,26.95,26.8455,26.9331,14193,0
+PVAL.US,D,20230329,000000,27.1174,27.2715,27.1153,27.2715,8103,0
+PVAL.US,D,20230330,000000,27.5,27.52,27.322,27.45,54156,0
+PVAL.US,D,20230331,000000,27.512,27.76,27.47,27.7555,20227,0
+PVAL.US,D,20230403,000000,27.93,28,27.7784,27.846,11834,0
+PVAL.US,D,20230404,000000,27.755,27.755,27.43,27.5784,19206,0
+PVAL.US,D,20230405,000000,27.52,27.62,27.29,27.61,10888,0
+PVAL.US,D,20230406,000000,27.555,27.7,27.51,27.6227,49041,0
+PVAL.US,D,20230410,000000,27.39,27.74,27.39,27.69,84868,0
+PVAL.US,D,20230411,000000,27.74,27.99,27.73,27.8449,54629,0
+PVAL.US,D,20230412,000000,27.8818,27.96,27.7321,27.7321,34073,0
+PVAL.US,D,20230413,000000,27.9,28.07,27.77,28.0049,8986,0
+PVAL.US,D,20230414,000000,28.1,28.19,27.8821,28.0055,69446,0
+PVAL.US,D,20230417,000000,28.06,28.1271,27.925,28.1271,18393,0
+PVAL.US,D,20230418,000000,28.06,28.21,28.04,28.12,13459,0
+PVAL.US,D,20230419,000000,28.07,28.0999,27.925,28.0574,9127,0
+PVAL.US,D,20230420,000000,27.94,28.02,27.81,27.9181,25326,0
+PVAL.US,D,20230421,000000,28.44,28.44,27.67,27.87,13579,0
+PVAL.US,D,20230424,000000,27.8,27.8972,27.7949,27.8972,13550,0
+PVAL.US,D,20230425,000000,27.88,27.88,27.47,27.479,19225,0
+PVAL.US,D,20230426,000000,27.62,27.62,27.25,27.25,6555,0
+PVAL.US,D,20230427,000000,27.38,27.7099,27.38,27.61,4465,0
+PVAL.US,D,20230428,000000,27.62,27.8865,27.601,27.8399,57948,0
+PVAL.US,D,20230501,000000,27.86,27.9574,27.83,27.849,6950,0
+PVAL.US,D,20230502,000000,27.85,27.85,27.2699,27.4743,10788,0
+PVAL.US,D,20230503,000000,27.56,27.56,27.25,27.26,11413,0
+PVAL.US,D,20230504,000000,27.07,27.07,26.7301,26.83,13072,0
+PVAL.US,D,20230505,000000,27.06,27.4335,27.06,27.4047,8687,0
+PVAL.US,D,20230508,000000,27.53,27.59,27.4101,27.4586,14006,0
+PVAL.US,D,20230509,000000,27.4108,27.5,27.3948,27.3948,5271,0
+PVAL.US,D,20230510,000000,27.55,27.55,27.25,27.3699,38302,0
+PVAL.US,D,20230511,000000,27.24,27.24,27.11,27.18,24745,0
+PVAL.US,D,20230512,000000,27.39,27.39,27,27.2,25985,0
+PVAL.US,D,20230515,000000,27.16,27.34,27.16,27.3251,11062,0
+PVAL.US,D,20230516,000000,27.23,27.44,27,27,59865,0
+PVAL.US,D,20230517,000000,27.28,27.54,27.0867,27.5,21668,0
+PVAL.US,D,20230518,000000,27.5,27.5994,27.34,27.5994,9772,0
+PVAL.US,D,20230519,000000,27.58,27.73,27.4962,27.53,11771,0
+PVAL.US,D,20230522,000000,27.8,27.96,27.46,27.5721,8576,0
+PVAL.US,D,20230523,000000,27.49,27.64,27.35,27.35,13055,0
+PVAL.US,D,20230524,000000,27.2,27.22,27.02,27.0968,15772,0
+PVAL.US,D,20230525,000000,27.05,27.205,27.05,27.1885,6523,0
+PVAL.US,D,20230526,000000,27.33,27.43,27.24,27.3786,12375,0
+PVAL.US,D,20230530,000000,27.41,27.41,27.188,27.3322,15024,0
+PVAL.US,D,20230531,000000,27.17,27.2599,27.01,27.1702,16829,0
+PVAL.US,D,20230601,000000,27.14,27.45,27.06,27.3527,17750,0
+PVAL.US,D,20230602,000000,27.7,27.93,27.66,27.8968,28194,0
+PVAL.US,D,20230605,000000,27.935,27.94,27.79,27.8401,9700,0
+PVAL.US,D,20230606,000000,27.67,27.99,27.67,27.99,10435,0
+PVAL.US,D,20230607,000000,28.0085,28.19,28,28.02,55139,0
+PVAL.US,D,20230608,000000,28.15,28.23,28.06,28.169,16678,0
+PVAL.US,D,20230609,000000,28.3,28.31,28.13,28.19,120441,0
+PVAL.US,D,20230612,000000,28.21,28.3842,28.145,28.3416,12012,0
+PVAL.US,D,20230613,000000,28.38,28.7399,28.38,28.59,43228,0
+PVAL.US,D,20230614,000000,28.78,28.82,28.4917,28.5991,10631,0
+PVAL.US,D,20230615,000000,28.8699,29.085,28.8699,29.0274,6625,0
+PVAL.US,D,20230616,000000,29.08,29.08,28.9761,29.0299,4039,0
+PVAL.US,D,20230620,000000,28.95,28.95,28.66,28.7863,32147,0
+PVAL.US,D,20230621,000000,28.74,28.9099,28.67,28.8367,11339,0
+PVAL.US,D,20230622,000000,28.78,28.78,28.47,28.6435,22207,0
+PVAL.US,D,20230623,000000,28.405,28.5499,28.38,28.4255,7828,0
+PVAL.US,D,20230626,000000,28.56,28.72,28.56,28.6383,20740,0
+PVAL.US,D,20230627,000000,28.6072,28.93,28.47,28.8584,6217,0
+PVAL.US,D,20230628,000000,28.86,28.8799,28.72,28.7689,11711,0
+PVAL.US,D,20230629,000000,28.87,29.14,28.82,29.0897,225327,0
+PVAL.US,D,20230630,000000,29.32,29.4,29.15,29.3819,26689,0
+PVAL.US,D,20230703,000000,29.3529,29.47,29.27,29.43,16697,0
+PVAL.US,D,20230705,000000,29.29,29.3046,29.09,29.2021,163805,0
+PVAL.US,D,20230706,000000,29.24,29.24,28.6805,28.8789,298814,0
+PVAL.US,D,20230707,000000,28.73,29.15,28.73,28.9523,33239,0
+PVAL.US,D,20230710,000000,29.04,29.14,29.0301,29.0965,9409,0
+PVAL.US,D,20230711,000000,29.09,29.4099,29.09,29.4006,26490,0
+PVAL.US,D,20230712,000000,29.72,29.7691,29.53,29.5365,332129,0
+PVAL.US,D,20230713,000000,29.79,29.79,29.61,29.77,41753,0
+PVAL.US,D,20230714,000000,29.64,29.64,29.4625,29.4905,8058,0
+PVAL.US,D,20230717,000000,29.67,29.67,29.52,29.58,23910,0
+PVAL.US,D,20230718,000000,29.52,29.92,29.52,29.8905,25948,0
+PVAL.US,D,20230719,000000,30,30.2,29.95,29.9883,250428,0
+PVAL.US,D,20230720,000000,29.94,30.23,29.94,30.0942,42147,0
+PVAL.US,D,20230721,000000,30.19,30.25,30.13,30.13,139960,0
+PVAL.US,D,20230724,000000,30.24,30.63,30.24,30.31,22713,0
+PVAL.US,D,20230725,000000,30.3,30.605,30.25,30.33,24644,0
+PVAL.US,D,20230726,000000,30.49,30.52,30.33,30.47,41738,0
+PVAL.US,D,20230727,000000,30.45,30.58,30.2,30.21,105941,0
+PVAL.US,D,20230728,000000,30.47,30.47,30.235,30.345,182612,0
+PVAL.US,D,20230731,000000,30.475,30.53,30.37,30.51,19884,0
+PVAL.US,D,20230801,000000,30.47,30.64,30.35,30.43,17279,0
+PVAL.US,D,20230802,000000,30.28,30.31,30.07,30.12,29930,0
+PVAL.US,D,20230803,000000,30.05,30.28,29.99,30.1655,29818,0
+PVAL.US,D,20230804,000000,30.23,30.4599,30.03,30.14,21277,0
+PVAL.US,D,20230807,000000,30.25,30.46,30.2,30.39,59646,0
+PVAL.US,D,20230808,000000,30.2,30.29,29.92,30.23,37627,0
+PVAL.US,D,20230809,000000,30.18,30.39,30.13,30.13,87181,0
+PVAL.US,D,20230810,000000,30.36,30.42,30.07,30.2408,61260,0
+PVAL.US,D,20230811,000000,30.06,30.32,29.99,30.14,46946,0
+PVAL.US,D,20230814,000000,30.2,30.2,29.96,30.05,36377,0
+PVAL.US,D,20230815,000000,29.99,30.035,29.7401,29.76,55592,0
+PVAL.US,D,20230816,000000,29.76,29.9,29.49,29.52,80547,0
+PVAL.US,D,20230817,000000,29.72,29.72,29.2801,29.3,16123,0
+PVAL.US,D,20230818,000000,29.13,29.56,29.13,29.42,26546,0
+PVAL.US,D,20230821,000000,29.48,29.62,29.2601,29.47,11620,0
+PVAL.US,D,20230822,000000,29.65,29.725,29.21,29.24,108248,0
+PVAL.US,D,20230823,000000,29.36,29.76,29.33,29.38,48184,0
+PVAL.US,D,20230824,000000,29.47,29.53,29.14,29.14,26049,0
+PVAL.US,D,20230825,000000,29.14,29.38,28.945,29.24,13406,0
+PVAL.US,D,20230828,000000,29.32,29.72,29.32,29.44,177703,0
+PVAL.US,D,20230829,000000,29.65,29.85,29.5701,29.84,11573,0
+PVAL.US,D,20230830,000000,29.93,29.96,29.79,29.86,34108,0
+PVAL.US,D,20230831,000000,29.9416,30.09,29.8,29.8481,85995,0
+PVAL.US,D,20230901,000000,30.089,30.16,29.9731,30.1,45591,0
+PVAL.US,D,20230905,000000,30.15,30.15,29.76,29.76,56538,0
+PVAL.US,D,20230906,000000,29.69,29.95,29.5743,29.7448,120036,0
+PVAL.US,D,20230907,000000,29.64,29.7212,29.5,29.6307,23926,0
+PVAL.US,D,20230908,000000,29.54,29.8199,29.54,29.7,82344,0
+PVAL.US,D,20230911,000000,29.86,29.96,29.7601,29.8959,24216,0
+PVAL.US,D,20230912,000000,29.78,29.88,29.7,29.71,12286,0
+PVAL.US,D,20230913,000000,29.79,29.84,29.61,29.68,45551,0
+PVAL.US,D,20230914,000000,29.95,30.2,29.88,30.16,31158,0
+PVAL.US,D,20230915,000000,30.41,30.41,29.7901,29.8879,19987,0
+PVAL.US,D,20230918,000000,29.99,30.04,29.85,29.96,36547,0
+PVAL.US,D,20230919,000000,29.97,30.065,29.6881,29.89,21338,0
+PVAL.US,D,20230920,000000,29.93,30.14,29.79,29.79,40946,0
+PVAL.US,D,20230921,000000,29.62,29.7,29.4,29.4,46755,0
+PVAL.US,D,20230922,000000,29.36,29.5,29.3018,29.3512,22520,0
+PVAL.US,D,20230925,000000,29.29,29.6099,29.2401,29.53,65151,0
+PVAL.US,D,20230926,000000,29.37,29.37,29.0024,29.07,43478,0
+PVAL.US,D,20230927,000000,29.17,29.2799,28.95,29.04,54288,0
+PVAL.US,D,20230928,000000,29.14,29.47,29.14,29.47,25966,0
+PVAL.US,D,20230929,000000,29.38,29.38,28.9808,29.23,6093,0
+PVAL.US,D,20231002,000000,29.23,29.23,28.7,28.82,30878,0
+PVAL.US,D,20231003,000000,28.79,28.79,28.405,28.53,11638,0
+PVAL.US,D,20231004,000000,28.37,28.565,28.2477,28.52,203207,0
+PVAL.US,D,20231005,000000,28.58,28.58,28.19,28.41,607784,0
+PVAL.US,D,20231006,000000,28.26,28.7955,28.16,28.63,18723,0
+PVAL.US,D,20231009,000000,28.67,29.03,28.63,28.85,312674,0
+PVAL.US,D,20231010,000000,29.02,29.31,29.02,29.18,111473,0
+PVAL.US,D,20231011,000000,29.12,29.28,28.9701,29.24,41492,0
+PVAL.US,D,20231012,000000,29.06,29.125,28.83,28.93,64414,0
+PVAL.US,D,20231013,000000,29.08,29.21,28.82,28.95,78821,0
+PVAL.US,D,20231016,000000,29.105,29.35,29.105,29.32,48135,0
+PVAL.US,D,20231017,000000,29.02,29.5372,29.02,29.41,33668,0
+PVAL.US,D,20231018,000000,29.1762,29.38,29,29.1,44968,0
+PVAL.US,D,20231019,000000,28.99,29.22,28.74,28.81,37652,0
+PVAL.US,D,20231020,000000,28.81,28.81,28.37,28.43,23617,0
+PVAL.US,D,20231023,000000,28.24,28.4599,28.16,28.16,49454,0
+PVAL.US,D,20231024,000000,28.315,28.54,28.2591,28.45,70094,0
+PVAL.US,D,20231025,000000,28.24,28.35,28.13,28.23,45549,0
+PVAL.US,D,20231026,000000,28.22,28.3799,28.1731,28.28,27675,0
+PVAL.US,D,20231027,000000,28.03,28.03,27.6751,27.76,26344,0
+PVAL.US,D,20231030,000000,27.98,28.2,27.81,28.1,26296,0
+PVAL.US,D,20231031,000000,28,28.32,27.93,28.27,31883,0
+PVAL.US,D,20231101,000000,28.37,28.6199,28.305,28.5208,28720,0
+PVAL.US,D,20231102,000000,28.78,29.19,28.78,29.17,28370,0
+PVAL.US,D,20231103,000000,29.41,29.58,29.31,29.41,45898,0
+PVAL.US,D,20231106,000000,29.44,29.44,29.2176,29.3047,23176,0
+PVAL.US,D,20231107,000000,29.11,29.23,29.0512,29.1,22492,0
+PVAL.US,D,20231108,000000,29.25,29.25,28.9778,29.04,12024,0
+PVAL.US,D,20231109,000000,29.22,29.22,28.8,28.86,17580,0
+PVAL.US,D,20231110,000000,29.05,29.26,28.8401,29.25,24365,0
+PVAL.US,D,20231113,000000,29.1,29.3299,29.1,29.18,17025,0
+PVAL.US,D,20231114,000000,29.475,29.94,29.38,29.85,45717,0
+PVAL.US,D,20231115,000000,29.84,29.97,29.77,29.796,29745,0
+PVAL.US,D,20231116,000000,29.76,29.82,29.5718,29.74,38974,0
+PVAL.US,D,20231117,000000,29.88,29.95,29.66,29.85,40373,0
+PVAL.US,D,20231120,000000,29.79,30.04,29.715,29.94,25502,0
+PVAL.US,D,20231121,000000,29.95,30.02,29.77,29.8,241366,0
+PVAL.US,D,20231122,000000,29.77,29.95,29.77,29.915,36935,0
+PVAL.US,D,20231124,000000,29.94,30.115,29.9384,30.0001,3638,0
+PVAL.US,D,20231127,000000,29.82,30.03,29.82,29.98,44094,0
+PVAL.US,D,20231128,000000,29.95,30.05,29.8601,29.9225,40328,0
+PVAL.US,D,20231129,000000,30.18,30.2191,29.9841,29.9958,52342,0
+PVAL.US,D,20231130,000000,29.99,30.2211,29.9897,30.2211,52738,0
+PVAL.US,D,20231201,000000,30.29,30.6299,30.29,30.61,25963,0
+PVAL.US,D,20231204,000000,30.4,30.505,30.33,30.44,28662,0
+PVAL.US,D,20231205,000000,30.29,30.3099,30.12,30.12,59688,0
+PVAL.US,D,20231206,000000,30.15,30.23,29.86,29.86,40949,0
+PVAL.US,D,20231207,000000,30.13,30.13,29.9187,30.01,13119,0
+PVAL.US,D,20231208,000000,29.96,30.375,29.96,30.32,59345,0
+PVAL.US,D,20231211,000000,30.32,30.655,30.32,30.64,38527,0
+PVAL.US,D,20231212,000000,30.46,30.51,30.3,30.46,49702,0
+PVAL.US,D,20231213,000000,30.51,30.93,30.41,30.93,35677,0
+PVAL.US,D,20231214,000000,31.18,31.3991,31.16,31.28,31842,0
+PVAL.US,D,20231215,000000,31.38,31.38,31.0622,31.16,35902,0
+PVAL.US,D,20231218,000000,31.17,31.2493,31.1118,31.19,12953,0
+PVAL.US,D,20231219,000000,31.09,31.49,31.09,31.48,72636,0
+PVAL.US,D,20231220,000000,31.29,31.4199,30.8601,30.94,26083,0
+PVAL.US,D,20231221,000000,31.13,31.21,30.965,31.17,15768,0
+PVAL.US,D,20231222,000000,31.31,31.39,31.24,31.3,15006,0
+PVAL.US,D,20231226,000000,31.32,31.5255,31.32,31.4824,54487,0
+PVAL.US,D,20231227,000000,31.41,31.57,31.41,31.51,25452,0
+PVAL.US,D,20231228,000000,31.56,31.67,31.56,31.63,16683,0
+PVAL.US,D,20231229,000000,31.565,31.565,31.44,31.54,14292,0
+PVAL.US,D,20240102,000000,31.4,31.71,31.3204,31.64,49687,0
+PVAL.US,D,20240103,000000,31.46,31.5347,31.3385,31.42,24723,0
+PVAL.US,D,20240104,000000,31.48,31.6,31.3386,31.37,25802,0
+PVAL.US,D,20240105,000000,31.46,31.5923,31.3121,31.45,36948,0
+PVAL.US,D,20240108,000000,31.47,31.6584,31.29,31.58,26562,0
+PVAL.US,D,20240109,000000,31.84,31.84,31.345,31.48,26276,0
+PVAL.US,D,20240110,000000,31.34,31.6,31.3,31.55,86907,0
+PVAL.US,D,20240111,000000,31.33,31.45,31.1,31.405,94612,0
+PVAL.US,D,20240112,000000,31.52,31.52,31.2401,31.33,144694,0
+PVAL.US,D,20240116,000000,31.22,31.3392,31.11,31.17,42463,0
+PVAL.US,D,20240117,000000,31.01,31.1925,31,31.03,35908,0
+PVAL.US,D,20240118,000000,31.05,31.26,30.965,31.26,27011,0
+PVAL.US,D,20240119,000000,31.1964,31.49,30.83,31.44,637441,0
+PVAL.US,D,20240122,000000,31.69,31.7167,31.5506,31.6277,51346,0
+PVAL.US,D,20240123,000000,31.69,31.74,31.57,31.64,55372,0
+PVAL.US,D,20240124,000000,31.9,31.9,31.59,31.66,167484,0
+PVAL.US,D,20240125,000000,31.79,32.02,31.75,32.02,33967,0
+PVAL.US,D,20240126,000000,32.08,32.1202,31.9217,32.03,28956,0
+PVAL.US,D,20240129,000000,32.02,32.17,31.919,32.17,47725,0
+PVAL.US,D,20240130,000000,32.16,32.37,32.13,32.36,35827,0
+PVAL.US,D,20240131,000000,32.44,32.44,31.955,31.97,24020,0
+PVAL.US,D,20240201,000000,32.06,32.35,31.98,32.32,153243,0
+PVAL.US,D,20240202,000000,32.24,32.45,32.1401,32.37,155476,0
+PVAL.US,D,20240205,000000,32.21,32.23,31.9609,32.07,70984,0
+PVAL.US,D,20240206,000000,32.13,32.2292,32.07,32.22,61989,0
+PVAL.US,D,20240207,000000,32.26,32.43,32.23,32.39,49191,0
+PVAL.US,D,20240208,000000,32.3,32.38,32.2,32.37,56996,0
+PVAL.US,D,20240209,000000,32.33,32.47,32.284,32.45,76061,0
+PVAL.US,D,20240212,000000,32.47,32.69,32.47,32.55,41320,0
+PVAL.US,D,20240213,000000,32.26,32.26,31.9999,32.14,61221,0
+PVAL.US,D,20240214,000000,32.38,32.42,32.265,32.4057,60273,0
+PVAL.US,D,20240215,000000,32.56,32.809,32.56,32.74,94815,0
+PVAL.US,D,20240216,000000,32.69,32.86,32.6401,32.65,75258,0
+PVAL.US,D,20240220,000000,32.56,32.651,32.48,32.515,128630,0
+PVAL.US,D,20240221,000000,32.41,32.75,32.41,32.75,60943,0
+PVAL.US,D,20240222,000000,32.92,33.3676,32.9,33.12,687562,0
+PVAL.US,D,20240223,000000,33.15,33.265,33.13,33.22,206222,0
+PVAL.US,D,20240226,000000,33.11,33.35,33.11,33.18,114095,0
+PVAL.US,D,20240227,000000,33.325,33.4,33.3,33.37,52465,0
+PVAL.US,D,20240228,000000,33.29,33.55,33.29,33.54,71561,0
+PVAL.US,D,20240229,000000,33.66,33.6991,33.45,33.655,168945,0
+PVAL.US,D,20240301,000000,33.62,33.8,33.581,33.79,61848,0
+PVAL.US,D,20240304,000000,33.76,34.01,33.76,33.925,75282,0
+PVAL.US,D,20240305,000000,33.83,34.0197,33.6841,33.8,129101,0
+PVAL.US,D,20240306,000000,33.8714,34.01,33.75,33.86,90187,0
+PVAL.US,D,20240307,000000,34.13,34.23,34.115,34.19,154805,0
+PVAL.US,D,20240308,000000,34.21,34.21,33.95,34.04,45926,0
+PVAL.US,D,20240311,000000,33.96,34.12,33.82,34.12,63332,0
+PVAL.US,D,20240312,000000,34.2,34.36,34.105,34.29,49604,0
+PVAL.US,D,20240313,000000,34.465,34.55,34.3933,34.42,50017,0
+PVAL.US,D,20240314,000000,34.57,34.57,34.1857,34.38,80703,0
+PVAL.US,D,20240315,000000,34.2945,34.49,34.2945,34.43,91165,0
+PVAL.US,D,20240318,000000,34.58,34.61,34.45,34.51,127180,0
+PVAL.US,D,20240319,000000,34.45,34.73,34.45,34.72,163220,0
+PVAL.US,D,20240320,000000,34.67,35.13,34.67,35.11,208972,0
+PVAL.US,D,20240321,000000,35.31,35.71,35.28,35.43,1138069,0
+PVAL.US,D,20240322,000000,35.43,35.45,35.26,35.27,157462,0
+PVAL.US,D,20240325,000000,35.26,35.41,35.22,35.27,214872,0
+PVAL.US,D,20240326,000000,35.38,35.45,35.3033,35.31,174040,0
+PVAL.US,D,20240327,000000,35.52,35.65,35.4152,35.64,244079,0
+PVAL.US,D,20240328,000000,35.64,35.79,35.636,35.73,67065,0
+PVAL.US,D,20240401,000000,35.77,35.77,35.6099,35.69,90992,0
+PVAL.US,D,20240402,000000,35.47,35.5,35.36,35.47,254456,0
+PVAL.US,D,20240403,000000,35.5,35.73,35.5,35.66,121990,0
+PVAL.US,D,20240404,000000,35.92,35.9499,35.24,35.28,204889,0
+PVAL.US,D,20240405,000000,35.25,35.73,35.25,35.65,130565,0
+PVAL.US,D,20240408,000000,35.73,35.765,35.58,35.66,128962,0
+PVAL.US,D,20240409,000000,35.76,35.83,35.3624,35.66,62601,0
+PVAL.US,D,20240410,000000,35.22,35.49,35.1801,35.31,130283,0
+PVAL.US,D,20240411,000000,35.34,35.4,35.03,35.23,42851,0
+PVAL.US,D,20240412,000000,35.14,35.21,34.698,34.8,62234,0
+PVAL.US,D,20240415,000000,35.23,35.26,34.4781,34.57,65363,0
+PVAL.US,D,20240416,000000,34.56,34.57,34.275,34.43,239431,0
+PVAL.US,D,20240417,000000,34.53,34.58,34.2149,34.32,354862,0
+PVAL.US,D,20240418,000000,34.38,34.45,34.135,34.2,149504,0
+PVAL.US,D,20240419,000000,34.24,34.48,34.24,34.37,106089,0
+PVAL.US,D,20240422,000000,34.43,34.88,34.3433,34.72,270839,0
+PVAL.US,D,20240423,000000,34.86,35.13,34.79,35.075,300622,0
+PVAL.US,D,20240424,000000,35.1,35.18,34.98,35.12,419730,0
+PVAL.US,D,20240425,000000,34.96,35.17,34.7736,35.11,125253,0
+PVAL.US,D,20240426,000000,35.03,35.28,35.03,35.17,117155,0
+PVAL.US,D,20240429,000000,35.25,35.35,35.16,35.305,117417,0
+PVAL.US,D,20240430,000000,35.2,35.2376,34.81,34.83,301385,0
+PVAL.US,D,20240501,000000,34.82,35.14,34.67,34.71,82375,0
+PVAL.US,D,20240502,000000,35.01,35.065,34.76,34.98,276856,0
+PVAL.US,D,20240503,000000,35.2,35.2,34.9601,35.1,422773,0
+PVAL.US,D,20240506,000000,35.32,35.44,35.22,35.44,203829,0
+PVAL.US,D,20240507,000000,35.49,35.67,35.4,35.42,350424,0
+PVAL.US,D,20240508,000000,35.36,35.51,35.36,35.48,108564,0
+PVAL.US,D,20240509,000000,35.51,35.8292,35.48,35.81,180106,0
+PVAL.US,D,20240510,000000,35.99,36,35.87,35.95,174074,0
+PVAL.US,D,20240513,000000,36.1,36.1,35.82,35.84,349908,0
+PVAL.US,D,20240514,000000,36,36.03,35.84,35.99,220399,0
+PVAL.US,D,20240515,000000,36.14,36.34,36.11,36.3,238373,0
+PVAL.US,D,20240516,000000,36.39,36.46,36.21,36.21,313987,0
+PVAL.US,D,20240517,000000,36.37,36.46,36.23,36.46,153775,0
+PVAL.US,D,20240520,000000,36.54,36.54,36.36,36.42,201339,0
+PVAL.US,D,20240521,000000,36.43,36.59,36.4001,36.59,94547,0
+PVAL.US,D,20240522,000000,36.41,36.47,36.18,36.29,187779,0
+PVAL.US,D,20240523,000000,36.42,36.42,35.87,35.98,181483,0
+PVAL.US,D,20240524,000000,36.08,36.29,36.08,36.19,267495,0
+PVAL.US,D,20240528,000000,36.23,36.23,35.9009,36.04,403658,0
+PVAL.US,D,20240529,000000,35.77,35.82,35.55,35.59,267698,0
+PVAL.US,D,20240530,000000,35.57,35.7297,35.53,35.71,379993,0
+PVAL.US,D,20240531,000000,35.82,36.14,35.5437,36.12,112402,0
+PVAL.US,D,20240603,000000,36.23,36.23,35.64,35.91,373116,0
+PVAL.US,D,20240604,000000,35.75,35.8697,35.57,35.73,178312,0
+PVAL.US,D,20240605,000000,35.89,36.0998,35.73,36.08,230320,0
+PVAL.US,D,20240606,000000,35.97,36.07,35.86,35.87,311833,0
+PVAL.US,D,20240607,000000,35.82,36,35.765,35.78,123165,0
+PVAL.US,D,20240610,000000,35.77,36.13,35.755,36.13,102002,0
+PVAL.US,D,20240611,000000,35.99,35.99,35.75,35.95,147553,0
+PVAL.US,D,20240612,000000,36.44,36.44,36.03,36.14,247111,0
+PVAL.US,D,20240613,000000,36.1,36.1,35.76,36.01,130174,0
+PVAL.US,D,20240614,000000,35.82,35.835,35.5599,35.8,137367,0
+PVAL.US,D,20240617,000000,35.74,36.09,35.71,36.02,92890,0
+PVAL.US,D,20240618,000000,36.13,36.29,36.13,36.22,266469,0
+PVAL.US,D,20240620,000000,36.22,36.28,36.1299,36.23,133665,0
+PVAL.US,D,20240621,000000,36.44,36.44,36.06,36.22,95336,0
+PVAL.US,D,20240624,000000,36.25,36.605,36.23,36.52,94508,0
+PVAL.US,D,20240625,000000,36.52,36.52,36.165,36.33,131223,0
+PVAL.US,D,20240626,000000,36.21,36.23,36.0801,36.22,254496,0
+PVAL.US,D,20240627,000000,36.18,36.2099,35.9909,36.13,152031,0
+PVAL.US,D,20240628,000000,36.3,36.44,36.15,36.3,175497,0
+PVAL.US,D,20240701,000000,36.5,36.52,36.1213,36.19,179458,0
+PVAL.US,D,20240702,000000,36.11,36.29,36.0941,36.29,224542,0
+PVAL.US,D,20240703,000000,36.29,36.42,36.27,36.36,228953,0
+PVAL.US,D,20240705,000000,36.37,36.37,36.1192,36.28,274783,0
+PVAL.US,D,20240708,000000,36.38,36.4908,36.2201,36.34,321470,0
+PVAL.US,D,20240709,000000,36.34,36.52,36.28,36.31,195597,0
+PVAL.US,D,20240710,000000,36.43,36.67,36.3487,36.66,221786,0
+PVAL.US,D,20240711,000000,36.75,36.912,36.7025,36.83,325421,0
+PVAL.US,D,20240712,000000,37.02,37.2,36.9037,37.05,179992,0
+PVAL.US,D,20240715,000000,37.11,37.29,37.0617,37.16,128841,0
+PVAL.US,D,20240716,000000,37.23,37.66,37.1699,37.66,179465,0
+PVAL.US,D,20240717,000000,37.37,37.57,37.2681,37.31,109599,0
+PVAL.US,D,20240718,000000,37.26,37.48,36.91,36.99,245416,0
+PVAL.US,D,20240719,000000,37.12,37.12,36.6812,36.74,288385,0
+PVAL.US,D,20240722,000000,36.84,37,36.6319,37,165762,0
+PVAL.US,D,20240723,000000,36.93,36.93,36.75,36.88,201738,0
+PVAL.US,D,20240724,000000,36.69,36.82,36.4799,36.49,279786,0
+PVAL.US,D,20240725,000000,36.53,37.05,36.53,36.69,261223,0
+PVAL.US,D,20240726,000000,36.94,37.25,36.93,37.08,389924,0
+PVAL.US,D,20240729,000000,37.17,37.17,36.905,37.08,193553,0
+PVAL.US,D,20240730,000000,37.03,37.27,37.03,37.12,192667,0
+PVAL.US,D,20240731,000000,37.59,37.61,37.29,37.41,2603962,0
+PVAL.US,D,20240801,000000,37.25,37.25,36.47,36.66,337769,0
+PVAL.US,D,20240802,000000,36.2,36.225,35.5444,35.84,181881,0
+PVAL.US,D,20240805,000000,34.93,35.32,34.765,35.03,373150,0
+PVAL.US,D,20240806,000000,35.13,35.76,35.103,35.32,442838,0
+PVAL.US,D,20240807,000000,35.68,35.87,35.13,35.16,195811,0
+PVAL.US,D,20240808,000000,35.28,35.78,35.28,35.77,226470,0
+PVAL.US,D,20240809,000000,35.76,35.9099,35.5317,35.83,168607,0
+PVAL.US,D,20240812,000000,35.81,35.92,35.5501,35.69,98802,0
+PVAL.US,D,20240813,000000,35.85,36,35.72,36,230022,0
+PVAL.US,D,20240814,000000,35.96,36.22,35.9501,36.11,248991,0
+PVAL.US,D,20240815,000000,36.59,36.72,36.47,36.64,287521,0
+PVAL.US,D,20240816,000000,36.47,36.75,36.47,36.75,199776,0
+PVAL.US,D,20240819,000000,36.78,37,36.775,36.97,149026,0
+PVAL.US,D,20240820,000000,37,37,36.73,36.83,258173,0
+PVAL.US,D,20240821,000000,36.89,36.9866,36.8081,36.92,133209,0
+PVAL.US,D,20240822,000000,36.93,36.97,36.692,36.79,95550,0
+PVAL.US,D,20240823,000000,36.97,37.33,36.96,37.31,124782,0
+PVAL.US,D,20240826,000000,37.39,37.53,37.28,37.37,173761,0
+PVAL.US,D,20240827,000000,37.25,37.415,37.25,37.373,175609,0
+PVAL.US,D,20240828,000000,37.32,37.4367,37.08,37.33,208394,0
+PVAL.US,D,20240829,000000,37.47,37.57,37.1655,37.4,1878241,0
+PVAL.US,D,20240830,000000,37.5,37.7897,37.36,37.78,121026,0
+PVAL.US,D,20240903,000000,37.6,37.64,37.07,37.21,193299,0
+PVAL.US,D,20240904,000000,37.19,37.3999,37.0566,37.15,178009,0
+PVAL.US,D,20240905,000000,37.15,37.15,36.69,36.77,178384,0
+PVAL.US,D,20240906,000000,36.62,36.9,36.2,36.2,267539,0
+PVAL.US,D,20240909,000000,36.46,36.75,36.45,36.59,142137,0
+PVAL.US,D,20240910,000000,36.78,36.78,36.228165,36.53,189679,0
+PVAL.US,D,20240911,000000,36.49,36.55,35.8825,36.53,1044393,0
+PVAL.US,D,20240912,000000,36.64,36.77,36.43,36.74,185979,0
+PVAL.US,D,20240913,000000,36.99,37.1199,36.88,37.06,807336,0
+PVAL.US,D,20240916,000000,37.22,37.38,37.18,37.32,248849,0
+PVAL.US,D,20240917,000000,37.27,37.54,37.25,37.35,137943,0
+PVAL.US,D,20240918,000000,37.43,37.84,37.301,37.4,218515,0
+PVAL.US,D,20240919,000000,37.93,38.0037,37.665,37.85,528555,0
+PVAL.US,D,20240920,000000,37.92,37.92,37.5203,37.8,199079,0
+PVAL.US,D,20240923,000000,37.74,37.78,37.5601,37.68,162602,0
+PVAL.US,D,20240924,000000,37.75,37.75,37.6101,37.68,257432,0
+PVAL.US,D,20240925,000000,37.7,37.7,37.29,37.35,467700,0
+PVAL.US,D,20240926,000000,37.66,37.73,37.59,37.7,340111,0
+PVAL.US,D,20240927,000000,37.71,38.06,37.71,37.85,182397,0
+PVAL.US,D,20240930,000000,37.778,37.99,37.645,37.94,212862,0
+PVAL.US,D,20241001,000000,37.98,38.0713,37.7,37.95,205298,0
+PVAL.US,D,20241002,000000,37.93,38.01,37.74,37.95,192640,0
+PVAL.US,D,20241003,000000,37.84,37.84,37.585,37.78,251373,0
+PVAL.US,D,20241004,000000,38.11,38.13,37.88,38.12,185276,0
+PVAL.US,D,20241007,000000,38,38.09,37.77,37.86,199892,0
+PVAL.US,D,20241008,000000,37.88,37.88,37.74,37.84,342633,0
+PVAL.US,D,20241009,000000,37.83,38.19,37.7517,38.19,1123142,0
+PVAL.US,D,20241010,000000,38.15,38.1792,37.93,38.01,191960,0
+PVAL.US,D,20241011,000000,38.07,38.4,38.07,38.36,270185,0
+PVAL.US,D,20241014,000000,38.4,38.63,38.32,38.61,156168,0
+PVAL.US,D,20241015,000000,38.62,38.63,38.22,38.26,369405,0
+PVAL.US,D,20241016,000000,38.37,38.545,38.33,38.48,185920,0
+PVAL.US,D,20241017,000000,38.65,38.65,38.4001,38.45,158344,0
+PVAL.US,D,20241018,000000,38.47,38.54,38.3377,38.47,157806,0
+PVAL.US,D,20241021,000000,38.46,38.53,38.07,38.15,158623,0
+PVAL.US,D,20241022,000000,38.02,38.34,38.02,38.29,196248,0
+PVAL.US,D,20241023,000000,38.17,38.26,37.93,38.14,117340,0
+PVAL.US,D,20241024,000000,38.24,38.3199,38.004,38.08,152911,0
+PVAL.US,D,20241025,000000,38.41,38.41,37.93,37.97,132308,0
+PVAL.US,D,20241028,000000,38.04,38.295,38.04,38.26,174244,0
+PVAL.US,D,20241029,000000,38.08,38.17,37.9975,38.04,316835,0
+PVAL.US,D,20241030,000000,37.97,38.24,37.85,38.06,176338,0
+PVAL.US,D,20241031,000000,38,38.03,37.61,37.64,245994,0
+PVAL.US,D,20241101,000000,37.75,38.0357,37.61,37.61,380549,0
+PVAL.US,D,20241104,000000,37.65,37.84,37.55,37.64,156693,0
+PVAL.US,D,20241105,000000,37.65,38.07,37.64,38.04,492067,0
+PVAL.US,D,20241106,000000,39.15,39.31,38.82,39.17,306941,0
+PVAL.US,D,20241107,000000,39.28,39.32,39.0914,39.2,359074,0
+PVAL.US,D,20241108,000000,39.26,39.5584,39.205981,39.37,209457,0
+PVAL.US,D,20241111,000000,39.45,39.65,39.4132,39.47,249835,0
+PVAL.US,D,20241112,000000,39.46,39.46,39.07,39.19,383884,0
+PVAL.US,D,20241113,000000,39.21,39.395,39.1001,39.25,312119,0
+PVAL.US,D,20241114,000000,39.3,39.3399,38.98,39.03,383089,0
+PVAL.US,D,20241115,000000,39,39.02,38.74,38.78,366145,0
+PVAL.US,D,20241118,000000,38.9,39.05,38.74,38.92,488992,0
+PVAL.US,D,20241119,000000,38.64,38.985,38.6301,38.91,606040,0
+PVAL.US,D,20241120,000000,38.95,38.98,38.69,38.9,680546,0
+PVAL.US,D,20241121,000000,39.11,39.42,38.9,39.3,483464,0
+PVAL.US,D,20241122,000000,39.42,39.66,39.37,39.58,572481,0
+PVAL.US,D,20241125,000000,39.75,39.97,39.71,39.84,630487,0
+PVAL.US,D,20241126,000000,39.8,39.855,39.613,39.82,379668,0
+PVAL.US,D,20241127,000000,39.95,40.03,39.77,39.77,408878,0
+PVAL.US,D,20241129,000000,39.77,40.07,39.77,39.99,136382,0
+PVAL.US,D,20241202,000000,40,40.04,39.62,39.77,413700,0
+PVAL.US,D,20241203,000000,39.98,40.03,39.6,39.63,341846,0
+PVAL.US,D,20241204,000000,39.68,39.73,39.41,39.52,392678,0
+PVAL.US,D,20241205,000000,39.44,39.51,39.29,39.29,988451,0
+PVAL.US,D,20241206,000000,39.41,39.5,39.1538,39.22,296186,0
+PVAL.US,D,20241209,000000,39.43,39.43,39,39.01,319411,0
+PVAL.US,D,20241210,000000,38.95,39.01,38.6768,38.77,327724,0
+PVAL.US,D,20241211,000000,38.86,38.9124,38.665,38.75,390901,0
+PVAL.US,D,20241212,000000,38.72,38.835,38.51,38.51,435582,0
+PVAL.US,D,20241213,000000,38.5,38.58,38.29,38.34,272817,0
+PVAL.US,D,20241216,000000,38.26,38.43,38.06,38.12,642263,0
+PVAL.US,D,20241217,000000,37.95,38.02,37.7942,37.86,366218,0
+PVAL.US,D,20241218,000000,37.92,38.0067,36.85,36.86,275787,0
+PVAL.US,D,20241219,000000,37.16,37.29,36.8,36.85,524136,0
+PVAL.US,D,20241220,000000,36.75,37.4599,36.73,37.19,392159,0
+PVAL.US,D,20241223,000000,37.15,37.345,36.9376,37.33,579257,0
+PVAL.US,D,20241224,000000,37.32,37.61,37.26,37.59,197016,0
+PVAL.US,D,20241226,000000,37.48,37.725,37.4,37.69,354841,0
+PVAL.US,D,20241227,000000,37.54,37.6855,37.27,37.45,351558,0
+PVAL.US,D,20241230,000000,37.2,37.21,36.8551,37.02,505774,0
+PVAL.US,D,20241231,000000,37.21,37.25,36.9798,37.12,300860,0
+PVAL.US,D,20250102,000000,37.2251,37.38,36.8132,36.99,269915,0
+PVAL.US,D,20250103,000000,37.12,37.36,36.9599,37.3,431416,0
+PVAL.US,D,20250106,000000,37.538,37.8,37.345,37.41,295750,0
+PVAL.US,D,20250107,000000,37.59,37.61,37.16,37.25,365518,0
+PVAL.US,D,20250108,000000,37.22,37.34,36.985,37.34,581161,0
+PVAL.US,D,20250110,000000,37.195,37.26,36.785,36.85,554059,0
+PVAL.US,D,20250113,000000,36.74,37.13,36.67,37.11,356788,0
+PVAL.US,D,20250114,000000,37.3,37.505,37.1724,37.45,565923,0
+PVAL.US,D,20250115,000000,37.9201,38.1399,37.8554,37.95,465457,0
+PVAL.US,D,20250116,000000,37.89,38.155,37.8253,38.13,324958,0
+PVAL.US,D,20250117,000000,38.28,38.405,38.19,38.33,464705,0
+PVAL.US,D,20250121,000000,38.62,38.895,38.53,38.89,621485,0
+PVAL.US,D,20250122,000000,39.09,39.11,38.7245,38.73,423839,0
+PVAL.US,D,20250123,000000,38.84,39.08,38.7498,39.05,481792,0
+PVAL.US,D,20250124,000000,39.04,39.0755,38.923,38.99,328643,0
+PVAL.US,D,20250127,000000,38.94,39.07,38.77,39.07,2188066,0
+PVAL.US,D,20250128,000000,39.1,39.1,38.6795,38.77,545839,0
+PVAL.US,D,20250129,000000,38.766,38.97,38.63,38.74,360608,0
+PVAL.US,D,20250130,000000,38.96,39.2199,38.87,39.1,521809,0
+PVAL.US,D,20250131,000000,39.21,39.21,38.77,38.86,797900,0
+PVAL.US,D,20250203,000000,38.2845,38.75,38.11,38.59,436337,0
+PVAL.US,D,20250204,000000,38.5459,38.75,38.52,38.68,586479,0
+PVAL.US,D,20250205,000000,38.78,38.99,38.66,38.95,984752,0
+PVAL.US,D,20250206,000000,39.195,39.3,39.045,39.28,507815,0
+PVAL.US,D,20250207,000000,39.3,39.4,39.011,39.05,1272507,0
+PVAL.US,D,20250210,000000,39.22,39.29,38.93,39.13,880140,0
+PVAL.US,D,20250211,000000,39.0394,39.27,38.99,39.24,632527,0
+PVAL.US,D,20250212,000000,39.02,39.19,38.88,39.13,505446,0
+PVAL.US,D,20250213,000000,39.19,39.31,39.06,39.3,679012,0
+PVAL.US,D,20250214,000000,39.4095,39.45,39.3,39.33,829764,0
+PVAL.US,D,20250218,000000,39.34,39.44,39.3,39.44,513559,0
+PVAL.US,D,20250219,000000,39.3246,39.59,39.31,39.59,573761,0
+PVAL.US,D,20250220,000000,39.519,39.519,39.1465,39.41,943027,0
+PVAL.US,D,20250221,000000,39.25,39.32,38.58,38.66,1088088,0
+PVAL.US,D,20250224,000000,38.82,38.95,38.52,38.58,1373381,0
+PVAL.US,D,20250225,000000,38.6763,38.8,38.405,38.68,364300,0
+PVAL.US,D,20250226,000000,38.864,38.97,38.5813,38.7,286185,0
+PVAL.US,D,20250227,000000,38.8164,38.98,38.395,38.41,451427,0
+PVAL.US,D,20250228,000000,38.37,39.005,38.36,39,702534,0
+PVAL.US,D,20250303,000000,39.11,39.2128,38.2999,38.51,547743,0
+PVAL.US,D,20250304,000000,38.1687,38.2,37.54,37.7,606860,0
+PVAL.US,D,20250305,000000,37.69,38.2299,37.5401,38.12,503141,0
+PVAL.US,D,20250306,000000,37.8,38.09,37.62,37.79,406444,0
+PVAL.US,D,20250307,000000,37.67,38.01,37.42,37.9,1002003,0
+PVAL.US,D,20250310,000000,37.55,37.64,36.9896,37.3,525993,0
+PVAL.US,D,20250311,000000,37.344,37.43,36.8667,37.13,1121604,0
+PVAL.US,D,20250312,000000,37.2902,37.3599,36.7991,37.04,2038427,0
+PVAL.US,D,20250313,000000,37.08,37.2231,36.6875,36.8,464743,0
+PVAL.US,D,20250314,000000,37.0929,37.58,36.9814,37.54,675448,0
+PVAL.US,D,20250317,000000,37.65,38.11,37.47,37.95,383941,0
+PVAL.US,D,20250318,000000,37.95,37.97,37.69,37.78,356596,0
+PVAL.US,D,20250319,000000,37.84,38.3782,37.8099,38.19,1419426,0
+PVAL.US,D,20250320,000000,38.06,38.365,38.005,38.2,450184,0
+PVAL.US,D,20250321,000000,38,38.055,37.65,38.01,255843,0
+PVAL.US,D,20250324,000000,38.3206,38.59,38.3187,38.5,398864,0
+PVAL.US,D,20250325,000000,38.63,38.7,38.39,38.51,328332,0
+PVAL.US,D,20250326,000000,38.4401,38.7,38.245,38.33,591237,0
+PVAL.US,D,20250327,000000,38.17,38.36,38,38.14,916954,0
+PVAL.US,D,20250328,000000,38.09,38.18,37.56,37.64,313706,0
+PVAL.US,D,20250331,000000,37.44,38.2,37.3204,38.08,601495,0
+PVAL.US,D,20250401,000000,37.98,38.1203,37.6334,37.99,879478,0
+PVAL.US,D,20250402,000000,37.7,38.36,37.7,38.26,477074,0
+PVAL.US,D,20250403,000000,37.2,37.6,36.51,36.53,1121411,0
+PVAL.US,D,20250404,000000,35.59,35.75,34.16,34.17,1281344,0
+PVAL.US,D,20250407,000000,33.07,35.06,32.83,34.07,1294370,0
+PVAL.US,D,20250408,000000,35,35.19,33.08,33.6,997140,0
+PVAL.US,D,20250409,000000,33.425,36.16,32.9922,36,1455966,0
+PVAL.US,D,20250410,000000,35.39,35.44,34.07,34.92,728888,0
+PVAL.US,D,20250411,000000,34.665,35.67,34.635,35.63,939751,0
+PVAL.US,D,20250414,000000,35.87,36.14,35.525,35.85,594523,0
+PVAL.US,D,20250415,000000,36.0899,36.18,35.79,35.8,1487436,0
+PVAL.US,D,20250416,000000,35.79,35.9,35.11,35.33,711040,0
+PVAL.US,D,20250417,000000,35.27,35.705,35.26,35.41,673965,0
+PVAL.US,D,20250421,000000,35.11,35.23,34.43,34.78,645657,0
+PVAL.US,D,20250422,000000,35.1013,35.605,35,35.55,1509263,0
+PVAL.US,D,20250423,000000,36.2999,36.62,35.8,35.94,614852,0
+PVAL.US,D,20250424,000000,35.92,36.61,35.85,36.49,597850,0
+PVAL.US,D,20250425,000000,36.4,36.44,36.16,36.41,629677,0
+PVAL.US,D,20250428,000000,36.525,36.71,36.26,36.63,681481,0
+PVAL.US,D,20250429,000000,36.47,36.85,36.12,36.75,659242,0
+PVAL.US,D,20250430,000000,36.48,36.9,36.0915,36.81,512405,0
+PVAL.US,D,20250501,000000,36.6661,37.11,36.6661,36.83,876410,0
+PVAL.US,D,20250502,000000,37.275,37.59,37.1644,37.47,449061,0
+PVAL.US,D,20250505,000000,37.325,37.68,37.2806,37.42,729250,0
+PVAL.US,D,20250506,000000,37.245,37.43,37.11,37.11,416819,0
+PVAL.US,D,20250507,000000,37.165,37.4746,37.14,37.23,456206,0
+PVAL.US,D,20250508,000000,37.2901,37.79,37.2901,37.41,436858,0
+PVAL.US,D,20250509,000000,37.555,37.6,37.35,37.5,927785,0
+PVAL.US,D,20250512,000000,38.305,38.475,38.18,38.47,410761,0
+PVAL.US,D,20250513,000000,38.4148,38.64,38.34,38.47,654518,0
+PVAL.US,D,20250514,000000,38.385,38.58,38.09,38.14,592084,0
+PVAL.US,D,20250515,000000,37.937,38.56,37.937,38.52,1230953,0
+PVAL.US,D,20250516,000000,38.54,38.89,38.4696,38.86,493905,0
+PVAL.US,D,20250519,000000,38.61,39.02,38.607,38.96,286637,0
+PVAL.US,D,20250520,000000,38.9372,38.96,38.68,38.82,396956,0
+PVAL.US,D,20250521,000000,38.55,38.6399,38.0619,38.11,943914,0
+PVAL.US,D,20250527,000000,38.5208,38.61,38.22,38.61,788373,0
+PVAL.US,D,20250528,000000,38.6187,38.63,38.26,38.33,506284,0
+PVAL.US,D,20250530,000000,38.21,38.52,38.08,38.37,3018614,0
+PVAL.US,D,20250602,000000,38.37,38.52,38.0818,38.52,355237,0
+PVAL.US,D,20250603,000000,38.435,38.78,38.35,38.73,475367,0
+PVAL.US,D,20250604,000000,38.785,38.85,38.5932,38.63,1244620,0
+PVAL.US,D,20250605,000000,38.6715,38.75,38.42,38.55,687336,0
+PVAL.US,D,20250606,000000,38.845,39.04,38.814,39.02,639251,0
+PVAL.US,D,20250609,000000,39.0194,39.23,38.95,39.09,546384,0
+PVAL.US,D,20250610,000000,39.12,39.3,39.0155,39.27,502888,0
+PVAL.US,D,20250611,000000,39.305,39.49,39.1,39.23,481087,0
+PVAL.US,D,20250612,000000,39.11,39.42,39.095,39.37,471904,0
+PVAL.US,D,20250613,000000,39.11,39.35,38.99,39.07,850452,0
+PVAL.US,D,20250616,000000,39.255,39.51,39.2001,39.31,491587,0
+PVAL.US,D,20250617,000000,39.15,39.29,38.9292,39,718230,0
+PVAL.US,D,20250618,000000,39,39.29,39,39.08,522742,0
+PVAL.US,D,20250620,000000,39.38,39.38,39.0497,39.14,364124,0
+PVAL.US,D,20250623,000000,39.06,39.48,38.95,39.47,1181886,0
+PVAL.US,D,20250624,000000,39.7,39.9356,39.6055,39.78,494237,0
+PVAL.US,D,20250625,000000,39.6406,39.75,39.51,39.58,692381,0
+PVAL.US,D,20250626,000000,39.79,40.035,39.64,40.02,474640,0
+PVAL.US,D,20250627,000000,39.98,40.34,39.9708,40.13,608565,0
+PVAL.US,D,20250630,000000,40.26,40.27,40.01,40.23,1235395,0
+PVAL.US,D,20250701,000000,40.175,40.75,40.175,40.68,1012813,0
+PVAL.US,D,20250702,000000,40.7299,40.84,40.55,40.84,897110,0
+PVAL.US,D,20250703,000000,40.8925,41.125,40.84,41.07,304205,0
+PVAL.US,D,20250707,000000,40.845,40.9,40.4653,40.72,603631,0
+PVAL.US,D,20250708,000000,40.67,40.765,40.56,40.59,544318,0
+PVAL.US,D,20250709,000000,40.74,40.83,40.46,40.69,674336,0
+PVAL.US,D,20250710,000000,40.68,41.085,40.5601,41,485134,0
+PVAL.US,D,20250711,000000,40.71,40.97,40.69,40.9,542195,0
+PVAL.US,D,20250714,000000,40.71,40.995,40.71,40.93,948261,0
+PVAL.US,D,20250715,000000,41.07,41.08,40.5,40.5,443625,0
+PVAL.US,D,20250716,000000,40.68,40.7,40.23,40.6,1317154,0
+PVAL.US,D,20250717,000000,40.5,40.84,40.44,40.81,798455,0
+PVAL.US,D,20250718,000000,40.86,40.94,40.63,40.74,902716,0
+PVAL.US,D,20250721,000000,40.78,41.025,40.71,40.76,485293,0
+PVAL.US,D,20250722,000000,40.7975,41.025,40.76,40.98,687760,0
+PVAL.US,D,20250723,000000,41.2236,41.365,41.1393,41.36,1313058,0
+PVAL.US,D,20250724,000000,41.29,41.41,41.12,41.12,744805,0
+PVAL.US,D,20250725,000000,41.24,41.32,41.03,41.24,654004,0
+PVAL.US,D,20250728,000000,41.22,41.23,40.94,41.08,707055,0
+PVAL.US,D,20250729,000000,41.134,41.23,40.985,41.05,528239,0
+PVAL.US,D,20250730,000000,40.991,41.07,40.6,40.79,626629,0
+PVAL.US,D,20250731,000000,40.68,40.843,40.4809,40.55,799716,0
+PVAL.US,D,20250801,000000,40.1429,40.22,39.71,39.93,836666,0
+PVAL.US,D,20250804,000000,40.06,40.38,40.06,40.37,525364,0
+PVAL.US,D,20250805,000000,40.48,40.485,40.1,40.3,541745,0
+PVAL.US,D,20250806,000000,40.3511,40.42,40.1992,40.27,415519,0
+PVAL.US,D,20250807,000000,40.3555,40.45,40.05,40.21,1128078,0
+PVAL.US,D,20250808,000000,40.29,40.5795,40.2657,40.48,724182,0
+PVAL.US,D,20250811,000000,40.65,40.65,40.395,40.47,622611,0
+PVAL.US,D,20250812,000000,40.6052,41.05,40.6052,41.05,694744,0
+PVAL.US,D,20250813,000000,41.095,41.2,40.9651,41.2,719297,0
+PVAL.US,D,20250814,000000,41,41.245,40.89,41.21,473179,0
+PVAL.US,D,20250815,000000,41.33,41.34,41.1,41.17,832522,0
+PVAL.US,D,20250818,000000,41.1162,41.28,41.09,41.24,546385,0
+PVAL.US,D,20250819,000000,41.25,41.45,41.2355,41.35,572431,0
+PVAL.US,D,20250820,000000,41.32,41.5,41.2599,41.39,823830,0
+PVAL.US,D,20250821,000000,41.25,41.29,41.08,41.21,580525,0
+PVAL.US,D,20250822,000000,41.39,41.88,41.3725,41.83,403386,0
+PVAL.US,D,20250825,000000,41.84,41.8401,41.59,41.6,530872,0
+PVAL.US,D,20250826,000000,41.6,41.805,41.5473,41.78,518865,0
+PVAL.US,D,20250827,000000,41.7769,41.9199,41.7342,41.85,1884194,0
+PVAL.US,D,20250828,000000,41.9335,41.9774,41.75,41.91,603427,0
+PVAL.US,D,20250829,000000,41.99,41.99,41.74,41.93,405236,0
+PVAL.US,D,20250902,000000,41.6,41.77,41.39,41.75,762427,0
+PVAL.US,D,20250903,000000,41.7227,41.93,41.58,41.71,733505,0
+PVAL.US,D,20250904,000000,41.7999,42.02,41.69,42.02,820802,0
+PVAL.US,D,20250905,000000,42.19,42.2,41.6004,41.78,413075,0
+PVAL.US,D,20250908,000000,41.7,41.89,41.55,41.88,603976,0
+PVAL.US,D,20250909,000000,41.84,42.045,41.7401,42,918521,0
+PVAL.US,D,20250910,000000,42.03,42.3,41.835,41.93,2263684,0
+PVAL.US,D,20250911,000000,41.91,42.465,41.9,42.42,749120,0
+PVAL.US,D,20250912,000000,42.4,42.47,42.2303,42.29,1541279,0
+PVAL.US,D,20250915,000000,42.36,42.47,42.2435,42.27,575463,0
+PVAL.US,D,20250916,000000,42.33,42.41,42.19,42.34,684885,0
+PVAL.US,D,20250917,000000,42.3575,42.69,42.21,42.49,756944,0
+PVAL.US,D,20250918,000000,42.513,42.7503,42.45,42.61,585014,0
+PVAL.US,D,20250919,000000,42.7705,42.7705,42.49,42.69,1226554,0
+PVAL.US,D,20250922,000000,42.5,42.74,42.44,42.68,923225,0
+PVAL.US,D,20250923,000000,42.685,42.96,42.63,42.7,580827,0
+PVAL.US,D,20250924,000000,42.6999,42.78,42.44,42.47,433767,0
+PVAL.US,D,20250925,000000,42.32,42.35,42.0508,42.21,535806,0
+PVAL.US,D,20250926,000000,42.31,42.58,42.31,42.51,637564,0
+PVAL.US,D,20250929,000000,42.66,42.72,42.44,42.62,859335,0
+PVAL.US,D,20250930,000000,42.57,42.72,42.28,42.72,524517,0
+PVAL.US,D,20251001,000000,42.579,42.87,42.53,42.84,630127,0
+PVAL.US,D,20251002,000000,42.7862,42.85,42.56,42.74,699329,0
+PVAL.US,D,20251003,000000,42.805,43.1153,42.79,42.95,768328,0
+PVAL.US,D,20251006,000000,42.97,42.99,42.76,42.92,430929,0
+PVAL.US,D,20251007,000000,43,43.01,42.61,42.73,916187,0
+PVAL.US,D,20251008,000000,42.82,42.9,42.62,42.74,692532,0
+PVAL.US,D,20251009,000000,42.8787,42.89,42.335,42.37,485935,0
+PVAL.US,D,20251010,000000,42.51,42.61,41.58,41.58,744916,0
+PVAL.US,D,20251013,000000,41.92,42.2099,41.89,42.07,665647,0
+PVAL.US,D,20251014,000000,41.91,42.8,41.86,42.56,1154879,0
+PVAL.US,D,20251015,000000,42.91,43.08,42.5,42.82,1162896,0
+PVAL.US,D,20251016,000000,42.98,42.99,42.14,42.25,1051651,0
+PVAL.US,D,20251017,000000,42.34,42.655,42.2747,42.47,637984,0
+PVAL.US,D,20251020,000000,42.74,42.92,42.7104,42.8,569606,0
+PVAL.US,D,20251021,000000,42.8215,43.01,42.75,42.93,498830,0
+PVAL.US,D,20251022,000000,42.95,43.1,42.74,42.95,1111691,0
+PVAL.US,D,20251023,000000,43,43.13,42.8773,42.97,945576,0
+PVAL.US,D,20251024,000000,43.2299,43.39,43.17,43.3,470310,0
+PVAL.US,D,20251027,000000,43.4,43.55,43.34,43.53,594834,0
+PVAL.US,D,20251028,000000,43.5,43.59,43.2399,43.3,605843,0
+PVAL.US,D,20251029,000000,43.31,43.49,43.04,43.18,1757656,0
+PVAL.US,D,20251030,000000,43.075,43.5099,43.075,43.1,1116165,0
+PVAL.US,D,20251031,000000,43.05,43.28,42.93,43.16,1150052,0
+PVAL.US,D,20251103,000000,43.2,43.31,42.77,43.16,959024,0
+PVAL.US,D,20251104,000000,42.88,43.15,42.764,42.94,2471013,0
+PVAL.US,D,20251105,000000,43.0001,43.4599,42.94,43.28,11067427,0
+PVAL.US,D,20251106,000000,43.285,43.42,43.0035,43.14,1338063,0
+PVAL.US,D,20251107,000000,43.0175,43.5,42.97,43.5,1085882,0
+PVAL.US,D,20251110,000000,43.6999,43.896061,43.4779,43.84,814028,0
+PVAL.US,D,20251111,000000,43.87,44.2,43.82,44.14,1026864,0
+PVAL.US,D,20251112,000000,44.1085,44.3999,44.1085,44.31,1153856,0
+PVAL.US,D,20251113,000000,44.32,44.35,43.78,43.8,1305293,0
+PVAL.US,D,20251114,000000,43.5,43.9055,43.4,43.69,1127938,0
+PVAL.US,D,20251117,000000,43.6,43.77,43.06,43.2,857743,0
+PVAL.US,D,20251118,000000,43.055,43.4155,42.95,43.2,943588,0
+PVAL.US,D,20251119,000000,43.15,43.3472,42.9418,43.14,1249105,0
+PVAL.US,D,20251120,000000,43.65,43.865,42.76,42.82,971675,0
+PVAL.US,D,20251121,000000,42.884,43.55,42.84,43.39,1044858,0
+PVAL.US,D,20251124,000000,43.435,43.66,43.3,43.55,766793,0
+PVAL.US,D,20251125,000000,43.697,44.225,43.665,44.16,790169,0
+PVAL.US,D,20251126,000000,44.28,44.6,44.2184,44.46,683490,0
+PVAL.US,D,20251128,000000,44.5,44.79,44.5,44.75,232537,0
+PVAL.US,D,20251201,000000,44.6,44.725,44.35,44.4,1364949,0
+PVAL.US,D,20251202,000000,44.36,44.44,44.17,44.32,927727,0
+PVAL.US,D,20251203,000000,44.31,44.665,44.31,44.64,838301,0
+PVAL.US,D,20251204,000000,44.5514,44.645,44.41,44.59,651560,0
+PVAL.US,D,20251205,000000,44.58,44.895,44.58,44.68,809222,0
+PVAL.US,D,20251208,000000,44.63,44.7,44.4,44.55,687965,0
+PVAL.US,D,20251209,000000,44.5275,44.8282,44.52,44.61,1108283,0
+PVAL.US,D,20251210,000000,44.5999,45.405,44.5999,45.35,1902048,0
+PVAL.US,D,20251211,000000,45.348,45.7199,45.3,45.7,1111295,0
+PVAL.US,D,20251212,000000,45.765,45.86,45.35,45.49,838183,0
+PVAL.US,D,20251215,000000,45.73,45.76,45.395,45.59,1379542,0
+PVAL.US,D,20251216,000000,45.63,45.64,45.15,45.33,1021045,0
+PVAL.US,D,20251217,000000,45.3999,45.509,45.1099,45.17,1275044,0
+PVAL.US,D,20251218,000000,45.345,45.6,45.19,45.28,900983,0
+PVAL.US,D,20251219,000000,45.2,45.6097,45.2,45.47,983720,0
+PVAL.US,D,20251222,000000,45.65,45.8585,45.59,45.8,1484647,0
+PVAL.US,D,20251223,000000,45.8299,45.9977,45.8299,45.95,1206792,0
+PVAL.US,D,20251224,000000,45.98,46.21,45.96,46.13,433858,0
+PVAL.US,D,20251226,000000,46.18,46.18,46.005,46.16,494336,0
+PVAL.US,D,20251229,000000,46.079,46.1328,45.934,45.99,728230,0
+PVAL.US,D,20251230,000000,46.015,46.02,45.86,45.89,730532,0
+PVAL.US,D,20251231,000000,45.8525,45.86,45.565,45.57,1132193,0
+PVAL.US,D,20260102,000000,45.63,46.0135,45.55,45.99,906467,0
+PVAL.US,D,20260105,000000,46.14,46.72,46.14,46.61,1514670,0
+PVAL.US,D,20260106,000000,46.6,46.89,46.56,46.81,1968901,0
+PVAL.US,D,20260107,000000,46.75,46.81,46.275,46.29,1332249,0
+PVAL.US,D,20260108,000000,46.23,46.6797,46.23,46.58,1361741,0
+PVAL.US,D,20260109,000000,46.74,47.02,46.6901,46.92,1681606,0
+PVAL.US,D,20260112,000000,46.69,46.865,46.59,46.84,1157352,0
+PVAL.US,D,20260113,000000,46.885,46.95,46.6299,46.77,4368372,0
+PVAL.US,D,20260114,000000,46.7,46.81,46.49,46.81,1204954,0
+PVAL.US,D,20260115,000000,46.885,47.135457,46.8478,47.01,5296254,0
+PVAL.US,D,20260116,000000,47.0127,47.11,46.87,47,2016831,0
+PVAL.US,D,20260120,000000,46.44,46.64,46.0815,46.18,1303784,0
+PVAL.US,D,20260121,000000,46.435,46.89,46.355,46.73,1174881,0
+PVAL.US,D,20260122,000000,46.945,47.095,46.78,46.9,1237740,0
+PVAL.US,D,20260123,000000,46.82,46.85,46.555,46.71,983833,0
+PVAL.US,D,20260126,000000,46.9397,47.055473,46.9,46.98,1091065,0
+PVAL.US,D,20260127,000000,47,47.235,46.8526,47.21,1030637,0
+PVAL.US,D,20260128,000000,47.21,47.35,47.12,47.26,1265949,0
+PVAL.US,D,20260129,000000,47.5125,47.76,47.12,47.54,1162779,0
+PVAL.US,D,20260130,000000,47.2715,47.475,46.93,47.32,3890372,0
+PVAL.US,D,20260202,000000,47.263,47.8399,47.19,47.81,2225160,0
+PVAL.US,D,20260203,000000,48,48.46,47.84,48.26,1706408,0
+PVAL.US,D,20260204,000000,48.55,48.77,48.24,48.45,1841100,0
+PVAL.US,D,20260205,000000,48.095,48.3355,47.92,48.09,3432654,0
+PVAL.US,D,20260206,000000,48.38,49.02,48.38,48.96,1671419,0
+PVAL.US,D,20260209,000000,48.84,49.13,48.7866,49.01,1962151,0
+PVAL.US,D,20260210,000000,49.09,49.13,48.69,48.74,1554226,0
+PVAL.US,D,20260211,000000,49,49.1,48.6306,48.78,1823925,0
+PVAL.US,D,20260212,000000,48.855,49.055,48.07,48.09,1726861,0
+PVAL.US,D,20260213,000000,48.01,48.5399,47.82,48.34,1486244,0
+PVAL.US,D,20260217,000000,48.465,48.63,48.14,48.4,1449772,0
+PVAL.US,D,20260218,000000,48.44,48.755,48.44,48.67,1329101,0
diff --git a/daily/us/nyse etfs/1/qefa.us.txt b/daily/us/nyse etfs/1/qefa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f5821325c7da367250cedc2ca1cbcadc25d05cd
--- /dev/null
+++ b/daily/us/nyse etfs/1/qefa.us.txt	
@@ -0,0 +1,2735 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QEFA.US,D,20140609,000000,49.1602,49.1602,49.0444,49.0444,514.623343731,0
+QEFA.US,D,20140612,000000,48.8354,48.8354,48.8354,48.8354,253.7449754238,0
+QEFA.US,D,20140613,000000,49.0444,49.0709,49.0444,49.0709,636.910078875,0
+QEFA.US,D,20140616,000000,49.4281,52.3406,49.0071,49.014,2054.4171504192,0
+QEFA.US,D,20140617,000000,48.958,50.7744,48.958,49.0886,5254.2533866872,0
+QEFA.US,D,20140618,000000,49.2986,49.2986,49.1033,49.1033,1725.2620216566,0
+QEFA.US,D,20140619,000000,49.4526,49.5164,49.4526,49.5164,246.6115825404,0
+QEFA.US,D,20140620,000000,49.5429,49.5596,49.5429,49.5596,679.7104361754,0
+QEFA.US,D,20140623,000000,49.1533,49.1788,49.1533,49.1788,1478.6504391162,0
+QEFA.US,D,20140624,000000,49.2004,49.2004,49.2004,49.2004,122.286735144,0
+QEFA.US,D,20140630,000000,49.3967,49.4124,49.2917,49.4124,754.101533388,0
+QEFA.US,D,20140702,000000,49.8196,49.8196,49.8196,49.8196,491.1850528284,0
+QEFA.US,D,20140708,000000,49.275,49.275,49.275,49.275,418.8320678682,0
+QEFA.US,D,20140709,000000,49.2171,49.2171,49.2171,49.2171,246.6115825404,0
+QEFA.US,D,20140711,000000,48.8138,48.8678,48.8138,48.8678,3427.0857524106,0
+QEFA.US,D,20140714,000000,49.1867,49.1867,49.1867,49.1867,604.3002828366,0
+QEFA.US,D,20140717,000000,49.1788,49.1788,49.1788,49.1788,635.8910227488,0
+QEFA.US,D,20140721,000000,48.8933,49.1121,48.8933,49.1121,862.1214827652,0
+QEFA.US,D,20140722,000000,49.3398,49.3398,49.3398,49.3398,246.6115825404,0
+QEFA.US,D,20140723,000000,49.2171,49.4124,49.1121,49.3329,2465.0967692778,0
+QEFA.US,D,20140724,000000,49.3329,49.3722,49.3329,49.3722,1109.7521214318,0
+QEFA.US,D,20140725,000000,49.0071,49.1357,49.0071,49.1357,985.4272740354,0
+QEFA.US,D,20140728,000000,49.0729,49.0729,49.0729,49.0729,491.1850528284,0
+QEFA.US,D,20140729,000000,49.2171,49.2171,48.9178,48.9178,367.8792615582,0
+QEFA.US,D,20140731,000000,48.9178,48.9178,48.8197,48.8197,1358.4018162246,0
+QEFA.US,D,20140808,000000,47.2143,47.4321,47.2143,47.4321,1470.4979901066,0
+QEFA.US,D,20140814,000000,47.9728,48.0484,47.9728,48.0484,886.578829794,0
+QEFA.US,D,20140815,000000,48.1475,48.1475,48.1475,48.1475,305.71683786,0
+QEFA.US,D,20140820,000000,48.1956,48.8373,48.1956,48.3173,612.4527318462,0
+QEFA.US,D,20140821,000000,48.5439,48.5439,48.5439,48.5439,1232.0388565758,0
+QEFA.US,D,20140822,000000,48.3173,48.3173,48.3173,48.3173,496.2803334594,0
+QEFA.US,D,20140826,000000,48.5439,48.5528,48.4468,48.4468,2339.7528657552,0
+QEFA.US,D,20140828,000000,48.4625,48.5528,48.4625,48.5528,950.7793657446,0
+QEFA.US,D,20140903,000000,48.8599,48.8599,48.8599,48.8599,310.812118491,0
+QEFA.US,D,20140904,000000,48.7245,48.7245,48.3565,48.3565,612.4527318462,0
+QEFA.US,D,20140908,000000,48.0317,48.0317,48.0317,48.0317,1047.5896977336,0
+QEFA.US,D,20140909,000000,47.9512,47.9512,47.7726,47.7726,333.2313532674,0
+QEFA.US,D,20140912,000000,47.6676,47.6676,47.6519,47.6519,536.0235223812,0
+QEFA.US,D,20140915,000000,47.6245,47.7334,47.6245,47.699,1291.1441118954,0
+QEFA.US,D,20140922,000000,47.5783,47.5783,47.5783,47.5783,157.953699561,0
+QEFA.US,D,20141001,000000,45.9543,45.9543,45.9543,45.9543,332.2122971412,0
+QEFA.US,D,20141003,000000,45.5637,45.5637,45.5637,45.5637,491.1850528284,0
+QEFA.US,D,20141007,000000,45.3204,45.3204,45.3204,45.3204,201.7731129876,0
+QEFA.US,D,20141009,000000,45.393,45.393,45.075,45.075,836.6450796102,0
+QEFA.US,D,20141013,000000,44.3459,44.5648,44.3459,44.5648,1845.5106445482,0
+QEFA.US,D,20141016,000000,43.5815,43.5815,43.5815,43.5815,1478.6504391162,0
+QEFA.US,D,20141022,000000,44.9789,45.0623,44.9789,45.0623,820.340181591,0
+QEFA.US,D,20141023,000000,45.338,45.4018,45.2801,45.2801,1613.1658477746,0
+QEFA.US,D,20141024,000000,45.3665,45.9847,45.3665,45.864,3198.8171801418,0
+QEFA.US,D,20141027,000000,45.4833,45.5078,45.4833,45.4901,2093.1412832148,0
+QEFA.US,D,20141030,000000,46.1074,46.1074,45.4901,45.4901,119.2295667654,0
+QEFA.US,D,20141103,000000,47.2859,47.2859,47.2859,47.2859,238.4591335308,0
+QEFA.US,D,20141104,000000,46.0593,46.1074,45.9062,46.0662,2561.9071012668,0
+QEFA.US,D,20141105,000000,46.1741,46.1967,46.1741,46.1967,1080.199493772,0
+QEFA.US,D,20141106,000000,46.0838,46.0838,46.0838,46.0838,122.286735144,0
+QEFA.US,D,20141111,000000,46.3762,46.4165,46.3762,46.4165,338.3266338984,0
+QEFA.US,D,20141112,000000,46.1329,46.1908,46.1074,46.1486,1218.7911269352,0
+QEFA.US,D,20141113,000000,46.1074,46.1074,46.1005,46.1005,897.7884471822,0
+QEFA.US,D,20141117,000000,46.5647,46.5647,46.1005,46.1005,1376.7448264962,0
+QEFA.US,D,20141119,000000,46.1329,46.1329,46.1329,46.1329,218.0780110068,0
+QEFA.US,D,20141120,000000,46.1574,46.3566,46.1574,46.3566,673.5960994182,0
+QEFA.US,D,20141121,000000,46.5293,46.5293,46.5293,46.5293,483.0326038188,0
+QEFA.US,D,20141124,000000,46.5136,46.5136,46.5136,46.5136,122.286735144,0
+QEFA.US,D,20141128,000000,46.7236,46.7236,46.7236,46.7236,321.002679753,0
+QEFA.US,D,20141201,000000,46.6598,46.6863,46.6598,46.6863,537.0425785074,0
+QEFA.US,D,20141203,000000,46.3939,46.3939,46.3939,46.3939,279.2213785788,0
+QEFA.US,D,20141204,000000,46.6186,46.6186,46.6186,46.6186,311.8311746172,0
+QEFA.US,D,20141205,000000,46.6775,46.6775,46.6019,46.6186,649.1387523894,0
+QEFA.US,D,20141208,000000,46.2624,46.2624,46.0348,46.0348,2885.9669493984,0
+QEFA.US,D,20141210,000000,45.759,45.864,45.6049,45.6049,1667.1758224632,0
+QEFA.US,D,20141211,000000,45.5961,45.5961,45.5961,45.5961,491.1850528284,0
+QEFA.US,D,20141215,000000,44.3783,44.3783,44.3783,44.3783,491.1850528284,0
+QEFA.US,D,20141217,000000,44.8336,44.8336,44.7757,44.8336,377.050766694,0
+QEFA.US,D,20141222,000000,45.7266,45.7266,45.7266,45.7266,746.9681405046,0
+QEFA.US,D,20141224,000000,45.8091,45.8091,45.8091,45.8091,590.0334970698,0
+QEFA.US,D,20141229,000000,45.5304,45.7178,45.5304,45.7178,664.4245942824,0
+QEFA.US,D,20141230,000000,45.3086,45.7924,45.3086,45.6442,5328.6444838998,0
+QEFA.US,D,20141231,000000,45.5049,45.5049,45.5049,45.5049,122.286735144,0
+QEFA.US,D,20150102,000000,44.9632,44.9632,44.9632,44.9632,305.71683786,0
+QEFA.US,D,20150105,000000,44.0839,44.0839,42.8946,43.5099,6106.1843081904,0
+QEFA.US,D,20150106,000000,43.8808,43.9191,43.451,43.4598,2628.1457494698,0
+QEFA.US,D,20150107,000000,43.7473,43.764,43.7473,43.764,730.6632424854,0
+QEFA.US,D,20150108,000000,44.7512,44.7512,44.7512,44.7512,230.3066845212,0
+QEFA.US,D,20150114,000000,44.0771,44.0771,44.0771,44.0771,305.71683786,0
+QEFA.US,D,20150123,000000,45.5117,45.5117,45.4813,45.4813,730.6632424854,0
+QEFA.US,D,20150129,000000,46.3419,46.3419,46.3419,46.3419,158.9727556872,0
+QEFA.US,D,20150203,000000,46.8021,46.8021,46.8021,46.8021,162.0299240658,0
+QEFA.US,D,20150204,000000,46.7276,46.9179,46.7177,46.9179,1668.1948785894,0
+QEFA.US,D,20150205,000000,47.074,47.0808,47.0573,47.0573,363.8030370534,0
+QEFA.US,D,20150210,000000,46.6118,46.6118,46.6118,46.6118,250.6878070452,0
+QEFA.US,D,20150217,000000,47.227,47.2359,47.227,47.2359,763.2730385238,0
+QEFA.US,D,20150220,000000,47.6961,47.9924,47.6961,47.9924,415.7748994896,0
+QEFA.US,D,20150223,000000,47.9679,47.9728,47.9679,47.9728,881.483549163,0
+QEFA.US,D,20150224,000000,48.2299,48.2299,47.9591,48.2299,1242.2294178378,0
+QEFA.US,D,20150225,000000,48.2476,48.2476,48.2476,48.2476,133.4963525322,0
+QEFA.US,D,20150302,000000,48.0248,48.0248,47.8119,47.9679,730.6632424854,0
+QEFA.US,D,20150303,000000,47.9591,47.9591,47.9591,47.9591,121.2676790178,0
+QEFA.US,D,20150304,000000,47.6304,47.6304,47.6304,47.6304,244.573470288,0
+QEFA.US,D,20150306,000000,47.6304,47.6304,47.6304,47.6304,121.2676790178,0
+QEFA.US,D,20150309,000000,47.6304,47.6304,47.6304,47.6304,121.2676790178,0
+QEFA.US,D,20150311,000000,47.6304,47.6304,47.6304,47.6304,121.2676790178,0
+QEFA.US,D,20150312,000000,46.7177,46.7177,46.7177,46.7177,121.2676790178,0
+QEFA.US,D,20150313,000000,46.2114,46.2114,46.2114,46.2114,975.2367127734,0
+QEFA.US,D,20150319,000000,47.3683,47.3683,47.3683,47.3683,121.2676790178,0
+QEFA.US,D,20150320,000000,48.0916,48.2123,48.0916,48.0916,363.8030370534,0
+QEFA.US,D,20150323,000000,48.2888,48.2888,48.2888,48.2888,244.573470288,0
+QEFA.US,D,20150326,000000,47.9277,49.7087,47.9277,49.7087,26309.991066232,0
+QEFA.US,D,20150327,000000,48.3212,48.9286,48.3212,48.9286,363.8030370534,0
+QEFA.US,D,20150330,000000,48.4291,48.5331,48.4291,48.5331,1463.3645972232,0
+QEFA.US,D,20150331,000000,48.4988,48.4988,48.4988,48.4988,121.2676790178,0
+QEFA.US,D,20150401,000000,47.9179,48.5174,47.9012,48.0248,1340.058805953,0
+QEFA.US,D,20150402,000000,48.7157,49.2564,48.7157,48.854,1827.1676342766,0
+QEFA.US,D,20150406,000000,48.854,48.854,48.854,48.854,121.2676790178,0
+QEFA.US,D,20150407,000000,49.7421,49.75,49.4615,49.4615,1652.9090366964,0
+QEFA.US,D,20150408,000000,49.643,49.643,49.643,49.643,121.2676790178,0
+QEFA.US,D,20150409,000000,49.643,49.643,49.643,49.643,55.0290308148,0
+QEFA.US,D,20150413,000000,49.643,49.643,49.643,49.643,121.2676790178,0
+QEFA.US,D,20150414,000000,49.643,49.643,49.643,49.643,121.2676790178,0
+QEFA.US,D,20150415,000000,49.9384,49.9933,49.9384,49.9933,1167.8383206252,0
+QEFA.US,D,20150417,000000,49.9933,49.9933,49.9933,49.9933,121.2676790178,0
+QEFA.US,D,20150420,000000,49.9933,49.9933,49.9933,49.9933,64.2005359506,0
+QEFA.US,D,20150421,000000,49.8883,49.8883,49.8815,49.8815,416.7939556158,0
+QEFA.US,D,20150422,000000,50.0934,50.0934,50.0375,50.0375,977.2748250258,0
+QEFA.US,D,20150423,000000,49.7568,49.9933,49.7568,49.9933,1095.485335665,0
+QEFA.US,D,20150424,000000,49.9933,50.2318,49.9384,50.2318,1703.8618430064,0
+QEFA.US,D,20150428,000000,50.1935,50.2004,50.1935,50.2004,730.6632424854,0
+QEFA.US,D,20150429,000000,50.0443,50.1032,50.0443,50.1032,3774.5838914448,0
+QEFA.US,D,20150430,000000,49.0601,49.7254,49.0601,49.7254,363.8030370534,0
+QEFA.US,D,20150501,000000,49.7166,49.7166,49.7166,49.7166,244.573470288,0
+QEFA.US,D,20150505,000000,49.2142,49.2142,49.2142,49.2142,244.573470288,0
+QEFA.US,D,20150506,000000,49.2142,49.2142,49.2142,49.2142,19.3620663978,0
+QEFA.US,D,20150507,000000,49.2142,49.2142,49.2142,49.2142,26.4954592812,0
+QEFA.US,D,20150508,000000,50.1592,50.2082,50.1592,50.2082,730.6632424854,0
+QEFA.US,D,20150511,000000,50.0375,50.0375,49.9305,49.9305,607.3574512152,0
+QEFA.US,D,20150512,000000,49.9305,49.9305,49.9305,49.9305,76.429209465,0
+QEFA.US,D,20150513,000000,50.2593,50.2593,50.2593,50.2593,121.2676790178,0
+QEFA.US,D,20150514,000000,50.2593,50.2593,50.2593,50.2593,121.2676790178,0
+QEFA.US,D,20150515,000000,50.8883,50.8981,50.8883,50.8883,506.4708947214,0
+QEFA.US,D,20150518,000000,50.3643,50.5625,50.3643,50.5625,711.3011760876,0
+QEFA.US,D,20150519,000000,50.4064,50.4133,50.4064,50.4133,487.1088283236,0
+QEFA.US,D,20150521,000000,50.5949,50.5949,50.4388,50.4388,2193.0087835824,0
+QEFA.US,D,20150526,000000,49.6342,49.6342,49.6342,49.6342,125.3439035226,0
+QEFA.US,D,20150527,000000,49.9874,49.9874,49.9874,49.9874,121.2676790178,0
+QEFA.US,D,20150528,000000,49.9305,49.9305,49.9305,49.9305,210.9446181234,0
+QEFA.US,D,20150529,000000,49.223,49.223,49.223,49.223,1827.1676342766,0
+QEFA.US,D,20150602,000000,49.6008,49.6008,49.6008,49.6008,140.6297454156,0
+QEFA.US,D,20150604,000000,49.6008,49.6008,49.6008,49.6008,121.2676790178,0
+QEFA.US,D,20150605,000000,49.6008,49.6008,49.6008,49.6008,121.2676790178,0
+QEFA.US,D,20150608,000000,48.5665,48.5665,48.5665,48.5665,244.573470288,0
+QEFA.US,D,20150610,000000,49.2564,49.2809,49.2564,49.2809,784.673217174,0
+QEFA.US,D,20150611,000000,49.4536,49.4536,49.4536,49.4536,121.2676790178,0
+QEFA.US,D,20150612,000000,49.0866,49.0866,49.0866,49.0866,121.2676790178,0
+QEFA.US,D,20150615,000000,49.0866,49.0866,49.0866,49.0866,121.2676790178,0
+QEFA.US,D,20150617,000000,48.8216,48.8216,48.8216,48.8216,363.8030370534,0
+QEFA.US,D,20150619,000000,47.0249,47.0249,47.0249,47.0249,240.4972457832,0
+QEFA.US,D,20150624,000000,49.4742,49.5733,49.4742,49.5066,838.6831918626,0
+QEFA.US,D,20150625,000000,49.5066,49.5066,49.5066,49.5066,119.2295667654,0
+QEFA.US,D,20150626,000000,49.5066,49.5066,49.5066,49.5066,119.2295667654,0
+QEFA.US,D,20150629,000000,49.5066,49.5066,48.3879,48.3879,1078.1613815196,0
+QEFA.US,D,20150630,000000,48.3879,48.3879,48.3879,48.3879,6.1143367572,0
+QEFA.US,D,20150701,000000,48.3879,48.3879,48.3879,48.3879,119.2295667654,0
+QEFA.US,D,20150702,000000,48.2623,48.2623,48.2623,48.2623,119.2295667654,0
+QEFA.US,D,20150706,000000,48.2623,48.2623,48.2623,48.2623,119.2295667654,0
+QEFA.US,D,20150709,000000,48.2623,48.2623,48.2623,48.2623,119.2295667654,0
+QEFA.US,D,20150713,000000,48.2623,48.2623,48.2623,48.2623,119.2295667654,0
+QEFA.US,D,20150715,000000,48.2623,48.2623,48.2623,48.2623,5.095280631,0
+QEFA.US,D,20150716,000000,48.2623,48.2623,48.2623,48.2623,119.2295667654,0
+QEFA.US,D,20150720,000000,48.2623,48.2623,48.2623,48.2623,358.7077564224,0
+QEFA.US,D,20150722,000000,48.2623,48.2623,48.2623,48.2623,119.2295667654,0
+QEFA.US,D,20150724,000000,48.5881,48.5881,47.9287,48.0798,11250.379633248,0
+QEFA.US,D,20150727,000000,48.2034,48.2034,48.1622,48.1622,358.7077564224,0
+QEFA.US,D,20150728,000000,48.1622,48.1622,48.1622,48.1622,119.2295667654,0
+QEFA.US,D,20150731,000000,49.3731,49.3731,49.3731,49.3731,119.2295667654,0
+QEFA.US,D,20150803,000000,49.3241,49.3486,49.0464,49.0905,767.3492630286,0
+QEFA.US,D,20150804,000000,49.9992,50.008,49.1563,49.1563,953.8365341232,0
+QEFA.US,D,20150805,000000,49.4654,49.4654,49.4654,49.4654,119.2295667654,0
+QEFA.US,D,20150806,000000,49.4654,49.4654,49.4654,49.4654,261.8974244334,0
+QEFA.US,D,20150807,000000,49.4654,49.4654,49.4654,49.4654,119.2295667654,0
+QEFA.US,D,20150811,000000,49.4654,49.4654,49.4654,49.4654,135.5344647846,0
+QEFA.US,D,20150812,000000,49.4654,49.4654,49.4654,49.4654,119.2295667654,0
+QEFA.US,D,20150813,000000,48.7225,48.7225,48.7225,48.7225,119.2295667654,0
+QEFA.US,D,20150814,000000,48.6646,48.805,48.6646,48.7294,1078.1613815196,0
+QEFA.US,D,20150817,000000,49.0464,49.0464,49.0464,49.0464,119.2295667654,0
+QEFA.US,D,20150818,000000,48.3447,48.3447,48.3447,48.3447,119.2295667654,0
+QEFA.US,D,20150819,000000,48.3447,48.3447,48.3447,48.3447,119.2295667654,0
+QEFA.US,D,20150820,000000,48.3447,48.3447,48.3447,48.3447,119.2295667654,0
+QEFA.US,D,20150821,000000,46.4822,46.4822,46.4822,46.4822,240.4972457832,0
+QEFA.US,D,20150824,000000,46.4822,46.4822,46.4822,46.4822,76.429209465,0
+QEFA.US,D,20150825,000000,46.4822,46.4822,46.4822,46.4822,119.2295667654,0
+QEFA.US,D,20150826,000000,45.3135,45.3135,45.3135,45.3135,953.8365341232,0
+QEFA.US,D,20150828,000000,46.0485,46.0485,46.0485,46.0485,119.2295667654,0
+QEFA.US,D,20150901,000000,44.2351,44.2351,44.2351,44.2351,597.1668899532,0
+QEFA.US,D,20150902,000000,44.2351,44.2351,44.2351,44.2351,119.2295667654,0
+QEFA.US,D,20150903,000000,45.2546,45.2546,45.2546,45.2546,119.2295667654,0
+QEFA.US,D,20150909,000000,45.7384,45.7384,45.7384,45.7384,119.2295667654,0
+QEFA.US,D,20150910,000000,45.7384,45.7384,45.7384,45.7384,90.6959952318,0
+QEFA.US,D,20150914,000000,45.7384,45.7384,45.7384,45.7384,119.2295667654,0
+QEFA.US,D,20150915,000000,45.7384,45.7384,45.7384,45.7384,119.2295667654,0
+QEFA.US,D,20150916,000000,45.7384,45.7384,45.7384,45.7384,119.2295667654,0
+QEFA.US,D,20150917,000000,45.7384,45.7384,45.7384,45.7384,119.2295667654,0
+QEFA.US,D,20150918,000000,45.6373,45.6373,45.3056,45.3056,477.9373231878,0
+QEFA.US,D,20150921,000000,45.3056,45.3056,45.3056,45.3056,119.2295667654,0
+QEFA.US,D,20150922,000000,45.3056,45.3056,45.3056,45.3056,119.2295667654,0
+QEFA.US,D,20150924,000000,45.3056,45.3056,45.3056,45.3056,4.0762245048,0
+QEFA.US,D,20150925,000000,44.4274,44.4274,44.4274,44.4274,240.4972457832,0
+QEFA.US,D,20150928,000000,47.5774,47.5774,44.4431,44.4431,348.5171951604,0
+QEFA.US,D,20150929,000000,44.4431,44.4431,44.4431,44.4431,119.2295667654,0
+QEFA.US,D,20151002,000000,44.8611,44.8611,44.8611,44.8611,119.2295667654,0
+QEFA.US,D,20151006,000000,44.8611,44.8611,44.8611,44.8611,119.2295667654,0
+QEFA.US,D,20151007,000000,45.9886,45.9886,45.9886,45.9886,240.4972457832,0
+QEFA.US,D,20151008,000000,46.1221,46.1221,46.1221,46.1221,119.2295667654,0
+QEFA.US,D,20151009,000000,46.6481,46.6481,46.4008,46.4008,477.9373231878,0
+QEFA.US,D,20151015,000000,46.7913,46.7913,46.7913,46.7913,597.1668899532,0
+QEFA.US,D,20151021,000000,46.7913,46.7913,46.7913,46.7913,119.2295667654,0
+QEFA.US,D,20151022,000000,46.7913,46.7913,46.7913,46.7913,119.2295667654,0
+QEFA.US,D,20151023,000000,47.6941,47.7187,47.6539,47.7187,2515.0305194616,0
+QEFA.US,D,20151029,000000,46.7511,47.0671,46.7511,47.0671,597.1668899532,0
+QEFA.US,D,20151030,000000,47.0671,47.0671,47.0671,47.0671,358.7077564224,0
+QEFA.US,D,20151102,000000,49.5831,51.3554,47.5106,47.6254,2418.2201874726,0
+QEFA.US,D,20151103,000000,47.3006,47.3006,47.3006,47.3006,358.7077564224,0
+QEFA.US,D,20151104,000000,47.3006,47.3006,47.3006,47.3006,55.0290308148,0
+QEFA.US,D,20151105,000000,47.2251,47.2251,47.2202,47.2202,1317.6395711766,0
+QEFA.US,D,20151109,000000,45.8885,45.8885,45.8885,45.8885,587.9953848174,0
+QEFA.US,D,20151110,000000,46.1986,46.2987,46.1741,46.2987,717.4155128448,0
+QEFA.US,D,20151111,000000,46.2987,46.2987,46.2987,46.2987,119.2295667654,0
+QEFA.US,D,20151113,000000,45.444,45.6717,45.444,45.6717,240.4972457832,0
+QEFA.US,D,20151117,000000,46.4822,46.4822,46.2575,46.2575,358.7077564224,0
+QEFA.US,D,20151118,000000,46.4822,46.7511,46.4155,46.7511,1793.538782112,0
+QEFA.US,D,20151120,000000,46.9179,46.9179,46.6932,46.6932,838.6831918626,0
+QEFA.US,D,20151123,000000,46.1986,46.1986,46.1986,46.1986,119.2295667654,0
+QEFA.US,D,20151125,000000,46.1986,46.1986,46.1986,46.1986,240.4972457832,0
+QEFA.US,D,20151127,000000,46.3733,46.3733,46.3733,46.3733,119.2295667654,0
+QEFA.US,D,20151130,000000,46.6245,46.7658,46.6245,46.7658,358.7077564224,0
+QEFA.US,D,20151201,000000,47.0828,47.1181,47.0435,47.1004,13021.499180584,0
+QEFA.US,D,20151202,000000,47.1004,47.1004,47.1004,47.1004,279.2213785788,0
+QEFA.US,D,20151203,000000,46.3635,46.5411,46.3635,46.5411,479.9754354402,0
+QEFA.US,D,20151204,000000,46.6481,46.6569,46.6402,46.6402,1317.6395711766,0
+QEFA.US,D,20151208,000000,45.9307,46.0141,45.9307,46.0141,947.722197366,0
+QEFA.US,D,20151209,000000,46.3154,46.3154,46.3154,46.3154,119.2295667654,0
+QEFA.US,D,20151210,000000,46.1221,48.3447,45.7463,45.7463,29798.220186214,0
+QEFA.US,D,20151211,000000,45.2693,45.3537,45.2301,45.3439,5145.2143811838,0
+QEFA.US,D,20151214,000000,45.2792,45.2792,45.2792,45.2792,210.9446181234,0
+QEFA.US,D,20151215,000000,45.7806,45.7806,45.2399,45.288,2273.5142175522,0
+QEFA.US,D,20151216,000000,46.0985,46.0985,46.0985,46.0985,119.2295667654,0
+QEFA.US,D,20151217,000000,45.7296,45.8473,45.7296,45.7727,2394.78189657,0
+QEFA.US,D,20151218,000000,45.5991,45.7512,45.2958,45.6157,7669.4164057812,0
+QEFA.US,D,20151221,000000,45.9376,47.7177,45.3881,45.5647,7695.9118650624,0
+QEFA.US,D,20151222,000000,45.8179,45.8179,45.8179,45.8179,175.2776537064,0
+QEFA.US,D,20151223,000000,45.8179,45.8179,45.8179,45.8179,117.191454513,0
+QEFA.US,D,20151224,000000,46.6805,46.6805,46.2909,46.2909,1321.7157956814,0
+QEFA.US,D,20151228,000000,46.5362,46.7305,46.5362,46.7305,4505.2471339302,0
+QEFA.US,D,20151229,000000,46.9268,47.4233,46.9268,47.4154,5572.1988980616,0
+QEFA.US,D,20151230,000000,46.8659,46.8659,46.4773,46.4773,4162.844275527,0
+QEFA.US,D,20151231,000000,46.4086,46.4086,46.4086,46.4086,295.526276598,0
+QEFA.US,D,20160104,000000,44.764,45.1182,44.764,45.1114,7427.9001038718,0
+QEFA.US,D,20160106,000000,44.763,44.763,44.4765,44.4765,682.767604554,0
+QEFA.US,D,20160108,000000,44.0123,44.0201,44.0123,44.0201,296.5453327242,0
+QEFA.US,D,20160111,000000,44.0201,44.0201,43.5354,43.5354,491.1850528284,0
+QEFA.US,D,20160112,000000,43.4844,43.4844,43.4844,43.4844,354.6315319176,0
+QEFA.US,D,20160114,000000,43.7572,43.7572,43.4059,43.4059,5121.7760902812,0
+QEFA.US,D,20160115,000000,42.2744,42.2744,41.7985,41.8004,11463.362363624,0
+QEFA.US,D,20160120,000000,41.1852,41.3755,41.1852,41.3755,477.9373231878,0
+QEFA.US,D,20160121,000000,42.0713,42.0713,42.0713,42.0713,251.7068631714,0
+QEFA.US,D,20160125,000000,42.7867,42.7867,42.6198,42.6198,435.1369658874,0
+QEFA.US,D,20160126,000000,42.1203,42.1203,42.1203,42.1203,117.191454513,0
+QEFA.US,D,20160128,000000,43.4009,43.4009,43.4009,43.4009,243.5544141618,0
+QEFA.US,D,20160202,000000,43.9112,43.9112,43.9112,43.9112,198.715944609,0
+QEFA.US,D,20160203,000000,43.8121,43.8121,43.8121,43.8121,142.667857668,0
+QEFA.US,D,20160204,000000,43.4991,43.7797,43.4991,43.7797,945.6840851136,0
+QEFA.US,D,20160205,000000,43.555,43.555,42.8161,42.8161,1450.1168675826,0
+QEFA.US,D,20160209,000000,42.3617,42.3617,42.3617,42.3617,215.0208426282,0
+QEFA.US,D,20160211,000000,41.6886,41.6935,41.6886,41.6886,3383.266338984,0
+QEFA.US,D,20160212,000000,41.7573,42.348,41.7573,42.348,439.2131903922,0
+QEFA.US,D,20160216,000000,42.9711,42.9711,42.9711,42.9711,404.5652821014,0
+QEFA.US,D,20160217,000000,43.8563,43.8563,43.8563,43.8563,238.4591335308,0
+QEFA.US,D,20160218,000000,45.2458,45.2458,43.3116,43.452,461.6324251686,0
+QEFA.US,D,20160223,000000,43.8327,43.8327,43.5295,43.5295,351.574363539,0
+QEFA.US,D,20160224,000000,42.8043,43.2763,42.8043,43.2763,1048.6087538598,0
+QEFA.US,D,20160225,000000,43.6237,43.7935,43.6237,43.7935,238.4591335308,0
+QEFA.US,D,20160226,000000,43.3872,43.3872,43.3872,43.3872,117.191454513,0
+QEFA.US,D,20160229,000000,43.2312,43.396,43.1605,43.2538,2410.067738463,0
+QEFA.US,D,20160301,000000,43.8504,44.0937,43.8504,44.079,16897.988684648,0
+QEFA.US,D,20160302,000000,44.5599,44.5599,44.5599,44.5599,250.6878070452,0
+QEFA.US,D,20160303,000000,44.7787,44.7787,44.7787,44.7787,163.048980192,0
+QEFA.US,D,20160304,000000,45.2507,45.2507,45.2507,45.2507,222.1542355116,0
+QEFA.US,D,20160310,000000,44.708,44.708,44.708,44.708,117.191454513,0
+QEFA.US,D,20160311,000000,45.5529,45.5529,45.3792,45.3792,4826.2498136832,0
+QEFA.US,D,20160314,000000,45.4813,45.6363,45.3694,45.6363,4974.0129519822,0
+QEFA.US,D,20160316,000000,45.0064,45.0142,44.9171,44.9171,950.7793657446,0
+QEFA.US,D,20160318,000000,45.6314,45.6314,45.6314,45.6314,205.8493374924,0
+QEFA.US,D,20160321,000000,45.8022,45.9042,45.8022,45.9042,512.5852314786,0
+QEFA.US,D,20160323,000000,45.3881,45.3881,45.3881,45.3881,386.2222718298,0
+QEFA.US,D,20160324,000000,45.0711,45.0711,45.0711,45.0711,238.4591335308,0
+QEFA.US,D,20160328,000000,45.3125,45.3243,45.3125,45.3243,729.6441863592,0
+QEFA.US,D,20160329,000000,45.4489,45.4489,45.4381,45.4381,1162.7430399942,0
+QEFA.US,D,20160331,000000,46.1093,46.1093,45.709,45.8091,6039.9456599874,0
+QEFA.US,D,20160401,000000,45.1506,45.1506,45.0996,45.0996,730.6632424854,0
+QEFA.US,D,20160405,000000,44.5952,44.605,44.5834,44.605,696.0153341946,0
+QEFA.US,D,20160406,000000,44.9651,45.2615,44.9651,45.2615,1462.345541097,0
+QEFA.US,D,20160407,000000,45.2527,45.2527,45.1771,45.1771,455.5180884114,0
+QEFA.US,D,20160408,000000,45.1683,45.6589,45.1683,45.5137,1697.7475062492,0
+QEFA.US,D,20160412,000000,46.0465,46.0465,46.0465,46.0465,170.1823730754,0
+QEFA.US,D,20160413,000000,46.7727,46.7727,46.444,46.444,2587.3835044218,0
+QEFA.US,D,20160414,000000,46.9268,46.9268,46.6648,46.9268,4469.5801695132,0
+QEFA.US,D,20160415,000000,46.3566,46.494,46.3566,46.494,493.2231650808,0
+QEFA.US,D,20160418,000000,46.7001,46.7001,46.7001,46.7001,142.667857668,0
+QEFA.US,D,20160419,000000,47.859,47.859,47.859,47.859,460.6133690424,0
+QEFA.US,D,20160420,000000,47.808,47.912,47.808,47.912,1134.2094684606,0
+QEFA.US,D,20160421,000000,47.4998,47.6519,47.4233,47.4488,1266.6867648666,0
+QEFA.US,D,20160422,000000,47.3026,47.3026,47.3026,47.3026,191.5825517256,0
+QEFA.US,D,20160425,000000,47.2045,47.2045,47.2045,47.2045,205.8493374924,0
+QEFA.US,D,20160426,000000,47.2045,47.2045,47.2045,47.2045,117.191454513,0
+QEFA.US,D,20160428,000000,46.5126,46.5126,46.5126,46.5126,122.286735144,0
+QEFA.US,D,20160503,000000,46.3713,46.3713,46.3713,46.3713,265.9736489382,0
+QEFA.US,D,20160505,000000,45.97,45.97,45.705,45.705,863.1405388914,0
+QEFA.US,D,20160506,000000,45.8071,45.8071,45.7963,45.7963,968.10331989,0
+QEFA.US,D,20160509,000000,45.8208,45.8208,45.8208,45.8208,132.477296406,0
+QEFA.US,D,20160511,000000,46.4067,46.4332,46.4067,46.4332,489.146940576,0
+QEFA.US,D,20160512,000000,46.0249,46.0249,46.0249,46.0249,169.1633169492,0
+QEFA.US,D,20160513,000000,45.8444,45.8444,45.8444,45.8444,117.191454513,0
+QEFA.US,D,20160518,000000,45.8699,45.8699,45.8699,45.8699,409.6605627324,0
+QEFA.US,D,20160520,000000,45.9376,45.9376,45.9023,45.9023,1379.8019948748,0
+QEFA.US,D,20160523,000000,45.6324,45.8267,45.5068,45.7443,1266.6867648666,0
+QEFA.US,D,20160525,000000,46.7727,46.7727,46.7727,46.7727,493.2231650808,0
+QEFA.US,D,20160527,000000,46.4862,46.756,46.4862,46.756,1734.4335267924,0
+QEFA.US,D,20160531,000000,46.6451,46.6628,46.6451,46.6628,626.719517613,0
+QEFA.US,D,20160601,000000,46.4803,46.4803,46.4803,46.4803,452.4609200328,0
+QEFA.US,D,20160603,000000,46.6981,46.7403,46.6981,46.7403,238.4591335308,0
+QEFA.US,D,20160606,000000,47.0524,47.1024,47.0524,47.1024,238.4591335308,0
+QEFA.US,D,20160609,000000,47.0936,47.0936,46.756,47.0838,1100.580616296,0
+QEFA.US,D,20160610,000000,45.9121,45.9121,45.9121,45.9121,862.1214827652,0
+QEFA.US,D,20160613,000000,45.2016,45.2016,45.2016,45.2016,272.0879856954,0
+QEFA.US,D,20160617,000000,44.8209,44.8209,44.8209,44.8209,115.1533422606,0
+QEFA.US,D,20160620,000000,46.5205,46.597,46.2801,46.3625,5750.5337201466,0
+QEFA.US,D,20160622,000000,46.7943,46.7943,46.7943,46.7943,321.002679753,0
+QEFA.US,D,20160623,000000,47.806,47.806,47.806,47.806,133.4963525322,0
+QEFA.US,D,20160624,000000,47.2241,47.2241,44.1202,44.8925,1865.8917670722,0
+QEFA.US,D,20160627,000000,43.3499,43.4441,42.9191,43.3578,2675.022331275,0
+QEFA.US,D,20160628,000000,45.5755,45.5755,44.03,44.5275,1312.5442905456,0
+QEFA.US,D,20160629,000000,45.3665,45.5843,45.2792,45.2968,6860.2858415784,0
+QEFA.US,D,20160630,000000,45.7953,46.0377,45.7953,46.0377,584.9382164388,0
+QEFA.US,D,20160701,000000,46.1162,46.1162,46.1162,46.1162,230.3066845212,0
+QEFA.US,D,20160706,000000,44.9485,45.3351,44.9485,45.3351,980.3319934044,0
+QEFA.US,D,20160708,000000,45.6442,45.8159,45.6442,45.8159,1220.8292391876,0
+QEFA.US,D,20160711,000000,46.2899,46.2899,46.2899,46.2899,202.7921691138,0
+QEFA.US,D,20160712,000000,46.654,46.654,46.654,46.654,172.2204853278,0
+QEFA.US,D,20160715,000000,47.5882,47.5882,46.8139,46.9768,2200.1421764658,0
+QEFA.US,D,20160718,000000,46.7079,46.7079,46.7079,46.7079,327.1170165102,0
+QEFA.US,D,20160719,000000,46.3684,46.548,46.3684,46.4498,1223.8864075662,0
+QEFA.US,D,20160720,000000,46.9336,46.9336,46.9336,46.9336,13277.28226826,0
+QEFA.US,D,20160722,000000,46.8296,46.8296,46.757,46.757,894.7312788036,0
+QEFA.US,D,20160725,000000,46.6706,46.6706,46.6706,46.6706,116.1723983868,0
+QEFA.US,D,20160726,000000,46.8267,46.9336,46.8267,46.9336,746.9681405046,0
+QEFA.US,D,20160727,000000,46.5882,46.5892,46.5882,46.5892,4702.944022413,0
+QEFA.US,D,20160728,000000,46.7599,46.9719,46.7599,46.863,1719.1476848994,0
+QEFA.US,D,20160729,000000,47.2015,47.5244,47.2015,47.5244,636.910078875,0
+QEFA.US,D,20160801,000000,47.3546,47.3546,47.3546,47.3546,115.1533422606,0
+QEFA.US,D,20160802,000000,47.2359,47.2359,47.1407,47.1407,1147.4571981012,0
+QEFA.US,D,20160803,000000,46.9336,46.9856,46.7697,46.7697,1082.2376060244,0
+QEFA.US,D,20160804,000000,46.859,46.859,46.859,46.859,956.8937025018,0
+QEFA.US,D,20160805,000000,47.1917,47.1917,47.0622,47.0622,471.8229864306,0
+QEFA.US,D,20160808,000000,46.8904,46.8904,46.8904,46.8904,278.2023224526,0
+QEFA.US,D,20160810,000000,47.8011,47.8011,47.651,47.7069,626.719517613,0
+QEFA.US,D,20160811,000000,47.9718,48.0592,47.9316,48.0592,794.863778436,0
+QEFA.US,D,20160812,000000,48.1014,48.1014,47.9561,47.9561,513.6042876048,0
+QEFA.US,D,20160816,000000,47.9414,47.9414,47.9414,47.9414,240.4972457832,0
+QEFA.US,D,20160817,000000,47.7422,47.859,47.7422,47.8433,1227.962632071,0
+QEFA.US,D,20160818,000000,48.2653,58.7426,48.0091,48.1102,7819.2176563326,0
+QEFA.US,D,20160819,000000,47.6814,47.7491,47.6568,47.7491,1256.4962036046,0
+QEFA.US,D,20160822,000000,47.4576,47.8345,47.4576,47.6568,1383.8782193796,0
+QEFA.US,D,20160823,000000,48.1867,48.2211,48.1867,48.2211,1001.7321720546,0
+QEFA.US,D,20160824,000000,48.5322,48.5322,48.0445,48.0445,313.8692868696,0
+QEFA.US,D,20160829,000000,48.1289,48.1289,47.4753,47.4753,378.0698228202,0
+QEFA.US,D,20160830,000000,47.3713,47.4154,47.3713,47.4154,316.9264552482,0
+QEFA.US,D,20160831,000000,47.3978,47.3978,47.1407,47.2211,2491.592228559,0
+QEFA.US,D,20160901,000000,47.5685,47.5685,47.5685,47.5685,691.9391096898,0
+QEFA.US,D,20160906,000000,48.3595,48.5331,48.2132,48.5331,4685.6200682676,0
+QEFA.US,D,20160907,000000,48.6097,48.7471,48.2653,48.2653,3184.550394375,0
+QEFA.US,D,20160909,000000,47.8286,47.8286,47.3517,47.3791,1276.8773261286,0
+QEFA.US,D,20160912,000000,47.3978,47.7246,47.3193,47.7246,568.6333184196,0
+QEFA.US,D,20160913,000000,46.8296,46.8296,46.8296,46.8296,115.1533422606,0
+QEFA.US,D,20160914,000000,46.9307,46.967,46.8414,46.8414,658.3102575252,0
+QEFA.US,D,20160915,000000,47.1652,47.1652,47.1652,47.1652,171.2014292016,0
+QEFA.US,D,20160919,000000,47.0543,47.0543,47.0543,47.0543,611.43367572,0
+QEFA.US,D,20160921,000000,47.4871,47.4871,47.4066,47.4066,870.2739317748,0
+QEFA.US,D,20160922,000000,48.6617,48.6617,48.4556,48.49,39908.276014244,0
+QEFA.US,D,20160923,000000,48.0111,48.0111,48.0111,48.0111,434.1179097612,0
+QEFA.US,D,20160926,000000,47.6814,47.6814,47.6568,47.6568,1366.5542652342,0
+QEFA.US,D,20160927,000000,47.6568,47.6568,47.6568,47.6568,403.5462259752,0
+QEFA.US,D,20160929,000000,47.6156,47.6156,47.6156,47.6156,172.2204853278,0
+QEFA.US,D,20160930,000000,47.543,47.7589,47.4498,47.7589,3858.1464937932,0
+QEFA.US,D,20161003,000000,47.543,47.6892,47.543,47.5882,557.4237010314,0
+QEFA.US,D,20161004,000000,47.7589,47.7589,47.7589,47.7589,121.2676790178,0
+QEFA.US,D,20161005,000000,47.5793,47.5793,47.5695,47.5695,698.053446447,0
+QEFA.US,D,20161006,000000,47.438,47.438,47.1701,47.1917,743.910972126,0
+QEFA.US,D,20161007,000000,46.9268,46.9268,46.9268,46.9268,581.8810480602,0
+QEFA.US,D,20161010,000000,47.2938,47.2938,47.1161,47.1161,296.5453327242,0
+QEFA.US,D,20161011,000000,46.5126,46.5126,46.5126,46.5126,115.1533422606,0
+QEFA.US,D,20161012,000000,46.3861,46.3861,46.3399,46.3399,952.817477997,0
+QEFA.US,D,20161019,000000,46.8463,46.8463,46.7168,46.7177,689.9009974374,0
+QEFA.US,D,20161020,000000,46.7079,46.8728,46.7079,46.8394,25498.822389776,0
+QEFA.US,D,20161021,000000,46.3242,46.3242,46.3242,46.3242,1638.6422509296,0
+QEFA.US,D,20161025,000000,46.4528,46.5068,46.4528,46.5068,1644.7565876868,0
+QEFA.US,D,20161026,000000,46.1476,46.1476,46.1476,46.1476,447.3656394018,0
+QEFA.US,D,20161027,000000,46.4528,46.4528,46.2448,46.2448,2221.542355116,0
+QEFA.US,D,20161031,000000,46.2114,46.2114,46.2114,46.2114,115.1533422606,0
+QEFA.US,D,20161103,000000,45.9455,45.9788,45.9455,45.9788,1004.7893404332,0
+QEFA.US,D,20161108,000000,45.8424,46.1947,45.8424,46.0642,670.5389310396,0
+QEFA.US,D,20161109,000000,45.6413,46.2202,45.6413,46.072,1971.873604197,0
+QEFA.US,D,20161110,000000,45.4371,45.602,45.3577,45.5421,2054.4171504192,0
+QEFA.US,D,20161111,000000,45.3861,45.4077,45.3861,45.4077,797.9209468146,0
+QEFA.US,D,20161114,000000,45.3773,45.3773,45.3773,45.3773,354.6315319176,0
+QEFA.US,D,20161115,000000,44.4931,45.3174,44.4931,45.2742,687.862885185,0
+QEFA.US,D,20161116,000000,44.869,44.8876,44.869,44.8876,949.7603096184,0
+QEFA.US,D,20161117,000000,45.1202,45.2379,45.1202,45.1967,28073.977220684,0
+QEFA.US,D,20161118,000000,44.7041,44.7041,44.6384,44.6393,1079.1804376458,0
+QEFA.US,D,20161121,000000,44.922,44.922,44.922,44.922,565.576150041,0
+QEFA.US,D,20161122,000000,46.597,46.597,44.9445,44.9445,3351.6755990718,0
+QEFA.US,D,20161123,000000,44.658,44.9063,44.658,44.6864,3043.9206489594,0
+QEFA.US,D,20161125,000000,45.1477,45.1477,45.076,45.0839,3349.6374868194,0
+QEFA.US,D,20161129,000000,45.025,45.3606,45.025,45.3606,438.194134266,0
+QEFA.US,D,20161130,000000,45.0525,45.0525,45.0525,45.0525,117.191454513,0
+QEFA.US,D,20161201,000000,44.8857,44.9916,44.867,44.9916,250476.86242708,0
+QEFA.US,D,20161202,000000,45.0338,45.0338,45.025,45.0338,88071.925706835,0
+QEFA.US,D,20161205,000000,45.3351,45.4892,45.2232,45.4283,310858.99507281,0
+QEFA.US,D,20161206,000000,46.1074,46.1074,45.4283,45.6609,619778.72633745,0
+QEFA.US,D,20161207,000000,45.6874,46.1525,45.654,46.1525,22034.031560696,0
+QEFA.US,D,20161208,000000,46.2467,46.2467,45.9239,46.0053,5770.9148426706,0
+QEFA.US,D,20161209,000000,46.3939,46.3939,46.073,46.2555,16718.634806437,0
+QEFA.US,D,20161212,000000,46.444,46.4528,46.0701,46.1525,10182.40881299,0
+QEFA.US,D,20161213,000000,47.3978,47.3978,46.5755,46.7168,10185.465981369,0
+QEFA.US,D,20161214,000000,46.5647,46.5656,46.073,46.073,1939.2638081586,0
+QEFA.US,D,20161215,000000,45.8768,45.9612,45.8248,45.9533,23517.777280444,0
+QEFA.US,D,20161216,000000,45.8719,46.0181,45.8719,46.0181,8613.0623786424,0
+QEFA.US,D,20161219,000000,46.1113,46.1113,46.0014,46.0014,15712.826409878,0
+QEFA.US,D,20161220,000000,46.0603,46.1299,45.9739,46.1201,13882.601607223,0
+QEFA.US,D,20161221,000000,46.1299,46.1299,45.972,46.1113,16673.796336884,0
+QEFA.US,D,20161222,000000,46.1113,46.129,46.0063,46.0877,45091.195472098,0
+QEFA.US,D,20161223,000000,45.81,46.2595,45.81,46.2595,44646.887001074,0
+QEFA.US,D,20161227,000000,46.181,46.284,46.1486,46.2516,19713.640761339,0
+QEFA.US,D,20161228,000000,46.0779,46.0877,45.9827,45.9827,5361.2542799382,0
+QEFA.US,D,20161229,000000,46.2075,46.2075,45.9827,46.181,13560.579871343,0
+QEFA.US,D,20161230,000000,46.4184,46.5244,46.2624,46.285,7399.3665323382,0
+QEFA.US,D,20170103,000000,46.1564,46.493,46.1486,46.493,44101.691973557,0
+QEFA.US,D,20170104,000000,46.6736,46.9248,46.5784,46.915,24824.207234232,0
+QEFA.US,D,20170105,000000,46.705,47.441,46.705,47.4321,193726.64581512,0
+QEFA.US,D,20170106,000000,47.2584,47.2947,47.0259,47.0259,9193.9243705764,0
+QEFA.US,D,20170109,000000,47.0857,47.2584,46.9248,47.2408,12439.618132523,0
+QEFA.US,D,20170110,000000,47.228,47.4567,46.9837,47.1299,59834.899505959,0
+QEFA.US,D,20170111,000000,47.1377,47.4645,46.7236,47.332,10690.917819964,0
+QEFA.US,D,20170112,000000,47.5352,47.5352,47.3036,47.4145,3583.0013397192,0
+QEFA.US,D,20170113,000000,47.6107,47.6196,47.4282,47.5607,13410.778620792,0
+QEFA.US,D,20170117,000000,47.5008,47.648,47.336,47.336,10329.152895163,0
+QEFA.US,D,20170118,000000,47.5097,47.5607,47.1211,47.3625,7445.2240580172,0
+QEFA.US,D,20170119,000000,47.3281,47.3281,47.1525,47.2957,32696.415809127,0
+QEFA.US,D,20170120,000000,47.3605,47.4135,47.0857,47.2908,8460.2039597124,0
+QEFA.US,D,20170123,000000,47.3536,47.6019,47.3193,47.596,10969.120142417,0
+QEFA.US,D,20170124,000000,47.6196,47.6196,47.439,47.5882,7570.5679615398,0
+QEFA.US,D,20170125,000000,47.8973,48.0258,47.8011,48.0258,22338.72934243,0
+QEFA.US,D,20170126,000000,47.8521,47.8698,47.8011,47.8286,14648.931814125,0
+QEFA.US,D,20170127,000000,47.8011,47.8011,47.6382,47.7844,5037.1944318066,0
+QEFA.US,D,20170130,000000,49.6548,49.6548,47.3536,47.5165,6280.4429057706,0
+QEFA.US,D,20170131,000000,47.5852,47.7932,47.4017,47.7491,6542.340330204,0
+QEFA.US,D,20170201,000000,47.6382,48.0788,47.6382,48.0337,17870.168229043,0
+QEFA.US,D,20170202,000000,47.6568,47.9571,47.6058,47.9571,10081.522256497,0
+QEFA.US,D,20170203,000000,48.0788,48.2545,47.8531,48.0945,9593.3943720468,0
+QEFA.US,D,20170206,000000,47.86,47.9022,47.7216,47.8884,10249.66651732,0
+QEFA.US,D,20170207,000000,47.7589,47.9228,47.5008,47.8786,13502.49367215,0
+QEFA.US,D,20170208,000000,47.9139,48.1818,47.7677,47.7844,21574.43724778,0
+QEFA.US,D,20170209,000000,47.9061,48.172,47.9061,48.1024,6353.814946857,0
+QEFA.US,D,20170210,000000,48.172,48.3025,47.8845,48.2839,15574.234776715,0
+QEFA.US,D,20170213,000000,48.3438,48.4821,48.2466,48.3438,16827.673811941,0
+QEFA.US,D,20170214,000000,48.1818,48.2329,47.9512,48.2231,5164.5764475816,0
+QEFA.US,D,20170215,000000,48.1642,48.8874,48.0337,48.3879,4365.6364446408,0
+QEFA.US,D,20170216,000000,48.4654,48.5685,48.4075,48.4978,8353.2030664614,0
+QEFA.US,D,20170217,000000,48.4566,48.5439,48.2937,48.5439,13579.941937741,0
+QEFA.US,D,20170221,000000,48.5606,48.6293,48.3212,48.5194,9798.224653413,0
+QEFA.US,D,20170222,000000,48.4929,48.6852,48.4605,48.5901,8899.4171501046,0
+QEFA.US,D,20170223,000000,48.9688,48.9688,48.6303,48.8275,6894.9337498692,0
+QEFA.US,D,20170224,000000,48.3614,48.8099,48.2839,48.6097,22987.86809482,0
+QEFA.US,D,20170227,000000,48.4223,48.7196,48.3977,48.4949,3317.027690781,0
+QEFA.US,D,20170228,000000,48.5253,48.7324,48.5165,48.7324,10273.104808222,0
+QEFA.US,D,20170301,000000,48.4841,49.0778,48.4841,48.8099,185043.26856377,0
+QEFA.US,D,20170302,000000,48.698,48.7824,48.5832,48.6695,3956.9949380346,0
+QEFA.US,D,20170303,000000,48.7157,48.9914,48.6195,48.6195,9828.796337199,0
+QEFA.US,D,20170306,000000,48.6381,48.8373,48.6195,48.7412,12212.368616381,0
+QEFA.US,D,20170307,000000,48.4134,48.698,48.4134,48.698,9658.6139641236,0
+QEFA.US,D,20170308,000000,48.4527,48.5724,48.2525,48.4174,22398.853653876,0
+QEFA.US,D,20170309,000000,48.4762,48.6244,48.3438,48.3438,5349.0256064238,0
+QEFA.US,D,20170310,000000,48.8531,48.9728,48.7755,48.9002,8125.9535503188,0
+QEFA.US,D,20170313,000000,49.1926,49.2927,49.0689,49.168,8985.0178647054,0
+QEFA.US,D,20170314,000000,49.275,49.275,48.6548,48.9139,2042.1884769048,0
+QEFA.US,D,20170315,000000,48.9473,49.6106,48.9473,49.4477,6725.77043292,0
+QEFA.US,D,20170316,000000,49.8029,49.8608,49.6106,49.6675,7646.9971710048,0
+QEFA.US,D,20170317,000000,49.6194,49.9305,49.5949,49.8873,13587.075330625,0
+QEFA.US,D,20170320,000000,49.9747,50.0071,49.6803,49.9138,17840.615601383,0
+QEFA.US,D,20170321,000000,51.1728,51.1728,49.538,49.538,5560.9892806734,0
+QEFA.US,D,20170322,000000,49.6724,49.8324,49.3447,49.7568,5416.283310753,0
+QEFA.US,D,20170323,000000,49.5419,49.9658,49.5419,49.7863,18241.10465898,0
+QEFA.US,D,20170324,000000,49.9747,50.0012,49.8628,49.9835,9513.9079942032,0
+QEFA.US,D,20170327,000000,50.0679,50.2907,50.0591,50.2651,6131.6607113454,0
+QEFA.US,D,20170328,000000,50.1984,50.3603,50.0522,50.2386,3641.0875389126,0
+QEFA.US,D,20170329,000000,50.0718,50.3603,49.8962,50.2907,27788.641505348,0
+QEFA.US,D,20170330,000000,50.3692,50.3692,49.9119,50.0336,19698.354919446,0
+QEFA.US,D,20170331,000000,49.9462,50.1219,49.7912,49.906,75998.148723617,0
+QEFA.US,D,20170403,000000,49.956,49.9766,49.5949,49.7411,12368.284203689,0
+QEFA.US,D,20170404,000000,49.7382,49.9953,49.7382,49.9953,2522.163912345,0
+QEFA.US,D,20170405,000000,49.9462,50.1258,49.5498,49.5498,27225.103467559,0
+QEFA.US,D,20170406,000000,49.8864,49.9511,49.5164,49.5871,19934.775940724,0
+QEFA.US,D,20170407,000000,49.696,49.9443,49.696,49.7833,7829.4082175946,0
+QEFA.US,D,20170410,000000,49.5596,49.8324,49.5596,49.6685,5028.0229266708,0
+QEFA.US,D,20170411,000000,49.5694,50.0767,49.5694,50.0767,3977.3760605586,0
+QEFA.US,D,20170412,000000,49.9825,50.0169,49.8393,49.8785,5538.570045897,0
+QEFA.US,D,20170413,000000,49.8824,50.0002,49.5164,49.7411,20580.857524735,0
+QEFA.US,D,20170417,000000,49.9982,50.2583,49.9982,50.2485,17010.08485853,0
+QEFA.US,D,20170418,000000,49.8844,49.9982,49.6361,49.9982,16191.782789192,0
+QEFA.US,D,20170419,000000,49.9825,49.9825,49.5262,49.5262,12929.784129226,0
+QEFA.US,D,20170420,000000,50.1896,50.2759,49.9806,50.0336,21260.567960911,0
+QEFA.US,D,20170421,000000,50.1807,50.1807,49.75,49.956,16313.05046821,0
+QEFA.US,D,20170424,000000,51.1356,51.1356,50.8441,51.0953,4174.0538929152,0
+QEFA.US,D,20170425,000000,51.2337,51.4378,51.2337,51.3858,4399.2652968054,0
+QEFA.US,D,20170426,000000,51.1022,51.3995,51.0855,51.215,10910.014887097,0
+QEFA.US,D,20170427,000000,51.1876,51.4829,51.1728,51.3083,27356.561707839,0
+QEFA.US,D,20170428,000000,51.2759,51.2759,51.0345,51.1542,13813.305790641,0
+QEFA.US,D,20170501,000000,51.3318,51.4643,51.3318,51.3642,16568.833555886,0
+QEFA.US,D,20170502,000000,51.6625,51.8087,51.4555,51.6272,9767.652969627,0
+QEFA.US,D,20170503,000000,51.5075,51.845,51.3534,51.582,23963.104807593,0
+QEFA.US,D,20170504,000000,51.6566,52.0776,51.6566,52.0776,10850.909631778,0
+QEFA.US,D,20170505,000000,52.2395,52.5172,52.162,52.478,19810.451093328,0
+QEFA.US,D,20170508,000000,52.1522,52.2905,52.1522,52.1797,9177.6194725572,0
+QEFA.US,D,20170509,000000,52.1208,52.4309,51.8686,52.0315,19189.845912472,0
+QEFA.US,D,20170510,000000,52.162,52.2483,52.0491,52.2483,16711.501413554,0
+QEFA.US,D,20170511,000000,54.0235,54.0235,51.8127,52.2748,30229.280927597,0
+QEFA.US,D,20170512,000000,52.5575,52.5575,52.1453,52.317,15649.644930053,0
+QEFA.US,D,20170515,000000,52.4907,52.7311,52.3533,52.6114,10194.637486505,0
+QEFA.US,D,20170516,000000,52.894,53.107,52.8793,53.0334,7586.872859559,0
+QEFA.US,D,20170517,000000,52.7478,52.9784,52.5849,52.5849,6304.9002527994,0
+QEFA.US,D,20170518,000000,52.6536,53.0491,52.3936,53.0491,50699.061334576,0
+QEFA.US,D,20170519,000000,53.2404,53.2817,52.9588,53.1619,7541.01533388,0
+QEFA.US,D,20170522,000000,53.3611,53.4465,53.1894,53.2728,8349.1268419566,0
+QEFA.US,D,20170523,000000,53.2817,53.3984,53.1629,53.3248,9820.6438881894,0
+QEFA.US,D,20170524,000000,53.0756,53.3386,53.0756,53.317,5461.1217803058,0
+QEFA.US,D,20170525,000000,53.369,53.4877,53.2051,53.3808,14797.71400855,0
+QEFA.US,D,20170526,000000,53.0157,53.2915,53.0157,53.211,13962.087985066,0
+QEFA.US,D,20170530,000000,53.0412,53.3248,53.0412,53.3248,7866.0942381378,0
+QEFA.US,D,20170531,000000,53.6202,53.6202,53.3857,53.524,11078.15914792,0
+QEFA.US,D,20170601,000000,53.4877,53.8076,53.4377,53.524,26051.150810177,0
+QEFA.US,D,20170602,000000,53.9205,54.2659,53.9205,54.0745,8651.786511438,0
+QEFA.US,D,20170605,000000,53.9293,54.0235,53.7831,53.7831,10019.359832798,0
+QEFA.US,D,20170606,000000,53.8174,53.9509,53.8125,53.8636,8101.49620329,0
+QEFA.US,D,20170607,000000,53.8047,53.8999,53.7066,53.8253,19335.570938519,0
+QEFA.US,D,20170608,000000,53.5329,53.6173,53.2728,53.6173,4912.8695844102,0
+QEFA.US,D,20170609,000000,53.4279,53.5162,53.0589,53.0589,23256.898912136,0
+QEFA.US,D,20170612,000000,53.5486,53.5486,52.8862,53.1786,18580.450349005,0
+QEFA.US,D,20170613,000000,53.4377,53.6614,53.3523,53.5486,26896.967394923,0
+QEFA.US,D,20170614,000000,53.8518,54.0412,53.4858,53.6281,27412.60979478,0
+QEFA.US,D,20170615,000000,52.8165,53.2404,52.8165,53.2316,11263.627362889,0
+QEFA.US,D,20170616,000000,53.5456,53.6673,53.4043,53.6673,7701.0071456934,0
+QEFA.US,D,20170619,000000,53.7164,53.9038,53.6879,53.7684,3730.7644780182,0
+QEFA.US,D,20170620,000000,53.5986,53.5986,53.3258,53.3955,7770.302962275,0
+QEFA.US,D,20170621,000000,53.4141,53.4406,53.1727,53.4308,12392.741550718,0
+QEFA.US,D,20170622,000000,53.3337,53.4838,53.2768,53.4838,22608.779215873,0
+QEFA.US,D,20170623,000000,53.4495,53.58,53.2404,53.2404,25929.883131159,0
+QEFA.US,D,20170626,000000,53.9813,53.9813,53.475,53.7851,10635.888789149,0
+QEFA.US,D,20170627,000000,53.4495,53.6241,53.4171,53.5378,12821.764179848,0
+QEFA.US,D,20170628,000000,53.8852,54.5681,53.6163,53.894,17100.780853762,0
+QEFA.US,D,20170629,000000,53.5201,53.5525,53.0648,53.2925,17522.670090009,0
+QEFA.US,D,20170630,000000,53.3445,53.5446,52.9304,53.1423,9433.4025602334,0
+QEFA.US,D,20170703,000000,55.311,55.311,52.9863,53.2228,11058.797081522,0
+QEFA.US,D,20170705,000000,52.8891,53.2611,52.8891,53.2228,15075.916331003,0
+QEFA.US,D,20170706,000000,52.6978,52.9245,52.6978,52.7851,9566.8989127656,0
+QEFA.US,D,20170707,000000,52.4966,52.9245,52.4966,52.8744,10756.137412041,0
+QEFA.US,D,20170710,000000,54.1835,54.1835,52.9156,53.1943,24934.265295862,0
+QEFA.US,D,20170711,000000,52.7154,53.0775,52.7154,53.0775,14743.704033862,0
+QEFA.US,D,20170712,000000,53.2826,53.5613,53.2826,53.5456,8331.8028878112,0
+QEFA.US,D,20170713,000000,53.475,55.7918,53.3876,53.3876,5237.948488668,0
+QEFA.US,D,20170714,000000,53.8067,54.0176,53.7066,53.9813,12955.260532381,0
+QEFA.US,D,20170717,000000,53.843,54.0785,53.7468,53.843,18580.450349005,0
+QEFA.US,D,20170718,000000,53.6663,54.1393,53.6663,54.106,16461.832662635,0
+QEFA.US,D,20170719,000000,54.0608,54.4553,53.9038,54.2011,40023.429356505,0
+QEFA.US,D,20170720,000000,54.5318,54.5318,54.1609,54.4366,17214.915139897,0
+QEFA.US,D,20170721,000000,54.1658,54.3581,54.0569,54.3581,31453.167335163,0
+QEFA.US,D,20170724,000000,53.9735,54.1315,53.9038,54.0824,12567.000148298,0
+QEFA.US,D,20170725,000000,53.8871,54.4111,53.8331,54.0422,116860.26127199,0
+QEFA.US,D,20170726,000000,54.1756,54.5848,54.0618,54.3581,19802.298644318,0
+QEFA.US,D,20170727,000000,54.3493,54.4641,53.8606,54.104,13331.292242948,0
+QEFA.US,D,20170728,000000,54.1658,54.3581,54.0402,54.2787,20216.035431556,0
+QEFA.US,D,20170731,000000,54.4357,54.471,54.2973,54.4278,23963.104807593,0
+QEFA.US,D,20170801,000000,54.7075,54.944,54.6996,54.7536,60727.59267251,0
+QEFA.US,D,20170802,000000,54.7252,54.8017,54.6251,54.7507,4333.0266486024,0
+QEFA.US,D,20170803,000000,55.0647,55.0647,54.7173,54.8174,39421.167185921,0
+QEFA.US,D,20170804,000000,54.892,54.9783,54.6918,54.8723,16039.943426388,0
+QEFA.US,D,20170807,000000,54.6918,55.0323,54.6918,54.787,15086.106892265,0
+QEFA.US,D,20170808,000000,55.1088,55.1088,54.6074,54.6476,16630.995979584,0
+QEFA.US,D,20170809,000000,54.2973,54.5652,54.2973,54.5152,61561.180583742,0
+QEFA.US,D,20170810,000000,54.0814,54.1766,53.8116,53.9391,19306.018310859,0
+QEFA.US,D,20170811,000000,53.7645,54.0284,53.6241,53.7821,23457.652968998,0
+QEFA.US,D,20170814,000000,54.1658,54.3493,54.0441,54.2443,8182.0016372598,0
+QEFA.US,D,20170815,000000,54.2522,54.2738,53.9705,54.1442,16420.051361461,0
+QEFA.US,D,20170816,000000,54.2011,54.4995,54.0902,54.4995,9876.6919751304,0
+QEFA.US,D,20170817,000000,54.1148,54.4268,53.8606,53.8606,14151.632424539,0
+QEFA.US,D,20170818,000000,53.6585,54.0765,53.6585,54.0343,17323.9541454,0
+QEFA.US,D,20170821,000000,53.9656,54.1226,53.9117,53.9735,20253.740508225,0
+QEFA.US,D,20170822,000000,54.052,54.2708,54.052,54.1315,13194.738722038,0
+QEFA.US,D,20170823,000000,54.2453,54.2973,54.156,54.2973,9783.9578676462,0
+QEFA.US,D,20170824,000000,54.2453,54.2963,54.102,54.102,11948.433079695,0
+QEFA.US,D,20170825,000000,54.5416,54.5446,54.2365,54.4867,15477.424444726,0
+QEFA.US,D,20170828,000000,54.7683,54.7683,54.3238,54.4896,11462.343307498,0
+QEFA.US,D,20170829,000000,54.4896,54.4896,54.2011,54.2541,8598.7955928756,0
+QEFA.US,D,20170830,000000,54.1393,54.2355,53.9735,54.1315,16689.082178777,0
+QEFA.US,D,20170831,000000,54.6123,54.6211,54.2698,54.6045,18184.037515913,0
+QEFA.US,D,20170901,000000,54.7438,54.7772,54.5819,54.6045,13250.786808979,0
+QEFA.US,D,20170905,000000,54.6731,54.6731,54.0863,54.315,8538.6712814298,0
+QEFA.US,D,20170906,000000,54.7075,54.7075,54.4945,54.6231,9202.076819586,0
+QEFA.US,D,20170907,000000,55.0735,55.1118,54.9361,55.0029,6657.4936724646,0
+QEFA.US,D,20170908,000000,55.26,55.26,55.1363,55.1363,13038.823134729,0
+QEFA.US,D,20170911,000000,55.3983,55.573,55.3983,55.521,21546.922732373,0
+QEFA.US,D,20170912,000000,55.4945,55.6005,55.4523,55.5563,11457.248026867,0
+QEFA.US,D,20170913,000000,55.3983,55.3983,55.1451,55.1893,11363.494863256,0
+QEFA.US,D,20170914,000000,55.0647,55.3296,55.0647,55.3296,10469.782640579,0
+QEFA.US,D,20170915,000000,55.2766,55.3983,55.2413,55.3375,17673.490396687,0
+QEFA.US,D,20170918,000000,55.417,55.4601,55.3561,55.3797,4127.17731111,0
+QEFA.US,D,20170919,000000,55.6446,55.6446,55.469,55.5651,71661.04585051,0
+QEFA.US,D,20170920,000000,55.4778,55.7486,55.153,55.4866,14531.740359612,0
+QEFA.US,D,20170921,000000,55.153,55.4219,55.153,55.2325,10269.028583717,0
+QEFA.US,D,20170922,000000,55.4081,55.4778,55.2629,55.4523,10091.712817759,0
+QEFA.US,D,20170925,000000,55.2855,55.3561,55.1304,55.2423,38679.294326047,0
+QEFA.US,D,20170926,000000,55.3728,55.4327,54.9587,55.1451,12120.653565023,0
+QEFA.US,D,20170927,000000,54.9175,55.3512,54.9175,55.1118,13287.472829522,0
+QEFA.US,D,20170928,000000,55.3473,55.3473,55.0833,55.2501,12900.231501566,0
+QEFA.US,D,20170929,000000,55.2943,55.7398,55.2452,55.6015,11564.248920118,0
+QEFA.US,D,20171002,000000,55.3198,55.6839,55.3198,55.5249,17018.23730754,0
+QEFA.US,D,20171003,000000,55.364,55.7271,55.364,55.6868,5632.3232095074,0
+QEFA.US,D,20171004,000000,55.5043,55.7055,55.4327,55.6015,24057.87702733,0
+QEFA.US,D,20171005,000000,55.417,55.679,55.417,55.677,14935.286585587,0
+QEFA.US,D,20171006,000000,55.521,55.521,55.3031,55.4287,5909.5064758338,0
+QEFA.US,D,20171009,000000,55.5396,55.7222,55.3296,55.3375,7432.9953845028,0
+QEFA.US,D,20171010,000000,55.7055,56.0283,55.6397,55.9066,23332.309065475,0
+QEFA.US,D,20171011,000000,56.2128,56.2815,55.9459,56.1157,13100.985558427,0
+QEFA.US,D,20171012,000000,56.2638,56.2638,56.0823,56.1353,8751.6540118056,0
+QEFA.US,D,20171013,000000,56.411,56.5886,56.2638,56.3953,15021.906356314,0
+QEFA.US,D,20171016,000000,56.3335,56.4307,56.202,56.3708,8956.4842931718,0
+QEFA.US,D,20171017,000000,56.411,56.411,56.0362,56.1255,9261.1820749056,0
+QEFA.US,D,20171018,000000,56.2462,56.4208,56.1157,56.2697,5876.8966797954,0
+QEFA.US,D,20171019,000000,55.9842,56.1853,55.9498,56.1853,9905.225546664,0
+QEFA.US,D,20171020,000000,56.046,56.1068,55.8929,55.9842,12870.678873906,0
+QEFA.US,D,20171023,000000,55.9743,55.9812,55.7222,55.7997,7308.6705371064,0
+QEFA.US,D,20171024,000000,55.7997,56.0107,55.783,55.8713,9915.416107926,0
+QEFA.US,D,20171025,000000,55.9596,55.9596,55.4346,55.6348,6907.1624233836,0
+QEFA.US,D,20171026,000000,55.9066,55.9233,55.784,55.888,9393.6593713116,0
+QEFA.US,D,20171027,000000,55.7673,55.9479,55.7506,55.8792,9860.3870771112,0
+QEFA.US,D,20171030,000000,55.8978,56.1255,55.8841,55.9743,4570.466726007,0
+QEFA.US,D,20171031,000000,56.0107,56.2511,55.9842,56.1834,7363.6995679212,0
+QEFA.US,D,20171101,000000,56.5445,56.5445,56.046,56.1755,9489.4506471744,0
+QEFA.US,D,20171102,000000,56.0892,56.361,56.0107,56.1755,11791.49843626,0
+QEFA.US,D,20171103,000000,56.148,56.2815,56.0038,56.201,11669.211701116,0
+QEFA.US,D,20171106,000000,56.097,56.2864,56.097,56.2864,11207.579275948,0
+QEFA.US,D,20171107,000000,56.1068,56.4395,56.0303,56.1372,10851.928687904,0
+QEFA.US,D,20171108,000000,56.1441,56.4208,56.1441,56.2638,6200.956527927,0
+QEFA.US,D,20171109,000000,56.2128,56.309,55.7732,56.1667,20402.52270265,0
+QEFA.US,D,20171110,000000,55.8939,55.9979,55.7467,55.9233,4099.6627957026,0
+QEFA.US,D,20171113,000000,55.3473,55.7379,55.3375,55.573,13308.873008172,0
+QEFA.US,D,20171114,000000,55.73,55.8536,55.5171,55.7212,5987.9737975512,0
+QEFA.US,D,20171115,000000,55.311,55.573,55.2423,55.4425,13257.920201862,0
+QEFA.US,D,20171116,000000,55.4866,55.9842,55.4866,55.8468,7782.5316357894,0
+QEFA.US,D,20171117,000000,55.994,55.994,55.6603,55.8713,9431.364447981,0
+QEFA.US,D,20171120,000000,56.256,56.256,55.8478,55.8978,4742.6872113348,0
+QEFA.US,D,20171121,000000,56.3355,56.3355,56.0823,56.1853,22113.51793854,0
+QEFA.US,D,20171122,000000,56.3708,56.5141,56.2383,56.3747,10261.895190834,0
+QEFA.US,D,20171124,000000,56.466,56.8948,56.466,56.781,7446.2431141434,0
+QEFA.US,D,20171127,000000,56.7888,56.7888,56.3708,56.5101,10339.343456425,0
+QEFA.US,D,20171128,000000,56.7358,56.9556,56.5013,56.9193,16250.888044511,0
+QEFA.US,D,20171129,000000,56.9556,56.9556,56.5592,56.6328,10739.832514022,0
+QEFA.US,D,20171130,000000,57.1225,57.1225,56.5543,56.7555,9352.8971262636,0
+QEFA.US,D,20171201,000000,56.6063,56.6495,56.3943,56.5229,26999.892063669,0
+QEFA.US,D,20171204,000000,56.5965,56.6102,56.2913,56.4208,16953.017715463,0
+QEFA.US,D,20171205,000000,56.3178,56.4925,56.2599,56.3168,12020.786064655,0
+QEFA.US,D,20171206,000000,56.0205,56.3472,56.0205,56.256,10004.073990905,0
+QEFA.US,D,20171207,000000,56.309,56.4748,56.1353,56.3796,70117.175819317,0
+QEFA.US,D,20171208,000000,56.5268,56.6406,56.3237,56.6142,41277.887447857,0
+QEFA.US,D,20171211,000000,56.6328,56.7093,56.5798,56.6662,9970.4451387408,0
+QEFA.US,D,20171212,000000,56.6495,56.7986,56.4748,56.4827,96363.985405724,0
+QEFA.US,D,20171213,000000,56.781,56.9723,56.5013,56.7201,29021.69941805,0
+QEFA.US,D,20171214,000000,56.8595,56.8595,56.466,56.727,37539.989576956,0
+QEFA.US,D,20171215,000000,56.3757,56.7103,56.358,56.6406,12584.324102444,0
+QEFA.US,D,20171218,000000,57.3276,57.3276,56.9929,57.2127,15117.697632177,0
+QEFA.US,D,20171219,000000,56.9409,57.1342,56.782,56.9007,21349.22584389,0
+QEFA.US,D,20171220,000000,56.9311,56.9782,56.7388,56.8104,12464.075479552,0
+QEFA.US,D,20171221,000000,56.8791,57.0901,56.8065,56.9399,57811.054039326,0
+QEFA.US,D,20171222,000000,56.8703,57.1068,56.8703,57.0656,16626.919755079,0
+QEFA.US,D,20171226,000000,56.9841,57.2363,56.9841,57.0361,17307.649247381,0
+QEFA.US,D,20171227,000000,56.8516,57.2854,56.8516,57.2049,13417.912013675,0
+QEFA.US,D,20171228,000000,57.513,57.513,57.1833,57.3374,11378.780705149,0
+QEFA.US,D,20171229,000000,57.4963,57.6082,57.1391,57.408,30792.818965385,0
+QEFA.US,D,20180102,000000,57.5405,57.7426,57.5405,57.7014,40031.581805515,0
+QEFA.US,D,20180103,000000,57.8575,58.0508,57.6102,57.9899,29076.728448865,0
+QEFA.US,D,20180104,000000,58.0439,58.5454,58.0439,58.4315,78791.381565532,0
+QEFA.US,D,20180105,000000,58.4747,58.7426,58.4747,58.5905,20257.81673273,0
+QEFA.US,D,20180108,000000,58.5208,58.618,58.2824,58.4668,7630.6922729856,0
+QEFA.US,D,20180109,000000,58.5542,58.7583,58.5542,58.6229,7214.917373496,0
+QEFA.US,D,20180110,000000,58.564,58.6759,58.4845,58.4845,19068.578233454,0
+QEFA.US,D,20180111,000000,58.5297,58.7769,58.5297,58.7544,61223.87300597,0
+QEFA.US,D,20180112,000000,58.9879,59.3019,58.9879,59.3019,30766.323506104,0
+QEFA.US,D,20180116,000000,59.2519,59.3952,59.2087,59.2087,20761.230459073,0
+QEFA.US,D,20180117,000000,59.2617,59.8093,59.194,59.615,28617.134135948,0
+QEFA.US,D,20180118,000000,59.3589,59.5826,59.2578,59.4913,21908.687657174,0
+QEFA.US,D,20180119,000000,59.7396,59.8976,59.5178,59.8534,13427.083518811,0
+QEFA.US,D,20180122,000000,59.8259,60.1714,59.6012,60.1194,22389.68214874,0
+QEFA.US,D,20180123,000000,60.083,60.2685,60.083,60.2509,17113.009527277,0
+QEFA.US,D,20180124,000000,60.7081,60.7081,60.3922,60.5521,10882.50037169,0
+QEFA.US,D,20180125,000000,60.3038,60.3038,60.3038,60.3038,14719.246686833,0
+QEFA.US,D,20180126,000000,60.4599,60.8691,60.4599,60.8249,189206.1128393,0
+QEFA.US,D,20180129,000000,60.2509,60.3912,60.0575,60.1714,18771.013844604,0
+QEFA.US,D,20180130,000000,60.0752,60.0752,59.8004,59.9152,30306.729193188,0
+QEFA.US,D,20180131,000000,59.9417,60.0271,59.6797,59.822,10693.974988343,0
+QEFA.US,D,20180201,000000,59.7131,60.0458,59.6022,59.7219,16380.308172539,0
+QEFA.US,D,20180202,000000,59.3324,59.4472,58.667,58.7141,22316.310107654,0
+QEFA.US,D,20180205,000000,57.9899,58.2559,56.2157,56.2157,17663.299835425,0
+QEFA.US,D,20180206,000000,56.4807,57.6818,56.1902,57.6484,13702.228672885,0
+QEFA.US,D,20180207,000000,57.0106,57.2216,56.6897,56.9154,7579.7394666756,0
+QEFA.US,D,20180208,000000,55.4258,56.832,55.4258,55.4258,6566.7976772328,0
+QEFA.US,D,20180209,000000,56.1991,56.1991,54.6741,55.9694,26137.770580904,0
+QEFA.US,D,20180212,000000,56.2776,56.7986,56.1785,56.5955,9198.0005950812,0
+QEFA.US,D,20180213,000000,56.4257,56.6171,56.2599,56.5425,10562.516748063,0
+QEFA.US,D,20180214,000000,56.4807,57.5896,56.4012,57.5896,24052.781746699,0
+QEFA.US,D,20180215,000000,57.671,58.0518,57.5572,58.0518,12608.781449473,0
+QEFA.US,D,20180216,000000,58.2814,58.5542,58.1322,58.3511,8255.3736783462,0
+QEFA.US,D,20180220,000000,57.5346,57.8908,57.5346,57.5346,20861.09795944,0
+QEFA.US,D,20180221,000000,57.7269,57.9095,57.2569,57.2569,15650.66398618,0
+QEFA.US,D,20180222,000000,57.513,57.8967,57.513,57.5484,7551.205895142,0
+QEFA.US,D,20180223,000000,57.7436,58.2196,57.7436,58.1509,17291.344349362,0
+QEFA.US,D,20180226,000000,58.2598,58.6827,58.1862,58.6562,7975.1332436412,0
+QEFA.US,D,20180227,000000,58.2294,58.2294,57.7603,57.7603,8073.9816878826,0
+QEFA.US,D,20180228,000000,57.7603,57.8467,57.1951,57.1951,7573.6251299184,0
+QEFA.US,D,20180301,000000,56.7437,56.7437,56.1264,56.3286,8655.8627359428,0
+QEFA.US,D,20180302,000000,56.2079,56.6416,56.1529,56.6416,8298.1740356466,0
+QEFA.US,D,20180305,000000,56.3845,57.1293,56.3845,57.0332,7092.630638352,0
+QEFA.US,D,20180306,000000,57.5228,57.5228,57.2755,57.3256,4532.7616493376,0
+QEFA.US,D,20180307,000000,57.3276,57.4424,57.0626,57.3276,11813.917671037,0
+QEFA.US,D,20180308,000000,57.4247,57.568,57.3177,57.3815,8521.3473272844,0
+QEFA.US,D,20180309,000000,57.5228,57.8859,57.5228,57.8673,10741.870626274,0
+QEFA.US,D,20180312,000000,57.8398,57.9693,57.6798,57.7966,16734.939704456,0
+QEFA.US,D,20180313,000000,57.9468,57.9468,57.3904,57.4561,8207.4780404148,0
+QEFA.US,D,20180314,000000,57.8869,57.8997,57.4345,57.7358,78346.054038382,0
+QEFA.US,D,20180315,000000,57.6857,57.7328,57.568,57.7328,6772.6470147252,0
+QEFA.US,D,20180316,000000,57.6995,57.7966,57.6092,57.671,42147.142323506,0
+QEFA.US,D,20180319,000000,57.461,57.461,57.0243,57.2667,12685.210658938,0
+QEFA.US,D,20180320,000000,57.1637,57.3472,57.1637,57.3472,34884.329312078,0
+QEFA.US,D,20180321,000000,57.2412,57.513,57.0557,57.3904,8712.92987901,0
+QEFA.US,D,20180322,000000,56.9046,56.9125,56.4552,56.4552,9267.2964116628,0
+QEFA.US,D,20180323,000000,56.568,56.674,55.9331,55.9331,43302.751970617,0
+QEFA.US,D,20180326,000000,56.5425,56.8438,56.1883,56.7613,23279.318146913,0
+QEFA.US,D,20180327,000000,56.8359,57.0714,56.3207,56.3296,19066.540121202,0
+QEFA.US,D,20180328,000000,56.7721,56.9664,56.6642,56.7555,9032.9135026368,0
+QEFA.US,D,20180329,000000,57.1254,57.4649,57.1254,57.2402,6574.9501262424,0
+QEFA.US,D,20180402,000000,56.9498,56.9498,55.9694,56.5082,9587.2800352896,0
+QEFA.US,D,20180403,000000,56.7103,56.8958,56.5249,56.8035,16792.006847524,0
+QEFA.US,D,20180404,000000,56.1618,57.1127,56.1618,56.9311,23888.71371038,0
+QEFA.US,D,20180405,000000,57.1872,57.5425,57.1872,57.4247,4739.6300429562,0
+QEFA.US,D,20180406,000000,57.1431,57.4335,56.9478,57.1166,9538.365341232,0
+QEFA.US,D,20180409,000000,57.5856,57.8859,57.3099,57.6092,15155.402708846,0
+QEFA.US,D,20180410,000000,57.8496,58.1371,57.6641,57.7701,38991.125500664,0
+QEFA.US,D,20180411,000000,57.7269,57.83,57.566,57.6798,17907.873305713,0
+QEFA.US,D,20180412,000000,57.7544,58.0576,57.6553,57.8496,19887.899358919,0
+QEFA.US,D,20180413,000000,57.9801,57.9801,57.6053,57.7868,13432.178799442,0
+QEFA.US,D,20180416,000000,57.9183,58.1116,57.9006,57.9585,7698.969033441,0
+QEFA.US,D,20180417,000000,58.3,58.3952,58.2735,58.2735,13201.872114921,0
+QEFA.US,D,20180418,000000,58.4227,58.6189,58.4227,58.564,7531.8438287442,0
+QEFA.US,D,20180419,000000,58.3,58.3756,58.0881,58.2264,9135.838171383,0
+QEFA.US,D,20180420,000000,57.9144,58.0606,57.8398,57.9644,25687.347773123,0
+QEFA.US,D,20180423,000000,57.8673,57.8673,57.6239,57.8231,9512.888938077,0
+QEFA.US,D,20180424,000000,57.7368,57.8722,57.409,57.5935,6011.4120884538,0
+QEFA.US,D,20180425,000000,57.2648,57.5935,57.2648,57.568,4911.850528284,0
+QEFA.US,D,20180426,000000,57.6641,57.9556,57.619,57.8771,10023.436057303,0
+QEFA.US,D,20180427,000000,57.8614,58.0351,57.7279,58.0272,27127.274079444,0
+QEFA.US,D,20180430,000000,57.9379,58.0066,57.8015,57.8015,4909.8124160316,0
+QEFA.US,D,20180501,000000,57.3717,57.6553,57.3717,57.5405,18536.630935578,0
+QEFA.US,D,20180502,000000,57.7888,57.8859,57.5572,57.5572,9259.1439626532,0
+QEFA.US,D,20180503,000000,57.5798,57.7515,57.3717,57.5572,74159.771471953,0
+QEFA.US,D,20180504,000000,57.2569,57.8398,57.2569,57.7966,31692.64552482,0
+QEFA.US,D,20180507,000000,57.8948,57.9468,57.7348,57.7348,6650.3602795812,0
+QEFA.US,D,20180508,000000,57.6288,57.8575,57.6288,57.7701,8860.693017309,0
+QEFA.US,D,20180509,000000,57.6897,57.9978,57.6897,57.83,11948.433079695,0
+QEFA.US,D,20180510,000000,58.0439,58.1931,57.9281,58.0969,5419.3404791316,0
+QEFA.US,D,20180511,000000,58.4413,58.4502,58.2559,58.2559,10103.941491273,0
+QEFA.US,D,20180514,000000,58.512,58.5689,58.3265,58.4767,9467.031412398,0
+QEFA.US,D,20180515,000000,57.8496,58.0341,57.7515,57.8673,22137.975285569,0
+QEFA.US,D,20180516,000000,57.9095,58.1676,57.9095,58.0606,18949.348666689,0
+QEFA.US,D,20180517,000000,58.0174,58.1676,57.9654,58.1676,5788.238796816,0
+QEFA.US,D,20180518,000000,57.9458,58.0518,57.9016,57.9016,44553.133837464,0
+QEFA.US,D,20180521,000000,58.3432,58.4099,58.2215,58.2902,13662.485483963,0
+QEFA.US,D,20180522,000000,58.4207,58.4207,58.247,58.2588,4373.7888936504,0
+QEFA.US,D,20180523,000000,57.6023,57.827,57.4806,57.827,11599.915884535,0
+QEFA.US,D,20180524,000000,57.8055,57.8055,57.4698,57.6798,10664.422360683,0
+QEFA.US,D,20180525,000000,57.4806,57.5935,57.4669,57.5287,6357.8911713618,0
+QEFA.US,D,20180529,000000,57.5228,57.5228,56.3257,56.4375,7012.1252043822,0
+QEFA.US,D,20180530,000000,56.9655,57.2854,56.8791,57.2118,5365.330504443,0
+QEFA.US,D,20180531,000000,57.0557,57.0557,56.6406,56.9704,4938.3459875652,0
+QEFA.US,D,20180601,000000,57.3011,57.3609,57.1284,57.2952,21965.754800241,0
+QEFA.US,D,20180604,000000,57.6916,57.6916,57.4669,57.5042,4672.372338627,0
+QEFA.US,D,20180605,000000,57.5317,57.566,57.3011,57.4021,9803.319934044,0
+QEFA.US,D,20180606,000000,57.673,57.9134,57.512,57.9134,8494.8518680032,0
+QEFA.US,D,20180607,000000,57.8261,57.8261,57.4404,57.5366,4635.6863180838,0
+QEFA.US,D,20180608,000000,57.4954,57.6916,57.4502,57.6534,51517.363403915,0
+QEFA.US,D,20180611,000000,57.8172,58.0665,57.7898,57.9909,18403.134583046,0
+QEFA.US,D,20180612,000000,57.8437,57.8437,57.6534,57.6534,14058.898317055,0
+QEFA.US,D,20180613,000000,58.0763,58.0763,57.6219,57.7721,7350.4518382806,0
+QEFA.US,D,20180614,000000,57.7505,57.7956,57.6102,57.7014,7294.4037513396,0
+QEFA.US,D,20180615,000000,57.2441,57.4129,57.1627,57.3874,11458.267082993,0
+QEFA.US,D,20180618,000000,56.8418,57.0469,56.8418,57.0469,7779.4744674108,0
+QEFA.US,D,20180619,000000,56.2668,56.5455,56.2668,56.4993,15890.142175837,0
+QEFA.US,D,20180620,000000,56.5406,56.6946,56.5249,56.6534,8777.1304149606,0
+QEFA.US,D,20180621,000000,56.6083,56.6083,56.2697,56.2854,23007.230161217,0
+QEFA.US,D,20180622,000000,56.9841,57.1627,56.833,56.9399,11500.048384167,0
+QEFA.US,D,20180625,000000,56.6171,56.6171,56.1961,56.2952,14530.721303486,0
+QEFA.US,D,20180626,000000,56.5808,56.5808,56.2413,56.3934,45448.884172394,0
+QEFA.US,D,20180627,000000,56.4915,56.5092,55.8703,55.9096,15684.292838344,0
+QEFA.US,D,20180628,000000,55.8183,56.0391,55.7663,55.9734,8460.2039597124,0
+QEFA.US,D,20180629,000000,56.5209,56.5209,56.1765,56.1765,34464.478188084,0
+QEFA.US,D,20180702,000000,55.5416,55.8183,55.4709,55.8095,17146.638379441,0
+QEFA.US,D,20180703,000000,56.2314,56.2314,55.99,55.99,15929.885364758,0
+QEFA.US,D,20180705,000000,56.5366,56.6083,56.4022,56.6083,7196.5743632244,0
+QEFA.US,D,20180706,000000,56.6887,56.9301,56.5906,56.8497,33887.692420655,0
+QEFA.US,D,20180709,000000,57.2353,57.2441,57.0832,57.1951,8844.3881192898,0
+QEFA.US,D,20180710,000000,57.1627,57.2373,57.1048,57.2373,14745.742146114,0
+QEFA.US,D,20180711,000000,56.7515,56.7515,56.2717,56.3335,14808.923625938,0
+QEFA.US,D,20180712,000000,56.7869,56.9203,56.7869,56.8438,14432.891915371,0
+QEFA.US,D,20180713,000000,56.8948,57.0371,56.8408,57.0371,20554.362065454,0
+QEFA.US,D,20180716,000000,57.0027,57.0734,56.9517,57.0734,4094.5675150716,0
+QEFA.US,D,20180717,000000,57.1499,57.2883,57.1499,57.1715,11966.776089967,0
+QEFA.US,D,20180718,000000,57.1009,57.2981,57.0292,57.1912,36903.079498081,0
+QEFA.US,D,20180719,000000,56.8948,57.0597,56.7967,56.9272,10751.04213141,0
+QEFA.US,D,20180720,000000,57.2078,57.4777,57.1627,57.4591,17000.913353395,0
+QEFA.US,D,20180723,000000,57.4591,57.5052,57.3079,57.3943,5970.6498434058,0
+QEFA.US,D,20180724,000000,57.6651,57.8094,57.4591,57.5219,32707.625426515,0
+QEFA.US,D,20180725,000000,57.5856,58.0508,57.4149,58.0508,9088.9615895778,0
+QEFA.US,D,20180726,000000,57.9419,57.9526,57.8153,57.8231,12744.315914257,0
+QEFA.US,D,20180727,000000,58.0243,58.0959,57.8084,57.9065,8683.3772513502,0
+QEFA.US,D,20180730,000000,58.0665,58.1155,57.8722,57.883,99190.847099803,0
+QEFA.US,D,20180731,000000,57.9791,58.0096,57.8437,57.8437,69098.119693117,0
+QEFA.US,D,20180801,000000,57.6396,57.6396,57.4826,57.566,7579.7394666756,0
+QEFA.US,D,20180802,000000,57.0204,57.2716,57.0204,57.2618,10607.355217616,0
+QEFA.US,D,20180803,000000,57.0292,57.2716,56.9949,57.2716,10885.557540068,0
+QEFA.US,D,20180806,000000,57.0292,57.1185,57.0106,57.0636,7972.0760752626,0
+QEFA.US,D,20180807,000000,57.5219,57.5474,57.3972,57.3982,11789.460324008,0
+QEFA.US,D,20180808,000000,57.2078,57.4051,57.1058,57.3433,8658.9199043214,0
+QEFA.US,D,20180809,000000,57.307,57.3599,57.1863,57.1863,11903.594610142,0
+QEFA.US,D,20180810,000000,56.3384,56.3384,56.1147,56.2354,11915.823283657,0
+QEFA.US,D,20180813,000000,56.2314,56.3482,55.9999,56.152,27977.166888695,0
+QEFA.US,D,20180814,000000,56.1431,56.2452,56.0538,56.1951,9160.2955184118,0
+QEFA.US,D,20180815,000000,55.2972,55.6407,55.2972,55.5769,8722.1013841458,0
+QEFA.US,D,20180816,000000,55.9822,56.043,55.8919,55.9272,9482.317254291,0
+QEFA.US,D,20180817,000000,56.0833,56.3561,56.0607,56.2658,30958.925113956,0
+QEFA.US,D,20180820,000000,56.3845,56.569,56.3845,56.4915,7181.2885213314,0
+QEFA.US,D,20180821,000000,56.6985,56.9066,56.6357,56.8222,22683.170313086,0
+QEFA.US,D,20180822,000000,56.9498,57.566,56.8124,56.9488,22770.809139939,0
+QEFA.US,D,20180823,000000,56.6357,56.6613,56.4984,56.5788,13261.996426367,0
+QEFA.US,D,20180824,000000,56.7515,57.0027,56.7515,56.8889,14464.482655283,0
+QEFA.US,D,20180827,000000,57.3148,57.6102,57.3148,57.5856,13060.223313379,0
+QEFA.US,D,20180828,000000,57.7368,57.7368,57.4257,57.4453,29386.521511229,0
+QEFA.US,D,20180829,000000,57.4855,57.7485,57.4855,57.7014,13602.361172518,0
+QEFA.US,D,20180830,000000,57.4227,57.4227,57.1647,57.3236,25013.751673705,0
+QEFA.US,D,20180831,000000,57.199,57.199,56.7496,56.8497,9122.5904417424,0
+QEFA.US,D,20180904,000000,56.2854,56.5366,56.2854,56.4042,12355.036474049,0
+QEFA.US,D,20180905,000000,56.1863,56.3041,55.8762,56.0087,7040.6587759158,0
+QEFA.US,D,20180906,000000,55.9802,55.9802,55.6407,55.9096,24279.012206715,0
+QEFA.US,D,20180907,000000,55.5514,55.7467,55.416,55.5072,33075.504688073,0
+QEFA.US,D,20180910,000000,55.9449,55.9449,55.8586,55.89,14932.229417209,0
+QEFA.US,D,20180911,000000,55.7437,55.9361,55.6701,55.9007,27094.664283406,0
+QEFA.US,D,20180912,000000,56.1245,56.3669,56.1245,56.358,9783.9578676462,0
+QEFA.US,D,20180913,000000,56.7417,56.7417,56.5435,56.6092,29333.530592667,0
+QEFA.US,D,20180914,000000,56.7417,56.8055,56.4817,56.7967,22753.485185794,0
+QEFA.US,D,20180917,000000,56.9115,57.0322,56.8055,56.8948,27373.885661984,0
+QEFA.US,D,20180918,000000,57.092,57.5925,57.092,57.3962,12112.501116013,0
+QEFA.US,D,20180919,000000,57.1912,57.4149,57.1195,57.3609,36472.018756698,0
+QEFA.US,D,20180920,000000,57.7917,58.0547,57.6239,58.0125,14312.643292479,0
+QEFA.US,D,20180921,000000,57.8261,57.9526,57.7721,57.8624,17789.662795073,0
+QEFA.US,D,20180924,000000,57.7044,57.7328,57.5277,57.5866,8208.497096541,0
+QEFA.US,D,20180925,000000,57.987,58.0145,57.8437,57.8898,20445.323059951,0
+QEFA.US,D,20180926,000000,57.8624,58.4453,57.8624,57.9438,16680.929729768,0
+QEFA.US,D,20180927,000000,57.8094,58.0439,57.7672,57.7672,15729.131307897,0
+QEFA.US,D,20180928,000000,57.4591,57.8339,57.4591,57.4738,12375.417596573,0
+QEFA.US,D,20181001,000000,57.6396,57.6916,57.3688,57.6484,21654.94268175,0
+QEFA.US,D,20181002,000000,57.0371,57.253,56.9576,57.0636,16347.6983765,0
+QEFA.US,D,20181003,000000,57.146,57.3531,57.0214,57.0469,21707.933600312,0
+QEFA.US,D,20181004,000000,56.571,56.571,55.9861,56.2491,14454.292094021,0
+QEFA.US,D,20181005,000000,56.2059,56.309,55.8556,56.1431,27931.309363016,0
+QEFA.US,D,20181008,000000,55.4886,55.8723,55.415,55.837,9130.742890752,0
+QEFA.US,D,20181009,000000,55.256,55.8183,55.256,55.7133,8039.3337795918,0
+QEFA.US,D,20181010,000000,55.4984,55.4984,54.3778,54.3778,474061.85273986,0
+QEFA.US,D,20181011,000000,54.3856,54.4327,53.473,54.0549,49674.909927745,0
+QEFA.US,D,20181012,000000,54.1089,54.3415,53.5525,53.8488,30947.715496568,0
+QEFA.US,D,20181015,000000,53.8214,54.0569,53.7939,53.8557,25398.954889409,0
+QEFA.US,D,20181016,000000,54.4298,54.7762,54.4003,54.7762,16343.622151996,0
+QEFA.US,D,20181017,000000,54.5377,54.6329,54.1972,54.3689,27561.391989205,0
+QEFA.US,D,20181018,000000,54.1236,54.262,53.5093,53.7841,35543.65862573,0
+QEFA.US,D,20181019,000000,54.1894,54.2855,54.0274,54.1383,25852.434865568,0
+QEFA.US,D,20181022,000000,54.0186,54.105,53.7448,53.8302,24035.457792553,0
+QEFA.US,D,20181023,000000,53.0864,53.629,52.7822,53.4357,18436.76343521,0
+QEFA.US,D,20181024,000000,53.158,53.2032,52.111,52.111,14336.081583382,0
+QEFA.US,D,20181025,000000,52.4505,52.9745,52.4505,52.6821,12097.21527412,0
+QEFA.US,D,20181026,000000,52.1816,52.6438,51.797,52.3484,27804.946403367,0
+QEFA.US,D,20181029,000000,52.8361,52.9402,51.954,52.1316,14937.32469784,0
+QEFA.US,D,20181030,000000,52.2179,52.8891,52.2179,52.6212,20801.992704121,0
+QEFA.US,D,20181031,000000,53.106,53.2738,53.0668,53.2404,24233.154681036,0
+QEFA.US,D,20181101,000000,53.4887,53.6251,53.369,53.5074,68658.906502725,0
+QEFA.US,D,20181102,000000,53.8488,54.1972,53.3346,53.5172,203578.88044323,0
+QEFA.US,D,20181105,000000,53.7713,53.7929,53.5653,53.6506,16472.023223897,0
+QEFA.US,D,20181106,000000,53.6595,53.8753,53.5702,53.8194,12575.152597308,0
+QEFA.US,D,20181107,000000,54.2679,54.5475,54.2679,54.5475,21781.305641399,0
+QEFA.US,D,20181108,000000,54.3415,54.3895,53.8803,54.2041,6514.8258147966,0
+QEFA.US,D,20181109,000000,53.8488,53.8803,53.6104,53.8027,14164.88015418,0
+QEFA.US,D,20181112,000000,53.4985,53.4985,53.1188,53.1561,6974.4201277128,0
+QEFA.US,D,20181113,000000,53.3278,53.7056,53.2228,53.4161,35552.830130866,0
+QEFA.US,D,20181114,000000,53.6869,53.7429,53.2787,53.4966,11874.041982482,0
+QEFA.US,D,20181115,000000,53.0599,53.7007,52.9362,53.4985,83188.608750085,0
+QEFA.US,D,20181116,000000,53.6781,53.9735,53.5702,53.8616,10170.180139476,0
+QEFA.US,D,20181119,000000,53.5947,53.7066,53.1708,53.2532,69420.141428996,0
+QEFA.US,D,20181120,000000,52.7459,52.844,52.4603,52.5398,36017.519724413,0
+QEFA.US,D,20181121,000000,53.0962,53.3366,53.0962,53.2061,37656.161975342,0
+QEFA.US,D,20181123,000000,53.0412,53.0412,53.0412,53.0412,1479.6694952424,0
+QEFA.US,D,20181126,000000,53.579,53.7851,53.579,53.7066,33513.698822339,0
+QEFA.US,D,20181127,000000,53.3994,53.5702,53.265,53.5702,16354.831769384,0
+QEFA.US,D,20181128,000000,53.5888,54.1874,53.4563,54.1158,9379.3925855448,0
+QEFA.US,D,20181129,000000,53.8753,54.0363,53.7429,54.0098,31090.383354236,0
+QEFA.US,D,20181130,000000,53.6693,53.7792,53.5702,53.7134,13857.125204068,0
+QEFA.US,D,20181203,000000,54.2963,54.3091,54.157,54.207,11833.279737434,0
+QEFA.US,D,20181204,000000,53.9951,54.0059,53.1767,53.1767,29589.313680343,0
+QEFA.US,D,20181206,000000,52.3857,52.9137,52.109,52.6821,42409.039747939,0
+QEFA.US,D,20181207,000000,52.9932,53.2032,52.2807,52.5918,37145.614856116,0
+QEFA.US,D,20181210,000000,52.1276,52.1561,51.6252,51.9755,46251.900399839,0
+QEFA.US,D,20181211,000000,52.2896,52.5231,51.9137,52.1218,23008.249217344,0
+QEFA.US,D,20181212,000000,52.791,53.0324,52.738,52.738,33780.691527404,0
+QEFA.US,D,20181213,000000,52.8538,52.8538,52.477,52.6399,83478.020689925,0
+QEFA.US,D,20181214,000000,51.9942,52.2798,51.9402,52.0295,66868.424888992,0
+QEFA.US,D,20181217,000000,51.9304,52.0207,51.3662,51.4918,53537.132646043,0
+QEFA.US,D,20181218,000000,51.8136,51.8941,51.5183,51.6537,28740.439927219,0
+QEFA.US,D,20181219,000000,51.8696,52.1208,51.1061,51.2209,107031.46493479,0
+QEFA.US,D,20181220,000000,51.4015,51.4702,50.9815,51.0178,55603.778469977,0
+QEFA.US,D,20181221,000000,50.7627,51.0178,50.3162,50.4261,216908.13457392,0
+QEFA.US,D,20181224,000000,50.2622,50.5536,49.7784,49.7784,425226.6450601,0
+QEFA.US,D,20181226,000000,50.2337,51.272,50.0296,51.1257,96569.834743217,0
+QEFA.US,D,20181227,000000,50.4624,51.0992,50.1042,51.0992,134090.46225377,0
+QEFA.US,D,20181228,000000,51.5448,51.6527,51.2356,51.4398,53082.633613758,0
+QEFA.US,D,20181231,000000,51.7989,52.3798,51.2347,51.4447,94869.030068589,0
+QEFA.US,D,20190102,000000,50.9717,51.3711,50.9678,51.2769,16775.701949504,0
+QEFA.US,D,20190103,000000,51.1581,51.2445,50.9354,51.0335,19755.422062513,0
+QEFA.US,D,20190104,000000,51.8715,52.6006,51.8715,52.531,29651.476104041,0
+QEFA.US,D,20190107,000000,52.318,52.7282,52.318,52.4289,17702.02396822,0
+QEFA.US,D,20190108,000000,52.7733,53.001,52.6605,52.8823,161110.73543997,0
+QEFA.US,D,20190109,000000,53.4475,53.5093,53.213,53.3965,76401.694949593,0
+QEFA.US,D,20190110,000000,53.2925,53.6693,53.2925,53.6555,34124.113441933,0
+QEFA.US,D,20190111,000000,53.4102,53.4102,53.1413,53.2895,27739.72681129,0
+QEFA.US,D,20190114,000000,53.0746,53.1914,52.9225,53.002,82217.448261816,0
+QEFA.US,D,20190115,000000,53.0825,53.2198,53.001,53.1286,14129.213189763,0
+QEFA.US,D,20190116,000000,53.2728,53.3994,53.2326,53.2787,22252.109571703,0
+QEFA.US,D,20190117,000000,53.0746,53.5672,53.0746,53.4495,47814.113441304,0
+QEFA.US,D,20190118,000000,53.9656,54.0932,53.79,53.9656,15421.376357785,0
+QEFA.US,D,20190122,000000,53.5201,53.6124,53.2159,53.3199,10465.706416074,0
+QEFA.US,D,20190123,000000,53.6889,53.6889,53.3513,53.5329,48494.842933606,0
+QEFA.US,D,20190124,000000,53.5643,53.6742,53.3965,53.5152,25147.248026237,0
+QEFA.US,D,20190125,000000,53.8479,54.0481,53.7821,53.9745,19957.195175501,0
+QEFA.US,D,20190128,000000,53.5643,53.7576,53.5397,53.7144,6938.7531632958,0
+QEFA.US,D,20190129,000000,54.1295,54.1746,53.9332,53.9332,19831.851271978,0
+QEFA.US,D,20190130,000000,54.2198,54.6653,54.0952,54.4573,11129.11195423,0
+QEFA.US,D,20190131,000000,54.3748,54.6309,54.3748,54.5112,12197.082774488,0
+QEFA.US,D,20190201,000000,54.5937,54.6643,54.3572,54.6035,24397.222717354,0
+QEFA.US,D,20190204,000000,54.5289,54.7487,54.4288,54.575,315237.87924709,0
+QEFA.US,D,20190205,000000,54.9391,55.1569,54.9204,55.0647,29024.756586428,0
+QEFA.US,D,20190206,000000,54.9489,54.9528,54.6663,54.6663,17137.466874305,0
+QEFA.US,D,20190207,000000,54.4288,54.4661,54.0844,54.2198,26598.383949946,0
+QEFA.US,D,20190208,000000,53.9205,54.2119,53.8744,54.2119,49602.556942785,0
+QEFA.US,D,20190211,000000,54.1207,54.2002,53.9568,54.0657,77197.577784155,0
+QEFA.US,D,20190212,000000,54.4749,54.6123,54.4121,54.5937,18008.759862206,0
+QEFA.US,D,20190213,000000,54.5838,54.6937,54.522,54.5623,17189.438736742,0
+QEFA.US,D,20190214,000000,54.6035,54.8576,54.5073,54.6751,30161.004167141,0
+QEFA.US,D,20190215,000000,55.0303,55.259,55.0254,55.2394,8958.5224054242,0
+QEFA.US,D,20190219,000000,55.206,55.6319,55.206,55.4965,15391.823730125,0
+QEFA.US,D,20190220,000000,55.5583,55.8664,55.5583,55.7133,16014.467023233,0
+QEFA.US,D,20190221,000000,55.7398,55.7398,55.5063,55.5239,8255.3736783462,0
+QEFA.US,D,20190222,000000,55.784,55.8674,55.7045,55.7624,9274.4298045462,0
+QEFA.US,D,20190225,000000,56.0126,56.0126,55.8026,55.9037,10004.073990905,0
+QEFA.US,D,20190226,000000,56.0774,56.305,55.9675,56.2138,23875.46598074,0
+QEFA.US,D,20190227,000000,55.94,56.0401,55.8674,55.94,11816.974839415,0
+QEFA.US,D,20190228,000000,55.942,55.9675,55.8536,55.8536,6361.9673958666,0
+QEFA.US,D,20190301,000000,56.1019,56.1667,55.9263,56.1667,72456.928685072,0
+QEFA.US,D,20190304,000000,56.1039,56.1039,55.677,55.8949,75870.766707842,0
+QEFA.US,D,20190305,000000,55.8399,56.1127,55.8262,56.0676,22444.711179555,0
+QEFA.US,D,20190306,000000,56.0774,56.0774,55.8252,55.8762,131119.9136459,0
+QEFA.US,D,20190307,000000,55.7222,55.7222,55.1952,55.208,7421.7857671146,0
+QEFA.US,D,20190308,000000,55.0205,55.3306,54.995,55.3208,25837.149023675,0
+QEFA.US,D,20190311,000000,55.4278,55.73,55.4278,55.73,11217.76983721,0
+QEFA.US,D,20190312,000000,55.7222,55.7594,55.5946,55.7045,72317.317995783,0
+QEFA.US,D,20190313,000000,55.9763,56.1824,55.8546,56.1382,49324.354620332,0
+QEFA.US,D,20190314,000000,56.0303,56.2491,56.0303,56.0901,29005.394520031,0
+QEFA.US,D,20190315,000000,56.413,56.7407,56.413,56.7407,11270.760755772,0
+QEFA.US,D,20190318,000000,56.7977,56.8506,56.6691,56.8143,36070.510642975,0
+QEFA.US,D,20190319,000000,57.1156,57.1598,56.832,56.8644,17190.457792868,0
+QEFA.US,D,20190320,000000,56.7319,57.1872,56.5052,56.9223,35903.385438278,0
+QEFA.US,D,20190321,000000,56.7142,57.0332,56.7142,56.9321,7302.5562003492,0
+QEFA.US,D,20190322,000000,56.4689,56.4689,56.0214,56.0617,45003.556645244,0
+QEFA.US,D,20190325,000000,56.0862,56.2413,56.0401,56.1804,20256.797676604,0
+QEFA.US,D,20190326,000000,56.5828,56.6485,56.4365,56.4925,6733.9228819296,0
+QEFA.US,D,20190327,000000,56.5229,56.5651,56.2776,56.5327,12730.04912849,0
+QEFA.US,D,20190328,000000,56.5327,56.6063,56.308,56.4768,13839.801249922,0
+QEFA.US,D,20190329,000000,56.7054,56.7054,56.4042,56.677,18473.449455754,0
+QEFA.US,D,20190401,000000,56.9684,57.1961,56.9684,57.1961,16645.262765351,0
+QEFA.US,D,20190402,000000,57.1234,57.1961,56.9135,57.1401,12588.400326949,0
+QEFA.US,D,20190403,000000,57.4787,57.6053,57.3001,57.4875,23204.9270497,0
+QEFA.US,D,20190404,000000,57.2137,57.3688,57.1686,57.3227,15447.871817066,0
+QEFA.US,D,20190405,000000,57.2324,57.3776,57.2137,57.3384,21492.912757684,0
+QEFA.US,D,20190408,000000,57.4237,57.4237,57.251,57.3472,11110.768943959,0
+QEFA.US,D,20190409,000000,57.1961,57.198,56.987,57.0499,15101.392734158,0
+QEFA.US,D,20190410,000000,57.1058,57.3599,57.1058,57.2334,6195.861247296,0
+QEFA.US,D,20190411,000000,57.251,57.2844,57.0449,57.1509,27147.655201968,0
+QEFA.US,D,20190412,000000,57.3972,57.4051,57.2785,57.4051,6748.1896676964,0
+QEFA.US,D,20190415,000000,57.5062,57.5062,57.2903,57.3609,7117.0879853808,0
+QEFA.US,D,20190416,000000,57.725,57.725,57.4875,57.5513,59228.56111087,0
+QEFA.US,D,20190417,000000,57.6239,57.6239,57.4149,57.4512,32158.354174493,0
+QEFA.US,D,20190418,000000,57.569,57.5788,57.3884,57.4237,48405.1659945,0
+QEFA.US,D,20190422,000000,57.3325,57.3688,57.251,57.2913,290381.06221682,0
+QEFA.US,D,20190423,000000,57.1872,57.4679,57.1872,57.4149,14949.553371354,0
+QEFA.US,D,20190424,000000,57.1598,57.2137,56.9586,57.0194,36517.876282377,0
+QEFA.US,D,20190425,000000,56.8958,57.0773,56.832,57.0508,16419.032305334,0
+QEFA.US,D,20190426,000000,57.0871,57.3325,57.0871,57.2706,8279.831025375,0
+QEFA.US,D,20190429,000000,57.3737,57.5788,57.2589,57.4963,8103.5343155424,0
+QEFA.US,D,20190430,000000,57.46,57.6239,57.3972,57.5415,6540.3022179516,0
+QEFA.US,D,20190501,000000,57.6141,57.7701,57.2491,57.2491,11720.164507426,0
+QEFA.US,D,20190502,000000,57.2883,57.305,57.0793,57.1421,13660.447371711,0
+QEFA.US,D,20190503,000000,57.4051,57.8064,57.4051,57.7338,91019.036023805,0
+QEFA.US,D,20190506,000000,56.7594,57.307,56.6721,57.1872,19066.540121202,0
+QEFA.US,D,20190507,000000,56.8693,56.8693,56.2982,56.4365,17350.449604681,0
+QEFA.US,D,20190508,000000,56.4503,56.623,56.4316,56.4689,16163.249217658,0
+QEFA.US,D,20190509,000000,55.94,56.3129,55.7859,56.1225,28393.960844311,0
+QEFA.US,D,20190510,000000,56.2491,56.5592,55.9312,56.519,32685.206191739,0
+QEFA.US,D,20190513,000000,55.6858,55.9125,55.4032,55.5131,29067.556943729,0
+QEFA.US,D,20190514,000000,55.7948,56.0676,55.7948,55.8949,14465.501711409,0
+QEFA.US,D,20190515,000000,55.5671,56.151,55.5671,56.151,30543.150214466,0
+QEFA.US,D,20190516,000000,56.3306,56.7398,56.3306,56.5052,12659.734255783,0
+QEFA.US,D,20190517,000000,56.2962,56.4984,56.2805,56.3404,4680.5247876366,0
+QEFA.US,D,20190520,000000,56.0774,56.2491,56.0303,56.1667,13518.798570169,0
+QEFA.US,D,20190521,000000,56.3777,56.4768,56.2236,56.4768,19220.417596258,0
+QEFA.US,D,20190522,000000,56.151,56.4022,56.1245,56.2491,55438.691377532,0
+QEFA.US,D,20190523,000000,55.7859,56.1696,55.7104,55.8311,31890.342413303,0
+QEFA.US,D,20190524,000000,56.2805,56.4689,56.2579,56.4218,17145.619323315,0
+QEFA.US,D,20190528,000000,56.3502,56.3973,55.8762,55.8762,10210.942384524,0
+QEFA.US,D,20190529,000000,55.5406,55.6839,55.3306,55.4955,7817.1795440802,0
+QEFA.US,D,20190530,000000,55.6221,55.7192,55.4758,55.6044,10972.177310795,0
+QEFA.US,D,20190531,000000,55.258,55.4238,55.1854,55.2394,13434.216911695,0
+QEFA.US,D,20190603,000000,55.573,55.8517,55.4336,55.675,29964.326334785,0
+QEFA.US,D,20190604,000000,55.9528,56.2589,55.7693,56.1304,105380.59401034,0
+QEFA.US,D,20190605,000000,56.2589,56.2854,56.0185,56.15,33228.363107003,0
+QEFA.US,D,20190606,000000,56.4454,56.676,56.3718,56.4356,84853.746460295,0
+QEFA.US,D,20190607,000000,56.9547,57.2971,56.8987,57.2324,32124.725322329,0
+QEFA.US,D,20190610,000000,57.3158,57.566,57.2422,57.3119,40680.720557904,0
+QEFA.US,D,20190611,000000,57.7701,57.9507,57.4551,57.4551,13435.235967821,0
+QEFA.US,D,20190612,000000,57.3904,57.5474,57.1676,57.2137,78960.544882481,0
+QEFA.US,D,20190613,000000,57.3815,57.461,57.2324,57.2324,16854.169271222,0
+QEFA.US,D,20190614,000000,57.0371,57.1872,56.9105,56.9704,22128.803780433,0
+QEFA.US,D,20190617,000000,57.0106,57.2186,56.9233,56.9547,8105.5724277948,0
+QEFA.US,D,20190618,000000,57.464,57.726,57.464,57.6121,26954.03453799,0
+QEFA.US,D,20190619,000000,57.726,57.9654,57.6955,57.8918,8322.6313826754,0
+QEFA.US,D,20190620,000000,58.4276,58.5179,58.3265,58.4973,7702.0262018196,0
+QEFA.US,D,20190621,000000,58.1224,58.3825,58.0851,58.2686,21482.722196422,0
+QEFA.US,D,20190624,000000,58.3344,58.3923,58.2569,58.3344,21572.399135528,0
+QEFA.US,D,20190625,000000,58.354,58.3638,58.0567,58.0665,12306.121779991,0
+QEFA.US,D,20190626,000000,58.1783,58.2431,58.0704,58.1136,22361.148577207,0
+QEFA.US,D,20190627,000000,58.1656,58.2431,58.1322,58.2431,11292.160934422,0
+QEFA.US,D,20190628,000000,58.3442,58.4924,58.3442,58.4757,18150.408663748,0
+QEFA.US,D,20190701,000000,58.9663,58.9663,58.5316,58.7632,49376.326482769,0
+QEFA.US,D,20190702,000000,58.8368,59.1145,58.8368,59.0311,180839.6620432,0
+QEFA.US,D,20190703,000000,59.3746,59.5414,59.2725,59.2725,30105.975136327,0
+QEFA.US,D,20190705,000000,59.0596,59.0596,58.7053,58.9938,36082.73931649,0
+QEFA.US,D,20190708,000000,58.6317,58.8967,58.5316,58.5316,67690.803182835,0
+QEFA.US,D,20190709,000000,58.3344,58.461,58.2382,58.4168,21866.906356,0
+QEFA.US,D,20190710,000000,58.776,58.776,58.4276,58.5758,55352.071606805,0
+QEFA.US,D,20190711,000000,58.7347,58.8721,58.4021,58.5571,22913.476997607,0
+QEFA.US,D,20190712,000000,58.457,58.7995,58.3569,58.5758,41938.235817635,0
+QEFA.US,D,20190715,000000,58.6602,58.8633,58.6239,58.6317,49874.64492848,0
+QEFA.US,D,20190716,000000,58.615,58.8545,58.457,58.457,21030.261276389,0
+QEFA.US,D,20190717,000000,58.6602,58.7436,58.5297,58.5905,39681.026498102,0
+QEFA.US,D,20190718,000000,58.3923,58.7632,58.2706,58.6719,21993.269315648,0
+QEFA.US,D,20190719,000000,58.615,58.7701,58.4924,58.5247,15636.397200413,0
+QEFA.US,D,20190722,000000,58.5404,58.616,58.4109,58.4806,42133.894593865,0
+QEFA.US,D,20190723,000000,58.7289,58.9025,58.5807,58.7249,16270.250110909,0
+QEFA.US,D,20190724,000000,58.6415,58.8976,58.5169,58.7995,13305.815839793,0
+QEFA.US,D,20190725,000000,58.5571,58.5571,58.1273,58.2951,16966.265445104,0
+QEFA.US,D,20190726,000000,58.4374,58.615,58.3736,58.3736,36462.847251562,0
+QEFA.US,D,20190729,000000,58.5571,58.7387,58.3736,58.3736,20615.505433026,0
+QEFA.US,D,20190730,000000,57.9723,57.987,57.7603,57.8162,24805.86422396,0
+QEFA.US,D,20190731,000000,57.8732,58.0115,57.5346,57.5935,10240.495012184,0
+QEFA.US,D,20190801,000000,57.9183,58.1136,57.1951,57.3953,67169.046446221,0
+QEFA.US,D,20190802,000000,57.3717,57.3717,56.8771,57.0567,279433.34225305,0
+QEFA.US,D,20190805,000000,56.3227,56.362,55.7957,55.8046,21185.157807572,0
+QEFA.US,D,20190806,000000,56.4817,56.4817,55.939,56.1843,30368.891616886,0
+QEFA.US,D,20190807,000000,56.1843,56.6485,56.046,56.6357,14186.28033283,0
+QEFA.US,D,20190808,000000,56.7506,57.254,56.7506,57.1127,28313.455410341,0
+QEFA.US,D,20190809,000000,56.936,57.0057,56.7506,56.7692,24463.461365557,0
+QEFA.US,D,20190812,000000,56.7329,56.7682,56.4356,56.4542,12082.948488353,0
+QEFA.US,D,20190813,000000,56.3806,57.1588,56.3806,56.8065,17680.62378957,0
+QEFA.US,D,20190814,000000,55.73,56.1206,55.5063,55.6554,23372.052254397,0
+QEFA.US,D,20190815,000000,55.7594,55.9184,55.4906,55.6476,23115.250110595,0
+QEFA.US,D,20190816,000000,56.0646,56.4493,56.0646,56.3521,10077.446031992,0
+QEFA.US,D,20190819,000000,56.8526,56.8556,56.5857,56.6701,12045.243411684,0
+QEFA.US,D,20190820,000000,56.516,56.6308,56.464,56.5347,17465.602946942,0
+QEFA.US,D,20190821,000000,57.0567,57.092,56.8428,56.8428,11154.588357385,0
+QEFA.US,D,20190822,000000,56.8428,56.8428,56.6004,56.8016,17838.577489131,0
+QEFA.US,D,20190823,000000,56.7231,56.9341,56.046,56.046,20710.277652763,0
+QEFA.US,D,20190826,000000,56.621,56.676,56.3472,56.4061,181289.06579485,0
+QEFA.US,D,20190827,000000,56.8565,56.8565,56.4257,56.4257,88207.46017162,0
+QEFA.US,D,20190828,000000,56.3983,56.6426,56.3423,56.4689,64048.696587796,0
+QEFA.US,D,20190829,000000,56.9458,57.2137,56.7839,57.0057,37850.801695447,0
+QEFA.US,D,20190830,000000,57.1401,57.1676,56.7231,57.0371,105938.01771137,0
+QEFA.US,D,20190903,000000,56.7506,56.9841,56.6308,56.9782,39858.342264061,0
+QEFA.US,D,20190904,000000,57.4453,57.9085,57.4218,57.6681,48778.140536689,0
+QEFA.US,D,20190905,000000,58.0665,58.142,57.8732,57.9134,66507.679020317,0
+QEFA.US,D,20190906,000000,58.04,58.2009,58.04,58.1224,21311.520767221,0
+QEFA.US,D,20190909,000000,58.1695,58.1695,57.9576,58.0115,22005.497989163,0
+QEFA.US,D,20190910,000000,57.7799,58.0576,57.7054,57.8918,41116.876579918,0
+QEFA.US,D,20190911,000000,58.1146,58.299,58.1146,58.2726,10346.476849309,0
+QEFA.US,D,20190912,000000,58.4276,58.67,58.2922,58.5954,16891.874347891,0
+QEFA.US,D,20190913,000000,58.7995,58.9075,58.7534,58.8368,20645.058060686,0
+QEFA.US,D,20190916,000000,58.5022,58.5022,58.303,58.3079,29575.046894576,0
+QEFA.US,D,20190917,000000,58.2706,58.6415,58.2706,58.6376,16294.707457938,0
+QEFA.US,D,20190918,000000,58.5404,58.6513,58.3461,58.5404,38274.729043946,0
+QEFA.US,D,20190919,000000,58.8545,58.9752,58.7534,58.7897,18868.843232719,0
+QEFA.US,D,20190920,000000,58.8574,58.8731,58.6553,58.668,12188.930325478,0
+QEFA.US,D,20190923,000000,58.3442,58.5856,58.3442,58.5856,13510.64612116,0
+QEFA.US,D,20190924,000000,58.7151,58.7347,58.457,58.5257,14934.267529461,0
+QEFA.US,D,20190925,000000,58.2608,58.409,58.1077,58.3825,44169.968734013,0
+QEFA.US,D,20190926,000000,58.6052,58.6052,58.4649,58.5404,59849.166291726,0
+QEFA.US,D,20190927,000000,58.512,58.7495,58.2343,58.299,11182.102872793,0
+QEFA.US,D,20190930,000000,58.2706,58.5404,58.2706,58.4502,13650.256810449,0
+QEFA.US,D,20191001,000000,58.303,58.3059,57.8987,57.9791,12323.445734137,0
+QEFA.US,D,20191002,000000,57.3619,57.6082,56.884,57.0292,26680.927496168,0
+QEFA.US,D,20191003,000000,57.0646,57.4277,56.9959,57.3442,13962.087985066,0
+QEFA.US,D,20191004,000000,57.4738,57.8162,57.4453,57.8055,186872.4743103,0
+QEFA.US,D,20191007,000000,57.7515,58.1165,57.7515,57.7986,24257.612028065,0
+QEFA.US,D,20191008,000000,57.5758,57.6661,57.2706,57.2795,38142.25174754,0
+QEFA.US,D,20191009,000000,57.725,57.8074,57.5758,57.6416,45034.12832903,0
+QEFA.US,D,20191010,000000,57.6416,58.1509,57.6416,57.9379,31784.360576178,0
+QEFA.US,D,20191011,000000,58.9114,59.2352,58.7956,59.087,33412.812265846,0
+QEFA.US,D,20191014,000000,58.6886,58.7897,58.6013,58.6602,14857.838319996,0
+QEFA.US,D,20191015,000000,59.0939,59.403,58.9506,59.3274,42269.42905865,0
+QEFA.US,D,20191016,000000,59.2735,59.5512,59.2725,59.3186,25850.396753315,0
+QEFA.US,D,20191017,000000,59.4295,59.6729,59.3647,59.4462,9857.3299087326,0
+QEFA.US,D,20191018,000000,59.3363,59.4383,59.1047,59.3746,22045.241178085,0
+QEFA.US,D,20191021,000000,59.7828,59.8367,59.5414,59.6886,8105.5724277948,0
+QEFA.US,D,20191022,000000,59.7916,59.8191,59.5031,59.5512,28338.931813496,0
+QEFA.US,D,20191023,000000,59.7062,59.8652,59.56,59.8564,31411.386033989,0
+QEFA.US,D,20191024,000000,60.0428,60.0428,59.8367,59.9486,10552.326186801,0
+QEFA.US,D,20191025,000000,59.8564,60.0556,59.8014,59.9996,10878.424147185,0
+QEFA.US,D,20191028,000000,60.2018,60.2734,60.1164,60.19,11154.588357385,0
+QEFA.US,D,20191029,000000,60.0507,60.2823,60.0232,60.1753,33567.708797028,0
+QEFA.US,D,20191030,000000,60.2646,60.6807,60.1007,60.6807,20149.796783353,0
+QEFA.US,D,20191031,000000,60.4039,60.5521,60.2823,60.505,47846.723237342,0
+QEFA.US,D,20191101,000000,60.9319,61.187,60.8112,61.1438,21977.983473755,0
+QEFA.US,D,20191104,000000,61.3578,61.4039,61.0428,61.2645,55890.133241439,0
+QEFA.US,D,20191105,000000,61.1262,61.3097,60.9221,61.0006,15352.080541203,0
+QEFA.US,D,20191106,000000,61.0428,61.2047,60.9142,61.1115,21101.595205223,0
+QEFA.US,D,20191107,000000,61.3205,61.4039,61.0428,61.2037,17716.290753987,0
+QEFA.US,D,20191108,000000,60.9584,61.136,60.8112,61.083,15096.297453527,0
+QEFA.US,D,20191111,000000,60.82,61.1919,60.718,61.0231,14190.356557335,0
+QEFA.US,D,20191112,000000,60.821,61.1811,60.7837,60.9407,99777.823428494,0
+QEFA.US,D,20191113,000000,60.7729,61.0477,60.6404,60.8141,16440.432483985,0
+QEFA.US,D,20191114,000000,60.5227,60.82,60.3745,60.6993,27234.274972695,0
+QEFA.US,D,20191115,000000,60.7925,61.136,60.6944,61.0428,21895.439927533,0
+QEFA.US,D,20191118,000000,60.9966,61.3205,60.9701,61.2292,18776.109125235,0
+QEFA.US,D,20191119,000000,61.3882,61.4382,61.0644,61.1782,21433.807502365,0
+QEFA.US,D,20191120,000000,60.8328,60.98,60.6993,60.7366,27396.304896761,0
+QEFA.US,D,20191121,000000,60.7464,60.9878,60.5884,60.7042,9646.3852906092,0
+QEFA.US,D,20191122,000000,60.7876,60.875,60.7121,60.7641,17497.193686854,0
+QEFA.US,D,20191125,000000,61.3735,61.3735,60.9966,61.2812,14069.088878317,0
+QEFA.US,D,20191126,000000,61.1811,61.4304,61.1811,61.1811,20752.058953937,0
+QEFA.US,D,20191127,000000,61.4225,61.5521,61.3057,61.4873,15545.701205181,0
+QEFA.US,D,20191129,000000,61.136,61.3293,61.0143,61.0928,10831.54756538,0
+QEFA.US,D,20191202,000000,60.9711,60.9711,60.5698,60.82,18532.554711073,0
+QEFA.US,D,20191203,000000,60.2371,60.5737,60.2371,60.4952,12408.027392611,0
+QEFA.US,D,20191204,000000,60.9142,61.1262,60.9142,61.0045,7745.8456152462,0
+QEFA.US,D,20191205,000000,61.1458,61.2547,60.8014,61.1222,12896.155277061,0
+QEFA.US,D,20191206,000000,61.5157,61.5521,61.2292,61.3901,10472.839808957,0
+QEFA.US,D,20191209,000000,61.3381,61.5344,61.1644,61.3568,9146.028732645,0
+QEFA.US,D,20191210,000000,61.1811,61.3607,60.9809,61.2547,8077.0388562612,0
+QEFA.US,D,20191211,000000,61.2371,61.5521,61.1281,61.4078,9936.8162865762,0
+QEFA.US,D,20191212,000000,61.451,61.9917,61.4471,61.7473,14034.440970026,0
+QEFA.US,D,20191213,000000,62.078,62.2193,61.8307,62.027,12987.870328419,0
+QEFA.US,D,20191216,000000,62.7571,63.0731,62.4519,62.7806,31086.307129731,0
+QEFA.US,D,20191217,000000,62.4706,62.7659,62.4156,62.497,24104.753609135,0
+QEFA.US,D,20191218,000000,62.4421,62.5922,62.2841,62.3577,14671.351048901,0
+QEFA.US,D,20191219,000000,62.4284,62.5245,62.2301,62.4342,16798.121184281,0
+QEFA.US,D,20191220,000000,62.4902,62.7669,62.3018,62.3312,30787.723684754,0
+QEFA.US,D,20191223,000000,62.6109,62.7954,62.5078,62.6207,78369.492329285,0
+QEFA.US,D,20191224,000000,62.499,62.9965,62.499,62.5559,28168.74944042,0
+QEFA.US,D,20191226,000000,62.6501,63.0721,62.5795,62.7905,29765.610390176,0
+QEFA.US,D,20191227,000000,63.0623,63.2841,62.9504,62.9632,27760.107933814,0
+QEFA.US,D,20191230,000000,63.1182,63.1565,62.4706,62.5265,43918.261870841,0
+QEFA.US,D,20191231,000000,62.6678,62.9308,62.4421,62.7149,40261.888490036,0
+QEFA.US,D,20200102,000000,63.1182,63.4479,63.025,63.1182,55630.273929258,0
+QEFA.US,D,20200103,000000,62.3862,62.9867,62.3862,62.5913,300717.34850486,0
+QEFA.US,D,20200106,000000,62.5559,62.9426,62.5559,62.8179,34408.430101143,0
+QEFA.US,D,20200107,000000,62.8748,62.8748,62.5913,62.5913,53503.503793879,0
+QEFA.US,D,20200108,000000,62.6305,62.9769,62.5392,62.8111,14916.943575316,0
+QEFA.US,D,20200109,000000,62.922,63.0495,62.7708,62.922,28705.792018928,0
+QEFA.US,D,20200110,000000,62.9592,62.9592,62.5756,62.5756,19752.364894135,0
+QEFA.US,D,20200113,000000,62.8277,63.0525,62.7905,62.9602,27410.571682528,0
+QEFA.US,D,20200114,000000,62.9592,63.2585,62.9504,63.2212,30971.15378747,0
+QEFA.US,D,20200115,000000,63.2212,63.3164,62.9965,63.1241,14955.667708111,0
+QEFA.US,D,20200116,000000,63.3626,63.4479,63.2036,63.446,46859.257851055,0
+QEFA.US,D,20200117,000000,63.6442,63.7404,63.5716,63.7188,52638.325142735,0
+QEFA.US,D,20200121,000000,63.4479,63.5274,63.288,63.4401,38554.969478651,0
+QEFA.US,D,20200122,000000,63.6432,63.7001,63.4008,63.4008,9079.790084442,0
+QEFA.US,D,20200123,000000,63.2311,63.4381,63.0063,63.0819,28420.456303592,0
+QEFA.US,D,20200124,000000,63.5794,63.8669,63.025,63.1467,43161.103169075,0
+QEFA.US,D,20200127,000000,61.9446,62.236,61.8258,61.8886,41232.029922178,0
+QEFA.US,D,20200128,000000,62.1703,62.5913,62.1703,62.4568,37671.447817235,0
+QEFA.US,D,20200129,000000,62.5265,62.7806,62.4794,62.6884,10857.023968535,0
+QEFA.US,D,20200130,000000,62.133,62.4627,62.0584,62.4372,25768.872263219,0
+QEFA.US,D,20200131,000000,62.029,62.029,61.448,61.6198,29024.756586428,0
+QEFA.US,D,20200203,000000,61.7483,62.1516,61.7483,61.973,28950.365489216,0
+QEFA.US,D,20200204,000000,62.5559,62.6963,62.4706,62.5657,22505.854547127,0
+QEFA.US,D,20200205,000000,63.0525,63.3262,62.9769,63.0721,90739.814645227,0
+QEFA.US,D,20200206,000000,63.3351,63.4744,63.2546,63.2968,20878.421913586,0
+QEFA.US,D,20200207,000000,62.9406,63.1369,62.8425,62.9534,17629.67098326,0
+QEFA.US,D,20200210,000000,62.7061,63.0211,62.658,62.8778,50913.063121078,0
+QEFA.US,D,20200211,000000,63.288,63.5313,63.1133,63.129,16643.224653098,0
+QEFA.US,D,20200212,000000,63.4008,63.4646,63.2311,63.3115,20778.554413218,0
+QEFA.US,D,20200213,000000,62.9308,63.1938,62.9308,63.0574,16826.654755814,0
+QEFA.US,D,20200214,000000,63.0338,63.0338,62.7316,62.8621,17962.902336527,0
+QEFA.US,D,20200218,000000,62.6305,62.8317,62.5657,62.7708,13718.533570904,0
+QEFA.US,D,20200219,000000,62.9121,63.1555,62.7806,63.0289,15467.233883464,0
+QEFA.US,D,20200220,000000,62.5824,62.658,62.1232,62.2458,16858.245495727,0
+QEFA.US,D,20200221,000000,62.1673,62.3312,62.0584,62.1889,52185.864222702,0
+QEFA.US,D,20200224,000000,60.0301,60.4157,59.8603,59.8603,38133.080242404,0
+QEFA.US,D,20200225,000000,60.0762,60.0762,58.8496,59.0713,26549.469255889,0
+QEFA.US,D,20200226,000000,59.5875,59.6405,59.0625,59.1596,160669.48413732,0
+QEFA.US,D,20200227,000000,58.1067,58.5934,57.6308,57.6308,45767.848739894,0
+QEFA.US,D,20200228,000000,56.1421,57.0057,55.6908,57.0057,83018.426377009,0
+QEFA.US,D,20200302,000000,57.0803,57.8221,56.7898,57.8221,862924.49899265,0
+QEFA.US,D,20200303,000000,58.1332,58.7239,56.9586,57.1843,107700.9848097,0
+QEFA.US,D,20200304,000000,58.2264,59.09,57.8683,59.09,71166.803629303,0
+QEFA.US,D,20200305,000000,57.6906,58.2362,57.4326,57.7201,35543.65862573,0
+QEFA.US,D,20200306,000000,56.6573,57.1558,56.4071,57.0155,50472.83087456,0
+QEFA.US,D,20200309,000000,53.6271,54.7899,53.157,53.4377,54361.549052139,0
+QEFA.US,D,20200310,000000,54.9862,54.9862,53.4406,54.8655,78381.721002799,0
+QEFA.US,D,20200311,000000,53.6271,53.7095,51.9549,52.2542,34146.53267671,0
+QEFA.US,D,20200312,000000,48.6205,48.6303,46.3115,47.3899,343173.26483461,0
+QEFA.US,D,20200313,000000,50.0954,50.2308,47.1466,49.8687,117204.70224264,0
+QEFA.US,D,20200316,000000,44.9386,46.4557,43.5118,43.5118,91401.18207113,0
+QEFA.US,D,20200317,000000,45.7099,47.4194,44.9877,47.2211,97667.358191134,0
+QEFA.US,D,20200318,000000,44.6109,46.0397,43.818,44.762,46882.696141957,0
+QEFA.US,D,20200319,000000,44.9033,46.4567,44.5834,45.3243,142823.77325531,0
+QEFA.US,D,20200320,000000,46.3762,46.8747,44.3685,44.6492,115087.1036124,0
+QEFA.US,D,20200323,000000,44.7532,45.1938,43.6522,44.0761,71352.271844272,0
+QEFA.US,D,20200324,000000,47.0533,47.8737,46.4371,47.4478,201398.10033316,0
+QEFA.US,D,20200325,000000,48.0484,49.6999,47.2849,48.7991,110978.26931156,0
+QEFA.US,D,20200326,000000,49.383,51.3534,49.383,51.3534,90600.203955937,0
+QEFA.US,D,20200327,000000,49.4291,50.7332,49.0523,49.851,110272.0634161,0
+QEFA.US,D,20200330,000000,50.1042,51.1365,49.8932,50.5644,52587.372336425,0
+QEFA.US,D,20200331,000000,50.2985,50.7234,49.7284,50.1601,66643.213485101,0
+QEFA.US,D,20200401,000000,49.0424,49.2142,48.0572,48.2545,141925.98480813,0
+QEFA.US,D,20200402,000000,48.805,49.118,48.3428,49.0719,104002.83012772,0
+QEFA.US,D,20200403,000000,48.3663,48.4703,47.7668,48.1318,69598.476251081,0
+QEFA.US,D,20200406,000000,49.5135,50.48,49.5135,50.3574,108108.60726018,0
+QEFA.US,D,20200407,000000,51.9451,51.9451,50.3299,50.3299,43734.831768125,0
+QEFA.US,D,20200408,000000,50.7008,51.3348,50.5075,51.1836,32052.372337369,0
+QEFA.US,D,20200409,000000,51.7096,52.2071,51.5595,51.9638,194626.47237456,0
+QEFA.US,D,20200413,000000,51.8421,51.8588,51.1463,51.5026,26288.590887581,0
+QEFA.US,D,20200414,000000,52.2915,52.8626,52.2915,52.5035,42101.284797827,0
+QEFA.US,D,20200415,000000,51.1758,51.5408,50.9962,51.006,30385.196514905,0
+QEFA.US,D,20200416,000000,51.4241,51.4663,50.8735,51.4476,82367.249512367,0
+QEFA.US,D,20200417,000000,52.264,52.4701,51.897,52.4701,96088.84025165,0
+QEFA.US,D,20200420,000000,51.9353,52.4878,51.7096,51.7381,27557.3157647,0
+QEFA.US,D,20200421,000000,50.9226,51.3534,50.5821,50.799,56583.091407255,0
+QEFA.US,D,20200422,000000,51.6242,51.7754,51.3652,51.7243,22162.432632598,0
+QEFA.US,D,20200423,000000,51.7292,52.3847,51.4182,51.4378,25971.664432333,0
+QEFA.US,D,20200424,000000,51.5781,51.9549,51.3985,51.9549,29804.334522971,0
+QEFA.US,D,20200427,000000,52.3494,52.8656,52.1551,52.6674,43974.309957782,0
+QEFA.US,D,20200428,000000,53.5878,53.5878,52.8754,52.9676,26432.277801376,0
+QEFA.US,D,20200429,000000,53.842,54.1884,53.5378,54.0127,74421.668896386,0
+QEFA.US,D,20200430,000000,53.2591,53.3808,52.4476,52.9205,82980.72130034,0
+QEFA.US,D,20200501,000000,52.11,52.3592,51.5055,51.7371,52392.732616321,0
+QEFA.US,D,20200504,000000,51.5595,51.9098,51.2406,51.8607,70674.599520349,0
+QEFA.US,D,20200505,000000,52.1384,52.3671,51.7803,51.9167,60352.580018069,0
+QEFA.US,D,20200506,000000,52.0904,52.0904,51.5457,51.5752,49885.854545869,0
+QEFA.US,D,20200507,000000,52.2169,52.475,51.8607,52.0384,77058.986150992,0
+QEFA.US,D,20200508,000000,52.7567,53.2503,52.7567,53.0049,43429.114930265,0
+QEFA.US,D,20200511,000000,52.8754,53.315,52.8038,53.2218,26959.129818621,0
+QEFA.US,D,20200512,000000,53.3346,53.3396,52.6585,52.6585,21017.013546749,0
+QEFA.US,D,20200513,000000,52.582,52.8087,51.7479,52.1993,113754.17819933,0
+QEFA.US,D,20200514,000000,50.9678,51.8323,50.6626,51.7184,46355.844124712,0
+QEFA.US,D,20200515,000000,51.4506,51.7194,51.1463,51.4888,53809.220631739,0
+QEFA.US,D,20200518,000000,52.7429,53.5407,52.4701,53.2777,21973.907249251,0
+QEFA.US,D,20200519,000000,52.9873,53.2032,52.6526,52.6526,23713.436056674,0
+QEFA.US,D,20200520,000000,53.5407,53.8331,53.5368,53.5878,43296.637633859,0
+QEFA.US,D,20200521,000000,53.6624,53.6624,52.9205,53.0275,26143.884917661,0
+QEFA.US,D,20200522,000000,52.8656,53.0049,52.6046,53.0049,24051.762690572,0
+QEFA.US,D,20200526,000000,54.368,54.5269,54.208,54.2433,25377.554710759,0
+QEFA.US,D,20200527,000000,54.7153,54.8557,54.0019,54.6231,29288.692123114,0
+QEFA.US,D,20200528,000000,55.3444,55.7761,55.2874,55.3149,54106.785020589,0
+QEFA.US,D,20200529,000000,54.9773,55.1285,54.5171,55.0882,51754.803481319,0
+QEFA.US,D,20200601,000000,55.5455,56.0872,55.47,56.0362,433455.52327917,0
+QEFA.US,D,20200602,000000,56.3541,56.5818,56.2216,56.3247,616054.07619619,0
+QEFA.US,D,20200603,000000,56.9625,57.724,56.9144,57.4973,62458.969030924,0
+QEFA.US,D,20200604,000000,57.2196,57.7044,57.2,57.4375,83434.201276499,0
+QEFA.US,D,20200605,000000,58.3216,58.7603,58.1381,58.2588,81804.730530705,0
+QEFA.US,D,20200608,000000,58.5885,59.3216,58.2362,58.9977,102024.84218677,0
+QEFA.US,D,20200609,000000,58.0841,58.5885,57.9762,58.3893,57961.874346004,0
+QEFA.US,D,20200610,000000,58.5414,58.9477,58.1038,58.2657,41232.029922178,0
+QEFA.US,D,20200611,000000,56.7241,57.0911,55.2551,55.4709,31335.97588065,0
+QEFA.US,D,20200612,000000,56.725,57.2,55.7575,56.359,24916.941341716,0
+QEFA.US,D,20200615,000000,55.2796,56.5818,55.2796,56.3924,39614.787849899,0
+QEFA.US,D,20200616,000000,57.4855,57.4855,56.7339,57.0204,10579.840702208,0
+QEFA.US,D,20200617,000000,57.514,57.724,57.1205,57.4571,32754.50200832,0
+QEFA.US,D,20200618,000000,56.9586,57.2294,56.7918,56.8291,20140.625278217,0
+QEFA.US,D,20200619,000000,57.5523,57.6386,56.6083,56.7535,13954.954592183,0
+QEFA.US,D,20200622,000000,57.0106,57.3815,57.0106,57.303,12822.783235975,0
+QEFA.US,D,20200623,000000,57.9134,58.2843,57.5434,57.9134,26874.548160146,0
+QEFA.US,D,20200624,000000,57.0253,57.305,56.0244,56.3207,39154.174480856,0
+QEFA.US,D,20200625,000000,56.2687,57.1195,56.1206,56.9262,22430.444393788,0
+QEFA.US,D,20200626,000000,56.8781,56.8781,56.0901,56.2638,14305.509899596,0
+QEFA.US,D,20200629,000000,56.5062,56.8104,56.358,56.41,33106.076371859,0
+QEFA.US,D,20200630,000000,56.2638,56.6671,56.2216,56.5945,14287.166889324,0
+QEFA.US,D,20200701,000000,56.4778,56.8683,56.3924,56.6485,15383.671281115,0
+QEFA.US,D,20200702,000000,57.4571,57.7426,57.0763,57.3717,43652.288221903,0
+QEFA.US,D,20200706,000000,58.0184,58.1136,57.7711,57.7996,147189.40969995,0
+QEFA.US,D,20200707,000000,57.5336,57.7328,57.1058,57.1058,223442.32245512,0
+QEFA.US,D,20200708,000000,57.1156,57.7426,57.0714,57.6092,126531.10390962,0
+QEFA.US,D,20200709,000000,57.4954,57.7162,56.5965,56.8104,20134.51094146,0
+QEFA.US,D,20200710,000000,57.2765,57.619,57.1784,57.619,60419.837722398,0
+QEFA.US,D,20200713,000000,57.7426,58.038,57.1892,57.2579,18039.331545992,0
+QEFA.US,D,20200714,000000,57.2677,58.0841,57.2677,57.724,33423.002827108,0
+QEFA.US,D,20200715,000000,58.7887,58.8937,58.4364,58.5679,30790.780853133,0
+QEFA.US,D,20200716,000000,58.2657,58.5414,58.1607,58.303,68021.99642385,0
+QEFA.US,D,20200717,000000,58.3707,58.618,58.1607,58.408,30649.132051591,0
+QEFA.US,D,20200720,000000,58.5983,58.8937,58.3991,58.8554,15430.54786292,0
+QEFA.US,D,20200721,000000,58.9595,59.2637,58.8456,58.8456,51567.297154099,0
+QEFA.US,D,20200722,000000,58.8741,59.1871,58.618,59.0458,161322.69911422,0
+QEFA.US,D,20200723,000000,58.9595,59.1017,58.408,58.5787,48855.58880228,0
+QEFA.US,D,20200724,000000,58.2755,58.4178,58.1607,58.2902,17732.595652006,0
+QEFA.US,D,20200727,000000,58.931,59.1508,58.8358,59.0546,18154.484888253,0
+QEFA.US,D,20200728,000000,58.8554,59.0164,58.5689,58.6553,40143.677979397,0
+QEFA.US,D,20200729,000000,58.931,59.5963,58.8535,59.4256,32171.601904134,0
+QEFA.US,D,20200730,000000,57.8859,58.4747,57.5336,58.3177,19857.327675133,0
+QEFA.US,D,20200731,000000,57.724,57.8761,56.7829,57.2196,284947.45495192,0
+QEFA.US,D,20200803,000000,57.4237,58.1038,57.4237,58.1038,30478.949678516,0
+QEFA.US,D,20200804,000000,57.9831,58.5885,57.9448,58.5787,109047.15795241,0
+QEFA.US,D,20200805,000000,59.0075,59.1322,58.5601,58.618,17307.649247381,0
+QEFA.US,D,20200806,000000,58.3991,58.7701,58.1332,58.6268,22791.190262463,0
+QEFA.US,D,20200807,000000,58.2088,58.3628,57.9693,58.2196,33490.260531437,0
+QEFA.US,D,20200810,000000,58.7073,58.7406,58.2353,58.5228,44848.660114062,0
+QEFA.US,D,20200811,000000,59.6356,59.6356,58.5885,58.9124,26926.520022583,0
+QEFA.US,D,20200812,000000,59.9957,60.3608,59.8574,60.2724,40682.758670156,0
+QEFA.US,D,20200813,000000,60.1105,60.2626,59.7681,59.7681,31832.256214109,0
+QEFA.US,D,20200814,000000,59.5011,59.6738,59.3883,59.5404,33597.261424688,0
+QEFA.US,D,20200817,000000,59.8731,59.9869,59.7995,59.9849,17514.517640999,0
+QEFA.US,D,20200818,000000,60.2724,60.2724,59.8907,60.0811,36812.383502849,0
+QEFA.US,D,20200819,000000,60.348,60.348,59.7082,59.7298,109651.45823525,0
+QEFA.US,D,20200820,000000,59.2833,59.7396,59.2833,59.7013,15976.761946564,0
+QEFA.US,D,20200821,000000,59.2362,59.406,58.878,59.3196,22876.790977064,0
+QEFA.US,D,20200824,000000,59.9319,60.0448,59.7759,59.825,27216.95101855,0
+QEFA.US,D,20200825,000000,60.139,60.1498,59.7298,60.0811,28929.984366692,0
+QEFA.US,D,20200826,000000,60.0536,60.4471,60.0516,60.3873,20020.376655325,0
+QEFA.US,D,20200827,000000,60.4422,60.4422,59.6454,59.8789,18196.266189427,0
+QEFA.US,D,20200828,000000,60.088,60.2283,59.9771,60.1586,18964.634508582,0
+QEFA.US,D,20200831,000000,60.0811,60.139,59.8917,59.9015,38272.690931693,0
+QEFA.US,D,20200901,000000,59.7779,59.9673,59.511,59.8152,64664.206488021,0
+QEFA.US,D,20200902,000000,60.139,60.6041,60.0909,60.6041,18326.705373581,0
+QEFA.US,D,20200903,000000,60.4147,60.4716,59.0458,59.1695,42640.365488587,0
+QEFA.US,D,20200904,000000,59.5502,59.5502,58.3991,59.3981,46379.282415614,0
+QEFA.US,D,20200908,000000,58.6268,59.141,58.6268,58.7406,30096.803631191,0
+QEFA.US,D,20200909,000000,59.511,59.8681,59.511,59.7779,21961.678575736,0
+QEFA.US,D,20200910,000000,60.0153,60.1586,59.086,59.1871,22848.25740553,0
+QEFA.US,D,20200911,000000,59.6552,59.8534,59.5404,59.717,19876.689741531,0
+QEFA.US,D,20200914,000000,60.244,60.4913,59.9202,60.035,375864.5853631,0
+QEFA.US,D,20200915,000000,60.5099,60.5982,60.2371,60.3195,15161.517045604,0
+QEFA.US,D,20200916,000000,60.5668,60.6424,60.3146,60.3863,12919.593567964,0
+QEFA.US,D,20200917,000000,60.0723,60.4913,60.0723,60.4913,16207.068631085,0
+QEFA.US,D,20200918,000000,60.2626,60.2724,59.7681,60.0624,30648.112995465,0
+QEFA.US,D,20200921,000000,58.3216,58.6651,57.9713,58.6651,42307.134135319,0
+QEFA.US,D,20200922,000000,58.6729,58.6729,58.0783,58.6553,29847.134880272,0
+QEFA.US,D,20200923,000000,58.9359,58.9693,58.0743,58.1509,31892.380525555,0
+QEFA.US,D,20200924,000000,57.9517,58.4561,57.7711,58.1793,31712.007591218,0
+QEFA.US,D,20200925,000000,57.8251,58.2951,57.4473,58.2951,22332.615005673,0
+QEFA.US,D,20200928,000000,59.036,59.1214,58.8839,59.1214,20203.806758041,0
+QEFA.US,D,20200929,000000,59.1214,59.2264,58.8407,59.0635,49335.564237721,0
+QEFA.US,D,20200930,000000,58.8839,59.2067,58.723,58.8074,20538.057167435,0
+QEFA.US,D,20201001,000000,59.141,59.245,58.931,59.0929,143626.78948275,0
+QEFA.US,D,20201002,000000,58.4364,59.196,58.4364,58.9977,25125.847847587,0
+QEFA.US,D,20201005,000000,59.4835,59.9202,59.4835,59.7975,25612.956675911,0
+QEFA.US,D,20201006,000000,59.8632,59.9957,59.1783,59.2067,18899.414916505,0
+QEFA.US,D,20201007,000000,59.5963,59.8112,59.5767,59.7013,49206.144109693,0
+QEFA.US,D,20201008,000000,59.8731,60.1007,59.8731,60.0055,42061.541608905,0
+QEFA.US,D,20201009,000000,60.244,60.5256,60.1959,60.4147,105845.28360389,0
+QEFA.US,D,20201012,000000,60.7572,60.8416,60.558,60.7474,27236.313084947,0
+QEFA.US,D,20201013,000000,60.2911,60.3107,60.0448,60.1203,24418.622896004,0
+QEFA.US,D,20201014,000000,60.3195,60.3961,60.0448,60.1203,30257.81449913,0
+QEFA.US,D,20201015,000000,58.9222,59.4217,58.9035,59.2931,28786.297452898,0
+QEFA.US,D,20201016,000000,59.454,59.7887,59.454,59.5688,28492.809288552,0
+QEFA.US,D,20201019,000000,59.8534,59.9251,59.2735,59.2833,31515.329758861,0
+QEFA.US,D,20201020,000000,59.7484,59.9928,59.6581,59.6827,27890.547117968,0
+QEFA.US,D,20201021,000000,59.6061,59.8534,59.4835,59.4835,31501.062973094,0
+QEFA.US,D,20201022,000000,59.3304,59.559,59.2539,59.4913,50648.108528266,0
+QEFA.US,D,20201023,000000,59.7484,59.8436,59.5257,59.8073,17185.362512237,0
+QEFA.US,D,20201026,000000,59.3117,59.3216,58.8466,58.9879,14733.5134726,0
+QEFA.US,D,20201027,000000,58.7603,58.7603,58.4462,58.5326,61682.44826276,0
+QEFA.US,D,20201028,000000,57.2579,57.2579,56.8006,56.8006,36338.522404166,0
+QEFA.US,D,20201029,000000,56.9242,57.2196,56.6406,57.0008,60972.166142798,0
+QEFA.US,D,20201030,000000,56.7162,56.8487,56.411,56.7829,63459.682146853,0
+QEFA.US,D,20201102,000000,57.4669,57.5896,57.1951,57.5847,56807.283755019,0
+QEFA.US,D,20201103,000000,58.5885,59.1214,58.5885,58.8741,93487.189961462,0
+QEFA.US,D,20201104,000000,58.9879,59.9957,58.9879,59.4913,157802.87925432,0
+QEFA.US,D,20201105,000000,60.8328,60.9829,60.714,60.9564,30540.093046088,0
+QEFA.US,D,20201106,000000,61.1654,61.3852,60.9103,60.9279,55326.59520365,0
+QEFA.US,D,20201109,000000,63.6383,63.6383,62.6452,62.659,49868.530591723,0
+QEFA.US,D,20201110,000000,63.1055,63.4666,62.9916,63.1634,91484.744673479,0
+QEFA.US,D,20201111,000000,63.496,63.7148,63.4106,63.6854,77335.150361192,0
+QEFA.US,D,20201112,000000,63.182,63.3135,62.6109,62.6874,22829.914395259,0
+QEFA.US,D,20201113,000000,63.0299,63.599,63.0299,63.5304,13468.864819985,0
+QEFA.US,D,20201116,000000,64.2281,64.3232,63.8993,64.3232,94369.692566751,0
+QEFA.US,D,20201117,000000,64.1034,64.3507,63.9101,64.1034,36820.535951858,0
+QEFA.US,D,20201118,000000,64.3144,64.494,63.9327,63.9327,19981.65252253,0
+QEFA.US,D,20201119,000000,63.866,64.3704,63.866,64.2467,37120.138452961,0
+QEFA.US,D,20201120,000000,64.285,64.5902,64.2654,64.5068,51555.068480584,0
+QEFA.US,D,20201123,000000,64.6755,64.6755,64.1829,64.3046,28074.99627681,0
+QEFA.US,D,20201124,000000,64.8473,65.2251,64.7982,65.1838,26798.118950681,0
+QEFA.US,D,20201125,000000,64.8276,65.2172,64.7697,65.121,22275.547862606,0
+QEFA.US,D,20201127,000000,65.1888,65.4302,65.1888,65.3605,5783.143516185,0
+QEFA.US,D,20201130,000000,65.1407,65.1475,64.0956,64.1231,48259.440968453,0
+QEFA.US,D,20201201,000000,64.913,65.4272,64.913,65.2457,273864.20052337,0
+QEFA.US,D,20201202,000000,65.0651,65.493,65.0602,65.4743,37447.255469471,0
+QEFA.US,D,20201203,000000,65.5793,65.7402,65.3418,65.388,65875.864222073,0
+QEFA.US,D,20201204,000000,65.7589,65.8727,65.6156,65.7687,21827.163167078,0
+QEFA.US,D,20201207,000000,65.4547,65.6451,65.1309,65.3193,237512.43038956,0
+QEFA.US,D,20201208,000000,65.2555,65.7118,65.2555,65.6372,70105.966201929,0
+QEFA.US,D,20201209,000000,66.0248,66.0248,65.3781,65.8168,149522.02917282,0
+QEFA.US,D,20201210,000000,65.4645,65.9866,65.4645,65.807,299003.29610059,0
+QEFA.US,D,20201211,000000,65.7314,65.7314,65.332,65.5813,85808.602050545,0
+QEFA.US,D,20201214,000000,66.0346,66.122,65.6451,65.7118,30651.170163844,0
+QEFA.US,D,20201215,000000,65.8727,66.2721,65.7412,66.2309,45173.73901832,0
+QEFA.US,D,20201216,000000,66.3006,66.5871,66.1966,66.4438,38667.065652533,0
+QEFA.US,D,20201217,000000,67.014,67.0993,66.805,66.805,27372.866605858,0
+QEFA.US,D,20201218,000000,66.9482,66.958,66.6421,66.7088,28817.88819281,0
+QEFA.US,D,20201221,000000,65.2045,66.0287,65.0612,65.8276,70340.349110955,0
+QEFA.US,D,20201222,000000,65.7226,65.8953,65.5567,65.7226,50070.303704711,0
+QEFA.US,D,20201223,000000,66.2201,66.3457,66.1043,66.2976,27620.497244525,0
+QEFA.US,D,20201224,000000,66.4026,66.4026,66.2201,66.3006,13908.078010378,0
+QEFA.US,D,20201228,000000,66.9973,67.0935,66.7,66.8148,45926.821495582,0
+QEFA.US,D,20201229,000000,67.6292,67.7215,67.2652,67.3457,58459.173735589,0
+QEFA.US,D,20201230,000000,67.7058,67.85,67.4664,67.5144,44354.417892855,0
+QEFA.US,D,20201231,000000,67.3231,67.3643,66.9207,66.9482,32815.645375892,0
+QEFA.US,D,20210104,000000,68.1856,68.1856,67.0336,67.3417,77633.733806168,0
+QEFA.US,D,20210105,000000,67.485,68.0895,67.4516,67.9364,50584.927048442,0
+QEFA.US,D,20210106,000000,67.9266,68.8461,67.9266,68.5585,29806.372635224,0
+QEFA.US,D,20210107,000000,68.482,68.6164,68.3436,68.5016,33925.397497324,0
+QEFA.US,D,20210108,000000,69.0472,69.162,68.5752,69.162,30906.95325152,0
+QEFA.US,D,20210111,000000,68.0502,68.5487,68.0502,68.376,244843.52016144,0
+QEFA.US,D,20210112,000000,68.1758,68.6645,68.1091,68.5389,21753.791125991,0
+QEFA.US,D,20210113,000000,68.481,68.6449,68.3122,68.5203,23495.358045667,0
+QEFA.US,D,20210114,000000,68.6164,69.109,68.6164,68.8559,23779.674704877,0
+QEFA.US,D,20210115,000000,68.1464,68.3289,67.8687,67.9972,33485.165250806,0
+QEFA.US,D,20210119,000000,68.4055,68.482,68.1906,68.432,25223.677235702,0
+QEFA.US,D,20210120,000000,68.4624,68.7597,68.3466,68.693,23163.145748526,0
+QEFA.US,D,20210121,000000,68.8843,68.9324,68.5114,68.9128,94379.883128013,0
+QEFA.US,D,20210122,000000,68.3956,68.7793,68.3956,68.5585,45886.059250534,0
+QEFA.US,D,20210125,000000,68.2229,68.5909,68.0571,68.5909,25513.089175543,0
+QEFA.US,D,20210126,000000,68.7214,68.7793,68.482,68.694,18950.367722815,0
+QEFA.US,D,20210127,000000,67.6675,67.8824,67.2171,67.2171,32994.999254104,0
+QEFA.US,D,20210128,000000,67.5242,68.1101,67.5242,67.7539,42196.057017563,0
+QEFA.US,D,20210129,000000,66.9394,66.9737,66.015,66.4507,60774.469254316,0
+QEFA.US,D,20210201,000000,67.0925,67.1307,66.7853,67.064,245814.68064971,0
+QEFA.US,D,20210202,000000,67.3035,67.6106,67.169,67.6106,64574.529548915,0
+QEFA.US,D,20210203,000000,67.6391,67.7637,67.3702,67.696,43238.551434666,0
+QEFA.US,D,20210204,000000,67.4281,67.7441,67.2936,67.7156,121101.57286923,0
+QEFA.US,D,20210205,000000,68.0129,68.0875,67.7509,68.0404,89032.895633842,0
+QEFA.US,D,20210208,000000,68.6125,68.6253,68.3485,68.4437,109738.07800597,0
+QEFA.US,D,20210209,000000,68.8039,69.0472,68.6802,68.8461,64677.454217662,0
+QEFA.US,D,20210210,000000,69.0757,69.0757,68.5968,68.6164,38643.62736163,0
+QEFA.US,D,20210211,000000,69.009,69.162,68.8716,69.0521,38183.013992588,0
+QEFA.US,D,20210212,000000,68.9609,69.5369,68.9609,69.5271,22175.680362238,0
+QEFA.US,D,20210216,000000,69.9863,70.1198,69.7852,69.7852,36529.085899765,0
+QEFA.US,D,20210217,000000,69.3642,69.5497,69.1719,69.477,153350.62303895,0
+QEFA.US,D,20210218,000000,69.009,69.2386,68.7528,69.2052,24465.49947781,0
+QEFA.US,D,20210219,000000,69.5791,69.5791,69.1522,69.2582,28996.223014895,0
+QEFA.US,D,20210222,000000,68.9805,69.4515,68.9226,68.9226,34189.33303401,0
+QEFA.US,D,20210223,000000,68.8362,69.1983,68.3662,69.057,21518.389160839,0
+QEFA.US,D,20210224,000000,68.5389,69.2484,68.4722,69.2013,36238.654903798,0
+QEFA.US,D,20210225,000000,69.268,69.373,67.8599,68.0895,42129.81836936,0
+QEFA.US,D,20210226,000000,67.8971,67.8971,67.064,67.064,400149.71190658,0
+QEFA.US,D,20210301,000000,67.8206,68.2426,67.7755,68.0895,40442.261424373,0
+QEFA.US,D,20210302,000000,68.1955,68.3132,67.907,68.0502,56729.835489428,0
+QEFA.US,D,20210303,000000,67.9168,68.06,67.5714,67.6106,44728.41149117,0
+QEFA.US,D,20210304,000000,67.85,67.9325,66.6136,66.9207,79609.68363487,0
+QEFA.US,D,20210305,000000,67.3417,67.5527,66.7088,67.5144,35801.479825658,0
+QEFA.US,D,20210308,000000,67.1788,67.6391,67.1209,67.2367,50771.414319536,0
+QEFA.US,D,20210309,000000,67.8873,68.2367,67.8873,68.0129,41512.270356883,0
+QEFA.US,D,20210310,000000,68.4526,68.4624,68.0699,68.4349,142137.94848238,0
+QEFA.US,D,20210311,000000,68.5232,68.798,68.4496,68.7411,37964.935981581,0
+QEFA.US,D,20210312,000000,68.3662,68.8843,68.3574,68.8078,16183.630340182,0
+QEFA.US,D,20210315,000000,68.7793,68.9893,68.4869,68.9883,38076.013099337,0
+QEFA.US,D,20210316,000000,69.1522,69.3151,69.057,69.1149,44988.270803351,0
+QEFA.US,D,20210317,000000,68.904,69.7704,68.904,69.5546,28989.089622011,0
+QEFA.US,D,20210318,000000,69.3063,69.6301,68.9344,69.0188,56448.575998597,0
+QEFA.US,D,20210319,000000,69.2288,69.4015,68.8353,69.3249,16248.849932259,0
+QEFA.US,D,20210322,000000,69.373,69.6409,69.2965,69.478,14362.577042663,0
+QEFA.US,D,20210323,000000,69.0669,69.0855,68.4526,68.5782,23522.872561075,0
+QEFA.US,D,20210324,000000,68.4624,68.693,68.2426,68.2808,40054.001040291,0
+QEFA.US,D,20210325,000000,68.4251,68.8461,68.2808,68.8274,18613.060145043,0
+QEFA.US,D,20210326,000000,69.0904,69.7469,69.0904,69.7469,21712.009824817,0
+QEFA.US,D,20210329,000000,69.4407,69.7175,69.2288,69.5644,81350.23149842,0
+QEFA.US,D,20210330,000000,69.2778,69.4859,69.11,69.4113,37508.398837043,0
+QEFA.US,D,20210331,000000,68.9991,69.3249,68.9991,69.057,24033.419680301,0
+QEFA.US,D,20210401,000000,69.2386,69.8332,69.2386,69.7175,95517.149764852,0
+QEFA.US,D,20210405,000000,70.2071,70.7429,70.2071,70.6212,264542.89413702,0
+QEFA.US,D,20210406,000000,69.8431,70.0246,69.7469,69.9481,32710.682594894,0
+QEFA.US,D,20210407,000000,69.8617,70.1011,69.8117,70.0531,67168.027390094,0
+QEFA.US,D,20210408,000000,70.3789,70.5467,70.3023,70.4564,71222.851716244,0
+QEFA.US,D,20210409,000000,70.4652,70.6958,70.4318,70.6958,27018.235073941,0
+QEFA.US,D,20210412,000000,70.4269,70.475,70.1885,70.3887,48098.430100514,0
+QEFA.US,D,20210413,000000,70.4367,70.7145,70.3602,70.7145,13780.695994603,0
+QEFA.US,D,20210414,000000,70.7724,70.9156,70.5898,70.6713,16235.602202618,0
+QEFA.US,D,20210415,000000,71.0687,71.1923,71.0491,71.1845,24464.480421683,0
+QEFA.US,D,20210416,000000,71.4337,71.7595,71.3445,71.7595,24938.341520366,0
+QEFA.US,D,20210419,000000,71.7586,71.7586,71.4406,71.6339,57972.064907266,0
+QEFA.US,D,20210420,000000,70.9637,70.9637,70.3651,70.5898,49825.730234423,0
+QEFA.US,D,20210421,000000,70.5427,71.366,70.5427,71.366,21704.876431934,0
+QEFA.US,D,20210422,000000,71.3876,71.4524,70.8872,71.0883,32661.767900836,0
+QEFA.US,D,20210423,000000,71.3376,71.8861,71.261,71.7301,18575.355068374,0
+QEFA.US,D,20210426,000000,71.7497,71.788,71.5957,71.7595,17979.207234547,0
+QEFA.US,D,20210427,000000,71.366,71.5289,71.3081,71.4907,18413.325144308,0
+QEFA.US,D,20210428,000000,71.3376,71.6742,71.318,71.528,20004.071757306,0
+QEFA.US,D,20210429,000000,71.8165,71.8165,71.106,71.5289,21997.345540153,0
+QEFA.US,D,20210430,000000,71.318,71.3435,70.635,70.6497,44468.552178989,0
+QEFA.US,D,20210503,000000,71.261,71.6732,71.261,71.6536,281168.79483597,0
+QEFA.US,D,20210504,000000,70.9922,70.9922,70.3239,70.6222,106707.40508665,0
+QEFA.US,D,20210505,000000,71.4337,71.7487,71.4337,71.6251,685737.13410575,0
+QEFA.US,D,20210506,000000,71.6732,72.1236,71.4809,72.1236,20330.16971769,0
+QEFA.US,D,20210507,000000,72.3915,72.9508,72.3336,72.9086,42174.656838913,0
+QEFA.US,D,20210510,000000,73.2541,73.2541,72.5829,72.5927,21624.370997964,0
+QEFA.US,D,20210511,000000,71.5574,71.9509,71.3278,71.788,93079.567510982,0
+QEFA.US,D,20210512,000000,71.3945,71.6634,70.5614,70.7243,75384.676935645,0
+QEFA.US,D,20210513,000000,70.9156,71.4014,70.8096,71.3474,65954.33154379,0
+QEFA.US,D,20210514,000000,71.9892,72.4769,71.9215,72.4396,36690.096767705,0
+QEFA.US,D,20210517,000000,72.0942,72.2865,71.9695,72.2865,32266.374123871,0
+QEFA.US,D,20210518,000000,72.8615,72.8615,72.4298,72.4298,56735.949826185,0
+QEFA.US,D,20210519,000000,71.7782,72.2374,71.471,71.947,49071.628701035,0
+QEFA.US,D,20210520,000000,72.4769,72.9665,72.4494,72.8125,46316.10093579,0
+QEFA.US,D,20210521,000000,73.0814,73.0814,72.7212,72.8988,22610.817328126,0
+QEFA.US,D,20210524,000000,73.101,73.4071,73.101,73.2737,23954.952358583,0
+QEFA.US,D,20210525,000000,73.5602,73.5602,73.1864,73.3012,71657.988682132,0
+QEFA.US,D,20210526,000000,73.2923,73.4219,73.2158,73.2845,16263.116718026,0
+QEFA.US,D,20210527,000000,73.4258,73.5445,73.2884,73.4395,15951.285543409,0
+QEFA.US,D,20210528,000000,73.6377,73.7908,73.5887,73.6211,21814.934493563,0
+QEFA.US,D,20210601,000000,74.2383,74.2383,73.5592,73.5592,49998.969775877,0
+QEFA.US,D,20210602,000000,73.7594,73.9861,73.6868,73.783,27382.038110994,0
+QEFA.US,D,20210603,000000,73.5406,73.6377,73.5013,73.6377,25126.866903713,0
+QEFA.US,D,20210604,000000,74.1902,74.3649,74.0548,74.3256,45751.543841875,0
+QEFA.US,D,20210607,000000,74.5199,74.7044,74.4807,74.6907,18583.507517383,0
+QEFA.US,D,20210608,000000,74.8693,74.8919,74.5494,74.5876,68146.321271246,0
+QEFA.US,D,20210609,000000,74.6554,74.7525,74.4719,74.4719,32835.00744229,0
+QEFA.US,D,20210610,000000,74.6455,74.886,74.6122,74.7535,16777.740061757,0
+QEFA.US,D,20210611,000000,74.8693,74.9076,74.6563,74.9076,26400.687061463,0
+QEFA.US,D,20210614,000000,74.8202,74.9831,74.8153,74.9802,18305.305194931,0
+QEFA.US,D,20210615,000000,75.1597,75.199,75.0547,75.199,22543.559623796,0
+QEFA.US,D,20210616,000000,75.3158,75.354,74.5778,74.7427,32456.93761947,0
+QEFA.US,D,20210617,000000,74.2874,74.4032,74.1323,74.2285,15469.271995716,0
+QEFA.US,D,20210618,000000,73.1716,73.1716,72.8419,72.9391,22844.181181025,0
+QEFA.US,D,20210621,000000,73.2492,73.9184,73.2492,73.8703,16996.83712889,0
+QEFA.US,D,20210622,000000,73.676,74.0342,73.6181,73.9184,19677.973796922,0
+QEFA.US,D,20210623,000000,73.783,73.7908,73.3757,73.414,21502.08426282,0
+QEFA.US,D,20210624,000000,73.8703,74.0057,73.8222,73.9184,16729.844423825,0
+QEFA.US,D,20210625,000000,74.1323,74.1706,73.9537,74.1706,13625.79946342,0
+QEFA.US,D,20210628,000000,74.0254,74.0254,73.8114,73.8114,16026.695696747,0
+QEFA.US,D,20210629,000000,73.9861,73.9861,73.7899,73.9282,28686.42995253,0
+QEFA.US,D,20210630,000000,73.2492,73.4631,72.9871,73.3561,46922.439330879,0
+QEFA.US,D,20210701,000000,73.3169,73.521,73.1334,73.521,57656.157508144,0
+QEFA.US,D,20210702,000000,73.4533,73.7437,73.3463,73.7241,107967.97751476,0
+QEFA.US,D,20210706,000000,73.7634,73.7634,73.1383,73.3924,30476.911566263,0
+QEFA.US,D,20210707,000000,73.7928,73.9478,73.6466,73.8497,19883.823134414,0
+QEFA.US,D,20210708,000000,72.997,73.1814,72.7448,72.9901,29499.636741238,0
+QEFA.US,D,20210709,000000,73.6377,74.2197,73.6377,74.1225,38536.626468379,0
+QEFA.US,D,20210712,000000,74.2874,74.5101,74.2481,74.5101,27120.140686561,0
+QEFA.US,D,20210713,000000,74.2677,74.3953,74.0371,74.1323,20638.943723929,0
+QEFA.US,D,20210714,000000,74.3551,74.4709,74.2972,74.3551,19708.545480708,0
+QEFA.US,D,20210715,000000,73.783,73.8949,73.4788,73.7339,66363.992106523,0
+QEFA.US,D,20210716,000000,73.7634,73.7634,73.2541,73.3267,16168.344498289,0
+QEFA.US,D,20210719,000000,72.5122,72.5122,71.9931,72.3375,118310.37813957,0
+QEFA.US,D,20210720,000000,72.2502,72.9871,72.2119,72.89,21503.103318946,0
+QEFA.US,D,20210721,000000,73.1137,73.729,73.1137,73.6996,28891.260233896,0
+QEFA.US,D,20210722,000000,73.8311,73.8311,73.4817,73.6858,23228.365340603,0
+QEFA.US,D,20210723,000000,74.0548,74.3021,74.0313,74.1775,27802.908291115,0
+QEFA.US,D,20210726,000000,73.9282,74.2098,73.9282,74.1883,72234.774449561,0
+QEFA.US,D,20210727,000000,73.9675,74.0048,73.678,74.0048,21430.750333986,0
+QEFA.US,D,20210728,000000,74.045,74.4719,73.9429,74.3649,17867.111060665,0
+QEFA.US,D,20210729,000000,74.8045,74.8977,74.7044,74.7329,23491.281821162,0
+QEFA.US,D,20210730,000000,74.6171,74.7515,74.4081,74.5298,14355.443649779,0
+QEFA.US,D,20210802,000000,74.9762,75.1499,74.729,74.7623,17790.6818512,0
+QEFA.US,D,20210803,000000,75.1411,75.4119,74.9458,75.3835,19950.061782617,0
+QEFA.US,D,20210804,000000,75.4119,75.4325,75.1117,75.1117,35137.055231376,0
+QEFA.US,D,20210805,000000,75.4993,75.5856,75.4806,75.567,28591.657732793,0
+QEFA.US,D,20210806,000000,75.2569,75.2569,75.04,75.1597,36129.615898295,0
+QEFA.US,D,20210809,000000,75.2284,75.2697,75.1215,75.199,17431.974094777,0
+QEFA.US,D,20210810,000000,75.1892,75.3442,75.1794,75.3442,21954.545182853,0
+QEFA.US,D,20210811,000000,75.7809,75.9095,75.6739,75.8535,18362.372337998,0
+QEFA.US,D,20210812,000000,75.7328,75.8584,75.5846,75.8192,18649.746165586,0
+QEFA.US,D,20210813,000000,76.0331,76.3236,76.0331,76.2824,20421.884769048,0
+QEFA.US,D,20210816,000000,75.8388,76.0763,75.7024,76.0527,17685.719070201,0
+QEFA.US,D,20210817,000000,75.5091,75.6161,75.25,75.567,18887.186242991,0
+QEFA.US,D,20210818,000000,75.4708,75.6494,75.25,75.25,16636.091260215,0
+QEFA.US,D,20210819,000000,74.4326,74.9272,74.4326,74.7584,16302.859906948,0
+QEFA.US,D,20210820,000000,74.6946,75.1696,74.6946,75.1696,16446.546820742,0
+QEFA.US,D,20210823,000000,75.4806,75.8486,75.4119,75.7328,40179.344943814,0
+QEFA.US,D,20210824,000000,75.567,75.8054,75.5385,75.7004,32280.640909637,0
+QEFA.US,D,20210825,000000,75.4316,75.6161,75.3442,75.5385,16927.541312308,0
+QEFA.US,D,20210826,000000,75.3835,75.463,75.1637,75.2569,19860.384843512,0
+QEFA.US,D,20210827,000000,75.3933,75.9556,75.2569,75.8682,62101.280330628,0
+QEFA.US,D,20210830,000000,75.8211,75.9634,75.7475,75.882,14366.653267168,0
+QEFA.US,D,20210831,000000,75.8682,75.8781,75.6161,75.6161,22170.585081607,0
+QEFA.US,D,20210901,000000,76.198,76.5277,76.198,76.3236,84025.253829695,0
+QEFA.US,D,20210902,000000,76.5758,76.6866,76.46,76.5365,12849.278695256,0
+QEFA.US,D,20210903,000000,76.615,77.0517,76.5669,76.9663,16118.410748105,0
+QEFA.US,D,20210907,000000,76.984,77.0566,76.877,76.877,17671.452284434,0
+QEFA.US,D,20210908,000000,76.5277,76.615,76.2667,76.353,32033.010270971,0
+QEFA.US,D,20210909,000000,76.3923,76.6052,76.2411,76.2951,63659.417147588,0
+QEFA.US,D,20210910,000000,76.6827,76.6827,75.9899,75.9899,23549.368020356,0
+QEFA.US,D,20210913,000000,76.7897,76.7897,76.3903,76.5375,16077.648503057,0
+QEFA.US,D,20210914,000000,76.8191,76.8191,76.2608,76.3177,19748.28866963,0
+QEFA.US,D,20210915,000000,76.4207,76.6189,76.2078,76.5473,72564.94863445,0
+QEFA.US,D,20210916,000000,76.2755,76.5375,76.1587,76.5081,21879.135029514,0
+QEFA.US,D,20210917,000000,76.1204,76.1204,75.4218,75.5886,20301.636146156,0
+QEFA.US,D,20210920,000000,74.1323,74.4738,73.7781,74.3453,46707.418488251,0
+QEFA.US,D,20210921,000000,75.2284,75.3933,75.1018,75.1215,51437.877026071,0
+QEFA.US,D,20210922,000000,75.2667,75.7328,75.2068,75.3158,28821.964417315,0
+QEFA.US,D,20210923,000000,75.8388,76.1499,75.8388,76.0135,27988.376506083,0
+QEFA.US,D,20210924,000000,75.1892,75.2961,75.1185,75.2176,22506.873603253,0
+QEFA.US,D,20210927,000000,74.9664,75.0047,74.7339,74.9566,42845.195769953,0
+QEFA.US,D,20210928,000000,73.783,73.783,73.0411,73.1834,40492.195174557,0
+QEFA.US,D,20210929,000000,73.3944,73.4729,73.0411,73.1137,25910.521064761,0
+QEFA.US,D,20210930,000000,73.2688,73.3061,72.7448,72.891,40883.512727018,0
+QEFA.US,D,20211001,000000,73.0549,73.1334,72.4465,73.0411,124618.33556075,0
+QEFA.US,D,20211004,000000,72.8125,72.8468,72.1148,72.2993,82462.021732104,0
+QEFA.US,D,20211005,000000,72.5318,72.9832,72.522,72.6378,150123.27228728,0
+QEFA.US,D,20211006,000000,71.7654,72.5122,71.5564,72.5024,65085.076668142,0
+QEFA.US,D,20211007,000000,72.6869,73.1334,72.6869,72.9293,159852.20112411,0
+QEFA.US,D,20211008,000000,73.0166,73.0166,72.6967,72.84,26120.446626758,0
+QEFA.US,D,20211011,000000,72.9685,73.2138,72.6771,72.7065,45106.481313991,0
+QEFA.US,D,20211012,000000,72.7742,72.9332,72.6712,72.7163,24366.651033568,0
+QEFA.US,D,20211013,000000,73.046,73.4631,72.9901,73.414,62534.379184263,0
+QEFA.US,D,20211014,000000,73.9282,74.045,73.8546,73.9478,23595.225546035,0
+QEFA.US,D,20211015,000000,74.3433,74.5199,74.2481,74.5199,27211.855737919,0
+QEFA.US,D,20211018,000000,73.938,74.2677,73.938,74.2285,37356.55947424,0
+QEFA.US,D,20211019,000000,74.4228,74.6848,74.4228,74.5396,45483.532080685,0
+QEFA.US,D,20211020,000000,74.7525,74.8968,74.6642,74.8595,50049.922582187,0
+QEFA.US,D,20211021,000000,74.4326,74.6073,74.3394,74.5592,38668.084708659,0
+QEFA.US,D,20211022,000000,75.0822,75.0822,74.7329,74.9596,20818.29760214,0
+QEFA.US,D,20211025,000000,74.9076,75.0145,74.6603,74.8977,19039.025605795,0
+QEFA.US,D,20211026,000000,75.144,75.2186,74.8889,74.9272,49506.765666922,0
+QEFA.US,D,20211027,000000,75.0008,75.1372,74.724,74.7427,27830.422806522,0
+QEFA.US,D,20211028,000000,75.0538,75.461,75.0538,75.4119,23487.205596658,0
+QEFA.US,D,20211029,000000,74.9076,75.0724,74.8016,75.0724,23683.883429014,0
+QEFA.US,D,20211101,000000,75.3933,75.6121,75.306,75.5964,399872.52864025,0
+QEFA.US,D,20211102,000000,75.5218,75.5954,75.4826,75.4826,67170.065502347,0
+QEFA.US,D,20211103,000000,75.5631,76.246,75.5532,76.246,20252.721452099,0
+QEFA.US,D,20211104,000000,76.0812,76.1666,75.9163,76.1587,768031.01157703,0
+QEFA.US,D,20211105,000000,76.0233,76.1587,75.9556,76.1303,62913.468063209,0
+QEFA.US,D,20211108,000000,76.246,76.3049,76.1204,76.1862,28794.449901907,0
+QEFA.US,D,20211109,000000,76.1783,76.1783,75.8869,76.1008,20806.068928625,0
+QEFA.US,D,20211110,000000,75.7907,75.9114,75.1411,75.2667,21837.35372834,0
+QEFA.US,D,20211111,000000,75.5866,75.5964,75.4404,75.4895,26724.746909595,0
+QEFA.US,D,20211112,000000,75.8025,75.9556,75.7485,75.9556,21751.753013739,0
+QEFA.US,D,20211115,000000,76.0331,76.0429,75.7299,75.7515,20163.044512993,0
+QEFA.US,D,20211116,000000,75.6543,75.7417,75.5111,75.5385,186148.9444607,0
+QEFA.US,D,20211117,000000,75.354,75.5287,75.3442,75.5091,295619.01070548,0
+QEFA.US,D,20211118,000000,75.4895,75.6739,75.3246,75.6739,34168.951911486,0
+QEFA.US,D,20211119,000000,75.3639,75.4414,75.1185,75.2373,25263.420424624,0
+QEFA.US,D,20211122,000000,75.0538,75.2667,74.7231,74.7329,28815.850080557,0
+QEFA.US,D,20211123,000000,74.4424,74.6632,74.1814,74.5494,32276.564685133,0
+QEFA.US,D,20211124,000000,73.5504,74.0352,73.5504,74.0156,22346.88179144,0
+QEFA.US,D,20211126,000000,73.0941,73.1235,72.3572,72.5897,14763.066100259,0
+QEFA.US,D,20211129,000000,72.9685,73.1147,72.5701,72.8321,41266.677830469,0
+QEFA.US,D,20211130,000000,72.6672,72.8615,71.6771,72.3081,65085.076668142,0
+QEFA.US,D,20211201,000000,73.0166,73.2982,71.7262,71.7262,160035.63122683,0
+QEFA.US,D,20211202,000000,72.1334,72.7448,72.1334,72.5701,227181.23938214,0
+QEFA.US,D,20211203,000000,72.8036,72.8036,71.998,72.3071,55566.073393307,0
+QEFA.US,D,20211206,000000,72.8036,73.1226,72.7055,73.0647,182480.34240638,0
+QEFA.US,D,20211207,000000,73.9478,74.4228,73.938,74.3649,59074.683635814,0
+QEFA.US,D,20211208,000000,74.5592,74.675,74.3943,74.6269,129455.79499182,0
+QEFA.US,D,20211209,000000,74.2,74.2677,74.046,74.1421,47645.969180481,0
+QEFA.US,D,20211210,000000,74.2579,74.465,74.1137,74.413,23184.545927176,0
+QEFA.US,D,20211213,000000,74.2,74.2,73.7486,73.8311,33747.062675239,0
+QEFA.US,D,20211214,000000,73.5013,73.7055,73.1422,73.3473,42254.143216757,0
+QEFA.US,D,20211215,000000,73.7055,74.4905,73.5063,74.462,37087.528656923,0
+QEFA.US,D,20211216,000000,74.8016,74.8811,74.3158,74.5199,165930.87091689,0
+QEFA.US,D,20211217,000000,74.0293,74.098,73.5166,73.5561,43954.947891385,0
+QEFA.US,D,20211220,000000,73.1854,73.4209,73.0504,73.4209,64709.044957574,0
+QEFA.US,D,20211221,000000,73.7742,74.1589,73.6053,74.1176,33971.255023003,0
+QEFA.US,D,20211222,000000,73.8527,74.7653,73.8527,74.7162,49628.03334594,0
+QEFA.US,D,20211223,000000,74.7162,75.1382,74.7162,74.9713,45501.875090956,0
+QEFA.US,D,20211227,000000,75.148,75.5699,74.883,75.5699,94666.237899475,0
+QEFA.US,D,20211228,000000,75.5994,75.8208,75.5601,75.6035,33392.431143322,0
+QEFA.US,D,20211229,000000,75.5601,75.7073,75.4138,75.6386,44515.428760795,0
+QEFA.US,D,20211230,000000,75.7269,75.7515,75.3639,75.4325,28156.520766906,0
+QEFA.US,D,20211231,000000,75.354,75.6681,75.2608,75.3181,25379.592823011,0
+QEFA.US,D,20220103,000000,75.5902,75.6975,75.2755,75.6975,29359.006995822,0
+QEFA.US,D,20220104,000000,75.9624,76.0704,75.7613,75.9624,54758.980941357,0
+QEFA.US,D,20220105,000000,76.0802,76.2078,75.3442,75.3442,183568.69434916,0
+QEFA.US,D,20220106,000000,75.0891,75.2167,74.8634,74.8657,83463.753904159,0
+QEFA.US,D,20220107,000000,74.8045,75.2363,74.7353,75.1872,53144.796037456,0
+QEFA.US,D,20220110,000000,74.255,74.4414,73.9312,74.4218,43058.178500329,0
+QEFA.US,D,20220111,000000,74.4512,75.1676,74.4218,75.148,22918.572278238,0
+QEFA.US,D,20220112,000000,75.5307,75.776,75.462,75.7367,24334.04123753,0
+QEFA.US,D,20220113,000000,75.8251,75.8534,75.0382,75.197,44368.684678622,0
+QEFA.US,D,20220114,000000,74.8438,75.1087,74.6377,74.9811,32483.433078751,0
+QEFA.US,D,20220118,000000,74.2648,74.3335,73.7742,73.8466,165317.39912892,0
+QEFA.US,D,20220119,000000,74.3433,74.4758,73.9753,73.9765,39137.869582837,0
+QEFA.US,D,20220120,000000,74.1274,74.5268,73.568,73.5779,31324.766263262,0
+QEFA.US,D,20220121,000000,73.4307,73.626,72.783,72.783,510376.93685312,0
+QEFA.US,D,20220124,000000,71.6644,72.1943,70.4181,72.1648,103791.8855096,0
+QEFA.US,D,20220125,000000,71.5466,72.3513,71.0069,71.9293,67178.217951356,0
+QEFA.US,D,20220126,000000,72.5377,72.6054,71.1443,71.5957,46330.367721557,0
+QEFA.US,D,20220127,000000,71.7036,71.9488,71.105,71.213,66641.175372849,0
+QEFA.US,D,20220128,000000,70.546,71.576,70.546,71.5466,138558.00431104,0
+QEFA.US,D,20220131,000000,71.527,72.4985,71.527,72.4985,33648.214230998,0
+QEFA.US,D,20220201,000000,72.8125,73.0676,72.4494,73.0578,47670.42652751,0
+QEFA.US,D,20220202,000000,73.6044,73.7055,73.3031,73.6564,463351.5728535,0
+QEFA.US,D,20220203,000000,72.9989,73.2012,72.5622,72.5868,143779.64790168,0
+QEFA.US,D,20220204,000000,72.493,72.9499,72.2139,72.6457,660660.20095222,0
+QEFA.US,D,20220207,000000,72.7242,73.1265,72.6849,72.7536,35172.722195793,0
+QEFA.US,D,20220208,000000,72.8517,73.1461,72.7733,73.1069,57845.701947617,0
+QEFA.US,D,20220209,000000,73.9508,74.1525,73.8527,74.1176,35566.077860506,0
+QEFA.US,D,20220210,000000,73.0971,74.1175,73.012,73.2442,43113.207531143,0
+QEFA.US,D,20220211,000000,73.1461,73.3398,71.8802,72.0372,73280.326035042,0
+QEFA.US,D,20220214,000000,71.9882,72.0361,71.3472,71.837,86564.741696185,0
+QEFA.US,D,20220215,000000,72.5966,73.1216,72.577,73.0185,76432.266633379,0
+QEFA.US,D,20220216,000000,72.9498,73.3216,72.783,73.1559,29003.356407778,0
+QEFA.US,D,20220217,000000,72.7634,72.7965,72.155,72.2041,137453.34747023,0
+QEFA.US,D,20220218,000000,72.1844,72.2826,71.7148,71.841,350221.05700341,0
+QEFA.US,D,20220222,000000,71.2718,71.6644,70.8253,71.1639,34198.504539146,0
+QEFA.US,D,20220223,000000,71.8116,71.841,70.5989,70.6831,103550.36920769,0
+QEFA.US,D,20220224,000000,68.5046,69.9373,68.2985,69.8489,179691.18578897,0
+QEFA.US,D,20220225,000000,70.3396,71.5957,70.3396,71.5466,98673.166587694,0
+QEFA.US,D,20220228,000000,70.3298,71.1854,70.2021,70.5064,43650.250109651,0
+QEFA.US,D,20220301,000000,70.3396,70.5456,68.8676,69.3681,111689.57048765,0
+QEFA.US,D,20220302,000000,69.5251,70.1532,69.5153,70.1237,270721.43143017,0
+QEFA.US,D,20220303,000000,69.8195,69.8195,68.6812,68.8971,107555.25978365,0
+QEFA.US,D,20220304,000000,67.2976,67.3761,66.699,67.3761,85731.153784954,0
+QEFA.US,D,20220307,000000,66.8658,66.8658,65.1976,65.4724,81907.655199451,0
+QEFA.US,D,20220308,000000,65.7667,66.9246,65.0798,65.806,116400.66695907,0
+QEFA.US,D,20220309,000000,67.3564,68.4261,67.17,68.063,39274.423103748,0
+QEFA.US,D,20220310,000000,67.0032,67.5821,66.8756,67.2289,69960.241175882,0
+QEFA.US,D,20220311,000000,67.6705,67.6705,66.3707,66.4144,41198.401070014,0
+QEFA.US,D,20220314,000000,67.3368,67.6406,66.9148,67.0424,20492.199641756,0
+QEFA.US,D,20220315,000000,67.4742,67.8471,67.1798,67.8471,79393.643736116,0
+QEFA.US,D,20220316,000000,69.0835,69.7901,68.4163,69.7901,175865.64909122,0
+QEFA.US,D,20220317,000000,69.5153,70.4543,69.5153,70.1826,267697.89190373,0
+QEFA.US,D,20220318,000000,69.7606,71.0265,69.7606,70.9578,37200.643886931,0
+QEFA.US,D,20220321,000000,70.7714,70.9752,70.3947,70.6438,134413.50304578,0
+QEFA.US,D,20220322,000000,70.9088,71.1639,70.8881,71.1541,28694.58240154,0
+QEFA.US,D,20220323,000000,70.3985,70.575,70.2218,70.3102,40365.832214908,0
+QEFA.US,D,20220324,000000,70.526,70.9873,70.4769,70.8891,23202.888937448,0
+QEFA.US,D,20220325,000000,70.8204,70.948,70.4407,70.9382,20837.659668538,0
+QEFA.US,D,20220328,000000,70.4868,70.8302,70.2731,70.791,48479.557091713,0
+QEFA.US,D,20220329,000000,72.0569,72.184,71.527,72.0274,25048.399581996,0
+QEFA.US,D,20220330,000000,71.9097,72.0667,71.6084,71.7429,53607.447518751,0
+QEFA.US,D,20220331,000000,71.4288,71.4436,70.7753,70.8204,33225.305938625,0
+QEFA.US,D,20220401,000000,71.2228,71.5172,70.9875,71.4877,76203.99806111,0
+QEFA.US,D,20220404,000000,71.3651,71.8017,71.3651,71.6251,249763.52313874,0
+QEFA.US,D,20220405,000000,71.3013,71.3013,70.7617,70.9971,431562.11699669,0
+QEFA.US,D,20220406,000000,70.212,70.5849,69.9373,70.3396,151459.25486873,0
+QEFA.US,D,20220407,000000,70.4181,70.8008,70.0845,70.6634,56821.550540786,0
+QEFA.US,D,20220408,000000,70.2905,70.8447,70.237,70.5162,22728.008782639,0
+QEFA.US,D,20220411,000000,70.3494,70.3592,69.8588,69.8603,50713.328120343,0
+QEFA.US,D,20220412,000000,70.0256,70.055,69.2209,69.2896,31662.073841034,0
+QEFA.US,D,20220413,000000,69.3779,70.0452,69.3779,70.0354,33246.706117275,0
+QEFA.US,D,20220414,000000,70.1826,70.1826,69.6331,69.6723,42317.324696581,0
+QEFA.US,D,20220418,000000,69.4662,69.7018,69.2017,69.2307,78745.524039853,0
+QEFA.US,D,20220419,000000,68.8284,69.3976,68.8284,69.3976,38082.127436094,0
+QEFA.US,D,20220420,000000,69.8391,69.9961,69.5938,69.7508,260543.09884168,0
+QEFA.US,D,20220421,000000,70.2218,70.2218,68.848,68.8578,208441.81627745,0
+QEFA.US,D,20220422,000000,68.9265,68.9265,67.9354,67.9354,29814.525084233,0
+QEFA.US,D,20220425,000000,67.4676,67.9943,67.0284,67.8177,80462.6336125,0
+QEFA.US,D,20220426,000000,67.2878,67.2878,66.0289,66.0611,62410.054336867,0
+QEFA.US,D,20220427,000000,66.3653,66.8167,66.1298,66.5322,45041.261721914,0
+QEFA.US,D,20220428,000000,66.6401,67.3687,66.2869,67.1798,59831.842337581,0
+QEFA.US,D,20220429,000000,67.3957,67.7772,66.4487,66.5812,53301.730680891,0
+QEFA.US,D,20220502,000000,66.3839,66.5432,65.648,66.2574,166247.79737214,0
+QEFA.US,D,20220503,000000,66.6401,66.8707,66.5028,66.5812,134535.78978092,0
+QEFA.US,D,20220504,000000,66.6303,67.8962,66.1102,67.8275,272557.77056958,0
+QEFA.US,D,20220505,000000,66.7677,66.7677,65.2401,65.7079,85699.563045041,0
+QEFA.US,D,20220506,000000,65.2663,65.3791,64.7479,65.0504,63003.145002315,0
+QEFA.US,D,20220509,000000,64.0004,64.0198,63.2428,63.4411,69452.751225035,0
+QEFA.US,D,20220510,000000,64.3242,64.3733,63.4953,63.7551,55158.450942827,0
+QEFA.US,D,20220511,000000,64.2752,64.5402,63.2796,63.2796,67043.702542698,0
+QEFA.US,D,20220512,000000,63.0878,63.8002,62.7549,63.1761,79914.381416604,0
+QEFA.US,D,20220513,000000,64.0004,64.855,64.0004,64.7462,92854.356107092,0
+QEFA.US,D,20220516,000000,64.4911,65.0259,64.3537,64.7069,123896.8438234,0
+QEFA.US,D,20220517,000000,65.5509,65.8551,65.2957,65.8551,506217.14974598,0
+QEFA.US,D,20220518,000000,65.2172,65.2564,64.246,64.3537,53542.227926674,0
+QEFA.US,D,20220519,000000,64.2752,65.2074,64.2752,64.8345,61091.395709564,0
+QEFA.US,D,20220520,000000,65.5509,65.5509,64.5401,65.335,185329.62333524,0
+QEFA.US,D,20220523,000000,65.9826,66.522,65.9532,66.3261,50406.592226357,0
+QEFA.US,D,20220524,000000,66.1102,66.5322,66.0415,66.4242,52522.152744348,0
+QEFA.US,D,20220525,000000,65.8943,66.5377,65.8943,66.2868,53113.205297544,0
+QEFA.US,D,20220526,000000,66.5027,67.0684,66.4733,66.9737,75059.598031387,0
+QEFA.US,D,20220527,000000,67.3563,67.5625,67.1602,67.5625,40755.111655117,0
+QEFA.US,D,20220531,000000,67.2289,67.4448,66.8756,67.17,42279.619619912,0
+QEFA.US,D,20220601,000000,67.48,67.48,66.23,66.49,45020,0
+QEFA.US,D,20220602,000000,66.98,67.84,66.85,67.77,705006,0
+QEFA.US,D,20220603,000000,67,67.04,66.6301,66.85,101291,0
+QEFA.US,D,20220606,000000,67.37,67.6406,66.88,67.11,82748,0
+QEFA.US,D,20220607,000000,66.37,67.23,66.37,67.17,81431,0
+QEFA.US,D,20220608,000000,66.49,66.77,66.18,66.35,224112,0
+QEFA.US,D,20220609,000000,65.81,66.15,64.8601,64.88,284442,0
+QEFA.US,D,20220610,000000,63.78,63.78,63.3608,63.55,37195,0
+QEFA.US,D,20220613,000000,62.12,62.25,61.63,61.81,57100,0
+QEFA.US,D,20220614,000000,61.56,61.6706,60.589,60.99,41233,0
+QEFA.US,D,20220615,000000,61.57,62.485,61.11,62.12,95337,0
+QEFA.US,D,20220616,000000,60.69,61.35,60.685,61.01,72050,0
+QEFA.US,D,20220617,000000,61.07,61.2341,60.4684,60.72,70277,0
+QEFA.US,D,20220621,000000,61.43,61.7999,61.43,61.5398,81575,0
+QEFA.US,D,20220622,000000,60.94,61.7399,60.92,61.2,31174,0
+QEFA.US,D,20220623,000000,61.0431,61.285,60.73,61.285,58220,0
+QEFA.US,D,20220624,000000,62.2399,63,62.23,62.99,18554,0
+QEFA.US,D,20220627,000000,62.8504,63.07,62.71,62.74,168124,0
+QEFA.US,D,20220628,000000,63.09,63.34,62.25,62.26,68851,0
+QEFA.US,D,20220629,000000,62.41,62.52,62.15,62.15,29066,0
+QEFA.US,D,20220630,000000,61.34,62.11,61.22,61.98,182518,0
+QEFA.US,D,20220701,000000,61.29,62.15,61.2,62.15,230370,0
+QEFA.US,D,20220705,000000,60.4,61.2524,60.32,61.13,49222,0
+QEFA.US,D,20220706,000000,61.02,61.37,60.865,61.2,103249,0
+QEFA.US,D,20220707,000000,61.62,62.04,61.62,62,108710,0
+QEFA.US,D,20220708,000000,61.68,62.166,61.53,61.97,23456,0
+QEFA.US,D,20220711,000000,61.3504,61.514,61.0101,61.1,27260,0
+QEFA.US,D,20220712,000000,61.1,61.65,61.02,61.12,22993,0
+QEFA.US,D,20220713,000000,60.4,61.27,60.4,61.12,34119,0
+QEFA.US,D,20220714,000000,59.9,60.4099,59.51,60.35,47729,0
+QEFA.US,D,20220715,000000,60.6,61.24,60.4795,61.11,88684,0
+QEFA.US,D,20220718,000000,61.79,62.03,61.24,61.39,56242,0
+QEFA.US,D,20220719,000000,62.35,62.83,62.34,62.69,156075,0
+QEFA.US,D,20220720,000000,62.62,62.6799,62.095,62.35,58817,0
+QEFA.US,D,20220721,000000,62.33,63.1569,62.33,63.11,26502,0
+QEFA.US,D,20220722,000000,63.4801,63.5279,62.73,62.99,47081,0
+QEFA.US,D,20220725,000000,63.36,63.5054,63.25,63.47,147108,0
+QEFA.US,D,20220726,000000,62.97,63.06,62.73,62.76,53832,0
+QEFA.US,D,20220727,000000,63.14,64.07,63.04,63.92,59767,0
+QEFA.US,D,20220728,000000,63.89,64.5,63.6,64.36,44739,0
+QEFA.US,D,20220729,000000,64.49,65.14,64.37,65.09,34222,0
+QEFA.US,D,20220801,000000,65.24,65.56,65.012,65.35,153624,0
+QEFA.US,D,20220802,000000,64.86,65.04,64.345,64.4,36859,0
+QEFA.US,D,20220803,000000,64.45,64.55,64.0784,64.26,595677,0
+QEFA.US,D,20220804,000000,64.5047,64.81,64.41,64.66,109772,0
+QEFA.US,D,20220805,000000,63.97,64.2283,63.88,64.17,24993,0
+QEFA.US,D,20220808,000000,64.62,64.83,64.22,64.3,22997,0
+QEFA.US,D,20220809,000000,64.35,64.4499,63.93,63.95,34949,0
+QEFA.US,D,20220810,000000,65.29,65.62,65.18,65.37,69291,0
+QEFA.US,D,20220811,000000,65.55,65.77,65.2001,65.28,49742,0
+QEFA.US,D,20220812,000000,65.26,65.6584,65.115,65.62,59109,0
+QEFA.US,D,20220815,000000,65.13,65.4,65.1101,65.37,72462,0
+QEFA.US,D,20220816,000000,64.91,65.44,64.91,65.41,194545,0
+QEFA.US,D,20220817,000000,64.81,65.2799,64.62,65.06,615706,0
+QEFA.US,D,20220818,000000,64.99,64.99,64.54,64.735,410596,0
+QEFA.US,D,20220819,000000,64.26,64.315,63.75,63.94,225203,0
+QEFA.US,D,20220822,000000,63.32,63.32,62.8961,63.0164,39177,0
+QEFA.US,D,20220823,000000,62.77,63.34,62.77,63.06,126408,0
+QEFA.US,D,20220824,000000,62.76,63.27,62.76,63.1,22891,0
+QEFA.US,D,20220825,000000,63.2,63.75,63.2,63.64,19740,0
+QEFA.US,D,20220826,000000,63.59,63.59,62.08,62.136,48732,0
+QEFA.US,D,20220829,000000,61.84,62.2607,61.84,62.03,36557,0
+QEFA.US,D,20220830,000000,62.26,62.26,61.4585,61.542,67662,0
+QEFA.US,D,20220831,000000,61.57,61.72,61.05,61.06,92976,0
+QEFA.US,D,20220901,000000,60.26,60.37,59.78,60.25,237995,0
+QEFA.US,D,20220902,000000,60.68,61.0353,59.62,59.7,514342,0
+QEFA.US,D,20220906,000000,60.01,60.01,59.5,59.58,523187,0
+QEFA.US,D,20220907,000000,59.29,60.1399,59.29,60.11,307517,0
+QEFA.US,D,20220908,000000,59.52,60.2255,59.52,60.2008,499336,0
+QEFA.US,D,20220909,000000,61.29,61.7,61.25,61.65,132038,0
+QEFA.US,D,20220912,000000,62.74,62.74,62.31,62.34,194568,0
+QEFA.US,D,20220913,000000,61.36,61.55,60.34,60.42,127014,0
+QEFA.US,D,20220914,000000,60.57,60.81,60.23,60.6,111836,0
+QEFA.US,D,20220915,000000,60.21,60.58,59.964,60.11,43959,0
+QEFA.US,D,20220916,000000,59.57,59.915,59.4001,59.79,108874,0
+QEFA.US,D,20220919,000000,59.25,59.97,59.25,59.97,48355,0
+QEFA.US,D,20220920,000000,59.12,59.2194,58.63,58.93,122028,0
+QEFA.US,D,20220921,000000,58.91,59.1928,58.22,58.23,45547,0
+QEFA.US,D,20220922,000000,58.44,58.44,57.8045,58.14,71823,0
+QEFA.US,D,20220923,000000,56.95,56.95,56.0902,56.41,73146,0
+QEFA.US,D,20220926,000000,55.94,56.24,55.3813,55.65,85269,0
+QEFA.US,D,20220927,000000,55.96,56.08,55.09,55.35,96692,0
+QEFA.US,D,20220928,000000,55.35,56.7709,55.26,56.69,241130,0
+QEFA.US,D,20220929,000000,55.83,56.14,55.34,56.09,448464,0
+QEFA.US,D,20220930,000000,55.86,56.4786,55.77,55.79,96906,0
+QEFA.US,D,20221003,000000,56.2,57.04,56.2,56.87,177224,0
+QEFA.US,D,20221004,000000,58.31,59.09,58.31,58.96,284557,0
+QEFA.US,D,20221005,000000,58.16,58.64,57.6608,58.36,114663,0
+QEFA.US,D,20221006,000000,57.78,57.9732,57.29,57.33,229441,0
+QEFA.US,D,20221007,000000,57.06,57.11,56.21,56.46,82499,0
+QEFA.US,D,20221010,000000,56.38,56.49,55.84,56.19,35202,0
+QEFA.US,D,20221011,000000,55.91,56.4901,55.535,55.71,84649,0
+QEFA.US,D,20221012,000000,55.52,55.8032,55.47,55.51,70570,0
+QEFA.US,D,20221013,000000,54.41,56.55,54.27,56.4,137744,0
+QEFA.US,D,20221014,000000,56.6,56.92,55.53,55.5423,78648,0
+QEFA.US,D,20221017,000000,56.76,57.0799,56.68,56.8413,69684,0
+QEFA.US,D,20221018,000000,57.61,57.63,56.87,57.1561,58675,0
+QEFA.US,D,20221019,000000,56.71,56.81,56.2,56.54,25743,0
+QEFA.US,D,20221020,000000,56.56,57.11,56.18,56.39,158428,0
+QEFA.US,D,20221021,000000,55.86,57.3699,55.86,57.28,56600,0
+QEFA.US,D,20221024,000000,57.13,57.56,56.9673,57.27,73194,0
+QEFA.US,D,20221025,000000,57.83,58.62,57.75,58.53,67624,0
+QEFA.US,D,20221026,000000,58.8699,59.46,58.75,59.01,42082,0
+QEFA.US,D,20221027,000000,58.8,59.15,58.425,58.49,31591,0
+QEFA.US,D,20221028,000000,58.38,58.96,58.38,58.96,54131,0
+QEFA.US,D,20221031,000000,58.39,58.5799,58.28,58.38,83016,0
+QEFA.US,D,20221101,000000,59.38,59.38,58.53,58.755,218787,0
+QEFA.US,D,20221102,000000,58.84,59.66,57.97,58.06,141044,0
+QEFA.US,D,20221103,000000,57.21,57.66,57.21,57.39,46594,0
+QEFA.US,D,20221104,000000,58.82,59.6288,58.82,59.61,116705,0
+QEFA.US,D,20221107,000000,59.75,59.975,59.56,59.807,38935,0
+QEFA.US,D,20221108,000000,60.23,60.8165,60.06,60.53,266055,0
+QEFA.US,D,20221109,000000,60.2044,60.56,59.83,59.83,199174,0
+QEFA.US,D,20221110,000000,62.27,63.16,62.04,63.16,216603,0
+QEFA.US,D,20221111,000000,63.25,64.28,63.25,64.12,121668,0
+QEFA.US,D,20221114,000000,63.83,64.18,63.59,63.68,353382,0
+QEFA.US,D,20221115,000000,64.46,64.46,63.385,63.86,193322,0
+QEFA.US,D,20221116,000000,63.97,64.0175,63.54,63.77,185931,0
+QEFA.US,D,20221117,000000,62.92,63.68,62.92,63.55,223832,0
+QEFA.US,D,20221118,000000,63.87,63.97,63.66,63.76,324458,0
+QEFA.US,D,20221121,000000,63.41,63.43,63.1501,63.39,554731,0
+QEFA.US,D,20221122,000000,63.72,64.215,63.72,64.18,59930,0
+QEFA.US,D,20221123,000000,64.37,64.93,64.34,64.84,94621,0
+QEFA.US,D,20221125,000000,64.96,65.3467,64.96,65.19,28406,0
+QEFA.US,D,20221128,000000,64.94,65.21,64.4576,64.55,61508,0
+QEFA.US,D,20221129,000000,64.57,64.87,64.44,64.54,62007,0
+QEFA.US,D,20221130,000000,65.02,65.8001,64.47,65.66,58504,0
+QEFA.US,D,20221201,000000,66.22,66.34,65.89,66.18,308737,0
+QEFA.US,D,20221202,000000,65.57,66.36,65.57,66.13,106127,0
+QEFA.US,D,20221205,000000,65.82,66.01,65.16,65.29,514800,0
+QEFA.US,D,20221206,000000,65.38,65.4499,64.8101,65.14,164172,0
+QEFA.US,D,20221207,000000,65.2,65.4,64.94,65.14,143647,0
+QEFA.US,D,20221208,000000,65.07,65.5059,64.9443,65.42,105537,0
+QEFA.US,D,20221209,000000,65.62,65.9829,65.53,65.59,188040,0
+QEFA.US,D,20221212,000000,65.56,65.605,65.27,65.59,64382,0
+QEFA.US,D,20221213,000000,67.33,67.33,66.262,66.505,59368,0
+QEFA.US,D,20221214,000000,66.62,67.06,66.15,66.45,67697,0
+QEFA.US,D,20221215,000000,65.67,65.67,64.71,64.89,77868,0
+QEFA.US,D,20221216,000000,63.71,63.98,63.6,63.8727,162599,0
+QEFA.US,D,20221219,000000,63.9175,64.0099,63.45,63.63,86652,0
+QEFA.US,D,20221220,000000,63.8,64.19,63.8,63.91,389479,0
+QEFA.US,D,20221221,000000,64.25,64.72,64.235,64.56,50456,0
+QEFA.US,D,20221222,000000,64.29,64.29,63.5388,64.07,82502,0
+QEFA.US,D,20221223,000000,64.08,64.4099,63.87,64.37,151319,0
+QEFA.US,D,20221227,000000,64.39,64.61,64.25,64.3,190460,0
+QEFA.US,D,20221228,000000,64.53,64.63,63.72,63.82,77195,0
+QEFA.US,D,20221229,000000,64.49,64.9343,64.48,64.77,157363,0
+QEFA.US,D,20221230,000000,64.42,64.6603,64.0195,64.1,68178,0
+QEFA.US,D,20230103,000000,64.77,64.9747,64.33,64.55,390755,0
+QEFA.US,D,20230104,000000,65.5,65.5867,65.1,65.41,84738,0
+QEFA.US,D,20230105,000000,64.74,64.92,64.61,64.73,116226,0
+QEFA.US,D,20230106,000000,65.02,66.35,64.6638,66.22,129410,0
+QEFA.US,D,20230109,000000,66.72,67.09,66.48,66.48,338593,0
+QEFA.US,D,20230110,000000,66.37,66.6,66.25,66.6,63218,0
+QEFA.US,D,20230111,000000,66.81,66.9638,66.651,66.95,53833,0
+QEFA.US,D,20230112,000000,67.3299,68.0199,66.92,67.85,136400,0
+QEFA.US,D,20230113,000000,67.64,68.3,67.64,68.3,42401,0
+QEFA.US,D,20230117,000000,68.53,68.8768,68.3425,68.46,38405,0
+QEFA.US,D,20230118,000000,69.24,69.24,68.2618,68.2736,51154,0
+QEFA.US,D,20230119,000000,68.08,68.3808,67.88,68.17,43186,0
+QEFA.US,D,20230120,000000,68.05,68.7293,67.9816,68.66,279777,0
+QEFA.US,D,20230123,000000,68.38,68.91,68.38,68.83,39014,0
+QEFA.US,D,20230124,000000,68.53,68.94,68.37,68.81,26063,0
+QEFA.US,D,20230125,000000,68.57,69.3199,68.5101,69.22,36594,0
+QEFA.US,D,20230126,000000,69.26,69.26,68.75,69.17,25040,0
+QEFA.US,D,20230127,000000,68.88,69.17,68.76,69,33746,0
+QEFA.US,D,20230130,000000,68.92,69.13,68.69,68.75,33852,0
+QEFA.US,D,20230131,000000,68.51,69.13,68.51,69.09,55305,0
+QEFA.US,D,20230201,000000,69.02,69.9206,68.46,69.63,214230,0
+QEFA.US,D,20230202,000000,69.72,69.72,69.21,69.58,79362,0
+QEFA.US,D,20230203,000000,68.88,69.28,68.725,68.9,34487,0
+QEFA.US,D,20230206,000000,68.25,68.3891,68.0016,68.32,26818,0
+QEFA.US,D,20230207,000000,68.04,69,67.97,68.96,284739,0
+QEFA.US,D,20230208,000000,68.72,68.81,68.39,68.4565,53325,0
+QEFA.US,D,20230209,000000,69.21,69.4247,68.352,68.4,61347,0
+QEFA.US,D,20230210,000000,68.2,68.2,67.8358,68.14,39171,0
+QEFA.US,D,20230213,000000,68.25,68.8,68.25,68.76,68404,0
+QEFA.US,D,20230214,000000,68.55,69.21,68.41,68.87,59567,0
+QEFA.US,D,20230215,000000,68.13,68.556,68.13,68.5,102731,0
+QEFA.US,D,20230216,000000,68.02,68.65,68.02,68.3,33112,0
+QEFA.US,D,20230217,000000,68.1,68.65,68.0078,68.56,90433,0
+QEFA.US,D,20230221,000000,68.19,68.28,67.83,67.83,31901,0
+QEFA.US,D,20230222,000000,68.04,68.09,67.515,67.57,46684,0
+QEFA.US,D,20230223,000000,67.75,67.9,67.31,67.82,34649,0
+QEFA.US,D,20230224,000000,66.71,66.81,66.5185,66.76,61305,0
+QEFA.US,D,20230227,000000,67.33,67.66,67.3,67.53,27106,0
+QEFA.US,D,20230228,000000,67.23,67.32,66.86,66.86,37533,0
+QEFA.US,D,20230301,000000,67.37,67.5499,67.0675,67.28,112491,0
+QEFA.US,D,20230302,000000,66.9,67.5058,66.9,67.41,30661,0
+QEFA.US,D,20230303,000000,67.74,68.3755,67.695,68.28,40748,0
+QEFA.US,D,20230306,000000,68.07,68.37,68.04,68.07,44798,0
+QEFA.US,D,20230307,000000,67.99,68.0608,66.92,67.08,93740,0
+QEFA.US,D,20230308,000000,67.15,67.49,67.14,67.342,42842,0
+QEFA.US,D,20230309,000000,67.59,67.6701,66.78,66.95,38907,0
+QEFA.US,D,20230310,000000,67.03,67.1663,66.3,66.41,105299,0
+QEFA.US,D,20230313,000000,65.83,66.52,65.83,66.07,73719,0
+QEFA.US,D,20230314,000000,66.66,66.83,66.36,66.82,64561,0
+QEFA.US,D,20230315,000000,64.67,65.16,64.3795,65.15,39955,0
+QEFA.US,D,20230316,000000,64.9,66.09,64.9,66.06,56533,0
+QEFA.US,D,20230317,000000,65.57,65.66,65.1717,65.4327,42728,0
+QEFA.US,D,20230320,000000,66.18,66.565,66.105,66.43,38759,0
+QEFA.US,D,20230321,000000,67.19,67.2825,66.9672,67.18,56716,0
+QEFA.US,D,20230322,000000,67.32,68.031,67.1,67.1,24730,0
+QEFA.US,D,20230323,000000,67.53,68.0255,66.89,67.24,46578,0
+QEFA.US,D,20230324,000000,66.78,67.1241,66.549,67.05,18746,0
+QEFA.US,D,20230327,000000,67.49,67.695,67.2701,67.66,12324,0
+QEFA.US,D,20230328,000000,67.66,67.7764,67.5201,67.7135,20156,0
+QEFA.US,D,20230329,000000,68.23,68.4379,68.15,68.36,29199,0
+QEFA.US,D,20230330,000000,68.96,69.1392,68.8901,69,27837,0
+QEFA.US,D,20230331,000000,69.18,69.49,69.18,69.32,44673,0
+QEFA.US,D,20230403,000000,69.38,69.86,69.38,69.86,138586,0
+QEFA.US,D,20230404,000000,69.78,70.08,69.73,69.95,32840,0
+QEFA.US,D,20230405,000000,69.65,69.8,69.31,69.59,430968,0
+QEFA.US,D,20230406,000000,69.55,70.1199,69.55,69.83,63775,0
+QEFA.US,D,20230410,000000,69.35,69.7996,69.285,69.76,25620,0
+QEFA.US,D,20230411,000000,69.97,70.1612,69.8695,69.96,55726,0
+QEFA.US,D,20230412,000000,70.62,70.79,70.35,70.47,58001,0
+QEFA.US,D,20230413,000000,71.01,71.4099,70.95,71.4,95102,0
+QEFA.US,D,20230414,000000,71.22,71.3799,70.7231,70.96,34399,0
+QEFA.US,D,20230417,000000,70.9,70.93,70.632,70.91,26840,0
+QEFA.US,D,20230418,000000,71.2,71.3076,71.11,71.23,36457,0
+QEFA.US,D,20230419,000000,70.9,71.11,70.7701,71.03,246129,0
+QEFA.US,D,20230420,000000,70.92,71.25,70.8551,71.03,66177,0
+QEFA.US,D,20230421,000000,71.26,71.58,70.9365,71.43,196067,0
+QEFA.US,D,20230424,000000,71.5,71.67,71.3801,71.67,47361,0
+QEFA.US,D,20230425,000000,71.38,71.38,70.6776,70.7145,95587,0
+QEFA.US,D,20230426,000000,71.11,71.11,70.53,70.66,39081,0
+QEFA.US,D,20230427,000000,70.92,71.45,70.8401,71.39,22759,0
+QEFA.US,D,20230428,000000,70.97,71.41,70.8877,71.39,73182,0
+QEFA.US,D,20230501,000000,71.38,71.605,71.28,71.4,84432,0
+QEFA.US,D,20230502,000000,70.61,70.8,70.32,70.72,646030,0
+QEFA.US,D,20230503,000000,71,71.5191,70.97,70.97,64706,0
+QEFA.US,D,20230504,000000,70.68,71.1495,70.6627,70.82,31511,0
+QEFA.US,D,20230505,000000,71.13,71.94,71.1193,71.795,690948,0
+QEFA.US,D,20230508,000000,71.87,71.9599,71.73,71.82,55962,0
+QEFA.US,D,20230509,000000,71.31,71.7399,71.31,71.65,23896,0
+QEFA.US,D,20230510,000000,71.47,71.52,71.02,71.45,29916,0
+QEFA.US,D,20230511,000000,71.0276,71.32,70.8,71.29,55320,0
+QEFA.US,D,20230512,000000,71.31,71.35,70.87,71.12,49650,0
+QEFA.US,D,20230515,000000,71.29,71.64,71.2516,71.5781,32390,0
+QEFA.US,D,20230516,000000,71.3,71.33,70.95,70.95,72354,0
+QEFA.US,D,20230517,000000,70.93,71.2299,70.7397,71.1,276526,0
+QEFA.US,D,20230518,000000,70.91,70.9197,70.54,70.89,211102,0
+QEFA.US,D,20230519,000000,71.15,71.295,71.105,71.22,135671,0
+QEFA.US,D,20230522,000000,71.22,71.4,71.15,71.24,166970,0
+QEFA.US,D,20230523,000000,70.65,70.6699,70.22,70.23,280361,0
+QEFA.US,D,20230524,000000,69.66,69.79,69.2901,69.33,86391,0
+QEFA.US,D,20230525,000000,69.34,69.3587,68.9689,69.21,37716,0
+QEFA.US,D,20230526,000000,69.52,69.8791,69.52,69.8216,58596,0
+QEFA.US,D,20230530,000000,69.47,69.4705,68.9213,69.04,25408,0
+QEFA.US,D,20230531,000000,68.4,68.5696,67.99,68.48,101152,0
+QEFA.US,D,20230601,000000,67.57,68.2843,67.57,68.15,87475,0
+QEFA.US,D,20230602,000000,68.9,69.06,68.815,69.0303,346424,0
+QEFA.US,D,20230605,000000,68.91,68.91,68.6101,68.7,81441,0
+QEFA.US,D,20230606,000000,68.81,69.37,68.81,69.21,392639,0
+QEFA.US,D,20230607,000000,68.95,69.1,68.51,68.59,115205,0
+QEFA.US,D,20230608,000000,68.86,69.42,68.81,69.42,201521,0
+QEFA.US,D,20230609,000000,69.2,69.3299,69.0451,69.12,106126,0
+QEFA.US,D,20230612,000000,69.26,69.4399,69.1405,69.33,55893,0
+QEFA.US,D,20230613,000000,69.83,70.13,69.83,70.06,68875,0
+QEFA.US,D,20230614,000000,70.29,70.5199,69.86,70.2,53180,0
+QEFA.US,D,20230615,000000,70.16,70.94,70.16,70.93,58731,0
+QEFA.US,D,20230616,000000,71.09,71.189,70.62,70.7415,51812,0
+QEFA.US,D,20230620,000000,70,70.07,69.6543,69.77,78919,0
+QEFA.US,D,20230621,000000,69.67,70.16,69.65,70.04,158760,0
+QEFA.US,D,20230622,000000,69.42,69.65,69.4154,69.57,46586,0
+QEFA.US,D,20230623,000000,68.56,68.88,68.56,68.74,39796,0
+QEFA.US,D,20230626,000000,68.77,68.91,68.63,68.81,55442,0
+QEFA.US,D,20230627,000000,68.91,69.365,68.755,69.2706,42559,0
+QEFA.US,D,20230628,000000,69.25,69.4325,69.1228,69.3,31631,0
+QEFA.US,D,20230629,000000,68.94,69.22,68.94,69.11,52250,0
+QEFA.US,D,20230630,000000,69.68,70.02,69.68,69.9205,41506,0
+QEFA.US,D,20230703,000000,69.86,70.02,69.8487,69.935,44846,0
+QEFA.US,D,20230705,000000,69.52,69.52,69.1,69.15,377368,0
+QEFA.US,D,20230706,000000,68.28,68.28,67.745,68.07,49065,0
+QEFA.US,D,20230707,000000,68.11,68.8991,68.1,68.48,192722,0
+QEFA.US,D,20230710,000000,68.39,68.77,68.39,68.66,47851,0
+QEFA.US,D,20230711,000000,68.89,69.1887,68.75,69.1887,68103,0
+QEFA.US,D,20230712,000000,70.14,70.5748,70.1,70.48,88268,0
+QEFA.US,D,20230713,000000,71.29,71.6499,71.29,71.55,36721,0
+QEFA.US,D,20230714,000000,71.55,71.5611,71.19,71.19,25621,0
+QEFA.US,D,20230717,000000,70.95,71.2442,70.8711,71.1339,29538,0
+QEFA.US,D,20230718,000000,71.27,71.6648,71.24,71.55,51934,0
+QEFA.US,D,20230719,000000,71.64,71.6419,71.3415,71.5365,31586,0
+QEFA.US,D,20230720,000000,71.42,71.6181,71.1014,71.26,48588,0
+QEFA.US,D,20230721,000000,71.38,71.54,71.25,71.39,85778,0
+QEFA.US,D,20230724,000000,71.03,71.3822,71.03,71.2,38411,0
+QEFA.US,D,20230725,000000,71.15,71.5111,71.02,71.4,91723,0
+QEFA.US,D,20230726,000000,71.04,71.69,71.04,71.4961,44685,0
+QEFA.US,D,20230727,000000,72.04,72.04,71.34,71.46,54118,0
+QEFA.US,D,20230728,000000,71.93,72.14,71.6887,71.82,132037,0
+QEFA.US,D,20230731,000000,71.86,72.0259,71.66,71.72,80582,0
+QEFA.US,D,20230801,000000,71.07,71.2199,70.8002,70.9502,36692,0
+QEFA.US,D,20230802,000000,70.18,70.246,69.6601,69.7618,445933,0
+QEFA.US,D,20230803,000000,69.31,69.732,69.22,69.5555,296285,0
+QEFA.US,D,20230804,000000,69.84,70.24,69.57,69.7,80377,0
+QEFA.US,D,20230807,000000,70.05,70.2,69.82,70.2,98717,0
+QEFA.US,D,20230808,000000,69.67,70.0128,69.54,69.92,487897,0
+QEFA.US,D,20230809,000000,70.05,70.2,69.9,70.02,34969,0
+QEFA.US,D,20230810,000000,70.59,71.03,70.1381,70.17,50291,0
+QEFA.US,D,20230811,000000,69.77,69.9725,69.6,69.7408,21495,0
+QEFA.US,D,20230814,000000,69.15,69.58,68.95,69.45,17414,0
+QEFA.US,D,20230815,000000,69.095,69.095,68.6005,68.74,58718,0
+QEFA.US,D,20230816,000000,68.52,68.77,68.195,68.25,37643,0
+QEFA.US,D,20230817,000000,68.36,68.44,67.7105,67.8,45219,0
+QEFA.US,D,20230818,000000,67.37,67.865,67.37,67.77,63886,0
+QEFA.US,D,20230821,000000,67.89,68.0885,67.68,67.98,88593,0
+QEFA.US,D,20230822,000000,68.24,68.24,67.8061,67.87,41900,0
+QEFA.US,D,20230823,000000,68.2499,68.71,68.2499,68.57,33665,0
+QEFA.US,D,20230824,000000,68.27,68.4404,67.715,67.74,38706,0
+QEFA.US,D,20230825,000000,68.13,68.32,67.65,68.13,35464,0
+QEFA.US,D,20230828,000000,68.56,68.85,68.56,68.8109,61892,0
+QEFA.US,D,20230829,000000,68.71,69.76,68.71,69.71,38870,0
+QEFA.US,D,20230830,000000,69.75,69.925,69.5497,69.66,33132,0
+QEFA.US,D,20230831,000000,69.64,69.684,69.1847,69.339,27726,0
+QEFA.US,D,20230901,000000,69.85,69.885,69.16,69.28,20871,0
+QEFA.US,D,20230905,000000,69.01,69.01,68.6,68.6,114908,0
+QEFA.US,D,20230906,000000,68.7,68.755,68.4051,68.6,151480,0
+QEFA.US,D,20230907,000000,68.4,68.6072,68.27,68.44,24017,0
+QEFA.US,D,20230908,000000,68.34,68.61,68.26,68.415,66558,0
+QEFA.US,D,20230911,000000,68.92,69.2308,68.7936,69.1,31245,0
+QEFA.US,D,20230912,000000,68.77,69.0829,68.77,68.91,16181,0
+QEFA.US,D,20230913,000000,68.67,68.9112,68.5301,68.68,49857,0
+QEFA.US,D,20230914,000000,69.23,69.58,69.23,69.48,92826,0
+QEFA.US,D,20230915,000000,69.68,69.78,69.31,69.3405,113092,0
+QEFA.US,D,20230918,000000,69.13,69.3,68.9301,69.15,30747,0
+QEFA.US,D,20230919,000000,69.32,69.51,69.0877,69.2,40622,0
+QEFA.US,D,20230920,000000,69.6,69.91,69.03,69.0478,116659,0
+QEFA.US,D,20230921,000000,68.52,68.5733,68.13,68.15,41385,0
+QEFA.US,D,20230922,000000,68.34,68.46,67.881,67.99,41037,0
+QEFA.US,D,20230925,000000,67.495,67.78,67.315,67.78,27878,0
+QEFA.US,D,20230926,000000,67.29,67.4272,66.89,66.98,47472,0
+QEFA.US,D,20230927,000000,67.19,67.19,66.3249,66.72,54418,0
+QEFA.US,D,20230928,000000,66.9,67.4695,66.79,67.26,70248,0
+QEFA.US,D,20230929,000000,67.85,67.8575,66.882,67.04,51152,0
+QEFA.US,D,20231002,000000,66.67,66.67,65.9755,66.2052,64578,0
+QEFA.US,D,20231003,000000,65.66,65.78,65.24,65.39,353450,0
+QEFA.US,D,20231004,000000,65.64,65.75,65.0462,65.62,181865,0
+QEFA.US,D,20231005,000000,65.99,66.31,65.8168,66.1,181118,0
+QEFA.US,D,20231006,000000,65.94,66.995,65.66,66.81,92127,0
+QEFA.US,D,20231009,000000,66.28,66.81,66.22,66.72,39783,0
+QEFA.US,D,20231010,000000,67.4,67.86,67.3839,67.64,55889,0
+QEFA.US,D,20231011,000000,68,68.03,67.5,67.85,55274,0
+QEFA.US,D,20231012,000000,67.85,67.85,67.0653,67.23,66548,0
+QEFA.US,D,20231013,000000,67.1,67.31,66.67,66.77,55490,0
+QEFA.US,D,20231016,000000,66.86,67.2452,66.74,67.18,48609,0
+QEFA.US,D,20231017,000000,66.74,67.4908,66.74,67.21,158228,0
+QEFA.US,D,20231018,000000,66.76,66.76,66.16,66.19,47289,0
+QEFA.US,D,20231019,000000,66.02,66.37,65.525,65.65,49569,0
+QEFA.US,D,20231020,000000,65.38,65.55,65.0362,65.05,56620,0
+QEFA.US,D,20231023,000000,64.89,65.4872,64.65,65.11,38649,0
+QEFA.US,D,20231024,000000,65.27,65.49,65.18,65.4583,45359,0
+QEFA.US,D,20231025,000000,65.28,65.5099,65,65.07,124992,0
+QEFA.US,D,20231026,000000,64.94,65.04,64.47,64.68,109865,0
+QEFA.US,D,20231027,000000,65,65,64.3123,64.42,91321,0
+QEFA.US,D,20231030,000000,65.16,65.3099,64.96,65.27,53935,0
+QEFA.US,D,20231031,000000,65.37,65.5699,65.14,65.45,90878,0
+QEFA.US,D,20231101,000000,65.65,66.14,65.5585,66.06,74014,0
+QEFA.US,D,20231102,000000,67.11,67.32,66.896,67.28,44846,0
+QEFA.US,D,20231103,000000,67.88,68.04,67.71,67.9,195038,0
+QEFA.US,D,20231106,000000,67.65,67.72,67.3601,67.5,157918,0
+QEFA.US,D,20231107,000000,67.07,67.18,66.8946,67.07,42267,0
+QEFA.US,D,20231108,000000,66.99,67.13,66.7355,66.88,57952,0
+QEFA.US,D,20231109,000000,67.55,67.66,66.92,66.92,99956,0
+QEFA.US,D,20231110,000000,67,67.31,66.52,67.275,36697,0
+QEFA.US,D,20231113,000000,67.1,67.59,67,67.485,50945,0
+QEFA.US,D,20231114,000000,68.6,69.1673,68.43,69.09,55247,0
+QEFA.US,D,20231115,000000,69.02,69.14,68.81,68.82,62601,0
+QEFA.US,D,20231116,000000,68.835,69,68.62,68.8,101924,0
+QEFA.US,D,20231117,000000,69.45,69.7499,69.35,69.66,256077,0
+QEFA.US,D,20231120,000000,69.65,70.03,69.65,69.9,47964,0
+QEFA.US,D,20231121,000000,70.01,70.1398,69.675,69.84,372676,0
+QEFA.US,D,20231122,000000,69.9492,70.07,69.6683,70.01,78331,0
+QEFA.US,D,20231124,000000,70.14,70.64,70.14,70.64,7879,0
+QEFA.US,D,20231127,000000,70.33,70.43,70.171,70.35,44951,0
+QEFA.US,D,20231128,000000,70.09,70.52,70.01,70.35,31649,0
+QEFA.US,D,20231129,000000,70.49,70.61,70.275,70.43,41151,0
+QEFA.US,D,20231130,000000,70.35,70.5014,70.12,70.36,56762,0
+QEFA.US,D,20231201,000000,70.31,71.1223,70.31,71.01,29724,0
+QEFA.US,D,20231204,000000,70.39,70.7225,70.35,70.58,164579,0
+QEFA.US,D,20231205,000000,70.39,70.51,70.265,70.3,56468,0
+QEFA.US,D,20231206,000000,70.89,71.24,70.5,70.56,107336,0
+QEFA.US,D,20231207,000000,70.66,71.075,70.48,70.86,77641,0
+QEFA.US,D,20231208,000000,70.69,71.15,70.69,71.15,36904,0
+QEFA.US,D,20231211,000000,70.91,71.31,70.8759,71.21,78487,0
+QEFA.US,D,20231212,000000,71.13,71.4088,71.01,71.29,162355,0
+QEFA.US,D,20231213,000000,71.43,72.5,71.1003,72.25,31397,0
+QEFA.US,D,20231214,000000,72.62,72.9899,72.4652,72.67,116246,0
+QEFA.US,D,20231215,000000,71.47,71.64,71.13,71.13,114524,0
+QEFA.US,D,20231218,000000,71.51,71.69,71.22,71.35,48824,0
+QEFA.US,D,20231219,000000,71.61,72.03,71.61,71.9,48050,0
+QEFA.US,D,20231220,000000,71.84,72.03,71.16,71.16,48998,0
+QEFA.US,D,20231221,000000,71.99,72.46,71.8475,72.46,36251,0
+QEFA.US,D,20231222,000000,72.65,72.82,72.35,72.51,87441,0
+QEFA.US,D,20231226,000000,72.54,72.95,72.54,72.95,48216,0
+QEFA.US,D,20231227,000000,72.87,73.25,72.865,73.18,42786,0
+QEFA.US,D,20231228,000000,73.33,73.4,72.97,72.99,141287,0
+QEFA.US,D,20231229,000000,73.24,73.36,72.96,73.0827,36491,0
+QEFA.US,D,20240102,000000,72.39,72.78,72.325,72.3945,49528,0
+QEFA.US,D,20240103,000000,71.89,72.49,71.75,72.11,66169,0
+QEFA.US,D,20240104,000000,72.17,72.62,72.17,72.3,56728,0
+QEFA.US,D,20240105,000000,72.19,72.8804,72.19,72.29,129839,0
+QEFA.US,D,20240108,000000,72.43,73.05,72.42,72.97,127372,0
+QEFA.US,D,20240109,000000,72.36,72.59,72.29,72.41,68939,0
+QEFA.US,D,20240110,000000,72.58,72.9983,72.58,72.79,50830,0
+QEFA.US,D,20240111,000000,72.87,72.98,72.2,72.78,73983,0
+QEFA.US,D,20240112,000000,73.2,73.4,72.96,73.09,87876,0
+QEFA.US,D,20240116,000000,72.31,72.39,71.85,71.94,80208,0
+QEFA.US,D,20240117,000000,71.14,71.42,70.91,71.3,81292,0
+QEFA.US,D,20240118,000000,71.47,71.755,71.34,71.74,137559,0
+QEFA.US,D,20240119,000000,71.44,71.9499,71.28,71.79,79429,0
+QEFA.US,D,20240122,000000,71.94,72.18,71.88,71.98,39771,0
+QEFA.US,D,20240123,000000,71.64,71.8538,71.445,71.77,62662,0
+QEFA.US,D,20240124,000000,72.57,72.73,72.23,72.29,56476,0
+QEFA.US,D,20240125,000000,72.43,72.43,72.0601,72.4,52801,0
+QEFA.US,D,20240126,000000,72.77,72.915,72.69,72.72,81266,0
+QEFA.US,D,20240129,000000,72.74,73.18,72.6,73.09,68274,0
+QEFA.US,D,20240130,000000,72.94,73.0627,72.75,73.02,46364,0
+QEFA.US,D,20240131,000000,73.36,73.595,72.53,72.68,57196,0
+QEFA.US,D,20240201,000000,72.9,73.5,72.82,73.42,101702,0
+QEFA.US,D,20240202,000000,72.84,72.87,72.4801,72.85,58844,0
+QEFA.US,D,20240205,000000,72.32,72.5801,72.11,72.38,69396,0
+QEFA.US,D,20240206,000000,72.36,72.83,72.24,72.77,55169,0
+QEFA.US,D,20240207,000000,72.7,72.854,72.506,72.67,56645,0
+QEFA.US,D,20240208,000000,72.38,72.5299,72.1617,72.38,29680,0
+QEFA.US,D,20240209,000000,72.41,72.7227,72.285,72.53,161393,0
+QEFA.US,D,20240212,000000,72.5,72.8624,72.5,72.66,28239,0
+QEFA.US,D,20240213,000000,71.91,71.98,71.33,71.59,50965,0
+QEFA.US,D,20240214,000000,72.12,72.421,72.06,72.35,26092,0
+QEFA.US,D,20240215,000000,72.67,73.1909,72.67,73.05,95492,0
+QEFA.US,D,20240216,000000,73.15,73.61,73.06,73.27,99927,0
+QEFA.US,D,20240220,000000,73.78,73.8898,73.53,73.74,24592,0
+QEFA.US,D,20240221,000000,73.52,73.7589,73.41,73.67,75399,0
+QEFA.US,D,20240222,000000,74.11,74.5,74.11,74.39,39908,0
+QEFA.US,D,20240223,000000,74.44,74.6399,74.43,74.54,31090,0
+QEFA.US,D,20240226,000000,74.58,74.6486,74.28,74.36,29295,0
+QEFA.US,D,20240227,000000,74.3,74.58,74.3,74.47,25779,0
+QEFA.US,D,20240228,000000,74.11,74.18,73.9567,74.14,32454,0
+QEFA.US,D,20240229,000000,74.41,74.43,73.8768,74.155,27156,0
+QEFA.US,D,20240301,000000,74.34,74.88,74.08,74.745,68092,0
+QEFA.US,D,20240304,000000,74.45,74.7469,74.45,74.54,96575,0
+QEFA.US,D,20240305,000000,74.595,74.7814,74.2459,74.47,43983,0
+QEFA.US,D,20240306,000000,75.16,75.4796,75.08,75.23,79102,0
+QEFA.US,D,20240307,000000,75.86,76.2799,75.81,76.14,43658,0
+QEFA.US,D,20240308,000000,76.34,76.41,75.8101,75.8227,46622,0
+QEFA.US,D,20240311,000000,75.54,75.655,75.2801,75.6135,34014,0
+QEFA.US,D,20240312,000000,75.61,76.154,75.44,76.1176,48002,0
+QEFA.US,D,20240313,000000,75.98,76.24,75.9563,76.09,39293,0
+QEFA.US,D,20240314,000000,76.1,76.1,75.315,75.49,49507,0
+QEFA.US,D,20240315,000000,75.61,75.8,75.278,75.4796,39075,0
+QEFA.US,D,20240318,000000,75.63,75.63,75.38,75.49,21980,0
+QEFA.US,D,20240319,000000,75.43,75.782,75.34,75.54,32120,0
+QEFA.US,D,20240320,000000,75.52,76.4999,75.4101,76.27,87987,0
+QEFA.US,D,20240321,000000,76.29,76.3399,76.0239,76.15,34888,0
+QEFA.US,D,20240322,000000,76.08,76.15,75.955,76.064,45656,0
+QEFA.US,D,20240325,000000,75.76,76.085,75.76,75.79,33440,0
+QEFA.US,D,20240326,000000,76.04,76.18,75.84,75.84,73445,0
+QEFA.US,D,20240327,000000,76.07,76.3314,75.9425,76.31,33192,0
+QEFA.US,D,20240328,000000,75.97,76.2839,75.97,76.09,24460,0
+QEFA.US,D,20240401,000000,75.89,76.195,75.7316,75.78,29074,0
+QEFA.US,D,20240402,000000,75.27,75.3772,75.1,75.29,38294,0
+QEFA.US,D,20240403,000000,75.13,75.77,75.0901,75.6,44894,0
+QEFA.US,D,20240404,000000,76.12,76.12,74.968,75.15,43305,0
+QEFA.US,D,20240405,000000,74.94,75.4099,74.79,75.16,83939,0
+QEFA.US,D,20240408,000000,75.5,75.6389,75.3475,75.53,39035,0
+QEFA.US,D,20240409,000000,75.81,75.81,75.23,75.52,29264,0
+QEFA.US,D,20240410,000000,74.57,74.88,74.4401,74.6523,31650,0
+QEFA.US,D,20240411,000000,74.97,75.06,74.22,74.93,27646,0
+QEFA.US,D,20240412,000000,74.37,74.5,73.71,73.79,43798,0
+QEFA.US,D,20240415,000000,74.68,74.68,73.5188,73.687,27108,0
+QEFA.US,D,20240416,000000,73.06,73.296,72.79,72.92,32322,0
+QEFA.US,D,20240417,000000,73.35,73.38,72.8299,73.1,82819,0
+QEFA.US,D,20240418,000000,72.99,73.13,72.698,72.8308,38959,0
+QEFA.US,D,20240419,000000,72.98,73.17,72.7007,72.94,26744,0
+QEFA.US,D,20240422,000000,73.38,74.12,73.35,73.83,27428,0
+QEFA.US,D,20240423,000000,74.04,74.706,74.04,74.52,32299,0
+QEFA.US,D,20240424,000000,74.62,74.62,74.0619,74.39,20999,0
+QEFA.US,D,20240425,000000,73.48,74.1797,73.379,74.0802,32192,0
+QEFA.US,D,20240426,000000,74.395,74.66,74.33,74.53,58446,0
+QEFA.US,D,20240429,000000,74.74,75.01,74.6767,74.81,26141,0
+QEFA.US,D,20240430,000000,74.46,74.75,73.94,73.99,30727,0
+QEFA.US,D,20240501,000000,73.98,74.605,73.6701,73.84,25587,0
+QEFA.US,D,20240502,000000,74.52,74.92,74.12,74.71,25545,0
+QEFA.US,D,20240503,000000,75.46,75.46,75.03,75.42,38757,0
+QEFA.US,D,20240506,000000,75.82,75.99,75.622,75.96,90513,0
+QEFA.US,D,20240507,000000,76.13,76.2499,75.8894,76.07,36483,0
+QEFA.US,D,20240508,000000,75.77,75.975,75.77,75.89,20532,0
+QEFA.US,D,20240509,000000,76.05,76.6099,76.05,76.4772,40804,0
+QEFA.US,D,20240510,000000,76.89,76.9,76.61,76.74,20406,0
+QEFA.US,D,20240513,000000,76.83,76.935,76.64,76.6916,12740,0
+QEFA.US,D,20240514,000000,77,77.24,76.9401,77.23,18511,0
+QEFA.US,D,20240515,000000,77.53,77.92,77.3725,77.92,23707,0
+QEFA.US,D,20240516,000000,77.83,77.9171,77.54,77.54,22218,0
+QEFA.US,D,20240517,000000,77.68,78.05,77.5133,78,78718,0
+QEFA.US,D,20240520,000000,77.9,78.2022,77.9,77.9364,49790,0
+QEFA.US,D,20240521,000000,77.71,77.9899,77.57,77.88,29641,0
+QEFA.US,D,20240522,000000,77.34,77.43,76.84,77.11,33027,0
+QEFA.US,D,20240523,000000,77.64,77.6529,76.5383,76.76,33605,0
+QEFA.US,D,20240524,000000,76.99,77.4846,76.9401,77.2,31408,0
+QEFA.US,D,20240528,000000,77.45,77.67,76.91,77.12,16665,0
+QEFA.US,D,20240529,000000,76.24,76.3774,75.9,75.9,26559,0
+QEFA.US,D,20240530,000000,76.5187,76.94,76.5187,76.58,29397,0
+QEFA.US,D,20240531,000000,77.26,77.49,76.83,77.29,21396,0
+QEFA.US,D,20240603,000000,76.27,76.52,76.05,76.37,74859,0
+QEFA.US,D,20240604,000000,76.2,76.36,75.93,76.23,102470,0
+QEFA.US,D,20240605,000000,76.55,76.7538,76.28,76.67,65188,0
+QEFA.US,D,20240606,000000,76.7,77.14,76.7,77.14,35145,0
+QEFA.US,D,20240607,000000,76.55,76.65,76.06,76.16,366024,0
+QEFA.US,D,20240610,000000,75.76,76.3299,75.6674,76.2002,23506,0
+QEFA.US,D,20240611,000000,75.31,75.62,75.1,75.25,63645,0
+QEFA.US,D,20240612,000000,76.6,76.64,75.941,76.11,64559,0
+QEFA.US,D,20240613,000000,75.57,75.5827,74.841,75.09,33964,0
+QEFA.US,D,20240614,000000,74.45,74.64,74.1911,74.64,22784,0
+QEFA.US,D,20240617,000000,74.35,74.84,74.09,74.66,33997,0
+QEFA.US,D,20240618,000000,74.81,75.17,74.6846,74.93,32702,0
+QEFA.US,D,20240620,000000,74.9,75.25,74.83,74.93,31410,0
+QEFA.US,D,20240621,000000,74.46,74.71,74.34,74.47,26412,0
+QEFA.US,D,20240624,000000,75.12,75.4799,75.09,75.15,12947,0
+QEFA.US,D,20240625,000000,75.07,75.49,75.05,75.25,24012,0
+QEFA.US,D,20240626,000000,74.68,74.956,74.6211,74.67,28028,0
+QEFA.US,D,20240627,000000,74.86,75.04,74.5501,74.64,23705,0
+QEFA.US,D,20240628,000000,74.72,75.02,74.59,74.74,19529,0
+QEFA.US,D,20240701,000000,75.25,75.5563,74.75,74.82,73848,0
+QEFA.US,D,20240702,000000,74.7899,75.1098,74.68,75,23080,0
+QEFA.US,D,20240703,000000,75.56,76,75.56,75.8429,13720,0
+QEFA.US,D,20240705,000000,76.3,76.3399,75.785,76.1,19662,0
+QEFA.US,D,20240708,000000,76.31,76.416,75.75,75.75,92118,0
+QEFA.US,D,20240709,000000,75.86,75.98,75.5601,75.67,18219,0
+QEFA.US,D,20240710,000000,76.33,76.83,76.33,76.64,30733,0
+QEFA.US,D,20240711,000000,77.21,77.4378,76.9001,76.96,15591,0
+QEFA.US,D,20240712,000000,77.53,78.1144,77.53,77.63,23070,0
+QEFA.US,D,20240715,000000,77.6,77.6,76.92,76.92,69872,0
+QEFA.US,D,20240716,000000,76.845,77.5199,76.7039,77.29,40175,0
+QEFA.US,D,20240717,000000,77.16,77.48,77.02,77.2142,17441,0
+QEFA.US,D,20240718,000000,77.5,77.637,76.45,76.45,40182,0
+QEFA.US,D,20240719,000000,76.37,76.4451,76.07,76.2742,10962,0
+QEFA.US,D,20240722,000000,76.88,77.0553,76.63,76.91,16624,0
+QEFA.US,D,20240723,000000,76.58,76.84,76.41,76.58,30267,0
+QEFA.US,D,20240724,000000,76.39,76.5721,75.74,75.74,23330,0
+QEFA.US,D,20240725,000000,75.37,76.05,75.34,75.42,17082,0
+QEFA.US,D,20240726,000000,76.06,76.53,76.05,76.31,14836,0
+QEFA.US,D,20240729,000000,76.18,76.2099,75.88,75.96,14242,0
+QEFA.US,D,20240730,000000,76.29,76.36,76,76.36,15844,0
+QEFA.US,D,20240731,000000,77.26,77.5927,77.01,77.2891,17999,0
+QEFA.US,D,20240801,000000,76.38,76.7098,75.18,75.74,21884,0
+QEFA.US,D,20240802,000000,75,75.1,74.2926,74.7638,18164,0
+QEFA.US,D,20240805,000000,72.42,73.7,71.87,73.21,56464,0
+QEFA.US,D,20240806,000000,72.59,73.83,72.59,73.3196,51256,0
+QEFA.US,D,20240807,000000,74.665,74.81,73.56,73.56,23974,0
+QEFA.US,D,20240808,000000,74.39,75.02,74.1795,75.02,17520,0
+QEFA.US,D,20240809,000000,74.61,75.1,74.52,75.075,17486,0
+QEFA.US,D,20240812,000000,75.02,75.2454,74.8585,75.2,16834,0
+QEFA.US,D,20240813,000000,75.44,76.24,75.3298,76.14,19789,0
+QEFA.US,D,20240814,000000,76.23,76.56,76.19,76.529,18222,0
+QEFA.US,D,20240815,000000,76.97,77.49,76.96,77.12,15548,0
+QEFA.US,D,20240816,000000,77.35,77.7345,77.23,77.5,51258,0
+QEFA.US,D,20240819,000000,78.09,78.81,78.09,78.47,23450,0
+QEFA.US,D,20240820,000000,78.43,78.702,78.23,78.34,213585,0
+QEFA.US,D,20240821,000000,78.87,79.37,78.75,79.02,16790,0
+QEFA.US,D,20240822,000000,79.35,79.43,78.6301,78.93,18839,0
+QEFA.US,D,20240823,000000,79.27,80.0572,79.2052,79.96,20702,0
+QEFA.US,D,20240826,000000,79.75,80.0899,79.6864,79.8264,12489,0
+QEFA.US,D,20240827,000000,80.1064,80.3,79.94,80.1999,15109,0
+QEFA.US,D,20240828,000000,80.02,80.336,79.75,79.9727,18129,0
+QEFA.US,D,20240829,000000,80.24,80.61,80.08,80.2395,14142,0
+QEFA.US,D,20240830,000000,80.38,80.455,79.9943,80.197,13769,0
+QEFA.US,D,20240903,000000,79.66,79.74,79.1912,79.1912,17355,0
+QEFA.US,D,20240904,000000,78.76,79.31,78.76,79.0975,74599,0
+QEFA.US,D,20240905,000000,79.23,79.2699,78.76,79.0653,16824,0
+QEFA.US,D,20240906,000000,78.79,78.9083,77.58,77.7303,26419,0
+QEFA.US,D,20240909,000000,78.24,78.7,78.22,78.416,13664,0
+QEFA.US,D,20240910,000000,78.14,78.14,77.52,78.0987,98627,0
+QEFA.US,D,20240911,000000,78.16,78.41,77.5101,78.3443,22986,0
+QEFA.US,D,20240912,000000,78.27,79.04,78.2,78.819,28510,0
+QEFA.US,D,20240913,000000,79.04,79.4,78.85,79.0924,25160,0
+QEFA.US,D,20240916,000000,79.35,79.8,79.28,79.75,16469,0
+QEFA.US,D,20240917,000000,79.61,79.61,79.0601,79.2799,23607,0
+QEFA.US,D,20240918,000000,79.25,79.8032,78.8226,78.9884,45491,0
+QEFA.US,D,20240919,000000,80.12,80.345,79.6301,80.2113,22130,0
+QEFA.US,D,20240920,000000,79.7511,79.7511,79.13,79.4666,14756,0
+QEFA.US,D,20240923,000000,79.587,79.8508,79.47,79.7916,15613,0
+QEFA.US,D,20240924,000000,79.92,80.3165,79.83,80.09,17079,0
+QEFA.US,D,20240925,000000,80.36,80.36,79.741,79.8744,34095,0
+QEFA.US,D,20240926,000000,81.02,81.49,80.865,81.3136,17765,0
+QEFA.US,D,20240927,000000,81.08,81.4198,80.6895,80.8486,22596,0
+QEFA.US,D,20240930,000000,80.7071,80.86,80.1485,80.4814,12665,0
+QEFA.US,D,20241001,000000,80.45,80.45,79.59,80.02,15353,0
+QEFA.US,D,20241002,000000,79.72,80.0095,79.5545,79.7948,18343,0
+QEFA.US,D,20241003,000000,79.06,79.1797,78.85,79.1195,11247,0
+QEFA.US,D,20241004,000000,79.0633,79.494,78.9183,79.4127,45508,0
+QEFA.US,D,20241007,000000,79.22,79.41,78.7301,79.0448,20663,0
+QEFA.US,D,20241008,000000,79.02,79.115,78.74,78.9944,12458,0
+QEFA.US,D,20241009,000000,78.65,79.32,78.65,79.155,15847,0
+QEFA.US,D,20241010,000000,78.87,78.9929,78.57,78.9344,12998,0
+QEFA.US,D,20241011,000000,79.3881,79.3991,79.0701,79.237,17981,0
+QEFA.US,D,20241014,000000,78.92,79.65,78.92,79.5781,9843,0
+QEFA.US,D,20241015,000000,79.22,79.255,78.2832,78.4522,12416,0
+QEFA.US,D,20241016,000000,78.57,78.8,78.41,78.5896,13902,0
+QEFA.US,D,20241017,000000,78.82,78.8693,78.47086,78.6345,16611,0
+QEFA.US,D,20241018,000000,78.91,79.1075,78.7901,79.0807,19236,0
+QEFA.US,D,20241021,000000,78.69,78.69,77.98,78.17,19660,0
+QEFA.US,D,20241022,000000,77.62,77.8767,77.42,77.7988,34433,0
+QEFA.US,D,20241023,000000,77.02,77.2899,76.74,76.9628,19976,0
+QEFA.US,D,20241024,000000,77.48,77.7299,77.0925,77.3647,14739,0
+QEFA.US,D,20241025,000000,77.54,77.62,76.95,77.07,13835,0
+QEFA.US,D,20241028,000000,77.44,77.99,77.38,77.7974,12739,0
+QEFA.US,D,20241029,000000,77.5,77.68,77.2301,77.3457,18370,0
+QEFA.US,D,20241030,000000,76.84,77.24,76.7501,76.8782,32514,0
+QEFA.US,D,20241031,000000,76.29143,76.4036,75.773,76.4036,19759,0
+QEFA.US,D,20241101,000000,76.915,77.085,76.5077,76.7099,33636,0
+QEFA.US,D,20241104,000000,77.09,77.38,76.58,76.61,32346,0
+QEFA.US,D,20241105,000000,77.015,77.598,77.015,77.3605,28649,0
+QEFA.US,D,20241106,000000,76.19,76.3369,75.77,76.15,96969,0
+QEFA.US,D,20241107,000000,77.02,77.34,76.88,77.2051,27707,0
+QEFA.US,D,20241108,000000,76.46,76.69,75.93,76.2398,24641,0
+QEFA.US,D,20241111,000000,76.53,76.56,76.24,76.332,20908,0
+QEFA.US,D,20241112,000000,75.25,75.55,74.5448,74.9476,41855,0
+QEFA.US,D,20241113,000000,74.45,74.75,74.0954,74.53,21627,0
+QEFA.US,D,20241114,000000,75.255,75.339,74.43,74.76,37858,0
+QEFA.US,D,20241115,000000,74.1088,74.51,74.1088,74.3454,37617,0
+QEFA.US,D,20241118,000000,74.2,74.94,74.2,74.7192,28088,0
+QEFA.US,D,20241119,000000,74.12,74.82,74.12,74.77,40622,0
+QEFA.US,D,20241120,000000,74.48,74.48,73.92,74.2802,32537,0
+QEFA.US,D,20241121,000000,74.3666,74.59,74.1489,74.485,21114,0
+QEFA.US,D,20241122,000000,74.66,74.97,74.36,74.7761,101724,0
+QEFA.US,D,20241125,000000,75.3995,75.3995,74.819,74.9868,25676,0
+QEFA.US,D,20241126,000000,74.939,74.96,74.48,74.7991,29087,0
+QEFA.US,D,20241127,000000,75.065,75.31,74.93,75.22,37379,0
+QEFA.US,D,20241129,000000,75.59,76.14,75.2601,76.14,10502,0
+QEFA.US,D,20241202,000000,76.1701,76.43,75.73,76.2613,20394,0
+QEFA.US,D,20241203,000000,76.695,76.97,76.48,76.78,114781,0
+QEFA.US,D,20241204,000000,76.4243,76.8231,76.3854,76.5299,17578,0
+QEFA.US,D,20241205,000000,77.0333,77.22,76.82,77.17,165948,0
+QEFA.US,D,20241206,000000,77.0181,77.225,76.7219,76.925,18007,0
+QEFA.US,D,20241209,000000,77.22,77.5199,76.8401,76.9695,14317,0
+QEFA.US,D,20241210,000000,76.435,76.66,76.1901,76.38,28378,0
+QEFA.US,D,20241211,000000,76.4961,76.7209,76.2563,76.55,41404,0
+QEFA.US,D,20241212,000000,76.06,76.4277,75.7068,75.8,50022,0
+QEFA.US,D,20241213,000000,75.86,75.93,75.5071,75.6,17607,0
+QEFA.US,D,20241216,000000,75.3096,75.65,75.29,75.31,38621,0
+QEFA.US,D,20241217,000000,75.1603,75.5196,75,75.37,29777,0
+QEFA.US,D,20241218,000000,74.19,74.4299,72.56,72.65,33113,0
+QEFA.US,D,20241219,000000,72.755,72.87,72.2953,72.44,33843,0
+QEFA.US,D,20241220,000000,71.53,72.81,71.42,72.3177,42324,0
+QEFA.US,D,20241223,000000,72.41,72.73,72.06,72.7,109058,0
+QEFA.US,D,20241224,000000,72.758,72.8996,72.4885,72.8887,69898,0
+QEFA.US,D,20241226,000000,73.09,73.3291,72.96,73.2,55385,0
+QEFA.US,D,20241227,000000,73.12,73.2145,72.8227,73.06,36210,0
+QEFA.US,D,20241230,000000,72.63,72.9991,72.43,72.6,89705,0
+QEFA.US,D,20241231,000000,72.88,72.98,72.44,72.51,71590,0
+QEFA.US,D,20250102,000000,72.641,73.06,72.14,72.3998,89390,0
+QEFA.US,D,20250103,000000,72.51,72.9014,72.3937,72.66,51600,0
+QEFA.US,D,20250106,000000,73.29,73.72,73.18,73.24,55776,0
+QEFA.US,D,20250107,000000,73.7856,73.7856,73.11,73.19,52565,0
+QEFA.US,D,20250108,000000,72.76,73.23,72.5806,73.1,83697,0
+QEFA.US,D,20250110,000000,72.6228,72.6228,72,72.17,122642,0
+QEFA.US,D,20250113,000000,71.7114,71.9706,71.45,71.93,22442,0
+QEFA.US,D,20250114,000000,72.13,72.29,71.82,72.29,31140,0
+QEFA.US,D,20250115,000000,73.14,73.145,72.6507,72.89,162063,0
+QEFA.US,D,20250116,000000,73.1,73.43,72.99,73.22,45012,0
+QEFA.US,D,20250117,000000,73.55,73.85,73.43,73.4908,42256,0
+QEFA.US,D,20250121,000000,74.415,74.838,74.2923,74.813,41031,0
+QEFA.US,D,20250122,000000,74.96,74.96,74.44,74.44,21708,0
+QEFA.US,D,20250123,000000,74.6122,75.2799,74.6067,74.96,35677,0
+QEFA.US,D,20250124,000000,75.3952,75.64,75.29,75.42,28102,0
+QEFA.US,D,20250127,000000,75.47,75.76,75.35,75.76,30140,0
+QEFA.US,D,20250128,000000,75.7946,75.8272,75.16,75.55,35235,0
+QEFA.US,D,20250129,000000,75.605,75.80409,75.26,75.44,47929,0
+QEFA.US,D,20250130,000000,76.26,76.701,76.2153,76.41,41747,0
+QEFA.US,D,20250131,000000,76.3348,76.6576,75.59,75.73,29124,0
+QEFA.US,D,20250203,000000,74.6,75.36,74.51,74.9,24396,0
+QEFA.US,D,20250204,000000,75.29,75.8174,75.27,75.62,333658,0
+QEFA.US,D,20250205,000000,76.2447,76.55,76.0775,76.42,50982,0
+QEFA.US,D,20250206,000000,76.52,76.8137,76.5101,76.61,88574,0
+QEFA.US,D,20250207,000000,76.6759,76.75,75.94,76.02,1277449,0
+QEFA.US,D,20250210,000000,76.424,76.54,76.36,76.51,171439,0
+QEFA.US,D,20250211,000000,76.3907,76.93,76.3907,76.87,46131,0
+QEFA.US,D,20250212,000000,76.33,77.2493,76.33,77.06,96793,0
+QEFA.US,D,20250213,000000,77.58,77.977,77.37,77.977,41448,0
+QEFA.US,D,20250214,000000,78.26,78.35,77.8901,77.9203,33395,0
+QEFA.US,D,20250218,000000,78.4237,78.5828,78.25562,78.495,46801,0
+QEFA.US,D,20250219,000000,77.72,77.92778,77.585,77.81,67882,0
+QEFA.US,D,20250220,000000,78.07,78.31,77.97,78.31,34555,0
+QEFA.US,D,20250221,000000,78.35,78.4,77.94,78.07,75594,0
+QEFA.US,D,20250224,000000,78.38,78.543,78.1,78.1,24647,0
+QEFA.US,D,20250225,000000,79.05,79.1967,78.6965,78.98,27219,0
+QEFA.US,D,20250226,000000,79.08,79.42,78.56,78.72,67900,0
+QEFA.US,D,20250227,000000,78.47,78.61,77.93,78.03,25800,0
+QEFA.US,D,20250228,000000,77.888,78.27,77.52,78.08,45650,0
+QEFA.US,D,20250303,000000,79.72,79.885,78.6169,79.27,45335,0
+QEFA.US,D,20250304,000000,78.77,80.1998,78.35,79.25,107608,0
+QEFA.US,D,20250305,000000,80.38,81.1,80.19,81.08,484747,0
+QEFA.US,D,20250306,000000,80.5266,81.0099,80.02,80.12,89251,0
+QEFA.US,D,20250307,000000,80.6053,81.37,80.4,81.37,41056,0
+QEFA.US,D,20250310,000000,80.14,80.44,79.4,79.74,46702,0
+QEFA.US,D,20250311,000000,80.0133,80.0133,78.95,79.44,34223,0
+QEFA.US,D,20250312,000000,79.695,80,79.3656,79.8309,23924,0
+QEFA.US,D,20250313,000000,79.4127,79.68,79.275,79.35,32398,0
+QEFA.US,D,20250314,000000,80.03,80.56,79.89,80.56,28766,0
+QEFA.US,D,20250317,000000,80.7501,81.49,80.71,81.35,39350,0
+QEFA.US,D,20250318,000000,81.3085,81.4556,80.9836,81.28,22065,0
+QEFA.US,D,20250319,000000,81.26,81.7106,81.01,81.43,42805,0
+QEFA.US,D,20250320,000000,80.73,80.99,80.44,80.868,89846,0
+QEFA.US,D,20250321,000000,80.425,80.5035,80.21,80.44,36589,0
+QEFA.US,D,20250324,000000,80.14,80.5172,79.8823,80.17,27521,0
+QEFA.US,D,20250325,000000,80.7051,80.8056,80.42,80.63,42577,0
+QEFA.US,D,20250326,000000,80.07,80.3383,79.58,79.69,43427,0
+QEFA.US,D,20250327,000000,79.76,80.09,79.73,79.9,21220,0
+QEFA.US,D,20250328,000000,79.66,79.72,79.38,79.58,273710,0
+QEFA.US,D,20250331,000000,78.43,79.0713,78.265,78.956,26785,0
+QEFA.US,D,20250401,000000,78.9471,79.1582,78.6347,78.93,95264,0
+QEFA.US,D,20250402,000000,78.75,79.1192,78.5,79.0193,68823,0
+QEFA.US,D,20250403,000000,78.9315,78.99,78.05,78.13,43962,0
+QEFA.US,D,20250404,000000,75.8486,75.91,73.51,73.82,220382,0
+QEFA.US,D,20250407,000000,71.3915,74.527,71.178,72.2,74409,0
+QEFA.US,D,20250408,000000,73.96,74.1986,70.9678,71.47,149662,0
+QEFA.US,D,20250409,000000,71.6,76.5202,71.435,76.2718,62177,0
+QEFA.US,D,20250410,000000,75.01,75.62,74,75.44,61656,0
+QEFA.US,D,20250411,000000,75.933,77.609,75.59,77.12,57401,0
+QEFA.US,D,20250414,000000,77.71,78.3236,77.3925,78.07,27031,0
+QEFA.US,D,20250415,000000,78.53,78.97,78.3569,78.53,59160,0
+QEFA.US,D,20250416,000000,78.6728,79.2357,77.9548,78.51,33745,0
+QEFA.US,D,20250417,000000,78.53,79.61,78.53,79.33,28707,0
+QEFA.US,D,20250421,000000,79.55,79.59,78.5,78.9,21782,0
+QEFA.US,D,20250422,000000,79.82,80.749,79.82,80.6,82148,0
+QEFA.US,D,20250423,000000,80.73,81.3414,80.1501,80.48,36931,0
+QEFA.US,D,20250424,000000,80.54,81.4671,80.54,81.13,29732,0
+QEFA.US,D,20250425,000000,81.16,81.43,80.7701,81.33,43439,0
+QEFA.US,D,20250428,000000,81.39,82.06,81.3001,81.97,31063,0
+QEFA.US,D,20250429,000000,81.8832,82.38,81.78,82.15,17733,0
+QEFA.US,D,20250430,000000,81.36,82.3999,81.36,82.2872,146278,0
+QEFA.US,D,20250501,000000,82.11,82.14,81.5592,81.59,62251,0
+QEFA.US,D,20250502,000000,83.09,83.28,82.74,83.16,168047,0
+QEFA.US,D,20250505,000000,83.6059,83.68,83.31,83.47,23435,0
+QEFA.US,D,20250506,000000,83.06,83.9807,83.06,83.38,131862,0
+QEFA.US,D,20250507,000000,83.06,83.347,82.5784,82.95,18396,0
+QEFA.US,D,20250508,000000,82.8505,83.1035,82.41,82.42,28942,0
+QEFA.US,D,20250509,000000,83.164,83.164,82.7,82.96,35535,0
+QEFA.US,D,20250512,000000,82.64,83.1361,82.38355,82.8902,50232,0
+QEFA.US,D,20250513,000000,82.76,83.24,82.5334,82.98,21720,0
+QEFA.US,D,20250514,000000,83,83.06,82.27,82.45,30552,0
+QEFA.US,D,20250515,000000,83.1,83.48,82.9702,83.45,19763,0
+QEFA.US,D,20250516,000000,83.2131,83.8,83.2131,83.8,20905,0
+QEFA.US,D,20250519,000000,83.87,84.38,83.78,84.35,19380,0
+QEFA.US,D,20250520,000000,84.555,85.17,84.52,84.97,49526,0
+QEFA.US,D,20250521,000000,85.15,85.5418,84.49,84.69,31317,0
+QEFA.US,D,20250527,000000,85.45,85.88,85.2424,85.53,21722,0
+QEFA.US,D,20250528,000000,85.13,85.13,84.55,84.605,21771,0
+QEFA.US,D,20250530,000000,85.11,85.3699,84.76,85.24,19101,0
+QEFA.US,D,20250602,000000,83.73,84.6199,83.73,84.52,19119,0
+QEFA.US,D,20250603,000000,83.7534,83.9306,83.39,83.7379,31097,0
+QEFA.US,D,20250604,000000,83.93,84.38,83.75,84.12,17801,0
+QEFA.US,D,20250605,000000,84.4,84.5075,83.8043,84.03,49531,0
+QEFA.US,D,20250606,000000,84.23,84.9,83.95,84.37,65735,0
+QEFA.US,D,20250609,000000,84.51,84.81,84.2,84.39,22117,0
+QEFA.US,D,20250610,000000,84.5736,84.8267,84.4,84.6,53376,0
+QEFA.US,D,20250611,000000,84.42,84.9954,84.41,84.48,60410,0
+QEFA.US,D,20250612,000000,85.13,85.4599,85.05,85.2,37349,0
+QEFA.US,D,20250613,000000,84.38,84.72,84.06,84.22,34151,0
+QEFA.US,D,20250616,000000,84.88,85.28,84.21,84.21,33729,0
+QEFA.US,D,20250617,000000,84.127,84.21,83.26,83.26,17022,0
+QEFA.US,D,20250618,000000,83.74,84.0254,83.3901,83.67,126897,0
+QEFA.US,D,20250620,000000,84.35,84.35,82.77,82.99,58405,0
+QEFA.US,D,20250623,000000,82.43,83.48,82.33,83.48,38483,0
+QEFA.US,D,20250624,000000,83.81,84.39,83.81,83.99,17935,0
+QEFA.US,D,20250625,000000,83.82,83.87,83.29,83.4,18188,0
+QEFA.US,D,20250626,000000,84.13483,84.669,84.0385,84.46,15580,0
+QEFA.US,D,20250627,000000,84.738,85.3333,84.68,84.97,17379,0
+QEFA.US,D,20250630,000000,84.93,85.37,84.77,85.34,103728,0
+QEFA.US,D,20250701,000000,85.165,85.48,84.85,85.39,56311,0
+QEFA.US,D,20250702,000000,85.0348,85.69,85.0348,85.69,34067,0
+QEFA.US,D,20250703,000000,85.52,85.639,85.31,85.31,28004,0
+QEFA.US,D,20250707,000000,85.0131,85.1325,84.3223,84.69,232704,0
+QEFA.US,D,20250708,000000,84.54,85.24,84.505,85.2,55174,0
+QEFA.US,D,20250709,000000,85.32,85.75,85.0937,85.4,30305,0
+QEFA.US,D,20250710,000000,85.395,85.837,85.3732,85.68,25843,0
+QEFA.US,D,20250711,000000,84.8904,85.08,84.76,85.02,12437,0
+QEFA.US,D,20250714,000000,84.8645,85.0391,84.7242,84.73,12823,0
+QEFA.US,D,20250715,000000,84.883,84.883,83.8991,83.96,30720,0
+QEFA.US,D,20250716,000000,83.96,84.61,83.63,84.16,122193,0
+QEFA.US,D,20250717,000000,84.052,84.79,84.052,84.46,35090,0
+QEFA.US,D,20250718,000000,84.84,84.84,83.95,84.18,31342,0
+QEFA.US,D,20250721,000000,84.7532,84.91,84.4186,84.61,18139,0
+QEFA.US,D,20250722,000000,84.585,85.17,84.5501,85.02,25462,0
+QEFA.US,D,20250723,000000,86.15,87.0119,85.94,86.96,47358,0
+QEFA.US,D,20250724,000000,86.5263,86.7265,86.32,86.32,15558,0
+QEFA.US,D,20250725,000000,85.6395,86.2899,85.5849,86.19,24621,0
+QEFA.US,D,20250728,000000,85.2185,85.43,84.57,84.9,44901,0
+QEFA.US,D,20250729,000000,84.66,84.7799,84.4,84.65,22984,0
+QEFA.US,D,20250730,000000,84.3538,84.36,83.53,83.85,22388,0
+QEFA.US,D,20250731,000000,83.58,83.58,82.84,82.92,18564,0
+QEFA.US,D,20250801,000000,82.79,83.24,82.58,83.24,26062,0
+QEFA.US,D,20250804,000000,83.43,84.15,83.43,84.15,18925,0
+QEFA.US,D,20250805,000000,84.03,84.3199,83.8727,84.1497,29278,0
+QEFA.US,D,20250806,000000,84.31,84.6899,84.2501,84.49,17041,0
+QEFA.US,D,20250807,000000,85.04,85.3763,84.65,84.98,253981,0
+QEFA.US,D,20250808,000000,85.27,85.54,85.1,85.31,18607,0
+QEFA.US,D,20250811,000000,85.3242,85.3242,84.9729,85.1002,17362,0
+QEFA.US,D,20250812,000000,85.86,86.0799,85.15,85.96,12438,0
+QEFA.US,D,20250813,000000,86.3,86.67,86.3,86.57,19632,0
+QEFA.US,D,20250814,000000,86.26,86.5796,86.1601,86.55,9430,0
+QEFA.US,D,20250815,000000,86.8001,87,86.8001,86.9,11738,0
+QEFA.US,D,20250818,000000,86.9812,87.0655,86.69,86.82,11087,0
+QEFA.US,D,20250819,000000,87.2834,87.3528,86.8271,87.02,12273,0
+QEFA.US,D,20250820,000000,87.3718,87.65,87.29,87.65,17189,0
+QEFA.US,D,20250821,000000,86.99,87.31,86.95,87.16,13310,0
+QEFA.US,D,20250822,000000,87.5373,88.37,87.21,88.1,25435,0
+QEFA.US,D,20250825,000000,87.81,87.96,86.93,86.93,25946,0
+QEFA.US,D,20250826,000000,86.8412,87.02,86.67,87.02,222983,0
+QEFA.US,D,20250827,000000,86.3644,86.8774,86.28,86.3,358640,0
+QEFA.US,D,20250828,000000,86.8,87.1687,86.71,86.89,231457,0
+QEFA.US,D,20250829,000000,86.53,86.6791,86.345,86.44,50176,0
+QEFA.US,D,20250902,000000,85.9294,86.09,85.5021,85.9,25934,0
+QEFA.US,D,20250903,000000,85.865,86.1292,85.82,86.11,36199,0
+QEFA.US,D,20250904,000000,86.365,86.71,86.33,86.67,42281,0
+QEFA.US,D,20250905,000000,87.455,87.5,86.83,87.03,108766,0
+QEFA.US,D,20250908,000000,87.61,87.845,87.2401,87.78,62485,0
+QEFA.US,D,20250909,000000,87.621,87.71,87.2709,87.54,42870,0
+QEFA.US,D,20250910,000000,87.76,87.8,87.35,87.43,22005,0
+QEFA.US,D,20250911,000000,87.78,88.34,87.69,88.34,41965,0
+QEFA.US,D,20250912,000000,87.97,88.0275,87.616,87.9128,17915,0
+QEFA.US,D,20250915,000000,88.32,88.38,88.11,88.24,23227,0
+QEFA.US,D,20250916,000000,88.285,88.3294,87.99,88.14,25665,0
+QEFA.US,D,20250917,000000,88.8099,88.8099,87.55,87.8689,16996,0
+QEFA.US,D,20250918,000000,87.8373,88.1199,87.6,87.97,23721,0
+QEFA.US,D,20250919,000000,87.81,87.86,87.3201,87.5602,44326,0
+QEFA.US,D,20250922,000000,87.5,87.839,87.22,87.76,26031,0
+QEFA.US,D,20250923,000000,87.91,87.91,87.545,87.6,16634,0
+QEFA.US,D,20250924,000000,87.13,87.3385,86.98,87.15,14814,0
+QEFA.US,D,20250925,000000,86.6017,86.6017,86.2425,86.57,68722,0
+QEFA.US,D,20250926,000000,86.9987,87.16,86.6636,87.16,29140,0
+QEFA.US,D,20250929,000000,87.35,87.48,87.1639,87.41,15436,0
+QEFA.US,D,20250930,000000,87.24,87.96,87.24,87.91,33347,0
+QEFA.US,D,20251001,000000,88.33,88.79,88.26,88.62,93665,0
+QEFA.US,D,20251002,000000,88.865,88.9199,88.2954,88.5645,19234,0
+QEFA.US,D,20251003,000000,89.12,89.4445,89.02,89.24,30506,0
+QEFA.US,D,20251006,000000,89.32,89.572,89.29,89.42,21335,0
+QEFA.US,D,20251007,000000,89.1135,89.1135,88.5796,88.61,46196,0
+QEFA.US,D,20251008,000000,88.7633,88.8492,88.47,88.77,24222,0
+QEFA.US,D,20251009,000000,88.89,88.95,87.7401,88.03,26681,0
+QEFA.US,D,20251010,000000,87.84,87.8538,86.525,86.66,97974,0
+QEFA.US,D,20251013,000000,86.95,87.299,86.875,87.23,12774,0
+QEFA.US,D,20251014,000000,86.8373,87.962,86.8373,87.8,46743,0
+QEFA.US,D,20251015,000000,88.017,88.2399,87.81,88.16,13042,0
+QEFA.US,D,20251016,000000,88.645,88.74,88.25,88.34,27593,0
+QEFA.US,D,20251017,000000,88.39,88.79,88.21,88.79,19394,0
+QEFA.US,D,20251020,000000,89.1002,89.3385,88.94,89.28,12974,0
+QEFA.US,D,20251021,000000,88.829,89.18,88.71,88.71,17169,0
+QEFA.US,D,20251022,000000,88.82,88.8899,88.4247,88.77,13841,0
+QEFA.US,D,20251023,000000,89.03,89.199,88.85,89.0345,21574,0
+QEFA.US,D,20251024,000000,88.68,89.45,88.68,89.15,18301,0
+QEFA.US,D,20251027,000000,89.54,89.63,89.385,89.63,9145,0
+QEFA.US,D,20251028,000000,89.53,89.59,89.2884,89.41,100157,0
+QEFA.US,D,20251029,000000,89.2626,89.36,88.47,88.8,29170,0
+QEFA.US,D,20251030,000000,88.44,88.76,88.34,88.6,11465,0
+QEFA.US,D,20251031,000000,88.24,88.48,87.91,88.24,29136,0
+QEFA.US,D,20251103,000000,88.13,88.24,87.89,88.12,20332,0
+QEFA.US,D,20251104,000000,87.3846,87.8074,87.26,87.43,32466,0
+QEFA.US,D,20251105,000000,87.75,88.24,87.75,88.12,33691,0
+QEFA.US,D,20251106,000000,88,88.18,87.8,87.99,22626,0
+QEFA.US,D,20251107,000000,87.994,88.55,87.83,88.55,55396,0
+QEFA.US,D,20251110,000000,88.96,89.36,88.68,89.36,30480,0
+QEFA.US,D,20251111,000000,89.9,90.37,89.77,90.14,23478,0
+QEFA.US,D,20251112,000000,90.04,90.64,90.04,90.43,33000,0
+QEFA.US,D,20251113,000000,90.47,90.59,89.735,89.86,25218,0
+QEFA.US,D,20251114,000000,89.445,89.86,89.34,89.73,19266,0
+QEFA.US,D,20251117,000000,89.251,89.389,88.39,88.67,105280,0
+QEFA.US,D,20251118,000000,88.0409,88.06,87.50203,87.7919,49650,0
+QEFA.US,D,20251119,000000,87.82,87.95,87.29,87.49,28976,0
+QEFA.US,D,20251120,000000,87.87,88.04,86.44,86.45,109653,0
+QEFA.US,D,20251121,000000,87.4,88.14,87.27,87.94,59934,0
+QEFA.US,D,20251124,000000,87.87,88.05,87.59,87.9373,16747,0
+QEFA.US,D,20251125,000000,87.2026,87.71,87.04,87.615,40559,0
+QEFA.US,D,20251126,000000,87.99,88.63,87.9101,88.36,31051,0
+QEFA.US,D,20251128,000000,88.215,88.61,88.14,88.54,16372,0
+QEFA.US,D,20251201,000000,88.485,88.7,88.07,88.35,32931,0
+QEFA.US,D,20251202,000000,88.74,88.75,88.2775,88.5417,53388,0
+QEFA.US,D,20251203,000000,88.8159,89.11,88.6,89.0173,19952,0
+QEFA.US,D,20251204,000000,89.4433,89.62,88.96,89.1022,19096,0
+QEFA.US,D,20251205,000000,89.25,89.25,88.9,88.945,24950,0
+QEFA.US,D,20251208,000000,88.86,88.95,88.55,88.756,22459,0
+QEFA.US,D,20251209,000000,89.22,89.22,88.56,88.61,17004,0
+QEFA.US,D,20251210,000000,88.745,89.79,88.745,89.565,16792,0
+QEFA.US,D,20251211,000000,89.961,90.19,89.74,90.14,28404,0
+QEFA.US,D,20251212,000000,90.05,90.08,89.4215,89.5874,19331,0
+QEFA.US,D,20251215,000000,90.24,90.51,90.05,90.32,17775,0
+QEFA.US,D,20251216,000000,90,90.11,89.6,89.83,20314,0
+QEFA.US,D,20251217,000000,89.815,89.91,89.27,89.27,34884,0
+QEFA.US,D,20251218,000000,89.87,90.179,89.61,89.81,30829,0
+QEFA.US,D,20251219,000000,90.295,90.5099,90.119,90.13,15526,0
+QEFA.US,D,20251222,000000,90.16,90.43,90.13,90.35,21196,0
+QEFA.US,D,20251223,000000,90.9984,91.13,90.8922,91.0371,20711,0
+QEFA.US,D,20251224,000000,91.07,91.16,90.92,91.03,6544,0
+QEFA.US,D,20251226,000000,91.25,91.305,90.91,91.2,14013,0
+QEFA.US,D,20251229,000000,91,91.06,90.8103,90.94,38726,0
+QEFA.US,D,20251230,000000,91.28,91.36,91.04,91.0802,19167,0
+QEFA.US,D,20251231,000000,90.81,90.8999,90.52,90.67,17366,0
+QEFA.US,D,20260102,000000,91.35,91.4895,91.055,91.39,38177,0
+QEFA.US,D,20260105,000000,91.41,92.205,91.2398,92.205,18737,0
+QEFA.US,D,20260106,000000,92.4,92.4,92.04,92.28,33782,0
+QEFA.US,D,20260107,000000,92.03,92.17,91.815,91.96,11452,0
+QEFA.US,D,20260108,000000,91.84,92.23,91.62,92.08,187369,0
+QEFA.US,D,20260109,000000,92.89,93.1,92.5,92.96,43366,0
+QEFA.US,D,20260112,000000,93.17,93.51,93.07,93.3,18978,0
+QEFA.US,D,20260113,000000,93,93.0599,92.7,92.96,17753,0
+QEFA.US,D,20260114,000000,93.26,93.55,93.05,93.55,32150,0
+QEFA.US,D,20260115,000000,93.495,93.56,93.14,93.24,132320,0
+QEFA.US,D,20260116,000000,93.3276,93.49,93.2431,93.49,17938,0
+QEFA.US,D,20260120,000000,92.425,93.79,92.18,92.42,18894,0
+QEFA.US,D,20260121,000000,92.7901,93.28,92.1,93.05,69913,0
+QEFA.US,D,20260122,000000,93.4311,93.8,93.2958,93.63,16104,0
+QEFA.US,D,20260123,000000,93.3677,94.15,93.34,94.0696,29729,0
+QEFA.US,D,20260126,000000,94.9,95,94.4801,94.6,61227,0
+QEFA.US,D,20260127,000000,95.8745,96.145,95.49,96.11,20926,0
+QEFA.US,D,20260128,000000,95.43099,95.43099,94.665,95.01,15007,0
+QEFA.US,D,20260129,000000,95.96,95.96,94.71,95.63,18209,0
+QEFA.US,D,20260130,000000,95.29,95.52,94.77,95.16,33711,0
+QEFA.US,D,20260202,000000,95.4813,95.759,95.19,95.65,33294,0
+QEFA.US,D,20260203,000000,95.605,95.807,95.0263,95.67,40201,0
+QEFA.US,D,20260204,000000,96.69,96.97,95.9,96.18,28310,0
+QEFA.US,D,20260205,000000,95.52,95.8,95.22,95.24,180313,0
+QEFA.US,D,20260206,000000,96.455,97.02,96.06,96.8908,45285,0
+QEFA.US,D,20260209,000000,97.37,98.08,97.37,97.86,20596,0
+QEFA.US,D,20260210,000000,98.41,98.45,98.18,98.18,29118,0
+QEFA.US,D,20260211,000000,98.61,99.0702,98.328,98.94,30577,0
+QEFA.US,D,20260212,000000,99.05,99.05,97.99,98.45,45536,0
+QEFA.US,D,20260213,000000,98.4134,98.73678,97.9076,98.5923,17669,0
+QEFA.US,D,20260217,000000,97.9704,98.7159,97.57,98.57,31846,0
+QEFA.US,D,20260218,000000,98.7091,99.0499,98.40517,98.5953,16938,0
diff --git a/daily/us/nyse etfs/1/qlta.us.txt b/daily/us/nyse etfs/1/qlta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..655b99d785e40377989039b487ef4f1e33cdbeae
--- /dev/null
+++ b/daily/us/nyse etfs/1/qlta.us.txt	
@@ -0,0 +1,3510 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QLTA.US,D,20120222,000000,40.1312,40.1312,40.1312,40.1312,615.88379955889,0
+QLTA.US,D,20120223,000000,40.2139,40.2139,40.1989,40.1989,1064.986668079,0
+QLTA.US,D,20120224,000000,40.2218,40.2317,40.2218,40.2317,400.87705713539,0
+QLTA.US,D,20120227,000000,40.2676,40.4497,40.2676,40.4497,1789.3785432535,0
+QLTA.US,D,20120228,000000,40.5263,40.5263,40.5263,40.5263,372.74533382765,0
+QLTA.US,D,20120229,000000,40.8081,40.8081,40.4657,40.5263,4170.5279803735,0
+QLTA.US,D,20120302,000000,40.4497,40.4497,40.3302,40.375,2299.7683804083,0
+QLTA.US,D,20120305,000000,40.5502,40.5572,40.4577,40.4577,1004.7044038481,0
+QLTA.US,D,20120306,000000,40.4427,40.4427,40.4427,40.4427,100.47044038481,0
+QLTA.US,D,20120307,000000,40.399,40.399,40.399,40.399,226.05849086582,0
+QLTA.US,D,20120308,000000,40.399,40.4348,40.399,40.4348,1624.6070210224,0
+QLTA.US,D,20120309,000000,40.4885,40.4885,40.399,40.4258,11084.903687656,0
+QLTA.US,D,20120312,000000,40.4805,40.4805,40.2845,40.4179,10364.530630097,0
+QLTA.US,D,20120313,000000,40.2069,40.2407,40.175,40.2407,10707.134831809,0
+QLTA.US,D,20120314,000000,40.1312,40.1312,40.0306,40.0306,2749.8759533323,0
+QLTA.US,D,20120315,000000,39.8833,39.8833,39.7848,39.8545,4775.36003149,0
+QLTA.US,D,20120316,000000,39.744,39.7998,39.7022,39.7998,11738.966254561,0
+QLTA.US,D,20120319,000000,39.9113,39.9192,39.8465,39.9192,3325.5715767372,0
+QLTA.US,D,20120320,000000,39.8217,39.8217,39.8217,39.8217,1136.3206807522,0
+QLTA.US,D,20120321,000000,39.6783,39.8376,39.6783,39.8376,1941.0889082345,0
+QLTA.US,D,20120322,000000,39.9988,40.0088,39.9889,40.0088,5497.7424978568,0
+QLTA.US,D,20120323,000000,40.0306,40.0306,39.9889,39.9889,907.24807667484,0
+QLTA.US,D,20120326,000000,39.9013,39.9889,39.9013,39.9889,19064.266063017,0
+QLTA.US,D,20120327,000000,40.0646,40.0794,40.0238,40.0794,6480.3434048203,0
+QLTA.US,D,20120328,000000,40.0794,40.0794,40.0306,40.0715,1893.8678012537,0
+QLTA.US,D,20120329,000000,40.0158,40.0158,39.967,40.0088,2497.6951479664,0
+QLTA.US,D,20120330,000000,40.0804,40.0804,39.8715,39.8715,6383.8917820509,0
+QLTA.US,D,20120402,000000,39.761,39.8645,39.761,39.8645,1004.7044038481,0
+QLTA.US,D,20120403,000000,39.7918,39.8735,39.7082,39.7082,6066.4051904349,0
+QLTA.US,D,20120404,000000,39.7768,39.7768,39.7202,39.7202,3387.8632497758,0
+QLTA.US,D,20120405,000000,39.8645,39.8645,39.8645,39.8645,121.56923286562,0
+QLTA.US,D,20120410,000000,39.8833,40.1014,39.8833,40.1014,4129.3350998157,0
+QLTA.US,D,20120411,000000,39.957,40.0088,39.957,40.0088,2997.0332366789,0
+QLTA.US,D,20120417,000000,39.9988,39.9988,39.957,39.957,563.63917055879,0
+QLTA.US,D,20120418,000000,39.9351,40.1014,39.9351,40.1014,1248.8475739832,0
+QLTA.US,D,20120419,000000,40.1451,40.1451,40.0238,40.0238,1401.5626433681,0
+QLTA.US,D,20120420,000000,40.1173,40.1173,40.1173,40.1173,1391.5155993296,0
+QLTA.US,D,20120423,000000,40.1173,40.1372,40.0486,40.1372,1004.7044038481,0
+QLTA.US,D,20120424,000000,40.1819,40.1819,40.1819,40.1819,381.78767346228,0
+QLTA.US,D,20120425,000000,40.1451,40.1451,40.1451,40.1451,2941.7744944673,0
+QLTA.US,D,20120426,000000,40.1521,40.2676,40.1521,40.1671,1373.4309200604,0
+QLTA.US,D,20120427,000000,40.2894,40.4079,40.2755,40.2755,990.63854219423,0
+QLTA.US,D,20120430,000000,40.3661,40.3661,40.3661,40.3661,1741.1527318688,0
+QLTA.US,D,20120501,000000,40.3392,40.3392,40.3392,40.3392,615.88379955889,0
+QLTA.US,D,20120502,000000,40.3392,40.3392,40.3302,40.3392,889.16339740557,0
+QLTA.US,D,20120503,000000,40.2317,40.3064,40.1989,40.2676,291196.49148051,0
+QLTA.US,D,20120504,000000,40.3214,40.375,40.2407,40.3492,344150.44178973,0
+QLTA.US,D,20120507,000000,40.3492,40.4577,40.3134,40.4427,19728.375673962,0
+QLTA.US,D,20120508,000000,40.4427,40.4497,40.2755,40.4497,51695.055691197,0
+QLTA.US,D,20120509,000000,40.4657,40.4657,40.2845,40.399,208860.96558515,0
+QLTA.US,D,20120510,000000,40.391,40.391,40.3064,40.391,36457.708702436,0
+QLTA.US,D,20120511,000000,40.375,40.4179,40.3064,40.4179,13545.424772681,0
+QLTA.US,D,20120514,000000,40.5035,40.5035,40.4079,40.5035,18816.104075267,0
+QLTA.US,D,20120515,000000,40.4577,40.4885,40.375,40.4885,20181.497360097,0
+QLTA.US,D,20120516,000000,40.4427,40.4497,40.1819,40.2994,70314.237703309,0
+QLTA.US,D,20120517,000000,40.1014,40.2139,40.0854,40.1014,17101.073657898,0
+QLTA.US,D,20120518,000000,40.1014,40.2139,39.973,40.2139,21542.871827311,0
+QLTA.US,D,20120521,000000,37.9952,40.175,37.9952,40.1093,5751.9327120304,0
+QLTA.US,D,20120522,000000,40.1173,40.1173,39.9391,40.0794,19674.121636154,0
+QLTA.US,D,20120523,000000,40.0715,40.1989,40.0238,40.1372,35268.13868828,0
+QLTA.US,D,20120524,000000,40.1093,40.1591,39.9889,40.0646,29214.794655095,0
+QLTA.US,D,20120525,000000,39.967,40.1232,39.967,40.1232,10837.746404309,0
+QLTA.US,D,20120529,000000,40.1312,40.2407,40.0158,40.2407,18946.715647767,0
+QLTA.US,D,20120530,000000,40.2845,40.3064,40.1989,40.2894,36012.624651531,0
+QLTA.US,D,20120531,000000,40.4736,40.5194,40.3204,40.3482,17624.524652304,0
+QLTA.US,D,20120601,000000,40.4348,40.5105,40.3392,40.3392,35245.030486992,0
+QLTA.US,D,20120604,000000,40.5851,40.5851,40.3562,40.3562,75450.286615781,0
+QLTA.US,D,20120605,000000,40.4039,40.4765,40.3362,40.396,14475.781050643,0
+QLTA.US,D,20120606,000000,40.391,40.399,40.2407,40.2407,20350.287699943,0
+QLTA.US,D,20120607,000000,40.4497,40.4577,40.4497,40.4577,504.36161073175,0
+QLTA.US,D,20120608,000000,40.4726,40.4955,40.4726,40.4955,865.05049171322,0
+QLTA.US,D,20120611,000000,40.4427,40.4885,40.375,40.4348,15234.332875549,0
+QLTA.US,D,20120612,000000,40.4348,40.4885,40.3392,40.3392,5117.9642332022,0
+QLTA.US,D,20120613,000000,40.2487,40.4258,40.2487,40.4258,14905.794535491,0
+QLTA.US,D,20120614,000000,40.3492,40.4657,40.3492,40.3661,4368.4547479316,0
+QLTA.US,D,20120615,000000,40.3661,40.4885,40.3661,40.4657,17844.554916746,0
+QLTA.US,D,20120618,000000,40.6876,40.6876,40.4657,40.5263,10364.530630097,0
+QLTA.US,D,20120619,000000,40.5572,40.817,40.4726,40.4805,24634.347277952,0
+QLTA.US,D,20120620,000000,40.6975,40.6975,40.4885,40.5781,7843.7272808422,0
+QLTA.US,D,20120621,000000,40.6528,40.7741,40.6528,40.7741,9341.7415469797,0
+QLTA.US,D,20120622,000000,40.7483,40.8876,40.5343,40.5502,33225.574635257,0
+QLTA.US,D,20120625,000000,40.7224,40.7663,40.6378,40.6528,43993.9964357,0
+QLTA.US,D,20120626,000000,40.5851,40.7583,40.5851,40.6706,44022.128159009,0
+QLTA.US,D,20120627,000000,40.6796,40.6796,40.6796,40.6796,100.47044038481,0
+QLTA.US,D,20120628,000000,40.9185,40.9185,40.7155,40.8648,3372.7926837181,0
+QLTA.US,D,20120629,000000,40.8797,40.9205,40.606,40.7821,28121.676263708,0
+QLTA.US,D,20120702,000000,40.7294,40.9334,40.7294,40.8399,1287.0263413294,0
+QLTA.US,D,20120703,000000,40.7234,41.0111,40.7234,41.0111,531.48862963565,0
+QLTA.US,D,20120705,000000,41.0111,41.1285,40.9663,41.0111,10396.68117102,0
+QLTA.US,D,20120706,000000,41.1972,41.1972,41.0151,41.0987,6369.825920397,0
+QLTA.US,D,20120709,000000,40.9633,41.3007,40.9633,41.1743,10376.587082943,0
+QLTA.US,D,20120710,000000,41.22,41.2668,41.1812,41.1812,2496.6904435625,0
+QLTA.US,D,20120711,000000,41.0379,41.3166,41.0379,41.1812,1300.0874985794,0
+QLTA.US,D,20120712,000000,41.5246,41.5246,41.4132,41.4201,1973.2394491577,0
+QLTA.US,D,20120713,000000,41.4888,41.5216,41.4888,41.5216,2348.9988961969,0
+QLTA.US,D,20120716,000000,41.6541,41.6541,41.4271,41.6142,3366.764457295,0
+QLTA.US,D,20120717,000000,41.6749,41.6929,41.5286,41.5286,9781.8020758651,0
+QLTA.US,D,20120718,000000,41.7307,41.7615,41.7307,41.7615,889.16339740557,0
+QLTA.US,D,20120719,000000,41.9755,41.9755,41.86,41.9168,6169.8897440312,0
+QLTA.US,D,20120720,000000,42.093,42.093,41.7606,41.7606,7786.4591298228,0
+QLTA.US,D,20120723,000000,42.0004,42.0004,41.6859,41.7247,10110.340415924,0
+QLTA.US,D,20120724,000000,42.0532,42.0532,41.6929,41.8322,4284.0595780083,0
+QLTA.US,D,20120725,000000,42.0532,42.088,41.867,41.9397,5751.9327120304,0
+QLTA.US,D,20120726,000000,41.8502,41.8502,41.8502,41.8502,226.05849086582,0
+QLTA.US,D,20120727,000000,42.093,42.093,41.5615,41.6989,7999.4564634386,0
+QLTA.US,D,20120730,000000,41.7635,41.884,41.7635,41.8064,3982.6482568539,0
+QLTA.US,D,20120731,000000,41.8999,42.7768,41.7247,41.8511,154925.41907338,0
+QLTA.US,D,20120801,000000,41.872,41.872,41.8192,41.8192,1990.3194240231,0
+QLTA.US,D,20120802,000000,42.6314,42.6314,41.6601,41.6601,15478.476045684,0
+QLTA.US,D,20120803,000000,41.7297,41.7297,41.6441,41.6989,8208.434979439,0
+QLTA.US,D,20120806,000000,41.7784,41.8044,41.7695,41.7944,1857.6984427151,0
+QLTA.US,D,20120807,000000,41.5874,41.5874,41.5874,41.5874,451.1122773278,0
+QLTA.US,D,20120808,000000,41.447,41.7068,41.4391,41.5127,5965.93475005,0
+QLTA.US,D,20120809,000000,41.4161,41.4161,41.4161,41.4161,724.39187517448,0
+QLTA.US,D,20120810,000000,41.5953,41.5953,41.5058,41.5058,857.01285648243,0
+QLTA.US,D,20120813,000000,41.7784,41.7784,41.5216,41.5216,15767.830913992,0
+QLTA.US,D,20120814,000000,41.3733,41.3733,41.3057,41.3057,613.87439075119,0
+QLTA.US,D,20120815,000000,41.2151,41.2151,41.0747,41.0747,3973.6059172193,0
+QLTA.US,D,20120816,000000,41.3375,41.3375,40.9971,41.0041,2610.2220411974,0
+QLTA.US,D,20120817,000000,41.0041,41.1773,40.8658,41.1773,13779.520898776,0
+QLTA.US,D,20120820,000000,40.9882,41.225,40.9882,41.2151,6527.5645118011,0
+QLTA.US,D,20120821,000000,41.0509,41.0937,41.0509,41.0937,999.68088182886,0
+QLTA.US,D,20120822,000000,41.2977,41.447,41.2878,41.3733,5669.5469509149,0
+QLTA.US,D,20120823,000000,41.5356,41.5356,41.455,41.4988,7035.9449401483,0
+QLTA.US,D,20120824,000000,41.5366,41.5366,41.4828,41.4988,9173.955911537,0
+QLTA.US,D,20120827,000000,41.6202,41.6202,41.5615,41.5784,3985.6623700654,0
+QLTA.US,D,20120828,000000,41.6122,41.6122,41.6033,41.6033,3495.3666209876,0
+QLTA.US,D,20120829,000000,41.5127,41.5526,41.5058,41.5526,2626.2973116589,0
+QLTA.US,D,20120830,000000,41.6132,41.6441,41.5963,41.6132,9316.6239368835,0
+QLTA.US,D,20120831,000000,41.6889,41.7277,41.6889,41.7277,865.05049171322,0
+QLTA.US,D,20120904,000000,41.8172,41.8232,41.6421,41.8024,1742.1574362726,0
+QLTA.US,D,20120905,000000,41.7675,41.7675,41.7675,41.7675,226.05849086582,0
+QLTA.US,D,20120906,000000,41.7764,41.7764,41.6709,41.6709,4266.9796031429,0
+QLTA.US,D,20120907,000000,41.7157,41.7705,41.7157,41.7705,435.03700686623,0
+QLTA.US,D,20120910,000000,41.7615,41.7615,41.6511,41.7476,2737.8195004861,0
+QLTA.US,D,20120911,000000,41.7476,41.7526,41.6999,41.7526,14950.00152926,0
+QLTA.US,D,20120912,000000,41.6371,41.6371,41.6371,41.6371,226.05849086582,0
+QLTA.US,D,20120913,000000,41.7078,41.7227,41.5446,41.7227,3057.3155009098,0
+QLTA.US,D,20120914,000000,41.5416,41.5933,41.444,41.5186,4772.3459182785,0
+QLTA.US,D,20120917,000000,41.5624,41.6601,41.4331,41.5216,1242.8193475601,0
+QLTA.US,D,20120918,000000,41.6601,41.7804,41.6601,41.7526,1872.7690087729,0
+QLTA.US,D,20120919,000000,41.6441,41.8064,41.6441,41.7964,762.57064252071,0
+QLTA.US,D,20120920,000000,41.8581,41.8581,41.7476,41.7476,1205.6452846177,0
+QLTA.US,D,20120924,000000,42.0223,42.0223,41.874,41.9457,3012.1038027366,0
+QLTA.US,D,20120925,000000,41.866,42.0442,41.7078,41.9158,3776.683854065,0
+QLTA.US,D,20120926,000000,42.0093,42.0093,41.876,41.876,501.3474975202,0
+QLTA.US,D,20120927,000000,42.0343,42.074,41.9775,42.0412,1073.0243033098,0
+QLTA.US,D,20120928,000000,42.1487,42.2114,42.1487,42.1706,8128.0586271312,0
+QLTA.US,D,20121001,000000,42.8365,42.8365,42.093,42.1985,6306.5295429546,0
+QLTA.US,D,20121002,000000,42.09,42.1527,42.09,42.1527,769.60357334765,0
+QLTA.US,D,20121003,000000,42.2323,42.3209,42.1477,42.2831,6514909.2551303,0
+QLTA.US,D,20121004,000000,42.3697,42.3697,42.2651,42.2741,30146.155637462,0
+QLTA.US,D,20121005,000000,42.2523,42.2523,42.1895,42.2065,103899.49651514,0
+QLTA.US,D,20121008,000000,42.2273,42.3,42.2273,42.2911,49634.406958904,0
+QLTA.US,D,20121009,000000,42.1557,42.2353,42.1557,42.1816,25994.717040762,0
+QLTA.US,D,20121010,000000,42.1168,42.3667,42.1168,42.3667,19947.401234,0
+QLTA.US,D,20121011,000000,42.3319,42.4812,42.3079,42.4812,15732.666259858,0
+QLTA.US,D,20121012,000000,42.514,42.514,42.4911,42.4971,11580.222958753,0
+QLTA.US,D,20121015,000000,42.5837,42.5837,42.5529,42.5777,19609.820554307,0
+QLTA.US,D,20121016,000000,42.5529,42.5837,42.4632,42.5199,19489.256025845,0
+QLTA.US,D,20121017,000000,42.4971,42.514,42.4632,42.4732,12637.171991601,0
+QLTA.US,D,20121018,000000,42.3976,42.4324,42.3577,42.3667,14959.043868895,0
+QLTA.US,D,20121019,000000,42.3129,42.3766,42.2831,42.3766,20559.266215944,0
+QLTA.US,D,20121022,000000,42.3577,42.4254,42.3319,42.3319,24695.634246586,0
+QLTA.US,D,20121023,000000,42.2453,42.4094,42.2453,42.4094,16476.147518705,0
+QLTA.US,D,20121024,000000,42.3667,42.3667,42.2911,42.3079,30110.990983328,0
+QLTA.US,D,20121025,000000,42.3079,42.3079,42.1895,42.2134,19048.190792557,0
+QLTA.US,D,20121026,000000,42.3458,42.3766,42.1945,42.3766,28985.722051018,0
+QLTA.US,D,20121031,000000,42.4493,42.5558,42.4194,42.5479,36982.164401245,0
+QLTA.US,D,20121101,000000,42.4881,42.4881,42.4036,42.4782,42572.339704256,0
+QLTA.US,D,20121102,000000,42.512,42.512,42.3209,42.4434,22510.402168216,0
+QLTA.US,D,20121105,000000,42.4523,42.519,42.4523,42.4881,15905.475417319,0
+QLTA.US,D,20121106,000000,42.4394,42.4483,42.2791,42.2931,17330.146261976,0
+QLTA.US,D,20121107,000000,42.3428,42.5399,42.3428,42.4394,31227.217576003,0
+QLTA.US,D,20121108,000000,42.3667,42.5399,42.3518,42.5399,15664.346360396,0
+QLTA.US,D,20121109,000000,42.5807,42.5807,42.2891,42.4602,23660.788710623,0
+QLTA.US,D,20121112,000000,42.3458,42.5767,42.3129,42.5577,34301.613051778,0
+QLTA.US,D,20121113,000000,42.4782,42.6135,42.4782,42.5767,13594.655288468,0
+QLTA.US,D,20121114,000000,42.5269,42.5767,42.5269,42.5767,18541.819773016,0
+QLTA.US,D,20121115,000000,42.4881,42.5439,42.4234,42.5439,27436.467860284,0
+QLTA.US,D,20121116,000000,42.4264,42.509,42.4184,42.4831,20409.56525977,0
+QLTA.US,D,20121119,000000,42.4881,42.519,42.3866,42.5031,37237.359319822,0
+QLTA.US,D,20121120,000000,42.4134,42.5349,42.3558,42.3558,59311.719776769,0
+QLTA.US,D,20121121,000000,42.2413,42.3637,42.2413,42.3209,22534.515073909,0
+QLTA.US,D,20121123,000000,42.2861,42.3428,42.2363,42.2701,18504.645710074,0
+QLTA.US,D,20121126,000000,42.4354,42.4354,42.3637,42.3637,19698.234541846,0
+QLTA.US,D,20121127,000000,42.3766,42.4234,42.3637,42.4134,33283.84749068,0
+QLTA.US,D,20121128,000000,42.4782,42.5269,42.3946,42.4036,40709.617739522,0
+QLTA.US,D,20121129,000000,42.4234,42.4702,42.3766,42.4702,33075.873679083,0
+QLTA.US,D,20121130,000000,42.2074,42.509,42.2074,42.4006,20799.390568464,0
+QLTA.US,D,20121203,000000,42.4394,42.4921,42.3338,42.4572,17969.138262823,0
+QLTA.US,D,20121204,000000,42.3866,42.5279,42.3866,42.5279,14638.543164067,0
+QLTA.US,D,20121205,000000,42.4572,42.5637,42.4572,42.5637,10573.509146097,0
+QLTA.US,D,20121206,000000,42.6105,42.6175,42.509,42.5857,28935.486830825,0
+QLTA.US,D,20121207,000000,42.3667,42.5637,42.3518,42.5399,43996.005844509,0
+QLTA.US,D,20121210,000000,42.3518,42.5787,42.3518,42.5787,33624.442283584,0
+QLTA.US,D,20121211,000000,42.5399,42.5399,42.4094,42.4742,22537.529187121,0
+QLTA.US,D,20121212,000000,42.95,42.95,42.3587,42.3667,28962.613849729,0
+QLTA.US,D,20121213,000000,42.3249,42.3338,42.2701,42.3249,17363.301507303,0
+QLTA.US,D,20121214,000000,42.2861,42.4094,42.1915,42.3906,54473.063367836,0
+QLTA.US,D,20121217,000000,42.1577,42.3816,42.1577,42.2363,20777.287071579,0
+QLTA.US,D,20121218,000000,42.108,42.2453,42.086,42.086,55191.427016588,0
+QLTA.US,D,20121219,000000,42.0203,42.3089,42.0203,42.2453,38235.030792844,0
+QLTA.US,D,20121220,000000,42.1826,42.3518,42.1826,42.3089,43468.536032488,0
+QLTA.US,D,20121221,000000,42.3249,42.3518,42.2861,42.2931,25311.518046145,0
+QLTA.US,D,20121224,000000,42.509,42.509,42.2283,42.2283,17463.771947688,0
+QLTA.US,D,20121226,000000,42.3946,42.3946,42.3458,42.3697,20016.725837866,0
+QLTA.US,D,20121227,000000,42.1318,42.4951,42.1318,42.4782,18441.349332631,0
+QLTA.US,D,20121228,000000,42.5349,42.5509,42.4354,42.4951,34110.719215047,0
+QLTA.US,D,20121231,000000,42.4036,42.4036,42.3368,42.3866,23016.773187757,0
+QLTA.US,D,20130102,000000,42.3866,42.3866,42.2731,42.3378,26213.742600801,0
+QLTA.US,D,20130103,000000,42.3866,42.3866,42.1686,42.2035,17764.178564438,0
+QLTA.US,D,20130104,000000,42.1398,42.2641,42.097,42.2403,42096.109816832,0
+QLTA.US,D,20130107,000000,42.2731,42.305,42.2641,42.297,23246.850496237,0
+QLTA.US,D,20130108,000000,42.3378,42.3627,42.2891,42.3627,125494.61297145,0
+QLTA.US,D,20130109,000000,42.3667,42.3736,42.2611,42.3587,30734.912418117,0
+QLTA.US,D,20130110,000000,42.2611,42.3736,42.2611,42.2771,51682.99923835,0
+QLTA.US,D,20130111,000000,41.8591,42.3697,41.7864,42.3697,17952.058287958,0
+QLTA.US,D,20130114,000000,42.1477,42.4702,42.1477,42.2821,2698.636028736,0
+QLTA.US,D,20130115,000000,42.3558,42.3558,42.297,42.3458,26028.876990493,0
+QLTA.US,D,20130116,000000,42.3558,42.4036,42.297,42.3378,34347.829454355,0
+QLTA.US,D,20130117,000000,42.297,42.3378,42.2243,42.2403,20526.110970617,0
+QLTA.US,D,20130118,000000,42.2353,42.3736,42.2134,42.2353,36648.602539167,0
+QLTA.US,D,20130122,000000,42.1945,42.3209,42.1945,42.305,28255.30194942,0
+QLTA.US,D,20130123,000000,42.305,42.3378,42.305,42.3209,35152.597681837,0
+QLTA.US,D,20130124,000000,42.2035,42.2731,42.2035,42.2572,27196.343507765,0
+QLTA.US,D,20130125,000000,42.1895,42.1895,42.092,42.1418,34451.314007952,0
+QLTA.US,D,20130128,000000,41.7994,42.0502,41.7994,42.0113,34260.42017122,0
+QLTA.US,D,20130129,000000,41.7894,42.0263,41.7894,41.9019,34973.760297953,0
+QLTA.US,D,20130130,000000,41.8362,41.8939,41.7994,41.886,34338.78711472,0
+QLTA.US,D,20130131,000000,41.7774,41.9059,41.7774,41.873,25489.350725626,0
+QLTA.US,D,20130201,000000,41.9357,41.9357,41.7725,41.7814,24628.319051529,0
+QLTA.US,D,20130204,000000,41.7426,41.877,41.7426,41.7894,38782.59469294,0
+QLTA.US,D,20130205,000000,41.6003,41.7854,41.6003,41.7466,4008.7705713539,0
+QLTA.US,D,20130206,000000,41.6491,41.8252,41.6491,41.8252,47972.625874939,0
+QLTA.US,D,20130207,000000,41.865,41.9387,41.8412,41.865,16059.195191108,0
+QLTA.US,D,20130208,000000,41.9745,41.9745,41.8044,41.881,20077.008102097,0
+QLTA.US,D,20130211,000000,41.8362,41.886,41.8292,41.877,119560.82876233,0
+QLTA.US,D,20130212,000000,41.8142,41.886,41.7994,41.886,29450.90019,0
+QLTA.US,D,20130213,000000,41.9188,41.9188,41.7337,41.7556,45384.507330627,0
+QLTA.US,D,20130214,000000,41.9357,41.9357,41.7486,41.886,29999.468794501,0
+QLTA.US,D,20130215,000000,41.8482,41.8482,41.7606,41.7854,39155.340026769,0
+QLTA.US,D,20130219,000000,41.7725,41.8074,41.6531,41.6601,27760.987382727,0
+QLTA.US,D,20130220,000000,41.5754,41.6571,41.5754,41.6571,27086.830727745,0
+QLTA.US,D,20130221,000000,41.7556,41.7556,41.7088,41.7167,19899.175422616,0
+QLTA.US,D,20130222,000000,41.7137,41.8044,41.7137,41.7854,23052.942546294,0
+QLTA.US,D,20130225,000000,41.5545,41.9098,41.5545,41.9098,23658.779301815,0
+QLTA.US,D,20130226,000000,42.1975,42.1975,41.9785,42.0671,29839.720794289,0
+QLTA.US,D,20130227,000000,42.0542,42.1606,41.9745,41.9825,37207.218187707,0
+QLTA.US,D,20130228,000000,42.1726,42.2533,41.9935,42.075,28304.532465209,0
+QLTA.US,D,20130301,000000,42.1855,42.1855,42.1308,42.1606,24728.789491914,0
+QLTA.US,D,20130304,000000,42.1776,42.1776,42.096,42.105,43282.665717776,0
+QLTA.US,D,20130305,000000,42.0273,42.1567,42.0113,42.1567,50951.574432349,0
+QLTA.US,D,20130306,000000,41.9955,42.076,41.9955,42.0502,48433.785196305,0
+QLTA.US,D,20130307,000000,41.9955,41.9955,41.8442,41.8939,50509.504494656,0
+QLTA.US,D,20130308,000000,41.7466,41.8571,41.4769,41.7516,27525.886552226,0
+QLTA.US,D,20130311,000000,41.7137,41.9158,41.7137,41.8322,60470.143954406,0
+QLTA.US,D,20130312,000000,41.7944,41.9317,41.7944,41.9059,37589.005861169,0
+QLTA.US,D,20130313,000000,41.8482,41.8899,41.8482,41.881,15610.092322588,0
+QLTA.US,D,20130314,000000,41.865,41.9228,41.7944,41.8322,35965.403544551,0
+QLTA.US,D,20130315,000000,41.9019,41.9507,41.8442,41.8939,24525.839202336,0
+QLTA.US,D,20130318,000000,41.5575,42.0084,41.5575,41.9457,29628.732869481,0
+QLTA.US,D,20130319,000000,42.08,42.08,42.0143,42.0382,25330.607429819,0
+QLTA.US,D,20130320,000000,41.8969,41.9547,41.8899,41.8899,25590.825870415,0
+QLTA.US,D,20130321,000000,41.7058,41.9317,41.7058,41.9158,20818.479952136,0
+QLTA.US,D,20130322,000000,41.6749,41.9267,41.6749,41.9267,26445.82931809,0
+QLTA.US,D,20130325,000000,41.6351,42.0631,41.6351,42.0143,36263.800752493,0
+QLTA.US,D,20130326,000000,41.9228,42.0542,41.873,41.9825,35165.658839087,0
+QLTA.US,D,20130327,000000,42.0591,42.1168,42.0273,42.092,28083.497496363,0
+QLTA.US,D,20130328,000000,41.7894,42.1497,41.7894,42.1168,30265.71546152,0
+QLTA.US,D,20130401,000000,42.1428,42.3259,42.085,42.1995,48898.963335287,0
+QLTA.US,D,20130402,000000,41.8482,42.1955,41.8482,42.082,348496.79304077,0
+QLTA.US,D,20130403,000000,42.1268,42.3338,42.1268,42.2931,17672.750463688,0
+QLTA.US,D,20130404,000000,42.4254,42.4254,42.299,42.3069,21279.639273503,0
+QLTA.US,D,20130405,000000,42.4851,42.5489,42.4672,42.4752,16003.936448897,0
+QLTA.US,D,20130408,000000,42.3826,42.6125,42.3826,42.5946,25094.501894914,0
+QLTA.US,D,20130409,000000,42.5567,42.6872,42.4104,42.6255,127066.97536347,0
+QLTA.US,D,20130410,000000,42.5727,42.5847,42.4732,42.4911,60462.106319175,0
+QLTA.US,D,20130411,000000,42.5329,42.5657,42.4493,42.5011,19885.109560962,0
+QLTA.US,D,20130412,000000,42.6752,42.7012,42.6653,42.7012,17642.609331573,0
+QLTA.US,D,20130415,000000,42.5946,42.741,42.5946,42.741,17033.758462841,0
+QLTA.US,D,20130416,000000,42.6334,42.741,42.6185,42.6683,28797.842327498,0
+QLTA.US,D,20130417,000000,42.6653,42.7469,42.4254,42.709,33030.661980911,0
+QLTA.US,D,20130418,000000,42.7489,42.7678,42.717,42.717,17046.819620091,0
+QLTA.US,D,20130419,000000,42.709,42.709,42.6752,42.6852,18075.636929631,0
+QLTA.US,D,20130422,000000,42.738,42.738,42.6583,42.6922,30910.735688791,0
+QLTA.US,D,20130423,000000,42.7837,42.9768,42.6752,42.714,31401.031437868,0
+QLTA.US,D,20130424,000000,43.0793,43.0793,42.6922,42.722,14799.295868683,0
+QLTA.US,D,20130425,000000,42.8335,42.8335,42.5219,42.6922,22669.145464025,0
+QLTA.US,D,20130426,000000,43.0475,43.0475,42.7469,42.7917,25994.717040762,0
+QLTA.US,D,20130429,000000,43.0256,43.0256,42.8007,42.8245,15178.069428933,0
+QLTA.US,D,20130430,000000,42.9091,42.9091,42.7738,42.7997,24993.026750126,0
+QLTA.US,D,20130501,000000,42.8823,42.934,42.8553,42.9181,19989.598818962,0
+QLTA.US,D,20130502,000000,43.0326,43.0326,42.8743,42.94,33050.756068987,0
+QLTA.US,D,20130503,000000,42.8166,42.9091,42.6653,42.714,30377.237650347,0
+QLTA.US,D,20130506,000000,42.507,42.73,42.507,42.6583,25734.498600165,0
+QLTA.US,D,20130507,000000,42.5927,42.6006,42.5787,42.5787,16900.132777129,0
+QLTA.US,D,20130508,000000,42.5727,42.6663,42.5727,42.6105,39144.288278326,0
+QLTA.US,D,20130509,000000,42.5627,42.738,42.5539,42.5927,73263.045128604,0
+QLTA.US,D,20130510,000000,42.3966,42.4254,42.3567,42.4254,22125.600381543,0
+QLTA.US,D,20130513,000000,41.9397,42.3567,41.9397,42.2911,29388.608516961,0
+QLTA.US,D,20130514,000000,42.3567,42.3567,42.1616,42.1865,22324.531853505,0
+QLTA.US,D,20130515,000000,42.2333,42.3309,42.2333,42.2333,149130.28407198,0
+QLTA.US,D,20130516,000000,42.3796,42.4822,42.3726,42.4553,26855.74871486,0
+QLTA.US,D,20130517,000000,42.3398,42.3966,42.096,42.2901,35576.582940261,0
+QLTA.US,D,20130520,000000,42.2333,42.2831,42.2194,42.2333,19557.575925307,0
+QLTA.US,D,20130521,000000,42.1706,42.3219,42.1706,42.299,18159.02739515,0
+QLTA.US,D,20130522,000000,42.4164,42.4164,42.082,42.1398,17323.113331149,0
+QLTA.US,D,20130523,000000,42.1527,42.1527,42.0552,42.1128,148819.83041119,0
+QLTA.US,D,20130524,000000,42.1855,42.1855,42.088,42.088,99053.807175385,0
+QLTA.US,D,20130528,000000,41.9905,42.1398,41.7675,41.7764,24794.095278163,0
+QLTA.US,D,20130529,000000,41.7526,41.7964,41.7297,41.7864,37393.088502418,0
+QLTA.US,D,20130530,000000,41.7675,41.8242,41.7675,41.7924,26731.165368783,0
+QLTA.US,D,20130531,000000,41.6073,41.6789,41.5306,41.5983,36091.996299436,0
+QLTA.US,D,20130603,000000,41.5555,41.7844,41.5555,41.6063,34694.452473683,0
+QLTA.US,D,20130604,000000,41.663,41.6719,41.4848,41.5088,49536.95063173,0
+QLTA.US,D,20130605,000000,41.5754,41.5754,41.4251,41.4928,21730.751550831,0
+QLTA.US,D,20130606,000000,41.3375,41.7466,41.3375,41.5176,41086.381890964,0
+QLTA.US,D,20130607,000000,41.3903,41.4998,41.3107,41.3435,20901.870417656,0
+QLTA.US,D,20130610,000000,41.24,41.3644,41.1743,41.245,33452.637830527,0
+QLTA.US,D,20130611,000000,41.0877,41.1972,41.0529,41.1644,65005.379633376,0
+QLTA.US,D,20130612,000000,41.0121,41.2688,41.0121,41.0429,50489.410406579,0
+QLTA.US,D,20130613,000000,41.2112,41.245,41.1425,41.221,65656.42808707,0
+QLTA.US,D,20130614,000000,41.2878,41.5316,41.2878,41.459,29663.897523615,0
+QLTA.US,D,20130617,000000,41.5068,41.5068,41.2858,41.2858,28673.258981421,0
+QLTA.US,D,20130618,000000,41.2132,41.3455,41.2062,41.3127,25162.821794375,0
+QLTA.US,D,20130619,000000,41.253,41.3196,40.8568,40.8787,30356.138857866,0
+QLTA.US,D,20130620,000000,41.1325,41.1325,40.4567,40.5273,199453.91825193,0
+QLTA.US,D,20130621,000000,40.5363,40.5731,40.1611,40.2257,38350.571799286,0
+QLTA.US,D,20130624,000000,39.5201,40.1232,39.5121,39.9073,85355.66733332,0
+QLTA.US,D,20130625,000000,40.1382,40.1929,40.0546,40.0924,43835.253139893,0
+QLTA.US,D,20130626,000000,40.2357,40.4248,40.2168,40.3542,39307.05039175,0
+QLTA.US,D,20130627,000000,40.4417,40.5602,40.4248,40.5363,39406.516127731,0
+QLTA.US,D,20130628,000000,40.6966,40.8618,40.59,40.8209,19265.206943787,0
+QLTA.US,D,20130701,000000,40.5035,40.7204,40.5035,40.6936,30037.647561847,0
+QLTA.US,D,20130702,000000,40.6846,40.8071,40.6846,40.7463,26488.026903051,0
+QLTA.US,D,20130703,000000,40.7244,40.7613,40.7075,40.7075,13990.508823584,0
+QLTA.US,D,20130705,000000,40.3094,40.3272,40.2257,40.3034,46804.154653263,0
+QLTA.US,D,20130708,000000,40.3631,40.4955,40.3272,40.4726,19761.530919289,0
+QLTA.US,D,20130709,000000,40.5273,40.6338,40.4885,40.6268,23744.179176142,0
+QLTA.US,D,20130710,000000,40.5273,40.5502,40.4885,40.5502,15368.963265664,0
+QLTA.US,D,20130711,000000,40.8339,40.8429,40.612,40.7663,29322.298026306,0
+QLTA.US,D,20130712,000000,40.8259,40.8259,40.7731,40.7731,10049.053447289,0
+QLTA.US,D,20130715,000000,40.8259,40.9126,40.7563,40.8896,48244.900768382,0
+QLTA.US,D,20130716,000000,40.8797,40.9534,40.8727,40.8886,18261.507244343,0
+QLTA.US,D,20130717,000000,41.0339,41.0339,40.9583,40.9961,15176.060020125,0
+QLTA.US,D,20130718,000000,40.9822,40.9822,40.8896,40.8896,25278.362800818,0
+QLTA.US,D,20130719,000000,41.0131,41.0787,41.0001,41.0629,12497.518079467,0
+QLTA.US,D,20130722,000000,41.0707,41.1345,41.0707,41.1345,19042.162566133,0
+QLTA.US,D,20130723,000000,41.03,41.1066,41.03,41.0987,18823.137006094,0
+QLTA.US,D,20130724,000000,40.9374,40.9822,40.8498,40.9752,17741.070363149,0
+QLTA.US,D,20130725,000000,40.8429,40.9126,40.8429,40.9126,20685.858970829,0
+QLTA.US,D,20130726,000000,40.9603,41.1165,40.9294,41.0539,42807.440534756,0
+QLTA.US,D,20130729,000000,41.0061,41.0131,40.8797,40.9613,18870.358113076,0
+QLTA.US,D,20130730,000000,40.9294,41.03,40.8886,40.9205,13619.772898565,0
+QLTA.US,D,20130731,000000,40.7015,40.9682,40.7015,40.9534,22996.67909968,0
+QLTA.US,D,20130801,000000,40.8687,40.8687,40.6806,40.7165,16537.43448734,0
+QLTA.US,D,20130802,000000,40.8886,40.9534,40.8419,40.9454,23850.67784295,0
+QLTA.US,D,20130805,000000,40.8419,40.8658,40.7811,40.7981,24476.608686548,0
+QLTA.US,D,20130806,000000,40.7941,40.812,40.7861,40.8021,11770.11209108,0
+QLTA.US,D,20130807,000000,40.8329,40.8976,40.8329,40.8976,20130.257435501,0
+QLTA.US,D,20130808,000000,40.9205,40.9912,40.9116,40.9603,71451.563088466,0
+QLTA.US,D,20130809,000000,40.9036,40.9822,40.9036,40.9454,25444.139027453,0
+QLTA.US,D,20130812,000000,40.9603,40.9752,40.8658,40.9036,13838.798458604,0
+QLTA.US,D,20130813,000000,40.6756,40.6756,40.6248,40.6248,21010.378493272,0
+QLTA.US,D,20130814,000000,40.6248,40.6667,40.603,40.617,15802.995568127,0
+QLTA.US,D,20130815,000000,40.4795,40.5263,40.4049,40.4049,18329.827143805,0
+QLTA.US,D,20130816,000000,40.4149,40.4149,40.2148,40.3034,13114.406583429,0
+QLTA.US,D,20130819,000000,40.2079,40.2437,40.1292,40.1591,19126.557736056,0
+QLTA.US,D,20130820,000000,40.2178,40.3124,40.2178,40.2825,21585.069412272,0
+QLTA.US,D,20130821,000000,40.2079,40.3352,40.1819,40.1819,13047.091388372,0
+QLTA.US,D,20130822,000000,40.1193,40.1869,40.1033,40.1869,20595.435574483,0
+QLTA.US,D,20130823,000000,40.3392,40.4099,40.3124,40.3562,15786.920297665,0
+QLTA.US,D,20130826,000000,40.4199,40.4905,40.4199,40.4687,70760.326458618,0
+QLTA.US,D,20130827,000000,40.5055,40.6438,40.5055,40.5831,15754.769756742,0
+QLTA.US,D,20130828,000000,40.5313,40.59,40.4985,40.5313,12441.254632851,0
+QLTA.US,D,20130829,000000,40.4985,40.613,40.4985,40.613,27555.022979938,0
+QLTA.US,D,20130830,000000,40.7413,40.8459,40.7413,40.7761,16140.576247819,0
+QLTA.US,D,20130903,000000,40.4517,40.4517,40.3054,40.4099,19346.588000499,0
+QLTA.US,D,20130904,000000,40.4199,40.4368,40.3204,40.3392,23838.621390104,0
+QLTA.US,D,20130905,000000,40.2894,40.2894,40.0646,40.0646,20087.055146135,0
+QLTA.US,D,20130906,000000,40.2825,40.3124,40.1541,40.1541,69456.220142423,0
+QLTA.US,D,20130909,000000,40.2656,40.3482,40.1959,40.1959,26130.352135281,0
+QLTA.US,D,20130910,000000,40.1193,40.2656,40.0804,40.1631,49483.701298327,0
+QLTA.US,D,20130911,000000,40.2556,40.2556,40.0715,40.1959,19135.600075691,0
+QLTA.US,D,20130912,000000,40.2894,40.2974,40.2277,40.2457,11310.962178522,0
+QLTA.US,D,20130913,000000,40.2277,40.3392,40.2277,40.2656,11287.853977233,0
+QLTA.US,D,20130916,000000,40.4905,40.5055,40.3054,40.3204,13929.22185495,0
+QLTA.US,D,20130917,000000,40.375,40.4278,40.3562,40.392,19654.027548077,0
+QLTA.US,D,20130918,000000,40.375,40.7334,40.2894,40.7075,14254.746081797,0
+QLTA.US,D,20130919,000000,40.7334,40.9086,40.6528,40.9086,36897.769231321,0
+QLTA.US,D,20130920,000000,40.5213,40.812,40.5213,40.7334,15716.590989396,0
+QLTA.US,D,20130923,000000,40.8299,40.8628,40.7613,40.8628,21403.217915176,0
+QLTA.US,D,20130924,000000,40.812,40.9722,40.812,40.9334,25065.365467202,0
+QLTA.US,D,20130925,000000,40.7613,41.0678,40.7613,40.9872,35892.06012307,0
+QLTA.US,D,20130926,000000,40.9016,40.9643,40.9016,40.9643,30295.856593636,0
+QLTA.US,D,20130927,000000,40.8946,40.9872,40.8946,40.9872,43118.898899949,0
+QLTA.US,D,20130930,000000,41.1265,41.1444,41.0559,41.1444,15169.027089298,0
+QLTA.US,D,20131001,000000,40.8478,40.9016,40.8478,40.8638,11087.917800868,0
+QLTA.US,D,20131002,000000,40.8767,40.9732,40.8767,40.9514,12022.292896447,0
+QLTA.US,D,20131003,000000,40.9096,40.9802,40.9096,40.9434,10450.935208828,0
+QLTA.US,D,20131004,000000,40.9434,40.9434,40.8478,40.9344,14355.216522181,0
+QLTA.US,D,20131007,000000,40.9971,41.0121,40.9344,40.9514,13979.457075142,0
+QLTA.US,D,20131008,000000,40.9264,40.9593,40.9096,40.9264,12795.91528741,0
+QLTA.US,D,20131009,000000,40.9264,40.9514,40.7941,40.7941,39252.796353942,0
+QLTA.US,D,20131010,000000,40.8767,40.9016,40.7941,40.9016,50478.358658137,0
+QLTA.US,D,20131011,000000,40.9653,40.9971,40.9096,40.9344,18643.294917806,0
+QLTA.US,D,20131014,000000,40.7075,40.9175,40.7075,40.7433,12760.750633274,0
+QLTA.US,D,20131015,000000,40.8767,40.9096,40.8309,40.8399,24281.696032201,0
+QLTA.US,D,20131016,000000,40.7175,40.9802,40.7175,40.9802,13672.017527565,0
+QLTA.US,D,20131017,000000,41.0867,41.254,41.0767,41.2052,29133.413598383,0
+QLTA.US,D,20131018,000000,41.2629,41.5018,41.254,41.3196,25852.049015415,0
+QLTA.US,D,20131021,000000,41.221,41.2868,41.2052,41.221,13507.246005334,0
+QLTA.US,D,20131022,000000,41.459,41.4689,41.2967,41.4181,14480.804572663,0
+QLTA.US,D,20131023,000000,41.4689,41.5018,41.4351,41.4848,12877.296344121,0
+QLTA.US,D,20131024,000000,41.5088,41.5176,41.4181,41.4181,21537.848305292,0
+QLTA.US,D,20131025,000000,41.4689,41.5088,41.4181,41.459,16374.672373916,0
+QLTA.US,D,20131028,000000,41.5018,41.5018,41.4112,41.4251,24666.497818875,0
+QLTA.US,D,20131029,000000,41.3664,41.6919,41.3664,41.6819,19161.722390191,0
+QLTA.US,D,20131030,000000,41.4769,41.5754,41.3664,41.3923,18207.253206536,0
+QLTA.US,D,20131031,000000,41.5903,41.5903,41.4998,41.5466,26537.25741884,0
+QLTA.US,D,20131101,000000,41.3664,41.3664,41.1982,41.2132,13934.24537697,0
+QLTA.US,D,20131104,000000,41.241,41.2977,41.223,41.233,48142.42091919,0
+QLTA.US,D,20131105,000000,41.1584,41.1584,41.1156,41.1335,17732.028023516,0
+QLTA.US,D,20131106,000000,41.1066,41.2132,41.1066,41.2062,14582.279717451,0
+QLTA.US,D,20131107,000000,41.2132,41.2698,41.2132,41.241,13783.539716392,0
+QLTA.US,D,20131108,000000,41.0619,41.0619,40.9434,40.9603,14216.567314451,0
+QLTA.US,D,20131111,000000,40.9663,40.9663,40.8399,40.8707,9805.9149815575,0
+QLTA.US,D,20131112,000000,40.8707,40.9264,40.8707,40.8767,16776.554135455,0
+QLTA.US,D,20131113,000000,40.9514,40.9981,40.9344,40.9892,10216.839082732,0
+QLTA.US,D,20131114,000000,41.0619,41.1235,41.0529,41.1066,11368.230329541,0
+QLTA.US,D,20131115,000000,41.1584,41.1584,41.0977,41.1235,14995.213227432,0
+QLTA.US,D,20131118,000000,41.1822,41.223,41.1822,41.223,12749.698884832,0
+QLTA.US,D,20131119,000000,41.1653,41.3057,41.1653,41.233,78766.815852883,0
+QLTA.US,D,20131120,000000,41.1653,41.2977,41.0688,41.0688,54143.520323374,0
+QLTA.US,D,20131121,000000,41.0529,41.1425,41.0429,41.1235,50519.551538694,0
+QLTA.US,D,20131122,000000,41.1425,41.2629,41.1425,41.1892,32680.020143967,0
+QLTA.US,D,20131125,000000,41.2878,41.3137,41.2798,41.2798,18285.620150036,0
+QLTA.US,D,20131126,000000,41.2878,41.3853,41.2698,41.3664,11601.321751234,0
+QLTA.US,D,20131127,000000,41.2629,41.3216,41.255,41.3057,15734.675668665,0
+QLTA.US,D,20131129,000000,41.4072,41.4311,41.4072,41.4151,9958.6300509424,0
+QLTA.US,D,20131202,000000,41.235,41.251,41.1773,41.243,17967.128854016,0
+QLTA.US,D,20131203,000000,41.226,41.2828,41.226,41.2828,14732.985378028,0
+QLTA.US,D,20131204,000000,41.1086,41.1604,41.1007,41.1524,14739.013604452,0
+QLTA.US,D,20131205,000000,41.0649,41.1185,41.031,41.0469,10266.06959852,0
+QLTA.US,D,20131206,000000,41.2171,41.2171,41.0469,41.1604,18805.052326825,0
+QLTA.US,D,20131209,000000,41.235,41.235,41.1265,41.2092,19347.592704903,0
+QLTA.US,D,20131210,000000,41.2828,41.3425,41.2828,41.3425,16751.43652536,0
+QLTA.US,D,20131211,000000,41.2092,41.3256,41.2092,41.235,17041.796098072,0
+QLTA.US,D,20131212,000000,41.1444,41.1773,41.1265,41.1693,20460.805184366,0
+QLTA.US,D,20131213,000000,41.1604,41.2648,41.1604,41.2171,31700.433350216,0
+QLTA.US,D,20131216,000000,41.1693,41.3097,41.1693,41.2092,21652.38460733,0
+QLTA.US,D,20131217,000000,41.2648,41.3495,41.2012,41.2918,25240.184033472,0
+QLTA.US,D,20131218,000000,41.1932,41.4151,41.1932,41.2828,12321.694808793,0
+QLTA.US,D,20131219,000000,41.1693,41.235,41.1693,41.1932,14703.848950317,0
+QLTA.US,D,20131220,000000,41.2012,41.3425,41.2012,41.3256,17232.689934803,0
+QLTA.US,D,20131223,000000,41.3166,41.3256,41.2012,41.3256,33170.315893045,0
+QLTA.US,D,20131224,000000,41.235,41.2738,41.1604,41.226,19582.693535403,0
+QLTA.US,D,20131226,000000,41.0967,41.1982,41.0967,41.1892,105666.77156151,0
+QLTA.US,D,20131227,000000,41.1057,41.2062,41.0967,41.1225,63825.856663258,0
+QLTA.US,D,20131230,000000,41.1982,41.2798,41.1982,41.222,27473.641923226,0
+QLTA.US,D,20131231,000000,41.2052,41.248,41.018,41.241,18834.188754537,0
+QLTA.US,D,20140102,000000,41.1743,41.2798,41.1743,41.2629,18694.534842402,0
+QLTA.US,D,20140103,000000,41.222,41.2977,41.222,41.2798,17571.2753189,0
+QLTA.US,D,20140106,000000,41.2698,41.3953,41.2698,41.3465,38074.278088228,0
+QLTA.US,D,20140107,000000,41.255,41.4271,41.247,41.3763,36255.763117263,0
+QLTA.US,D,20140108,000000,41.2629,41.3465,41.232,41.255,32384.637049236,0
+QLTA.US,D,20140109,000000,41.1892,41.3863,41.1892,41.3863,26596.534978667,0
+QLTA.US,D,20140110,000000,41.4958,41.5526,41.4958,41.5436,17761.164451226,0
+QLTA.US,D,20140113,000000,41.5356,41.6391,41.5356,41.6311,49737.8915125,0
+QLTA.US,D,20140114,000000,41.5963,41.5963,41.461,41.461,27230.503457495,0
+QLTA.US,D,20140115,000000,41.3595,41.5118,41.3595,41.4788,27242.559910341,0
+QLTA.US,D,20140116,000000,41.5963,41.5963,41.5276,41.5436,31891.327186947,0
+QLTA.US,D,20140117,000000,41.5196,41.6053,41.5038,41.5526,15765.821505185,0
+QLTA.US,D,20140121,000000,41.5436,41.6391,41.5436,41.5784,53629.111668604,0
+QLTA.US,D,20140122,000000,41.5196,41.5784,41.5196,41.5704,28555.708566171,0
+QLTA.US,D,20140123,000000,41.5963,41.7764,41.5963,41.6451,20701.93424129,0
+QLTA.US,D,20140124,000000,41.7187,41.7187,41.6859,41.6959,15917.531870166,0
+QLTA.US,D,20140127,000000,41.6859,41.6859,41.5963,41.5963,20266.897234424,0
+QLTA.US,D,20140128,000000,41.6451,41.7456,41.6391,41.7456,19188.849409095,0
+QLTA.US,D,20140129,000000,41.7506,41.8571,41.7506,41.8412,36525.023897494,0
+QLTA.US,D,20140130,000000,41.8113,41.8412,41.7506,41.8182,19162.727094595,0
+QLTA.US,D,20140131,000000,41.8581,41.9247,41.8482,41.874,15536.748901107,0
+QLTA.US,D,20140203,000000,41.8392,42.0412,41.8392,42.0253,17592.37411138,0
+QLTA.US,D,20140204,000000,42.0572,42.0572,41.9059,41.9845,21345.949764157,0
+QLTA.US,D,20140205,000000,41.9158,41.9238,41.8561,41.865,19967.495322077,0
+QLTA.US,D,20140206,000000,41.7337,41.9059,41.7337,41.9059,12470.391060563,0
+QLTA.US,D,20140207,000000,41.8969,42.0253,41.881,41.9665,14339.141251721,0
+QLTA.US,D,20140210,000000,41.865,41.9765,41.865,41.8899,12624.110834351,0
+QLTA.US,D,20140211,000000,41.8561,41.9397,41.8162,41.8899,27192.324690148,0
+QLTA.US,D,20140212,000000,41.7914,41.8561,41.7914,41.8094,7870.8542997461,0
+QLTA.US,D,20140213,000000,41.8392,41.9935,41.8392,41.9935,53061.45368043,0
+QLTA.US,D,20140214,000000,41.9665,41.9765,41.881,41.9567,22057.280482081,0
+QLTA.US,D,20140218,000000,41.8899,42.0173,41.8899,41.9765,23535.200660141,0
+QLTA.US,D,20140219,000000,42.0572,42.108,41.9467,41.9467,19138.614188903,0
+QLTA.US,D,20140220,000000,42.0014,42.0014,41.872,41.9567,16594.702638359,0
+QLTA.US,D,20140221,000000,41.8392,42.0093,41.8392,41.9845,19044.17197494,0
+QLTA.US,D,20140224,000000,41.9397,42.0093,41.9397,41.9467,54033.002838951,0
+QLTA.US,D,20140225,000000,42.1428,42.1826,42.0661,42.1,17517.021281091,0
+QLTA.US,D,20140226,000000,42.1158,42.2631,42.1158,42.2631,23793.409691931,0
+QLTA.US,D,20140227,000000,42.3468,42.3558,42.2463,42.3289,16061.204599916,0
+QLTA.US,D,20140228,000000,42.1497,42.3209,42.1497,42.2631,19685.173384596,0
+QLTA.US,D,20140303,000000,42.2363,42.4543,42.2363,42.4234,19284.29632746,0
+QLTA.US,D,20140304,000000,42.3946,42.3946,42.2214,42.2214,28956.585623306,0
+QLTA.US,D,20140305,000000,42.1487,42.2543,42.1487,42.2543,21858.34901012,0
+QLTA.US,D,20140306,000000,42.0552,42.1547,42.0462,42.1138,20173.459724866,0
+QLTA.US,D,20140307,000000,41.8879,41.9994,41.8879,41.9994,20948.086820233,0
+QLTA.US,D,20140310,000000,41.9039,42.0084,41.9039,41.9994,16649.961380571,0
+QLTA.US,D,20140311,000000,41.9218,42.0233,41.8949,41.9447,22430.025815908,0
+QLTA.US,D,20140312,000000,42.098,42.107,42.0323,42.107,19746.46035323,0
+QLTA.US,D,20140313,000000,41.9635,42.2631,41.9635,42.2631,19521.406566769,0
+QLTA.US,D,20140314,000000,42.3368,42.3368,42.1636,42.2631,22093.44984062,0
+QLTA.US,D,20140317,000000,42.082,42.2134,42.0552,42.1487,27310.879809803,0
+QLTA.US,D,20140318,000000,42.2363,42.2363,42.0731,42.1985,16659.003720205,0
+QLTA.US,D,20140319,000000,42.107,42.1636,41.878,41.9635,26340.335355686,0
+QLTA.US,D,20140320,000000,41.9039,41.9635,41.878,41.9635,12488.475739832,0
+QLTA.US,D,20140321,000000,41.9905,42.107,41.9905,42.09,13399.742634122,0
+QLTA.US,D,20140324,000000,42.1636,42.2134,42.0233,42.1806,23074.041338776,0
+QLTA.US,D,20140325,000000,42.082,42.2283,42.082,42.1895,21835.240808831,0
+QLTA.US,D,20140326,000000,42.1547,42.2801,42.1487,42.2701,14793.267642259,0
+QLTA.US,D,20140327,000000,42.2363,42.3189,42.1895,42.3109,13794.591464834,0
+QLTA.US,D,20140328,000000,42.2543,42.2871,42.1985,42.2543,20771.258845156,0
+QLTA.US,D,20140331,000000,42.098,42.2871,42.098,42.2543,19255.159899748,0
+QLTA.US,D,20140401,000000,42.1338,42.2553,42.1338,42.2553,14031.701704143,0
+QLTA.US,D,20140402,000000,42.1338,42.1636,42.107,42.1238,11368.230329541,0
+QLTA.US,D,20140403,000000,42.1238,42.304,42.1238,42.2293,54112.374486855,0
+QLTA.US,D,20140404,000000,42.3458,42.4374,42.2453,42.4244,11935.888317715,0
+QLTA.US,D,20140407,000000,42.5229,42.5319,42.3707,42.515,29210.77583748,0
+QLTA.US,D,20140408,000000,42.4991,42.5737,42.3458,42.5737,18164.05091717,0
+QLTA.US,D,20140409,000000,42.5946,42.6036,42.3458,42.5797,26415.688185975,0
+QLTA.US,D,20140410,000000,42.4732,42.7628,42.4732,42.6972,17648.637557996,0
+QLTA.US,D,20140411,000000,43.7691,44.7854,42.5479,42.736,26273.020160628,0
+QLTA.US,D,20140414,000000,42.6444,42.6534,42.5737,42.6534,14391.38588072,0
+QLTA.US,D,20140415,000000,42.6444,42.7538,42.6444,42.7051,17684.806916535,0
+QLTA.US,D,20140416,000000,42.6534,42.6972,42.6036,42.6354,29043.994906441,0
+QLTA.US,D,20140417,000000,42.6972,42.6972,42.4553,42.4991,40965.817362502,0
+QLTA.US,D,20140421,000000,42.5409,42.5877,42.4154,42.5229,20142.313888346,0
+QLTA.US,D,20140422,000000,42.4822,42.5229,42.4244,42.4732,143539.10406457,0
+QLTA.US,D,20140423,000000,42.4921,42.5479,42.4732,42.5479,15332.793907126,0
+QLTA.US,D,20140424,000000,42.508,42.5558,42.4732,42.5558,25991.70292755,0
+QLTA.US,D,20140425,000000,42.5877,42.6444,42.5877,42.6125,24300.785415874,0
+QLTA.US,D,20140428,000000,42.5409,42.5877,42.515,42.5647,43572.020586084,0
+QLTA.US,D,20140429,000000,42.5647,42.5797,42.4991,42.5558,25068.379580414,0
+QLTA.US,D,20140430,000000,42.5479,42.6354,42.5479,42.6265,14301.967188777,0
+QLTA.US,D,20140501,000000,42.6802,42.8325,42.6802,42.8235,62446.397516775,0
+QLTA.US,D,20140502,000000,42.719,42.9191,42.719,42.8823,24214.380837143,0
+QLTA.US,D,20140505,000000,42.7628,42.8156,42.7529,42.7628,24945.805643145,0
+QLTA.US,D,20140506,000000,42.7439,42.8405,42.7439,42.8405,22792.724105698,0
+QLTA.US,D,20140507,000000,42.7907,42.8156,42.7907,42.8066,18357.958867113,0
+QLTA.US,D,20140508,000000,42.7987,42.9251,42.7628,42.7628,29743.269171519,0
+QLTA.US,D,20140509,000000,42.735,42.8405,42.6962,42.712,13154.594759583,0
+QLTA.US,D,20140512,000000,42.7728,42.7728,42.5946,42.6434,19046.181383748,0
+QLTA.US,D,20140513,000000,42.7041,42.7439,42.6702,42.726,20571.322668789,0
+QLTA.US,D,20140514,000000,42.8733,42.9021,42.8405,42.8553,41913.253615331,0
+QLTA.US,D,20140515,000000,42.9958,43.0206,42.9101,42.9251,12879.305752929,0
+QLTA.US,D,20140516,000000,42.9609,42.9609,42.8823,42.934,11967.034154234,0
+QLTA.US,D,20140519,000000,43.0356,43.0356,42.8733,42.9101,19910.227171058,0
+QLTA.US,D,20140520,000000,42.8922,42.94,42.8823,42.9251,18536.796250998,0
+QLTA.US,D,20140521,000000,42.8823,42.8823,42.7907,42.8156,14602.373805528,0
+QLTA.US,D,20140522,000000,42.7907,42.7987,42.7439,42.7728,18343.893005458,0
+QLTA.US,D,20140523,000000,42.8235,42.8733,42.6892,42.8405,35140.541228992,0
+QLTA.US,D,20140527,000000,42.8485,42.948,42.8235,42.948,15752.760347935,0
+QLTA.US,D,20140528,000000,42.9868,43.1281,42.9868,43.0754,23837.6166857,0
+QLTA.US,D,20140529,000000,43.1809,43.1809,43.0206,43.0445,16722.300097648,0
+QLTA.US,D,20140530,000000,43.0356,43.0664,42.9868,42.9868,23770.301490643,0
+QLTA.US,D,20140602,000000,42.9091,42.9251,42.8315,42.8553,20381.433536463,0
+QLTA.US,D,20140603,000000,42.7519,42.7618,42.6942,42.711,10137.467434827,0
+QLTA.US,D,20140604,000000,42.6683,42.7032,42.6603,42.6872,18342.888301055,0
+QLTA.US,D,20140605,000000,42.6006,42.7897,42.6006,42.733,18216.29554617,0
+QLTA.US,D,20140606,000000,42.7977,42.8315,42.717,42.7519,14183.412069124,0
+QLTA.US,D,20140609,000000,42.6006,42.724,42.6006,42.6942,26252.926072551,0
+QLTA.US,D,20140610,000000,42.6872,42.733,42.6414,42.6942,24753.907102009,0
+QLTA.US,D,20140611,000000,42.7977,42.7977,42.6782,42.717,17421.574362726,0
+QLTA.US,D,20140612,000000,42.6942,42.8553,42.6683,42.8315,437048.42508273,0
+QLTA.US,D,20140613,000000,42.7618,42.8553,42.711,42.8395,20819.484656541,0
+QLTA.US,D,20140616,000000,42.8225,42.8623,42.7977,42.8315,13600.683514892,0
+QLTA.US,D,20140617,000000,42.7718,42.7718,42.711,42.717,37393.088502418,0
+QLTA.US,D,20140618,000000,42.7519,42.8623,42.7519,42.8553,11737.961550158,0
+QLTA.US,D,20140619,000000,42.934,42.934,42.7618,42.7807,26754.273570071,0
+QLTA.US,D,20140620,000000,42.717,42.8146,42.717,42.7977,26136.380361704,0
+QLTA.US,D,20140623,000000,42.8475,42.8723,42.7977,42.8146,19782.629711769,0
+QLTA.US,D,20140624,000000,42.8395,42.9181,42.8395,42.9181,29163.554730499,0
+QLTA.US,D,20140625,000000,42.9858,43.0126,42.9698,42.9698,10657.90431602,0
+QLTA.US,D,20140626,000000,43.0276,43.0505,43.0126,43.0346,18065.589885592,0
+QLTA.US,D,20140627,000000,43.0594,43.0744,43.0196,43.0276,12791.896469794,0
+QLTA.US,D,20140630,000000,42.9858,43.0196,42.9858,43.0196,9631.0964152879,0
+QLTA.US,D,20140701,000000,42.931,42.931,42.8982,42.8982,57523.345937919,0
+QLTA.US,D,20140702,000000,42.8205,42.8205,42.715,42.7688,47148.768263783,0
+QLTA.US,D,20140703,000000,42.6305,42.7012,42.6305,42.7012,20501.998064925,0
+QLTA.US,D,20140707,000000,42.723,42.8365,42.723,42.8205,30461.632820271,0
+QLTA.US,D,20140708,000000,42.9241,42.9519,42.8982,42.9061,23834.602572489,0
+QLTA.US,D,20140709,000000,42.9241,42.945,42.8982,42.939,8800.2058733056,0
+QLTA.US,D,20140710,000000,43.0266,43.0326,42.945,42.9519,19168.755321018,0
+QLTA.US,D,20140711,000000,43.0106,43.0485,43.0106,43.0266,10298.220139443,0
+QLTA.US,D,20140714,000000,42.9758,42.9848,42.945,42.9519,22872.095753602,0
+QLTA.US,D,20140715,000000,42.9519,43.0017,42.8593,42.9241,29981.384115231,0
+QLTA.US,D,20140716,000000,42.945,43.0106,42.939,42.9848,16555.519166609,0
+QLTA.US,D,20140717,000000,43.0903,43.1341,43.0266,43.1092,17587.350589361,0
+QLTA.US,D,20140718,000000,43.0106,43.1181,43.0106,43.0813,11519.940694523,0
+QLTA.US,D,20140721,000000,43.1181,43.1501,43.0106,43.0813,26323.25538082,0
+QLTA.US,D,20140722,000000,43.0654,43.1789,43.0266,43.1341,13000.874985794,0
+QLTA.US,D,20140723,000000,43.2555,43.2555,43.1261,43.2147,24771.991781279,0
+QLTA.US,D,20140724,000000,43.1003,43.1092,43.0485,43.1092,33200.45702516,0
+QLTA.US,D,20140725,000000,43.1589,43.2147,43.1589,43.2147,10183.683837405,0
+QLTA.US,D,20140728,000000,43.2237,43.2555,43.1879,43.1879,51045.011941907,0
+QLTA.US,D,20140729,000000,43.2147,43.2644,43.1689,43.2326,25867.119581474,0
+QLTA.US,D,20140730,000000,43.1341,43.1341,43.0106,43.0106,16765.502387013,0
+QLTA.US,D,20140731,000000,42.9151,43.0017,42.9151,43.0017,15229.309353529,0
+QLTA.US,D,20140801,000000,42.9758,43.0654,42.9061,43.0654,40434.328732866,0
+QLTA.US,D,20140804,000000,43.0326,43.1699,43.0326,43.1431,20083.03632852,0
+QLTA.US,D,20140805,000000,43.0326,43.1599,42.9848,43.1181,24219.404359163,0
+QLTA.US,D,20140806,000000,43.1888,43.1888,43.0654,43.0654,21208.30526083,0
+QLTA.US,D,20140807,000000,43.1699,43.3082,43.151,43.3022,23878.809566258,0
+QLTA.US,D,20140808,000000,43.363,43.363,43.2247,43.2744,10262.050780904,0
+QLTA.US,D,20140811,000000,43.2157,43.2744,43.1968,43.2495,24030.519931239,0
+QLTA.US,D,20140812,000000,43.2157,43.2157,43.151,43.1599,13719.238634545,0
+QLTA.US,D,20140813,000000,43.1699,43.3022,43.1699,43.2565,13353.526231545,0
+QLTA.US,D,20140814,000000,43.3312,43.3312,43.2644,43.3222,17532.091847149,0
+QLTA.US,D,20140815,000000,43.356,43.5392,43.356,43.5242,22862.048709563,0
+QLTA.US,D,20140818,000000,43.356,43.4525,43.3461,43.363,16843.869330513,0
+QLTA.US,D,20140819,000000,43.5312,43.5312,43.3222,43.3461,15645.256976723,0
+QLTA.US,D,20140820,000000,43.2326,43.3022,43.2157,43.2644,7142.4436069562,0
+QLTA.US,D,20140821,000000,43.3381,43.372,43.2834,43.363,38797.665258999,0
+QLTA.US,D,20140822,000000,43.2495,43.372,43.2495,43.356,19828.846114346,0
+QLTA.US,D,20140825,000000,43.4347,43.4347,43.3222,43.4127,27691.662778862,0
+QLTA.US,D,20140826,000000,43.4127,43.4525,43.356,43.3979,25404.955555703,0
+QLTA.US,D,20140827,000000,43.583,43.583,43.4177,43.564,16959.410336956,0
+QLTA.US,D,20140828,000000,43.5312,43.6268,43.5312,43.5541,17712.938639842,0
+QLTA.US,D,20140829,000000,43.4974,43.6437,43.4974,43.6088,27076.783683706,0
+QLTA.US,D,20140902,000000,43.4535,43.5252,43.3471,43.3471,30781.128820694,0
+QLTA.US,D,20140903,000000,43.2934,43.4983,43.2934,43.4715,93813.269004913,0
+QLTA.US,D,20140904,000000,43.4815,43.5551,43.3022,43.4187,105567.30582553,0
+QLTA.US,D,20140905,000000,43.4187,43.4983,43.356,43.356,88593.829626922,0
+QLTA.US,D,20140908,000000,43.3829,43.5083,43.2844,43.2844,14874.648698971,0
+QLTA.US,D,20140909,000000,43.2654,43.3471,43.2336,43.2406,21146.013587791,0
+QLTA.US,D,20140910,000000,43.2575,43.2575,43.0813,43.1261,20302.061888559,0
+QLTA.US,D,20140911,000000,43.1181,43.2406,43.0813,43.1341,27486.703080476,0
+QLTA.US,D,20140912,000000,43.0106,43.1431,42.9678,43.0266,28763.682377768,0
+QLTA.US,D,20140915,000000,42.9589,43.0266,42.8593,42.945,26962.247381668,0
+QLTA.US,D,20140916,000000,42.9848,42.9928,42.939,42.945,17731.023319111,0
+QLTA.US,D,20140917,000000,42.9519,43.0017,42.8285,42.8285,26871.823985322,0
+QLTA.US,D,20140918,000000,42.8365,42.9241,42.8205,42.8793,29665.906932423,0
+QLTA.US,D,20140919,000000,42.8365,43.0903,42.8365,43.0813,10941.230957906,0
+QLTA.US,D,20140922,000000,43.1092,43.1261,42.9928,43.0266,41009.019651868,0
+QLTA.US,D,20140923,000000,43.0574,43.1341,43.0415,43.0903,35480.131317492,0
+QLTA.US,D,20140924,000000,43.1181,43.1181,43.0266,43.0326,47176.899987092,0
+QLTA.US,D,20140925,000000,43.1261,43.1968,43.1003,43.1968,12206.153802351,0
+QLTA.US,D,20140926,000000,43.0574,43.0724,42.945,43.0326,14223.600245278,0
+QLTA.US,D,20140929,000000,43.1092,43.1341,43.0654,43.1341,26532.23389682,0
+QLTA.US,D,20140930,000000,43.0485,43.1599,43.0326,43.0813,15369.967970068,0
+QLTA.US,D,20141001,000000,43.2257,43.3391,43.2257,43.3391,15532.730083492,0
+QLTA.US,D,20141002,000000,43.357,43.4197,43.2585,43.2585,27874.518980362,0
+QLTA.US,D,20141003,000000,43.2257,43.4197,43.2257,43.4197,31349.791513273,0
+QLTA.US,D,20141006,000000,43.4297,43.4735,43.364,43.4735,27115.967155457,0
+QLTA.US,D,20141007,000000,43.5093,43.6098,43.5003,43.566,127054.91891063,0
+QLTA.US,D,20141008,000000,43.6626,43.7034,43.4467,43.7034,16514.326286051,0
+QLTA.US,D,20141009,000000,43.6387,43.6686,43.5571,43.576,14328.089503278,0
+QLTA.US,D,20141010,000000,43.6387,43.7243,43.594,43.6387,18389.104703632,0
+QLTA.US,D,20141013,000000,43.5491,43.8109,43.5491,43.795,13912.141880085,0
+QLTA.US,D,20141014,000000,43.8039,43.8896,43.7163,43.8806,24063.675176566,0
+QLTA.US,D,20141015,000000,44.215,44.6191,43.8248,43.8248,31858.17194162,0
+QLTA.US,D,20141016,000000,44.1274,44.1274,43.7243,43.8179,31344.767991253,0
+QLTA.US,D,20141017,000000,43.7333,44,43.7163,44,51782.464974331,0
+QLTA.US,D,20141020,000000,43.8896,44.0577,43.8896,43.9413,38070.259270613,0
+QLTA.US,D,20141021,000000,43.8537,43.9184,43.7671,43.8537,33520.957729988,0
+QLTA.US,D,20141022,000000,43.8039,43.8706,43.7761,43.8636,20622.562593386,0
+QLTA.US,D,20141023,000000,43.6546,43.8537,43.6546,43.785,21942.744180043,0
+QLTA.US,D,20141024,000000,43.7084,43.8248,43.594,43.6945,38739.392403575,0
+QLTA.US,D,20141027,000000,43.8109,43.8109,43.6546,43.6626,43226.402271161,0
+QLTA.US,D,20141028,000000,43.6457,43.6775,43.6018,43.6018,25305.489819722,0
+QLTA.US,D,20141029,000000,43.5422,43.6457,43.4377,43.4735,66452.153974917,0
+QLTA.US,D,20141030,000000,43.5491,43.6686,43.4735,43.576,125225.35219123,0
+QLTA.US,D,20141031,000000,43.584,43.594,43.4825,43.4924,20147.337410366,0
+QLTA.US,D,20141103,000000,43.5213,43.57,43.3949,43.4327,46800.135835648,0
+QLTA.US,D,20141104,000000,43.4665,43.5462,43.4227,43.4227,29299.189825019,0
+QLTA.US,D,20141105,000000,43.4855,43.561,43.4227,43.4407,45253.895758127,0
+QLTA.US,D,20141106,000000,43.3869,43.4407,43.3272,43.367,40305.726569174,0
+QLTA.US,D,20141107,000000,43.4327,43.57,43.4167,43.5213,21409.2461416,0
+QLTA.US,D,20141110,000000,43.5123,43.5521,43.3769,43.4486,13490.166030468,0
+QLTA.US,D,20141111,000000,43.4486,43.5362,43.3272,43.5123,22028.144054369,0
+QLTA.US,D,20141112,000000,43.5362,43.5362,43.3869,43.3869,14834.460522817,0
+QLTA.US,D,20141113,000000,43.3949,43.5213,43.367,43.5213,39537.127700231,0
+QLTA.US,D,20141114,000000,43.4575,43.5123,43.3949,43.4954,25128.661844645,0
+QLTA.US,D,20141117,000000,43.4665,43.4665,43.3769,43.3869,45604.537595069,0
+QLTA.US,D,20141118,000000,43.4167,43.4407,43.36,43.367,21396.184984349,0
+QLTA.US,D,20141119,000000,43.2694,43.351,43.2286,43.3272,40678.471903002,0
+QLTA.US,D,20141120,000000,43.2694,43.3769,43.2694,43.367,23646.722848969,0
+QLTA.US,D,20141121,000000,43.3769,43.4486,43.36,43.3869,56109.726841705,0
+QLTA.US,D,20141124,000000,43.4167,43.4575,43.351,43.4098,49717.797424423,0
+QLTA.US,D,20141125,000000,43.5043,43.58,43.4327,43.5213,116694.40709815,0
+QLTA.US,D,20141126,000000,43.6725,43.7113,43.588,43.597,51395.653778849,0
+QLTA.US,D,20141128,000000,43.7611,43.7611,43.7193,43.7193,6831.9899461671,0
+QLTA.US,D,20141201,000000,43.7751,43.8029,43.6018,43.6018,27237.536388322,0
+QLTA.US,D,20141202,000000,43.6765,43.6765,43.4815,43.4904,37668.377509074,0
+QLTA.US,D,20141203,000000,43.4447,43.5093,43.4447,43.4615,28131.723307747,0
+QLTA.US,D,20141204,000000,43.5262,43.593,43.4715,43.593,75020.273130934,0
+QLTA.US,D,20141205,000000,43.4904,43.5173,43.371,43.4277,22632.976105486,0
+QLTA.US,D,20141208,000000,43.4904,43.6098,43.4535,43.5481,13696.130433258,0
+QLTA.US,D,20141209,000000,43.7074,43.7571,43.6616,43.7024,13561.500043141,0
+QLTA.US,D,20141210,000000,43.6018,43.7323,43.6018,43.7323,13407.780269352,0
+QLTA.US,D,20141211,000000,43.7153,43.7233,43.6098,43.6935,18841.221685364,0
+QLTA.US,D,20141212,000000,43.794,43.9184,43.7661,43.9184,19987.589410154,0
+QLTA.US,D,20141215,000000,43.8169,43.8348,43.6935,43.7571,58112.102718574,0
+QLTA.US,D,20141216,000000,43.8806,43.9264,43.7323,43.8099,20067.965762462,0
+QLTA.US,D,20141217,000000,43.7153,43.8248,43.6855,43.794,30705.775990406,0
+QLTA.US,D,20141218,000000,43.7571,43.8099,43.5332,43.6616,26724.132437956,0
+QLTA.US,D,20141219,000000,43.6676,43.8636,43.6676,43.8438,27811.222602919,0
+QLTA.US,D,20141222,000000,43.8706,43.8994,43.7153,43.8348,22620.91965264,0
+QLTA.US,D,20141223,000000,43.7413,43.8537,43.565,43.593,54033.002838951,0
+QLTA.US,D,20141224,000000,43.561,43.6646,43.4954,43.5462,28600.920264344,0
+QLTA.US,D,20141226,000000,43.6646,43.7611,43.597,43.7373,14007.588798451,0
+QLTA.US,D,20141229,000000,43.8079,43.8487,43.7521,43.8079,12177.017374639,0
+QLTA.US,D,20141230,000000,43.8666,43.9472,43.7611,43.7979,24428.382875163,0
+QLTA.US,D,20141231,000000,43.9154,44.0707,43.8586,43.9054,22825.879351025,0
+QLTA.US,D,20150102,000000,43.8586,44.0866,43.8586,44.0557,15738.69448628,0
+QLTA.US,D,20150105,000000,44.1433,44.2548,44.1244,44.2548,46205.350828571,0
+QLTA.US,D,20150106,000000,44.3095,44.5345,44.2369,44.4439,29198.719384634,0
+QLTA.US,D,20150107,000000,44.419,44.5046,44.219,44.4538,33906.764221065,0
+QLTA.US,D,20150108,000000,44.4101,44.4101,44.2737,44.3095,23253.883427064,0
+QLTA.US,D,20150109,000000,44.3016,44.4888,44.213,44.3365,30016.548769366,0
+QLTA.US,D,20150112,000000,44.436,44.5524,44.3463,44.436,124076.97505762,0
+QLTA.US,D,20150113,000000,44.4538,44.6121,44.3463,44.5106,18022.387596227,0
+QLTA.US,D,20150114,000000,44.6031,44.7256,44.5434,44.5942,26074.088688666,0
+QLTA.US,D,20150115,000000,44.6191,44.7336,44.5524,44.7256,27483.688967264,0
+QLTA.US,D,20150116,000000,44.6619,44.7574,44.5275,44.5345,21071.665461906,0
+QLTA.US,D,20150120,000000,44.9007,44.9007,44.5524,44.6459,19930.321259135,0
+QLTA.US,D,20150121,000000,44.6459,44.6897,44.3275,44.4439,33770.124422143,0
+QLTA.US,D,20150122,000000,44.6191,44.7166,44.419,44.4888,33460.675465757,0
+QLTA.US,D,20150123,000000,44.7764,44.844,44.5524,44.7574,14507.931591567,0
+QLTA.US,D,20150126,000000,44.6281,44.7764,44.6121,44.6798,22200.953211831,0
+QLTA.US,D,20150127,000000,44.9007,44.9007,44.5703,44.6361,24881.504561298,0
+QLTA.US,D,20150128,000000,44.6719,44.9953,44.436,44.9854,108669.83302461,0
+QLTA.US,D,20150129,000000,45.055,45.055,44.7256,44.8281,23793.409691931,0
+QLTA.US,D,20150130,000000,44.9854,45.2163,44.852,45.1297,17764.178564438,0
+QLTA.US,D,20150202,000000,45.0928,45.1168,44.7932,45.0162,16604.749682398,0
+QLTA.US,D,20150203,000000,44.848,45.0162,44.7854,44.8918,25942.472411762,0
+QLTA.US,D,20150204,000000,44.9435,44.9435,44.6838,44.9047,18481.537508785,0
+QLTA.US,D,20150205,000000,44.9047,44.9903,44.7286,44.8659,18617.172603305,0
+QLTA.US,D,20150206,000000,44.6838,44.8311,44.4838,44.5544,18806.057031228,0
+QLTA.US,D,20150209,000000,44.6151,44.6321,44.4568,44.5146,28024.219936535,0
+QLTA.US,D,20150210,000000,44.3892,44.4668,44.2946,44.3892,23373.443251122,0
+QLTA.US,D,20150211,000000,44.5474,44.5474,44.3305,44.4838,31924.482432273,0
+QLTA.US,D,20150212,000000,44.4141,44.4838,44.3663,44.44,9137.7865529985,0
+QLTA.US,D,20150213,000000,44.3961,44.423,44.3215,44.3573,13934.24537697,0
+QLTA.US,D,20150217,000000,44.2847,44.2946,44.0737,44.1115,11870.582531465,0
+QLTA.US,D,20150218,000000,44.1025,44.3723,44.0955,44.2478,31699.428645811,0
+QLTA.US,D,20150219,000000,44.2478,44.3663,44.215,44.2399,23179.535301179,0
+QLTA.US,D,20150220,000000,44.3892,44.3961,44.207,44.207,15245.384623991,0
+QLTA.US,D,20150223,000000,44.3663,44.4926,44.3036,44.423,21590.092934292,0
+QLTA.US,D,20150224,000000,44.3723,44.6838,44.3395,44.5544,15457.377253203,0
+QLTA.US,D,20150225,000000,44.5733,44.7854,44.5733,44.7714,27808.208489707,0
+QLTA.US,D,20150226,000000,44.6749,44.6937,44.5236,44.5544,12375.948846601,0
+QLTA.US,D,20150227,000000,44.5385,44.6749,44.5146,44.6749,16810.714085187,0
+QLTA.US,D,20150302,000000,44.5773,44.6907,44.3355,44.3783,53800.916121662,0
+QLTA.US,D,20150303,000000,44.3355,44.3862,44.212,44.3355,48518.180366229,0
+QLTA.US,D,20150304,000000,44.2538,44.4021,44.227,44.3951,23611.558194834,0
+QLTA.US,D,20150305,000000,44.2817,44.4111,44.212,44.3006,31368.880896946,0
+QLTA.US,D,20150306,000000,43.9901,44.0697,43.8646,43.9711,7632.7393560341,0
+QLTA.US,D,20150309,000000,44.0935,44.0935,44.0299,44.0935,18327.817734998,0
+QLTA.US,D,20150310,000000,44.219,44.3355,44.1602,44.203,15154.961227645,0
+QLTA.US,D,20150311,000000,44.2538,44.4021,44.195,44.3175,32655.907238275,0
+QLTA.US,D,20150312,000000,44.5614,44.5614,44.227,44.2727,15154.961227645,0
+QLTA.US,D,20150313,000000,44.195,44.3175,44.195,44.212,17148.294764879,0
+QLTA.US,D,20150316,000000,44.4111,44.4111,44.219,44.2817,10689.05015254,0
+QLTA.US,D,20150317,000000,44.3862,44.3862,44.2638,44.3006,19381.752654633,0
+QLTA.US,D,20150318,000000,44.4548,44.8202,44.3543,44.6529,19971.514139692,0
+QLTA.US,D,20150319,000000,44.7505,44.7584,44.5285,44.5863,15154.961227645,0
+QLTA.US,D,20150320,000000,44.6808,44.7844,44.6371,44.6529,12681.378985371,0
+QLTA.US,D,20150323,000000,44.8371,44.8639,44.6371,44.7584,25257.264008338,0
+QLTA.US,D,20150324,000000,44.7684,44.8739,44.7077,44.854,16678.093103879,0
+QLTA.US,D,20150325,000000,44.7584,44.9037,44.7266,44.7346,22203.967325043,0
+QLTA.US,D,20150326,000000,44.5614,44.6371,44.4638,44.5355,13975.438257527,0
+QLTA.US,D,20150327,000000,44.6201,44.6729,44.5703,44.6131,15743.7180083,0
+QLTA.US,D,20150330,000000,44.6529,44.7505,44.6291,44.6907,11744.994480984,0
+QLTA.US,D,20150331,000000,44.7077,44.7912,44.7077,44.7505,12137.833902889,0
+QLTA.US,D,20150401,000000,44.9267,44.9267,44.6629,44.854,9163.9088674986,0
+QLTA.US,D,20150402,000000,44.8002,44.8739,44.7346,44.8102,12338.774783658,0
+QLTA.US,D,20150406,000000,44.8102,44.8968,44.7346,44.7346,23496.017188392,0
+QLTA.US,D,20150407,000000,44.7425,44.9097,44.6529,44.9097,22680.197212467,0
+QLTA.US,D,20150408,000000,44.8291,44.9267,44.7684,44.8968,15861.26842355,0
+QLTA.US,D,20150409,000000,44.8898,44.9267,44.6291,44.6469,58567.233813518,0
+QLTA.US,D,20150410,000000,44.8819,44.8898,44.6201,44.7425,12097.645726735,0
+QLTA.US,D,20150413,000000,44.5444,44.7912,44.5444,44.7166,9514.5507044416,0
+QLTA.US,D,20150414,000000,45.0142,45.0142,44.7844,44.846,15623.153479838,0
+QLTA.US,D,20150415,000000,45.05,45.05,44.8291,44.8739,19967.495322077,0
+QLTA.US,D,20150416,000000,44.9097,44.9097,44.7844,44.8202,11300.915134483,0
+QLTA.US,D,20150417,000000,44.846,45.0073,44.7684,44.9337,11393.347939638,0
+QLTA.US,D,20150420,000000,44.9615,44.9615,44.7912,44.8898,12625.115538755,0
+QLTA.US,D,20150421,000000,44.7684,44.8371,44.7425,44.7425,55283.859821741,0
+QLTA.US,D,20150422,000000,44.6907,44.6907,44.5524,44.5524,29470.994278077,0
+QLTA.US,D,20150423,000000,44.6041,44.7505,44.5863,44.6907,18913.56040244,0
+QLTA.US,D,20150424,000000,44.6808,44.8739,44.6808,44.8202,9047.3631566522,0
+QLTA.US,D,20150427,000000,44.7774,44.8002,44.6808,44.7584,16919.222160802,0
+QLTA.US,D,20150428,000000,44.6529,44.6907,44.5703,44.5703,10689.05015254,0
+QLTA.US,D,20150429,000000,44.3453,44.437,44.2359,44.2817,18675.445458728,0
+QLTA.US,D,20150430,000000,44.203,44.3543,44.1145,44.2907,18446.372854651,0
+QLTA.US,D,20150501,000000,44.2518,44.2518,44.1055,44.1135,7388.596185899,0
+QLTA.US,D,20150504,000000,44.1582,44.2428,44.0359,44.0359,27313.893923015,0
+QLTA.US,D,20150505,000000,44.0109,44.0359,43.8994,44.0359,20400.522920135,0
+QLTA.US,D,20150506,000000,43.9264,43.9264,43.7741,43.8428,13838.798458604,0
+QLTA.US,D,20150507,000000,43.8806,44.0109,43.8626,44.0109,11539.030078195,0
+QLTA.US,D,20150508,000000,44.193,44.2349,44.0419,44.0607,12657.266079678,0
+QLTA.US,D,20150511,000000,43.9264,43.9264,43.7133,43.7741,12657.266079678,0
+QLTA.US,D,20150512,000000,43.6745,43.8527,43.6745,43.8428,18039.467571092,0
+QLTA.US,D,20150513,000000,43.8527,43.9682,43.7004,43.7054,10903.05219056,0
+QLTA.US,D,20150514,000000,43.8527,43.9682,43.7551,43.9343,35638.8746133,0
+QLTA.US,D,20150515,000000,43.9592,44.1832,43.9264,44.0517,10597.622051789,0
+QLTA.US,D,20150518,000000,43.9502,44.0189,43.8626,44.0189,8921.7751061712,0
+QLTA.US,D,20150519,000000,43.6516,43.8626,43.6516,43.7133,11608.354682061,0
+QLTA.US,D,20150520,000000,43.8994,43.8994,43.6437,43.7641,12657.266079678,0
+QLTA.US,D,20150521,000000,43.8159,43.9094,43.7471,43.8428,28485.379257902,0
+QLTA.US,D,20150522,000000,43.8706,43.8706,43.6656,43.6656,2695.6219155245,0
+QLTA.US,D,20150526,000000,43.8099,43.9502,43.793,43.9264,25146.746523915,0
+QLTA.US,D,20150527,000000,43.9423,44.0189,43.8896,44.003,11017.588492599,0
+QLTA.US,D,20150528,000000,43.9682,44.0419,43.9343,44.0189,19224.014063229,0
+QLTA.US,D,20150529,000000,44.0109,44.0677,43.9343,43.9771,29189.677044999,0
+QLTA.US,D,20150601,000000,43.9244,44.0329,43.7511,43.8218,17064.90429936,0
+QLTA.US,D,20150602,000000,43.6407,43.6576,43.5282,43.6407,19079.336629076,0
+QLTA.US,D,20150603,000000,43.5442,43.5601,43.3142,43.3372,13692.111615642,0
+QLTA.US,D,20150604,000000,43.3451,43.6407,43.3451,43.5013,13918.170106508,0
+QLTA.US,D,20150605,000000,43.4825,43.596,43.3072,43.3202,38371.670591767,0
+QLTA.US,D,20150608,000000,43.3142,43.5442,43.3142,43.4545,19768.563850116,0
+QLTA.US,D,20150609,000000,43.2634,43.3202,43.1769,43.1938,31433.181978792,0
+QLTA.US,D,20150610,000000,43.0684,43.1669,43.0524,43.0773,16212.914964897,0
+QLTA.US,D,20150611,000000,43.1669,43.4367,43.1321,43.3072,12791.896469794,0
+QLTA.US,D,20150612,000000,43.3142,43.3979,43.2724,43.3302,17781.258539303,0
+QLTA.US,D,20150615,000000,43.2904,43.5442,43.2476,43.3142,11112.03070656,0
+QLTA.US,D,20150616,000000,43.2724,43.4367,43.2724,43.3302,11699.782782811,0
+QLTA.US,D,20150617,000000,43.2824,43.4457,43.0455,43.3809,26204.700261167,0
+QLTA.US,D,20150618,000000,43.2545,43.4137,43.2316,43.3809,62118.86388112,0
+QLTA.US,D,20150619,000000,43.3451,43.5352,43.3142,43.4924,12867.249300083,0
+QLTA.US,D,20150622,000000,43.4287,43.4287,43.2476,43.2476,14387.367063105,0
+QLTA.US,D,20150623,000000,43.1241,43.3003,43.1241,43.1241,20643.661385867,0
+QLTA.US,D,20150624,000000,43.2545,43.4545,43.0853,43.2634,8545.0109547281,0
+QLTA.US,D,20150625,000000,43.4924,43.4924,43.2217,43.2217,15092.669554607,0
+QLTA.US,D,20150626,000000,43.2217,43.4187,43.0126,43.0773,18836.198163344,0
+QLTA.US,D,20150629,000000,43.1859,43.3302,43.1669,43.2217,12405.085274312,0
+QLTA.US,D,20150630,000000,43.3451,43.4187,43.1859,43.1859,52700.764799448,0
+QLTA.US,D,20150701,000000,43.0505,43.1649,43.0495,43.0495,7940.1789036116,0
+QLTA.US,D,20150702,000000,43.1749,43.36,43.1749,43.2017,13310.323942179,0
+QLTA.US,D,20150706,000000,43.2804,43.4267,43.2804,43.3889,11320.004518156,0
+QLTA.US,D,20150707,000000,43.4715,43.7183,43.4715,43.5093,18094.726313304,0
+QLTA.US,D,20150708,000000,43.586,43.6566,43.4904,43.4904,8526.9262754589,0
+QLTA.US,D,20150709,000000,43.2615,43.6318,43.2615,43.369,19965.48591327,0
+QLTA.US,D,20150710,000000,43.1381,43.1918,43.0495,43.0744,12724.581274736,0
+QLTA.US,D,20150713,000000,43.0823,43.2117,43.0266,43.0923,14005.579389643,0
+QLTA.US,D,20150714,000000,43.1022,43.3431,43.0923,43.1301,54660.943091356,0
+QLTA.US,D,20150715,000000,43.1918,43.4038,43.1301,43.2984,14649.594912509,0
+QLTA.US,D,20150716,000000,43.2545,43.5432,43.2545,43.3282,28366.824138247,0
+QLTA.US,D,20150717,000000,43.4904,43.4904,43.2984,43.3789,10620.730253078,0
+QLTA.US,D,20150720,000000,43.5342,43.5432,43.2984,43.3789,33857.533705278,0
+QLTA.US,D,20150721,000000,43.2117,43.5173,43.2117,43.4535,20432.673461059,0
+QLTA.US,D,20150722,000000,43.3789,43.5173,43.36,43.4993,41094.419526196,0
+QLTA.US,D,20150723,000000,43.5432,43.6397,43.4038,43.6318,11786.187361542,0
+QLTA.US,D,20150724,000000,43.5591,43.7094,43.5173,43.6885,22879.128684429,0
+QLTA.US,D,20150727,000000,43.7094,43.7263,43.595,43.7263,64318.161821144,0
+QLTA.US,D,20150728,000000,43.578,43.7263,43.5093,43.6397,20314.118341405,0
+QLTA.US,D,20150729,000000,43.5501,43.6955,43.4127,43.6955,35955.356500512,0
+QLTA.US,D,20150730,000000,43.6038,43.7969,43.4815,43.6397,11438.55963781,0
+QLTA.US,D,20150731,000000,43.7511,43.8666,43.586,43.7094,10390.652944598,0
+QLTA.US,D,20150803,000000,43.7423,44.0159,43.6945,43.9911,43914.624787797,0
+QLTA.US,D,20150804,000000,43.8288,43.9472,43.6865,43.7084,10486.099862963,0
+QLTA.US,D,20150805,000000,43.4795,43.8756,43.4795,43.6775,9435.1790565376,0
+QLTA.US,D,20150806,000000,43.576,43.787,43.576,43.6098,20793.362342041,0
+QLTA.US,D,20150807,000000,43.6626,43.9472,43.6626,43.9472,17238.718161225,0
+QLTA.US,D,20150810,000000,43.5153,43.787,43.5153,43.7581,644659.5383895,0
+QLTA.US,D,20150811,000000,43.6775,44.0069,43.6775,43.999,49071.77249275,0
+QLTA.US,D,20150812,000000,43.8288,44.0069,43.7333,43.7423,57193.802893457,0
+QLTA.US,D,20150813,000000,43.6686,43.8946,43.6686,43.8946,22248.174318812,0
+QLTA.US,D,20150814,000000,43.6626,43.9304,43.6626,43.7581,13282.192218872,0
+QLTA.US,D,20150817,000000,43.8139,43.9731,43.7969,43.9144,24465.556938105,0
+QLTA.US,D,20150818,000000,43.8059,43.9383,43.7423,43.9144,42168.448533909,0
+QLTA.US,D,20150819,000000,43.8199,44.0477,43.8059,43.9144,48927.095058595,0
+QLTA.US,D,20150820,000000,43.9144,44.1543,43.9144,43.9731,13628.815238199,0
+QLTA.US,D,20150821,000000,44.0069,44.1105,43.9552,44.0797,18522.730389344,0
+QLTA.US,D,20150824,000000,44.0389,44.2498,43.8666,44.0567,30546.027990194,0
+QLTA.US,D,20150825,000000,43.8756,43.8756,43.7333,43.8577,23761.259151008,0
+QLTA.US,D,20150826,000000,43.6298,43.7581,43.5481,43.584,34828.078159394,0
+QLTA.US,D,20150827,000000,43.576,43.7581,43.576,43.6865,21314.803927637,0
+QLTA.US,D,20150828,000000,43.787,43.8477,43.6865,43.6865,11762.07445585,0
+QLTA.US,D,20150831,000000,43.7781,43.7781,43.594,43.594,12692.430733813,0
+QLTA.US,D,20150901,000000,43.6855,43.7074,43.6288,43.7024,20342.250064712,0
+QLTA.US,D,20150902,000000,43.6616,43.8746,43.574,43.6616,26614.619657936,0
+QLTA.US,D,20150903,000000,43.7571,43.8378,43.7153,43.7771,8607.3026277667,0
+QLTA.US,D,20150904,000000,43.8836,44.0477,43.786,43.9721,18713.624226075,0
+QLTA.US,D,20150908,000000,43.786,43.8836,43.7074,43.786,42545.212685352,0
+QLTA.US,D,20150909,000000,43.6447,43.9214,43.6447,43.8467,15811.033203358,0
+QLTA.US,D,20150910,000000,43.786,43.8467,43.7233,43.7323,57143.567673265,0
+QLTA.US,D,20150911,000000,43.7771,43.8936,43.7153,43.7481,22432.035224717,0
+QLTA.US,D,20150914,000000,43.786,44.0069,43.7323,43.7481,11628.448770138,0
+QLTA.US,D,20150915,000000,43.6765,43.6765,43.4775,43.4775,10692.064265752,0
+QLTA.US,D,20150916,000000,43.5133,43.6616,43.4864,43.4864,17668.731646073,0
+QLTA.US,D,20150917,000000,43.5223,43.8656,43.5223,43.786,18635.257282574,0
+QLTA.US,D,20150918,000000,43.8189,43.9542,43.8189,43.8836,36497.89687859,0
+QLTA.US,D,20150921,000000,43.8378,43.8378,43.7233,43.7413,13600.683514892,0
+QLTA.US,D,20150922,000000,43.8129,43.9462,43.8129,43.8467,52188.365553486,0
+QLTA.US,D,20150923,000000,43.8378,43.9373,43.7959,43.8836,14878.667516587,0
+QLTA.US,D,20150924,000000,43.999,44.0886,43.8836,43.8936,17928.950086669,0
+QLTA.US,D,20150925,000000,43.8746,43.8746,43.7481,43.7481,8717.82011219,0
+QLTA.US,D,20150928,000000,43.8278,43.9294,43.8049,43.8567,17288.953381418,0
+QLTA.US,D,20150929,000000,43.8936,44.0159,43.8656,43.9294,14062.847540662,0
+QLTA.US,D,20150930,000000,43.9134,43.9721,43.8567,43.9214,70913.041528003,0
+QLTA.US,D,20151001,000000,43.9562,44.0906,43.8856,43.9154,9163.9088674986,0
+QLTA.US,D,20151002,000000,44.1473,44.202,44.0339,44.0816,14031.701704143,0
+QLTA.US,D,20151005,000000,43.9393,44.0409,43.9393,43.9562,648145.86267086,0
+QLTA.US,D,20151006,000000,43.8209,44.1394,43.788,43.9921,27489.717193688,0
+QLTA.US,D,20151007,000000,43.9921,44.2897,43.8954,44.226,6915210.6166423,0
+QLTA.US,D,20151008,000000,44.1045,44.218,44.0169,44.0169,15890.404851262,0
+QLTA.US,D,20151009,000000,43.9741,44.0906,43.9741,44.0089,7773.3979725728,0
+QLTA.US,D,20151012,000000,44.0409,44.2996,44.0089,44.1204,16568.580323859,0
+QLTA.US,D,20151013,000000,44.0737,44.3783,44.0249,44.0965,39087.020127306,0
+QLTA.US,D,20151014,000000,44.2359,44.3633,44.1832,44.2528,12639.181400409,0
+QLTA.US,D,20151015,000000,44.226,44.3165,44.1572,44.1572,11362.202103119,0
+QLTA.US,D,20151016,000000,44.3085,44.3862,44.1394,44.1662,5221.4487867986,0
+QLTA.US,D,20151019,000000,44.1572,44.2628,44.1294,44.1832,5565.0576929147,0
+QLTA.US,D,20151020,000000,44.0587,44.1742,44.0497,44.1045,4084.1234016425,0
+QLTA.US,D,20151021,000000,44.1294,44.43,44.1294,44.4031,35256.082235434,0
+QLTA.US,D,20151022,000000,44.3355,44.5464,44.3085,44.4031,4637.7155281629,0
+QLTA.US,D,20151023,000000,44.4459,44.4459,44.2528,44.2717,15775.868549223,0
+QLTA.US,D,20151026,000000,44.3862,44.4459,44.3453,44.43,3124.6306959676,0
+QLTA.US,D,20151027,000000,44.5534,44.5534,44.4031,44.4976,4637.7155281629,0
+QLTA.US,D,20151028,000000,44.4548,44.5066,44.2897,44.3355,6960.5921098597,0
+QLTA.US,D,20151029,000000,44.226,44.2717,44.1294,44.21,2551.9491857742,0
+QLTA.US,D,20151030,000000,44.193,44.3165,44.1473,44.3165,2322.8765816968,0
+QLTA.US,D,20151102,000000,44.215,44.2687,44.1095,44.1165,24411.302900297,0
+QLTA.US,D,20151103,000000,44.2319,44.2319,44.0229,44.1254,4392.5676536239,0
+QLTA.US,D,20151104,000000,44.0787,44.1802,44.0379,44.0457,4374.4829743546,0
+QLTA.US,D,20151105,000000,44.0457,44.1354,43.9791,44.0309,12488.475739832,0
+QLTA.US,D,20151106,000000,43.8906,44.0637,43.7831,43.8348,11328.042153387,0
+QLTA.US,D,20151109,000000,43.7133,43.8816,43.7133,43.8348,18666.403119094,0
+QLTA.US,D,20151110,000000,43.8636,43.9701,43.8169,43.9701,5783.0785485497,0
+QLTA.US,D,20151111,000000,43.8348,43.9512,43.8019,43.9512,1272.9604796755,0
+QLTA.US,D,20151112,000000,43.9701,44.006,43.8248,43.8636,3583.7806085262,0
+QLTA.US,D,20151113,000000,43.8816,44.0557,43.8816,44.0557,4040.9211122771,0
+QLTA.US,D,20151116,000000,44.1354,44.1354,43.9004,44.0787,18615.163194497,0
+QLTA.US,D,20151117,000000,44.0139,44.1005,43.9264,44.0707,6473.3104739933,0
+QLTA.US,D,20151118,000000,43.997,44.1443,43.9701,44.0139,6825.961719744,0
+QLTA.US,D,20151119,000000,44.0787,44.215,44.0787,44.0935,5204.3688119332,0
+QLTA.US,D,20151120,000000,44.1165,44.1892,44.1095,44.1443,4505.0945468549,0
+QLTA.US,D,20151123,000000,44.0637,44.215,44.0637,44.1712,7167.5612170524,0
+QLTA.US,D,20151124,000000,44.199,44.2588,44.1354,44.1354,6360.7835807624,0
+QLTA.US,D,20151125,000000,44.1622,44.2966,44.1165,44.1802,7979.3623753616,0
+QLTA.US,D,20151127,000000,44.2966,44.2966,44.1802,44.2488,1037.8596491751,0
+QLTA.US,D,20151130,000000,44.1802,44.3055,44.1802,44.207,5783.0785485497,0
+QLTA.US,D,20151201,000000,44.1095,44.3135,44.1095,44.2966,6631.0490653975,0
+QLTA.US,D,20151202,000000,44.2966,44.3603,44.199,44.3603,3722.4298162572,0
+QLTA.US,D,20151203,000000,44.1254,44.1254,43.8169,43.997,10000.827635904,0
+QLTA.US,D,20151204,000000,43.8816,44.1443,43.8636,44.0139,4858.7504970094,0
+QLTA.US,D,20151207,000000,44.1443,44.3055,44.0139,44.2867,2541.9021417357,0
+QLTA.US,D,20151208,000000,44.2588,44.3055,44.0787,44.0787,3660.1381432186,0
+QLTA.US,D,20151209,000000,44.0309,44.207,43.9891,44.1892,8560.0815207859,0
+QLTA.US,D,20151210,000000,44.1095,44.1892,44.0309,44.1354,5320.9145227796,0
+QLTA.US,D,20151211,000000,44.3235,44.3235,44.1533,44.2588,22550.59034437,0
+QLTA.US,D,20151214,000000,44.1005,44.2319,43.8816,43.9602,24334.945365605,0
+QLTA.US,D,20151215,000000,43.7293,43.997,43.7293,43.8248,33418.477880796,0
+QLTA.US,D,20151216,000000,43.7831,43.9443,43.7293,43.7541,40239.41607852,0
+QLTA.US,D,20151217,000000,43.8906,44.0309,43.8716,43.8716,66951.49206363,0
+QLTA.US,D,20151218,000000,44.0707,44.0787,43.8816,43.9512,40701.58010429,0
+QLTA.US,D,20151221,000000,43.9512,44.1005,43.9512,43.9701,35265.124575068,0
+QLTA.US,D,20151222,000000,43.9264,44.0457,43.9194,44.0457,82157.693215871,0
+QLTA.US,D,20151223,000000,43.8348,44.0229,43.8169,44.0229,32959.327968237,0
+QLTA.US,D,20151224,000000,43.9622,44.0647,43.9462,43.9811,38739.392403575,0
+QLTA.US,D,20151228,000000,43.9284,44.1284,43.9204,44.0079,41706.284508138,0
+QLTA.US,D,20151229,000000,43.9622,43.9622,43.8368,43.8926,9016.2173201329,0
+QLTA.US,D,20151230,000000,43.7303,43.9024,43.7303,43.8189,51918.10006885,0
+QLTA.US,D,20151231,000000,43.9911,44.0079,43.8557,43.8926,51108.30831935,0
+QLTA.US,D,20160104,000000,44.0239,44.0389,43.8826,43.9124,26310.19422357,0
+QLTA.US,D,20160105,000000,43.9284,44.1035,43.9284,43.9284,45196.627607107,0
+QLTA.US,D,20160106,000000,44.0807,44.2608,44.0807,44.2528,42808.44523916,0
+QLTA.US,D,20160107,000000,44.2727,44.2817,44.1055,44.224,23532.186546931,0
+QLTA.US,D,20160108,000000,44.1832,44.3355,44.1742,44.3355,5353.0650637027,0
+QLTA.US,D,20160111,000000,44.1194,44.2817,44.1194,44.21,11412.437323311,0
+QLTA.US,D,20160112,000000,44.193,44.3842,44.1652,44.3543,25554.656511876,0
+QLTA.US,D,20160113,000000,44.2359,44.4758,44.2359,44.4041,7211.7682108217,0
+QLTA.US,D,20160114,000000,44.3275,44.3543,44.1125,44.1125,64752.194123607,0
+QLTA.US,D,20160115,000000,44.3085,44.3802,44.0906,44.2797,8935.840967825,0
+QLTA.US,D,20160119,000000,44.2817,44.2817,44.0239,44.1562,20604.477914117,0
+QLTA.US,D,20160120,000000,44.3006,44.4141,44.1135,44.1463,8373.2065016701,0
+QLTA.US,D,20160121,000000,44.218,44.218,44.0239,44.0239,6093.5322093388,0
+QLTA.US,D,20160122,000000,43.9771,44.0896,43.9771,44.0896,3222.0870231409,0
+QLTA.US,D,20160125,000000,44.193,44.193,44,44.0727,2570.0338650435,0
+QLTA.US,D,20160126,000000,44.1135,44.1742,44.0179,44.1742,5155.1382961446,0
+QLTA.US,D,20160127,000000,44.0079,44.0995,44.0079,44.0717,2582.0903178896,0
+QLTA.US,D,20160128,000000,44.0647,44.0647,44.0169,44.0239,10303.243661462,0
+QLTA.US,D,20160129,000000,44.1562,44.2807,44.1334,44.2797,11487.790153599,0
+QLTA.US,D,20160201,000000,44.0906,44.1842,44.0816,44.1234,6335.6659706662,0
+QLTA.US,D,20160202,000000,44.1135,44.3703,44.1135,44.2917,12262.417248966,0
+QLTA.US,D,20160203,000000,44.3095,44.3375,44.195,44.2319,8412.3899734202,0
+QLTA.US,D,20160204,000000,44.2359,44.3016,44.1842,44.3016,6470.2963607818,0
+QLTA.US,D,20160205,000000,44.1752,44.3016,44.1394,44.211,28441.172264132,0
+QLTA.US,D,20160208,000000,44.3275,44.5246,44.3275,44.5246,41855.985464312,0
+QLTA.US,D,20160209,000000,44.5176,44.5246,44.3185,44.3185,12475.414582582,0
+QLTA.US,D,20160210,000000,44.2448,44.4926,44.2448,44.4926,5502.7660198761,0
+QLTA.US,D,20160211,000000,44.7724,44.7724,44.4906,44.5246,9078.5089931715,0
+QLTA.US,D,20160212,000000,44.3375,44.4778,44.227,44.3892,20338.231247097,0
+QLTA.US,D,20160216,000000,44.1662,44.3653,44.1662,44.211,17502.955419438,0
+QLTA.US,D,20160217,000000,44.227,44.2478,44.0816,44.1204,36598.367318975,0
+QLTA.US,D,20160218,000000,44.2737,44.433,44.1394,44.433,5034.5737676829,0
+QLTA.US,D,20160219,000000,44.3016,44.5246,44.3016,44.4966,4895.9245599518,0
+QLTA.US,D,20160222,000000,44.6131,44.6131,44.4151,44.4778,10118.378051154,0
+QLTA.US,D,20160223,000000,44.4936,44.5404,44.433,44.4936,26809.532312283,0
+QLTA.US,D,20160224,000000,44.7356,44.7356,44.5236,44.5236,1907.9336629076,0
+QLTA.US,D,20160225,000000,44.6719,44.6878,44.6669,44.6669,1161.4382908484,0
+QLTA.US,D,20160226,000000,44.5335,44.6221,44.5285,44.6221,14728.966560413,0
+QLTA.US,D,20160229,000000,44.6739,44.7804,44.6041,44.7804,67541.253548688,0
+QLTA.US,D,20160301,000000,44.7017,44.7455,44.4578,44.5325,80080.969213117,0
+QLTA.US,D,20160302,000000,44.4678,44.5773,44.4141,44.5594,17304.023947476,0
+QLTA.US,D,20160303,000000,44.5853,44.6917,44.5713,44.6739,25945.486524973,0
+QLTA.US,D,20160304,000000,44.6131,44.6818,44.5086,44.5942,14390.381176317,0
+QLTA.US,D,20160307,000000,44.6131,44.6599,44.5594,44.5942,18744.770062594,0
+QLTA.US,D,20160308,000000,44.843,44.9415,44.8331,44.852,23935.073012874,0
+QLTA.US,D,20160309,000000,44.6818,44.8331,44.6818,44.7346,26753.268865667,0
+QLTA.US,D,20160310,000000,44.8152,44.9247,44.7524,44.86,5247.5711012987,0
+QLTA.US,D,20160311,000000,44.843,44.9465,44.7814,44.8869,14096.002785989,0
+QLTA.US,D,20160314,000000,44.8869,44.9247,44.7814,44.8699,7968.3106269193,0
+QLTA.US,D,20160315,000000,45.052,45.052,44.9505,45.0232,21749.840934503,0
+QLTA.US,D,20160316,000000,44.8869,45.2511,44.843,45.1546,17255.798136091,0
+QLTA.US,D,20160317,000000,45.2013,45.3914,45.1546,45.2711,8531.9497974781,0
+QLTA.US,D,20160318,000000,45.3128,45.3994,45.3088,45.3377,3438.0984699682,0
+QLTA.US,D,20160321,000000,45.4094,45.4094,45.2711,45.3626,6037.2687627233,0
+QLTA.US,D,20160322,000000,45.3009,45.3994,45.2013,45.3009,13411.799086969,0
+QLTA.US,D,20160323,000000,45.3994,45.4751,45.278,45.3168,18308.728351324,0
+QLTA.US,D,20160324,000000,45.5557,45.5557,45.3039,45.3994,20797.381159656,0
+QLTA.US,D,20160328,000000,45.4352,45.5109,45.3766,45.4552,17856.611369592,0
+QLTA.US,D,20160329,000000,45.5009,45.6462,45.4771,45.5825,3406.9526334489,0
+QLTA.US,D,20160330,000000,45.5109,45.6194,45.4711,45.5726,12860.216369256,0
+QLTA.US,D,20160331,000000,45.697,45.7945,45.5925,45.7398,15845.193153088,0
+QLTA.US,D,20160401,000000,45.8463,45.8463,45.6642,45.8085,18335.855370228,0
+QLTA.US,D,20160404,000000,45.8195,45.8811,45.7338,45.8363,17649.6422624,0
+QLTA.US,D,20160405,000000,45.915,45.9866,45.8643,45.9738,15732.666259858,0
+QLTA.US,D,20160406,000000,45.9329,45.9329,45.8294,45.8811,8611.3214453821,0
+QLTA.US,D,20160407,000000,46.0862,46.0862,45.9518,46.0543,5177.2417930293,0
+QLTA.US,D,20160408,000000,46.0773,46.0773,45.9738,46.0603,9355.8074086336,0
+QLTA.US,D,20160411,000000,46.2365,46.2365,45.9787,46.0136,7771.3885637651,0
+QLTA.US,D,20160412,000000,45.9518,46.0056,45.7965,45.924,34383.998812894,0
+QLTA.US,D,20160413,000000,45.9598,46.0504,45.9598,45.9956,3724.4392250649,0
+QLTA.US,D,20160414,000000,45.9518,46.0504,45.924,46.0146,23407.603200853,0
+QLTA.US,D,20160415,000000,46.0961,46.1897,46.0773,46.1688,4894.919855548,0
+QLTA.US,D,20160418,000000,46.1231,46.2365,46.0414,46.2305,52763.056472487,0
+QLTA.US,D,20160419,000000,46.2196,46.2753,46.1389,46.2654,19984.575296942,0
+QLTA.US,D,20160420,000000,46.3112,46.3549,46.0961,46.1758,32172.644420024,0
+QLTA.US,D,20160421,000000,46.1309,46.1309,45.8811,46.1211,8219.4867278813,0
+QLTA.US,D,20160422,000000,46.1231,46.1619,46.0673,46.1349,7903.0048406692,0
+QLTA.US,D,20160425,000000,46.0773,46.1231,45.9787,46.0773,9146.8288926331,0
+QLTA.US,D,20160426,000000,46.0961,46.0961,45.9428,45.9956,6493.4045620703,0
+QLTA.US,D,20160427,000000,46.0673,46.1539,46.0056,46.1389,14718.919516375,0
+QLTA.US,D,20160428,000000,46.1309,46.2365,46.1309,46.2196,16142.585656627,0
+QLTA.US,D,20160429,000000,46.1877,46.3201,46.0961,46.2842,9619.0399624418,0
+QLTA.US,D,20160502,000000,46.1648,46.2694,46.1648,46.1807,16757.464751783,0
+QLTA.US,D,20160503,000000,46.3151,46.3649,46.1987,46.2375,11182.360014829,0
+QLTA.US,D,20160504,000000,46.2404,46.3749,46.1917,46.3629,6631.0490653975,0
+QLTA.US,D,20160505,000000,46.3659,46.5012,46.2504,46.4943,18079.655747246,0
+QLTA.US,D,20160506,000000,46.4137,46.4237,46.2932,46.3211,7820.6190795536,0
+QLTA.US,D,20160509,000000,46.3052,46.4137,46.2674,46.3052,4209.7114521236,0
+QLTA.US,D,20160510,000000,46.2694,46.3659,46.2694,46.3042,3513.4513002568,0
+QLTA.US,D,20160511,000000,46.2604,46.4684,46.2604,46.4147,10138.472139231,0
+QLTA.US,D,20160512,000000,46.342,46.4147,46.2236,46.2236,106897.53445623,0
+QLTA.US,D,20160513,000000,46.3749,46.4147,46.341,46.3749,5288.7639818564,0
+QLTA.US,D,20160516,000000,46.334,46.3569,46.1897,46.3151,12432.212293216,0
+QLTA.US,D,20160517,000000,46.2952,46.3499,46.0802,46.2285,26411.669368359,0
+QLTA.US,D,20160518,000000,46.1897,46.1897,45.8215,45.8215,27034.586098744,0
+QLTA.US,D,20160519,000000,45.8303,46.0533,45.8303,45.8662,11045.720215906,0
+QLTA.US,D,20160520,000000,45.922,46.1071,45.8752,45.8821,10314.295409905,0
+QLTA.US,D,20160523,000000,45.9896,46.0454,45.8821,45.8821,12459.33931212,0
+QLTA.US,D,20160524,000000,46.0096,46.0096,45.8483,45.908,13762.440923911,0
+QLTA.US,D,20160525,000000,45.9996,45.9996,45.8662,45.9548,5581.1329633762,0
+QLTA.US,D,20160526,000000,45.928,46.1897,45.928,46.1329,24215.385541547,0
+QLTA.US,D,20160527,000000,46.1499,46.1987,46.0354,46.0991,15118.791869106,0
+QLTA.US,D,20160531,000000,45.9688,46.1977,45.9688,46.0703,22417.969363063,0
+QLTA.US,D,20160601,000000,46.2724,46.2724,46.0205,46.1519,11570.175914715,0
+QLTA.US,D,20160602,000000,46.2694,46.2912,46.1519,46.2176,9205.1017480563,0
+QLTA.US,D,20160603,000000,46.4783,46.537,46.3529,46.5281,8827.3328922094,0
+QLTA.US,D,20160606,000000,46.4873,46.5192,46.3778,46.4355,286209.1388198,0
+QLTA.US,D,20160607,000000,46.4704,46.545,46.4265,46.4684,13416.822608987,0
+QLTA.US,D,20160608,000000,46.4783,46.5948,46.4545,46.537,11467.696065522,0
+QLTA.US,D,20160609,000000,46.5768,46.6903,46.5768,46.6376,2525.8268712741,0
+QLTA.US,D,20160610,000000,46.6754,46.7431,46.6495,46.6903,8085.8610421695,0
+QLTA.US,D,20160613,000000,46.8048,46.8626,46.6575,46.6754,4086.1328104502,0
+QLTA.US,D,20160614,000000,46.9133,46.9133,46.5858,46.5858,24730.798900721,0
+QLTA.US,D,20160615,000000,46.537,46.7133,46.537,46.6207,7348.408009745,0
+QLTA.US,D,20160616,000000,46.6575,46.7899,46.6485,46.766,9791.8491199036,0
+QLTA.US,D,20160617,000000,46.7311,46.7311,46.5748,46.6545,8953.9256470943,0
+QLTA.US,D,20160620,000000,46.5242,46.6296,46.5132,46.558,15746.732121511,0
+QLTA.US,D,20160621,000000,46.4963,46.6376,46.4694,46.543,22019.101714735,0
+QLTA.US,D,20160622,000000,46.5192,46.5948,46.4177,46.539,16457.058135032,0
+QLTA.US,D,20160623,000000,46.4445,46.543,46.3977,46.3977,9228.2099493448,0
+QLTA.US,D,20160624,000000,46.6296,47.1342,46.6296,46.8048,50041.312242462,0
+QLTA.US,D,20160627,000000,46.8476,47.1253,46.8476,47.1084,12417.141727159,0
+QLTA.US,D,20160628,000000,47.2587,47.2587,47.0208,47.1691,20457.791071156,0
+QLTA.US,D,20160629,000000,47.18,47.2079,46.974,46.974,19026.087295671,0
+QLTA.US,D,20160630,000000,47.0347,47.2169,47.0347,47.185,16337.498310974,0
+QLTA.US,D,20160701,000000,47.3015,47.416,47.198,47.3363,16672.064877455,0
+QLTA.US,D,20160705,000000,47.3213,47.614,47.3213,47.5244,6642.1008138398,0
+QLTA.US,D,20160706,000000,47.4348,47.5583,47.4348,47.5583,2621.2737896397,0
+QLTA.US,D,20160707,000000,47.6041,47.6896,47.4976,47.5433,15708.553354165,0
+QLTA.US,D,20160708,000000,47.614,47.8857,47.614,47.8091,28949.552692479,0
+QLTA.US,D,20160711,000000,47.6817,47.7812,47.6199,47.6199,16448.015795397,0
+QLTA.US,D,20160712,000000,47.614,47.614,47.4508,47.4886,19703.258063865,0
+QLTA.US,D,20160713,000000,47.5334,47.6727,47.4786,47.5334,34227.264925893,0
+QLTA.US,D,20160714,000000,47.3503,47.4886,47.3503,47.4876,5819.2479070882,0
+QLTA.US,D,20160715,000000,47.4,47.4,47.2945,47.2945,5725.8103975303,0
+QLTA.US,D,20160718,000000,47.3313,47.4578,47.2766,47.2865,14067.871062682,0
+QLTA.US,D,20160719,000000,47.3213,47.4219,47.3213,47.416,13862.911364296,0
+QLTA.US,D,20160720,000000,47.2865,47.3821,47.2687,47.3572,13046.086683967,0
+QLTA.US,D,20160721,000000,47.2338,47.4,47.2338,47.4,5668.542246511,0
+QLTA.US,D,20160722,000000,47.416,47.4686,47.3881,47.4448,8531.9497974781,0
+QLTA.US,D,20160725,000000,47.3682,47.4508,47.3025,47.416,7857.793142496,0
+QLTA.US,D,20160726,000000,47.3801,47.4448,47.3125,47.3572,8164.2279856697,0
+QLTA.US,D,20160727,000000,47.3672,47.5334,47.3672,47.5334,6691.3313296284,0
+QLTA.US,D,20160728,000000,47.4886,47.5334,47.4348,47.4696,6312.5577693776,0
+QLTA.US,D,20160729,000000,47.5433,47.7086,47.5403,47.6041,8359.1406400162,0
+QLTA.US,D,20160801,000000,47.5344,47.5593,47.4348,47.5254,50138.768569636,0
+QLTA.US,D,20160802,000000,47.3015,47.3901,47.2865,47.3313,10379.601196154,0
+QLTA.US,D,20160803,000000,47.2089,47.3821,47.1632,47.3751,10974.386203233,0
+QLTA.US,D,20160804,000000,47.3213,47.4986,47.3115,47.4598,8985.0714836136,0
+QLTA.US,D,20160805,000000,47.3015,47.4598,47.2189,47.3413,13508.250709737,0
+QLTA.US,D,20160808,000000,47.2597,47.3741,47.184,47.3433,9637.124641711,0
+QLTA.US,D,20160809,000000,47.3015,47.4986,47.3015,47.4,8683.6601624592,0
+QLTA.US,D,20160810,000000,47.4448,47.6269,47.4448,47.5523,3179.8894381793,0
+QLTA.US,D,20160811,000000,47.5951,47.6667,47.5035,47.5344,6194.0026497236,0
+QLTA.US,D,20160812,000000,47.5771,47.6827,47.5344,47.6449,15579.951190472,0
+QLTA.US,D,20160815,000000,47.5672,47.5672,47.4,47.4598,7497.1042615146,0
+QLTA.US,D,20160816,000000,47.5075,47.5075,47.3672,47.4,228838.50795127,0
+QLTA.US,D,20160817,000000,47.4696,47.5603,47.3433,47.4766,14918.855692741,0
+QLTA.US,D,20160818,000000,47.4896,47.6737,47.4896,47.6209,5795.1350013959,0
+QLTA.US,D,20160819,000000,47.5254,47.5483,47.3751,47.4229,23198.624684853,0
+QLTA.US,D,20160822,000000,47.6269,47.6737,47.5762,47.6209,8214.4632058621,0
+QLTA.US,D,20160823,000000,47.6209,47.7554,47.6209,47.6717,9308.5863016527,0
+QLTA.US,D,20160824,000000,47.6996,47.7474,47.6369,47.6369,14645.576094894,0
+QLTA.US,D,20160825,000000,47.6369,47.6369,47.616,47.616,425.9946672316,0
+QLTA.US,D,20160826,000000,47.7006,47.7544,47.4318,47.4518,11729.923914926,0
+QLTA.US,D,20160829,000000,47.5951,47.7284,47.5165,47.6827,17412.532023091,0
+QLTA.US,D,20160830,000000,47.6906,47.7185,47.5712,47.6369,12152.904468947,0
+QLTA.US,D,20160831,000000,47.7096,47.7096,47.5443,47.6051,20424.635825828,0
+QLTA.US,D,20160901,000000,47.5593,47.6279,47.5204,47.6239,4113.2598293541,0
+QLTA.US,D,20160902,000000,47.6061,47.6061,47.5125,47.5443,8490.7569169203,0
+QLTA.US,D,20160906,000000,47.4528,47.7006,47.4528,47.6379,11802.262632004,0
+QLTA.US,D,20160907,000000,47.6658,47.7294,47.6269,47.6837,18778.930012325,0
+QLTA.US,D,20160908,000000,47.4906,47.6279,47.3213,47.4259,10675.98899529,0
+QLTA.US,D,20160909,000000,47.2945,47.2945,47.0735,47.1194,24976.951479664,0
+QLTA.US,D,20160912,000000,47.0735,47.0915,47.0009,47.0735,5246.5663968948,0
+QLTA.US,D,20160913,000000,47.0646,47.0646,46.7571,46.9044,7801.5296958805,0
+QLTA.US,D,20160914,000000,46.9651,47.0557,46.9203,47.0188,13334.436847872,0
+QLTA.US,D,20160915,000000,46.9232,46.9819,46.8984,46.9691,4173.542093585,0
+QLTA.US,D,20160916,000000,47.0735,47.0735,46.9232,46.9591,5396.2673530682,0
+QLTA.US,D,20160919,000000,47.0367,47.0735,47.0109,47.0188,3259.2610860833,0
+QLTA.US,D,20160920,000000,47.1104,47.1632,46.9909,47.1034,10915.108643406,0
+QLTA.US,D,20160921,000000,47.1014,47.2258,47.0188,47.2049,6459.2446123395,0
+QLTA.US,D,20160922,000000,47.2766,47.411,47.2766,47.3533,10088.236919039,0
+QLTA.US,D,20160923,000000,47.4259,47.4358,47.2995,47.3761,6114.6310018196,0
+QLTA.US,D,20160926,000000,47.4448,47.4796,47.416,47.4448,4723.1154024899,0
+QLTA.US,D,20160927,000000,47.5354,47.6061,47.4358,47.5682,7341.3750789181,0
+QLTA.US,D,20160928,000000,47.6219,47.6459,47.5035,47.5771,5974.9770896847,0
+QLTA.US,D,20160929,000000,47.4448,47.6329,47.4448,47.5593,6880.2157575518,0
+QLTA.US,D,20160930,000000,47.5961,47.5961,47.398,47.4906,20436.692278674,0
+QLTA.US,D,20161003,000000,47.4926,47.4926,47.3781,47.3841,4691.9695659707,0
+QLTA.US,D,20161004,000000,47.2945,47.3413,47.2487,47.2497,2655.4337393705,0
+QLTA.US,D,20161005,000000,47.1372,47.2447,47.0944,47.0944,2781.0217898516,0
+QLTA.US,D,20161006,000000,47.0119,47.1034,46.9581,46.975,34463.370460798,0
+QLTA.US,D,20161007,000000,47.0467,47.1442,47.0237,47.0715,10908.075712579,0
+QLTA.US,D,20161010,000000,46.9242,47.184,46.9242,47.183,5008.4514531828,0
+QLTA.US,D,20161011,000000,47.0079,47.2358,46.9899,47.0925,16115.458637724,0
+QLTA.US,D,20161012,000000,47.1024,47.1024,46.9372,47.0835,7619.678198784,0
+QLTA.US,D,20161013,000000,47.174,47.193,47.0656,47.1283,19280.277509845,0
+QLTA.US,D,20161014,000000,47.174,47.174,47.0835,47.0835,5329.9568624142,0
+QLTA.US,D,20161017,000000,47.1283,47.1612,47.1164,47.1263,5808.1961586459,0
+QLTA.US,D,20161018,000000,47.1462,47.2885,47.1174,47.2527,12371.930028985,0
+QLTA.US,D,20161019,000000,47.2617,47.2657,47.2169,47.2378,10905.061599367,0
+QLTA.US,D,20161020,000000,47.3233,47.3333,47.2835,47.3184,4474.9534147395,0
+QLTA.US,D,20161021,000000,47.2786,47.2975,47.2617,47.2915,11777.145021908,0
+QLTA.US,D,20161024,000000,47.2527,47.2786,47.1382,47.2298,2617.2549720243,0
+QLTA.US,D,20161025,000000,47.2358,47.2617,47.202,47.2208,8093.8986774003,0
+QLTA.US,D,20161026,000000,47.1283,47.193,47.0566,47.1204,12665.303714909,0
+QLTA.US,D,20161027,000000,46.9919,46.9919,46.8476,46.8834,10590.589120963,0
+QLTA.US,D,20161028,000000,46.8724,46.9133,46.8327,46.8724,8507.8368917858,0
+QLTA.US,D,20161031,000000,46.8984,46.9432,46.8784,46.9143,11757.050933831,0
+QLTA.US,D,20161101,000000,46.76,46.9163,46.76,46.8844,30110.990983328,0
+QLTA.US,D,20161102,000000,46.9352,47.0139,46.8744,46.9551,8122.0304007081,0
+QLTA.US,D,20161103,000000,46.8576,46.9044,46.8406,46.8844,9170.9417983255,0
+QLTA.US,D,20161104,000000,46.8754,47.0307,46.8696,47.0307,2972.9203309865,0
+QLTA.US,D,20161107,000000,46.8327,47.0139,46.8327,46.9352,11593.284116004,0
+QLTA.US,D,20161108,000000,46.9681,46.9681,46.7501,46.7501,6233.1861214736,0
+QLTA.US,D,20161109,000000,46.6863,46.6863,46.2474,46.2494,25733.493895762,0
+QLTA.US,D,20161110,000000,46.1708,46.3569,45.9936,46.0036,21246.484028176,0
+QLTA.US,D,20161111,000000,46.2236,46.2236,46.0056,46.0056,5604.2411646647,0
+QLTA.US,D,20161114,000000,45.9498,46.0245,45.7398,45.9498,24021.477591605,0
+QLTA.US,D,20161115,000000,45.7747,45.9846,45.7747,45.8782,11944.93065735,0
+QLTA.US,D,20161116,000000,45.8851,46.0225,45.8323,45.8692,15937.625958243,0
+QLTA.US,D,20161117,000000,45.8981,45.8981,45.703,45.703,5167.1947489908,0
+QLTA.US,D,20161118,000000,45.8692,45.9768,45.6393,45.694,26038.924034531,0
+QLTA.US,D,20161121,000000,45.8323,45.8323,45.6702,45.684,6718.4583485323,0
+QLTA.US,D,20161122,000000,45.6393,45.702,45.5517,45.5865,26033.900512512,0
+QLTA.US,D,20161123,000000,45.487,45.6752,45.4462,45.6234,236108.54901752,0
+QLTA.US,D,20161125,000000,45.696,45.696,45.6074,45.6074,3597.8464701801,0
+QLTA.US,D,20161128,000000,45.6562,45.6662,45.5766,45.6134,8576.1567912474,0
+QLTA.US,D,20161129,000000,45.6134,45.8543,45.6134,45.7667,11720.881575292,0
+QLTA.US,D,20161130,000000,45.711,45.711,45.5337,45.685,11841.446103754,0
+QLTA.US,D,20161201,000000,45.5706,45.5706,45.3496,45.4821,7418.7373180144,0
+QLTA.US,D,20161202,000000,45.4979,45.704,45.4711,45.695,5204.3688119332,0
+QLTA.US,D,20161205,000000,45.4711,45.6502,45.4203,45.6314,11947.944770562,0
+QLTA.US,D,20161206,000000,45.5706,45.695,45.5259,45.6244,9448.2402137876,0
+QLTA.US,D,20161207,000000,45.6244,45.8265,45.6244,45.8185,10838.751108713,0
+QLTA.US,D,20161208,000000,45.6074,45.7308,45.5766,45.6194,9234.2381757679,0
+QLTA.US,D,20161209,000000,45.6772,45.6772,45.3834,45.4024,6398.9623481086,0
+QLTA.US,D,20161212,000000,45.3178,45.3826,45.1615,45.3088,53320.667416622,0
+QLTA.US,D,20161213,000000,45.3646,45.4552,45.2859,45.3934,9165.9182763063,0
+QLTA.US,D,20161214,000000,45.489,45.489,45.1426,45.1426,5177.2417930293,0
+QLTA.US,D,20161215,000000,45.2323,45.3268,45.1158,45.1158,14385.357654297,0
+QLTA.US,D,20161216,000000,45.2939,45.3407,45.1068,45.1158,6633.0584742052,0
+QLTA.US,D,20161219,000000,45.4482,45.5069,45.2511,45.2939,16044.124625051,0
+QLTA.US,D,20161220,000000,45.4124,45.4711,45.2253,45.3357,54140.506210163,0
+QLTA.US,D,20161221,000000,45.4979,45.5537,45.3834,45.4124,36822.416401033,0
+QLTA.US,D,20161222,000000,45.3526,45.5337,45.3427,45.3427,47891.244818228,0
+QLTA.US,D,20161223,000000,45.5517,45.6134,45.3596,45.4004,34468.393982817,0
+QLTA.US,D,20161227,000000,45.5337,45.5517,45.3238,45.3844,232909.57019566,0
+QLTA.US,D,20161228,000000,45.6184,45.6562,45.4542,45.5766,31509.539513485,0
+QLTA.US,D,20161229,000000,45.6134,45.7557,45.5517,45.6662,64464.848664106,0
+QLTA.US,D,20161230,000000,45.711,45.8672,45.6472,45.7657,59217.277562807,0
+QLTA.US,D,20170103,000000,45.7289,45.904,45.4771,45.8245,39630.565209788,0
+QLTA.US,D,20170104,000000,45.8115,45.914,45.6662,45.8245,10035.992290039,0
+QLTA.US,D,20170105,000000,45.8175,46.1579,45.8065,46.0603,37658.330465035,0
+QLTA.US,D,20170106,000000,45.9428,46.0275,45.8175,46.0225,39906.858920847,0
+QLTA.US,D,20170109,000000,46.1579,46.1579,45.928,45.9518,42214.664936486,0
+QLTA.US,D,20170110,000000,46.0603,46.0693,45.9379,45.9956,35271.152801492,0
+QLTA.US,D,20170111,000000,46.1061,46.1997,45.9518,46.0056,38717.288906691,0
+QLTA.US,D,20170112,000000,46.1579,46.1688,45.9866,45.9866,6480.3434048203,0
+QLTA.US,D,20170113,000000,45.8871,46.0504,45.8333,45.924,83685.848614124,0
+QLTA.US,D,20170117,000000,46.2902,46.2902,46.0693,46.0693,65990.994653552,0
+QLTA.US,D,20170118,000000,46.0971,46.1061,45.7757,45.7757,41311.435677426,0
+QLTA.US,D,20170119,000000,45.904,45.904,45.6234,45.6662,78733.660607556,0
+QLTA.US,D,20170120,000000,45.6492,45.8613,45.6134,45.7657,9700.4210191535,0
+QLTA.US,D,20170123,000000,45.7935,46.0106,45.7935,45.9598,5908.6665990307,0
+QLTA.US,D,20170124,000000,45.8702,45.9598,45.7378,45.8075,6528.569216205,0
+QLTA.US,D,20170125,000000,45.8433,45.8433,45.5686,45.684,50294.497752233,0
+QLTA.US,D,20170126,000000,45.5965,45.7846,45.5437,45.7846,17084.998387437,0
+QLTA.US,D,20170127,000000,45.6752,45.8235,45.6662,45.7935,10745.313599155,0
+QLTA.US,D,20170130,000000,45.703,45.8175,45.703,45.7965,13520.307162584,0
+QLTA.US,D,20170131,000000,45.7289,45.9518,45.7289,45.7797,4893.9151511441,0
+QLTA.US,D,20170201,000000,45.7945,45.8175,45.7388,45.7388,4921.042170048,0
+QLTA.US,D,20170202,000000,45.8075,45.8752,45.7368,45.7797,5164.1806357793,0
+QLTA.US,D,20170203,000000,45.8205,46.0106,45.8075,45.8563,19461.124302538,0
+QLTA.US,D,20170206,000000,45.9568,46.0195,45.8483,45.929,9712.4774719996,0
+QLTA.US,D,20170207,000000,45.9846,46.1319,45.9846,46.1111,2569.0291606396,0
+QLTA.US,D,20170208,000000,46.0941,46.2584,46.0941,46.1917,6174.9132660505,0
+QLTA.US,D,20170209,000000,46.1539,46.1539,46.0106,46.0941,4110.2457161426,0
+QLTA.US,D,20170210,000000,46.0195,46.0901,46.0006,46.0106,10468.015183694,0
+QLTA.US,D,20170213,000000,46.0464,46.0464,45.8821,45.9309,16416.869958878,0
+QLTA.US,D,20170214,000000,46.0563,46.0563,45.7886,45.8752,13404.766156142,0
+QLTA.US,D,20170215,000000,45.7707,45.9001,45.7508,45.8075,13084.265451314,0
+QLTA.US,D,20170216,000000,45.8483,46.0185,45.8483,45.9548,21194.239399175,0
+QLTA.US,D,20170217,000000,46.1369,46.1369,46.0155,46.0225,4034.892885854,0
+QLTA.US,D,20170221,000000,45.9906,46.1539,45.9906,46.0265,19238.079924883,0
+QLTA.US,D,20170222,000000,46.0842,46.1369,45.9688,46.0653,5531.9024475877,0
+QLTA.US,D,20170223,000000,46.0941,46.2146,46.0941,46.1111,4723.1154024899,0
+QLTA.US,D,20170224,000000,46.2056,46.3649,46.2056,46.33,2290.7260407737,0
+QLTA.US,D,20170227,000000,46.4137,46.4137,46.2384,46.2384,7831.670827996,0
+QLTA.US,D,20170228,000000,46.3649,46.3848,46.2584,46.349,7781.4356078036,0
+QLTA.US,D,20170301,000000,46.1857,46.1857,46.0096,46.1519,11088.922505271,0
+QLTA.US,D,20170302,000000,45.9956,46.0822,45.926,46.0822,6700.373669263,0
+QLTA.US,D,20170303,000000,46.0444,46.0822,45.9608,46.0076,3057.3155009098,0
+QLTA.US,D,20170306,000000,46.127,46.127,45.9946,45.9976,35276.176323511,0
+QLTA.US,D,20170307,000000,45.8971,45.9438,45.7955,45.8633,15836.150813454,0
+QLTA.US,D,20170308,000000,45.7677,45.7777,45.716,45.7777,4112.2551249503,0
+QLTA.US,D,20170309,000000,45.7308,45.7308,45.6074,45.6164,14155.280345816,0
+QLTA.US,D,20170310,000000,45.6134,45.6492,45.5607,45.6492,3479.291350526,0
+QLTA.US,D,20170313,000000,45.5865,45.6492,45.5149,45.5149,2886.5157522556,0
+QLTA.US,D,20170314,000000,45.5716,45.6492,45.5686,45.5706,2190.2556003889,0
+QLTA.US,D,20170315,000000,45.6064,45.7737,45.5239,45.7737,50470.321022905,0
+QLTA.US,D,20170316,000000,45.8185,45.8185,45.7995,45.7995,1490.9813353106,0
+QLTA.US,D,20170317,000000,45.8185,45.926,45.713,45.8543,10725.219511078,0
+QLTA.US,D,20170320,000000,45.8303,45.9618,45.8185,45.9618,12871.268117698,0
+QLTA.US,D,20170321,000000,45.906,46.0921,45.906,46.0921,4879.8492894902,0
+QLTA.US,D,20170322,000000,46.1937,46.1937,46.0971,46.1738,2461.5257894279,0
+QLTA.US,D,20170323,000000,46.0921,46.1638,46.0921,46.1638,986.61972457884,0
+QLTA.US,D,20170324,000000,46.1937,46.2744,46.1191,46.1349,4817.5576164517,0
+QLTA.US,D,20170327,000000,46.331,46.331,46.2325,46.2564,3430.0608347374,0
+QLTA.US,D,20170328,000000,46.1609,46.1827,46.1011,46.1519,2673.5184186398,0
+QLTA.US,D,20170329,000000,46.2564,46.2753,46.1609,46.2365,2987.9908970443,0
+QLTA.US,D,20170330,000000,46.2842,46.2842,46.1469,46.2136,3207.0164570832,0
+QLTA.US,D,20170331,000000,46.2196,46.2246,46.1609,46.2246,4584.4661947589,0
+QLTA.US,D,20170403,000000,46.2156,46.3977,46.2156,46.3977,18614.158490094,0
+QLTA.US,D,20170404,000000,46.3977,46.4265,46.3649,46.3778,15684.440448472,0
+QLTA.US,D,20170405,000000,46.336,46.3867,46.3241,46.3599,4415.6758549124,0
+QLTA.US,D,20170406,000000,46.4545,46.4545,46.3241,46.3709,3816.872030219,0
+QLTA.US,D,20170407,000000,46.3977,46.3977,46.2325,46.2325,8940.8644898443,0
+QLTA.US,D,20170410,000000,46.2256,46.4067,46.2256,46.2902,8119.0162874965,0
+QLTA.US,D,20170411,000000,46.3599,46.5739,46.3599,46.5331,7076.1331163022,0
+QLTA.US,D,20170412,000000,46.5878,46.6475,46.556,46.6475,2217.3826192928,0
+QLTA.US,D,20170413,000000,46.6028,46.7043,46.551,46.5998,5578.1188501647,0
+QLTA.US,D,20170417,000000,46.6843,46.6973,46.6286,46.6286,1271.9557752717,0
+QLTA.US,D,20170418,000000,46.6943,46.8904,46.6943,46.8844,4032.8834770463,0
+QLTA.US,D,20170419,000000,46.8396,46.8396,46.7321,46.7749,5649.4528628379,0
+QLTA.US,D,20170420,000000,46.7481,46.7581,46.6475,46.7351,4770.3365094708,0
+QLTA.US,D,20170421,000000,46.6575,46.7391,46.6575,46.6993,9309.5910060565,0
+QLTA.US,D,20170424,000000,46.6575,46.6744,46.5242,46.6744,8276.7548789007,0
+QLTA.US,D,20170425,000000,46.556,46.556,46.4415,46.4415,8312.9242374392,0
+QLTA.US,D,20170426,000000,46.5162,46.5331,46.4793,46.5072,2771.9794502169,0
+QLTA.US,D,20170427,000000,46.563,46.6286,46.5162,46.6117,3454.1737404298,0
+QLTA.US,D,20170428,000000,46.5232,46.6048,46.5232,46.6048,2405.2623428124,0
+QLTA.US,D,20170501,000000,46.553,46.6167,46.4973,46.5898,8954.9303514982,0
+QLTA.US,D,20170502,000000,46.4883,46.5998,46.4515,46.571,5744.8997812035,0
+QLTA.US,D,20170503,000000,46.5878,46.6814,46.565,46.5998,33240.645201314,0
+QLTA.US,D,20170504,000000,46.4704,46.553,46.2942,46.553,35896.078940685,0
+QLTA.US,D,20170505,000000,46.5301,46.5301,46.4605,46.4883,9554.7388805955,0
+QLTA.US,D,20170508,000000,46.4793,46.5002,46.4037,46.4883,17832.4984639,0
+QLTA.US,D,20170509,000000,46.3838,46.4505,46.3838,46.4415,6205.0543981659,0
+QLTA.US,D,20170510,000000,46.54,46.54,46.4037,46.4127,3654.1099167956,0
+QLTA.US,D,20170511,000000,46.4515,46.5042,46.4415,46.5042,4824.5905472786,0
+QLTA.US,D,20170512,000000,46.6685,46.7013,46.6685,46.7013,347.62772373144,0
+QLTA.US,D,20170515,000000,46.6346,46.6893,46.6256,46.6466,3393.8914761989,0
+QLTA.US,D,20170516,000000,46.6356,46.7551,46.6356,46.7521,1551.2635995415,0
+QLTA.US,D,20170517,000000,46.8386,46.9481,46.8287,46.9412,14251.731968585,0
+QLTA.US,D,20170518,000000,47.0019,47.0507,46.976,46.978,2762.9371105823,0
+QLTA.US,D,20170519,000000,46.8984,46.9412,46.8636,46.9143,6513.4986501473,0
+QLTA.US,D,20170522,000000,46.9332,46.9581,46.8287,46.8636,21312.79451883,0
+QLTA.US,D,20170523,000000,46.9332,46.9332,46.8386,46.8386,4958.2162329904,0
+QLTA.US,D,20170524,000000,46.8914,46.8914,46.7301,46.8636,9259.3557858641,0
+QLTA.US,D,20170525,000000,46.8018,46.8984,46.7939,46.8984,1429.6943666759,0
+QLTA.US,D,20170526,000000,46.9004,46.9332,46.8386,46.8854,5641.4152276071,0
+QLTA.US,D,20170530,000000,47.0208,47.0686,46.8824,47.0039,17960.095923189,0
+QLTA.US,D,20170531,000000,47.1024,47.1432,47.0596,47.0596,3898.2530869306,0
+QLTA.US,D,20170601,000000,47.1124,47.1124,47.0656,47.0656,1971.23004035,0
+QLTA.US,D,20170602,000000,47.2218,47.3373,47.2218,47.2985,2767.9606326015,0
+QLTA.US,D,20170605,000000,47.2985,47.2985,47.195,47.195,12088.603387101,0
+QLTA.US,D,20170606,000000,47.408,47.408,47.2786,47.3562,7005.8038080328,0
+QLTA.US,D,20170607,000000,47.2716,47.3283,47.2218,47.2378,24839.306976337,0
+QLTA.US,D,20170608,000000,47.2915,47.2915,47.1382,47.1662,9572.8235598647,0
+QLTA.US,D,20170609,000000,47.0845,47.186,47.0477,47.1114,7099.2413175907,0
+QLTA.US,D,20170612,000000,47.1174,47.2218,47.0934,47.0944,13108.378357006,0
+QLTA.US,D,20170613,000000,47.0566,47.185,47.0477,47.185,8368.1829796509,0
+QLTA.US,D,20170614,000000,47.4608,47.4628,47.3393,47.3582,9210.1252700756,0
+QLTA.US,D,20170615,000000,47.3443,47.4518,47.3015,47.3283,3434.0796523528,0
+QLTA.US,D,20170616,000000,47.4528,47.4528,47.3741,47.3891,3983.6529612577,0
+QLTA.US,D,20170619,000000,47.4706,47.4706,47.3184,47.3493,6565.7432791474,0
+QLTA.US,D,20170620,000000,47.4906,47.5006,47.4,47.4996,6233.1861214736,0
+QLTA.US,D,20170621,000000,47.416,47.4706,47.416,47.4528,2278.6695879275,0
+QLTA.US,D,20170622,000000,47.6169,47.6169,47.4916,47.5174,4515.1415908934,0
+QLTA.US,D,20170623,000000,47.4706,47.5613,47.4706,47.4996,1819.5196753689,0
+QLTA.US,D,20170626,000000,47.6051,47.6409,47.5881,47.5881,6553.6868263012,0
+QLTA.US,D,20170627,000000,47.5593,47.5593,47.3891,47.401,64349.307657663,0
+QLTA.US,D,20170628,000000,47.4358,47.4806,47.4269,47.4269,2373.1118018892,0
+QLTA.US,D,20170629,000000,47.2736,47.2915,47.2647,47.2835,19125.553031653,0
+QLTA.US,D,20170630,000000,47.3085,47.3184,47.2637,47.2637,5411.3379191259,0
+QLTA.US,D,20170703,000000,47.2378,47.3184,47.1293,47.1293,1485.9578132913,0
+QLTA.US,D,20170705,000000,47.2647,47.2647,47.1522,47.184,3976.6200304308,0
+QLTA.US,D,20170706,000000,47.0934,47.1213,47.0566,47.1034,1772.2985683881,0
+QLTA.US,D,20170707,000000,47.0367,47.1472,47.0367,47.1124,43221.378749142,0
+QLTA.US,D,20170710,000000,47.1034,47.1662,47.0845,47.1243,11529.987738561,0
+QLTA.US,D,20170711,000000,47.2298,47.2308,47.1422,47.201,4640.7296413744,0
+QLTA.US,D,20170712,000000,47.3184,47.408,47.3184,47.408,9599.9505787686,0
+QLTA.US,D,20170713,000000,47.3741,47.3741,47.2437,47.2437,1245.8334607716,0
+QLTA.US,D,20170714,000000,47.4568,47.4716,47.3652,47.3821,6931.4556821481,0
+QLTA.US,D,20170717,000000,47.3383,47.4856,47.3383,47.4856,2321.871877293,0
+QLTA.US,D,20170718,000000,47.5364,47.5991,47.5364,47.5891,9547.7059497685,0
+QLTA.US,D,20170719,000000,47.6429,47.6429,47.6001,47.616,5129.0159816446,0
+QLTA.US,D,20170720,000000,47.7454,47.7454,47.6249,47.6249,7165.5518082447,0
+QLTA.US,D,20170721,000000,47.7264,47.7702,47.7264,47.7594,3217.0635011216,0
+QLTA.US,D,20170724,000000,47.7165,47.7165,47.6658,47.6658,1333.2427439064,0
+QLTA.US,D,20170725,000000,47.5393,47.5393,47.4528,47.4528,4622.6449621051,0
+QLTA.US,D,20170726,000000,47.4259,47.5991,47.4259,47.5881,4440.7934650086,0
+QLTA.US,D,20170727,000000,47.5095,47.5184,47.4438,47.5184,3455.1784448336,0
+QLTA.US,D,20170728,000000,47.5443,47.6329,47.5443,47.5891,85364.709672954,0
+QLTA.US,D,20170731,000000,47.5364,47.6528,47.5364,47.6528,7810.5720355152,0
+QLTA.US,D,20170801,000000,47.6827,47.7624,47.6827,47.7384,15991.87999605,0
+QLTA.US,D,20170802,000000,47.7624,47.7862,47.6976,47.6976,39065.921334826,0
+QLTA.US,D,20170803,000000,47.7982,47.823,47.7882,47.7882,43958.831781566,0
+QLTA.US,D,20170804,000000,47.7076,47.7076,47.5891,47.6528,13676.036345181,0
+QLTA.US,D,20170807,000000,47.6409,47.6687,47.6409,47.6499,1825.547901792,0
+QLTA.US,D,20170808,000000,47.5891,47.6169,47.5095,47.5184,47424.057270439,0
+QLTA.US,D,20170809,000000,47.6169,47.6249,47.5543,47.5543,10334.389497982,0
+QLTA.US,D,20170810,000000,47.5991,47.6081,47.5533,47.6081,49199.369952038,0
+QLTA.US,D,20170811,000000,47.5613,47.6369,47.5613,47.6369,20152.360932385,0
+QLTA.US,D,20170814,000000,47.5991,47.6847,47.5991,47.6239,4948.1691889519,0
+QLTA.US,D,20170815,000000,47.4716,47.5891,47.4716,47.5364,11463.677247907,0
+QLTA.US,D,20170816,000000,47.5702,47.7046,47.5702,47.6976,13035.034935525,0
+QLTA.US,D,20170817,000000,47.6259,47.7534,47.6259,47.7534,4674.8895911052,0
+QLTA.US,D,20170818,000000,47.8061,47.8061,47.7076,47.7076,3577.7523821031,0
+QLTA.US,D,20170821,000000,47.7364,47.7882,47.7364,47.7732,3255.2422684679,0
+QLTA.US,D,20170822,000000,47.7364,47.7534,47.6976,47.6976,1939.0794994268,0
+QLTA.US,D,20170823,000000,47.7702,47.8728,47.7702,47.8499,3714.3921810264,0
+QLTA.US,D,20170824,000000,47.833,47.8728,47.7882,47.7992,5778.0550265305,0
+QLTA.US,D,20170825,000000,47.8529,47.8947,47.8529,47.8947,2028.4981913693,0
+QLTA.US,D,20170828,000000,47.833,47.8977,47.833,47.8867,2397.2247075816,0
+QLTA.US,D,20170829,000000,48.023,48.023,47.9057,47.9107,6025.2123098771,0
+QLTA.US,D,20170830,000000,47.8817,47.9514,47.8817,47.9185,4615.6120312782,0
+QLTA.US,D,20170831,000000,47.9783,48.0171,47.9455,48.0171,1942.0936126384,0
+QLTA.US,D,20170901,000000,48.0052,48.0052,47.8817,47.8947,3180.8941425831,0
+QLTA.US,D,20170905,000000,47.9783,48.1306,47.9783,48.1306,4338.3136158161,0
+QLTA.US,D,20170906,000000,48.1067,48.1067,47.9693,47.9773,6112.6215930119,0
+QLTA.US,D,20170907,000000,48.1156,48.2331,48.0878,48.2331,231619.52974112,0
+QLTA.US,D,20170908,000000,48.1156,48.1535,48.0838,48.1256,8054.7152056503,0
+QLTA.US,D,20170911,000000,47.9783,48.031,47.9783,47.9862,3055.3060921021,0
+QLTA.US,D,20170912,000000,47.8728,47.9057,47.8629,47.8728,14852.545202087,0
+QLTA.US,D,20170913,000000,47.8529,47.9145,47.7972,47.7972,21600.139978331,0
+QLTA.US,D,20170914,000000,47.7524,47.8977,47.7524,47.8977,17233.694639207,0
+QLTA.US,D,20170915,000000,47.8817,47.9325,47.8728,47.9225,2693.6125067168,0
+QLTA.US,D,20170918,000000,47.8907,47.8987,47.833,47.833,9652.1952077687,0
+QLTA.US,D,20170919,000000,47.8728,47.8887,47.8449,47.8678,5944.8359575692,0
+QLTA.US,D,20170920,000000,47.8629,47.9145,47.7524,47.7524,8140.1150799773,0
+QLTA.US,D,20170921,000000,47.9057,47.9057,47.7982,47.7982,5828.2902467229,0
+QLTA.US,D,20170922,000000,47.9514,47.9514,47.8817,47.8987,3028.1790731982,0
+QLTA.US,D,20170925,000000,47.8817,48.042,47.8817,48.0072,6464.2681343587,0
+QLTA.US,D,20170926,000000,47.9833,48.023,47.9753,48.0082,3557.6582940261,0
+QLTA.US,D,20170927,000000,47.823,47.8738,47.817,47.833,3523.4983442953,0
+QLTA.US,D,20170928,000000,47.8051,47.8639,47.7872,47.8579,3768.6462188342,0
+QLTA.US,D,20170929,000000,47.9862,47.9862,47.8907,47.8907,4077.0904708156,0
+QLTA.US,D,20171002,000000,48.0052,48.0052,47.8997,47.8997,96297.902995629,0
+QLTA.US,D,20171003,000000,47.8907,48.0181,47.8907,48.0181,4103.2127853157,0
+QLTA.US,D,20171004,000000,48.052,48.052,47.9345,47.9604,5052.6584469521,0
+QLTA.US,D,20171005,000000,47.9862,48.0052,47.9245,47.9862,129891.19944269,0
+QLTA.US,D,20171006,000000,47.8629,47.9584,47.7912,47.9245,11885.653097523,0
+QLTA.US,D,20171009,000000,47.9245,47.9594,47.8997,47.9594,5219.4393779909,0
+QLTA.US,D,20171010,000000,47.9862,48.0609,47.9763,48.0052,2592.1373619281,0
+QLTA.US,D,20171011,000000,48.032,48.032,47.9783,47.9962,8127.0539227273,0
+QLTA.US,D,20171012,000000,47.9962,48.037,47.9862,48.0141,59837.180179981,0
+QLTA.US,D,20171013,000000,48.1166,48.1973,48.0708,48.1625,36384.365280955,0
+QLTA.US,D,20171016,000000,48.0708,48.1535,48.0609,48.1166,23887.851905893,0
+QLTA.US,D,20171017,000000,48.0052,48.1355,48.0052,48.1355,18839.212276556,0
+QLTA.US,D,20171018,000000,48.023,48.023,47.9693,48.0151,13399.742634122,0
+QLTA.US,D,20171019,000000,48.1355,48.1355,48.032,48.032,7359.4597581874,0
+QLTA.US,D,20171020,000000,47.9325,47.9693,47.9185,47.9405,5336.9897932411,0
+QLTA.US,D,20171023,000000,47.9862,48.0052,47.9524,47.9843,6914.3757072827,0
+QLTA.US,D,20171024,000000,47.8817,47.9325,47.8817,47.8907,7304.2010159757,0
+QLTA.US,D,20171025,000000,47.7692,47.8131,47.7574,47.8051,10686.036039329,0
+QLTA.US,D,20171026,000000,47.833,47.8429,47.7752,47.8051,8149.157419612,0
+QLTA.US,D,20171027,000000,47.9057,47.9275,47.8907,47.9275,2023.4746693501,0
+QLTA.US,D,20171030,000000,48.0052,48.052,47.9783,48.023,10832.722882291,0
+QLTA.US,D,20171031,000000,48.0808,48.0808,48.0141,48.0141,7331.3280348796,0
+QLTA.US,D,20171101,000000,48.023,48.1166,48.023,48.0648,13068.190180852,0
+QLTA.US,D,20171102,000000,48.052,48.1266,48.052,48.0808,14570.223264606,0
+QLTA.US,D,20171103,000000,48.0977,48.1425,48.0808,48.1425,11652.56167583,0
+QLTA.US,D,20171106,000000,48.1545,48.1545,48.1266,48.1415,4947.1644845481,0
+QLTA.US,D,20171107,000000,48.0977,48.1156,48.0918,48.0918,1989.3147196192,0
+QLTA.US,D,20171108,000000,48.052,48.0977,48.032,48.048,10076.180466193,0
+QLTA.US,D,20171109,000000,47.9514,47.9962,47.9445,47.9445,5024.5267236444,0
+QLTA.US,D,20171110,000000,47.8041,47.8041,47.7146,47.7444,2165.1379902927,0
+QLTA.US,D,20171113,000000,47.7772,47.7772,47.7245,47.7245,6960.5921098597,0
+QLTA.US,D,20171114,000000,47.7772,47.7772,47.7156,47.7484,22133.638016774,0
+QLTA.US,D,20171115,000000,47.7962,47.8987,47.7692,47.8987,12450.296972486,0
+QLTA.US,D,20171116,000000,47.8688,47.8728,47.8429,47.8429,7572.4570918032,0
+QLTA.US,D,20171117,000000,47.9245,47.9544,47.8987,47.8987,3338.6327339873,0
+QLTA.US,D,20171120,000000,47.9245,47.9245,47.8867,47.8907,1689.9128072725,0
+QLTA.US,D,20171121,000000,48.023,48.054,47.9594,47.9962,11726.909801715,0
+QLTA.US,D,20171122,000000,48.0888,48.1783,48.0728,48.1505,2476.5963554856,0
+QLTA.US,D,20171124,000000,48.1545,48.1545,48.1256,48.1445,1278.9887060986,0
+QLTA.US,D,20171127,000000,48.1266,48.1445,48.0678,48.0938,8526.9262754589,0
+QLTA.US,D,20171128,000000,48.1266,48.1714,48.1266,48.1445,12287.534859062,0
+QLTA.US,D,20171129,000000,48.0141,48.0141,47.9145,48.0052,37838.172553323,0
+QLTA.US,D,20171130,000000,48.0141,48.0141,47.8629,47.9415,11198.435285291,0
+QLTA.US,D,20171201,000000,48.0808,48.2151,48.0808,48.1077,9386.9532451528,0
+QLTA.US,D,20171204,000000,48.042,48.0918,47.8728,48.0918,38592.705560614,0
+QLTA.US,D,20171205,000000,48.0888,48.1983,48.0888,48.1793,17184.464123418,0
+QLTA.US,D,20171206,000000,48.2878,48.2968,48.2351,48.2351,3990.6858920847,0
+QLTA.US,D,20171207,000000,48.2878,48.2968,48.1166,48.1326,12167.975035004,0
+QLTA.US,D,20171208,000000,48.1555,48.1555,48.0808,48.1027,25464.23311553,0
+QLTA.US,D,20171211,000000,48.1863,48.2083,48.1077,48.1077,7341.3750789181,0
+QLTA.US,D,20171212,000000,48.0888,48.1077,48.023,48.0977,7715.1251171496,0
+QLTA.US,D,20171213,000000,48.1863,48.2769,48.1654,48.2769,13093.307790949,0
+QLTA.US,D,20171214,000000,48.2351,48.3236,48.2351,48.3058,6491.3951532626,0
+QLTA.US,D,20171215,000000,48.3157,48.3346,48.3058,48.3256,3917.3424706038,0
+QLTA.US,D,20171218,000000,48.3704,48.3704,48.252,48.2789,8905.6998357096,0
+QLTA.US,D,20171219,000000,48.1355,48.1355,48.0141,48.0141,11728.919210523,0
+QLTA.US,D,20171220,000000,47.9057,47.9773,47.8987,47.8987,3751.5662439688,0
+QLTA.US,D,20171221,000000,47.9773,48.034,47.9773,48.031,15586.984121299,0
+QLTA.US,D,20171222,000000,48.0609,48.0609,48.0132,48.0181,3175.8706205639,0
+QLTA.US,D,20171226,000000,48.042,48.1107,48.042,48.1007,2459.5163806202,0
+QLTA.US,D,20171227,000000,48.2092,48.3098,48.2092,48.2888,4945.1550757404,0
+QLTA.US,D,20171228,000000,48.2809,48.3068,48.261,48.2709,3250.2187464486,0
+QLTA.US,D,20171229,000000,48.2809,48.3904,48.2809,48.3814,17215.609959937,0
+QLTA.US,D,20180102,000000,48.2809,48.2809,48.0688,48.1565,5488.7001582222,0
+QLTA.US,D,20180103,000000,48.1733,48.1993,48.1644,48.1803,11706.815713639,0
+QLTA.US,D,20180104,000000,48.0987,48.1803,48.0987,48.1714,2928.7133372172,0
+QLTA.US,D,20180105,000000,48.1993,48.1993,48.0987,48.1615,76649.903673975,0
+QLTA.US,D,20180108,000000,48.1733,48.1893,48.1186,48.1345,8034.6211175733,0
+QLTA.US,D,20180109,000000,48.0888,48.0888,47.9683,47.9693,11287.853977233,0
+QLTA.US,D,20180110,000000,47.833,48.023,47.833,48.0181,16111.439820108,0
+QLTA.US,D,20180111,000000,47.9962,48.1176,47.9902,48.1176,14245.703742163,0
+QLTA.US,D,20180112,000000,48.051,48.1276,48.048,48.1087,21047.552556214,0
+QLTA.US,D,20180116,000000,48.1465,48.1654,48.0888,48.1176,5636.3917055879,0
+QLTA.US,D,20180117,000000,48.1206,48.1206,47.9962,47.9962,18599.087924037,0
+QLTA.US,D,20180118,000000,47.8529,47.9295,47.8529,47.8718,13620.777602969,0
+QLTA.US,D,20180119,000000,47.823,47.823,47.7682,47.7812,17496.927193014,0
+QLTA.US,D,20180122,000000,47.7604,47.8041,47.7264,47.7354,2872.4498906017,0
+QLTA.US,D,20180123,000000,47.8629,47.9195,47.8529,47.9017,697946.04585639,0
+QLTA.US,D,20180124,000000,47.8529,47.8728,47.7902,47.8529,14315.028346027,0
+QLTA.US,D,20180125,000000,47.817,47.9733,47.817,47.9733,2632.325538082,0
+QLTA.US,D,20180126,000000,47.9057,47.9514,47.8817,47.8917,6025.2123098771,0
+QLTA.US,D,20180129,000000,47.8529,47.8529,47.7862,47.832,4243.8714018544,0
+QLTA.US,D,20180130,000000,47.7146,47.8041,47.7146,47.7146,12764.76945089,0
+QLTA.US,D,20180131,000000,47.8131,47.8151,47.6956,47.8151,7295.1586763411,0
+QLTA.US,D,20180201,000000,47.8131,47.827,47.6081,47.6081,4923.0515788557,0
+QLTA.US,D,20180202,000000,47.5214,47.5274,47.4,47.4657,12220.219664005,0
+QLTA.US,D,20180205,000000,47.3662,47.5831,47.3283,47.5403,9407.0473332298,0
+QLTA.US,D,20180206,000000,47.5403,47.5742,47.4598,47.4946,358079.66364468,0
+QLTA.US,D,20180207,000000,47.5643,47.5643,47.3025,47.3025,16875.015167033,0
+QLTA.US,D,20180208,000000,47.2099,47.2975,47.1632,47.1632,12054.443437369,0
+QLTA.US,D,20180209,000000,47.1352,47.1432,47.0994,47.1094,6673.2466503591,0
+QLTA.US,D,20180212,000000,47.1263,47.2457,47.1184,47.182,9190.0311819986,0
+QLTA.US,D,20180213,000000,47.1094,47.1094,47.0227,47.0626,32507.210986505,0
+QLTA.US,D,20180214,000000,46.9083,46.972,46.8974,46.9183,24573.060309317,0
+QLTA.US,D,20180215,000000,47.0227,47.0994,47.0227,47.0576,11820.347311272,0
+QLTA.US,D,20180216,000000,47.1263,47.192,47.1184,47.1263,14441.621100912,0
+QLTA.US,D,20180220,000000,47.0527,47.0527,46.9849,47.0069,86131.29913309,0
+QLTA.US,D,20180221,000000,46.9929,46.9959,46.8028,46.8068,8533.9592062858,0
+QLTA.US,D,20180222,000000,46.9232,46.976,46.8794,46.9232,12662.289601698,0
+QLTA.US,D,20180223,000000,47.0139,47.0725,46.9671,47.0517,17536.110664765,0
+QLTA.US,D,20180226,000000,47.1442,47.173,47.0227,47.0227,24967.909140029,0
+QLTA.US,D,20180227,000000,47.0487,47.0487,46.7899,46.8616,4520.1651129126,0
+QLTA.US,D,20180228,000000,46.9422,46.9581,46.9183,46.9322,7556.3818213416,0
+QLTA.US,D,20180301,000000,46.8974,46.9581,46.8556,46.9232,26696.000714648,0
+QLTA.US,D,20180302,000000,46.8356,46.8536,46.7551,46.8356,11690.740443177,0
+QLTA.US,D,20180305,000000,46.8705,46.9123,46.562,46.7421,1119032.7320752,0
+QLTA.US,D,20180306,000000,46.8794,46.8794,46.7789,46.7799,14150.256823797,0
+QLTA.US,D,20180307,000000,46.8356,46.8356,46.7411,46.761,35981.478815012,0
+QLTA.US,D,20180308,000000,46.7978,46.8864,46.7978,46.7978,74091.926261778,0
+QLTA.US,D,20180309,000000,46.8068,46.8068,46.7053,46.7411,16232.00434857,0
+QLTA.US,D,20180312,000000,46.7411,46.769,46.7371,46.769,5158.1524093562,0
+QLTA.US,D,20180313,000000,46.769,46.7978,46.7311,46.769,9668.2704782303,0
+QLTA.US,D,20180314,000000,46.76,46.8974,46.76,46.8705,3373.7973881219,0
+QLTA.US,D,20180315,000000,46.8356,46.8526,46.7879,46.8277,114139.44379916,0
+QLTA.US,D,20180316,000000,46.8356,46.8526,46.769,46.7859,16235.018461782,0
+QLTA.US,D,20180319,000000,46.8068,46.8616,46.7978,46.8118,14026.678182123,0
+QLTA.US,D,20180320,000000,46.6754,46.6943,46.6466,46.6943,7305.2057203796,0
+QLTA.US,D,20180321,000000,46.6088,46.6276,46.545,46.545,3695.3027973533,0
+QLTA.US,D,20180322,000000,46.7411,46.76,46.6386,46.7083,8200.3973442082,0
+QLTA.US,D,20180323,000000,46.5998,46.6565,46.5898,46.6276,10351.469472847,0
+QLTA.US,D,20180326,000000,46.7501,46.7501,46.6695,46.6754,9014.2079113252,0
+QLTA.US,D,20180327,000000,46.7879,46.7879,46.7561,46.768,2085.7663423887,0
+QLTA.US,D,20180328,000000,46.8894,46.9232,46.8317,46.8705,5732.8433283573,0
+QLTA.US,D,20180329,000000,46.9651,47.0377,46.9332,47.0377,3414.9902686797,0
+QLTA.US,D,20180402,000000,46.9422,47.0527,46.9232,47.0527,4317.2148233353,0
+QLTA.US,D,20180403,000000,46.9501,47.0139,46.9232,46.9232,3424.0326083143,0
+QLTA.US,D,20180404,000000,46.9581,46.9939,46.9382,46.9581,2820.2052616016,0
+QLTA.US,D,20180405,000000,46.8974,46.9232,46.8974,46.9232,2238.4814117736,0
+QLTA.US,D,20180406,000000,46.9581,47.0317,46.9581,46.981,5864.4596052614,0
+QLTA.US,D,20180409,000000,46.976,47.0626,46.976,47.0626,7018.8649652829,0
+QLTA.US,D,20180410,000000,47.0725,47.1263,47.0227,47.1004,4883.8681071056,0
+QLTA.US,D,20180411,000000,47.1094,47.1094,47.0626,47.0974,1712.0163041572,0
+QLTA.US,D,20180412,000000,47.0626,47.0676,46.976,46.981,17378.372073361,0
+QLTA.US,D,20180413,000000,46.9581,47.0277,46.9581,46.976,4658.8143206437,0
+QLTA.US,D,20180416,000000,46.8974,47.0327,46.8974,47.0327,4971.2773902404,0
+QLTA.US,D,20180417,000000,47.0039,47.0527,47.0039,47.0327,6647.1243358591,0
+QLTA.US,D,20180418,000000,47.0427,47.0427,46.8676,46.8676,13582.598835623,0
+QLTA.US,D,20180419,000000,46.7222,46.7869,46.6595,46.7401,2043.568757427,0
+QLTA.US,D,20180420,000000,46.6376,46.6744,46.545,46.545,4761.2941698362,0
+QLTA.US,D,20180423,000000,46.537,46.5888,46.5022,46.5112,5939.81243555,0
+QLTA.US,D,20180424,000000,46.552,46.552,46.4565,46.4565,9626.0728932687,0
+QLTA.US,D,20180425,000000,46.4515,46.4565,46.3062,46.348,12520.626280755,0
+QLTA.US,D,20180426,000000,46.4465,46.4763,46.4275,46.4465,5556.01535328,0
+QLTA.US,D,20180427,000000,46.537,46.57,46.5281,46.537,3167.8329853331,0
+QLTA.US,D,20180430,000000,46.6167,46.6167,46.544,46.549,3467.2348976798,0
+QLTA.US,D,20180501,000000,46.5192,46.5192,46.4375,46.4664,3318.5386459103,0
+QLTA.US,D,20180502,000000,46.4753,46.5281,46.4177,46.4177,2464.5399026394,0
+QLTA.US,D,20180503,000000,46.5281,46.547,46.4753,46.5022,52947.922082795,0
+QLTA.US,D,20180504,000000,46.537,46.537,46.4365,46.4803,3897.2483825268,0
+QLTA.US,D,20180507,000000,46.5281,46.5281,46.4365,46.4664,21729.746846426,0
+QLTA.US,D,20180508,000000,46.4117,46.4893,46.3977,46.3977,1364.3885804257,0
+QLTA.US,D,20180509,000000,46.334,46.4465,46.334,46.3877,65401.233168492,0
+QLTA.US,D,20180510,000000,46.4753,46.544,46.4565,46.4943,17686.816325342,0
+QLTA.US,D,20180511,000000,46.561,46.572,46.546,46.561,1950.1312478692,0
+QLTA.US,D,20180514,000000,46.544,46.5888,46.5291,46.557,16711.248349206,0
+QLTA.US,D,20180515,000000,46.3589,46.6177,46.2474,46.4565,450391.90427024,0
+QLTA.US,D,20180516,000000,46.4177,46.4753,46.3549,46.4753,29034.952566807,0
+QLTA.US,D,20180517,000000,46.3509,46.3977,46.334,46.3519,27500.768942131,0
+QLTA.US,D,20180518,000000,46.3509,46.5022,46.3241,46.4275,95358.504378032,0
+QLTA.US,D,20180521,000000,46.3977,46.4943,46.3977,46.4385,10041.015812058,0
+QLTA.US,D,20180522,000000,46.4515,46.4943,46.4207,46.4943,2793.0782426977,0
+QLTA.US,D,20180523,000000,46.4753,46.6256,46.4753,46.6256,5485.6860450107,0
+QLTA.US,D,20180524,000000,46.6177,46.7222,46.6177,46.6456,2566.0150474281,0
+QLTA.US,D,20180525,000000,46.7769,46.8068,46.7411,46.7789,6435.1317066471,0
+QLTA.US,D,20180529,000000,46.8158,47.0735,46.8158,47.0735,3751.5662439688,0
+QLTA.US,D,20180530,000000,47.0149,47.0149,46.8715,46.8854,3773.6697408535,0
+QLTA.US,D,20180531,000000,47.0049,47.0337,46.9064,46.9242,5096.8654407214,0
+QLTA.US,D,20180601,000000,46.8257,46.8715,46.7909,46.8356,16571.59443707,0
+QLTA.US,D,20180604,000000,46.7879,46.7978,46.7033,46.7033,8166.2373944774,0
+QLTA.US,D,20180605,000000,46.7501,46.8257,46.7213,46.7501,86192.586101725,0
+QLTA.US,D,20180606,000000,46.569,46.6296,46.569,46.6256,17050.838437706,0
+QLTA.US,D,20180607,000000,46.6545,46.7829,46.5888,46.769,3979.6341436423,0
+QLTA.US,D,20180608,000000,46.6735,46.8068,46.6735,46.7501,35224.936398915,0
+QLTA.US,D,20180611,000000,46.6685,46.6685,46.6187,46.6466,4288.0783956237,0
+QLTA.US,D,20180612,000000,46.5978,46.6834,46.5978,46.6356,4024.8458418155,0
+QLTA.US,D,20180613,000000,46.6545,46.7311,46.5768,46.6078,4765.3129874516,0
+QLTA.US,D,20180614,000000,46.7123,46.8257,46.7033,46.76,6651.1431534745,0
+QLTA.US,D,20180615,000000,46.8894,46.9143,46.8068,46.8138,8005.4846898617,0
+QLTA.US,D,20180618,000000,46.7789,46.7789,46.6834,46.6834,2924.6945196018,0
+QLTA.US,D,20180619,000000,46.8158,46.8984,46.7949,46.8486,242032.2861826,0
+QLTA.US,D,20180620,000000,46.7411,46.7978,46.569,46.5788,18730.70420094,0
+QLTA.US,D,20180621,000000,46.6635,46.6635,46.561,46.6545,56671.356603456,0
+QLTA.US,D,20180622,000000,46.6167,46.6167,46.5232,46.543,2827.2381924286,0
+QLTA.US,D,20180625,000000,46.6316,46.6735,46.5768,46.5878,21607.172909158,0
+QLTA.US,D,20180626,000000,46.551,46.6356,46.551,46.6167,19005.993207595,0
+QLTA.US,D,20180627,000000,46.7213,46.7501,46.7183,46.7501,6399.9670525124,0
+QLTA.US,D,20180628,000000,46.7501,46.769,46.6933,46.7073,13677.041049584,0
+QLTA.US,D,20180629,000000,46.769,46.8158,46.7311,46.7311,4615.6120312782,0
+QLTA.US,D,20180702,000000,46.7949,46.8356,46.7133,46.7133,3480.2960549298,0
+QLTA.US,D,20180703,000000,46.8626,46.9442,46.8616,46.9442,5698.6833786265,0
+QLTA.US,D,20180705,000000,46.9054,47.0079,46.8984,46.9242,13658.956370314,0
+QLTA.US,D,20180706,000000,46.9959,47.0646,46.9691,47.0247,8526.9262754589,0
+QLTA.US,D,20180709,000000,47.0159,47.0646,46.9442,46.9691,21005.354971252,0
+QLTA.US,D,20180710,000000,46.9989,47.0646,46.978,46.9869,7219.8058460525,0
+QLTA.US,D,20180711,000000,46.978,47.1213,46.978,47.1124,11095.955436098,0
+QLTA.US,D,20180712,000000,47.0447,47.1213,47.0447,47.1213,4890.9010379326,0
+QLTA.US,D,20180713,000000,47.197,47.2189,47.1492,47.188,4352.37947747,0
+QLTA.US,D,20180716,000000,47.1204,47.1204,47.0934,47.0974,1736.1292098495,0
+QLTA.US,D,20180717,000000,47.1492,47.1492,47.0934,47.1124,2318.8577640814,0
+QLTA.US,D,20180718,000000,47.0755,47.1303,47.0247,47.0247,8944.8833074597,0
+QLTA.US,D,20180719,000000,47.0745,47.1303,47.0745,47.0835,5395.2626486643,0
+QLTA.US,D,20180720,000000,47.1034,47.1034,46.9242,46.9342,8353.1124135931,0
+QLTA.US,D,20180723,000000,46.8984,46.8984,46.761,46.7789,4515.1415908934,0
+QLTA.US,D,20180724,000000,46.8158,46.8804,46.8158,46.8804,10309.271887885,0
+QLTA.US,D,20180725,000000,46.9442,47.0347,46.9242,46.9442,235806.13299196,0
+QLTA.US,D,20180726,000000,47.0059,47.0835,46.9999,46.9999,4740.1953773554,0
+QLTA.US,D,20180727,000000,47.0696,47.1024,47.0169,47.0347,3021.1461423713,0
+QLTA.US,D,20180730,000000,47.0079,47.0934,46.978,47.0745,11642.514631791,0
+QLTA.US,D,20180731,000000,47.2139,47.2139,47.2059,47.2059,1198.6123537908,0
+QLTA.US,D,20180801,000000,47.0447,47.0497,46.9511,47.0457,10675.98899529,0
+QLTA.US,D,20180802,000000,47.0247,47.1402,47.0049,47.1402,4306.163074893,0
+QLTA.US,D,20180803,000000,47.1412,47.2786,47.1412,47.2786,39946.042392597,0
+QLTA.US,D,20180806,000000,47.2248,47.3453,47.2248,47.2248,2928.7133372172,0
+QLTA.US,D,20180807,000000,47.2677,47.2677,47.185,47.198,3653.1052123917,0
+QLTA.US,D,20180808,000000,47.2059,47.2059,47.0835,47.0835,3120.6118783522,0
+QLTA.US,D,20180809,000000,47.2119,47.2119,47.1213,47.1303,6114.6310018196,0
+QLTA.US,D,20180810,000000,47.173,47.3155,47.1562,47.2059,23736.141540911,0
+QLTA.US,D,20180813,000000,47.178,47.2607,47.178,47.2248,5253.5993277217,0
+QLTA.US,D,20180814,000000,47.2418,47.2687,47.178,47.178,3645.0675771609,0
+QLTA.US,D,20180815,000000,47.2418,47.3453,47.2418,47.2637,10527.29274352,0
+QLTA.US,D,20180816,000000,47.2935,47.3045,47.2786,47.2885,4726.1295157015,0
+QLTA.US,D,20180817,000000,47.3353,47.398,47.3353,47.3691,3317.5339415064,0
+QLTA.US,D,20180820,000000,47.4269,47.4746,47.417,47.4746,7011.8320344559,0
+QLTA.US,D,20180821,000000,47.398,47.407,47.3542,47.3721,6052.339328781,0
+QLTA.US,D,20180822,000000,47.4936,47.4936,47.3811,47.3891,3928.3942190461,0
+QLTA.US,D,20180823,000000,47.4936,47.4936,47.398,47.398,5671.5563597226,0
+QLTA.US,D,20180824,000000,47.3811,47.4548,47.3811,47.398,6583.8279584166,0
+QLTA.US,D,20180827,000000,47.3453,47.417,47.3453,47.3542,4085.1281060464,0
+QLTA.US,D,20180828,000000,47.3353,47.3622,47.2517,47.2517,4889.8963335287,0
+QLTA.US,D,20180829,000000,47.3055,47.3055,47.2567,47.2607,7081.1566383214,0
+QLTA.US,D,20180830,000000,47.3233,47.3453,47.2607,47.3045,4021.831728604,0
+QLTA.US,D,20180831,000000,47.3552,47.3552,47.2627,47.2627,71547.010006832,0
+QLTA.US,D,20180904,000000,47.2059,47.2059,47.1472,47.2059,3706.3545457957,0
+QLTA.US,D,20180905,000000,47.1442,47.1442,47.1134,47.1164,3860.0743195844,0
+QLTA.US,D,20180906,000000,47.2318,47.2617,47.197,47.2587,1975.2488579654,0
+QLTA.US,D,20180907,000000,47.0537,47.0934,47.0337,47.0934,6399.9670525124,0
+QLTA.US,D,20180910,000000,47.1492,47.188,47.0805,47.1681,5023.5220192405,0
+QLTA.US,D,20180911,000000,47.0237,47.0616,46.977,46.9829,7943.1930168231,0
+QLTA.US,D,20180912,000000,47.2059,47.2149,47.1134,47.1402,19232.051698461,0
+QLTA.US,D,20180913,000000,47.1402,47.187,47.1402,47.1492,5445.4978688567,0
+QLTA.US,D,20180914,000000,47.0735,47.1402,47.0735,47.1402,9388.9626539605,0
+QLTA.US,D,20180917,000000,47.1492,47.2607,47.1442,47.171,45354.366198512,0
+QLTA.US,D,20180918,000000,47.1124,47.1124,46.9849,46.9849,4138.3774394503,0
+QLTA.US,D,20180919,000000,46.9422,47.0139,46.8844,46.9501,28350.748867785,0
+QLTA.US,D,20180920,000000,46.981,47.0636,46.981,47.0467,3375.8067969296,0
+QLTA.US,D,20180921,000000,46.976,47.1124,46.976,47.0337,3954.5165335461,0
+QLTA.US,D,20180924,000000,47.0397,47.0537,46.9581,46.9581,9835.0514092691,0
+QLTA.US,D,20180925,000000,46.9034,47.0039,46.9034,46.9621,9271.4122387103,0
+QLTA.US,D,20180926,000000,46.976,47.0835,46.976,47.0835,17971.147671631,0
+QLTA.US,D,20180927,000000,47.0337,47.1124,47.0337,47.0835,2206.3308708504,0
+QLTA.US,D,20180928,000000,47.1303,47.1392,47.0835,47.0835,2578.0715002742,0
+QLTA.US,D,20181001,000000,47.0944,47.0944,47.0237,47.0237,1053.9349196367,0
+QLTA.US,D,20181002,000000,47.1492,47.1681,47.0885,47.1582,5829.2949511267,0
+QLTA.US,D,20181003,000000,47.0337,47.0337,46.8774,46.8774,21100.801889618,0
+QLTA.US,D,20181004,000000,46.7083,46.76,46.6695,46.7123,6250.2660963391,0
+QLTA.US,D,20181005,000000,46.6893,46.6893,46.5739,46.6018,22066.322821716,0
+QLTA.US,D,20181008,000000,46.5928,46.6276,46.5928,46.5928,6970.6391538982,0
+QLTA.US,D,20181009,000000,46.6595,46.6595,46.565,46.6117,60304.367727771,0
+QLTA.US,D,20181010,000000,46.6018,46.6217,46.556,46.6217,4409.6476284893,0
+QLTA.US,D,20181011,000000,46.7083,46.762,46.6495,46.7571,10110.340415924,0
+QLTA.US,D,20181012,000000,46.7471,46.8078,46.6615,46.7461,10488.109271771,0
+QLTA.US,D,20181015,000000,46.6893,46.7281,46.6117,46.6396,6642.1008138398,0
+QLTA.US,D,20181016,000000,46.6117,46.7281,46.5928,46.6595,14830.441705202,0
+QLTA.US,D,20181017,000000,46.6595,46.6625,46.547,46.547,5378.1826737989,0
+QLTA.US,D,20181018,000000,46.5301,46.6695,46.5202,46.6495,28699.381295921,0
+QLTA.US,D,20181019,000000,46.556,46.5928,46.5261,46.537,3290.4069226025,0
+QLTA.US,D,20181022,000000,46.537,46.6695,46.537,46.5928,17323.113331149,0
+QLTA.US,D,20181023,000000,46.6028,46.6416,46.56,46.5838,15269.497529683,0
+QLTA.US,D,20181024,000000,46.6306,46.7183,46.5838,46.7183,6606.9361597051,0
+QLTA.US,D,20181025,000000,46.564,46.6495,46.564,46.5908,8615.3402629975,0
+QLTA.US,D,20181026,000000,46.6396,46.7511,46.6396,46.6595,5659.4999068764,0
+QLTA.US,D,20181029,000000,46.6217,46.7471,46.6028,46.7471,21730.751550831,0
+QLTA.US,D,20181030,000000,46.544,46.6058,46.544,46.567,4938.1221449134,0
+QLTA.US,D,20181031,000000,46.4684,46.4933,46.4634,46.4634,6875.1922355326,0
+QLTA.US,D,20181101,000000,46.343,46.4585,46.343,46.4585,10091.25103225,0
+QLTA.US,D,20181102,000000,46.3788,46.3798,46.3042,46.3042,3852.0366843536,0
+QLTA.US,D,20181105,000000,46.3699,46.4295,46.3609,46.3699,6141.7580207235,0
+QLTA.US,D,20181106,000000,46.4385,46.4385,46.3997,46.4197,1337.2615615218,0
+QLTA.US,D,20181107,000000,46.545,46.5729,46.4773,46.4773,2120.9309965233,0
+QLTA.US,D,20181108,000000,46.4873,46.5341,46.4197,46.4197,2772.9841546208,0
+QLTA.US,D,20181109,000000,46.5301,46.5301,46.4295,46.5132,12920.498633487,0
+QLTA.US,D,20181112,000000,46.5301,46.5928,46.5301,46.55,6481.3481092241,0
+QLTA.US,D,20181113,000000,46.4684,46.537,46.4385,46.4684,566015.29647389,0
+QLTA.US,D,20181114,000000,46.3699,46.537,46.3241,46.4773,36542.103872359,0
+QLTA.US,D,20181115,000000,46.4873,46.4873,46.2852,46.327,6626.0255433783,0
+QLTA.US,D,20181116,000000,46.3609,46.4295,46.3141,46.3897,10514.23158627,0
+QLTA.US,D,20181119,000000,46.3609,46.4485,46.3609,46.3917,16335.488902167,0
+QLTA.US,D,20181120,000000,46.3609,46.4773,46.343,46.3699,18233.375521035,0
+QLTA.US,D,20181121,000000,46.4385,46.5032,46.4295,46.4385,9192.0405908063,0
+QLTA.US,D,20181123,000000,46.547,46.555,46.5022,46.5251,1354.3415363872,0
+QLTA.US,D,20181126,000000,46.5351,46.5739,46.5042,46.5042,8866.5163639595,0
+QLTA.US,D,20181127,000000,46.4963,46.564,46.4724,46.4773,2721.7442300245,0
+QLTA.US,D,20181128,000000,46.4485,46.5132,46.4295,46.5132,4755.2659434131,0
+QLTA.US,D,20181129,000000,46.5042,46.5848,46.4385,46.5042,28198.033798401,0
+QLTA.US,D,20181130,000000,46.4295,46.4873,46.4027,46.4027,3742.5239043342,0
+QLTA.US,D,20181203,000000,46.541,46.541,46.4197,46.4982,54962.35441251,0
+QLTA.US,D,20181204,000000,46.547,46.6515,46.5132,46.6088,3602.8699921993,0
+QLTA.US,D,20181206,000000,46.5748,46.7301,46.537,46.5938,13459.020193949,0
+QLTA.US,D,20181207,000000,46.6416,46.8058,46.6227,46.8058,47782.736742612,0
+QLTA.US,D,20181210,000000,46.759,46.8696,46.7541,46.7919,4023.8411374117,0
+QLTA.US,D,20181211,000000,46.8794,46.8794,46.7869,46.7869,3969.5870996039,0
+QLTA.US,D,20181212,000000,46.8148,46.9163,46.8148,46.8436,10936.207435886,0
+QLTA.US,D,20181213,000000,46.8705,46.9711,46.8705,46.8944,23985.308233066,0
+QLTA.US,D,20181214,000000,46.9064,47.0079,46.9064,46.9711,36180.410286974,0
+QLTA.US,D,20181217,000000,46.972,47.0775,46.972,47.0566,5047.6349249329,0
+QLTA.US,D,20181218,000000,47.0676,47.2278,47.0676,47.19,5388.2297178374,0
+QLTA.US,D,20181219,000000,47.2855,47.3233,47.2477,47.2845,13045.081979564,0
+QLTA.US,D,20181220,000000,47.2,47.2089,46.9879,46.9939,19319.460981596,0
+QLTA.US,D,20181221,000000,47.0974,47.1672,46.9611,47.0099,12729.604796755,0
+QLTA.US,D,20181224,000000,47.0974,47.1283,47.0277,47.0576,6720.46775734,0
+QLTA.US,D,20181226,000000,47.0079,47.0875,46.9064,46.9064,1068557.3875302,0
+QLTA.US,D,20181227,000000,46.9711,47.0974,46.9611,46.9611,10101.298076289,0
+QLTA.US,D,20181228,000000,47.0407,47.2,47.0407,47.198,544841.15116279,0
+QLTA.US,D,20181231,000000,47.2278,47.3233,47.1532,47.2855,17417.555545111,0
+QLTA.US,D,20190102,000000,47.3333,47.3622,47.2577,47.3433,550935.68807653,0
+QLTA.US,D,20190103,000000,47.3135,47.5324,47.3135,47.4736,5657.4904980687,0
+QLTA.US,D,20190104,000000,47.396,47.396,47.3662,47.3662,2674.5231230437,0
+QLTA.US,D,20190107,000000,47.4976,47.4976,47.3333,47.4538,117171.64168997,0
+QLTA.US,D,20190108,000000,47.415,47.7742,47.3483,47.4836,277116.56396498,0
+QLTA.US,D,20190109,000000,47.4538,47.5403,47.3871,47.5403,12973.747966891,0
+QLTA.US,D,20190110,000000,47.5851,47.5851,47.402,47.4288,179865.19649009,0
+QLTA.US,D,20190111,000000,47.5304,47.5483,47.4418,47.4538,82315.431807275,0
+QLTA.US,D,20190114,000000,47.5403,47.5403,47.415,47.4638,13500.213074507,0
+QLTA.US,D,20190115,000000,47.4368,47.5214,47.4259,47.4488,9860.1690193653,0
+QLTA.US,D,20190116,000000,47.4249,47.5573,47.406,47.4598,556788.09122895,0
+QLTA.US,D,20190117,000000,47.4796,47.615,47.4578,47.5155,29468.984869268,0
+QLTA.US,D,20190118,000000,47.5533,47.6906,47.5533,47.6906,10666.946655655,0
+QLTA.US,D,20190122,000000,47.7195,47.8121,47.6946,47.7484,28855.110478518,0
+QLTA.US,D,20190123,000000,47.7494,47.8718,47.7494,47.8619,102879.72154524,0
+QLTA.US,D,20190124,000000,47.9922,48.0211,47.832,48.0112,130663.81712926,0
+QLTA.US,D,20190125,000000,47.9733,47.9823,47.832,47.9524,39938.004757366,0
+QLTA.US,D,20190128,000000,47.8718,47.9922,47.8718,47.9445,108816.51986757,0
+QLTA.US,D,20190129,000000,48.05,48.1067,47.9504,48.0838,117383.63431919,0
+QLTA.US,D,20190130,000000,48.0868,48.2191,48.05,48.2102,30235.574329405,0
+QLTA.US,D,20190131,000000,48.247,48.5287,48.247,48.4083,10982.423838463,0
+QLTA.US,D,20190201,000000,48.467,48.467,48.2838,48.3376,24538.900359586,0
+QLTA.US,D,20190204,000000,48.255,48.3406,48.2092,48.3316,23459.847829853,0
+QLTA.US,D,20190205,000000,48.3983,48.4182,48.3316,48.4103,14846.516975663,0
+QLTA.US,D,20190206,000000,48.4959,48.4959,48.2838,48.3416,16467.10517907,0
+QLTA.US,D,20190207,000000,48.3406,48.4371,48.3406,48.3506,8194.3691177851,0
+QLTA.US,D,20190208,000000,48.461,48.5217,48.4431,48.4959,7285.1116323026,0
+QLTA.US,D,20190211,000000,48.4371,48.4769,48.3983,48.4471,13131.486558295,0
+QLTA.US,D,20190212,000000,48.4272,48.4959,48.3516,48.4959,7976.3482621501,0
+QLTA.US,D,20190213,000000,48.4182,48.4461,48.3794,48.3794,19753.493284057,0
+QLTA.US,D,20190214,000000,48.5137,48.5237,48.4272,48.462,14157.289754623,0
+QLTA.US,D,20190215,000000,48.4769,48.5327,48.4371,48.4919,46805.159357668,0
+QLTA.US,D,20190219,000000,48.6422,48.6422,48.5327,48.5984,81628.213995043,0
+QLTA.US,D,20190220,000000,48.5427,48.5625,48.4272,48.5427,35193.790562396,0
+QLTA.US,D,20190221,000000,48.4083,48.4182,48.3127,48.3794,8505.8274829781,0
+QLTA.US,D,20190222,000000,48.5049,48.5526,48.467,48.4909,17004.622035129,0
+QLTA.US,D,20190225,000000,48.4959,48.5127,48.4083,48.4729,23259.911653487,0
+QLTA.US,D,20190226,000000,48.5725,48.6262,48.4581,48.6074,741952.09874494,0
+QLTA.US,D,20190227,000000,48.5137,48.5137,48.3316,48.4222,15305.666888222,0
+QLTA.US,D,20190228,000000,48.3824,48.4182,48.3127,48.4182,14767.145327759,0
+QLTA.US,D,20190301,000000,48.4083,48.4083,48.2689,48.3316,19958.452982442,0
+QLTA.US,D,20190304,000000,48.3595,48.467,48.3536,48.4272,22595.802042544,0
+QLTA.US,D,20190305,000000,48.4182,48.4571,48.3226,48.4421,25486.336612415,0
+QLTA.US,D,20190306,000000,48.467,48.5327,48.4232,48.5098,15732.666259858,0
+QLTA.US,D,20190307,000000,48.5725,48.6342,48.5436,48.6044,22858.029891948,0
+QLTA.US,D,20190308,000000,48.5327,48.6352,48.5187,48.6133,24625.304938317,0
+QLTA.US,D,20190311,000000,48.6182,48.662,48.5327,48.6352,19102.444830364,0
+QLTA.US,D,20190312,000000,48.672,48.8163,48.6034,48.7765,226551.80072811,0
+QLTA.US,D,20190313,000000,48.7198,48.7297,48.682,48.7098,41258.186344022,0
+QLTA.US,D,20190314,000000,48.7198,48.7198,48.6182,48.6382,19572.646491365,0
+QLTA.US,D,20190315,000000,48.7675,48.8163,48.6999,48.7675,41866.032508351,0
+QLTA.US,D,20190318,000000,48.7675,48.7865,48.7118,48.7557,20855.654015079,0
+QLTA.US,D,20190319,000000,48.7098,48.7765,48.7009,48.7675,33770.124422143,0
+QLTA.US,D,20190320,000000,48.7965,49.0194,48.7337,49.0144,41947.413565062,0
+QLTA.US,D,20190321,000000,49.0234,49.0661,48.9218,48.9985,26230.822575666,0
+QLTA.US,D,20190322,000000,49.1597,49.3289,49.1099,49.3289,15880.357807223,0
+QLTA.US,D,20190325,000000,49.3667,49.4583,49.2712,49.3967,39895.807172405,0
+QLTA.US,D,20190326,000000,49.3927,49.4255,49.2712,49.4175,33141.179465334,0
+QLTA.US,D,20190327,000000,49.5091,49.5967,49.4593,49.524,92466.965103756,0
+QLTA.US,D,20190328,000000,49.5479,49.5678,49.4693,49.514,8195.373822189,0
+QLTA.US,D,20190329,000000,49.4305,49.539,49.3847,49.524,31768.753249677,0
+QLTA.US,D,20190401,000000,49.4305,49.4305,49.2154,49.2901,85795.727862205,0
+QLTA.US,D,20190402,000000,49.3578,49.3757,49.2523,49.3509,16425.912298513,0
+QLTA.US,D,20190403,000000,49.2901,49.2901,49.2065,49.2632,26323.25538082,0
+QLTA.US,D,20190404,000000,49.2901,49.3279,49.2632,49.3279,17871.68193565,0
+QLTA.US,D,20190405,000000,49.31,49.4105,49.2792,49.3529,21028.463172541,0
+QLTA.US,D,20190408,000000,49.3757,49.3757,49.2632,49.3279,18115.825105785,0
+QLTA.US,D,20190409,000000,49.4016,49.4593,49.3001,49.3927,22268.268406889,0
+QLTA.US,D,20190410,000000,49.4892,49.539,49.4026,49.519,15788.929706472,0
+QLTA.US,D,20190411,000000,49.4992,49.539,49.4026,49.4553,29389.613221365,0
+QLTA.US,D,20190412,000000,49.3927,49.4404,49.2971,49.31,21639.32345008,0
+QLTA.US,D,20190415,000000,49.4105,49.4305,49.2901,49.3757,12212.182028773,0
+QLTA.US,D,20190416,000000,49.3578,49.3578,49.2344,49.2672,36282.890136167,0
+QLTA.US,D,20190417,000000,49.3001,49.311,49.2244,49.2244,137866.54300044,0
+QLTA.US,D,20190418,000000,49.3927,49.3927,49.2533,49.2632,34792.91350526,0
+QLTA.US,D,20190422,000000,49.3279,49.3279,49.1388,49.2632,56181.060854378,0
+QLTA.US,D,20190423,000000,49.3279,49.3279,49.2434,49.319,15861.26842355,0
+QLTA.US,D,20190424,000000,49.3847,49.4892,49.3757,49.4504,19539.491246038,0
+QLTA.US,D,20190425,000000,49.4892,49.4892,49.3667,49.4105,10223.872013559,0
+QLTA.US,D,20190426,000000,49.535,49.539,49.4792,49.522,29736.236240692,0
+QLTA.US,D,20190429,000000,49.4792,49.4792,49.3757,49.3927,42627.598446467,0
+QLTA.US,D,20190430,000000,49.4504,49.4892,49.3667,49.4892,10835.736995501,0
+QLTA.US,D,20190501,000000,49.5778,49.6365,49.4394,49.4792,16516.335694859,0
+QLTA.US,D,20190502,000000,49.4892,49.4892,49.2622,49.319,447860.04917255,0
+QLTA.US,D,20190503,000000,49.319,49.4792,49.309,49.4792,25458.204889107,0
+QLTA.US,D,20190506,000000,49.539,49.5479,49.4175,49.519,27996.088213227,0
+QLTA.US,D,20190507,000000,49.6066,49.6086,49.4792,49.519,66252.217798552,0
+QLTA.US,D,20190508,000000,49.5867,49.6255,49.3927,49.3927,13438.926105872,0
+QLTA.US,D,20190509,000000,49.4792,49.539,49.3977,49.4404,12339.779488063,0
+QLTA.US,D,20190510,000000,49.3927,49.529,49.3927,49.4335,9822.9949564229,0
+QLTA.US,D,20190513,000000,49.5678,49.5967,49.4504,49.5967,12318.680695581,0
+QLTA.US,D,20190514,000000,49.5867,49.5867,49.4593,49.4693,243012.87768076,0
+QLTA.US,D,20190515,000000,49.7211,49.7211,49.542,49.6415,11700.787487215,0
+QLTA.US,D,20190516,000000,49.6733,49.6733,49.6166,49.6265,10013.888793154,0
+QLTA.US,D,20190517,000000,49.6544,49.6733,49.6017,49.6643,23621.605238872,0
+QLTA.US,D,20190520,000000,49.6643,49.6643,49.4972,49.5678,14982.152070183,0
+QLTA.US,D,20190521,000000,49.5778,49.5778,49.4892,49.5479,10054.076969308,0
+QLTA.US,D,20190522,000000,49.5867,49.6923,49.5678,49.6733,86726.084140168,0
+QLTA.US,D,20190523,000000,49.6643,49.8426,49.6643,49.739,45176.53351903,0
+QLTA.US,D,20190524,000000,49.8326,49.8326,49.7589,49.7938,66819.875786726,0
+QLTA.US,D,20190528,000000,49.9281,49.9679,49.8774,49.9579,19484.232503826,0
+QLTA.US,D,20190529,000000,49.9958,49.9958,49.8714,49.8973,30791.175864733,0
+QLTA.US,D,20190530,000000,49.9869,50.151,49.9341,50.151,20846.611675445,0
+QLTA.US,D,20190531,000000,50.1033,50.3103,50.1033,50.3103,30022.576995789,0
+QLTA.US,D,20190603,000000,50.4068,50.4885,50.3302,50.4646,34919.506260145,0
+QLTA.US,D,20190604,000000,50.4068,50.4158,50.3103,50.4158,28234.20315694,0
+QLTA.US,D,20190605,000000,50.4746,50.4746,50.3392,50.3979,12902.413954218,0
+QLTA.US,D,20190606,000000,50.4556,50.4964,50.368,50.4068,14020.6499557,0
+QLTA.US,D,20190607,000000,50.6457,50.6945,50.5791,50.6029,42052.907527466,0
+QLTA.US,D,20190610,000000,50.5223,50.5223,50.4646,50.4835,37752.772678997,0
+QLTA.US,D,20190611,000000,50.4646,50.5034,50.4158,50.4785,42019.752282139,0
+QLTA.US,D,20190612,000000,50.4835,50.5313,50.4766,50.5313,16911.184525572,0
+QLTA.US,D,20190613,000000,50.5512,50.6457,50.5512,50.6457,23160.445917507,0
+QLTA.US,D,20190614,000000,50.6169,50.6557,50.5413,50.5791,179866.2011945,0
+QLTA.US,D,20190617,000000,50.6358,50.6746,50.591,50.6517,24444.458145624,0
+QLTA.US,D,20190618,000000,50.8857,50.8857,50.7811,50.8757,20130.257435501,0
+QLTA.US,D,20190619,000000,50.8199,51.1533,50.7334,51.1424,38563.569132902,0
+QLTA.US,D,20190620,000000,51.2111,51.3922,51.1921,51.3066,20027.777586308,0
+QLTA.US,D,20190621,000000,51.1733,51.1823,51.0996,51.1733,19530.448906404,0
+QLTA.US,D,20190624,000000,51.2778,51.3365,51.2499,51.2868,186604.75363112,0
+QLTA.US,D,20190625,000000,51.3166,51.3166,51.1633,51.231,36407.473482244,0
+QLTA.US,D,20190626,000000,51.221,51.231,51.0389,51.1434,69977.661728021,0
+QLTA.US,D,20190627,000000,51.2399,51.4111,51.1663,51.3833,22484.279853717,0
+QLTA.US,D,20190628,000000,51.4012,51.4549,51.3365,51.4469,59531.750041212,0
+QLTA.US,D,20190701,000000,51.5266,51.5545,51.3833,51.4689,32431.858156217,0
+QLTA.US,D,20190702,000000,51.5356,51.6331,51.4957,51.6142,20541.181536674,0
+QLTA.US,D,20190703,000000,51.652,51.7475,51.638,51.7396,12598.993224255,0
+QLTA.US,D,20190705,000000,51.4499,51.4499,51.1911,51.4012,24625.304938317,0
+QLTA.US,D,20190708,000000,51.4012,51.4081,51.3166,51.3266,28665.22134619,0
+QLTA.US,D,20190709,000000,51.3166,51.3166,51.2101,51.2439,18914.565106845,0
+QLTA.US,D,20190710,000000,51.3733,51.3733,51.2917,51.3454,37561.878842265,0
+QLTA.US,D,20190711,000000,51.2588,51.2868,51.0966,51.1145,19461.124302538,0
+QLTA.US,D,20190712,000000,51.0966,51.2101,51.0538,51.1523,140218.55600985,0
+QLTA.US,D,20190715,000000,51.23,51.2479,51.1813,51.2001,29096.239535441,0
+QLTA.US,D,20190716,000000,51.1056,51.1335,51.0379,51.1245,46258.600161975,0
+QLTA.US,D,20190717,000000,51.2101,51.3833,51.1593,51.3833,45745.196211608,0
+QLTA.US,D,20190718,000000,51.3316,51.4589,51.2868,51.4201,31995.816444947,0
+QLTA.US,D,20190719,000000,51.4111,51.4779,51.3624,51.3922,48284.084240132,0
+QLTA.US,D,20190722,000000,51.5266,51.5266,51.4509,51.4977,23427.69728893,0
+QLTA.US,D,20190723,000000,51.4877,51.4877,51.3853,51.4499,49266.685147096,0
+QLTA.US,D,20190724,000000,51.4689,51.5864,51.4689,51.5545,18384.081181612,0
+QLTA.US,D,20190725,000000,51.5266,51.5266,51.3803,51.4589,65148.047658723,0
+QLTA.US,D,20190726,000000,51.4779,51.4877,51.4201,51.44,20173.459724866,0
+QLTA.US,D,20190729,000000,51.5455,51.5644,51.4589,51.4977,46204.346124166,0
+QLTA.US,D,20190730,000000,51.5167,51.5167,51.3634,51.44,27815.241420534,0
+QLTA.US,D,20190731,000000,51.5167,51.6321,51.4012,51.5455,64184.536135432,0
+QLTA.US,D,20190801,000000,51.6331,51.9148,51.6292,51.8153,249760.472457,0
+QLTA.US,D,20190802,000000,51.8918,51.9317,51.7685,51.9317,117846.80304936,0
+QLTA.US,D,20190805,000000,52.0173,52.1029,51.9705,52.0839,20610.50614054,0
+QLTA.US,D,20190806,000000,52.0451,52.2204,52.0451,52.1994,38561.559724094,0
+QLTA.US,D,20190807,000000,52.508,52.508,52.2293,52.2293,34767.795895163,0
+QLTA.US,D,20190808,000000,52.1029,52.3717,52.1029,52.3348,22654.074897967,0
+QLTA.US,D,20190809,000000,52.3717,52.3815,52.2204,52.2392,12062.481072601,0
+QLTA.US,D,20190812,000000,52.4393,52.5568,52.3717,52.5378,191712.67082027,0
+QLTA.US,D,20190813,000000,52.5757,52.6603,52.4782,52.5846,116533.65439353,0
+QLTA.US,D,20190814,000000,52.7768,52.7976,52.6413,52.7966,85660.092767686,0
+QLTA.US,D,20190815,000000,52.8334,53.0892,52.7588,52.9997,38261.153107344,0
+QLTA.US,D,20190816,000000,52.8733,53.0335,52.8146,52.9708,110089.48034726,0
+QLTA.US,D,20190819,000000,52.8146,52.9319,52.7966,52.8434,40807.074066695,0
+QLTA.US,D,20190820,000000,53.0385,53.0842,52.9221,53.0842,26470.946928186,0
+QLTA.US,D,20190821,000000,53.0285,53.145,53.0056,53.0982,29933.158303847,0
+QLTA.US,D,20190822,000000,52.9897,53.0962,52.9319,52.9319,29888.951310078,0
+QLTA.US,D,20190823,000000,52.9419,53.1808,52.9419,53.1082,31199.085852695,0
+QLTA.US,D,20190826,000000,53.1719,53.1977,53.0654,53.1032,34420.168171433,0
+QLTA.US,D,20190827,000000,53.1977,53.3251,53.1977,53.2375,29622.704643057,0
+QLTA.US,D,20190828,000000,53.3838,53.4476,53.2843,53.3251,20286.991322501,0
+QLTA.US,D,20190829,000000,53.2595,53.2773,53.0942,53.2773,75705.481534358,0
+QLTA.US,D,20190830,000000,53.2077,53.2674,53.0842,53.2674,59524.717110385,0
+QLTA.US,D,20190903,000000,53.2475,53.354,53.132,53.2375,99624.47927677,0
+QLTA.US,D,20190904,000000,53.1808,53.344,53.1719,53.3351,61708.944484351,0
+QLTA.US,D,20190905,000000,53.0744,53.0744,52.8822,52.9698,29924.115964212,0
+QLTA.US,D,20190906,000000,53.0176,53.145,52.9987,53.1231,563942.59128875,0
+QLTA.US,D,20190909,000000,52.7856,52.8912,52.7379,52.7836,29930.144190635,0
+QLTA.US,D,20190910,000000,52.728,52.7289,52.3697,52.4085,23739.155654123,0
+QLTA.US,D,20190911,000000,52.3697,52.4244,52.3328,52.3607,14441.621100912,0
+QLTA.US,D,20190912,000000,52.486,52.5727,52.1884,52.2442,46080.767482493,0
+QLTA.US,D,20190913,000000,52.0611,52.1716,51.869,51.8908,24476.608686548,0
+QLTA.US,D,20190916,000000,52.0611,52.1099,51.9028,52.0999,20970.190317118,0
+QLTA.US,D,20190917,000000,52.0701,52.2701,52.0611,52.2134,24663.483705663,0
+QLTA.US,D,20190918,000000,52.295,52.521,52.2194,52.3328,38345.548277267,0
+QLTA.US,D,20190919,000000,52.496,52.506,52.3895,52.3995,30560.093851848,0
+QLTA.US,D,20190920,000000,52.4662,52.6693,52.4662,52.6693,28433.134628901,0
+QLTA.US,D,20190923,000000,52.7379,52.8613,52.6633,52.6693,18659.370188267,0
+QLTA.US,D,20190924,000000,52.7758,52.8723,52.7628,52.8524,46101.866274974,0
+QLTA.US,D,20190925,000000,52.7956,52.7956,52.5458,52.6115,23485.970144354,0
+QLTA.US,D,20190926,000000,52.6981,52.7379,52.6493,52.718,44717.383606471,0
+QLTA.US,D,20190927,000000,52.7478,52.7478,52.6693,52.6981,21465.509588214,0
+QLTA.US,D,20190930,000000,52.718,52.8544,52.6573,52.8374,52663.590736506,0
+QLTA.US,D,20191001,000000,52.6015,52.9957,52.6015,52.9599,16688.140147917,0
+QLTA.US,D,20191002,000000,52.9509,52.9887,52.8424,52.9698,63029.126071007,0
+QLTA.US,D,20191003,000000,53.0754,53.2285,53.0554,53.1888,29074.136038556,0
+QLTA.US,D,20191004,000000,53.1888,53.3062,53.1888,53.2823,14384.352949893,0
+QLTA.US,D,20191007,000000,53.2087,53.2087,53.0942,53.1162,21834.236104427,0
+QLTA.US,D,20191008,000000,53.2037,53.2087,53.0852,53.133,22918.312156179,0
+QLTA.US,D,20191009,000000,53.133,53.133,52.9897,53.0674,29066.098403326,0
+QLTA.US,D,20191010,000000,52.9211,52.9599,52.8136,52.8235,17117.14892836,0
+QLTA.US,D,20191011,000000,52.6593,52.7478,52.6393,52.6791,27778.067357592,0
+QLTA.US,D,20191014,000000,52.8136,52.8623,52.7668,52.8524,16567.575619455,0
+QLTA.US,D,20191015,000000,52.7668,52.7986,52.6493,52.6742,58800.32523521,0
+QLTA.US,D,20191016,000000,52.7578,52.8086,52.722,52.7478,56708.530666399,0
+QLTA.US,D,20191017,000000,52.6861,52.8912,52.6861,52.8324,10965.343863598,0
+QLTA.US,D,20191018,000000,52.8424,52.9211,52.8225,52.8623,19887.118969769,0
+QLTA.US,D,20191021,000000,52.7478,52.7956,52.6693,52.7578,21103.816002829,0
+QLTA.US,D,20191022,000000,52.8524,52.8802,52.7558,52.8186,38189.81909467,0
+QLTA.US,D,20191023,000000,52.8912,52.9698,52.8136,52.8136,17269.863997745,0
+QLTA.US,D,20191024,000000,52.9111,52.9827,52.8623,52.8623,21740.798594869,0
+QLTA.US,D,20191025,000000,52.9599,52.9599,52.7758,52.8186,21977.908834177,0
+QLTA.US,D,20191028,000000,52.6493,52.6971,52.5737,52.5737,738899.80676605,0
+QLTA.US,D,20191029,000000,52.6791,52.6791,52.505,52.505,51666.923967888,0
+QLTA.US,D,20191030,000000,52.5637,52.708,52.5358,52.708,10936.207435886,0
+QLTA.US,D,20191031,000000,52.8912,52.9987,52.8842,52.9887,28900.32217669,0
+QLTA.US,D,20191101,000000,52.9987,53.0972,52.9698,53.0066,21123.910090906,0
+QLTA.US,D,20191104,000000,52.8623,52.8802,52.8136,52.8136,28676.273094633,0
+QLTA.US,D,20191105,000000,52.5806,52.6383,52.488,52.5338,24979.965592876,0
+QLTA.US,D,20191106,000000,52.7369,52.7946,52.6583,52.7698,25300.466297703,0
+QLTA.US,D,20191107,000000,52.514,52.5727,52.4005,52.4652,34113.733328258,0
+QLTA.US,D,20191108,000000,52.4552,52.5308,52.3667,52.3766,23634.666396123,0
+QLTA.US,D,20191111,000000,52.4254,52.4522,52.3895,52.4055,9179.9841379601,0
+QLTA.US,D,20191112,000000,52.4154,52.4552,52.3577,52.4453,18805.052326825,0
+QLTA.US,D,20191113,000000,52.5906,52.6075,52.4841,52.5528,36344.177104801,0
+QLTA.US,D,20191114,000000,52.7468,52.8136,52.727,52.7846,33755.053856085,0
+QLTA.US,D,20191115,000000,52.7071,52.7946,52.7071,52.7846,42096.109816832,0
+QLTA.US,D,20191118,000000,52.8524,52.9011,52.8424,52.8613,72737.584725391,0
+QLTA.US,D,20191119,000000,52.8912,52.9459,52.8434,52.9111,30564.112669463,0
+QLTA.US,D,20191120,000000,53.0176,53.0654,52.9797,53.0176,44104.513920124,0
+QLTA.US,D,20191121,000000,52.9698,52.9698,52.8723,52.9309,34613.071416971,0
+QLTA.US,D,20191122,000000,52.9599,53.0275,52.9509,53.0176,88063.34570169,0
+QLTA.US,D,20191125,000000,53.0942,53.143,53.0654,53.1231,27782.086175208,0
+QLTA.US,D,20191126,000000,53.2395,53.2793,53.1898,53.2295,55395.382010569,0
+QLTA.US,D,20191127,000000,53.2197,53.2375,53.1251,53.2197,32769.43883591,0
+QLTA.US,D,20191129,000000,53.1997,53.2097,53.1231,53.1729,10318.31422752,0
+QLTA.US,D,20191202,000000,52.9877,52.9877,52.8713,52.9688,44705.327153625,0
+QLTA.US,D,20191203,000000,53.1898,53.343,53.149,53.3072,34993.854386029,0
+QLTA.US,D,20191204,000000,53.2197,53.3072,53.0862,53.2395,48995.414958057,0
+QLTA.US,D,20191205,000000,53.134,53.1997,53.1062,53.1858,175394.26189298,0
+QLTA.US,D,20191206,000000,53.0166,53.1778,52.9728,53.0952,424867.38889048,0
+QLTA.US,D,20191209,000000,53.2197,53.2197,53.0952,53.1152,61315.100358042,0
+QLTA.US,D,20191210,000000,53.1818,53.1818,53.0464,53.0852,38649.973711633,0
+QLTA.US,D,20191211,000000,53.1241,53.2873,53.1241,53.1997,25132.68066226,0
+QLTA.US,D,20191212,000000,53.2395,53.2395,52.8902,53.0554,41885.121892024,0
+QLTA.US,D,20191213,000000,53.134,53.3172,53.1152,53.2973,24295.761893855,0
+QLTA.US,D,20191216,000000,53.2495,53.2515,53.1669,53.1828,29891.965423289,0
+QLTA.US,D,20191217,000000,53.2595,53.2694,53.134,53.1659,30870.547512637,0
+QLTA.US,D,20191218,000000,53.1052,53.1729,53.0654,53.1241,35010.934360895,0
+QLTA.US,D,20191219,000000,53.1231,53.1977,53.0912,53.152,122211.23897968,0
+QLTA.US,D,20191220,000000,53.1132,53.132,53.0634,53.1132,27568.084137188,0
+QLTA.US,D,20191223,000000,53.1888,53.1888,53.0544,53.132,23693.94395595,0
+QLTA.US,D,20191224,000000,53.0544,53.2177,53.0544,53.1778,14376.315314663,0
+QLTA.US,D,20191226,000000,53.2285,53.2684,53.1719,53.2684,9227.205244941,0
+QLTA.US,D,20191227,000000,53.345,53.365,53.3361,53.3361,99763.128484502,0
+QLTA.US,D,20191230,000000,53.1719,53.3749,53.1609,53.3749,30944.895638522,0
+QLTA.US,D,20191231,000000,53.2963,53.2963,53.1599,53.2087,28821.95523319,0
+QLTA.US,D,20200102,000000,53.345,53.3938,53.2585,53.2873,24171.178547777,0
+QLTA.US,D,20200103,000000,53.355,53.4933,53.355,53.4635,16190.811468012,0
+QLTA.US,D,20200106,000000,53.5133,53.5133,53.3182,53.355,34486.478662086,0
+QLTA.US,D,20200107,000000,53.3261,53.3361,53.2495,53.2684,184619.45772911,0
+QLTA.US,D,20200108,000000,53.3062,53.3749,53.1639,53.2187,38805.702894229,0
+QLTA.US,D,20200109,000000,53.0832,53.345,53.0832,53.3261,32957.318559429,0
+QLTA.US,D,20200110,000000,53.3361,53.5232,53.3361,53.4436,41929.328885793,0
+QLTA.US,D,20200113,000000,53.4236,53.4336,53.3261,53.3261,57135.530038034,0
+QLTA.US,D,20200114,000000,53.2963,53.4336,53.2963,53.4236,17807.380853804,0
+QLTA.US,D,20200115,000000,53.5521,53.5521,53.4038,53.5232,224234.95237284,0
+QLTA.US,D,20200116,000000,53.5521,53.5799,53.4436,53.5033,105337.22851705,0
+QLTA.US,D,20200117,000000,53.4734,53.5789,53.4635,53.5223,98479.116256383,0
+QLTA.US,D,20200121,000000,53.7153,53.7651,53.6376,53.7541,55069.857783723,0
+QLTA.US,D,20200122,000000,53.7541,53.8417,53.7352,53.8169,51041.997828695,0
+QLTA.US,D,20200123,000000,53.9402,53.9402,53.8417,53.8676,39901.835398827,0
+QLTA.US,D,20200124,000000,53.9602,54.0139,53.9104,53.9203,80446.681616118,0
+QLTA.US,D,20200127,000000,54.0865,54.1443,54.0258,54.1015,45967.235884859,0
+QLTA.US,D,20200128,000000,54.1453,54.1453,54,54.0487,44292.393643643,0
+QLTA.US,D,20200129,000000,54.0965,54.2608,54.0965,54.214,31148.850632503,0
+QLTA.US,D,20200130,000000,54.3971,54.3971,54.204,54.2608,43846.304888335,0
+QLTA.US,D,20200131,000000,54.3384,54.416,54.2796,54.3583,143207.55161129,0
+QLTA.US,D,20200203,000000,54.3204,54.4041,54.2239,54.3692,59277.559827038,0
+QLTA.US,D,20200204,000000,54.2338,54.2338,54.1175,54.1841,24251.554900085,0
+QLTA.US,D,20200205,000000,54.1075,54.1473,54.0577,54.1025,99635.531025213,0
+QLTA.US,D,20200206,000000,54.1373,54.1771,54.1075,54.1473,59832.156657963,0
+QLTA.US,D,20200207,000000,54.2916,54.3603,54.2628,54.3354,30695.728946368,0
+QLTA.US,D,20200210,000000,54.3404,54.4568,54.3404,54.418,20608.496731733,0
+QLTA.US,D,20200211,000000,54.3991,54.3991,54.3115,54.3204,62376.068208506,0
+QLTA.US,D,20200212,000000,54.3016,54.3016,54.2338,54.2628,61076.98541433,0
+QLTA.US,D,20200213,000000,54.2338,54.3304,54.2338,54.3115,114377.55874287,0
+QLTA.US,D,20200214,000000,54.4369,54.4667,54.3891,54.3891,38821.778164691,0
+QLTA.US,D,20200218,000000,54.4767,54.5255,54.4081,54.4867,45684.913947377,0
+QLTA.US,D,20200219,000000,54.4269,54.4747,54.3991,54.4081,57908.147724593,0
+QLTA.US,D,20200220,000000,54.4956,54.5454,54.4529,54.5454,33026.643163295,0
+QLTA.US,D,20200221,000000,54.6937,54.8112,54.6837,54.7037,71106.949477946,0
+QLTA.US,D,20200224,000000,54.8948,54.8948,54.7823,54.8122,55460.687796819,0
+QLTA.US,D,20200225,000000,54.7723,54.9246,54.7723,54.847,37796.979672766,0
+QLTA.US,D,20200226,000000,54.8211,54.8948,54.7037,54.7037,26368.467078993,0
+QLTA.US,D,20200227,000000,54.8768,54.8768,54.5852,54.615,62105.80272387,0
+QLTA.US,D,20200228,000000,54.8022,55.1117,54.6449,55.0719,195283.39027155,0
+QLTA.US,D,20200302,000000,55.1117,55.1914,54.9196,54.9644,85369.733194973,0
+QLTA.US,D,20200303,000000,54.9445,55.7169,54.9445,55.47,101151.62997062,0
+QLTA.US,D,20200304,000000,55.4532,55.7408,55.4532,55.5397,619196.30997837,0
+QLTA.US,D,20200305,000000,55.6482,55.7258,55.5168,55.5497,130810.50397222,0
+QLTA.US,D,20200306,000000,56.2325,56.2523,55.8254,56.0294,122523.70204927,0
+QLTA.US,D,20200309,000000,55.7656,55.8851,55.26,55.4014,66117.587408436,0
+QLTA.US,D,20200310,000000,55.3277,55.3775,54.3682,54.3692,366655.82043593,0
+QLTA.US,D,20200311,000000,54.2628,54.418,52.9847,53.0922,232265.5546728,0
+QLTA.US,D,20200312,000000,52.497,53.2445,49.521,51.3454,369414.7387289,0
+QLTA.US,D,20200313,000000,51.6182,52.8673,51.1395,52.6821,968786.22141053,0
+QLTA.US,D,20200316,000000,51.1493,52.7896,50.368,50.6039,222695.74522614,0
+QLTA.US,D,20200317,000000,50.7413,51.7127,50.4078,50.4676,179005.1695204,0
+QLTA.US,D,20200318,000000,49.7649,50.5651,47.3273,48.1156,322622.64052848,0
+QLTA.US,D,20200319,000000,47.4219,47.8121,46.6286,47.4906,697850.59893803,0
+QLTA.US,D,20200320,000000,47.393,48.5954,47.188,47.5194,261805.87355474,0
+QLTA.US,D,20200323,000000,48.5357,52.712,48.5357,51.0936,2454009.5957826,0
+QLTA.US,D,20200324,000000,49.8893,51.8133,49.8893,51.1981,231876.7340685,0
+QLTA.US,D,20200325,000000,51.7177,52.6921,51.1981,52.4075,311672.36723093,0
+QLTA.US,D,20200326,000000,52.6921,52.9369,52.2044,52.8573,121511.9647146,0
+QLTA.US,D,20200327,000000,53.0922,53.4336,52.077,52.8971,329700.78305358,0
+QLTA.US,D,20200330,000000,53.345,53.9612,53.0434,53.7064,277098.47928571,0
+QLTA.US,D,20200331,000000,53.6874,53.99,53.4734,53.8029,311020.31407283,0
+QLTA.US,D,20200401,000000,53.8029,53.8029,53.0076,53.4426,537486.71492662,0
+QLTA.US,D,20200402,000000,53.364,53.4923,53.0802,53.2365,295896.49868171,0
+QLTA.US,D,20200403,000000,53.344,53.4824,52.8066,52.8852,275754.18479337,0
+QLTA.US,D,20200406,000000,53.3928,53.7362,52.8753,53.354,1069987.0818969,0
+QLTA.US,D,20200407,000000,53.8715,54.0786,53.1689,53.4028,1016199.2269325,0
+QLTA.US,D,20200408,000000,53.4028,54.2348,53.3928,54.197,690891.01153257,0
+QLTA.US,D,20200409,000000,54.9475,55.8503,54.9027,55.8005,466915.27289592,0
+QLTA.US,D,20200413,000000,55.8005,55.8602,55.3914,55.8204,557130.69543066,0
+QLTA.US,D,20200414,000000,55.9567,55.9767,55.3317,55.5238,973963.46320357,0
+QLTA.US,D,20200415,000000,55.3516,55.5905,55.2043,55.5238,160769.78459057,0
+QLTA.US,D,20200416,000000,55.6621,55.7408,55.2819,55.3815,334944.33533727,0
+QLTA.US,D,20200417,000000,56.0344,56.0344,55.3615,55.5437,171819.52362408,0
+QLTA.US,D,20200420,000000,55.3715,55.464,55.0063,55.4103,368081.49598499,0
+QLTA.US,D,20200421,000000,55.474,55.474,54.9674,55.1048,173909.30878409,0
+QLTA.US,D,20200422,000000,55.262,55.3317,54.9863,55.1744,186521.36316559,0
+QLTA.US,D,20200423,000000,55.3815,55.5636,55.262,55.5238,219915.72814069,0
+QLTA.US,D,20200424,000000,55.4203,55.4562,55.1546,55.3615,158896.01087739,0
+QLTA.US,D,20200427,000000,55.272,55.484,55.0251,55.1644,327836.05168004,0
+QLTA.US,D,20200428,000000,55.1744,55.4203,55.1644,55.262,216233.48650059,0
+QLTA.US,D,20200429,000000,55.4472,55.5537,55.3417,55.5039,172776.00221654,0
+QLTA.US,D,20200430,000000,55.464,55.5735,55.262,55.3217,255274.29022532,0
+QLTA.US,D,20200501,000000,55.1147,55.1147,54.7843,54.9575,395337.11705257,0
+QLTA.US,D,20200504,000000,54.9963,55.0749,54.9176,54.9863,207049.48354501,0
+QLTA.US,D,20200505,000000,54.9475,55.0251,54.85,54.9575,2147228.1295897,0
+QLTA.US,D,20200506,000000,54.7156,54.7156,54.4001,54.5374,262020.88029716,0
+QLTA.US,D,20200507,000000,54.5275,54.6857,54.4787,54.6071,146218.65070963,0
+QLTA.US,D,20200508,000000,54.4289,54.5175,54.2638,54.3414,190995.31187593,0
+QLTA.US,D,20200511,000000,54.3125,54.3125,54.0109,54.0885,261303.52135281,0
+QLTA.US,D,20200512,000000,54.4489,54.5175,54.1383,54.4588,220719.49166377,0
+QLTA.US,D,20200513,000000,54.5672,54.7643,54.4976,54.5972,372434.88016685,0
+QLTA.US,D,20200514,000000,54.6658,54.8042,54.5672,54.8042,286028.29202711,0
+QLTA.US,D,20200515,000000,54.842,54.9674,54.7445,54.9376,220675.28467,0
+QLTA.US,D,20200518,000000,55.0948,55.1147,54.8798,55.0849,197161.18280235,0
+QLTA.US,D,20200519,000000,55.0063,55.2431,54.9276,55.1247,229847.23117274,0
+QLTA.US,D,20200520,000000,55.3117,55.5537,55.2043,55.5437,253224.69324148,0
+QLTA.US,D,20200521,000000,55.5338,55.6621,55.4562,55.5238,152731.14465537,0
+QLTA.US,D,20200522,000000,55.5437,55.6223,55.4292,55.6223,120810.68104071,0
+QLTA.US,D,20200526,000000,55.6035,55.6323,55.4562,55.5636,176234.1947746,0
+QLTA.US,D,20200527,000000,55.6035,55.6522,55.5238,55.6133,173020.14538668,0
+QLTA.US,D,20200528,000000,55.5537,55.6821,55.474,55.6223,399164.03612683,0
+QLTA.US,D,20200529,000000,55.702,55.9379,55.6233,55.9379,245691.41962142,0
+QLTA.US,D,20200601,000000,55.7766,55.9239,55.6581,55.8363,310838.46257574,0
+QLTA.US,D,20200602,000000,55.8861,56.0026,55.7567,56.0026,126667.10301075,0
+QLTA.US,D,20200603,000000,55.9438,55.9936,55.7368,55.8761,505280.91526127,0
+QLTA.US,D,20200604,000000,55.905,55.9149,55.6781,55.7766,1101209.275951,0
+QLTA.US,D,20200605,000000,55.7368,56.7052,55.5795,55.9239,1551155.0914659,0
+QLTA.US,D,20200608,000000,55.8951,56.0592,55.8164,56.0592,198163.87779739,0
+QLTA.US,D,20200609,000000,56.0404,56.0592,55.9438,56.0026,461520.01024726,0
+QLTA.US,D,20200610,000000,55.9936,56.2454,55.8264,56.2255,205592.66215944,0
+QLTA.US,D,20200611,000000,55.9836,56.1578,55.5497,55.6781,400746.44556289,0
+QLTA.US,D,20200612,000000,56.0882,56.0882,55.7567,55.8951,93649.502187085,0
+QLTA.US,D,20200615,000000,55.8562,56.6774,55.698,56.542,207386.0595203,0
+QLTA.US,D,20200616,000000,56.6963,56.6963,56.2703,56.3848,156323.96760353,0
+QLTA.US,D,20200617,000000,56.4534,56.4534,56.0026,56.2553,314372.00796407,0
+QLTA.US,D,20200618,000000,56.2952,56.4435,56.1977,56.3848,248637.2129335,0
+QLTA.US,D,20200619,000000,56.4046,56.4833,56.2952,56.4435,285558.09036611,0
+QLTA.US,D,20200622,000000,56.4933,56.4933,56.2952,56.3947,106160.08142381,0
+QLTA.US,D,20200623,000000,56.345,56.4335,56.2653,56.335,283297.50545746,0
+QLTA.US,D,20200624,000000,56.2553,56.2553,56.0592,56.2553,119103.68825858,0
+QLTA.US,D,20200625,000000,56.345,56.345,56.2165,56.325,199808.57890648,0
+QLTA.US,D,20200626,000000,56.3748,56.4236,56.2553,56.325,1822101.7656868,0
+QLTA.US,D,20200629,000000,56.4534,56.5121,56.2952,56.5121,158754.34755644,0
+QLTA.US,D,20200630,000000,56.5808,56.6873,56.4634,56.6873,146912.90145269,0
+QLTA.US,D,20200701,000000,56.6486,56.8734,56.5619,56.8635,230851.93557659,0
+QLTA.US,D,20200702,000000,56.9232,57.0028,56.8436,57.0028,146899.84029544,0
+QLTA.US,D,20200706,000000,56.983,57.1979,56.8934,57.1979,102035.76984601,0
+QLTA.US,D,20200707,000000,57.1223,57.3939,56.983,57.3939,312389.72617528,0
+QLTA.US,D,20200708,000000,57.2666,57.2666,57.0775,57.178,158030.96038567,0
+QLTA.US,D,20200709,000000,57.2278,57.4239,57.171,57.4239,143912.8541028,0
+QLTA.US,D,20200710,000000,57.4826,57.4826,57.2278,57.2865,150997.02485433,0
+QLTA.US,D,20200713,000000,57.2278,57.3751,57.2069,57.2954,123191.83047783,0
+QLTA.US,D,20200714,000000,57.3641,57.5025,57.2865,57.4427,101951.37467609,0
+QLTA.US,D,20200715,000000,57.4139,57.602,57.3939,57.5324,354782.22379124,0
+QLTA.US,D,20200716,000000,57.6617,57.7384,57.5722,57.7005,200160.22544783,0
+QLTA.US,D,20200717,000000,57.7583,57.827,57.6438,57.827,115664.5850842,0
+QLTA.US,D,20200720,000000,57.827,57.8608,57.7672,57.837,123592.70753497,0
+QLTA.US,D,20200721,000000,57.8857,58.0231,57.8857,57.9434,72372.877026794,0
+QLTA.US,D,20200722,000000,58.0818,58.1604,58.0031,58.1216,121608.41633738,0
+QLTA.US,D,20200723,000000,58.2201,58.2201,58.0718,58.1316,133528.22938463,0
+QLTA.US,D,20200724,000000,58.1016,58.1902,58.0519,58.1414,77147.232353881,0
+QLTA.US,D,20200727,000000,58.1704,58.1704,57.9434,58.0619,154490.38206651,0
+QLTA.US,D,20200728,000000,58.0619,58.0718,57.8658,57.8658,104665.08127087,0
+QLTA.US,D,20200729,000000,57.9931,58.1704,57.9414,58.1704,125591.06459423,0
+QLTA.US,D,20200730,000000,58.2201,58.2201,58.0619,58.1216,87638.355738862,0
+QLTA.US,D,20200731,000000,58.1414,58.2002,57.9345,58.1604,876397.62325028,0
+QLTA.US,D,20200803,000000,58.0878,58.2062,58.0489,58.2062,169383.11544476,0
+QLTA.US,D,20200804,000000,58.2858,58.4322,58.2211,58.4322,327977.71500098,0
+QLTA.US,D,20200805,000000,58.3236,58.3834,58.2659,58.3137,139608.70043672,0
+QLTA.US,D,20200806,000000,58.452,58.5117,58.4022,58.4719,139270.11505261,0
+QLTA.US,D,20200807,000000,58.5307,58.5505,58.3037,58.3236,101380.7025747,0
+QLTA.US,D,20200810,000000,58.4222,58.4222,58.1763,58.2261,356004.94905073,0
+QLTA.US,D,20200811,000000,58.0191,58.0191,57.8698,57.9016,105533.14587581,0
+QLTA.US,D,20200812,000000,57.832,57.8718,57.6857,57.7822,1910570.0072633,0
+QLTA.US,D,20200813,000000,57.7245,57.7245,57.192,57.2815,403522.44383073,0
+QLTA.US,D,20200814,000000,57.2616,57.3293,57.0865,57.0865,210818.12976386,0
+QLTA.US,D,20200817,000000,57.2318,57.3104,57.182,57.2616,309591.62441056,0
+QLTA.US,D,20200818,000000,57.2915,57.3591,57.2566,57.3591,166748.78049786,0
+QLTA.US,D,20200819,000000,57.4477,57.4477,57.173,57.173,405869.43331811,0
+QLTA.US,D,20200820,000000,57.4577,57.4577,57.2815,57.3691,432225.84394426,0
+QLTA.US,D,20200821,000000,57.4388,57.4388,57.2815,57.4289,242302.55166724,0
+QLTA.US,D,20200824,000000,57.5174,57.5174,57.3691,57.3891,90483.67861056,0
+QLTA.US,D,20200825,000000,57.2118,57.2418,57.0566,57.2118,149296.06029862,0
+QLTA.US,D,20200826,000000,57.1263,57.192,57.0367,57.192,161794.58308248,0
+QLTA.US,D,20200827,000000,57.2915,57.3203,56.7987,56.8287,131040.5812807,0
+QLTA.US,D,20200828,000000,56.9073,56.957,56.8207,56.9372,98155.601438345,0
+QLTA.US,D,20200831,000000,56.9073,57.2318,56.9073,57.1631,143131.1940766,0
+QLTA.US,D,20200901,000000,57.0267,57.3791,56.9272,57.3791,154968.62136274,0
+QLTA.US,D,20200902,000000,57.3203,57.5442,57.2915,57.5074,120991.52783341,0
+QLTA.US,D,20200903,000000,57.5274,57.6269,57.4477,57.5174,379495.9427171,0
+QLTA.US,D,20200904,000000,57.3293,57.3293,56.9372,56.9968,107038.19307276,0
+QLTA.US,D,20200908,000000,57.0367,57.0865,56.952,57.0267,144278.5665058,0
+QLTA.US,D,20200909,000000,57.0367,57.1243,56.9869,57.0566,51264.037501946,0
+QLTA.US,D,20200910,000000,56.9272,57.0865,56.8973,57.0267,101994.57696545,0
+QLTA.US,D,20200911,000000,57.1362,57.1631,57.0168,57.0865,67650.766328708,0
+QLTA.US,D,20200914,000000,57.2118,57.3004,57.1432,57.2418,91857.109530621,0
+QLTA.US,D,20200915,000000,57.2318,57.2915,57.192,57.2616,124279.92534721,0
+QLTA.US,D,20200916,000000,57.3104,57.3591,57.2108,57.2418,86272.962454033,0
+QLTA.US,D,20200917,000000,57.3492,57.3492,57.2019,57.2815,110193.96960525,0
+QLTA.US,D,20200918,000000,57.3104,57.3104,57.1362,57.1631,153816.22541152,0
+QLTA.US,D,20200921,000000,57.2118,57.2418,57.0765,57.1263,142809.68866738,0
+QLTA.US,D,20200922,000000,57.192,57.2418,57.0566,57.182,941218.13727335,0
+QLTA.US,D,20200923,000000,57.182,57.182,56.8087,56.8376,130697.97707898,0
+QLTA.US,D,20200924,000000,56.8287,56.8675,56.7002,56.759,111409.6619339,0
+QLTA.US,D,20200925,000000,56.8087,56.8087,56.6903,56.7689,93538.984702662,0
+QLTA.US,D,20200928,000000,56.8475,56.9869,56.7889,56.977,151571.71577333,0
+QLTA.US,D,20200929,000000,57.0665,57.0963,56.8774,56.9172,98588.629036403,0
+QLTA.US,D,20200930,000000,56.8973,56.9073,56.7987,56.8774,79309.356230961,0
+QLTA.US,D,20201001,000000,56.8774,57.0367,56.7789,56.9968,179874.23882973,0
+QLTA.US,D,20201002,000000,56.9869,57.0367,56.8774,57.0267,184555.15664726,0
+QLTA.US,D,20201005,000000,56.9272,56.9869,56.8037,56.8087,194644.39827071,0
+QLTA.US,D,20201006,000000,56.8187,57.0068,56.6903,56.7689,337548.52915204,0
+QLTA.US,D,20201007,000000,56.7092,56.9073,56.7002,56.749,202798.57921234,0
+QLTA.US,D,20201008,000000,56.8973,56.953,56.8376,56.8675,84292.690074048,0
+QLTA.US,D,20201009,000000,56.8376,56.9869,56.7987,56.957,312885.04544638,0
+QLTA.US,D,20201012,000000,57.0665,57.2776,57.0267,57.2526,90325.940019156,0
+QLTA.US,D,20201013,000000,57.2526,57.2526,57.0865,57.1442,139824.71188354,0
+QLTA.US,D,20201014,000000,57.2626,57.2626,57.1442,57.2228,98821.720458096,0
+QLTA.US,D,20201015,000000,57.2526,57.2626,57.1641,57.183,172763.9457637,0
+QLTA.US,D,20201016,000000,57.193,57.2726,57.0865,57.0865,122472.46212468,0
+QLTA.US,D,20201019,000000,57.0665,57.0665,56.967,57.0168,114422.77044105,0
+QLTA.US,D,20201020,000000,56.977,56.977,56.8675,56.9073,239427.08766343,0
+QLTA.US,D,20201021,000000,56.8475,56.9073,56.7889,56.9073,494809.88596437,0
+QLTA.US,D,20201022,000000,56.7789,56.7969,56.6814,56.7192,72723.518863737,0
+QLTA.US,D,20201023,000000,56.6814,56.8466,56.6814,56.8287,119733.63791979,0
+QLTA.US,D,20201026,000000,56.9073,56.967,56.8675,56.9372,128610.20132779,0
+QLTA.US,D,20201027,000000,57.0566,57.1263,56.963,57.1263,95163.591723684,0
+QLTA.US,D,20201028,000000,57.0765,57.0765,56.8973,56.8973,146928.97672315,0
+QLTA.US,D,20201029,000000,56.977,56.977,56.6634,56.759,96477.745083918,0
+QLTA.US,D,20201030,000000,56.7092,56.7889,56.4853,56.4853,832001.74505304,0
+QLTA.US,D,20201102,000000,56.6524,56.6814,56.5241,56.5828,302601.895873,0
+QLTA.US,D,20201103,000000,56.5928,56.6426,56.5231,56.6226,190484.92203878,0
+QLTA.US,D,20201104,000000,57.193,57.3452,57.175,57.2428,200407.38273117,0
+QLTA.US,D,20201105,000000,57.5184,57.5184,57.3213,57.3999,201576.85865726,0
+QLTA.US,D,20201106,000000,57.2915,57.2915,57.174,57.2428,120535.39203406,0
+QLTA.US,D,20201109,000000,57.193,57.193,56.7789,56.8187,698588.05197046,0
+QLTA.US,D,20201110,000000,56.7291,56.8267,56.6624,56.6724,250545.14659641,0
+QLTA.US,D,20201111,000000,56.6326,56.7889,56.6136,56.6903,81434.306045101,0
+QLTA.US,D,20201112,000000,56.7789,57.0168,56.7789,56.9372,159132.11641229,0
+QLTA.US,D,20201113,000000,57.0566,57.0865,56.9968,57.0865,73602.635217104,0
+QLTA.US,D,20201116,000000,57.1163,57.174,57.0466,57.1641,108039.8833634,0
+QLTA.US,D,20201117,000000,57.2915,57.3502,57.2526,57.3114,134223.48483209,0
+QLTA.US,D,20201118,000000,57.4398,57.4667,57.3731,57.4199,171214.69157297,0
+QLTA.US,D,20201119,000000,57.5782,57.7205,57.4886,57.7065,178122.03434942,0
+QLTA.US,D,20201120,000000,57.6965,57.7065,57.5084,57.6478,208674.09056604,0
+QLTA.US,D,20201123,000000,57.7165,57.7255,57.6379,57.7255,85477.236566185,0
+QLTA.US,D,20201124,000000,57.7255,57.7255,57.5782,57.598,171780.34015233,0
+QLTA.US,D,20201125,000000,57.6279,57.6667,57.5532,57.598,85577.70700657,0
+QLTA.US,D,20201127,000000,57.7354,57.7941,57.7015,57.7941,98132.493237056,0
+QLTA.US,D,20201130,000000,57.8438,57.9325,57.7672,57.9036,79222.951652231,0
+QLTA.US,D,20201201,000000,57.7453,57.7941,57.4786,57.5384,351830.40225274,0
+QLTA.US,D,20201202,000000,57.4487,57.4487,57.3213,57.4299,111134.37292726,0
+QLTA.US,D,20201203,000000,57.608,57.6478,57.4886,57.5682,128879.46210802,0
+QLTA.US,D,20201204,000000,57.4199,57.4199,57.2526,57.3213,138583.90194479,0
+QLTA.US,D,20201207,000000,57.4886,57.4886,57.3701,57.3999,436660.60918285,0
+QLTA.US,D,20201208,000000,57.4487,57.4786,57.3303,57.3601,274035.13555838,0
+QLTA.US,D,20201209,000000,57.2428,57.2428,57.0765,57.183,318603.82291308,0
+QLTA.US,D,20201210,000000,57.2228,57.4299,57.2128,57.3999,381321.4906189,0
+QLTA.US,D,20201211,000000,57.4398,57.4786,57.3452,57.4686,213302.76375457,0
+QLTA.US,D,20201214,000000,57.3403,57.4736,57.3114,57.4199,167797.69189548,0
+QLTA.US,D,20201215,000000,57.3701,57.4886,57.3701,57.4886,204542.74605742,0
+QLTA.US,D,20201216,000000,57.3901,57.5284,57.2825,57.4299,287451.95816737,0
+QLTA.US,D,20201217,000000,57.5682,57.5782,57.3901,57.4686,333276.52602688,0
+QLTA.US,D,20201218,000000,57.5482,57.5582,57.3901,57.4398,136016.88219295,0
+QLTA.US,D,20201221,000000,57.3999,57.4398,57.2915,57.3701,295533.80039192,0
+QLTA.US,D,20201222,000000,57.4587,57.4985,57.3901,57.4985,211762.55190347,0
+QLTA.US,D,20201223,000000,57.3701,57.5084,57.2428,57.5084,249780.56654508,0
+QLTA.US,D,20201224,000000,57.5582,57.6717,57.5582,57.6379,80650.636610099,0
+QLTA.US,D,20201228,000000,57.5782,57.6867,57.5284,57.6767,204655.27295065,0
+QLTA.US,D,20201229,000000,57.598,57.7065,57.593,57.6965,152175.54312005,0
+QLTA.US,D,20201230,000000,57.6478,57.7364,57.6428,57.7265,1129708.7210705,0
+QLTA.US,D,20201231,000000,57.7563,57.7852,57.7065,57.7563,139757.39668848,0
+QLTA.US,D,20210104,000000,57.6767,57.6767,57.5234,57.5482,197417.38242533,0
+QLTA.US,D,20210105,000000,57.4099,57.4099,57.2328,57.3901,158043.01683852,0
+QLTA.US,D,20210106,000000,56.956,57.0058,56.7978,57.0058,267859.21758792,0
+QLTA.US,D,20210107,000000,56.8077,56.9462,56.8077,56.9262,151468.23121973,0
+QLTA.US,D,20210108,000000,56.9262,56.9262,56.7879,56.9162,1429791.823003,0
+QLTA.US,D,20210111,000000,56.8177,56.8177,56.7281,56.7281,232660.40350351,0
+QLTA.US,D,20210112,000000,56.6714,56.8277,56.5619,56.7978,898024.89024752,0
+QLTA.US,D,20210113,000000,56.9262,57.174,56.9162,57.1641,173953.51577786,0
+QLTA.US,D,20210114,000000,57.1541,57.188,56.8864,56.9063,960784.75553829,0
+QLTA.US,D,20210115,000000,57.0158,57.0457,56.9412,56.9859,287328.37952569,0
+QLTA.US,D,20210119,000000,56.9462,57.0855,56.9462,57.0655,116948.59731233,0
+QLTA.US,D,20210120,000000,57.0457,57.0954,56.9859,57.0457,530712.99783588,0
+QLTA.US,D,20210121,000000,56.8565,56.9462,56.7879,56.9462,334593.69350032,0
+QLTA.US,D,20210122,000000,56.956,56.956,56.8077,56.8665,274328.5092443,0
+QLTA.US,D,20210125,000000,56.966,57.0855,56.9462,57.0855,188235.38887856,0
+QLTA.US,D,20210126,000000,56.956,57.1093,56.9362,57.0556,140853.52919308,0
+QLTA.US,D,20210127,000000,57.1352,57.1352,56.9859,57.0158,163450.33594003,0
+QLTA.US,D,20210128,000000,56.9959,57.0257,56.8864,57.0257,293731.36069141,0
+QLTA.US,D,20210129,000000,56.7779,56.951,56.7381,56.8565,215625.64033626,0
+QLTA.US,D,20210201,000000,56.748,56.8645,56.7281,56.8277,194316.86463505,0
+QLTA.US,D,20210202,000000,56.6614,56.748,56.6316,56.748,208871.0126292,0
+QLTA.US,D,20210203,000000,56.5918,56.6316,56.5579,56.6117,169574.00928148,0
+QLTA.US,D,20210204,000000,56.5121,56.6316,56.4534,56.6017,594976.90561921,0
+QLTA.US,D,20210205,000000,56.6416,56.6714,56.4534,56.4833,427698.64590052,0
+QLTA.US,D,20210208,000000,56.5121,56.6714,56.5031,56.6514,230179.78833041,0
+QLTA.US,D,20210209,000000,56.6992,56.7082,56.5519,56.5818,97699.465638998,0
+QLTA.US,D,20210210,000000,56.6514,56.7082,56.6316,56.7082,85155.731156954,0
+QLTA.US,D,20210211,000000,56.7281,56.7281,56.5719,56.6017,371232.24899545,0
+QLTA.US,D,20210212,000000,56.4435,56.5221,56.3937,56.4036,200919.78197714,0
+QLTA.US,D,20210216,000000,56.1568,56.1767,56.0582,56.0782,290092.32134067,0
+QLTA.US,D,20210217,000000,56.2643,56.3041,56.1867,56.3041,221695.05963991,0
+QLTA.US,D,20210218,000000,56.2155,56.2842,56.117,56.2345,198227.17417482,0
+QLTA.US,D,20210219,000000,56.117,56.1469,55.8901,55.9149,118460.67744012,0
+QLTA.US,D,20210222,000000,55.8513,55.9199,55.6093,55.6333,137138.13230765,0
+QLTA.US,D,20210223,000000,55.5248,55.703,55.4342,55.683,305492.43044286,0
+QLTA.US,D,20210224,000000,55.3576,55.7318,55.2979,55.7129,219371.17835381,0
+QLTA.US,D,20210225,000000,55.3974,55.4562,54.7017,55.0023,698908.55267528,0
+QLTA.US,D,20210226,000000,55.3377,55.6333,55.1605,55.6143,451332.30759224,0
+QLTA.US,D,20210301,000000,55.3675,55.5945,55.3675,55.5945,982188.97815787,0
+QLTA.US,D,20210302,000000,55.495,55.5148,55.4123,55.465,493382.20100649,0
+QLTA.US,D,20210303,000000,55.2003,55.2979,55.1107,55.1704,217707.38786103,0
+QLTA.US,D,20210304,000000,55.1605,55.1904,54.7365,54.8022,481930.58021144,0
+QLTA.US,D,20210305,000000,54.6569,54.7952,54.5782,54.7165,309217.87437233,0
+QLTA.US,D,20210308,000000,54.638,54.6469,54.3105,54.3105,153523.85643001,0
+QLTA.US,D,20210309,000000,54.5285,54.6817,54.5285,54.6469,229457.40586404,0
+QLTA.US,D,20210310,000000,54.7265,54.8928,54.7067,54.843,237154.44630192,0
+QLTA.US,D,20210311,000000,54.853,54.9624,54.7962,54.8728,158923.13789629,0
+QLTA.US,D,20210312,000000,54.4787,54.4787,54.3006,54.3354,100311.697089,0
+QLTA.US,D,20210315,000000,54.3802,54.5185,54.3802,54.4588,198687.32879179,0
+QLTA.US,D,20210316,000000,54.4986,54.5584,54.3702,54.4289,99588.309918232,0
+QLTA.US,D,20210317,000000,54.2706,54.5584,54.213,54.4787,1012300.9738456,0
+QLTA.US,D,20210318,000000,54.0945,54.2608,53.9562,54.1642,370744.96735959,0
+QLTA.US,D,20210319,000000,54.1941,54.2866,54.1443,54.2706,129765.61139222,0
+QLTA.US,D,20210322,000000,54.4001,54.5235,54.3503,54.3901,141712.55145837,0
+QLTA.US,D,20210323,000000,54.4588,54.618,54.4189,54.618,184523.00610634,0
+QLTA.US,D,20210324,000000,54.4687,54.7215,54.4687,54.7067,117572.51874711,0
+QLTA.US,D,20210325,000000,54.7365,54.7554,54.5584,54.633,151922.35761028,0
+QLTA.US,D,20210326,000000,54.5285,54.6668,54.4887,54.6081,146694.88059705,0
+QLTA.US,D,20210329,000000,54.5882,54.5982,54.4091,54.4787,140540.06141908,0
+QLTA.US,D,20210330,000000,54.4887,54.628,54.3702,54.6032,100114.77502585,0
+QLTA.US,D,20210331,000000,54.6867,54.8211,54.617,54.7067,185956.71929063,0
+QLTA.US,D,20210401,000000,54.9126,55.0023,54.8241,54.9823,116552.7437772,0
+QLTA.US,D,20210405,000000,54.8052,54.858,54.7265,54.7653,792998.11539126,0
+QLTA.US,D,20210406,000000,54.853,55.1217,54.843,55.1217,604184.01677608,0
+QLTA.US,D,20210407,000000,55.0819,55.1366,54.9425,54.9923,369778.44172309,0
+QLTA.US,D,20210408,000000,55.0619,55.1615,55.0221,55.1615,86519.115032976,0
+QLTA.US,D,20210409,000000,55.0221,55.1784,54.9724,55.0719,282521.87365768,0
+QLTA.US,D,20210412,000000,55.0023,55.0619,54.9624,55.052,571674.79638077,0
+QLTA.US,D,20210413,000000,55.0023,55.2789,55.0023,55.269,82831.849870853,0
+QLTA.US,D,20210414,000000,55.2302,55.269,55.1356,55.2013,252221.99824643,0
+QLTA.US,D,20210415,000000,55.3585,55.6055,55.3585,55.466,914047.91608008,0
+QLTA.US,D,20210416,000000,55.2302,55.3137,55.1615,55.1814,851884.84520519,0
+QLTA.US,D,20210419,000000,55.0421,55.1266,55.0221,55.0918,322511.11833965,0
+QLTA.US,D,20210420,000000,55.052,55.2501,55.052,55.1914,182391.02336137,0
+QLTA.US,D,20210421,000000,55.1814,55.2989,55.1416,55.2889,172337.95109647,0
+QLTA.US,D,20210422,000000,55.2789,55.3984,55.26,55.3387,103376.04552074,0
+QLTA.US,D,20210423,000000,55.3685,55.476,55.3337,55.4034,107259.22804161,0
+QLTA.US,D,20210426,000000,55.3984,55.4542,55.3785,55.3884,123877.03888126,0
+QLTA.US,D,20210427,000000,55.3685,55.3785,55.1814,55.2112,328751.33739195,0
+QLTA.US,D,20210428,000000,55.2013,55.2352,55.0321,55.2302,217713.41608746,0
+QLTA.US,D,20210429,000000,55.1615,55.1615,54.9624,55.1615,101704.21739274,0
+QLTA.US,D,20210430,000000,55.1814,55.26,55.1416,55.26,132186.94900549,0
+QLTA.US,D,20210503,000000,55.1814,55.3187,55.1316,55.2013,109527.8505855,0
+QLTA.US,D,20210504,000000,55.3585,55.3785,55.2212,55.2939,86594.467863265,0
+QLTA.US,D,20210505,000000,55.2013,55.3437,55.2013,55.3187,45078.072487453,0
+QLTA.US,D,20210506,000000,55.3088,55.4282,55.3088,55.3884,128376.10520169,0
+QLTA.US,D,20210507,000000,55.5357,55.6213,55.3247,55.4083,184003.57392955,0
+QLTA.US,D,20210510,000000,55.2989,55.3984,55.1714,55.1714,197773.04778429,0
+QLTA.US,D,20210511,000000,55.0221,55.0619,54.9525,55.0122,86680.872441995,0
+QLTA.US,D,20210512,000000,54.8728,54.9027,54.7365,54.7753,290205.85293832,0
+QLTA.US,D,20210513,000000,54.8629,54.9624,54.834,54.9126,1602015.2377975,0
+QLTA.US,D,20210514,000000,55.0619,55.1615,55.0321,55.1516,63512.388889257,0
+QLTA.US,D,20210517,000000,55.1316,55.1516,55.0619,55.0719,139995.51163219,0
+QLTA.US,D,20210518,000000,54.9923,55.0073,54.9425,54.9525,112740.89526901,0
+QLTA.US,D,20210519,000000,54.9326,55.0221,54.8052,54.8728,177563.41870088,0
+QLTA.US,D,20210520,000000,55.0122,55.1864,55.0122,55.1814,94947.580276858,0
+QLTA.US,D,20210521,000000,55.2212,55.264,55.1714,55.2112,63455.120738238,0
+QLTA.US,D,20210524,000000,55.2789,55.3437,55.2501,55.3088,37458.394288669,0
+QLTA.US,D,20210525,000000,55.3486,55.5009,55.3486,55.486,219267.69380022,0
+QLTA.US,D,20210526,000000,55.3984,55.5258,55.3934,55.5059,562975.06094785,0
+QLTA.US,D,20210527,000000,55.4282,55.4282,55.2989,55.3486,179344.7596089,0
+QLTA.US,D,20210528,000000,55.3486,55.496,55.3287,55.3585,208894.12083048,0
+QLTA.US,D,20210601,000000,55.2302,55.3088,55.1714,55.3088,389950.89674355,0
+QLTA.US,D,20210602,000000,55.3287,55.3884,55.3187,55.3585,113522.5552952,0
+QLTA.US,D,20210603,000000,55.2212,55.2501,55.1615,55.1914,207336.82900452,0
+QLTA.US,D,20210604,000000,55.3187,55.5158,55.2999,55.496,83382.427884162,0
+QLTA.US,D,20210607,000000,55.466,55.486,55.4183,55.466,56654.276628591,0
+QLTA.US,D,20210608,000000,55.6253,55.6353,55.5795,55.5955,55158.271771261,0
+QLTA.US,D,20210609,000000,55.7936,55.8533,55.7238,55.7836,422949.40818353,0
+QLTA.US,D,20210610,000000,55.7149,55.9916,55.6751,55.9916,678330.19707566,0
+QLTA.US,D,20210611,000000,56.0214,56.0314,55.9419,55.9916,108979.281981,0
+QLTA.US,D,20210614,000000,55.9219,55.9419,55.7836,55.8333,213908.60051008,0
+QLTA.US,D,20210615,000000,55.7736,55.8701,55.7636,55.8433,271517.34632234,0
+QLTA.US,D,20210616,000000,55.9119,55.9866,55.5656,55.705,183390.7042432,0
+QLTA.US,D,20210617,000000,55.8333,56.1638,55.8333,55.9617,161697.12675531,0
+QLTA.US,D,20210618,000000,56.0702,56.2972,56.0214,56.1987,156356.11814446,0
+QLTA.US,D,20210621,000000,56.0314,56.0514,55.9129,55.9617,95841.767196282,0
+QLTA.US,D,20210622,000000,55.7936,56.0314,55.7538,56.0214,117665.95625667,0
+QLTA.US,D,20210623,000000,55.9518,56.0314,55.9119,55.9617,104702.25533382,0
+QLTA.US,D,20210624,000000,56.0115,56.0464,55.9617,56.0115,28245.254905382,0
+QLTA.US,D,20210625,000000,56.0314,56.0314,55.7886,55.8831,60128.544457097,0
+QLTA.US,D,20210628,000000,55.9916,56.1289,55.9916,56.0991,48316.234781055,0
+QLTA.US,D,20210629,000000,56.0016,56.1489,56.0016,56.1289,27881.551911188,0
+QLTA.US,D,20210630,000000,56.2075,56.2872,56.1787,56.1987,130699.98648779,0
+QLTA.US,D,20210701,000000,56.1887,56.2275,56.0892,56.1787,126808.76633168,0
+QLTA.US,D,20210702,000000,56.1987,56.3071,56.1389,56.2872,62289.663629774,0
+QLTA.US,D,20210706,000000,56.3668,56.5958,56.3668,56.4763,110573.7478699,0
+QLTA.US,D,20210707,000000,56.5659,56.7122,56.5361,56.6406,90095.862710675,0
+QLTA.US,D,20210708,000000,56.6744,56.7709,56.6256,56.6844,91219.122234178,0
+QLTA.US,D,20210709,000000,56.4564,56.4953,56.4465,56.4564,78484.493915402,0
+QLTA.US,D,20210712,000000,56.5061,56.5361,56.3967,56.4365,44558.640310663,0
+QLTA.US,D,20210713,000000,56.4365,56.5261,56.1887,56.2375,81252.454548004,0
+QLTA.US,D,20210714,000000,56.3768,56.4763,56.3768,56.4663,88521.490909845,0
+QLTA.US,D,20210715,000000,56.6206,56.6356,56.4435,56.6057,155536.27935092,0
+QLTA.US,D,20210716,000000,56.4465,56.6057,56.4465,56.5758,846482.5496257,0
+QLTA.US,D,20210719,000000,56.7919,56.951,56.7819,56.9112,120832.7845376,0
+QLTA.US,D,20210720,000000,57.0805,57.1053,56.752,56.7619,164282.23118641,0
+QLTA.US,D,20210721,000000,56.5958,56.6834,56.5559,56.6057,75905.417710724,0
+QLTA.US,D,20210722,000000,56.6456,56.8416,56.6356,56.8017,67718.081523766,0
+QLTA.US,D,20210723,000000,56.6356,56.7819,56.6356,56.7819,53645.186939066,0
+QLTA.US,D,20210726,000000,56.8317,56.8317,56.6654,56.6744,42343.267100178,0
+QLTA.US,D,20210727,000000,56.8117,56.8914,56.7719,56.8814,41608.828180965,0
+QLTA.US,D,20210728,000000,56.7222,57.0008,56.7222,56.961,299240.15493772,0
+QLTA.US,D,20210729,000000,56.8017,56.8515,56.7629,56.8515,52126.073880448,0
+QLTA.US,D,20210730,000000,56.8217,56.9212,56.8217,56.8914,55039.716651607,0
+QLTA.US,D,20210802,000000,56.8017,57.0377,56.8017,56.9112,54502.199795548,0
+QLTA.US,D,20210803,000000,56.9312,57.0208,56.9212,56.971,39007.648479402,0
+QLTA.US,D,20210804,000000,57.0705,57.1303,56.7919,57.0008,100114.77502585,0
+QLTA.US,D,20210805,000000,56.9312,56.9312,56.7919,56.8217,53835.076071393,0
+QLTA.US,D,20210806,000000,56.546,56.5808,56.4066,56.4066,119655.27097629,0
+QLTA.US,D,20210809,000000,56.4265,56.4564,56.2175,56.2573,129958.51463775,0
+QLTA.US,D,20210810,000000,56.2773,56.2872,56.109,56.1289,71330.998560004,0
+QLTA.US,D,20210811,000000,56.119,56.2972,56.0514,56.2075,182585.93601572,0
+QLTA.US,D,20210812,000000,56.1987,56.2474,56.1289,56.2375,31761.72031885,0
+QLTA.US,D,20210813,000000,56.337,56.5261,56.337,56.5261,73564.456449758,0
+QLTA.US,D,20210816,000000,56.6744,56.7421,56.5659,56.5858,61425.617842465,0
+QLTA.US,D,20210817,000000,56.5161,56.5758,56.4663,56.5061,89809.521955579,0
+QLTA.US,D,20210818,000000,56.4863,56.5261,56.3967,56.4863,112435.46513024,0
+QLTA.US,D,20210819,000000,56.6554,56.6554,56.4863,56.6057,80105.082118809,0
+QLTA.US,D,20210820,000000,56.5758,56.6654,56.5659,56.6356,29668.921045635,0
+QLTA.US,D,20210823,000000,56.6256,56.6844,56.6067,56.6406,47819.910805555,0
+QLTA.US,D,20210824,000000,56.5958,56.6027,56.5061,56.5361,43178.176459776,0
+QLTA.US,D,20210825,000000,56.5361,56.5361,56.337,56.3967,100885.3833036,0
+QLTA.US,D,20210826,000000,56.4265,56.4265,56.327,56.3868,88809.841073749,0
+QLTA.US,D,20210827,000000,56.4166,56.6744,56.3568,56.6554,60270.20777804,0
+QLTA.US,D,20210830,000000,56.5758,56.7222,56.5758,56.7122,35227.950512126,0
+QLTA.US,D,20210831,000000,56.6744,56.7719,56.5808,56.6256,81983.879354005,0
+QLTA.US,D,20210901,000000,56.6057,56.6156,56.4564,56.5559,62446.397516775,0
+QLTA.US,D,20210902,000000,56.6057,56.6256,56.5559,56.6156,45365.417946954,0
+QLTA.US,D,20210903,000000,56.4763,56.5161,56.4465,56.4663,53379.94497645,0
+QLTA.US,D,20210907,000000,56.327,56.327,56.1687,56.2375,73651.865732893,0
+QLTA.US,D,20210908,000000,56.3668,56.4365,56.2872,56.4166,80123.166798078,0
+QLTA.US,D,20210909,000000,56.5161,56.7222,56.4365,56.7122,41306.412155407,0
+QLTA.US,D,20210910,000000,56.6933,56.6933,56.5061,56.5958,35450.99488978,0
+QLTA.US,D,20210913,000000,56.6933,56.7411,56.6554,56.6844,53615.04580695,0
+QLTA.US,D,20210914,000000,56.7022,56.9312,56.7022,56.8317,42685.871301891,0
+QLTA.US,D,20210915,000000,56.7919,56.8217,56.7022,56.7719,65049.586627145,0
+QLTA.US,D,20210916,000000,56.6156,56.7222,56.5958,56.6654,70610.625502445,0
+QLTA.US,D,20210917,000000,56.5261,56.6057,56.5161,56.5958,49518.865952461,0
+QLTA.US,D,20210920,000000,56.6156,56.7619,56.6156,56.7619,77402.427272458,0
+QLTA.US,D,20210921,000000,56.75,56.7719,56.6933,56.7371,89063.026583519,0
+QLTA.US,D,20210922,000000,56.752,56.8565,56.7122,56.8565,84797.05168478,0
+QLTA.US,D,20210923,000000,56.6844,56.7321,56.4465,56.5559,104509.35208828,0
+QLTA.US,D,20210924,000000,56.4564,56.4763,56.3768,56.4166,42205.622596851,0
+QLTA.US,D,20210927,000000,56.2673,56.4006,56.2673,56.3568,50581.843211732,0
+QLTA.US,D,20210928,000000,56.0702,56.0702,55.8921,55.9021,85698.271535032,0
+QLTA.US,D,20210929,000000,55.9916,56.0892,55.5447,55.8981,270472.45374234,0
+QLTA.US,D,20210930,000000,55.8821,55.9021,55.7626,55.7726,103862.3224522,0
+QLTA.US,D,20211001,000000,55.9518,56.1638,55.9299,56.1001,117872.92536386,0
+QLTA.US,D,20211004,000000,56.0115,56.0752,55.9319,56.0514,141542.75641412,0
+QLTA.US,D,20211005,000000,55.9816,56.0016,55.8134,55.8523,66750.55118286,0
+QLTA.US,D,20211006,000000,55.8323,55.8921,55.7826,55.8821,133751.27376228,0
+QLTA.US,D,20211007,000000,55.7528,55.7726,55.6443,55.6641,71988.07524012,0
+QLTA.US,D,20211008,000000,55.6443,55.6443,55.4163,55.4452,157182.98986883,0
+QLTA.US,D,20211011,000000,55.3665,55.4372,55.3566,55.3566,40126.88918529,0
+QLTA.US,D,20211012,000000,55.6243,55.6641,55.4452,55.6641,60746.437665465,0
+QLTA.US,D,20211013,000000,55.704,55.8921,55.704,55.8921,66933.407384361,0
+QLTA.US,D,20211014,000000,55.9518,56.0602,55.9219,56.0464,317251.4907855,0
+QLTA.US,D,20211015,000000,55.9119,55.9319,55.8423,55.9119,170725.40052829,0
+QLTA.US,D,20211018,000000,55.7726,55.9419,55.7328,55.8622,70205.729627694,0
+QLTA.US,D,20211019,000000,55.7528,55.7548,55.6143,55.6343,57061.181912149,0
+QLTA.US,D,20211020,000000,55.5845,55.6641,55.5198,55.5248,89519.162382866,0
+QLTA.US,D,20211021,000000,55.475,55.483,55.3765,55.4163,631817.40669951,0
+QLTA.US,D,20211022,000000,55.495,55.6343,55.465,55.5745,99587.305213828,0
+QLTA.US,D,20211025,000000,55.5547,55.704,55.5547,55.6143,51970.344697851,0
+QLTA.US,D,20211026,000000,55.7139,55.8423,55.6243,55.8423,882749.36449141,0
+QLTA.US,D,20211027,000000,56.0214,56.1897,55.9329,56.105,208028.06563437,0
+QLTA.US,D,20211028,000000,56.0414,56.1001,55.9468,56.0115,197918.72992285,0
+QLTA.US,D,20211029,000000,55.8224,56.0802,55.8124,55.9816,79341.506771885,0
+QLTA.US,D,20211101,000000,55.7428,55.8622,55.7139,55.8523,63276.283354354,0
+QLTA.US,D,20211102,000000,55.8423,56.0214,55.8423,56.0115,124825.47983849,0
+QLTA.US,D,20211103,000000,56.0602,56.0941,55.8025,55.9021,76693.105963341,0
+QLTA.US,D,20211104,000000,55.9717,56.1997,55.9617,56.1499,88951.504394691,0
+QLTA.US,D,20211105,000000,56.3678,56.5371,56.2683,56.5051,66931.397975553,0
+QLTA.US,D,20211108,000000,56.4275,56.4475,56.318,56.3678,82663.059531007,0
+QLTA.US,D,20211109,000000,56.6366,56.6466,56.4973,56.5271,63371.730272719,0
+QLTA.US,D,20211110,000000,56.4076,56.4076,55.9518,56.0214,42304.083628429,0
+QLTA.US,D,20211111,000000,56.0214,56.0602,55.8423,55.8721,43421.314925507,0
+QLTA.US,D,20211112,000000,55.9319,55.9518,55.7626,55.8523,106338.91880769,0
+QLTA.US,D,20211115,000000,55.7726,55.7856,55.485,55.486,86241.816617513,0
+QLTA.US,D,20211116,000000,55.4452,55.6045,55.3765,55.3944,96664.620103034,0
+QLTA.US,D,20211117,000000,55.3367,55.5945,55.3367,55.5945,54784.521733029,0
+QLTA.US,D,20211118,000000,55.5148,55.7139,55.5148,55.684,61182.479376734,0
+QLTA.US,D,20211119,000000,55.7926,55.9119,55.7926,55.8721,59383.053789442,0
+QLTA.US,D,20211122,000000,55.6542,55.7328,55.4322,55.475,76905.098592553,0
+QLTA.US,D,20211123,000000,55.3267,55.3765,55.1187,55.1386,79658.993363501,0
+QLTA.US,D,20211124,000000,55.1386,55.3665,55.0789,55.3665,55195.445834203,0
+QLTA.US,D,20211126,000000,55.4552,55.8323,55.4552,55.8323,61203.578169215,0
+QLTA.US,D,20211129,000000,55.5049,55.8124,55.5049,55.8025,64765.255280857,0
+QLTA.US,D,20211130,000000,55.9617,56.1299,55.7926,55.9319,71081.83186785,0
+QLTA.US,D,20211201,000000,55.694,55.8423,55.6153,55.8224,358626.22284037,0
+QLTA.US,D,20211202,000000,55.8423,55.9219,55.7428,55.9119,100132.85970512,0
+QLTA.US,D,20211203,000000,55.8622,56.3778,55.8622,56.2782,86974.246127919,0
+QLTA.US,D,20211206,000000,56.2285,56.2484,55.9846,56.0026,59272.536305018,0
+QLTA.US,D,20211207,000000,56.0016,56.1499,55.9319,55.9826,86281.000089264,0
+QLTA.US,D,20211208,000000,55.9021,55.9021,55.6243,55.704,57250.066340073,0
+QLTA.US,D,20211209,000000,55.8025,55.8025,55.6393,55.6751,192572.69778997,0
+QLTA.US,D,20211210,000000,55.7528,55.8682,55.6741,55.7139,50117.669777155,0
+QLTA.US,D,20211213,000000,55.8821,56.0184,55.8821,55.9419,40792.003500637,0
+QLTA.US,D,20211214,000000,55.8124,55.8124,55.6741,55.704,62193.212007006,0
+QLTA.US,D,20211215,000000,55.5646,55.7726,55.5646,55.7428,59414.199625962,0
+QLTA.US,D,20211216,000000,55.7826,55.8971,55.7228,55.7826,49093.875989634,0
+QLTA.US,D,20211217,000000,55.8323,55.9319,55.8224,55.9119,137922.80644706,0
+QLTA.US,D,20211220,000000,55.8523,55.8771,55.6741,55.7228,58911.847424038,0
+QLTA.US,D,20211221,000000,55.495,55.8921,55.495,55.7826,123379.71020135,0
+QLTA.US,D,20211222,000000,55.8523,56.0612,55.694,55.8154,99067.873037038,0
+QLTA.US,D,20211223,000000,55.8323,55.8323,55.6542,55.7666,41967.507653139,0
+QLTA.US,D,20211227,000000,55.7428,55.9269,55.7428,55.8821,47349.709144553,0
+QLTA.US,D,20211228,000000,55.9717,55.9916,55.5945,55.8124,72433.159291025,0
+QLTA.US,D,20211229,000000,55.6045,55.6393,55.5298,55.5745,52879.602183334,0
+QLTA.US,D,20211230,000000,55.6343,55.7528,55.5158,55.7528,139850.83419804,0
+QLTA.US,D,20211231,000000,55.7428,55.8154,55.684,55.684,75234.275168954,0
+QLTA.US,D,20220103,000000,55.3854,55.3954,55.2073,55.2272,174548.30078494,0
+QLTA.US,D,20220104,000000,55.0978,55.4252,55.0381,55.3854,509160.07896453,0
+QLTA.US,D,20220105,000000,55.2959,55.2959,54.9186,54.9186,135218.1421919,0
+QLTA.US,D,20220106,000000,54.829,54.9386,54.7793,54.8888,152561.34961113,0
+QLTA.US,D,20220107,000000,54.8092,54.849,54.631,54.7107,65400.228464088,0
+QLTA.US,D,20220110,000000,54.5712,54.7495,54.4469,54.7495,86365.395259187,0
+QLTA.US,D,20220111,000000,54.6509,54.859,54.626,54.859,108005.72341367,0
+QLTA.US,D,20220112,000000,54.849,54.8998,54.7793,54.7992,61196.545238388,0
+QLTA.US,D,20220113,000000,54.7992,54.9585,54.7305,54.9585,82136.594423391,0
+QLTA.US,D,20220114,000000,54.7007,54.7057,54.5016,54.5165,91159.84467435,0
+QLTA.US,D,20220118,000000,54.2438,54.2628,54.0547,54.0597,76939.258542284,0
+QLTA.US,D,20220119,000000,54.1741,54.3075,54.1243,54.1243,82687.172436699,0
+QLTA.US,D,20220120,000000,54.1841,54.2338,54.0845,54.1642,135259.33507245,0
+QLTA.US,D,20220121,000000,54.3324,54.5016,54.3324,54.4717,69227.147538346,0
+QLTA.US,D,20220124,000000,54.4817,54.4817,54.2726,54.2726,80482.850974656,0
+QLTA.US,D,20220125,000000,54.2926,54.3623,54.1741,54.214,619269.65339986,0
+QLTA.US,D,20220126,000000,54.2338,54.2986,53.8159,53.8159,84995.983156742,0
+QLTA.US,D,20220127,000000,53.9652,54.0945,53.8965,53.985,115742.95202771,0
+QLTA.US,D,20220128,000000,53.7472,54.0248,53.7472,54.0248,51699.074508812,0
+QLTA.US,D,20220131,000000,53.8855,54.0547,53.8567,53.975,35488.168952723,0
+QLTA.US,D,20220201,000000,53.9253,53.995,53.776,53.975,172014.43627843,0
+QLTA.US,D,20220202,000000,54.0547,54.1592,53.9652,53.995,285651.52787567,0
+QLTA.US,D,20220203,000000,53.6676,53.7272,53.5611,53.6676,172479.61441741,0
+QLTA.US,D,20220204,000000,53.2803,53.2833,53.1012,53.1808,79874.000105924,0
+QLTA.US,D,20220207,000000,53.1908,53.3291,53.131,53.3192,63125.577693776,0
+QLTA.US,D,20220208,000000,53.2207,53.2605,53.1211,53.13,35954.351796108,0
+QLTA.US,D,20220209,000000,53.2605,53.4138,53.2207,53.2704,102314.07296587,0
+QLTA.US,D,20220210,000000,53.0514,53.1012,52.5846,52.6543,101485.19183269,0
+QLTA.US,D,20220211,000000,52.7638,53.0226,52.5946,53.0017,119204.15869896,0
+QLTA.US,D,20220214,000000,52.7339,52.7787,52.5548,52.6245,111599.55106624,0
+QLTA.US,D,20220215,000000,52.495,52.6343,52.3766,52.3955,92293.15124189,0
+QLTA.US,D,20220216,000000,52.495,52.495,52.2372,52.485,70576.465552714,0
+QLTA.US,D,20220217,000000,52.505,52.6343,52.4055,52.504,62348.941189602,0
+QLTA.US,D,20220218,000000,52.5548,52.6343,52.4652,52.5946,34534.704473471,0
+QLTA.US,D,20220222,000000,52.4552,52.5548,52.4154,52.5368,55006.56140628,0
+QLTA.US,D,20220223,000000,52.4652,52.4652,52.1377,52.1377,40502.648632329,0
+QLTA.US,D,20220224,000000,52.1776,52.4055,52.1776,52.3358,103886.43535789,0
+QLTA.US,D,20220225,000000,52.4154,52.495,52.3756,52.4752,28201.047911613,0
+QLTA.US,D,20220228,000000,52.6742,53.0017,52.6742,52.9817,26507.116286725,0
+QLTA.US,D,20220301,000000,52.9917,53.3391,52.9917,53.0812,180549.40018912,0
+QLTA.US,D,20220302,000000,52.7638,52.7936,52.3756,52.3756,75496.503018358,0
+QLTA.US,D,20220303,000000,52.5647,52.6145,52.4254,52.515,39659.7016375,0
+QLTA.US,D,20220304,000000,52.7936,52.8424,52.5647,52.5946,127939.05878602,0
+QLTA.US,D,20220307,000000,52.3457,52.4254,51.9785,51.9984,91155.825856735,0
+QLTA.US,D,20220308,000000,51.7307,51.874,51.5515,51.8003,75619.076955627,0
+QLTA.US,D,20220309,000000,51.7705,51.9386,51.7705,51.8242,81349.910875178,0
+QLTA.US,D,20220310,000000,51.5614,51.5614,51.234,51.3823,68117.953876498,0
+QLTA.US,D,20220311,000000,51.3823,51.442,51.3236,51.3723,3637456.9413018,0
+QLTA.US,D,20220314,000000,50.9951,51.015,50.7771,50.797,1260351.4394072,0
+QLTA.US,D,20220315,000000,50.9951,51.1941,50.797,51.1046,124045.82922111,0
+QLTA.US,D,20220316,000000,51.2937,51.4321,50.8557,51.3524,73613.686965547,0
+QLTA.US,D,20220317,000000,51.5614,51.9088,51.5316,51.7804,52619.383742737,0
+QLTA.US,D,20220318,000000,51.6809,51.9586,51.661,51.8938,40910.558620291,0
+QLTA.US,D,20220321,000000,51.5415,51.651,51.2041,51.2439,32904.069226025,0
+QLTA.US,D,20220322,000000,51.1245,51.1842,51.0349,51.1046,179572.82750858,0
+QLTA.US,D,20220323,000000,51.234,51.3186,51.0747,51.3136,61369.35439585,0
+QLTA.US,D,20220324,000000,51.0448,51.3624,50.8975,51.3036,47801.826126285,0
+QLTA.US,D,20220325,000000,51.1245,51.1643,50.8169,50.9752,150583.08663994,0
+QLTA.US,D,20220328,000000,51.015,51.2539,50.8657,51.0946,85646.026906031,0
+QLTA.US,D,20220329,000000,51.3723,51.5117,51.2986,51.4619,42448.761062582,0
+QLTA.US,D,20220330,000000,51.3136,51.641,51.3136,51.5614,34382.99410849,0
+QLTA.US,D,20220331,000000,51.6012,51.6908,51.4221,51.4818,116803.91987817,0
+QLTA.US,D,20220401,000000,51.1444,51.6122,51.1444,51.4619,108176.52316232,0
+QLTA.US,D,20220404,000000,51.5913,51.641,51.4619,51.5913,75904.413006321,0
+QLTA.US,D,20220405,000000,51.4719,51.5714,50.8757,50.9155,114529.26910786,0
+QLTA.US,D,20220406,000000,50.4984,50.8557,50.389,50.6985,48137.397397171,0
+QLTA.US,D,20220407,000000,50.6876,50.7164,50.4785,50.5383,181420.47890726,0
+QLTA.US,D,20220408,000000,50.3302,50.3302,50.0964,50.1859,83054.894248508,0
+QLTA.US,D,20220411,000000,50.0017,50.0217,49.7609,49.8823,145947.38052059,0
+QLTA.US,D,20220412,000000,50.1013,50.2187,49.8534,49.8534,88202.999613825,0
+QLTA.US,D,20220413,000000,49.8823,50.151,49.8823,50.1112,57974.458215247,0
+QLTA.US,D,20220414,000000,50.0416,50.1192,49.5947,49.6643,192629.96594099,0
+QLTA.US,D,20220418,000000,49.535,49.535,49.2772,49.2971,70979.352018657,0
+QLTA.US,D,20220419,000000,49.0681,49.1776,48.9388,48.9886,53184.027617699,0
+QLTA.US,D,20220420,000000,49.1677,49.4723,49.1677,49.3667,96224.559574148,0
+QLTA.US,D,20220421,000000,49.2772,49.317,48.8502,48.904,113712.44442752,0
+QLTA.US,D,20220422,000000,48.7705,49.0084,48.7019,48.9586,65645.376338627,0
+QLTA.US,D,20220425,000000,49.1379,49.4155,49.1379,49.3469,104954.43613919,0
+QLTA.US,D,20220426,000000,49.6046,49.6046,49.4155,49.535,390586.87463119,0
+QLTA.US,D,20220427,000000,49.3957,49.4404,48.9586,48.9586,95316.30679307,0
+QLTA.US,D,20220428,000000,48.9686,49.1279,48.8303,49.1079,93205.422840585,0
+QLTA.US,D,20220429,000000,48.8005,48.9925,48.6113,48.661,86268.943636417,0
+QLTA.US,D,20220502,000000,48.4222,48.6411,48.2829,48.4222,171688.91205159,0
+QLTA.US,D,20220503,000000,48.7905,48.89,48.6113,48.661,148524.44731646,0
+QLTA.US,D,20220504,000000,48.671,49.4573,48.4584,49.4573,175212.41039588,0
+QLTA.US,D,20220505,000000,48.7009,48.7009,48.1492,48.4122,168125.22553113,0
+QLTA.US,D,20220506,000000,48.2331,48.3624,48.084,48.1535,80400.465213541,0
+QLTA.US,D,20220509,000000,48.044,48.3526,47.9455,48.3526,214527.49842285,0
+QLTA.US,D,20220510,000000,48.6014,48.6462,48.4023,48.4521,81270.539227273,0
+QLTA.US,D,20220511,000000,48.2829,48.7158,48.2231,48.6212,200176.3007183,0
+QLTA.US,D,20220512,000000,48.7208,48.8502,48.6595,48.691,68060.685725479,0
+QLTA.US,D,20220513,000000,48.6512,48.671,48.4023,48.4719,331026.99286667,0
+QLTA.US,D,20220516,000000,48.5117,48.714,48.5117,48.5317,461150.27902664,0
+QLTA.US,D,20220517,000000,48.253,48.3824,48.248,48.3028,75672.326289031,0
+QLTA.US,D,20220518,000000,48.2829,48.5217,48.1833,48.5217,101330.4673545,0
+QLTA.US,D,20220519,000000,48.7307,48.8203,48.5516,48.6412,109516.79883706,0
+QLTA.US,D,20220520,000000,48.6512,48.8102,48.6227,48.7905,37350.890917457,0
+QLTA.US,D,20220523,000000,48.691,48.8203,48.5417,48.661,101317.40619725,0
+QLTA.US,D,20220524,000000,48.7905,49.2682,48.7905,49.2284,51876.907188293,0
+QLTA.US,D,20220525,000000,49.3977,49.6663,49.3756,49.6265,112022.53162026,0
+QLTA.US,D,20220526,000000,49.6066,49.8356,49.5317,49.6465,85094.444188319,0
+QLTA.US,D,20220527,000000,49.8057,49.925,49.6962,49.8256,42165.434420697,0
+QLTA.US,D,20220531,000000,49.4175,49.537,49.2284,49.5071,55680.718061262,0
+QLTA.US,D,20220601,000000,49.547,49.6365,49.0094,49.1289,547050.49614685,0
+QLTA.US,D,20220602,000000,49.1986,49.2284,48.9596,49.1786,169125.91111736,0
+QLTA.US,D,20220603,000000,48.8601,49.0691,48.8601,49.0493,193524.15286041,0
+QLTA.US,D,20220606,000000,48.9895,49.0094,48.7108,48.7705,307379.26531329,0
+QLTA.US,D,20220607,000000,48.89,49.0647,48.8338,48.9298,95798.564906917,0
+QLTA.US,D,20220608,000000,48.9498,48.9498,48.7009,48.7009,41691.213942081,0
+QLTA.US,D,20220609,000000,48.6212,48.681,48.4521,48.5516,38782.59469294,0
+QLTA.US,D,20220610,000000,48.2629,48.3127,47.8797,48.1136,49451.550757404,0
+QLTA.US,D,20220613,000000,47.2875,47.4468,46.9193,47.1382,75372.924376685,0
+QLTA.US,D,20220614,000000,47.2477,47.4268,46.8596,46.8894,648320.68123713,0
+QLTA.US,D,20220615,000000,47.3373,47.6061,47.0989,47.5961,569612.13823966,0
+QLTA.US,D,20220616,000000,47.0487,47.6259,46.9591,47.6259,4616296.2349772,0
+QLTA.US,D,20220617,000000,47.7056,47.8151,47.4766,47.7554,46411.315231359,0
+QLTA.US,D,20220621,000000,47.4866,47.6604,47.2677,47.3174,63922.308286028,0
+QLTA.US,D,20220622,000000,47.7056,47.7902,47.5961,47.5961,28971.656189364,0
+QLTA.US,D,20220623,000000,47.835,48.2033,47.8051,47.9544,52426.480497198,0
+QLTA.US,D,20220624,000000,47.9445,48.2121,47.8947,47.9643,278067.01433102,0
+QLTA.US,D,20220627,000000,47.7454,47.8552,47.5563,47.5762,1848001.0358092,0
+QLTA.US,D,20220628,000000,47.5165,47.6658,47.4468,47.6658,31804.922608216,0
+QLTA.US,D,20220629,000000,47.7156,47.9145,47.6193,47.9145,30656.545474617,0
+QLTA.US,D,20220630,000000,47.8947,48.1933,47.8947,48.044,164900.12439479,0
+QLTA.US,D,20220701,000000,48.2829,48.7009,48.1833,48.3724,127420.63131363,0
+QLTA.US,D,20220705,000000,48.4919,48.5516,48.3624,48.4122,130412.64102829,0
+QLTA.US,D,20220706,000000,48.5914,48.6014,48.1933,48.253,147647.3403719,0
+QLTA.US,D,20220707,000000,48.3824,48.3973,48.1336,48.1833,9818.9761388075,0
+QLTA.US,D,20220708,000000,48.1037,48.1336,47.9841,48.1336,76699.134189764,0
+QLTA.US,D,20220711,000000,48.2629,48.4321,48.1919,48.2629,124223.66190058,0
+QLTA.US,D,20220712,000000,48.4321,48.5914,48.3078,48.3426,84532.814426568,0
+QLTA.US,D,20220713,000000,48.0042,48.6212,47.8847,48.6212,40171.096179059,0
+QLTA.US,D,20220714,000000,48.1535,48.5185,48.024,48.3127,99783.222572579,0
+QLTA.US,D,20220715,000000,48.4023,48.8005,48.3624,48.6412,46372.131759609,0
+QLTA.US,D,20220718,000000,48.5715,48.5914,48.3624,48.4023,121446.65892835,0
+QLTA.US,D,20220719,000000,48.3624,48.5217,48.2928,48.4122,214852.0179453,0
+QLTA.US,D,20220720,000000,48.6014,48.671,48.3526,48.3624,326921.77067254,0
+QLTA.US,D,20220721,000000,48.5417,48.9298,48.4819,48.9099,271567.58154252,0
+QLTA.US,D,20220722,000000,49.2682,49.5201,49.1089,49.2981,51894.991867563,0
+QLTA.US,D,20220725,000000,48.9796,49.0493,48.8403,48.9198,85412.935484339,0
+QLTA.US,D,20220726,000000,49.0691,49.0691,48.9159,48.9298,22590.778520524,0
+QLTA.US,D,20220727,000000,49.0891,49.4374,49.0891,49.3578,31015.224946791,0
+QLTA.US,D,20220728,000000,49.5568,49.5967,49.4244,49.5568,61420.594320446,0
+QLTA.US,D,20220729,000000,49.4972,49.8057,49.4772,49.6265,185730.66079976,0
+QLTA.US,D,20220801,000000,49.6265,49.8061,49.6265,49.7063,139708.71829697,0
+QLTA.US,D,20220802,000000,49.6565,49.7562,49.1877,49.2176,84654.053997288,0
+QLTA.US,D,20220803,000000,49.1678,49.6365,49.0678,49.6365,59674.054148491,0
+QLTA.US,D,20220804,000000,49.5966,49.7063,49.4174,49.6764,37271.968625999,0
+QLTA.US,D,20220805,000000,49.1079,49.1279,48.8691,49.1079,30140.841948174,0
+QLTA.US,D,20220808,000000,49.3273,49.4321,49.1977,49.2575,1287486.2178722,0
+QLTA.US,D,20220809,000000,49.098,49.1724,49.0082,49.098,39483.901338496,0
+QLTA.US,D,20220810,000000,49.2675,49.5667,49.2575,49.457,149636.34558003,0
+QLTA.US,D,20220811,000000,49.5667,49.7861,49.0082,49.0381,117603.42882294,0
+QLTA.US,D,20220812,000000,49.2176,49.467,49.1478,49.457,29434.948643732,0
+QLTA.US,D,20220815,000000,49.5168,49.5966,49.4071,49.4171,161530.24668413,0
+QLTA.US,D,20220816,000000,49.3672,49.3672,49.088,49.2974,41568.492503175,0
+QLTA.US,D,20220817,000000,49.0082,49.068,48.8486,48.9085,39883.974390303,0
+QLTA.US,D,20220818,000000,49.0381,49.1578,48.9982,49.0281,58139.939438554,0
+QLTA.US,D,20220819,000000,48.6691,48.6691,48.4696,48.5893,30906.89661379,0
+QLTA.US,D,20220822,000000,48.4397,48.4547,48.2652,48.3113,26774.813790489,0
+QLTA.US,D,20220823,000000,48.2502,48.5395,48.2403,48.3599,210374.25313195,0
+QLTA.US,D,20220824,000000,48.2403,48.2927,48.1605,48.2602,3670687.2960491,0
+QLTA.US,D,20220825,000000,48.3101,48.729,48.3001,48.6591,33784.615056613,0
+QLTA.US,D,20220826,000000,48.4996,48.5993,48.3799,48.3799,39591.189099257,0
+QLTA.US,D,20220829,000000,48.2303,48.2303,48.0607,48.1306,54692.693443283,0
+QLTA.US,D,20220830,000000,48.1605,48.2861,47.9411,48.1505,240940.23536575,0
+QLTA.US,D,20220831,000000,48.0607,48.1491,47.7416,47.7416,140666.28662899,0
+QLTA.US,D,20220901,000000,47.4025,47.4923,47.1083,47.4723,183700.7109661,0
+QLTA.US,D,20220902,000000,47.5421,47.8014,47.4723,47.4723,92390.805044265,0
+QLTA.US,D,20220906,000000,47.2629,47.3028,46.9737,46.9836,55441.7023899,0
+QLTA.US,D,20220907,000000,47.1332,47.5172,47.1332,47.4823,67190.213537829,0
+QLTA.US,D,20220908,000000,47.4624,47.5621,47.3527,47.3527,44738.996237045,0
+QLTA.US,D,20220909,000000,47.4823,47.6618,47.4125,47.4324,62031.376817159,0
+QLTA.US,D,20220912,000000,47.5721,47.6319,47.2629,47.3427,45538.139651306,0
+QLTA.US,D,20220913,000000,46.9438,47.0901,46.8789,47.0584,59902.667320952,0
+QLTA.US,D,20220914,000000,47.0235,47.2779,47.0136,47.213,29209.34353933,0
+QLTA.US,D,20220915,000000,47.0834,47.1432,46.9737,47.0036,29325.655504266,0
+QLTA.US,D,20220916,000000,46.7942,47.0036,46.7942,46.9537,40118.603698882,0
+QLTA.US,D,20220919,000000,46.7443,47.0136,46.7243,46.9836,484861.46617768,0
+QLTA.US,D,20220920,000000,46.6745,46.7543,46.5648,46.6047,80913.020021618,0
+QLTA.US,D,20220921,000000,46.6645,46.834,46.4251,46.7343,88995.698895345,0
+QLTA.US,D,20220922,000000,46.3653,46.3753,46.106,46.2057,88420.155206781,0
+QLTA.US,D,20220923,000000,46.1559,46.1858,45.9325,46.126,80907.003885501,0
+QLTA.US,D,20220926,000000,45.9464,45.9963,45.4179,45.4179,117329.69462959,0
+QLTA.US,D,20220927,000000,45.4378,45.4975,44.8693,44.8793,149449.84536039,0
+QLTA.US,D,20220928,000000,45.2383,45.6572,45.2284,45.6522,332078.68140825,0
+QLTA.US,D,20220929,000000,45.2982,45.4079,45.0738,45.3879,94760.159985167,0
+QLTA.US,D,20220930,000000,45.4577,45.6472,45.2184,45.2483,96395.546319747,0
+QLTA.US,D,20221003,000000,45.6073,46.0462,45.6073,45.7669,248065.34590746,0
+QLTA.US,D,20221004,000000,46.0561,46.1559,45.8766,45.8766,80094.825509652,0
+QLTA.US,D,20221005,000000,45.5974,45.6572,45.3979,45.6273,47663.841079454,0
+QLTA.US,D,20221006,000000,45.6383,45.747,45.4582,45.6373,3552712.8721656,0
+QLTA.US,D,20221007,000000,45.2882,45.4179,45.1386,45.1386,345386.37449993,0
+QLTA.US,D,20221010,000000,45.1286,45.1286,44.6798,44.8494,37406.328999287,0
+QLTA.US,D,20221011,000000,44.9192,45.0897,44.6898,44.7297,74959.050644098,0
+QLTA.US,D,20221012,000000,44.7197,44.8394,44.62,44.7696,64875.003821983,0
+QLTA.US,D,20221013,000000,44.1114,44.8793,44.0116,44.799,380499.55294914,0
+QLTA.US,D,20221014,000000,45.0389,45.0389,44.3707,44.3906,54057.991082898,0
+QLTA.US,D,20221017,000000,44.7098,44.8594,44.5676,44.5801,53674.96375009,0
+QLTA.US,D,20221018,000000,44.7397,44.8294,44.4604,44.8294,111657.48096024,0
+QLTA.US,D,20221019,000000,44.4604,44.5302,44.2211,44.251,120431.01279811,0
+QLTA.US,D,20221020,000000,44.1912,44.3707,43.9518,43.9618,409128.33935314,0
+QLTA.US,D,20221021,000000,43.7723,44.1114,43.7224,44.0814,732046.45083329,0
+QLTA.US,D,20221024,000000,44.0316,44.2211,43.8321,44.0316,120532.28442276,0
+QLTA.US,D,20221025,000000,44.3408,44.63,44.3408,44.4704,196854.9925868,0
+QLTA.US,D,20221026,000000,44.6001,44.8245,44.5701,44.63,89557.204932969,0
+QLTA.US,D,20221027,000000,44.7895,44.9691,44.6599,44.8394,72500.456350787,0
+QLTA.US,D,20221028,000000,44.6699,44.9192,44.6699,44.8387,61268.330219602,0
+QLTA.US,D,20221031,000000,44.7397,44.7628,44.5103,44.6204,109473.62354962,0
+QLTA.US,D,20221101,000000,45.02,45.05,44.7032,44.88,154093,0
+QLTA.US,D,20221102,000000,44.96,45.26,44.77,44.77,52488,0
+QLTA.US,D,20221103,000000,44.39,44.69,44.27,44.56,56759,0
+QLTA.US,D,20221104,000000,44.67,44.77,44.5,44.61,52474,0
+QLTA.US,D,20221107,000000,44.59,44.63,44.42,44.47,80025,0
+QLTA.US,D,20221108,000000,44.59,44.73,44.55,44.62,43740,0
+QLTA.US,D,20221109,000000,44.53,44.71,44.46,44.57,36244,0
+QLTA.US,D,20221110,000000,45.33,45.8,45.33,45.77,86839,0
+QLTA.US,D,20221111,000000,45.7,45.9069,45.7,45.8597,15084,0
+QLTA.US,D,20221114,000000,45.81,45.81,45.67,45.67,25969,0
+QLTA.US,D,20221115,000000,46.06,46.18,45.95,46.1795,81343,0
+QLTA.US,D,20221116,000000,46.3,46.57,46.23,46.44,488482,0
+QLTA.US,D,20221117,000000,46.2,46.34,46.11,46.34,113772,0
+QLTA.US,D,20221118,000000,46.45,46.45,46.24,46.31,101632,0
+QLTA.US,D,20221121,000000,46.44,46.4701,46.25,46.26,75179,0
+QLTA.US,D,20221122,000000,46.42,46.61,46.41,46.56,67501,0
+QLTA.US,D,20221123,000000,46.66,46.95,46.66,46.95,114821,0
+QLTA.US,D,20221125,000000,46.85,47.02,46.85,47.02,16099,0
+QLTA.US,D,20221128,000000,47.07,47.08,46.74,46.79,200513,0
+QLTA.US,D,20221129,000000,46.62,46.6966,46.49,46.55,213625,0
+QLTA.US,D,20221130,000000,46.55,47.13,46.465,47.13,108067,0
+QLTA.US,D,20221201,000000,47.08,47.43,47.03,47.43,146082,0
+QLTA.US,D,20221202,000000,47.25,47.67,47.09,47.67,88981,0
+QLTA.US,D,20221205,000000,47.41,47.43,47.19,47.34,101571,0
+QLTA.US,D,20221206,000000,47.43,47.515,47.37,47.45,51072,0
+QLTA.US,D,20221207,000000,47.73,47.9,47.65,47.89,111259,0
+QLTA.US,D,20221208,000000,47.83,47.92,47.72,47.79,129144,0
+QLTA.US,D,20221209,000000,47.68,47.68,47.44,47.48,70760,0
+QLTA.US,D,20221212,000000,47.68,47.73,47.405,47.4204,46074,0
+QLTA.US,D,20221213,000000,48.16,48.19,47.66,47.8,221481,0
+QLTA.US,D,20221214,000000,47.86,47.86,47.51,47.84,85829,0
+QLTA.US,D,20221215,000000,47.73,47.8,47.62,47.77,78239,0
+QLTA.US,D,20221216,000000,47.45,47.6499,47.38,47.605,62281,0
+QLTA.US,D,20221219,000000,47.45,47.45,47.12,47.225,45193,0
+QLTA.US,D,20221220,000000,46.98,46.98,46.7131,46.8,1127317,0
+QLTA.US,D,20221221,000000,47.02,47.08,46.892,47.04,137234,0
+QLTA.US,D,20221222,000000,47.1,47.1,46.98,47.03,101928,0
+QLTA.US,D,20221223,000000,46.87,46.965,46.83,46.8792,66918,0
+QLTA.US,D,20221227,000000,46.61,46.673,46.4,46.41,80430,0
+QLTA.US,D,20221228,000000,46.55,46.59,46.31,46.32,70070,0
+QLTA.US,D,20221229,000000,46.41,46.565,46.4,46.56,52866,0
+QLTA.US,D,20221230,000000,46.44,46.465,46.25,46.325,120964,0
+QLTA.US,D,20230103,000000,46.85,46.88,46.48,46.6,364567,0
+QLTA.US,D,20230104,000000,46.93,46.96,46.7396,46.92,97765,0
+QLTA.US,D,20230105,000000,46.78,46.85,46.55,46.81,65172,0
+QLTA.US,D,20230106,000000,46.92,47.49,46.83,47.451,93753,0
+QLTA.US,D,20230109,000000,47.39,47.66,47.3334,47.58,59246,0
+QLTA.US,D,20230110,000000,47.42,47.49,47.2991,47.4099,43187,0
+QLTA.US,D,20230111,000000,47.63,47.7,47.585,47.69,204872,0
+QLTA.US,D,20230112,000000,47.79,48.15,47.62,48.15,138748,0
+QLTA.US,D,20230113,000000,48.02,48.16,47.95,48.02,75275,0
+QLTA.US,D,20230117,000000,47.81,48,47.81,47.91,139906,0
+QLTA.US,D,20230118,000000,48.45,48.51,48.15,48.37,158956,0
+QLTA.US,D,20230119,000000,48.2,48.32,48.16,48.3,532102,0
+QLTA.US,D,20230120,000000,48.05,48.084,47.92,48.07,55013,0
+QLTA.US,D,20230123,000000,47.92,48.055,47.9192,47.93,76895,0
+QLTA.US,D,20230124,000000,47.96,48.22,47.875,48.2,128563,0
+QLTA.US,D,20230125,000000,48.13,48.22,48.01,48.185,40103,0
+QLTA.US,D,20230126,000000,48.17,48.27,48.0212,48.17,35323,0
+QLTA.US,D,20230127,000000,48,48.1,47.99,48.07,54332,0
+QLTA.US,D,20230130,000000,47.93,48.09,47.9,47.905,661848,0
+QLTA.US,D,20230131,000000,48.1,48.25,47.92,48.25,226361,0
+QLTA.US,D,20230201,000000,48.19,48.56,48.04,48.51,47321,0
+QLTA.US,D,20230202,000000,48.76,48.8,48.49,48.56,45123,0
+QLTA.US,D,20230203,000000,48.1,48.18,48.02,48.08,82557,0
+QLTA.US,D,20230206,000000,47.78,47.85,47.7,47.76,198825,0
+QLTA.US,D,20230207,000000,47.69,47.92,47.64,47.68,98857,0
+QLTA.US,D,20230208,000000,47.75,47.76,47.5478,47.73,164965,0
+QLTA.US,D,20230209,000000,47.87,47.87,47.3908,47.4,209810,0
+QLTA.US,D,20230210,000000,47.35,47.35,47.1647,47.18,128243,0
+QLTA.US,D,20230213,000000,47.17,47.32,47.17,47.32,57219,0
+QLTA.US,D,20230214,000000,47.37,47.37,46.98,47.25,51824,0
+QLTA.US,D,20230215,000000,47.09,47.14,46.96,47.0711,61406,0
+QLTA.US,D,20230216,000000,46.85,47.06,46.7429,46.79,146662,0
+QLTA.US,D,20230217,000000,46.61,46.92,46.61,46.92,55069,0
+QLTA.US,D,20230221,000000,46.61,46.6292,46.39,46.42,66833,0
+QLTA.US,D,20230222,000000,46.57,46.626,46.475,46.4856,50372,0
+QLTA.US,D,20230223,000000,46.59,46.76,46.58,46.75,47508,0
+QLTA.US,D,20230224,000000,46.55,46.55,46.3872,46.48,34220,0
+QLTA.US,D,20230227,000000,46.53,46.6,46.4819,46.5095,16331,0
+QLTA.US,D,20230228,000000,46.33,46.51,46.29,46.5,88620,0
+QLTA.US,D,20230301,000000,46.27,46.29,46.1,46.15,139395,0
+QLTA.US,D,20230302,000000,45.98,46.14,45.93,46.1,108737,0
+QLTA.US,D,20230303,000000,46.4,46.68,46.31,46.56,104146,0
+QLTA.US,D,20230306,000000,46.68,46.68,46.41,46.4294,40330,0
+QLTA.US,D,20230307,000000,46.51,46.51,46.27,46.33,58287,0
+QLTA.US,D,20230308,000000,46.47,46.5225,46.16,46.24,74361,0
+QLTA.US,D,20230309,000000,46.3,46.42,46.22,46.27,58903,0
+QLTA.US,D,20230310,000000,46.74,46.95,46.66,46.87,187112,0
+QLTA.US,D,20230313,000000,47.04,47.4742,46.83,46.95,145200,0
+QLTA.US,D,20230314,000000,47.05,47.12,46.65,46.82,144065,0
+QLTA.US,D,20230315,000000,46.97,47.29,46.9,47.18,185759,0
+QLTA.US,D,20230316,000000,47.27,47.35,46.94,47.05,86270,0
+QLTA.US,D,20230317,000000,47.28,47.4458,47.22,47.32,66925,0
+QLTA.US,D,20230320,000000,47.29,47.37,47.11,47.19,396352,0
+QLTA.US,D,20230321,000000,47.2489,47.32,47.1799,47.31,48495,0
+QLTA.US,D,20230322,000000,47.29,47.82,47.16,47.55,234843,0
+QLTA.US,D,20230323,000000,47.53,47.69,47.41,47.67,157002,0
+QLTA.US,D,20230324,000000,47.73,47.86,47.72,47.84,24225,0
+QLTA.US,D,20230327,000000,47.46,47.57,47.26,47.28,139783,0
+QLTA.US,D,20230328,000000,47.28,47.28,47.13,47.21,205015,0
+QLTA.US,D,20230329,000000,47.17,47.4,47.12,47.39,684459,0
+QLTA.US,D,20230330,000000,47.39,47.52,47.38,47.45,181112,0
+QLTA.US,D,20230331,000000,47.62,47.85,47.54,47.84,154146,0
+QLTA.US,D,20230403,000000,47.65,47.97,47.59,47.92,80920,0
+QLTA.US,D,20230404,000000,47.75,48.06,47.71,48.0136,82400,0
+QLTA.US,D,20230405,000000,48.11,48.215,48.04,48.1593,31878,0
+QLTA.US,D,20230406,000000,48.18,48.207,48.1,48.12,31991,0
+QLTA.US,D,20230410,000000,47.92,47.92,47.75,47.92,30798,0
+QLTA.US,D,20230411,000000,47.94,47.9475,47.8164,47.889,45571,0
+QLTA.US,D,20230412,000000,48.07,48.07,47.7734,47.82,520163,0
+QLTA.US,D,20230413,000000,47.96,47.9774,47.85,47.91,41795,0
+QLTA.US,D,20230414,000000,47.79,47.98,47.64,47.76,64215,0
+QLTA.US,D,20230417,000000,47.65,47.67,47.49,47.51,36851,0
+QLTA.US,D,20230418,000000,47.59,47.6721,47.57,47.63,32632,0
+QLTA.US,D,20230419,000000,47.55,47.55,47.43,47.445,40717,0
+QLTA.US,D,20230420,000000,47.57,47.67,47.57,47.66,405688,0
+QLTA.US,D,20230421,000000,47.8,47.8,47.52,47.635,131167,0
+QLTA.US,D,20230424,000000,47.69,47.83,47.69,47.83,119258,0
+QLTA.US,D,20230425,000000,47.98,48.1,47.98,48.03,171018,0
+QLTA.US,D,20230426,000000,48.04,48.07,47.81,47.85,199568,0
+QLTA.US,D,20230427,000000,47.79,47.79,47.66,47.7,113445,0
+QLTA.US,D,20230428,000000,47.96,48,47.86,47.97,80742,0
+QLTA.US,D,20230501,000000,47.62,47.65,47.17,47.25,81560,0
+QLTA.US,D,20230502,000000,47.38,47.72,47.37,47.715,52641,0
+QLTA.US,D,20230503,000000,47.8,47.85,47.66,47.79,147803,0
+QLTA.US,D,20230504,000000,47.58,47.85,47.575,47.7151,94172,0
+QLTA.US,D,20230505,000000,47.61,47.64,47.45,47.45,62362,0
+QLTA.US,D,20230508,000000,47.3,47.36,47.2,47.26,125606,0
+QLTA.US,D,20230509,000000,47.25,47.3351,47.225,47.23,31496,0
+QLTA.US,D,20230510,000000,47.48,47.56,47.45,47.55,46471,0
+QLTA.US,D,20230511,000000,47.79,47.79,47.67,47.7005,66164,0
+QLTA.US,D,20230512,000000,47.73,47.97,47.4609,47.475,80098,0
+QLTA.US,D,20230515,000000,47.28,47.3,47.23,47.28,44763,0
+QLTA.US,D,20230516,000000,47.06,47.13,47.04,47.05,37869,0
+QLTA.US,D,20230517,000000,47.19,47.19,47.0247,47.05,35470,0
+QLTA.US,D,20230518,000000,46.92,46.98,46.83,46.87,60385,0
+QLTA.US,D,20230519,000000,46.88,46.95,46.7669,46.82,63910,0
+QLTA.US,D,20230522,000000,46.85,46.93,46.78,46.81,59238,0
+QLTA.US,D,20230523,000000,46.74,46.91,46.7,46.86,98055,0
+QLTA.US,D,20230524,000000,46.85,46.89,46.72,46.72,140939,0
+QLTA.US,D,20230525,000000,46.77,46.77,46.57,46.58,75189,0
+QLTA.US,D,20230526,000000,46.55,46.74,46.55,46.66,118531,0
+QLTA.US,D,20230530,000000,46.9,47.04,46.885,47.04,79275,0
+QLTA.US,D,20230531,000000,47.05,47.2,46.99,47.13,115085,0
+QLTA.US,D,20230601,000000,47.19,47.27,47.11,47.17,248363,0
+QLTA.US,D,20230602,000000,47.17,47.185,46.98,46.98,158122,0
+QLTA.US,D,20230605,000000,46.88,47.1,46.84,46.95,84260,0
+QLTA.US,D,20230606,000000,46.94,47.01,46.85,46.99,44092,0
+QLTA.US,D,20230607,000000,46.99,47.03,46.665,46.68,110994,0
+QLTA.US,D,20230608,000000,46.71,46.96,46.71,46.94,41049,0
+QLTA.US,D,20230609,000000,46.88,46.9,46.75,46.82,100794,0
+QLTA.US,D,20230612,000000,46.86,46.92,46.7069,46.92,44763,0
+QLTA.US,D,20230613,000000,46.96,47.03,46.6852,46.75,58506,0
+QLTA.US,D,20230614,000000,46.83,46.96,46.66,46.87,75243,0
+QLTA.US,D,20230615,000000,47.1,47.19,46.9928,47.19,71594,0
+QLTA.US,D,20230616,000000,47.08,47.22,46.98,47.1,80469,0
+QLTA.US,D,20230620,000000,47.19,47.275,47.19,47.23,100211,0
+QLTA.US,D,20230621,000000,47.06,47.25,46.98,47.23,283186,0
+QLTA.US,D,20230622,000000,47.05,47.14,46.94,47.005,120201,0
+QLTA.US,D,20230623,000000,47.27,47.27,47.04,47.12,1476717,0
+QLTA.US,D,20230626,000000,47.2,47.2292,47.13,47.13,78853,0
+QLTA.US,D,20230627,000000,47.19,47.2417,47.0122,47.07,104124,0
+QLTA.US,D,20230628,000000,47.06,47.2774,47.06,47.26,62624,0
+QLTA.US,D,20230629,000000,47,47,46.85,46.96,30654,0
+QLTA.US,D,20230630,000000,47.04,47.2201,46.99,47.18,89749,0
+QLTA.US,D,20230703,000000,47.11,47.21,46.98,46.99,48162,0
+QLTA.US,D,20230705,000000,46.9,46.92,46.62,46.69,104250,0
+QLTA.US,D,20230706,000000,46.39,46.41,46.2101,46.32,147829,0
+QLTA.US,D,20230707,000000,46.335,46.4519,46.3,46.305,69435,0
+QLTA.US,D,20230710,000000,46.35,46.5326,46.325,46.52,76919,0
+QLTA.US,D,20230711,000000,46.56,46.69,46.545,46.65,68156,0
+QLTA.US,D,20230712,000000,46.85,47.03,46.85,47.01,54545,0
+QLTA.US,D,20230713,000000,47.19,47.35,47.135,47.31,162969,0
+QLTA.US,D,20230714,000000,47.27,47.27,46.99,46.99,40326,0
+QLTA.US,D,20230717,000000,47,47.11,46.97,47.06,208716,0
+QLTA.US,D,20230718,000000,47.2,47.27,47.17,47.19,44028,0
+QLTA.US,D,20230719,000000,47.19,47.4,47.19,47.36,151713,0
+QLTA.US,D,20230720,000000,47.18,47.21,47,47.12,81732,0
+QLTA.US,D,20230721,000000,47.24,47.25,47.155,47.2,149075,0
+QLTA.US,D,20230724,000000,47.22,47.29,47.13,47.13,124836,0
+QLTA.US,D,20230725,000000,47.04,47.14,47.02,47.09,33074,0
+QLTA.US,D,20230726,000000,47.2,47.27,47.06,47.25,63954,0
+QLTA.US,D,20230727,000000,47.17,47.22,46.72,46.78,88515,0
+QLTA.US,D,20230728,000000,46.885,47.05,46.885,47.04,44725,0
+QLTA.US,D,20230731,000000,47.07,47.1959,47.03,47.14,68623,0
+QLTA.US,D,20230801,000000,46.78,46.79,46.575,46.63,193134,0
+QLTA.US,D,20230802,000000,46.42,46.425,46.26,46.4,74005,0
+QLTA.US,D,20230803,000000,46.09,46.13,45.989,46.06,716066,0
+QLTA.US,D,20230804,000000,46.16,46.52,46.16,46.48,65203,0
+QLTA.US,D,20230807,000000,46.44,46.44,46.34,46.38,94325,0
+QLTA.US,D,20230808,000000,46.55,46.61,46.5,46.54,48678,0
+QLTA.US,D,20230809,000000,46.57,46.615,46.54,46.57,102289,0
+QLTA.US,D,20230810,000000,46.62,46.7,46.26,46.26,75640,0
+QLTA.US,D,20230811,000000,46.17,46.2834,46.14,46.16,45460,0
+QLTA.US,D,20230814,000000,46.13,46.23,46.02,46.19,108414,0
+QLTA.US,D,20230815,000000,46.04,46.11,45.945,45.95,430633,0
+QLTA.US,D,20230816,000000,45.95,46.015,45.74,45.79,75704,0
+QLTA.US,D,20230817,000000,45.74,45.77,45.6,45.68,106154,0
+QLTA.US,D,20230818,000000,45.71,45.89,45.6782,45.85,230228,0
+QLTA.US,D,20230821,000000,45.67,45.685,45.54,45.62,120265,0
+QLTA.US,D,20230822,000000,45.62,45.74,45.59,45.7,172549,0
+QLTA.US,D,20230823,000000,45.97,46.24,45.97,46.235,62488,0
+QLTA.US,D,20230824,000000,46.17,46.21,46.09,46.115,41692,0
+QLTA.US,D,20230825,000000,46.06,46.16,45.95,46.12,345478,0
+QLTA.US,D,20230828,000000,46.28,46.28,46.13,46.22,112661,0
+QLTA.US,D,20230829,000000,46.2,46.5369,46.175,46.52,118542,0
+QLTA.US,D,20230830,000000,46.55,46.57,46.47,46.48,34763,0
+QLTA.US,D,20230831,000000,46.51,46.64,46.51,46.55,206053,0
+QLTA.US,D,20230901,000000,46.37,46.43,46.105,46.16,226752,0
+QLTA.US,D,20230905,000000,46.03,46.04,45.85,45.87,76690,0
+QLTA.US,D,20230906,000000,45.95,45.95,45.7727,45.85,135539,0
+QLTA.US,D,20230907,000000,45.89,46.02,45.8601,46,94720,0
+QLTA.US,D,20230908,000000,46.11,46.2,46.04,46.06,52772,0
+QLTA.US,D,20230911,000000,46,46.005,45.91,45.96,59490,0
+QLTA.US,D,20230912,000000,45.96,45.97,45.89,45.95,89399,0
+QLTA.US,D,20230913,000000,45.92,46.07,45.9,46.01,89221,0
+QLTA.US,D,20230914,000000,46.09,46.09,45.95,45.97,46376,0
+QLTA.US,D,20230915,000000,45.95,45.95,45.8348,45.88,38991,0
+QLTA.US,D,20230918,000000,45.84,45.99,45.83,45.95,124180,0
+QLTA.US,D,20230919,000000,45.86,45.915,45.83,45.84,115615,0
+QLTA.US,D,20230920,000000,45.95,46.02,45.83,45.83,68156,0
+QLTA.US,D,20230921,000000,45.54,45.54,45.45,45.48,66397,0
+QLTA.US,D,20230922,000000,45.57,45.72,45.51,45.7,53883,0
+QLTA.US,D,20230925,000000,45.4,45.5,45.34,45.34,50781,0
+QLTA.US,D,20230926,000000,45.38,45.42,45.2,45.22,78959,0
+QLTA.US,D,20230927,000000,45.405,45.405,44.94,45.06,66232,0
+QLTA.US,D,20230928,000000,44.92,45.135,44.83,45.135,85590,0
+QLTA.US,D,20230929,000000,45.32,45.37,44.99,45.08,95357,0
+QLTA.US,D,20231002,000000,44.81,44.82,44.6,44.63,55637,0
+QLTA.US,D,20231003,000000,44.51,44.56,44.17,44.2,84335,0
+QLTA.US,D,20231004,000000,44.36,44.53,44.262,44.51,77591,0
+QLTA.US,D,20231005,000000,44.58,44.62,44.425,44.5,49137,0
+QLTA.US,D,20231006,000000,44.17,44.4314,44.09,44.365,52134,0
+QLTA.US,D,20231009,000000,44.56,44.86,44.525,44.83,44164,0
+QLTA.US,D,20231010,000000,44.7,44.9541,44.63,44.87,98652,0
+QLTA.US,D,20231011,000000,45.04,45.096,44.9,45.03,54070,0
+QLTA.US,D,20231012,000000,45.01,45.0397,44.5926,44.67,43196,0
+QLTA.US,D,20231013,000000,44.95,44.98,44.8201,44.9,239212,0
+QLTA.US,D,20231016,000000,44.72,44.73,44.6,44.6,119260,0
+QLTA.US,D,20231017,000000,44.29,44.45,44.22,44.35,116450,0
+QLTA.US,D,20231018,000000,44.21,44.22,44.0136,44.08,78908,0
+QLTA.US,D,20231019,000000,44,44.1099,43.8,43.8,105307,0
+QLTA.US,D,20231020,000000,43.87,43.989,43.8526,43.97,113910,0
+QLTA.US,D,20231023,000000,43.84,44.3,43.8,44.22,87316,0
+QLTA.US,D,20231024,000000,44.27,44.41,44.2002,44.37,128472,0
+QLTA.US,D,20231025,000000,44.21,44.21,43.99,44.09,43176,0
+QLTA.US,D,20231026,000000,44.1,44.342,44.07,44.31,104763,0
+QLTA.US,D,20231027,000000,44.32,44.34,44.18,44.29,102968,0
+QLTA.US,D,20231030,000000,44.2,44.25,44.0645,44.18,47561,0
+QLTA.US,D,20231031,000000,44.22,44.32,44.1,44.13,173972,0
+QLTA.US,D,20231101,000000,44.13,44.48,44.13,44.48,62368,0
+QLTA.US,D,20231102,000000,44.84,44.92,44.7601,44.87,231834,0
+QLTA.US,D,20231103,000000,45.3,45.39,45.045,45.05,87295,0
+QLTA.US,D,20231106,000000,45,45,44.83,44.87,314037,0
+QLTA.US,D,20231107,000000,45.02,45.2139,44.95,45.15,30567,0
+QLTA.US,D,20231108,000000,45.24,45.35,45.2064,45.32,100041,0
+QLTA.US,D,20231109,000000,45.28,45.28,44.87,44.96,53209,0
+QLTA.US,D,20231110,000000,45.18,45.31,45.06,45.12,74806,0
+QLTA.US,D,20231113,000000,45.02,45.16,44.95,45.12,132994,0
+QLTA.US,D,20231114,000000,45.68,45.82,45.66,45.73,135454,0
+QLTA.US,D,20231115,000000,45.57,45.57,45.41,45.5,96431,0
+QLTA.US,D,20231116,000000,45.61,45.8087,45.61,45.798,71311,0
+QLTA.US,D,20231117,000000,45.87,45.9487,45.8147,45.8892,64968,0
+QLTA.US,D,20231120,000000,45.89,46.05,45.8306,46.025,40499,0
+QLTA.US,D,20231121,000000,46.02,46.08,45.945,46.0304,97453,0
+QLTA.US,D,20231122,000000,46.09,46.21,46.06,46.17,104587,0
+QLTA.US,D,20231124,000000,46.02,46.08,46,46,650372,0
+QLTA.US,D,20231127,000000,46.1,46.32,46.05,46.29,132514,0
+QLTA.US,D,20231128,000000,46.18,46.4401,46.18,46.44,226442,0
+QLTA.US,D,20231129,000000,46.65,46.78,46.59,46.77,147931,0
+QLTA.US,D,20231130,000000,46.65,46.66,46.47,46.59,74264,0
+QLTA.US,D,20231201,000000,46.47,46.88,46.42,46.85,79655,0
+QLTA.US,D,20231204,000000,46.73,46.8,46.6141,46.73,141352,0
+QLTA.US,D,20231205,000000,46.84,47.06,46.84,47.02,209198,0
+QLTA.US,D,20231206,000000,47.12,47.24,47.0759,47.16,98887,0
+QLTA.US,D,20231207,000000,47.12,47.28,47.1,47.18,78558,0
+QLTA.US,D,20231208,000000,46.96,47.02,46.87,46.95,125795,0
+QLTA.US,D,20231211,000000,46.84,46.92,46.76,46.9,56057,0
+QLTA.US,D,20231212,000000,46.93,47.1399,46.87,47.1121,100382,0
+QLTA.US,D,20231213,000000,47.26,47.8599,47.22,47.8,68066,0
+QLTA.US,D,20231214,000000,47.91,48.1822,47.91,48.09,177229,0
+QLTA.US,D,20231215,000000,48.03,48.08,47.95,48,71576,0
+QLTA.US,D,20231218,000000,47.92,47.92,47.84,47.85,130525,0
+QLTA.US,D,20231219,000000,47.95,48.03,47.91,47.94,184229,0
+QLTA.US,D,20231220,000000,47.96,48.06,47.88,48.04,310695,0
+QLTA.US,D,20231221,000000,48.14,48.17,47.932,48.02,115042,0
+QLTA.US,D,20231222,000000,48.06,48.08,47.89,47.92,48115,0
+QLTA.US,D,20231226,000000,47.94,48.042,47.94,48.0033,39973,0
+QLTA.US,D,20231227,000000,48.18,48.3801,48.15,48.35,119017,0
+QLTA.US,D,20231228,000000,48.3,48.375,48.2114,48.25,205191,0
+QLTA.US,D,20231229,000000,48.17,48.25,48.08,48.13,75834,0
+QLTA.US,D,20240102,000000,47.85,47.94,47.8,47.84,320464,0
+QLTA.US,D,20240103,000000,47.53,47.8099,47.5,47.78,117046,0
+QLTA.US,D,20240104,000000,47.53,47.61,47.5054,47.57,25367,0
+QLTA.US,D,20240105,000000,47.43,47.73,47.39,47.44,90459,0
+QLTA.US,D,20240108,000000,47.47,47.74,47.47,47.7,111590,0
+QLTA.US,D,20240109,000000,47.6,47.76,47.595,47.73,630475,0
+QLTA.US,D,20240110,000000,47.81,47.8969,47.66,47.71,165989,0
+QLTA.US,D,20240111,000000,47.77,47.98,47.66,47.96,144861,0
+QLTA.US,D,20240112,000000,48.07,48.18,47.94,48.02,69644,0
+QLTA.US,D,20240116,000000,47.85,47.88,47.585,47.66,121903,0
+QLTA.US,D,20240117,000000,47.56,47.6,47.43,47.57,213423,0
+QLTA.US,D,20240118,000000,47.59,47.6001,47.44,47.46,234298,0
+QLTA.US,D,20240119,000000,47.46,47.53,47.365,47.52,70279,0
+QLTA.US,D,20240122,000000,47.7,47.71,47.5742,47.63,64181,0
+QLTA.US,D,20240123,000000,47.55,47.55,47.39,47.4803,507260,0
+QLTA.US,D,20240124,000000,47.66,47.69,47.3876,47.3968,177148,0
+QLTA.US,D,20240125,000000,47.59,47.67,47.55,47.65,90536,0
+QLTA.US,D,20240126,000000,47.65,47.67,47.55,47.56,62101,0
+QLTA.US,D,20240129,000000,47.72,47.79,47.66,47.73,89294,0
+QLTA.US,D,20240130,000000,47.82,47.85,47.66,47.83,134935,0
+QLTA.US,D,20240131,000000,48.03,48.13,47.8782,47.92,212110,0
+QLTA.US,D,20240201,000000,48.07,48.22,47.94,48.13,157903,0
+QLTA.US,D,20240202,000000,47.67,47.785,47.6,47.7,231135,0
+QLTA.US,D,20240205,000000,47.42,47.47,47.2899,47.38,53052,0
+QLTA.US,D,20240206,000000,47.42,47.63,47.41,47.59,89478,0
+QLTA.US,D,20240207,000000,47.49,47.605,47.445,47.48,220775,0
+QLTA.US,D,20240208,000000,47.39,47.39,47.2509,47.29,72614,0
+QLTA.US,D,20240209,000000,47.18,47.25,47.18,47.22,150107,0
+QLTA.US,D,20240212,000000,47.24,47.285,47.159,47.27,48867,0
+QLTA.US,D,20240213,000000,46.94,46.95,46.8,46.83,132952,0
+QLTA.US,D,20240214,000000,46.91,47.02,46.869,47.01,125395,0
+QLTA.US,D,20240215,000000,47.2,47.23,47.06,47.14,92792,0
+QLTA.US,D,20240216,000000,46.94,47.025,46.91,47,46306,0
+QLTA.US,D,20240220,000000,47.1,47.16,47.04,47.13,56384,0
+QLTA.US,D,20240221,000000,47.13,47.14,46.98,47.03,57695,0
+QLTA.US,D,20240222,000000,47.05,47.13,47.02,47.08,56401,0
+QLTA.US,D,20240223,000000,47.06,47.2299,47.055,47.2,121573,0
+QLTA.US,D,20240226,000000,47.19,47.19,46.98,47.04,316173,0
+QLTA.US,D,20240227,000000,47.02,47.1,46.98,47.01,287833,0
+QLTA.US,D,20240228,000000,47.01,47.04,46.955,47.03,66411,0
+QLTA.US,D,20240229,000000,47.13,47.227,47.015,47.06,177095,0
+QLTA.US,D,20240301,000000,46.87,47.181,46.74,47.16,100993,0
+QLTA.US,D,20240304,000000,47.04,47.12,47.04,47.06,100831,0
+QLTA.US,D,20240305,000000,47.28,47.37,47.23,47.29,714959,0
+QLTA.US,D,20240306,000000,47.38,47.5,47.37,47.4,150337,0
+QLTA.US,D,20240307,000000,47.54,47.54,47.4129,47.5,59215,0
+QLTA.US,D,20240308,000000,47.59,47.64,47.52,47.57,128489,0
+QLTA.US,D,20240311,000000,47.55,47.61,47.495,47.55,39212,0
+QLTA.US,D,20240312,000000,47.46,47.53,47.3795,47.4,48866,0
+QLTA.US,D,20240313,000000,47.38,47.48,47.35,47.36,289371,0
+QLTA.US,D,20240314,000000,47.24,47.24,47.05,47.06,121542,0
+QLTA.US,D,20240315,000000,47.05,47.11,47.01,47.085,60713,0
+QLTA.US,D,20240318,000000,47.1,47.12,47,47,109696,0
+QLTA.US,D,20240319,000000,47.08,47.2,47.06,47.13,49049,0
+QLTA.US,D,20240320,000000,47.16,47.24,47.02,47.2,100934,0
+QLTA.US,D,20240321,000000,47.33,47.36,47.2,47.25,337644,0
+QLTA.US,D,20240322,000000,47.43,47.5,47.39,47.39,104194,0
+QLTA.US,D,20240325,000000,47.39,47.39,47.255,47.26,196850,0
+QLTA.US,D,20240326,000000,47.26,47.305,47.205,47.25,124286,0
+QLTA.US,D,20240327,000000,47.33,47.54,47.31,47.54,181028,0
+QLTA.US,D,20240328,000000,47.48,47.58,47.45,47.48,111926,0
+QLTA.US,D,20240401,000000,47.18,47.18,46.935,47,187825,0
+QLTA.US,D,20240402,000000,46.78,46.92,46.72,46.9,88979,0
+QLTA.US,D,20240403,000000,46.78,46.98,46.725,46.95,86321,0
+QLTA.US,D,20240404,000000,47.1,47.1,46.915,47,62053,0
+QLTA.US,D,20240405,000000,46.86,46.93,46.8,46.82,47104,0
+QLTA.US,D,20240408,000000,46.77,46.87,46.76,46.805,97926,0
+QLTA.US,D,20240409,000000,46.99,47,46.92,46.99,45859,0
+QLTA.US,D,20240410,000000,46.7,46.7,46.39,46.44,267023,0
+QLTA.US,D,20240411,000000,46.54,46.56,46.286,46.375,47796,0
+QLTA.US,D,20240412,000000,46.52,46.56,46.4599,46.47,77602,0
+QLTA.US,D,20240415,000000,46.26,46.26,46.0257,46.05,75319,0
+QLTA.US,D,20240416,000000,45.94,45.98,45.83,45.93,669682,0
+QLTA.US,D,20240417,000000,46.14,46.22,46.06,46.16,161659,0
+QLTA.US,D,20240418,000000,46.17,46.17,46.0244,46.06,112537,0
+QLTA.US,D,20240419,000000,46.16,46.198,46.09,46.115,68433,0
+QLTA.US,D,20240422,000000,46.09,46.21,46.09,46.18,48975,0
+QLTA.US,D,20240423,000000,46.17,46.3786,46.1299,46.25,129362,0
+QLTA.US,D,20240424,000000,46.13,46.17,46.02,46.12,197063,0
+QLTA.US,D,20240425,000000,45.86,46.03,45.81,46.03,85883,0
+QLTA.US,D,20240426,000000,46.18,46.21,46.13,46.13,150939,0
+QLTA.US,D,20240429,000000,46.25,46.325,46.215,46.29,44091,0
+QLTA.US,D,20240430,000000,46.17,46.23,46.07,46.08,297756,0
+QLTA.US,D,20240501,000000,46.02,46.285,45.98,46.11,128079,0
+QLTA.US,D,20240502,000000,46.12,46.3504,46.09,46.34,140166,0
+QLTA.US,D,20240503,000000,46.66,46.675,46.4,46.59,329288,0
+QLTA.US,D,20240506,000000,46.65,46.695,46.61,46.68,44657,0
+QLTA.US,D,20240507,000000,46.86,46.86,46.69,46.7,73500,0
+QLTA.US,D,20240508,000000,46.63,46.68,46.615,46.63,69346,0
+QLTA.US,D,20240509,000000,46.6,46.725,46.57,46.68,59934,0
+QLTA.US,D,20240510,000000,46.62,46.64,46.525,46.565,56240,0
+QLTA.US,D,20240513,000000,46.65,46.69,46.56,46.56,42540,0
+QLTA.US,D,20240514,000000,46.72,46.725,46.64,46.71,163453,0
+QLTA.US,D,20240515,000000,46.995,47.095,46.935,47.045,88194,0
+QLTA.US,D,20240516,000000,47.1,47.1,46.97,46.98,259363,0
+QLTA.US,D,20240517,000000,46.96,46.97,46.87,46.88,197373,0
+QLTA.US,D,20240520,000000,46.81,46.885,46.81,46.84,78644,0
+QLTA.US,D,20240521,000000,46.97,46.97,46.905,46.93,84148,0
+QLTA.US,D,20240522,000000,46.8,46.925,46.8,46.88,72015,0
+QLTA.US,D,20240523,000000,46.91,46.91,46.66,46.7,54711,0
+QLTA.US,D,20240524,000000,46.7,46.81,46.68,46.8,63266,0
+QLTA.US,D,20240528,000000,46.85,46.85,46.55,46.55,70217,0
+QLTA.US,D,20240529,000000,46.39,46.43,46.25,46.34,729384,0
+QLTA.US,D,20240530,000000,46.49,46.6,46.49,46.57,304873,0
+QLTA.US,D,20240531,000000,46.68,46.78,46.68,46.76,114414,0
+QLTA.US,D,20240603,000000,46.7,46.865,46.6971,46.865,49425,0
+QLTA.US,D,20240604,000000,46.99,47.08,46.955,47.03,70246,0
+QLTA.US,D,20240605,000000,47.08,47.1634,46.955,47.1633,58282,0
+QLTA.US,D,20240606,000000,47.11,47.1728,47.09,47.12,55061,0
+QLTA.US,D,20240607,000000,46.86,46.86,46.7603,46.785,81526,0
+QLTA.US,D,20240610,000000,46.72,46.73,46.671,46.705,97457,0
+QLTA.US,D,20240611,000000,46.78,46.89,46.7,46.85,64817,0
+QLTA.US,D,20240612,000000,47.26,47.37,47.105,47.109,45347,0
+QLTA.US,D,20240613,000000,47.27,47.36,47.2092,47.33,253726,0
+QLTA.US,D,20240614,000000,47.37,47.37,47.2808,47.355,59709,0
+QLTA.US,D,20240617,000000,47.3,47.3,47.08,47.16,50169,0
+QLTA.US,D,20240618,000000,47.21,47.38,47.21,47.345,56940,0
+QLTA.US,D,20240620,000000,47.11,47.225,47.11,47.22,53986,0
+QLTA.US,D,20240621,000000,47.27,47.31,47.15,47.235,38096,0
+QLTA.US,D,20240624,000000,47.24,47.325,47.24,47.28,36388,0
+QLTA.US,D,20240625,000000,47.27,47.29,47.21,47.25,71646,0
+QLTA.US,D,20240626,000000,47.03,47.08,46.99,47.05,90588,0
+QLTA.US,D,20240627,000000,47.11,47.18,47.11,47.115,133909,0
+QLTA.US,D,20240628,000000,47.21,47.23,46.86,46.86,63860,0
+QLTA.US,D,20240701,000000,46.55,46.66,46.4744,46.5,66586,0
+QLTA.US,D,20240702,000000,46.61,46.73,46.61,46.7,63598,0
+QLTA.US,D,20240703,000000,46.86,47,46.82,46.98,41241,0
+QLTA.US,D,20240705,000000,47.14,47.24,47.06,47.215,54397,0
+QLTA.US,D,20240708,000000,47.26,47.265,47.1701,47.23,72986,0
+QLTA.US,D,20240709,000000,47.15,47.175,47.065,47.16,43272,0
+QLTA.US,D,20240710,000000,47.1752,47.24,47.14,47.24,36855,0
+QLTA.US,D,20240711,000000,47.5,47.55,47.43,47.46,77267,0
+QLTA.US,D,20240712,000000,47.49,47.62,47.461,47.62,267613,0
+QLTA.US,D,20240715,000000,47.48,47.55,47.4,47.4,181135,0
+QLTA.US,D,20240716,000000,47.54,47.64,47.4719,47.635,68999,0
+QLTA.US,D,20240717,000000,47.51,47.6702,47.51,47.65,105416,0
+QLTA.US,D,20240718,000000,47.55,47.655,47.49,47.51,62672,0
+QLTA.US,D,20240719,000000,47.6,47.6,47.3363,47.35,120988,0
+QLTA.US,D,20240722,000000,47.41,47.4744,47.28,47.34,116551,0
+QLTA.US,D,20240723,000000,47.39,47.43,47.31,47.33,5232853,0
+QLTA.US,D,20240724,000000,47.35,47.37,47.09,47.11,593573,0
+QLTA.US,D,20240725,000000,47.16,47.34,47.16,47.22,262684,0
+QLTA.US,D,20240726,000000,47.41,47.47,47.365,47.44,98058,0
+QLTA.US,D,20240729,000000,47.54,47.555,47.465,47.54,146018,0
+QLTA.US,D,20240730,000000,47.54,47.59,47.48,47.56,125372,0
+QLTA.US,D,20240731,000000,47.71,47.82,47.6401,47.82,135216,0
+QLTA.US,D,20240801,000000,47.79,47.92,47.785,47.84,149701,0
+QLTA.US,D,20240802,000000,48.04,48.29,48.04,48.26,129882,0
+QLTA.US,D,20240805,000000,48.32,48.33,48.065,48.2,279863,0
+QLTA.US,D,20240806,000000,48.14,48.17,47.91,47.91,148626,0
+QLTA.US,D,20240807,000000,47.9,47.96,47.67,47.71,293148,0
+QLTA.US,D,20240808,000000,47.7,47.755,47.62,47.71,63251,0
+QLTA.US,D,20240809,000000,47.93,48,47.88,47.91,168908,0
+QLTA.US,D,20240812,000000,47.91,48.04,47.86,48,61421,0
+QLTA.US,D,20240813,000000,48.2,48.29,48.14,48.29,102814,0
+QLTA.US,D,20240814,000000,48.32,48.5,48.32,48.4,200220,0
+QLTA.US,D,20240815,000000,48.17,48.32,48.17,48.3,112995,0
+QLTA.US,D,20240816,000000,48.37,48.44,48.29,48.42,63691,0
+QLTA.US,D,20240819,000000,48.4,48.55,48.4,48.52,71810,0
+QLTA.US,D,20240820,000000,48.6,48.65,48.545,48.64,67359,0
+QLTA.US,D,20240821,000000,48.68,48.84,48.62,48.75,78702,0
+QLTA.US,D,20240822,000000,48.67,48.67,48.475,48.56,95380,0
+QLTA.US,D,20240823,000000,48.7,48.85,48.6503,48.8,165835,0
+QLTA.US,D,20240826,000000,48.87,48.89,48.75,48.75,47534,0
+QLTA.US,D,20240827,000000,48.62,48.75,48.58,48.73,48145,0
+QLTA.US,D,20240828,000000,48.74,48.74,48.645,48.68,115413,0
+QLTA.US,D,20240829,000000,48.58,48.645,48.535,48.6,436275,0
+QLTA.US,D,20240830,000000,48.65,48.675,48.48,48.48,177361,0
+QLTA.US,D,20240903,000000,48.49,48.545,48.4063,48.47,92306,0
+QLTA.US,D,20240904,000000,48.46,48.74,48.46,48.73,67161,0
+QLTA.US,D,20240905,000000,48.85,48.94,48.71,48.94,50373,0
+QLTA.US,D,20240906,000000,48.94,49.17,48.845,48.91,80724,0
+QLTA.US,D,20240909,000000,48.93,49.05,48.89,49.02,44510,0
+QLTA.US,D,20240910,000000,49.05,49.145,49.0099,49.14,60178,0
+QLTA.US,D,20240911,000000,49.09,49.21,49.04,49.165,58645,0
+QLTA.US,D,20240912,000000,49.13,49.155,49.0024,49.13,289227,0
+QLTA.US,D,20240913,000000,49.21,49.2999,49.21,49.22,173149,0
+QLTA.US,D,20240916,000000,49.3,49.445,49.26,49.42,227957,0
+QLTA.US,D,20240917,000000,49.48,49.48,49.3412,49.39,89076,0
+QLTA.US,D,20240918,000000,49.3,49.53,49.22,49.23,67577,0
+QLTA.US,D,20240919,000000,49.24,49.34,49.2,49.27,79552,0
+QLTA.US,D,20240920,000000,49.2,49.3297,49.14,49.3,57681,0
+QLTA.US,D,20240923,000000,49.17,49.3326,49.135,49.26,59226,0
+QLTA.US,D,20240924,000000,49.16,49.37,49.13,49.37,108655,0
+QLTA.US,D,20240925,000000,49.31,49.31,49.09,49.09,100067,0
+QLTA.US,D,20240926,000000,49.18,49.18,49.01,49.09,80122,0
+QLTA.US,D,20240927,000000,49.22,49.2885,49.1801,49.25,67419,0
+QLTA.US,D,20240930,000000,49.21,49.27,49.11,49.15,61202,0
+QLTA.US,D,20241001,000000,49.17,49.25,49.11,49.2,109150,0
+QLTA.US,D,20241002,000000,48.98,49.11,48.93,49.09,92831,0
+QLTA.US,D,20241003,000000,49.02,49.02,48.84,48.85,73184,0
+QLTA.US,D,20241004,000000,48.61,48.64,48.55,48.58,2167517,0
+QLTA.US,D,20241007,000000,48.44,48.51,48.35,48.36,114318,0
+QLTA.US,D,20241008,000000,48.32,48.45,48.28,48.45,187654,0
+QLTA.US,D,20241009,000000,48.43,48.43,48.29,48.37,58190,0
+QLTA.US,D,20241010,000000,48.28,48.355,48.23,48.35,103277,0
+QLTA.US,D,20241011,000000,48.29,48.4,48.25,48.315,71022,0
+QLTA.US,D,20241014,000000,48.16,48.315,48.16,48.31,45175,0
+QLTA.US,D,20241015,000000,48.455,48.5499,48.44,48.51,184406,0
+QLTA.US,D,20241016,000000,48.63,48.68,48.57,48.64,2460958,0
+QLTA.US,D,20241017,000000,48.46,48.465,48.32,48.37,176327,0
+QLTA.US,D,20241018,000000,48.39,48.42,48.31,48.31,129035,0
+QLTA.US,D,20241021,000000,48.11,48.14,47.9,47.92,216186,0
+QLTA.US,D,20241022,000000,47.95,47.95,47.8045,47.9,246730,0
+QLTA.US,D,20241023,000000,47.79,47.83,47.7,47.77,108341,0
+QLTA.US,D,20241024,000000,47.82,47.945,47.785,47.88,133971,0
+QLTA.US,D,20241025,000000,47.98,47.995,47.76,47.77,76457,0
+QLTA.US,D,20241028,000000,47.77,47.845,47.66,47.74,174760,0
+QLTA.US,D,20241029,000000,47.56,47.79,47.54,47.79,75264,0
+QLTA.US,D,20241030,000000,47.91,48,47.73,47.73,1038266,0
+QLTA.US,D,20241031,000000,47.7,47.77,47.57,47.66,142676,0
+QLTA.US,D,20241101,000000,47.59,47.64,47.265,47.29,269387,0
+QLTA.US,D,20241104,000000,47.59,47.6566,47.46,47.57,313014,0
+QLTA.US,D,20241105,000000,47.53,47.73,47.445,47.71,211432,0
+QLTA.US,D,20241106,000000,47.26,47.4775,47.225,47.32,906714,0
+QLTA.US,D,20241107,000000,47.53,47.785,47.51,47.76,148882,0
+QLTA.US,D,20241108,000000,47.84,47.955,47.7899,47.87,521679,0
+QLTA.US,D,20241111,000000,47.82,47.82,47.73,47.8,151473,0
+QLTA.US,D,20241112,000000,47.66,47.69,47.419,47.46,149271,0
+QLTA.US,D,20241113,000000,47.61,47.65,47.3,47.33,191054,0
+QLTA.US,D,20241114,000000,47.41,47.48,47.26,47.31,146653,0
+QLTA.US,D,20241115,000000,47.13,47.415,47.075,47.33,128818,0
+QLTA.US,D,20241118,000000,47.27,47.43,47.24,47.38,73090,0
+QLTA.US,D,20241119,000000,47.49,47.55,47.455,47.49,119939,0
+QLTA.US,D,20241120,000000,47.375,47.4368,47.32,47.37,179253,0
+QLTA.US,D,20241121,000000,47.38,47.48,47.295,47.34,92115,0
+QLTA.US,D,20241122,000000,47.36,47.41,47.3089,47.35,114449,0
+QLTA.US,D,20241125,000000,47.74,47.855,47.715,47.82,145652,0
+QLTA.US,D,20241126,000000,47.75,47.75,47.61,47.74,100193,0
+QLTA.US,D,20241127,000000,47.83,47.925,47.7875,47.89,84155,0
+QLTA.US,D,20241129,000000,48.07,48.15,48.05,48.13,82184,0
+QLTA.US,D,20241202,000000,47.8437,48.05,47.73,48.01,172479,0
+QLTA.US,D,20241203,000000,48.05,48.08,47.865,47.88,139602,0
+QLTA.US,D,20241204,000000,47.8,48.09,47.79,48.07,100873,0
+QLTA.US,D,20241205,000000,47.97,48.09,47.95,48.07,154251,0
+QLTA.US,D,20241206,000000,48.22,48.24,48.0699,48.17,77581,0
+QLTA.US,D,20241209,000000,48.09,48.11,48.0212,48.06,79122,0
+QLTA.US,D,20241210,000000,47.96,48.0489,47.95,48.01,84953,0
+QLTA.US,D,20241211,000000,48.0582,48.11,47.88,47.88,106479,0
+QLTA.US,D,20241212,000000,47.8,47.8,47.65,47.68,115358,0
+QLTA.US,D,20241213,000000,47.6,47.62,47.4309,47.45,119712,0
+QLTA.US,D,20241216,000000,47.565,47.57,47.4462,47.52,83549,0
+QLTA.US,D,20241217,000000,47.5099,47.5699,47.47,47.52,68423,0
+QLTA.US,D,20241218,000000,47.31,47.3991,46.85,46.85,159941,0
+QLTA.US,D,20241219,000000,46.755,46.795,46.59,46.69,138189,0
+QLTA.US,D,20241220,000000,46.84,46.9801,46.7707,46.81,130883,0
+QLTA.US,D,20241223,000000,46.81,46.82,46.6623,46.71,268009,0
+QLTA.US,D,20241224,000000,46.63,46.84,46.63,46.84,100406,0
+QLTA.US,D,20241226,000000,46.6888,46.87,46.67,46.87,240469,0
+QLTA.US,D,20241227,000000,46.805,46.84,46.69,46.69,244881,0
+QLTA.US,D,20241230,000000,46.88,46.895,46.83,46.89,123851,0
+QLTA.US,D,20241231,000000,46.93,46.965,46.725,46.79,284641,0
+QLTA.US,D,20250102,000000,46.892,46.94,46.715,46.78,201784,0
+QLTA.US,D,20250103,000000,46.85,46.87,46.68,46.7,133238,0
+QLTA.US,D,20250106,000000,46.68,46.71,46.6,46.62,140318,0
+QLTA.US,D,20250107,000000,46.584,46.61,46.405,46.45,288938,0
+QLTA.US,D,20250108,000000,46.4,46.55,46.4,46.51,140485,0
+QLTA.US,D,20250110,000000,46.2875,46.415,46.23,46.29,165566,0
+QLTA.US,D,20250113,000000,46.23,46.27,46.16,46.18,155253,0
+QLTA.US,D,20250114,000000,46.225,46.24,46.14,46.22,97641,0
+QLTA.US,D,20250115,000000,46.64,46.73,46.58,46.66,99986,0
+QLTA.US,D,20250116,000000,46.61,46.82,46.58,46.73,95599,0
+QLTA.US,D,20250117,000000,46.87,46.87,46.76,46.78,166289,0
+QLTA.US,D,20250121,000000,46.91,46.9989,46.77,46.97,346442,0
+QLTA.US,D,20250122,000000,46.95,47.02,46.865,46.87,2781851,0
+QLTA.US,D,20250123,000000,46.74,46.83,46.725,46.83,278444,0
+QLTA.US,D,20250124,000000,46.81,46.93,46.77,46.91,234697,0
+QLTA.US,D,20250127,000000,47.0796,47.17,47.0468,47.17,260817,0
+QLTA.US,D,20250128,000000,47.06,47.13,47.02,47.1,411367,0
+QLTA.US,D,20250129,000000,47.1595,47.17,46.9403,47.05,221426,0
+QLTA.US,D,20250130,000000,47.16,47.21,47.09,47.13,357778,0
+QLTA.US,D,20250131,000000,47.16,47.215,46.95,47.02,289120,0
+QLTA.US,D,20250203,000000,46.93,47.07,46.81,46.9,348685,0
+QLTA.US,D,20250204,000000,46.816,47.045,46.816,47,262964,0
+QLTA.US,D,20250205,000000,47.21,47.3455,47.13,47.29,134502,0
+QLTA.US,D,20250206,000000,47.25,47.29,47.15,47.2,163030,0
+QLTA.US,D,20250207,000000,47.08,47.1,46.98,47.04,220733,0
+QLTA.US,D,20250210,000000,47.07,47.145,47,47.02,83604,0
+QLTA.US,D,20250211,000000,46.94,46.9847,46.92,46.95,97293,0
+QLTA.US,D,20250212,000000,46.695,46.785,46.625,46.73,179238,0
+QLTA.US,D,20250213,000000,46.955,47.105,46.92,47.03,173123,0
+QLTA.US,D,20250214,000000,47.225,47.31,47.2,47.2,86729,0
+QLTA.US,D,20250218,000000,47.11,47.2,47,47.04,93877,0
+QLTA.US,D,20250219,000000,47.02,47.1032,46.97,47.07,115341,0
+QLTA.US,D,20250220,000000,47.13,47.17,47.09,47.15,143717,0
+QLTA.US,D,20250221,000000,47.205,47.38,47.19,47.31,92506,0
+QLTA.US,D,20250224,000000,47.305,47.4402,47.27,47.4,214338,0
+QLTA.US,D,20250225,000000,47.62,47.715,47.61,47.71,141093,0
+QLTA.US,D,20250226,000000,47.69,47.805,47.6451,47.8,2676565,0
+QLTA.US,D,20250227,000000,47.7,47.75,47.62,47.63,118285,0
+QLTA.US,D,20250228,000000,47.75,47.86,47.66,47.84,179362,0
+QLTA.US,D,20250303,000000,47.54,47.77,47.53,47.77,153593,0
+QLTA.US,D,20250304,000000,47.78,47.7971,47.62,47.64,153427,0
+QLTA.US,D,20250305,000000,47.71,47.76,47.51,47.53,256403,0
+QLTA.US,D,20250306,000000,47.47,47.5397,47.34,47.41,258453,0
+QLTA.US,D,20250307,000000,47.61,47.61,47.32,47.37,166908,0
+QLTA.US,D,20250310,000000,47.515,47.63,47.45,47.49,242702,0
+QLTA.US,D,20250311,000000,47.48,47.5,47.2405,47.26,199910,0
+QLTA.US,D,20250312,000000,47.27,47.27,47.12,47.14,153462,0
+QLTA.US,D,20250313,000000,47.0066,47.33,46.975,47.3,223484,0
+QLTA.US,D,20250314,000000,47.27,47.33,47.23,47.24,89128,0
+QLTA.US,D,20250317,000000,47.335,47.4566,47.3,47.3,289907,0
+QLTA.US,D,20250318,000000,47.28,47.48,47.26,47.4,94964,0
+QLTA.US,D,20250319,000000,47.405,47.65,47.35,47.63,173010,0
+QLTA.US,D,20250320,000000,47.83,47.83,47.56,47.56,93949,0
+QLTA.US,D,20250321,000000,47.6,47.65,47.51,47.54,75092,0
+QLTA.US,D,20250324,000000,47.46,47.48,47.3345,47.34,128654,0
+QLTA.US,D,20250325,000000,47.34,47.465,47.32,47.39,116327,0
+QLTA.US,D,20250326,000000,47.2948,47.32,47.23,47.24,111567,0
+QLTA.US,D,20250327,000000,47.17,47.237,47.145,47.22,2597202,0
+QLTA.US,D,20250328,000000,47.38,47.48,47.34,47.44,797776,0
+QLTA.US,D,20250331,000000,47.58,47.585,47.4,47.53,127598,0
+QLTA.US,D,20250401,000000,47.48,47.6,47.46,47.51,190300,0
+QLTA.US,D,20250402,000000,47.625,47.64,47.41,47.58,127299,0
+QLTA.US,D,20250403,000000,47.73,47.82,47.585,47.64,186728,0
+QLTA.US,D,20250404,000000,47.8379,47.875,47.53,47.63,182407,0
+QLTA.US,D,20250407,000000,47.32,47.760221,46.79,46.87,760290,0
+QLTA.US,D,20250408,000000,46.95,46.96,46.33,46.39,526760,0
+QLTA.US,D,20250409,000000,46.01,47.025,45.825,47.02,773107,0
+QLTA.US,D,20250410,000000,46.726621,46.785,46.3,46.4,316120,0
+QLTA.US,D,20250411,000000,46.16,46.49,45.8101,46.42,1232430,0
+QLTA.US,D,20250414,000000,46.64,46.685,46.49,46.63,147684,0
+QLTA.US,D,20250415,000000,46.634,46.8799,46.6206,46.81,105483,0
+QLTA.US,D,20250416,000000,46.87,46.9999,46.77,46.98,161842,0
+QLTA.US,D,20250417,000000,47,47.02,46.8703,46.93,94102,0
+QLTA.US,D,20250421,000000,46.755,46.82,46.5206,46.56,91046,0
+QLTA.US,D,20250422,000000,46.71,46.755,46.63,46.63,178608,0
+QLTA.US,D,20250423,000000,47.14,47.25,46.76,46.8,130211,0
+QLTA.US,D,20250424,000000,47.01,47.1712,47,47.16,107769,0
+QLTA.US,D,20250425,000000,47.27,47.39,47.25,47.37,170790,0
+QLTA.US,D,20250428,000000,47.345,47.4998,47.33,47.46,70124,0
+QLTA.US,D,20250429,000000,47.41,47.5676,47.41,47.54,76974,0
+QLTA.US,D,20250430,000000,47.45,47.52,47.3401,47.42,297173,0
+QLTA.US,D,20250501,000000,47.29,47.29,47.055,47.09,125028,0
+QLTA.US,D,20250502,000000,47.01,47.03,46.9055,46.96,120614,0
+QLTA.US,D,20250505,000000,46.88,46.94,46.79,46.91,273098,0
+QLTA.US,D,20250506,000000,46.84,47,46.79,47,107860,0
+QLTA.US,D,20250507,000000,47.08,47.11,47.01,47.08,182444,0
+QLTA.US,D,20250508,000000,47.117,47.117,46.86,46.87,61094,0
+QLTA.US,D,20250509,000000,46.95,46.999,46.84,46.85,101296,0
+QLTA.US,D,20250512,000000,46.79,46.8897,46.79,46.83,132199,0
+QLTA.US,D,20250513,000000,46.84,46.87,46.755,46.83,99079,0
+QLTA.US,D,20250514,000000,46.79,46.825,46.615,46.63,156527,0
+QLTA.US,D,20250515,000000,46.72,46.92,46.71,46.91,103690,0
+QLTA.US,D,20250516,000000,47.07,47.08,46.92,46.97,75636,0
+QLTA.US,D,20250519,000000,46.6699,47,46.62,46.99,86585,0
+QLTA.US,D,20250520,000000,46.86,46.93,46.8,46.89,60932,0
+QLTA.US,D,20250521,000000,46.72,46.7593,46.44,46.46,134916,0
+QLTA.US,D,20250527,000000,47.015,47.0683,46.85,47.04,135895,0
+QLTA.US,D,20250528,000000,46.95,46.9659,46.835,46.92,148003,0
+QLTA.US,D,20250530,000000,47.095,47.22,47.08,47.22,79326,0
+QLTA.US,D,20250602,000000,46.9,46.94,46.81,46.94,84858,0
+QLTA.US,D,20250603,000000,46.98,47.0465,46.89,46.93,71376,0
+QLTA.US,D,20250604,000000,47.11,47.255,47.075,47.2,2375551,0
+QLTA.US,D,20250605,000000,47.23,47.24,47,47.01,638140,0
+QLTA.US,D,20250606,000000,46.96,47,46.84,46.84,86227,0
+QLTA.US,D,20250609,000000,46.86,47.01,46.86,46.95,97369,0
+QLTA.US,D,20250610,000000,47.09,47.1182,46.97,47.02,50300,0
+QLTA.US,D,20250611,000000,47.11,47.22,47.07,47.17,76184,0
+QLTA.US,D,20250612,000000,47.31,47.38,47.26,47.38,98429,0
+QLTA.US,D,20250613,000000,47.27,47.28,47.05,47.14,87785,0
+QLTA.US,D,20250616,000000,47.16,47.2698,47.08,47.08,95569,0
+QLTA.US,D,20250617,000000,47.1887,47.24,47.11,47.22,111001,0
+QLTA.US,D,20250618,000000,47.3,47.36,47.2,47.26,111963,0
+QLTA.US,D,20250620,000000,47.2,47.36,47.1509,47.315,140776,0
+QLTA.US,D,20250623,000000,47.39,47.51,47.37,47.415,142824,0
+QLTA.US,D,20250624,000000,47.37,47.6267,47.3699,47.6,409134,0
+QLTA.US,D,20250625,000000,47.51,47.575,47.46,47.55,104927,0
+QLTA.US,D,20250626,000000,47.59,47.7,47.53,47.67,712341,0
+QLTA.US,D,20250627,000000,47.62,47.7661,47.6,47.63,73020,0
+QLTA.US,D,20250630,000000,47.76,47.89,47.7292,47.84,58584,0
+QLTA.US,D,20250701,000000,47.69,47.74,47.61,47.71,78239,0
+QLTA.US,D,20250702,000000,47.5699,47.695,47.55,47.68,114741,0
+QLTA.US,D,20250703,000000,47.62,47.6582,47.5535,47.57,63641,0
+QLTA.US,D,20250707,000000,47.4934,47.56,47.3247,47.37,168476,0
+QLTA.US,D,20250708,000000,47.25,47.2899,47.22,47.25,102116,0
+QLTA.US,D,20250709,000000,47.37,47.49,47.3147,47.49,121082,0
+QLTA.US,D,20250710,000000,47.45,47.515,47.39,47.49,121245,0
+QLTA.US,D,20250711,000000,47.32,47.32,47.23,47.27,159798,0
+QLTA.US,D,20250714,000000,47.241,47.305,47.19,47.24,116961,0
+QLTA.US,D,20250715,000000,47.31,47.325,47.1,47.11,108207,0
+QLTA.US,D,20250716,000000,47.21,47.2765,47.04,47.14,235349,0
+QLTA.US,D,20250717,000000,47.26,47.3165,47.23,47.27,112330,0
+QLTA.US,D,20250718,000000,47.39,47.39,47.32,47.35,50991,0
+QLTA.US,D,20250721,000000,47.54,47.6,47.505,47.51,163763,0
+QLTA.US,D,20250722,000000,47.54,47.63,47.52,47.58,419826,0
+QLTA.US,D,20250723,000000,47.54,47.56,47.49,47.51,73987,0
+QLTA.US,D,20250724,000000,47.41,47.55,47.39,47.48,93491,0
+QLTA.US,D,20250725,000000,47.49,47.62,47.47,47.62,83605,0
+QLTA.US,D,20250728,000000,47.5499,47.5847,47.51,47.52,194259,0
+QLTA.US,D,20250729,000000,47.6,47.78,47.58,47.78,95615,0
+QLTA.US,D,20250730,000000,47.64,47.76,47.595,47.64,107089,0
+QLTA.US,D,20250731,000000,47.71,47.78,47.63,47.63,148066,0
+QLTA.US,D,20250801,000000,47.73,47.87,47.67,47.87,130068,0
+QLTA.US,D,20250804,000000,47.88,47.93,47.84,47.9,77733,0
+QLTA.US,D,20250805,000000,47.8455,47.955,47.84,47.92,144912,0
+QLTA.US,D,20250806,000000,47.8607,47.9506,47.715,47.94,78620,0
+QLTA.US,D,20250807,000000,47.96,48.005,47.875,47.88,146535,0
+QLTA.US,D,20250808,000000,47.83,47.83,47.76,47.76,73382,0
+QLTA.US,D,20250811,000000,47.79,47.8786,47.79,47.82,298186,0
+QLTA.US,D,20250812,000000,47.755,47.87,47.72,47.85,391371,0
+QLTA.US,D,20250813,000000,48.01,48.09,48.01,48.08,157437,0
+QLTA.US,D,20250814,000000,47.95,47.99,47.8842,47.94,69098,0
+QLTA.US,D,20250815,000000,47.92,47.95,47.84,47.88,88116,0
+QLTA.US,D,20250818,000000,47.89,47.91,47.77,47.81,108507,0
+QLTA.US,D,20250819,000000,47.86,47.885,47.832,47.88,81120,0
+QLTA.US,D,20250820,000000,47.85,47.9285,47.83,47.89,92348,0
+QLTA.US,D,20250821,000000,47.82,47.82,47.6935,47.75,84386,0
+QLTA.US,D,20250822,000000,47.8535,48.08,47.825,48.04,73520,0
+QLTA.US,D,20250825,000000,47.967,48.025,47.94,47.96,126052,0
+QLTA.US,D,20250826,000000,47.91,47.99,47.87,47.99,85025,0
+QLTA.US,D,20250827,000000,47.87,48.01,47.855,48,261933,0
+QLTA.US,D,20250828,000000,48.015,48.1,48,48.08,230080,0
+QLTA.US,D,20250829,000000,47.97,48.02,47.92,47.95,152167,0
+QLTA.US,D,20250902,000000,47.56,47.65,47.55,47.64,280012,0
+QLTA.US,D,20250903,000000,47.71,47.9053,47.71,47.87,136511,0
+QLTA.US,D,20250904,000000,47.98,48.125,47.965,48.11,213475,0
+QLTA.US,D,20250905,000000,48.4,48.44,48.36,48.38,93525,0
+QLTA.US,D,20250908,000000,48.51,48.5587,48.48,48.51,120494,0
+QLTA.US,D,20250909,000000,48.5,48.51,48.38,48.46,121869,0
+QLTA.US,D,20250910,000000,48.53,48.67,48.525,48.56,111003,0
+QLTA.US,D,20250911,000000,48.64,48.78,48.63,48.73,111246,0
+QLTA.US,D,20250912,000000,48.62,48.67,48.565,48.66,70954,0
+QLTA.US,D,20250915,000000,48.76,48.81,48.73,48.77,129425,0
+QLTA.US,D,20250916,000000,48.78,48.82,48.7289,48.77,1803103,0
+QLTA.US,D,20250917,000000,48.82,48.88,48.6,48.69,400063,0
+QLTA.US,D,20250918,000000,48.55,48.605,48.48,48.56,485750,0
+QLTA.US,D,20250919,000000,48.55,48.585,48.5,48.55,125479,0
+QLTA.US,D,20250922,000000,48.53,48.54,48.45,48.45,138223,0
+QLTA.US,D,20250923,000000,48.51,48.59,48.4738,48.53,162404,0
+QLTA.US,D,20250924,000000,48.48,48.48,48.375,48.42,531531,0
+QLTA.US,D,20250925,000000,48.3,48.33,48.195,48.31,223568,0
+QLTA.US,D,20250926,000000,48.36,48.435,48.315,48.38,126756,0
+QLTA.US,D,20250929,000000,48.45,48.5499,48.45,48.52,80638,0
+QLTA.US,D,20250930,000000,48.537,48.6145,48.451,48.47,145801,0
+QLTA.US,D,20251001,000000,48.44,48.47,48.37,48.47,189421,0
+QLTA.US,D,20251002,000000,48.45,48.54,48.435,48.51,119360,0
+QLTA.US,D,20251003,000000,48.52,48.615,48.46,48.47,346059,0
+QLTA.US,D,20251006,000000,48.357,48.4488,48.33,48.33,88423,0
+QLTA.US,D,20251007,000000,48.39,48.4699,48.36,48.42,104349,0
+QLTA.US,D,20251008,000000,48.5,48.5,48.35,48.38,5380780,0
+QLTA.US,D,20251009,000000,48.34,48.38,48.29,48.32,1455861,0
+QLTA.US,D,20251010,000000,48.4695,48.51,48.41,48.47,1097724,0
+QLTA.US,D,20251013,000000,48.49,48.6,48.43,48.58,86081,0
+QLTA.US,D,20251014,000000,48.5015,48.7295,48.5001,48.71,195496,0
+QLTA.US,D,20251015,000000,48.77,48.86,48.652,48.72,213081,0
+QLTA.US,D,20251016,000000,48.69,48.8565,48.68,48.83,665237,0
+QLTA.US,D,20251017,000000,48.79,48.81,48.7344,48.77,290796,0
+QLTA.US,D,20251020,000000,48.81,48.89,48.81,48.87,126932,0
+QLTA.US,D,20251021,000000,48.99,49.0186,48.915,48.92,147218,0
+QLTA.US,D,20251022,000000,48.9,48.95,48.8609,48.95,324453,0
+QLTA.US,D,20251023,000000,48.8836,48.9442,48.86,48.89,232744,0
+QLTA.US,D,20251024,000000,48.97,48.98,48.89,48.94,189679,0
+QLTA.US,D,20251027,000000,48.93,49.015,48.89,49.01,103188,0
+QLTA.US,D,20251028,000000,48.99,49.02,48.945,49,161610,0
+QLTA.US,D,20251029,000000,49,49.005,48.75,48.79,148540,0
+QLTA.US,D,20251030,000000,48.53,48.69,48.53,48.61,913139,0
+QLTA.US,D,20251031,000000,48.6248,48.63,48.44,48.47,191521,0
+QLTA.US,D,20251103,000000,48.2,48.21,48.14,48.18,468750,0
+QLTA.US,D,20251104,000000,48.17,48.3255,48.17,48.25,171742,0
+QLTA.US,D,20251105,000000,48.22,48.235,48.1,48.12,136602,0
+QLTA.US,D,20251106,000000,48.25,48.31,48.245,48.3,405221,0
+QLTA.US,D,20251107,000000,48.2,48.285,48.2,48.24,142341,0
+QLTA.US,D,20251110,000000,48.265,48.3,48.24,48.27,97147,0
+QLTA.US,D,20251111,000000,48.348,48.445,48.34,48.43,69812,0
+QLTA.US,D,20251112,000000,48.39,48.4291,48.36,48.39,165354,0
+QLTA.US,D,20251113,000000,48.255,48.325,48.2,48.21,133672,0
+QLTA.US,D,20251114,000000,48.26,48.26,48.105,48.11,93137,0
+QLTA.US,D,20251117,000000,48.1299,48.21,48.108,48.14,107126,0
+QLTA.US,D,20251118,000000,48.19,48.23,48.11,48.15,86588,0
+QLTA.US,D,20251119,000000,48.235,48.255,48.14,48.16,121552,0
+QLTA.US,D,20251120,000000,48.26,48.3,48.1845,48.22,188813,0
+QLTA.US,D,20251121,000000,48.33,48.35,48.245,48.35,200328,0
+QLTA.US,D,20251124,000000,48.4469,48.505,48.41,48.495,110451,0
+QLTA.US,D,20251125,000000,48.56,48.69,48.53,48.61,127605,0
+QLTA.US,D,20251126,000000,48.61,48.745,48.5693,48.74,97839,0
+QLTA.US,D,20251128,000000,48.725,48.73,48.615,48.67,145167,0
+QLTA.US,D,20251201,000000,48.26,48.29,48.225,48.29,100701,0
+QLTA.US,D,20251202,000000,48.2734,48.345,48.2585,48.29,118367,0
+QLTA.US,D,20251203,000000,48.33,48.4279,48.32,48.395,118810,0
+QLTA.US,D,20251204,000000,48.345,48.35,48.2835,48.32,312131,0
+QLTA.US,D,20251205,000000,48.31,48.34,48.2132,48.27,110460,0
+QLTA.US,D,20251208,000000,48.2775,48.2775,48.1101,48.18,126131,0
+QLTA.US,D,20251209,000000,48.265,48.265,48.11,48.14,116671,0
+QLTA.US,D,20251210,000000,48.12,48.335,48.11,48.31,216006,0
+QLTA.US,D,20251211,000000,48.4,48.43,48.265,48.285,156849,0
+QLTA.US,D,20251212,000000,48.12,48.13,48.035,48.08,403131,0
+QLTA.US,D,20251215,000000,48.1937,48.21,48.08,48.111,124652,0
+QLTA.US,D,20251216,000000,48.085,48.2266,48.06,48.205,115810,0
+QLTA.US,D,20251217,000000,48.1698,48.2188,48.1411,48.18,113717,0
+QLTA.US,D,20251218,000000,48.32,48.35,48.2499,48.32,162765,0
+QLTA.US,D,20251219,000000,48.08,48.12,48.0212,48.045,88839,0
+QLTA.US,D,20251222,000000,48.05,48.07,47.995,48.03,132085,0
+QLTA.US,D,20251223,000000,47.95,48.08,47.935,48.06,212188,0
+QLTA.US,D,20251224,000000,48.13,48.22,48.105,48.22,60817,0
+QLTA.US,D,20251226,000000,48.26,48.27,48.15,48.23,69779,0
+QLTA.US,D,20251229,000000,48.2399,48.28,48.205,48.28,177863,0
+QLTA.US,D,20251230,000000,48.2,48.26,48.175,48.24,196300,0
+QLTA.US,D,20251231,000000,48.179,48.22,48.07,48.09,146849,0
+QLTA.US,D,20260102,000000,48.129,48.13,48.02,48.05,143687,0
+QLTA.US,D,20260105,000000,48.1,48.185,48.0745,48.16,262527,0
+QLTA.US,D,20260106,000000,48.105,48.1654,48.05,48.16,723501,0
+QLTA.US,D,20260107,000000,48.26,48.28,48.19,48.2,168193,0
+QLTA.US,D,20260108,000000,48.0899,48.14,48.0799,48.09,804570,0
+QLTA.US,D,20260109,000000,48.11,48.2299,48.09,48.22,147742,0
+QLTA.US,D,20260112,000000,48.125,48.215,48.12,48.17,121680,0
+QLTA.US,D,20260113,000000,48.24,48.26,48.185,48.245,105335,0
+QLTA.US,D,20260114,000000,48.28,48.3569,48.255,48.34,218626,0
+QLTA.US,D,20260115,000000,48.39,48.4,48.28,48.28,2263234,0
+QLTA.US,D,20260116,000000,48.2796,48.28,48.17,48.18,612231,0
+QLTA.US,D,20260120,000000,47.94,48.045,47.94,47.97,392334,0
+QLTA.US,D,20260121,000000,48.0399,48.215,48,48.2,371892,0
+QLTA.US,D,20260122,000000,48.1901,48.285,48.155,48.24,191352,0
+QLTA.US,D,20260123,000000,48.2401,48.29,48.175,48.28,364568,0
+QLTA.US,D,20260126,000000,48.3799,48.385,48.315,48.32,137706,0
+QLTA.US,D,20260127,000000,48.3,48.35,48.265,48.28,131711,0
+QLTA.US,D,20260128,000000,48.26,48.26,48.17,48.24,114954,0
+QLTA.US,D,20260129,000000,48.16,48.255,48.14,48.25,154363,0
+QLTA.US,D,20260130,000000,48.21,48.2587,48.1949,48.21,261784,0
+QLTA.US,D,20260202,000000,48.04,48.06,47.955,47.98,139457,0
+QLTA.US,D,20260203,000000,47.95,47.9855,47.9,47.96,237552,0
+QLTA.US,D,20260204,000000,47.93,47.955,47.89,47.94,326975,0
+QLTA.US,D,20260205,000000,48.01,48.16,48,48.16,207309,0
+QLTA.US,D,20260206,000000,48.15,48.17,48.0831,48.16,119135,0
+QLTA.US,D,20260209,000000,48.1017,48.185,48.08,48.17,151781,0
+QLTA.US,D,20260210,000000,48.2999,48.345,48.26,48.28,106149,0
+QLTA.US,D,20260211,000000,48.19,48.285,48.1845,48.23,217096,0
+QLTA.US,D,20260212,000000,48.325,48.43,48.2308,48.42,163682,0
+QLTA.US,D,20260213,000000,48.535,48.555,48.5011,48.54,93384,0
+QLTA.US,D,20260217,000000,48.53,48.5999,48.525,48.57,180458,0
+QLTA.US,D,20260218,000000,48.55,48.5986,48.5232,48.54,104366,0
diff --git a/daily/us/nyse etfs/1/qlty.us.txt b/daily/us/nyse etfs/1/qlty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31b7f8ba5815d7b95b6d3b833fd6af6e35849c04
--- /dev/null
+++ b/daily/us/nyse etfs/1/qlty.us.txt	
@@ -0,0 +1,562 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QLTY.US,D,20231116,000000,25.32,25.4066,25.2849,25.3996,65874,0
+QLTY.US,D,20231117,000000,25.47,25.47,25.3398,25.4391,96393,0
+QLTY.US,D,20231120,000000,25.71,25.72,25.4256,25.6586,124162,0
+QLTY.US,D,20231121,000000,25.68,25.68,25.5215,25.5887,77962,0
+QLTY.US,D,20231122,000000,25.78,25.83,25.71,25.7657,79347,0
+QLTY.US,D,20231124,000000,25.83,25.83,25.725,25.77,58046,0
+QLTY.US,D,20231127,000000,25.79,25.79,25.7096,25.72,43281,0
+QLTY.US,D,20231128,000000,25.73,25.74,25.6251,25.69,76071,0
+QLTY.US,D,20231129,000000,25.68,25.79,25.58,25.599,52904,0
+QLTY.US,D,20231130,000000,25.65,25.8131,25.61,25.8131,26896,0
+QLTY.US,D,20231201,000000,25.785,25.97,25.785,25.9522,66918,0
+QLTY.US,D,20231204,000000,25.93,25.93,25.6699,25.7978,55377,0
+QLTY.US,D,20231205,000000,25.86,25.86,25.65,25.7049,35664,0
+QLTY.US,D,20231206,000000,25.89,25.89,25.5791,25.5791,42203,0
+QLTY.US,D,20231207,000000,25.73,25.78,25.6198,25.77,43790,0
+QLTY.US,D,20231208,000000,25.76,25.86,25.69,25.8435,37899,0
+QLTY.US,D,20231211,000000,25.92,26.0103,25.87,26.0103,24607,0
+QLTY.US,D,20231212,000000,25.95,26.03,25.9107,26.0163,16091,0
+QLTY.US,D,20231213,000000,26.05,26.3,26.0084,26.295,266580,0
+QLTY.US,D,20231214,000000,26.44,26.44,26.17,26.2525,166159,0
+QLTY.US,D,20231215,000000,26.26,26.32,26.16,26.27,176633,0
+QLTY.US,D,20231218,000000,26.37,26.44,26.3,26.41,34398,0
+QLTY.US,D,20231219,000000,26.35,26.54,26.35,26.54,61999,0
+QLTY.US,D,20231220,000000,27,27,26.14,26.14,131357,0
+QLTY.US,D,20231221,000000,26.48,26.48,26.28,26.4785,83515,0
+QLTY.US,D,20231222,000000,26.58,26.63,26.46,26.56,53729,0
+QLTY.US,D,20231226,000000,26.62,26.7,26.57,26.6403,58412,0
+QLTY.US,D,20231227,000000,26.66,26.66,26.5775,26.6473,41462,0
+QLTY.US,D,20231228,000000,26.71,26.75,26.6778,26.6795,288715,0
+QLTY.US,D,20231229,000000,26.71,26.71,26.56,26.63,53669,0
+QLTY.US,D,20240102,000000,26.49,26.56,26.4189,26.5002,87196,0
+QLTY.US,D,20240103,000000,26.45,26.45,26.3495,26.3495,138056,0
+QLTY.US,D,20240104,000000,26.37,26.52,26.325,26.3252,55690,0
+QLTY.US,D,20240105,000000,26.37,26.46,26.29,26.3669,48648,0
+QLTY.US,D,20240108,000000,26.42,26.75,26.42,26.75,56533,0
+QLTY.US,D,20240109,000000,26.7,26.779,26.607,26.7567,55117,0
+QLTY.US,D,20240110,000000,26.85,26.9989,26.815,26.97,46989,0
+QLTY.US,D,20240111,000000,27.06,27.06,26.79,27.02,88187,0
+QLTY.US,D,20240112,000000,27.05,27.1,26.918,27.04,322798,0
+QLTY.US,D,20240116,000000,27.1,27.1,26.845,26.92,131737,0
+QLTY.US,D,20240117,000000,26.92,26.92,26.77,26.85,110163,0
+QLTY.US,D,20240118,000000,26.96,27.14,26.8795,27.13,95829,0
+QLTY.US,D,20240119,000000,27.3,27.47,27.21,27.44,137874,0
+QLTY.US,D,20240122,000000,27.48,27.61,27.48,27.53,357639,0
+QLTY.US,D,20240123,000000,27.61,27.63,27.48,27.6,148187,0
+QLTY.US,D,20240124,000000,27.78,27.78,27.6248,27.6248,197701,0
+QLTY.US,D,20240125,000000,27.74,27.7997,27.6087,27.75,249066,0
+QLTY.US,D,20240126,000000,27.8,27.8,27.67,27.7,75321,0
+QLTY.US,D,20240129,000000,27.71,27.89,27.68,27.89,4061352,0
+QLTY.US,D,20240130,000000,27.9,27.9,27.82,27.86,102498,0
+QLTY.US,D,20240131,000000,27.77,27.77,27.45,27.45,276487,0
+QLTY.US,D,20240201,000000,27.59,27.81,27.54,27.81,91725,0
+QLTY.US,D,20240202,000000,27.99,28.259,27.98,28.18,122658,0
+QLTY.US,D,20240205,000000,28.22,28.22,28.01,28.12,135192,0
+QLTY.US,D,20240206,000000,28.23,28.2327,28.0577,28.13,164159,0
+QLTY.US,D,20240207,000000,28.3,28.4,28.23,28.37,138533,0
+QLTY.US,D,20240208,000000,28.43,28.43,28.34,28.41,495488,0
+QLTY.US,D,20240209,000000,28.39,28.63,28.39,28.63,152941,0
+QLTY.US,D,20240212,000000,28.75,28.75,28.5301,28.5696,236741,0
+QLTY.US,D,20240213,000000,28.26,28.3478,28.07,28.25,341637,0
+QLTY.US,D,20240214,000000,28.43,28.52,28.3215,28.5,98505,0
+QLTY.US,D,20240215,000000,28.59,28.675,28.5197,28.65,77015,0
+QLTY.US,D,20240216,000000,28.67,28.79,28.595,28.62,225127,0
+QLTY.US,D,20240220,000000,28.62,28.62,28.41,28.51,126645,0
+QLTY.US,D,20240221,000000,28.47,28.57,28.35,28.57,87485,0
+QLTY.US,D,20240222,000000,28.97,29.145,28.865,29.11,121529,0
+QLTY.US,D,20240223,000000,29.24,29.24,29.09,29.13,227350,0
+QLTY.US,D,20240226,000000,29.17,29.2,29.0399,29.04,148583,0
+QLTY.US,D,20240227,000000,28.99,29.05,28.95,29.02,103661,0
+QLTY.US,D,20240228,000000,28.92,28.94,28.837,28.94,70842,0
+QLTY.US,D,20240229,000000,29,29.09,28.87,29.03,86058,0
+QLTY.US,D,20240301,000000,29.07,29.36,29.05,29.33,134913,0
+QLTY.US,D,20240304,000000,29.34,29.37,29.27,29.29,170759,0
+QLTY.US,D,20240305,000000,29.22,29.22,28.7399,28.87,97431,0
+QLTY.US,D,20240306,000000,29.06,29.12,28.9401,29.01,73768,0
+QLTY.US,D,20240307,000000,29.18,29.3801,29.18,29.34,52040,0
+QLTY.US,D,20240308,000000,29.34,29.45,29.15,29.15,120668,0
+QLTY.US,D,20240311,000000,29.09,29.09,28.8657,29.08,115706,0
+QLTY.US,D,20240312,000000,29.3,29.55,29.22,29.52,140479,0
+QLTY.US,D,20240313,000000,29.55,29.55,29.36,29.44,97297,0
+QLTY.US,D,20240314,000000,29.62,29.62,29.32,29.44,117155,0
+QLTY.US,D,20240315,000000,29.25,29.26,29.105,29.21,141281,0
+QLTY.US,D,20240318,000000,29.51,29.51,29.325,29.35,85537,0
+QLTY.US,D,20240319,000000,29.33,29.48,29.24,29.48,77242,0
+QLTY.US,D,20240320,000000,29.45,29.71,29.4008,29.7,152913,0
+QLTY.US,D,20240321,000000,29.89,29.8998,29.74,29.74,230647,0
+QLTY.US,D,20240322,000000,29.82,29.82,29.66,29.66,78703,0
+QLTY.US,D,20240325,000000,29.53,29.54,29.46,29.465,91171,0
+QLTY.US,D,20240326,000000,29.61,29.61,29.475,29.49,110134,0
+QLTY.US,D,20240327,000000,29.64,29.72,29.5163,29.72,75851,0
+QLTY.US,D,20240328,000000,29.71,29.78,29.66,29.7,207600,0
+QLTY.US,D,20240401,000000,29.79,29.79,29.6,29.66,121536,0
+QLTY.US,D,20240402,000000,29.39,29.4,29.2801,29.36,251766,0
+QLTY.US,D,20240403,000000,29.31,29.55,29.31,29.44,112536,0
+QLTY.US,D,20240404,000000,29.72,29.72,29.0899,29.09,101073,0
+QLTY.US,D,20240405,000000,29.12,29.56,29.12,29.47,90052,0
+QLTY.US,D,20240408,000000,29.52,29.52,29.4,29.46,138912,0
+QLTY.US,D,20240409,000000,29.61,29.61,29.23,29.55,296687,0
+QLTY.US,D,20240410,000000,29.29,29.47,29.21,29.28,175966,0
+QLTY.US,D,20240411,000000,29.36,29.535,29.1602,29.45,233978,0
+QLTY.US,D,20240412,000000,29.25,29.27,28.9499,29.05,198100,0
+QLTY.US,D,20240415,000000,29.31,29.33,28.71,28.77,152848,0
+QLTY.US,D,20240416,000000,28.87,29,28.77,28.86,256782,0
+QLTY.US,D,20240417,000000,28.93,28.94,28.5925,28.64,144366,0
+QLTY.US,D,20240418,000000,28.73,28.835,28.55,28.58,467816,0
+QLTY.US,D,20240419,000000,28.67,28.67,28.375,28.46,103885,0
+QLTY.US,D,20240422,000000,28.59,28.83,28.475,28.65,3411326,0
+QLTY.US,D,20240423,000000,28.78,29.02,28.78,29,163147,0
+QLTY.US,D,20240424,000000,29.13,29.13,28.8917,29.05,105548,0
+QLTY.US,D,20240425,000000,28.74,28.93,28.6301,28.9,93318,0
+QLTY.US,D,20240426,000000,29.14,29.285,29.08,29.21,300818,0
+QLTY.US,D,20240429,000000,29.24,29.245,29.04,29.18,106939,0
+QLTY.US,D,20240430,000000,29.1,29.16,28.73,28.73,150691,0
+QLTY.US,D,20240501,000000,28.75,29.13,28.6999,28.73,213432,0
+QLTY.US,D,20240502,000000,28.88,28.97,28.71,28.89,286935,0
+QLTY.US,D,20240503,000000,29.21,29.21,29.025,29.16,150528,0
+QLTY.US,D,20240506,000000,29.22,29.48,29.22,29.46,259558,0
+QLTY.US,D,20240507,000000,29.58,29.64,29.55,29.59,78964,0
+QLTY.US,D,20240508,000000,29.54,29.6437,29.5317,29.63,47827,0
+QLTY.US,D,20240509,000000,29.62,29.71,29.59,29.71,94255,0
+QLTY.US,D,20240510,000000,29.81,29.8793,29.7,29.81,257066,0
+QLTY.US,D,20240513,000000,29.9,29.9,29.6817,29.74,58196,0
+QLTY.US,D,20240514,000000,29.77,29.905,29.7,29.895,87776,0
+QLTY.US,D,20240515,000000,30.03,30.305,29.9901,30.29,409312,0
+QLTY.US,D,20240516,000000,30.32,30.365,30.21,30.22,198790,0
+QLTY.US,D,20240517,000000,30.2199,30.2199,30.08,30.2,360663,0
+QLTY.US,D,20240520,000000,30.2,30.3299,30.175,30.24,105413,0
+QLTY.US,D,20240521,000000,30.23,30.34,30.23,30.33,335948,0
+QLTY.US,D,20240522,000000,30.31,30.43,30.265,30.38,147712,0
+QLTY.US,D,20240523,000000,30.55,30.55,30,30.06,374586,0
+QLTY.US,D,20240524,000000,30.11,30.235,30.045,30.11,105734,0
+QLTY.US,D,20240528,000000,30.14,30.14,29.83,29.97,1434030,0
+QLTY.US,D,20240529,000000,29.74,29.77,29.67,29.69,546139,0
+QLTY.US,D,20240530,000000,29.57,29.57,29.33,29.38,142057,0
+QLTY.US,D,20240531,000000,29.52,29.65,29.16,29.62,126724,0
+QLTY.US,D,20240603,000000,29.77,29.77,29.4,29.69,106382,0
+QLTY.US,D,20240604,000000,29.68,29.79,29.56,29.76,180678,0
+QLTY.US,D,20240605,000000,29.95,30.1,29.79,30.1,296915,0
+QLTY.US,D,20240606,000000,30.04,30.19,30.04,30.16,166220,0
+QLTY.US,D,20240607,000000,30.13,30.31,30.13,30.17,101141,0
+QLTY.US,D,20240610,000000,30.18,30.33,30.1481,30.33,133169,0
+QLTY.US,D,20240611,000000,30.33,30.41,30.08,30.41,51909,0
+QLTY.US,D,20240612,000000,30.69,30.8,30.6505,30.7,88555,0
+QLTY.US,D,20240613,000000,30.73,30.73,30.5152,30.67,98302,0
+QLTY.US,D,20240614,000000,30.5,30.66,30.479,30.66,88259,0
+QLTY.US,D,20240617,000000,30.64,31.015,30.5754,30.98,155653,0
+QLTY.US,D,20240618,000000,31.01,31.05,30.96,31.02,302943,0
+QLTY.US,D,20240620,000000,31.14,31.14,30.9,31.02,131171,0
+QLTY.US,D,20240621,000000,31.12,31.12,30.96,31.01,106818,0
+QLTY.US,D,20240624,000000,31.03,31.1599,30.99,30.99,97401,0
+QLTY.US,D,20240625,000000,31.04,31.08,30.95,31.05,132764,0
+QLTY.US,D,20240626,000000,30.96,31.2,30.93,31.09,696582,0
+QLTY.US,D,20240627,000000,31.05,31.1836,31.02,31.14,227715,0
+QLTY.US,D,20240628,000000,31.14,31.3199,30.965,31.02,240343,0
+QLTY.US,D,20240701,000000,31.08,31.15,30.96,31.08,169010,0
+QLTY.US,D,20240702,000000,31.05,31.31,30.99,31.3,813271,0
+QLTY.US,D,20240703,000000,31.42,31.42,31.2403,31.32,432812,0
+QLTY.US,D,20240705,000000,31.33,31.57,31.33,31.56,248415,0
+QLTY.US,D,20240708,000000,31.7,31.7,31.465,31.55,216515,0
+QLTY.US,D,20240709,000000,31.56,31.59,31.455,31.48,140291,0
+QLTY.US,D,20240710,000000,31.53,31.795,31.4862,31.79,138771,0
+QLTY.US,D,20240711,000000,31.85,31.85,31.49,31.5,214428,0
+QLTY.US,D,20240712,000000,31.49,31.838,31.47,31.59,257653,0
+QLTY.US,D,20240715,000000,31.71,31.8,31.5093,31.6,166726,0
+QLTY.US,D,20240716,000000,31.77,31.8998,31.7301,31.88,384660,0
+QLTY.US,D,20240717,000000,31.53,31.58,31.39,31.39,330419,0
+QLTY.US,D,20240718,000000,31.48,31.48,30.9538,31.07,101341,0
+QLTY.US,D,20240719,000000,31.12,31.23,30.96,30.99,58623,0
+QLTY.US,D,20240722,000000,31.22,31.39,31.17,31.38,125084,0
+QLTY.US,D,20240723,000000,31.35,31.51,31.35,31.39,96879,0
+QLTY.US,D,20240724,000000,31.19,31.19,30.79,30.83,140755,0
+QLTY.US,D,20240725,000000,30.92,31.19,30.68,30.69,144655,0
+QLTY.US,D,20240726,000000,30.84,31.2,30.84,31.04,131879,0
+QLTY.US,D,20240729,000000,31.09,31.1235,30.92,31,167313,0
+QLTY.US,D,20240730,000000,31.09,31.12,30.7,30.83,85565,0
+QLTY.US,D,20240731,000000,31.17,31.214,31,31.15,135537,0
+QLTY.US,D,20240801,000000,31.22,31.3,30.69,30.86,122663,0
+QLTY.US,D,20240802,000000,30.5,30.5599,30.13,30.42,2305038,0
+QLTY.US,D,20240805,000000,29.3,29.97,29.3,29.64,435606,0
+QLTY.US,D,20240806,000000,29.77,30.21,29.73,29.83,167232,0
+QLTY.US,D,20240807,000000,30.1,30.335,29.676,29.71,132022,0
+QLTY.US,D,20240808,000000,30,30.37,30,30.35,103167,0
+QLTY.US,D,20240809,000000,30.35,30.5504,30.2532,30.52,91581,0
+QLTY.US,D,20240812,000000,30.51,30.55,30.35,30.45,514482,0
+QLTY.US,D,20240813,000000,30.65,30.88,30.5601,30.88,166852,0
+QLTY.US,D,20240814,000000,30.91,31.01,30.77,30.96,114505,0
+QLTY.US,D,20240815,000000,31.29,31.44,31.2,31.44,140093,0
+QLTY.US,D,20240816,000000,31.37,31.45,31.3,31.41,109096,0
+QLTY.US,D,20240819,000000,31.42,31.58,31.31,31.58,80227,0
+QLTY.US,D,20240820,000000,31.62,31.6687,31.53,31.61,62608,0
+QLTY.US,D,20240821,000000,31.75,31.83,31.64,31.78,39258,0
+QLTY.US,D,20240822,000000,31.89,31.89,31.48,31.55,140734,0
+QLTY.US,D,20240823,000000,31.77,31.85,31.5594,31.8,187795,0
+QLTY.US,D,20240826,000000,31.76,31.79,31.6301,31.7,51062,0
+QLTY.US,D,20240827,000000,31.67,31.77,31.605,31.75,69225,0
+QLTY.US,D,20240828,000000,31.76,31.83,31.49,31.65,412690,0
+QLTY.US,D,20240829,000000,31.92,32.035,31.7,31.78,133878,0
+QLTY.US,D,20240830,000000,31.85,32.09,31.6999,32.06,327930,0
+QLTY.US,D,20240903,000000,31.9,31.9441,31.5,31.59,98621,0
+QLTY.US,D,20240904,000000,31.47,31.64,31.4508,31.57,92064,0
+QLTY.US,D,20240905,000000,31.53,31.6,31.32,31.45,119574,0
+QLTY.US,D,20240906,000000,31.42,31.4799,30.9594,31,117491,0
+QLTY.US,D,20240909,000000,31.17,31.3277,31.07,31.23,267357,0
+QLTY.US,D,20240910,000000,31.37,31.52,31.2999,31.5,106946,0
+QLTY.US,D,20240911,000000,31.45,31.78,31.0461,31.73,108196,0
+QLTY.US,D,20240912,000000,31.82,31.8899,31.64,31.86,378261,0
+QLTY.US,D,20240913,000000,32.06,32.1699,32.0068,32.12,195948,0
+QLTY.US,D,20240916,000000,32.11,32.275,32.09,32.25,96313,0
+QLTY.US,D,20240917,000000,32.35,32.38,32.0849,32.18,67714,0
+QLTY.US,D,20240918,000000,32.2,32.3499,32.0113,32.04,60351,0
+QLTY.US,D,20240919,000000,32.59,32.59,32.38,32.48,81772,0
+QLTY.US,D,20240920,000000,32.39,32.44,32.28,32.41,88072,0
+QLTY.US,D,20240923,000000,32.46,32.46,32.3342,32.38,88482,0
+QLTY.US,D,20240924,000000,32.4,32.4,32.2003,32.32,93431,0
+QLTY.US,D,20240925,000000,32.35,32.39,32.26,32.3,92623,0
+QLTY.US,D,20240926,000000,32.64,32.64,32.4701,32.62,97804,0
+QLTY.US,D,20240927,000000,32.7,32.7082,32.545,32.55,104679,0
+QLTY.US,D,20240930,000000,32.4718,32.61,32.27,32.61,186587,0
+QLTY.US,D,20241001,000000,32.6,32.6,32.175,32.28,193646,0
+QLTY.US,D,20241002,000000,32.32,32.3744,32.15,32.32,2499942,0
+QLTY.US,D,20241003,000000,32.15,32.23,32.06,32.16,76025,0
+QLTY.US,D,20241004,000000,32.4,32.4,32.15,32.34,212665,0
+QLTY.US,D,20241007,000000,32.3,32.3,31.9359,32.01,82722,0
+QLTY.US,D,20241008,000000,32.15,32.34,32.0905,32.3,185573,0
+QLTY.US,D,20241009,000000,32.23,32.6,32.2265,32.57,146458,0
+QLTY.US,D,20241010,000000,32.5,32.51,32.3613,32.44,81628,0
+QLTY.US,D,20241011,000000,32.49,32.71,32.4435,32.71,2834482,0
+QLTY.US,D,20241014,000000,32.71,33.03,32.71,32.99,131938,0
+QLTY.US,D,20241015,000000,32.87,32.93,32.42,32.49,148046,0
+QLTY.US,D,20241016,000000,32.48,32.5697,32.4,32.56,98837,0
+QLTY.US,D,20241017,000000,32.68,32.68,32.3907,32.45,114862,0
+QLTY.US,D,20241018,000000,32.47,32.59,32.4671,32.55,200263,0
+QLTY.US,D,20241021,000000,32.51,32.51,32.191,32.32,149566,0
+QLTY.US,D,20241022,000000,32.12,32.37,32.12,32.32,91414,0
+QLTY.US,D,20241023,000000,32.29,32.29,31.9,32.08,244100,0
+QLTY.US,D,20241024,000000,32.18,32.18,32.0143,32.11,261414,0
+QLTY.US,D,20241025,000000,32.25,32.346,32.02,32.05,159193,0
+QLTY.US,D,20241028,000000,32.22,32.2499,32.07,32.11,189574,0
+QLTY.US,D,20241029,000000,32.04,32.315,32.02,32.27,91001,0
+QLTY.US,D,20241030,000000,32.26,32.36,32.15,32.2,127521,0
+QLTY.US,D,20241031,000000,31.95,31.95,31.535,31.55,147133,0
+QLTY.US,D,20241101,000000,31.69,31.9189,31.68,31.74,138824,0
+QLTY.US,D,20241104,000000,31.69,31.69,31.4899,31.6,136361,0
+QLTY.US,D,20241105,000000,31.64,31.8701,31.64,31.86,580262,0
+QLTY.US,D,20241106,000000,32.43,32.49,32.23,32.48,149518,0
+QLTY.US,D,20241107,000000,32.61,32.81,32.5923,32.77,231163,0
+QLTY.US,D,20241108,000000,32.79,33,32.77,32.93,131218,0
+QLTY.US,D,20241111,000000,33.07,33.09,32.89,32.96,230081,0
+QLTY.US,D,20241112,000000,32.9487,32.95,32.7052,32.86,141481,0
+QLTY.US,D,20241113,000000,32.7451,32.85,32.65,32.78,290917,0
+QLTY.US,D,20241114,000000,32.81,32.87,32.48,32.55,131488,0
+QLTY.US,D,20241115,000000,32.2101,32.33,31.93,31.98,101820,0
+QLTY.US,D,20241118,000000,31.9602,32.17,31.9602,32.13,85229,0
+QLTY.US,D,20241119,000000,31.96,32.225,31.91,32.19,329548,0
+QLTY.US,D,20241120,000000,32.14,32.26,32,32.26,563092,0
+QLTY.US,D,20241121,000000,32.3175,32.565,32.19,32.45,317532,0
+QLTY.US,D,20241122,000000,32.49,32.6,32.42,32.53,189245,0
+QLTY.US,D,20241125,000000,32.75,32.89,32.6399,32.77,135249,0
+QLTY.US,D,20241126,000000,32.9,32.96,32.8,32.95,97447,0
+QLTY.US,D,20241127,000000,32.9,32.92,32.73,32.76,285625,0
+QLTY.US,D,20241129,000000,32.86,33.01,32.74,32.93,76238,0
+QLTY.US,D,20241202,000000,32.9199,33.062,32.91,33.02,131427,0
+QLTY.US,D,20241203,000000,32.99,33.03,32.8957,33.02,359449,0
+QLTY.US,D,20241204,000000,33.19,33.2595,33.1399,33.24,122891,0
+QLTY.US,D,20241205,000000,33.15,33.17,33.005,33.02,140469,0
+QLTY.US,D,20241206,000000,33.11,33.21,33.07,33.15,178252,0
+QLTY.US,D,20241209,000000,33.13,33.1401,33.0097,33.05,276061,0
+QLTY.US,D,20241210,000000,33,33.09,32.87,32.93,178950,0
+QLTY.US,D,20241211,000000,33.05,33.17,33.03,33.05,193239,0
+QLTY.US,D,20241212,000000,33.0677,33.07,32.86,32.87,177719,0
+QLTY.US,D,20241213,000000,32.98,33.07,32.89,32.96,146478,0
+QLTY.US,D,20241216,000000,33.01,33.16,32.99,33.06,168057,0
+QLTY.US,D,20241217,000000,32.94,33.02,32.825,32.91,193255,0
+QLTY.US,D,20241218,000000,32.86,33.01,32.04,32.04,252842,0
+QLTY.US,D,20241219,000000,32.23,32.37,32.095,32.1,347784,0
+QLTY.US,D,20241220,000000,32,32.65,31.97,32.34,158857,0
+QLTY.US,D,20241223,000000,32.34,32.57,32.2,32.55,414831,0
+QLTY.US,D,20241224,000000,32.55,32.82,32.5499,32.79,160353,0
+QLTY.US,D,20241226,000000,32.705,32.9,32.675,32.86,320463,0
+QLTY.US,D,20241227,000000,32.68,32.698,32.355,32.55,168097,0
+QLTY.US,D,20241230,000000,32.04,32.23,31.89,32.08,246423,0
+QLTY.US,D,20241231,000000,32.16,32.19,31.92,31.97,259107,0
+QLTY.US,D,20250102,000000,32.12,32.28,31.76,31.94,285917,0
+QLTY.US,D,20250103,000000,32.084,32.28,32,32.22,139450,0
+QLTY.US,D,20250106,000000,32.4026,32.61,32.32,32.39,310121,0
+QLTY.US,D,20250107,000000,32.54,32.6189,32.12,32.21,150715,0
+QLTY.US,D,20250108,000000,32.1908,32.305,32.1,32.28,166838,0
+QLTY.US,D,20250110,000000,32.08,32.12,31.685,31.76,508173,0
+QLTY.US,D,20250113,000000,31.609,31.91,31.54,31.91,136791,0
+QLTY.US,D,20250114,000000,31.94,32.06,31.665,31.91,795697,0
+QLTY.US,D,20250115,000000,32.3155,32.445,32.225,32.35,132280,0
+QLTY.US,D,20250116,000000,32.3412,32.455,32.22,32.3,149117,0
+QLTY.US,D,20250117,000000,32.52,32.62,32.4645,32.5,106776,0
+QLTY.US,D,20250121,000000,32.6405,32.85,32.55,32.81,140826,0
+QLTY.US,D,20250122,000000,33,33.1802,32.98,33.11,116149,0
+QLTY.US,D,20250123,000000,33.08,33.37,33.03,33.36,226939,0
+QLTY.US,D,20250124,000000,33.2743,33.33,33.1954,33.29,179483,0
+QLTY.US,D,20250127,000000,32.78,33.22,32.72,33.22,165055,0
+QLTY.US,D,20250128,000000,33.25,33.41,33.1655,33.31,154153,0
+QLTY.US,D,20250129,000000,33.31,33.33,33.13,33.24,86210,0
+QLTY.US,D,20250130,000000,33.565,33.72,33.4283,33.62,86900,0
+QLTY.US,D,20250131,000000,33.7529,33.9114,33.5,33.55,117339,0
+QLTY.US,D,20250203,000000,33.0719,33.5999,33.0719,33.43,539847,0
+QLTY.US,D,20250204,000000,33.31,33.535,33.29,33.52,131863,0
+QLTY.US,D,20250205,000000,33.3601,33.64,33.27,33.63,297971,0
+QLTY.US,D,20250206,000000,33.635,33.68,33.46,33.61,534708,0
+QLTY.US,D,20250207,000000,33.6524,33.71,33.345,33.38,141019,0
+QLTY.US,D,20250210,000000,33.5003,33.57,33.43,33.55,150279,0
+QLTY.US,D,20250211,000000,33.46,33.6998,33.46,33.65,64307,0
+QLTY.US,D,20250212,000000,33.3652,33.63,33.31,33.58,146651,0
+QLTY.US,D,20250213,000000,33.6105,33.85,33.5383,33.85,188838,0
+QLTY.US,D,20250214,000000,33.7603,33.82,33.63,33.64,186622,0
+QLTY.US,D,20250218,000000,33.65,33.72,33.5544,33.7,88306,0
+QLTY.US,D,20250219,000000,33.677,33.99,33.64,33.98,95530,0
+QLTY.US,D,20250220,000000,33.98,34.0174,33.8202,33.93,125194,0
+QLTY.US,D,20250221,000000,33.7579,33.83,33.375,33.4,1673587,0
+QLTY.US,D,20250224,000000,33.4,33.52,33.2708,33.3,178321,0
+QLTY.US,D,20250225,000000,33.3,33.34,33.0302,33.2401,109231,0
+QLTY.US,D,20250226,000000,33.27,33.43,33.0709,33.21,97728,0
+QLTY.US,D,20250227,000000,33.32,33.34,32.6907,32.71,188590,0
+QLTY.US,D,20250228,000000,32.68,33.15,32.515,33.12,276899,0
+QLTY.US,D,20250303,000000,33.2204,33.29,32.6422,32.81,228207,0
+QLTY.US,D,20250304,000000,32.6324,32.83,32.34,32.49,87173,0
+QLTY.US,D,20250305,000000,32.5216,32.95,32.36,32.88,551118,0
+QLTY.US,D,20250306,000000,32.46,32.67,32.2,32.34,214920,0
+QLTY.US,D,20250307,000000,32.295,32.66,32.085,32.6,97193,0
+QLTY.US,D,20250310,000000,32.1344,32.2484,31.54,31.8,221121,0
+QLTY.US,D,20250311,000000,31.665,31.7,31.2,31.4,202463,0
+QLTY.US,D,20250312,000000,31.6101,31.7,31.19,31.44,154333,0
+QLTY.US,D,20250313,000000,31.38,31.42,30.8899,31.01,274926,0
+QLTY.US,D,20250314,000000,31.112,31.5,31.112,31.44,153252,0
+QLTY.US,D,20250317,000000,31.55,31.8425,31.32,31.71,160731,0
+QLTY.US,D,20250318,000000,31.6,31.6099,31.318,31.45,196007,0
+QLTY.US,D,20250319,000000,31.4538,31.87,31.4271,31.69,318332,0
+QLTY.US,D,20250320,000000,31.48,31.8,31.46,31.52,249202,0
+QLTY.US,D,20250321,000000,31.36,31.59,31.28,31.55,391063,0
+QLTY.US,D,20250324,000000,31.89,32.02,31.86,31.99,252485,0
+QLTY.US,D,20250325,000000,32.05,32.11,31.86,31.94,99375,0
+QLTY.US,D,20250326,000000,31.935,31.95,31.614,31.72,394649,0
+QLTY.US,D,20250327,000000,31.62,31.79,31.51,31.67,114759,0
+QLTY.US,D,20250328,000000,31.6332,31.6332,31.0226,31.04,135090,0
+QLTY.US,D,20250331,000000,30.71,31.34,30.62,31.26,275089,0
+QLTY.US,D,20250401,000000,31.085,31.29,30.91,31.22,363694,0
+QLTY.US,D,20250402,000000,30.978,31.47,30.978,31.36,375714,0
+QLTY.US,D,20250403,000000,30.6509,30.72,30.235,30.28,501480,0
+QLTY.US,D,20250404,000000,29.6476,29.65,28.53,28.54,471402,0
+QLTY.US,D,20250407,000000,27.755,29.4127,27.47,28.51,512137,0
+QLTY.US,D,20250408,000000,29.57,29.6515,27.9151,28.16,350016,0
+QLTY.US,D,20250409,000000,28.152,30.8,28.1,30.73,452947,0
+QLTY.US,D,20250410,000000,30.0111,30.16,28.9442,29.75,371136,0
+QLTY.US,D,20250411,000000,29.524,30.25,29.4101,30.12,1116180,0
+QLTY.US,D,20250414,000000,30.66,30.7,30.045,30.39,340475,0
+QLTY.US,D,20250415,000000,30.31,30.45,30.08,30.17,351507,0
+QLTY.US,D,20250416,000000,30,30.121,29.326,29.62,459056,0
+QLTY.US,D,20250417,000000,29.51,29.66,29.3801,29.42,102715,0
+QLTY.US,D,20250421,000000,29.19,29.19,28.4618,28.77,282300,0
+QLTY.US,D,20250422,000000,28.9967,29.4499,28.9884,29.41,854638,0
+QLTY.US,D,20250423,000000,30.15,30.27,29.69,29.8,174191,0
+QLTY.US,D,20250424,000000,29.855,30.48,29.855,30.45,1589265,0
+QLTY.US,D,20250425,000000,30.4,30.69,30.27,30.6,446235,0
+QLTY.US,D,20250428,000000,30.6289,30.69,30.3,30.59,135155,0
+QLTY.US,D,20250429,000000,30.59,30.785,30.45,30.72,279914,0
+QLTY.US,D,20250430,000000,30.39,30.92,30.1626,30.74,461095,0
+QLTY.US,D,20250501,000000,31.14,31.3,30.935,30.97,192213,0
+QLTY.US,D,20250502,000000,31.38,31.56,31.36,31.46,114852,0
+QLTY.US,D,20250505,000000,31.36,31.58,31.27,31.39,82471,0
+QLTY.US,D,20250506,000000,31.09,31.4,31.09,31.21,132223,0
+QLTY.US,D,20250507,000000,31.28,31.48,31.125,31.37,167735,0
+QLTY.US,D,20250508,000000,31.5599,31.75,31.33,31.51,90443,0
+QLTY.US,D,20250509,000000,31.5635,31.64,31.3,31.33,1231821,0
+QLTY.US,D,20250512,000000,32.25,32.54,32.105,32.46,190306,0
+QLTY.US,D,20250513,000000,32.3,32.53,32.25,32.39,215323,0
+QLTY.US,D,20250514,000000,32.4588,32.52,32.25,32.33,126793,0
+QLTY.US,D,20250515,000000,32.175,32.48,32.12,32.4,208531,0
+QLTY.US,D,20250516,000000,32.3799,32.66,32.32,32.63,891029,0
+QLTY.US,D,20250519,000000,32.41,32.79,32.38,32.77,378493,0
+QLTY.US,D,20250520,000000,32.65,32.74,32.56,32.74,1361009,0
+QLTY.US,D,20250521,000000,32.5,32.675,32.15,32.2,128766,0
+QLTY.US,D,20250527,000000,32.38,32.47,32.08,32.44,99601,0
+QLTY.US,D,20250528,000000,32.429,32.585,32.3,32.32,385867,0
+QLTY.US,D,20250530,000000,32.31,32.48,32.07,32.37,197360,0
+QLTY.US,D,20250602,000000,32.28,32.4875,32.12,32.46,85322,0
+QLTY.US,D,20250603,000000,32.41,32.635,32.4001,32.62,143671,0
+QLTY.US,D,20250604,000000,32.81,32.87,32.727,32.75,110308,0
+QLTY.US,D,20250605,000000,32.77,32.855,32.588846,32.68,149345,0
+QLTY.US,D,20250606,000000,32.9335,33.07,32.88,32.97,97967,0
+QLTY.US,D,20250609,000000,32.946,33.1499,32.946,33.035,93899,0
+QLTY.US,D,20250610,000000,33.1399,33.28,33.07,33.26,130024,0
+QLTY.US,D,20250611,000000,33.25,33.37,33.085,33.19,131621,0
+QLTY.US,D,20250612,000000,33.24,33.51,33.22,33.49,220341,0
+QLTY.US,D,20250613,000000,33.2199,33.471,33.1,33.17,160571,0
+QLTY.US,D,20250616,000000,33.335,33.495,33.279,33.37,484723,0
+QLTY.US,D,20250617,000000,33.24,33.35,33.02,33.06,197228,0
+QLTY.US,D,20250618,000000,33.08,33.25,32.95,32.96,137331,0
+QLTY.US,D,20250620,000000,33.04,33.12,32.6601,32.76,136944,0
+QLTY.US,D,20250623,000000,32.7796,33.12,32.63,33.1,168235,0
+QLTY.US,D,20250624,000000,33.48,33.7367,33.41,33.7,108977,0
+QLTY.US,D,20250625,000000,33.75,33.77,33.54,33.67,152615,0
+QLTY.US,D,20250626,000000,33.74,33.91,33.72,33.9,155958,0
+QLTY.US,D,20250627,000000,33.9483,34.0855,33.7804,34.02,143136,0
+QLTY.US,D,20250630,000000,34.28,34.31,34.112,34.26,324815,0
+QLTY.US,D,20250701,000000,34.18,34.36,34.15,34.3,1240032,0
+QLTY.US,D,20250702,000000,34.18,34.43,34.17,34.4,410205,0
+QLTY.US,D,20250703,000000,34.5895,34.7,34.55,34.645,110529,0
+QLTY.US,D,20250707,000000,34.59,34.61,34.23,34.37,132269,0
+QLTY.US,D,20250708,000000,34.4015,34.56,34.4,34.44,51793,0
+QLTY.US,D,20250709,000000,34.5664,34.6397,34.32,34.5,69979,0
+QLTY.US,D,20250710,000000,34.47,34.6799,34.465,34.58,144159,0
+QLTY.US,D,20250711,000000,34.3601,34.46,34.327,34.43,77943,0
+QLTY.US,D,20250714,000000,34.27,34.3707,34.205,34.31,78003,0
+QLTY.US,D,20250715,000000,34.385,34.4,34.175,34.18,192009,0
+QLTY.US,D,20250716,000000,34.1348,34.37,33.96,34.34,91733,0
+QLTY.US,D,20250717,000000,34.172,34.41,34.172,34.34,174008,0
+QLTY.US,D,20250718,000000,34.39,34.44,34.1901,34.25,94252,0
+QLTY.US,D,20250721,000000,34.372,34.49,34.3199,34.33,113154,0
+QLTY.US,D,20250722,000000,34.42,34.45,34.27,34.41,124442,0
+QLTY.US,D,20250723,000000,34.44,34.5,34.32,34.48,218873,0
+QLTY.US,D,20250724,000000,34.59,34.65,34.527,34.53,78139,0
+QLTY.US,D,20250725,000000,34.5268,34.6997,34.525,34.68,208127,0
+QLTY.US,D,20250728,000000,34.7015,34.7015,34.5641,34.62,136040,0
+QLTY.US,D,20250729,000000,34.64,34.7056,34.52,34.5785,152884,0
+QLTY.US,D,20250730,000000,34.61,34.63,34.3477,34.49,162420,0
+QLTY.US,D,20250731,000000,34.47,34.6,34.0442,34.1,105256,0
+QLTY.US,D,20250801,000000,33.804,33.8139,33.56,33.65,245957,0
+QLTY.US,D,20250804,000000,33.9,34.26,33.8,34.228,272229,0
+QLTY.US,D,20250805,000000,34.21,34.245,33.9615,33.98,195222,0
+QLTY.US,D,20250806,000000,33.9599,34.134,33.875,34.06,194391,0
+QLTY.US,D,20250807,000000,34.34,34.34,33.8489,34.03,770052,0
+QLTY.US,D,20250808,000000,34.125,34.3299,34.1,34.27,95832,0
+QLTY.US,D,20250811,000000,34.35,34.38,34.14,34.21,187721,0
+QLTY.US,D,20250812,000000,34.34,34.67,34.34,34.66,143005,0
+QLTY.US,D,20250813,000000,34.81,34.84,34.6601,34.72,74539,0
+QLTY.US,D,20250814,000000,34.62,34.83,34.62,34.805,152963,0
+QLTY.US,D,20250815,000000,34.8795,34.93,34.8102,34.817,154753,0
+QLTY.US,D,20250818,000000,34.8011,34.81,34.73,34.77,87475,0
+QLTY.US,D,20250819,000000,34.6963,34.86,34.6,34.66,95052,0
+QLTY.US,D,20250820,000000,34.6789,34.69,34.42,34.6,149558,0
+QLTY.US,D,20250821,000000,34.4862,34.6291,34.4197,34.48,83588,0
+QLTY.US,D,20250822,000000,34.75,35.07,34.68,34.95,59614,0
+QLTY.US,D,20250825,000000,34.9055,34.94,34.79,34.79,98401,0
+QLTY.US,D,20250826,000000,34.7795,34.86,34.73,34.81,648793,0
+QLTY.US,D,20250827,000000,34.84,34.9554,34.79,34.91,468132,0
+QLTY.US,D,20250828,000000,35,35.09,34.9103,35.02,449144,0
+QLTY.US,D,20250829,000000,34.98,34.99,34.75,34.89,130234,0
+QLTY.US,D,20250902,000000,34.43,34.65,34.3588,34.65,134217,0
+QLTY.US,D,20250903,000000,34.68,34.82,34.585,34.79,169235,0
+QLTY.US,D,20250904,000000,34.582,34.9,34.582,34.88,77936,0
+QLTY.US,D,20250905,000000,35.21,35.27,34.97,35.13,360966,0
+QLTY.US,D,20250908,000000,35.295,35.34,35.1445,35.24,90189,0
+QLTY.US,D,20250909,000000,35.305,35.45,35.25,35.42,129601,0
+QLTY.US,D,20250910,000000,35.916,35.9872,35.73,35.83,368404,0
+QLTY.US,D,20250911,000000,35.93,36.14,35.93,36.07,169545,0
+QLTY.US,D,20250912,000000,36.04,36.05,35.88,35.88,168831,0
+QLTY.US,D,20250915,000000,36.0509,36.105,35.945,36.02,210783,0
+QLTY.US,D,20250916,000000,36.141,36.21,36,36.09,98073,0
+QLTY.US,D,20250917,000000,36.15159,36.15159,35.8,36.05,120341,0
+QLTY.US,D,20250918,000000,36.2299,36.385,36.1211,36.21,103855,0
+QLTY.US,D,20250919,000000,36.225,36.46,36.185,36.42,144047,0
+QLTY.US,D,20250922,000000,36.4021,36.63,36.38,36.55,148453,0
+QLTY.US,D,20250923,000000,36.55,36.56,36.31,36.38,141635,0
+QLTY.US,D,20250924,000000,36.32,36.38,36.14,36.25,162074,0
+QLTY.US,D,20250925,000000,35.97,36,35.72,35.84,105650,0
+QLTY.US,D,20250926,000000,36.0206,36.08,35.84,36.01,109885,0
+QLTY.US,D,20250929,000000,36.13,36.16,36.04,36.09,137393,0
+QLTY.US,D,20250930,000000,35.93,36.22,35.89,36.19,135195,0
+QLTY.US,D,20251001,000000,36.2095,36.61,36.04,36.6,161492,0
+QLTY.US,D,20251002,000000,36.71,36.77,36.5647,36.76,108415,0
+QLTY.US,D,20251003,000000,36.83,37.09,36.77,36.86,153008,0
+QLTY.US,D,20251006,000000,36.9461,37.179,36.935,37.06,131585,0
+QLTY.US,D,20251007,000000,37.0843,37.13,36.675,36.76,175967,0
+QLTY.US,D,20251008,000000,36.736,36.96,36.736,36.89,389374,0
+QLTY.US,D,20251009,000000,36.91,36.923,36.784,36.9,151115,0
+QLTY.US,D,20251010,000000,37.009,37.009,35.9293,35.93,101621,0
+QLTY.US,D,20251013,000000,36.29,36.61,36.29,36.525,503949,0
+QLTY.US,D,20251014,000000,36.15,36.69,36.055,36.54,130748,0
+QLTY.US,D,20251015,000000,36.72,36.96,36.37,36.73,330835,0
+QLTY.US,D,20251016,000000,36.9332,36.98,36.4718,36.62,136038,0
+QLTY.US,D,20251017,000000,36.53,36.77,36.42,36.69,130768,0
+QLTY.US,D,20251020,000000,37.05,37.25,36.87,37.15,131202,0
+QLTY.US,D,20251021,000000,37.235,37.34,37.1001,37.28,259046,0
+QLTY.US,D,20251022,000000,37.32,37.33,36.9,37.08,169440,0
+QLTY.US,D,20251023,000000,37.17,37.393,37.07,37.36,405931,0
+QLTY.US,D,20251024,000000,37.54,37.67,37.535,37.57,170721,0
+QLTY.US,D,20251027,000000,37.883,37.9898,37.795,37.95,159731,0
+QLTY.US,D,20251028,000000,37.924,38.08,37.8684,37.87,170930,0
+QLTY.US,D,20251029,000000,37.845,37.9799,37.65,37.83,1039108,0
+QLTY.US,D,20251030,000000,37.57,37.69,37.35,37.35,261281,0
+QLTY.US,D,20251031,000000,37.41,37.51,37.1263,37.38,223405,0
+QLTY.US,D,20251103,000000,37.38,37.44,37.0798,37.32,229649,0
+QLTY.US,D,20251104,000000,36.9,37.29,36.9,37.01,150259,0
+QLTY.US,D,20251105,000000,37.0823,37.4363,37.02,37.3,128560,0
+QLTY.US,D,20251106,000000,37.2015,37.2015,36.82,36.89,1143357,0
+QLTY.US,D,20251107,000000,36.72,36.96,36.49,36.96,231751,0
+QLTY.US,D,20251110,000000,37.29,37.44,37.0855,37.39,143095,0
+QLTY.US,D,20251111,000000,37.34,37.6,37.315,37.56,122966,0
+QLTY.US,D,20251112,000000,37.7,37.7699,37.5635,37.68,104337,0
+QLTY.US,D,20251113,000000,37.5,37.67,37.175,37.22,176908,0
+QLTY.US,D,20251114,000000,36.82,37.28,36.76,37.05,149073,0
+QLTY.US,D,20251117,000000,37.141484,37.27,36.6798,36.8,158730,0
+QLTY.US,D,20251118,000000,36.67,36.77,36.3331,36.61,184747,0
+QLTY.US,D,20251119,000000,36.7399,37.02,36.61,36.77,662126,0
+QLTY.US,D,20251120,000000,37.2512,37.301,36.25,36.3,421492,0
+QLTY.US,D,20251121,000000,36.38,37.12,36.365,36.9,876007,0
+QLTY.US,D,20251124,000000,37.16,37.515,37.15,37.43,264944,0
+QLTY.US,D,20251125,000000,37.6824,38.1,37.51,38.1,180553,0
+QLTY.US,D,20251126,000000,38.06,38.28,38.051,38.18,305084,0
+QLTY.US,D,20251128,000000,38.269,38.37,38.21,38.37,102523,0
+QLTY.US,D,20251201,000000,38.161444,38.29,38.04,38.04,278292,0
+QLTY.US,D,20251202,000000,38.05,38.2743,38.04,38.2,190595,0
+QLTY.US,D,20251203,000000,38.22,38.44,38.15,38.4,619992,0
+QLTY.US,D,20251204,000000,38.38,38.48,38.1401,38.3,206614,0
+QLTY.US,D,20251205,000000,38.4774,38.585,38.4,38.48,125489,0
+QLTY.US,D,20251208,000000,38.52,38.6,38.3,38.38,194817,0
+QLTY.US,D,20251209,000000,38.43,38.4499,38.31,38.32,228523,0
+QLTY.US,D,20251210,000000,38.19,38.67,38.19,38.65,619393,0
+QLTY.US,D,20251211,000000,38.62,38.89,38.49,38.88,240768,0
+QLTY.US,D,20251212,000000,38.75,38.775,38.37,38.47,266778,0
+QLTY.US,D,20251215,000000,38.61,38.68,38.33,38.49,313365,0
+QLTY.US,D,20251216,000000,38.469,38.5,38.0801,38.29,271233,0
+QLTY.US,D,20251217,000000,38.3852,38.4,37.8901,37.91,244386,0
+QLTY.US,D,20251218,000000,38.2701,38.37,38.06,38.16,300167,0
+QLTY.US,D,20251219,000000,38.36,38.58,38.27,38.488,329938,0
+QLTY.US,D,20251222,000000,38.597,38.78,38.597,38.78,273803,0
+QLTY.US,D,20251223,000000,38.735,38.82,38.715,38.81,210900,0
+QLTY.US,D,20251224,000000,38.8499,39,38.78,38.97,78417,0
+QLTY.US,D,20251226,000000,38.96,39.034,38.91,39.01,222526,0
+QLTY.US,D,20251229,000000,38.91,38.99,38.77,38.86,238866,0
+QLTY.US,D,20251230,000000,38.792,38.86,38.725,38.76,290541,0
+QLTY.US,D,20251231,000000,38.73,38.75,38.44,38.46,341270,0
+QLTY.US,D,20260102,000000,38.59,38.73,38.4032,38.64,206810,0
+QLTY.US,D,20260105,000000,38.8175,39.13,38.77,39.02,210286,0
+QLTY.US,D,20260106,000000,39.18,39.7566,39.1,39.7,314099,0
+QLTY.US,D,20260107,000000,39.6817,39.7099,39.4701,39.49,201423,0
+QLTY.US,D,20260108,000000,39.4774,39.63,39.46,39.54,273372,0
+QLTY.US,D,20260109,000000,39.74,39.955,39.61,39.88,301022,0
+QLTY.US,D,20260112,000000,39.75,39.97,39.6801,39.95,303187,0
+QLTY.US,D,20260113,000000,39.94,39.96,39.51,39.64,722904,0
+QLTY.US,D,20260114,000000,39.489,39.58,39.32,39.52,710677,0
+QLTY.US,D,20260115,000000,39.905,40,39.64,39.68,376371,0
+QLTY.US,D,20260116,000000,39.725,39.77,39.53,39.65,472085,0
+QLTY.US,D,20260120,000000,39.13,39.39,38.98,39,381121,0
+QLTY.US,D,20260121,000000,39.12,39.58,39.08,39.4,447222,0
+QLTY.US,D,20260122,000000,39.56,39.614,39.37,39.41,586734,0
+QLTY.US,D,20260123,000000,39.2935,39.48,39.265,39.37,254749,0
+QLTY.US,D,20260126,000000,39.5,39.7758,39.46,39.7,308820,0
+QLTY.US,D,20260127,000000,39.6331,39.75,39.58,39.66,1160842,0
+QLTY.US,D,20260128,000000,39.8,39.86,39.585,39.71,391703,0
+QLTY.US,D,20260129,000000,39.66,39.74,39.09,39.68,482065,0
+QLTY.US,D,20260130,000000,39.47,39.47,39.07,39.25,631902,0
+QLTY.US,D,20260202,000000,39.4399,39.555,39.16,39.51,887870,0
+QLTY.US,D,20260203,000000,39.485,39.485,38.625,38.89,540779,0
+QLTY.US,D,20260204,000000,38.934,39.03,38.544,38.72,823389,0
+QLTY.US,D,20260205,000000,38.37,38.71,38.3383,38.44,546984,0
+QLTY.US,D,20260206,000000,38.6,39.07,38.59,39.02,609750,0
+QLTY.US,D,20260209,000000,38.984,39.107,38.76,39.02,421155,0
+QLTY.US,D,20260210,000000,39.05,39.195,38.97,39,366021,0
+QLTY.US,D,20260211,000000,39.16,39.22,38.81,38.95,467520,0
+QLTY.US,D,20260212,000000,38.98,39.03,38.39,38.46,1196452,0
+QLTY.US,D,20260213,000000,38.555,38.63,38.28,38.37,270525,0
+QLTY.US,D,20260217,000000,38.425,38.52,38.195,38.42,751612,0
+QLTY.US,D,20260218,000000,38.305,38.72,38.305,38.66,270929,0
diff --git a/daily/us/nyse etfs/1/qlve.us.txt b/daily/us/nyse etfs/1/qlve.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1e4752732e2e48e0d5d75da63f4bd1d305de7e7
--- /dev/null
+++ b/daily/us/nyse etfs/1/qlve.us.txt	
@@ -0,0 +1,1558 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QLVE.US,D,20190718,000000,23.2028,23.2028,23.2028,23.2028,5.1101542907609,0
+QLVE.US,D,20190719,000000,23.1499,23.1499,23.1499,23.1499,4.0881234326087,0
+QLVE.US,D,20190722,000000,23.2067,23.2067,23.1696,23.1696,6718.8308614924,0
+QLVE.US,D,20190723,000000,23.1499,23.1773,23.1412,23.1773,869.7482602875,0
+QLVE.US,D,20190724,000000,23.1598,23.1598,23.1598,23.1598,108.33527096413,0
+QLVE.US,D,20190725,000000,23.0952,23.0952,23.0365,23.0365,349.53455348805,0
+QLVE.US,D,20190726,000000,23.0864,23.0864,23.0482,23.0512,1324.5519921652,0
+QLVE.US,D,20190729,000000,23.0248,23.0248,23.0248,23.0248,25.550771453804,0
+QLVE.US,D,20190730,000000,22.9015,22.9015,22.8947,22.8947,108.33527096413,0
+QLVE.US,D,20190731,000000,22.6334,22.7352,22.6334,22.7352,108.33527096413,0
+QLVE.US,D,20190801,000000,22.3467,22.3467,22.3467,22.3467,216.67054192826,0
+QLVE.US,D,20190802,000000,22.199,22.199,22.199,22.199,1.0220308581522,0
+QLVE.US,D,20190805,000000,21.8193,21.8193,21.6314,21.6314,216.67054192826,0
+QLVE.US,D,20190806,000000,21.8584,21.8937,21.8584,21.8937,323.98378203424,0
+QLVE.US,D,20190807,000000,21.9768,21.9768,21.9768,21.9768,216.67054192826,0
+QLVE.US,D,20190808,000000,22.2155,22.2155,22.2155,22.2155,108.33527096413,0
+QLVE.US,D,20190809,000000,22.058,22.058,22.058,22.058,25.550771453804,0
+QLVE.US,D,20190812,000000,21.8487,21.8487,21.8487,21.8487,25.550771453804,0
+QLVE.US,D,20190813,000000,22.0121,22.0316,22.0121,22.0316,487.50871933859,0
+QLVE.US,D,20190814,000000,21.514,21.514,21.514,21.514,108.33527096413,0
+QLVE.US,D,20190815,000000,21.6578,21.6578,21.6578,21.6578,25.550771453804,0
+QLVE.US,D,20190816,000000,21.922,21.922,21.922,21.922,25.550771453804,0
+QLVE.US,D,20190819,000000,21.9456,21.9456,21.9456,21.9456,25.550771453804,0
+QLVE.US,D,20190820,000000,21.9758,21.9758,21.9758,21.9758,25.550771453804,0
+QLVE.US,D,20190821,000000,22.106,22.106,22.106,22.106,108.33527096413,0
+QLVE.US,D,20190822,000000,21.9259,21.9259,21.9259,21.9259,25.550771453804,0
+QLVE.US,D,20190823,000000,21.6266,21.6266,21.6266,21.6266,108.33527096413,0
+QLVE.US,D,20190826,000000,21.7371,21.7371,21.7371,21.7371,25.550771453804,0
+QLVE.US,D,20190827,000000,21.8066,21.8066,21.8066,21.8066,25.550771453804,0
+QLVE.US,D,20190828,000000,21.8389,21.8389,21.8389,21.8389,108.33527096413,0
+QLVE.US,D,20190829,000000,22.0415,22.0415,22.0415,22.0415,108.33527096413,0
+QLVE.US,D,20190830,000000,22.1344,22.1344,22.1344,22.1344,25.550771453804,0
+QLVE.US,D,20190903,000000,21.969,22.0415,21.969,22.0415,433.34108385652,0
+QLVE.US,D,20190904,000000,22.3467,22.3467,22.3467,22.3467,108.33527096413,0
+QLVE.US,D,20190905,000000,22.4945,22.4945,22.4945,22.4945,25.550771453804,0
+QLVE.US,D,20190906,000000,22.5825,22.5825,22.5394,22.5394,540.6543239625,0
+QLVE.US,D,20190909,000000,22.5874,22.5874,22.5747,22.5747,315.80753516902,0
+QLVE.US,D,20190910,000000,22.5874,22.5874,22.5874,22.5874,25.550771453804,0
+QLVE.US,D,20190911,000000,22.7439,22.7439,22.7439,22.7439,25.550771453804,0
+QLVE.US,D,20190912,000000,22.8917,22.8917,22.8526,22.8526,543.72041653696,0
+QLVE.US,D,20190913,000000,22.9239,22.9239,22.9239,22.9239,25.550771453804,0
+QLVE.US,D,20190916,000000,22.8173,22.8173,22.8173,22.8173,25.550771453804,0
+QLVE.US,D,20190917,000000,22.8584,22.8584,22.8584,22.8584,25.550771453804,0
+QLVE.US,D,20190918,000000,22.7909,22.7909,22.7909,22.7909,25.550771453804,0
+QLVE.US,D,20190919,000000,22.6969,22.6969,22.6969,22.6969,25.550771453804,0
+QLVE.US,D,20190920,000000,22.6862,22.6862,22.6862,22.6862,25.550771453804,0
+QLVE.US,D,20190923,000000,22.6334,22.6334,22.6334,22.6334,25.550771453804,0
+QLVE.US,D,20190924,000000,22.4641,22.4641,22.4641,22.4641,25.550771453804,0
+QLVE.US,D,20190925,000000,22.5267,22.5267,22.5267,22.5267,25.550771453804,0
+QLVE.US,D,20190926,000000,22.5287,22.5287,22.5287,22.5287,25.550771453804,0
+QLVE.US,D,20190927,000000,22.3173,22.3173,22.3173,22.3173,16.352493730435,0
+QLVE.US,D,20190930,000000,22.4494,22.4494,22.4494,22.4494,25.550771453804,0
+QLVE.US,D,20191001,000000,22.3633,22.3633,22.3085,22.3085,538.6102622462,0
+QLVE.US,D,20191002,000000,22.1696,22.1696,22.1696,22.1696,25.550771453804,0
+QLVE.US,D,20191003,000000,22.3721,22.3721,22.3721,22.3721,108.33527096413,0
+QLVE.US,D,20191004,000000,22.4935,22.4935,22.4935,22.4935,108.33527096413,0
+QLVE.US,D,20191007,000000,22.335,22.335,22.335,22.335,25.550771453804,0
+QLVE.US,D,20191008,000000,22.2264,22.2264,22.2264,22.2264,25.550771453804,0
+QLVE.US,D,20191009,000000,22.3408,22.3408,22.3408,22.3408,25.550771453804,0
+QLVE.US,D,20191010,000000,22.4749,22.4749,22.4749,22.4749,25.550771453804,0
+QLVE.US,D,20191011,000000,22.7928,22.7928,22.7928,22.7928,25.550771453804,0
+QLVE.US,D,20191014,000000,22.7253,22.7253,22.7253,22.7253,25.550771453804,0
+QLVE.US,D,20191015,000000,22.8271,22.8271,22.8271,22.8271,25.550771453804,0
+QLVE.US,D,20191016,000000,22.8838,22.8838,22.8838,22.8838,25.550771453804,0
+QLVE.US,D,20191017,000000,22.9797,22.9797,22.9787,22.9787,538.6102622462,0
+QLVE.US,D,20191018,000000,22.9024,22.9024,22.9024,22.9024,25.550771453804,0
+QLVE.US,D,20191021,000000,23.0414,23.0414,23.0414,23.0414,108.33527096413,0
+QLVE.US,D,20191022,000000,23.1519,23.1519,23.0727,23.0766,1456.3939728669,0
+QLVE.US,D,20191023,000000,23.0786,23.0786,23.0786,23.0786,25.550771453804,0
+QLVE.US,D,20191024,000000,23.1245,23.1245,23.1245,23.1245,25.550771453804,0
+QLVE.US,D,20191025,000000,23.1764,23.1764,23.1764,23.1764,25.550771453804,0
+QLVE.US,D,20191028,000000,23.2821,23.3467,23.2821,23.333,1895.8672418723,0
+QLVE.US,D,20191029,000000,23.3281,23.3281,23.2087,23.2175,6538.9534304576,0
+QLVE.US,D,20191030,000000,23.1519,23.2586,23.1519,23.2586,1790.5980634826,0
+QLVE.US,D,20191031,000000,23.1773,23.1773,23.1362,23.1608,413.92249755163,0
+QLVE.US,D,20191101,000000,23.4386,23.4386,23.4386,23.4386,226.89085050978,0
+QLVE.US,D,20191104,000000,23.5991,23.5991,23.5737,23.5737,1039.4053827408,0
+QLVE.US,D,20191105,000000,23.6529,23.6529,23.6186,23.6186,184.98758532554,0
+QLVE.US,D,20191106,000000,23.6176,23.6176,23.5404,23.5404,415.96655926794,0
+QLVE.US,D,20191107,000000,23.736,23.7547,23.6627,23.6627,2163.6393267082,0
+QLVE.US,D,20191108,000000,23.4748,23.4748,23.4748,23.4748,176.81133846033,0
+QLVE.US,D,20191111,000000,23.3858,23.3858,23.3858,23.3858,108.33527096413,0
+QLVE.US,D,20191112,000000,23.2821,23.2889,23.2723,23.2811,2478.424831019,0
+QLVE.US,D,20191113,000000,23.0786,23.0883,23.0786,23.0883,108.33527096413,0
+QLVE.US,D,20191114,000000,23.0737,23.0737,23.0737,23.0737,108.33527096413,0
+QLVE.US,D,20191115,000000,23.2723,23.2723,23.2723,23.2723,108.33527096413,0
+QLVE.US,D,20191118,000000,23.2087,23.2087,23.2087,23.2087,108.33527096413,0
+QLVE.US,D,20191119,000000,23.3104,23.3104,23.3104,23.3104,331.13799804131,0
+QLVE.US,D,20191120,000000,23.1676,23.1676,23.1676,23.1676,108.33527096413,0
+QLVE.US,D,20191121,000000,23.1167,23.1167,23.1167,23.1167,108.33527096413,0
+QLVE.US,D,20191122,000000,23.107,23.107,23.107,23.107,108.33527096413,0
+QLVE.US,D,20191125,000000,23.2439,23.2439,23.2439,23.2439,215.64851107011,0
+QLVE.US,D,20191126,000000,23.1696,23.1696,23.1696,23.1696,108.33527096413,0
+QLVE.US,D,20191129,000000,22.9709,22.9709,22.9709,22.9709,108.33527096413,0
+QLVE.US,D,20191202,000000,22.9015,22.9015,22.9015,22.9015,108.33527096413,0
+QLVE.US,D,20191203,000000,22.7821,22.7821,22.7821,22.7821,69.498098354348,0
+QLVE.US,D,20191204,000000,22.9485,22.9572,22.9485,22.9572,322.96175117609,0
+QLVE.US,D,20191205,000000,23.0218,23.0218,23.0218,23.0218,108.33527096413,0
+QLVE.US,D,20191206,000000,23.1294,23.1294,23.1294,23.1294,108.33527096413,0
+QLVE.US,D,20191209,000000,23.0101,23.0101,23.0101,23.0101,108.33527096413,0
+QLVE.US,D,20191210,000000,23.0687,23.0687,23.0687,23.0687,108.33527096413,0
+QLVE.US,D,20191211,000000,23.3368,23.3368,23.3368,23.3368,108.33527096413,0
+QLVE.US,D,20191212,000000,23.6529,23.6627,23.6529,23.6627,485.46465762228,0
+QLVE.US,D,20191213,000000,23.648,23.648,23.648,23.648,108.33527096413,0
+QLVE.US,D,20191216,000000,23.7743,23.7743,23.7743,23.7743,108.33527096413,0
+QLVE.US,D,20191217,000000,23.967,23.967,23.967,23.967,108.33527096413,0
+QLVE.US,D,20191218,000000,24.0551,24.1255,24.0551,24.1255,2460.0282755723,0
+QLVE.US,D,20191219,000000,24.1128,24.1128,24.1128,24.1128,108.33527096413,0
+QLVE.US,D,20191220,000000,24.0502,24.1529,24.0502,24.1529,303.5431648712,0
+QLVE.US,D,20191223,000000,24.2341,24.2341,24.2341,24.2341,212.58241849565,0
+QLVE.US,D,20191224,000000,24.1773,24.1773,24.1773,24.1773,219.73663450272,0
+QLVE.US,D,20191226,000000,24.3407,24.3427,24.3407,24.3427,107.31324010598,0
+QLVE.US,D,20191227,000000,24.4444,24.4444,24.4444,24.4444,253.46365282174,0
+QLVE.US,D,20191230,000000,24.4543,24.4611,24.4474,24.4474,849.30764312446,0
+QLVE.US,D,20191231,000000,24.3036,24.33,24.3036,24.33,214.62648021196,0
+QLVE.US,D,20200102,000000,24.5345,24.6422,24.5345,24.6422,319.89565860163,0
+QLVE.US,D,20200103,000000,24.3926,24.3926,24.3926,24.3926,9.1982777233696,0
+QLVE.US,D,20200106,000000,24.2537,24.2537,24.2537,24.2537,192.14180133261,0
+QLVE.US,D,20200107,000000,24.2664,24.2664,24.2664,24.2664,1.0220308581522,0
+QLVE.US,D,20200108,000000,24.3417,24.3417,24.3417,24.3417,212.58241849565,0
+QLVE.US,D,20200109,000000,24.4083,24.4083,24.4083,24.4083,1.0220308581522,0
+QLVE.US,D,20200110,000000,24.4885,24.4885,24.4885,24.4885,1.0220308581522,0
+QLVE.US,D,20200113,000000,24.7125,24.8202,24.7125,24.8202,319.89565860163,0
+QLVE.US,D,20200114,000000,24.7067,24.7067,24.7067,24.7067,1.0220308581522,0
+QLVE.US,D,20200115,000000,24.56,24.56,24.56,24.56,1.0220308581522,0
+QLVE.US,D,20200116,000000,24.6597,24.6597,24.6597,24.6597,1.0220308581522,0
+QLVE.US,D,20200117,000000,24.7977,24.7977,24.7977,24.7977,1.0220308581522,0
+QLVE.US,D,20200121,000000,24.4347,24.4347,24.3828,24.3828,2151.3749564103,0
+QLVE.US,D,20200122,000000,24.5394,24.5394,24.5394,24.5394,1.0220308581522,0
+QLVE.US,D,20200123,000000,24.3133,24.419,24.3133,24.419,108.33527096413,0
+QLVE.US,D,20200124,000000,24.2575,24.2575,24.2575,24.2575,107.31324010598,0
+QLVE.US,D,20200127,000000,23.5003,23.7322,23.5003,23.6304,1244.8335852294,0
+QLVE.US,D,20200128,000000,23.8182,23.8182,23.8182,23.8182,319.89565860163,0
+QLVE.US,D,20200129,000000,23.8545,23.8545,23.8545,23.8545,212.58241849565,0
+QLVE.US,D,20200130,000000,23.6304,23.6304,23.6304,23.6304,107.31324010598,0
+QLVE.US,D,20200131,000000,23.2459,23.2459,23.1138,23.1138,188.0536779,0
+QLVE.US,D,20200203,000000,23.3076,23.3076,23.3076,23.3076,107.31324010598,0
+QLVE.US,D,20200204,000000,23.7616,23.7616,23.7616,23.7616,107.31324010598,0
+QLVE.US,D,20200205,000000,23.8838,23.8838,23.8838,23.8838,175.78930760217,0
+QLVE.US,D,20200206,000000,23.9963,23.9963,23.874,23.874,176.81133846033,0
+QLVE.US,D,20200207,000000,23.5932,23.5932,23.5932,23.5932,88.91668465924,0
+QLVE.US,D,20200210,000000,23.6734,23.6734,23.6734,23.6734,88.91668465924,0
+QLVE.US,D,20200211,000000,23.8418,23.8418,23.8418,23.8418,88.91668465924,0
+QLVE.US,D,20200212,000000,24.0257,24.0257,24.0257,24.0257,88.91668465924,0
+QLVE.US,D,20200213,000000,23.9073,23.9073,23.8574,23.8574,212.58241849565,0
+QLVE.US,D,20200214,000000,23.7987,23.7987,23.7987,23.7987,13.286401155978,0
+QLVE.US,D,20200218,000000,23.6402,23.6402,23.5844,23.5844,490.57481191305,0
+QLVE.US,D,20200219,000000,23.6676,23.6969,23.6588,23.6588,2883.1490508473,0
+QLVE.US,D,20200220,000000,23.2752,23.2752,23.2752,23.2752,63.365913205435,0
+QLVE.US,D,20200221,000000,23.2879,23.2879,23.2879,23.2879,63.365913205435,0
+QLVE.US,D,20200224,000000,22.5992,22.5992,22.5992,22.5992,1.0220308581522,0
+QLVE.US,D,20200225,000000,22.6011,22.6011,22.4034,22.4034,193882.31988405,0
+QLVE.US,D,20200226,000000,22.6941,22.6941,22.5404,22.5404,960.70900666305,0
+QLVE.US,D,20200227,000000,22.421,22.4338,22.2538,22.2538,1363.389164775,0
+QLVE.US,D,20200228,000000,21.7861,22.0629,21.7861,22.0629,215.64851107011,0
+QLVE.US,D,20200302,000000,22.4504,22.4504,22.4504,22.4504,108.33527096413,0
+QLVE.US,D,20200303,000000,22.4034,22.4034,22.3682,22.3682,180.89946189294,0
+QLVE.US,D,20200304,000000,22.6558,22.6558,22.6558,22.6558,1.0220308581522,0
+QLVE.US,D,20200305,000000,22.5189,22.5189,22.2821,22.2821,977.06150039348,0
+QLVE.US,D,20200306,000000,21.9573,21.9739,21.9573,21.9602,759.36892760707,0
+QLVE.US,D,20200309,000000,20.8115,20.8928,20.8115,20.8928,2930.1624703223,0
+QLVE.US,D,20200310,000000,21.5972,21.5972,21.5972,21.5972,1.0220308581522,0
+QLVE.US,D,20200311,000000,20.7841,20.9074,20.7841,20.9074,107.31324010598,0
+QLVE.US,D,20200312,000000,19.4652,19.4652,18.9945,18.9945,1047.581629606,0
+QLVE.US,D,20200313,000000,19.4877,19.9436,19.3713,19.9436,3863.2766438152,0
+QLVE.US,D,20200316,000000,18.1785,18.1785,18.1785,18.1785,1.0220308581522,0
+QLVE.US,D,20200317,000000,18.6873,18.8047,18.6873,18.8047,315.80753516902,0
+QLVE.US,D,20200318,000000,17.9104,17.9104,17.5729,17.5729,1949.0128464962,0
+QLVE.US,D,20200319,000000,17.5455,17.5748,17.5455,17.5748,117.5335486875,0
+QLVE.US,D,20200320,000000,18.2939,18.2939,17.8018,17.8018,212.58241849565,0
+QLVE.US,D,20200323,000000,17.384,17.384,17.384,17.384,107.31324010598,0
+QLVE.US,D,20200324,000000,18.2656,18.3693,18.2656,18.3693,214.62648021196,0
+QLVE.US,D,20200325,000000,18.8801,18.8801,18.8801,18.8801,25.550771453804,0
+QLVE.US,D,20200326,000000,19.5111,19.5111,19.4857,19.4926,899.38715517392,0
+QLVE.US,D,20200327,000000,18.7725,18.7725,18.7725,18.7725,357.71080035326,0
+QLVE.US,D,20200330,000000,18.9515,18.9515,18.9515,18.9515,214.62648021196,0
+QLVE.US,D,20200331,000000,19.0005,19.0005,19.0005,19.0005,1.0220308581522,0
+QLVE.US,D,20200401,000000,18.293,18.293,18.293,18.293,1.0220308581522,0
+QLVE.US,D,20200402,000000,18.6648,18.6648,18.6648,18.6648,1.0220308581522,0
+QLVE.US,D,20200403,000000,18.5797,18.5797,18.4241,18.4241,581.53555828859,0
+QLVE.US,D,20200406,000000,19.1462,19.1462,19.1462,19.1462,480.35450333152,0
+QLVE.US,D,20200407,000000,19.3997,19.3997,19.3997,19.3997,1.0220308581522,0
+QLVE.US,D,20200408,000000,19.5601,19.5601,19.5601,19.5601,107.31324010598,0
+QLVE.US,D,20200409,000000,19.6178,19.6178,19.6178,19.6178,45.991388616848,0
+QLVE.US,D,20200413,000000,19.6579,19.6579,19.6579,19.6579,1.0220308581522,0
+QLVE.US,D,20200414,000000,19.9906,20.0738,19.9906,20.0551,587.6677434375,0
+QLVE.US,D,20200415,000000,19.7274,19.7274,19.7274,19.7274,107.31324010598,0
+QLVE.US,D,20200416,000000,19.7949,19.7949,19.7949,19.7949,1.0220308581522,0
+QLVE.US,D,20200417,000000,20.0249,20.0249,20.0249,20.0249,10.220308581522,0
+QLVE.US,D,20200420,000000,19.9681,19.9681,19.9681,19.9681,1.0220308581522,0
+QLVE.US,D,20200421,000000,19.5288,19.5288,19.5288,19.5288,5.1101542907609,0
+QLVE.US,D,20200422,000000,19.9075,19.9075,19.9075,19.9075,1.0220308581522,0
+QLVE.US,D,20200423,000000,19.9339,19.9339,19.8468,19.8468,1024.0749198685,0
+QLVE.US,D,20200424,000000,19.7097,19.7371,19.7,19.7371,1325.5740230234,0
+QLVE.US,D,20200427,000000,19.9808,20.1667,19.9808,20.1667,1174.3134560169,0
+QLVE.US,D,20200428,000000,20.2146,20.2146,20.2146,20.2146,107.31324010598,0
+QLVE.US,D,20200429,000000,20.6119,20.6344,20.6119,20.6344,747.10455730924,0
+QLVE.US,D,20200430,000000,20.562,20.5669,20.3291,20.3291,3219.3972031794,0
+QLVE.US,D,20200501,000000,19.7655,19.7655,19.7274,19.7274,687.82676753642,0
+QLVE.US,D,20200504,000000,19.9984,19.9984,19.9984,19.9984,107.31324010598,0
+QLVE.US,D,20200505,000000,20.0865,20.0865,20.0865,20.0865,1.0220308581522,0
+QLVE.US,D,20200506,000000,19.9524,19.9612,19.9524,19.9612,134.90807327609,0
+QLVE.US,D,20200507,000000,20.0513,20.0513,20.0513,20.0513,158.41478301359,0
+QLVE.US,D,20200508,000000,20.3556,20.3556,20.3556,20.3556,107.31324010598,0
+QLVE.US,D,20200511,000000,20.294,20.294,20.294,20.294,1.0220308581522,0
+QLVE.US,D,20200512,000000,20.3468,20.3468,20.198,20.198,112.42339439674,0
+QLVE.US,D,20200513,000000,20.1119,20.1119,20.1119,20.1119,107.31324010598,0
+QLVE.US,D,20200514,000000,20.1863,20.1863,20.1863,20.1863,107.31324010598,0
+QLVE.US,D,20200515,000000,19.9377,19.9377,19.9377,19.9377,4.0881234326087,0
+QLVE.US,D,20200518,000000,20.5043,20.5141,20.5043,20.5141,1027.1410124429,0
+QLVE.US,D,20200519,000000,20.5043,20.5043,20.379,20.379,347.49049177174,0
+QLVE.US,D,20200520,000000,20.5992,20.608,20.5718,20.5718,1661.8221753554,0
+QLVE.US,D,20200521,000000,20.4407,20.4407,20.4407,20.4407,70.5201292125,0
+QLVE.US,D,20200522,000000,20.1021,20.1021,20.1021,20.1021,26.572802311957,0
+QLVE.US,D,20200526,000000,20.4867,20.4867,20.4113,20.4113,427.20889870761,0
+QLVE.US,D,20200527,000000,20.4534,20.4534,20.4534,20.4534,3.0660925744565,0
+QLVE.US,D,20200528,000000,20.4172,20.4172,20.4172,20.4172,4.0881234326087,0
+QLVE.US,D,20200529,000000,20.5522,20.7762,20.5522,20.7762,804.33828536576,0
+QLVE.US,D,20200601,000000,20.7762,20.974,20.7762,20.974,10007.726163026,0
+QLVE.US,D,20200602,000000,21.3301,21.3301,21.3301,21.3301,486.48668848044,0
+QLVE.US,D,20200603,000000,21.6755,21.6755,21.6755,21.6755,427.20889870761,0
+QLVE.US,D,20200604,000000,21.4945,21.4945,21.4945,21.4945,10.220308581522,0
+QLVE.US,D,20200605,000000,21.7968,21.9191,21.7968,21.8222,5443.3363505185,0
+QLVE.US,D,20200608,000000,21.8741,21.8741,21.8741,21.8741,299.45504143859,0
+QLVE.US,D,20200609,000000,21.8066,21.8066,21.8066,21.8066,127.75385726902,0
+QLVE.US,D,20200610,000000,21.8546,21.9299,21.8546,21.9299,609.1303914587,0
+QLVE.US,D,20200611,000000,21.4896,21.4896,21.0669,21.0669,3419.7152513772,0
+QLVE.US,D,20200612,000000,21.3369,21.3369,21.3369,21.3369,10.220308581522,0
+QLVE.US,D,20200615,000000,21.1609,21.2567,21.1609,21.2567,295.36691800598,0
+QLVE.US,D,20200616,000000,21.3203,21.3203,21.3203,21.3203,421.0767135587,0
+QLVE.US,D,20200617,000000,21.4709,21.4709,21.4709,21.4709,387.34969523968,0
+QLVE.US,D,20200618,000000,21.4416,21.4416,21.4416,21.4416,10.220308581522,0
+QLVE.US,D,20200619,000000,21.3956,21.3956,21.3956,21.3956,413.92249755163,0
+QLVE.US,D,20200622,000000,21.5649,21.5649,21.5649,21.5649,10.220308581522,0
+QLVE.US,D,20200623,000000,21.697,21.697,21.697,21.697,99.136993240761,0
+QLVE.US,D,20200624,000000,21.4426,21.4426,21.4426,21.4426,413.92249755163,0
+QLVE.US,D,20200625,000000,21.4719,21.4719,21.4719,21.4719,15.330462872283,0
+QLVE.US,D,20200626,000000,21.2821,21.2821,21.2821,21.2821,466.04607131739,0
+QLVE.US,D,20200629,000000,21.3301,21.3301,21.3301,21.3301,59.277789772826,0
+QLVE.US,D,20200630,000000,21.3956,21.3956,21.3956,21.3956,2.0440617163044,0
+QLVE.US,D,20200701,000000,21.5267,21.5267,21.5267,21.5267,2.0440617163044,0
+QLVE.US,D,20200702,000000,21.8858,21.8858,21.8858,21.8858,118.55557954565,0
+QLVE.US,D,20200706,000000,22.4699,22.559,22.4699,22.559,228.93491222609,0
+QLVE.US,D,20200707,000000,22.2439,22.2439,22.2439,22.2439,211.5603876375,0
+QLVE.US,D,20200708,000000,22.6403,22.6403,22.6403,22.6403,2.0440617163044,0
+QLVE.US,D,20200709,000000,22.6216,22.6216,22.6216,22.6216,121.62167212011,0
+QLVE.US,D,20200710,000000,22.5531,22.5531,22.5531,22.5531,5.1101542907609,0
+QLVE.US,D,20200713,000000,22.3575,22.3575,22.3575,22.3575,411.87843583533,0
+QLVE.US,D,20200714,000000,22.4514,22.4514,22.4514,22.4514,126.73182641087,0
+QLVE.US,D,20200715,000000,22.5639,22.5639,22.5297,22.5297,1739.496520575,0
+QLVE.US,D,20200716,000000,22.3565,22.3565,22.3565,22.3565,13.286401155978,0
+QLVE.US,D,20200717,000000,22.4416,22.4416,22.4318,22.4318,785.94172991903,0
+QLVE.US,D,20200720,000000,22.6608,22.6608,22.6608,22.6608,35.771080035326,0
+QLVE.US,D,20200721,000000,22.7811,22.7811,22.7811,22.7811,35.771080035326,0
+QLVE.US,D,20200722,000000,22.6403,22.6403,22.6403,22.6403,106.29120924783,0
+QLVE.US,D,20200723,000000,22.4993,22.5082,22.4612,22.4612,897.34309345761,0
+QLVE.US,D,20200724,000000,22.514,22.514,22.514,22.514,10.220308581522,0
+QLVE.US,D,20200727,000000,22.8663,22.8848,22.8663,22.8848,4460.1426649761,0
+QLVE.US,D,20200728,000000,22.8663,22.8663,22.6862,22.6862,270.83817741033,0
+QLVE.US,D,20200729,000000,22.9563,22.9563,22.9563,22.9563,35.771080035326,0
+QLVE.US,D,20200730,000000,22.8389,22.8486,22.833,22.833,1296.9571589951,0
+QLVE.US,D,20200731,000000,22.5639,22.6774,22.5639,22.6774,889.1668465924,0
+QLVE.US,D,20200803,000000,22.7723,22.8105,22.7654,22.7704,468.0901330337,0
+QLVE.US,D,20200804,000000,22.7156,22.9435,22.7156,22.9435,536.56620052989,0
+QLVE.US,D,20200805,000000,23.1499,23.1499,23.1304,23.1304,112.42339439674,0
+QLVE.US,D,20200806,000000,23.0659,23.2165,23.0659,23.2165,520.21370679946,0
+QLVE.US,D,20200807,000000,22.7919,22.7919,22.7919,22.7919,317.85159688533,0
+QLVE.US,D,20200810,000000,22.6403,22.7821,22.6403,22.7821,16482.29164942,0
+QLVE.US,D,20200811,000000,22.7547,22.8007,22.7547,22.8007,480.35450333152,0
+QLVE.US,D,20200812,000000,23.1217,23.1217,23.1217,23.1217,420.05468270055,0
+QLVE.US,D,20200813,000000,23.0864,23.1217,23.0844,23.0844,3613.9011144261,0
+QLVE.US,D,20200814,000000,22.9993,23.0463,22.9993,23.0375,16739.843425675,0
+QLVE.US,D,20200817,000000,23.1412,23.1481,23.1217,23.1481,1706.7915331141,0
+QLVE.US,D,20200818,000000,23.1793,23.1793,23.1793,23.1793,31.682956602718,0
+QLVE.US,D,20200819,000000,23.1217,23.1217,23.0091,23.0091,145.12838185761,0
+QLVE.US,D,20200820,000000,22.8564,22.881,22.8564,22.881,272.88223912663,0
+QLVE.US,D,20200821,000000,22.9719,22.9719,22.9719,22.9719,2.0440617163044,0
+QLVE.US,D,20200824,000000,23.1225,23.1225,23.1225,23.1225,1.0220308581522,0
+QLVE.US,D,20200825,000000,23.3368,23.3368,23.3368,23.3368,31.682956602718,0
+QLVE.US,D,20200826,000000,23.3584,23.3584,23.3584,23.3584,6.1321851489131,0
+QLVE.US,D,20200827,000000,23.1314,23.1314,23.1314,23.1314,33.727018319022,0
+QLVE.US,D,20200828,000000,23.1646,23.1646,23.1646,23.1646,106.29120924783,0
+QLVE.US,D,20200831,000000,22.7723,22.829,22.7723,22.829,625.48288518913,0
+QLVE.US,D,20200901,000000,23.105,23.105,23.105,23.105,23.5067097375,0
+QLVE.US,D,20200902,000000,22.9435,23.0844,22.9435,23.0844,630.59303947989,0
+QLVE.US,D,20200903,000000,22.8955,22.8955,22.6872,22.6872,435.38514557283,0
+QLVE.US,D,20200904,000000,22.3849,22.6774,22.3849,22.6774,635.70319377066,0
+QLVE.US,D,20200908,000000,22.5639,22.5639,22.5169,22.5169,672.49630466413,0
+QLVE.US,D,20200909,000000,22.7439,22.7723,22.7439,22.7723,1224.3929680663,0
+QLVE.US,D,20200910,000000,22.5082,22.5082,22.5082,22.5082,438.45123814728,0
+QLVE.US,D,20200911,000000,22.5639,22.65,22.5639,22.65,635.70319377066,0
+QLVE.US,D,20200914,000000,22.97,23.0179,22.97,23.0179,382.23954094891,0
+QLVE.US,D,20200915,000000,23.1598,23.1872,23.1598,23.1872,440.49529986359,0
+QLVE.US,D,20200916,000000,23.2625,23.2625,23.1499,23.1499,494.66293534565,0
+QLVE.US,D,20200917,000000,23.0933,23.0933,23.0933,23.0933,464.00200960109,0
+QLVE.US,D,20200918,000000,23.056,23.1509,23.056,23.0746,75408.502807042,0
+QLVE.US,D,20200921,000000,22.9289,22.9289,22.9289,22.9289,20.440617163044,0
+QLVE.US,D,20200922,000000,22.8536,22.8536,22.8536,22.8536,15.330462872283,0
+QLVE.US,D,20200923,000000,22.4524,22.4524,22.4524,22.4524,63.365913205435,0
+QLVE.US,D,20200924,000000,22.3378,22.3378,22.3378,22.3378,101.18105495707,0
+QLVE.US,D,20200925,000000,22.4191,22.4191,22.4191,22.4191,41.903265184239,0
+QLVE.US,D,20200928,000000,22.6451,22.6471,22.6451,22.6471,111.40136353859,0
+QLVE.US,D,20200929,000000,22.8056,22.8056,22.8056,22.8056,2.0440617163044,0
+QLVE.US,D,20200930,000000,22.8838,22.8838,22.8838,22.8838,105.26917838967,0
+QLVE.US,D,20201001,000000,22.9924,22.9924,22.9924,22.9924,89.938715517392,0
+QLVE.US,D,20201002,000000,22.8232,22.8232,22.8232,22.8232,10.220308581522,0
+QLVE.US,D,20201005,000000,23.0806,23.0806,23.0806,23.0806,2.0440617163044,0
+QLVE.US,D,20201006,000000,23.0228,23.0228,23.0228,23.0228,3.0660925744565,0
+QLVE.US,D,20201007,000000,23.2674,23.2674,23.2674,23.2674,1.0220308581522,0
+QLVE.US,D,20201008,000000,23.4357,23.4357,23.4357,23.4357,118.55557954565,0
+QLVE.US,D,20201009,000000,23.5795,23.7038,23.5795,23.6754,15977.408405493,0
+QLVE.US,D,20201012,000000,23.8456,23.8456,23.8456,23.8456,227.91288136794,0
+QLVE.US,D,20201013,000000,23.7703,23.7703,23.7703,23.7703,229.95694308424,0
+QLVE.US,D,20201014,000000,23.5795,23.5795,23.5795,23.5795,241.19928252391,0
+QLVE.US,D,20201015,000000,23.4171,23.4171,23.4171,23.4171,405.74625068641,0
+QLVE.US,D,20201016,000000,23.4846,23.513,23.4553,23.4553,13642.067894615,0
+QLVE.US,D,20201019,000000,23.4455,23.6089,23.4171,23.4171,1288.7809121299,0
+QLVE.US,D,20201020,000000,23.651,23.6842,23.6285,23.6285,1645.469681625,0
+QLVE.US,D,20201021,000000,23.646,23.646,23.56,23.56,1682.2627925185,0
+QLVE.US,D,20201022,000000,23.5404,23.5404,23.5404,23.5404,253.46365282174,0
+QLVE.US,D,20201023,000000,23.5404,23.6823,23.5404,23.6823,839.08733454294,0
+QLVE.US,D,20201026,000000,23.4171,23.4171,23.3975,23.3975,4641.042126869,0
+QLVE.US,D,20201027,000000,23.5795,23.5795,23.5795,23.5795,173.74524588587,0
+QLVE.US,D,20201028,000000,23.1412,23.1705,23.0933,23.0933,6113.7885934663,0
+QLVE.US,D,20201029,000000,23.284,23.284,23.284,23.284,241.19928252391,0
+QLVE.US,D,20201030,000000,22.9983,22.9983,22.9983,22.9983,218.71460364457,0
+QLVE.US,D,20201102,000000,23.2263,23.2263,23.2263,23.2263,105.26917838967,0
+QLVE.US,D,20201103,000000,23.2351,23.2351,23.2351,23.2351,5.1101542907609,0
+QLVE.US,D,20201104,000000,23.7263,23.7263,23.7263,23.7263,1.0220308581522,0
+QLVE.US,D,20201105,000000,24.0394,24.0394,24.0394,24.0394,65.409974921739,0
+QLVE.US,D,20201106,000000,24.0551,24.1695,24.0551,24.1471,92326.179602036,0
+QLVE.US,D,20201109,000000,24.875,24.875,24.1314,24.1314,9778.7912508,0
+QLVE.US,D,20201110,000000,23.9894,23.9894,23.8887,23.8887,812.51453223098,0
+QLVE.US,D,20201111,000000,24.0942,24.0942,24.0942,24.0942,234.04506651685,0
+QLVE.US,D,20201112,000000,24.1499,24.1499,23.9229,23.9229,420.05468270055,0
+QLVE.US,D,20201113,000000,24.1598,24.1891,24.1598,24.1891,332.16002889946,0
+QLVE.US,D,20201116,000000,24.418,24.418,24.418,24.418,254.48568367989,0
+QLVE.US,D,20201117,000000,24.3036,24.3946,24.3036,24.3946,8287.648228756,0
+QLVE.US,D,20201118,000000,24.422,24.466,24.3838,24.3838,668.40818123152,0
+QLVE.US,D,20201119,000000,24.2566,24.3231,24.2566,24.3231,1031.2291358755,0
+QLVE.US,D,20201120,000000,24.5022,24.5022,24.5022,24.5022,25.550771453804,0
+QLVE.US,D,20201123,000000,24.5707,24.5707,24.5707,24.5707,419.03265184239,0
+QLVE.US,D,20201124,000000,24.7713,24.8241,24.7713,24.8241,105.26917838967,0
+QLVE.US,D,20201125,000000,24.7087,24.7184,24.7087,24.7184,237.11115909131,0
+QLVE.US,D,20201127,000000,24.8094,24.8446,24.8094,24.8446,220.75866536087,0
+QLVE.US,D,20201130,000000,24.3701,24.3701,24.3036,24.3036,543.72041653696,0
+QLVE.US,D,20201201,000000,24.7419,24.7419,24.7047,24.7047,334.20409061576,0
+QLVE.US,D,20201202,000000,24.7605,24.7605,24.7605,24.7605,25.550771453804,0
+QLVE.US,D,20201203,000000,24.9904,24.9904,24.8867,24.8867,228.93491222609,0
+QLVE.US,D,20201204,000000,25.1441,25.1441,25.1441,25.1441,1.0220308581522,0
+QLVE.US,D,20201207,000000,25.1362,25.1362,25.1362,25.1362,1.0220308581522,0
+QLVE.US,D,20201208,000000,25.0833,25.0833,25.0833,25.0833,21.462648021196,0
+QLVE.US,D,20201209,000000,24.9131,24.9131,24.9131,24.9131,212.58241849565,0
+QLVE.US,D,20201210,000000,25.146,25.1597,25.146,25.1597,538.6102622462,0
+QLVE.US,D,20201211,000000,25.1049,25.1049,25.0658,25.0756,618.32866918207,0
+QLVE.US,D,20201214,000000,24.9513,24.9513,24.9171,24.918,946.40057464892,0
+QLVE.US,D,20201215,000000,25.0277,25.0277,25.0277,25.0277,59.277789772826,0
+QLVE.US,D,20201216,000000,25.1999,25.1999,25.1607,25.1607,342.38033748098,0
+QLVE.US,D,20201217,000000,25.2839,25.2839,25.2839,25.2839,82.784499510326,0
+QLVE.US,D,20201218,000000,25.2644,25.2644,25.2644,25.2644,104.24714753152,0
+QLVE.US,D,20201221,000000,24.8281,25.0658,24.8281,24.9611,3832.6157180707,0
+QLVE.US,D,20201222,000000,24.8182,24.8182,24.8182,24.8182,352.6006460625,0
+QLVE.US,D,20201223,000000,25.0178,25.0277,24.9885,24.9885,303.5431648712,0
+QLVE.US,D,20201224,000000,24.8182,24.8182,24.8134,24.8134,643.87944063587,0
+QLVE.US,D,20201228,000000,24.9229,24.9229,24.8652,24.8652,257.55177625435,0
+QLVE.US,D,20201229,000000,25.1656,25.1656,25.1656,25.1656,24.528740595652,0
+QLVE.US,D,20201230,000000,25.4288,25.4288,25.4288,25.4288,2.0440617163044,0
+QLVE.US,D,20201231,000000,25.3534,25.3534,25.3534,25.3534,106.29120924783,0
+QLVE.US,D,20210104,000000,25.3808,25.3808,25.3808,25.3808,392.45984953044,0
+QLVE.US,D,20210105,000000,25.9317,25.9444,25.9317,25.9444,528.38995366468,0
+QLVE.US,D,20210106,000000,25.8681,25.8681,25.7252,25.7252,315.80753516902,0
+QLVE.US,D,20210107,000000,25.6861,25.8201,25.6861,25.8201,284.12457856631,0
+QLVE.US,D,20210108,000000,26.3397,26.3397,26.3397,26.3397,74.608252645109,0
+QLVE.US,D,20210111,000000,26.2056,26.2155,26.1254,26.1254,1474.7905283136,0
+QLVE.US,D,20210112,000000,26.1635,26.234,26.1635,26.234,493.6409044875,0
+QLVE.US,D,20210113,000000,26.324,26.324,26.324,26.324,78.696376077718,0
+QLVE.US,D,20210114,000000,26.6127,26.6968,26.5784,26.5833,2792.1883044718,0
+QLVE.US,D,20210115,000000,26.5256,26.5256,26.3632,26.3925,37571.89840739,0
+QLVE.US,D,20210119,000000,26.7076,26.7076,26.6489,26.6489,608.10836060055,0
+QLVE.US,D,20210120,000000,27.0687,27.0824,27.0687,27.0824,262.66193054511,0
+QLVE.US,D,20210121,000000,27.1831,27.1831,27.1831,27.1831,75.630283503261,0
+QLVE.US,D,20210122,000000,26.9317,26.9317,26.9317,26.9317,36.793110893478,0
+QLVE.US,D,20210125,000000,27.2604,29.9884,27.0227,27.0598,2130.9343392473,0
+QLVE.US,D,20210126,000000,26.8984,26.917,26.8984,26.917,4956.8496620381,0
+QLVE.US,D,20210127,000000,26.328,26.328,26.328,26.328,33.727018319022,0
+QLVE.US,D,20210128,000000,26.4874,26.4953,26.4874,26.4953,2655.2361694794,0
+QLVE.US,D,20210129,000000,25.9621,25.9621,25.9621,25.9621,29.638894886413,0
+QLVE.US,D,20210201,000000,26.5383,26.5383,26.5383,26.5383,31.682956602718,0
+QLVE.US,D,20210202,000000,26.7605,26.7605,26.7605,26.7605,11.242339439674,0
+QLVE.US,D,20210203,000000,26.7957,26.7957,26.7634,26.7634,1042.4714753152,0
+QLVE.US,D,20210204,000000,26.7272,26.7272,26.7272,26.7272,211.5603876375,0
+QLVE.US,D,20210205,000000,26.8143,26.8143,26.8143,26.8143,2.0440617163044,0
+QLVE.US,D,20210208,000000,26.9072,26.917,26.8592,26.8592,1261.1860789598,0
+QLVE.US,D,20210209,000000,27.0687,27.0687,27.0687,27.0687,111.40136353859,0
+QLVE.US,D,20210210,000000,27.1078,27.1078,27.1078,27.1078,293.32285628968,0
+QLVE.US,D,20210211,000000,27.4425,27.4425,27.3182,27.3563,12783.561973768,0
+QLVE.US,D,20210212,000000,27.4033,27.4033,27.3651,27.3778,4964.0038780451,0
+QLVE.US,D,20210216,000000,27.3886,27.3886,27.3886,27.3886,106.29120924783,0
+QLVE.US,D,20210217,000000,27.3279,27.4121,27.3279,27.4121,1709.8576256886,0
+QLVE.US,D,20210218,000000,27.2027,27.2027,27.2027,27.2027,1.0220308581522,0
+QLVE.US,D,20210219,000000,27.3377,27.3377,27.2467,27.2467,407.79031240272,0
+QLVE.US,D,20210222,000000,26.6978,26.6978,26.6978,26.6978,398.59203467935,0
+QLVE.US,D,20210223,000000,26.7829,26.7829,26.4591,26.7418,536.56620052989,0
+QLVE.US,D,20210224,000000,26.5804,26.6616,26.5804,26.6616,579.49149657229,0
+QLVE.US,D,20210225,000000,26.1919,26.1919,26.1919,26.1919,329.093936325,0
+QLVE.US,D,20210226,000000,25.9053,26.1049,25.9053,26.0413,276.97036255924,0
+QLVE.US,D,20210301,000000,26.4874,26.4874,26.4874,26.4874,2.0440617163044,0
+QLVE.US,D,20210302,000000,26.3349,26.3349,26.3349,26.3349,431.29702214022,0
+QLVE.US,D,20210303,000000,26.4121,26.5168,26.2878,26.2878,659.20990350816,0
+QLVE.US,D,20210304,000000,25.9083,25.9083,25.9083,25.9083,150.23853614837,0
+QLVE.US,D,20210305,000000,25.9826,26.0951,25.9728,26.0951,6692.2580591805,0
+QLVE.US,D,20210308,000000,25.5609,25.5609,25.5609,25.5609,2.0440617163044,0
+QLVE.US,D,20210309,000000,25.9728,26.0677,25.9728,25.9845,3371.679801044,0
+QLVE.US,D,20210310,000000,26.0012,26.0012,26.0012,26.0012,16.352493730435,0
+QLVE.US,D,20210311,000000,26.465,26.465,26.465,26.465,2.0440617163044,0
+QLVE.US,D,20210312,000000,26.0922,26.0922,26.0922,26.0922,1.0220308581522,0
+QLVE.US,D,20210315,000000,26.1704,26.1704,26.1704,26.1704,77.674345219566,0
+QLVE.US,D,20210316,000000,26.239,26.239,26.239,26.239,95.048869808153,0
+QLVE.US,D,20210317,000000,26.0579,26.3358,26.0579,26.3358,1734.3863662842,0
+QLVE.US,D,20210318,000000,25.9347,25.9347,25.9347,25.9347,209.5163259212,0
+QLVE.US,D,20210319,000000,26.1391,26.1391,26.1391,26.1391,51.101542907609,0
+QLVE.US,D,20210322,000000,26.1685,26.1685,26.1685,26.1685,1.0220308581522,0
+QLVE.US,D,20210323,000000,25.781,25.781,25.781,25.781,232.00100480054,0
+QLVE.US,D,20210324,000000,25.5051,25.5099,25.3906,25.3906,691.91489096903,0
+QLVE.US,D,20210325,000000,25.4464,25.4807,25.4464,25.4562,1258.1199863853,0
+QLVE.US,D,20210326,000000,25.7526,25.9913,25.7526,25.9913,340.33627576468,0
+QLVE.US,D,20210329,000000,26.0384,26.0384,26.0384,26.0384,162.5029064462,0
+QLVE.US,D,20210330,000000,26.0481,26.1724,26.0481,26.0491,33749.502997901,0
+QLVE.US,D,20210331,000000,26.1772,26.1822,26.1362,26.1362,482.39856504783,0
+QLVE.US,D,20210401,000000,26.3329,26.3329,26.3329,26.3329,1.0220308581522,0
+QLVE.US,D,20210405,000000,26.3534,26.3877,26.3534,26.3877,5057.008686137,0
+QLVE.US,D,20210406,000000,26.509,26.509,26.509,26.509,15.330462872283,0
+QLVE.US,D,20210407,000000,26.1919,26.1919,26.1919,26.1919,105.26917838967,0
+QLVE.US,D,20210408,000000,26.4405,26.4405,26.4405,26.4405,105.26917838967,0
+QLVE.US,D,20210409,000000,26.3075,26.3162,26.283,26.283,4975.2462174848,0
+QLVE.US,D,20210412,000000,26.2878,26.2878,26.239,26.239,303.5431648712,0
+QLVE.US,D,20210413,000000,26.2938,26.3025,26.2938,26.3025,255.50771453804,0
+QLVE.US,D,20210414,000000,26.2938,26.2938,26.2938,26.2938,40.881234326087,0
+QLVE.US,D,20210415,000000,26.5276,26.5276,26.5276,26.5276,51.101542907609,0
+QLVE.US,D,20210416,000000,26.599,26.599,26.599,26.599,15.330462872283,0
+QLVE.US,D,20210419,000000,26.5217,26.5217,26.5217,26.5217,33.727018319022,0
+QLVE.US,D,20210420,000000,26.4405,26.4405,26.4405,26.4405,151.26056700652,0
+QLVE.US,D,20210421,000000,26.5883,26.5883,26.5883,26.5883,10.220308581522,0
+QLVE.US,D,20210422,000000,26.4405,26.4405,26.4405,26.4405,106.29120924783,0
+QLVE.US,D,20210423,000000,26.7536,26.7536,26.7536,26.7536,21.462648021196,0
+QLVE.US,D,20210426,000000,26.778,26.778,26.7634,26.7634,757.32486589076,0
+QLVE.US,D,20210427,000000,26.7174,26.7174,26.6783,26.6783,1744.6066748658,0
+QLVE.US,D,20210428,000000,26.7526,26.7526,26.7526,26.7526,3.0660925744565,0
+QLVE.US,D,20210429,000000,26.5931,26.6538,26.5931,26.6538,124.68776469457,0
+QLVE.US,D,20210430,000000,26.2683,26.3025,26.2683,26.2781,641.83537891957,0
+QLVE.US,D,20210503,000000,26.3025,26.3025,26.3025,26.3025,1.0220308581522,0
+QLVE.US,D,20210504,000000,26.0961,26.0961,26.0961,26.0961,118.55557954565,0
+QLVE.US,D,20210505,000000,26.2203,26.2203,26.1685,26.1685,19.418586304891,0
+QLVE.US,D,20210506,000000,26.3426,26.3426,26.3309,26.3309,269.81614655218,0
+QLVE.US,D,20210507,000000,26.6235,26.6235,26.5325,26.5325,531.45604623913,0
+QLVE.US,D,20210510,000000,26.1538,26.1538,26.1538,26.1538,219.73663450272,0
+QLVE.US,D,20210511,000000,25.8006,26.0873,25.8006,26.0873,420.05468270055,0
+QLVE.US,D,20210512,000000,25.5765,25.5765,25.5765,25.5765,102.20308581522,0
+QLVE.US,D,20210513,000000,25.4797,25.4797,25.4797,25.4797,18.396555446739,0
+QLVE.US,D,20210514,000000,25.8632,25.8926,25.8632,25.8926,1338.8604241794,0
+QLVE.US,D,20210517,000000,25.7498,25.7498,25.7498,25.7498,101.18105495707,0
+QLVE.US,D,20210518,000000,26.0207,26.0296,26.0207,26.0296,5306.3842155261,0
+QLVE.US,D,20210519,000000,25.9953,25.9953,25.9953,25.9953,1.0220308581522,0
+QLVE.US,D,20210520,000000,26.0677,26.0677,26.0677,26.0677,105.26917838967,0
+QLVE.US,D,20210521,000000,25.8583,25.8583,25.7155,25.7155,818.6467173799,0
+QLVE.US,D,20210524,000000,25.9826,25.9826,25.9434,25.9434,16889.059930965,0
+QLVE.US,D,20210525,000000,26.0442,26.0442,26.0442,26.0442,47.013419475,0
+QLVE.US,D,20210526,000000,26.1772,26.1772,26.1772,26.1772,42.925296042392,0
+QLVE.US,D,20210527,000000,26.2096,26.2096,26.2096,26.2096,1.0220308581522,0
+QLVE.US,D,20210528,000000,26.3544,26.3544,26.3544,26.3544,1.0220308581522,0
+QLVE.US,D,20210601,000000,26.7164,26.7164,26.7164,26.7164,1.0220308581522,0
+QLVE.US,D,20210602,000000,26.7428,26.7428,26.7428,26.7428,1.0220308581522,0
+QLVE.US,D,20210603,000000,26.4874,26.5158,26.4874,26.5158,173.74524588587,0
+QLVE.US,D,20210604,000000,26.7291,26.7291,26.7291,26.7291,1.0220308581522,0
+QLVE.US,D,20210607,000000,26.6274,26.6274,26.6274,26.6274,1.0220308581522,0
+QLVE.US,D,20210608,000000,26.4972,26.5403,26.4972,26.5403,374.0632940837,0
+QLVE.US,D,20210609,000000,26.5217,26.5217,26.5217,26.5217,21.462648021196,0
+QLVE.US,D,20210610,000000,26.5491,26.554,26.5491,26.554,701.11316869239,0
+QLVE.US,D,20210611,000000,26.554,26.6127,26.5256,26.5736,2509.0857567636,0
+QLVE.US,D,20210614,000000,26.6606,26.6606,26.6606,26.6606,71.542160070653,0
+QLVE.US,D,20210615,000000,26.5071,26.5736,26.5071,26.5129,576.42540399783,0
+QLVE.US,D,20210616,000000,26.3436,26.3436,26.3436,26.3436,84.828561226631,0
+QLVE.US,D,20210617,000000,26.3925,26.3925,26.3925,26.3925,37.815141751631,0
+QLVE.US,D,20210618,000000,26.19,26.19,26.19,26.19,2.0440617163044,0
+QLVE.US,D,20210621,000000,26.325,26.3534,26.325,26.3534,1130.3661291163,0
+QLVE.US,D,20210622,000000,26.2801,26.2801,26.2801,26.2801,6.1321851489131,0
+QLVE.US,D,20210623,000000,26.3915,26.3915,26.3486,26.3486,178.85540017663,0
+QLVE.US,D,20210624,000000,26.5345,26.5345,26.5345,26.5345,27.594833170109,0
+QLVE.US,D,20210625,000000,26.6998,26.6998,26.6606,26.6978,505.90527478533,0
+QLVE.US,D,20210628,000000,26.7096,26.7096,26.69,26.69,419.03265184239,0
+QLVE.US,D,20210629,000000,26.6656,26.692,26.6656,26.692,270.83817741033,0
+QLVE.US,D,20210630,000000,26.5843,26.5843,26.5843,26.5843,85.850592084783,0
+QLVE.US,D,20210701,000000,26.4689,26.4689,26.4689,26.4689,62.343882347283,0
+QLVE.US,D,20210702,000000,26.4894,26.4894,26.4894,26.4894,48.035450333152,0
+QLVE.US,D,20210706,000000,26.1421,26.1421,26.1421,26.1421,209.5163259212,0
+QLVE.US,D,20210707,000000,26.147,26.147,26.147,26.147,35.771080035326,0
+QLVE.US,D,20210708,000000,25.7389,25.7389,25.7389,25.7389,379.17344837446,0
+QLVE.US,D,20210709,000000,25.9317,26.0677,25.9317,26.0677,537.58823138805,0
+QLVE.US,D,20210712,000000,25.8896,25.9649,25.8896,25.9649,120.59964126196,0
+QLVE.US,D,20210713,000000,26.0658,26.0658,25.9982,25.9982,208.49429506304,0
+QLVE.US,D,20210714,000000,26.0942,26.1029,26.0853,26.1029,1417.5568002571,0
+QLVE.US,D,20210715,000000,26.0755,26.0755,26.056,26.056,20558.150711732,0
+QLVE.US,D,20210716,000000,25.9552,25.9552,25.8828,25.8828,857.48388998968,0
+QLVE.US,D,20210719,000000,25.5472,25.5657,25.5472,25.5657,648.98959492663,0
+QLVE.US,D,20210720,000000,25.6616,25.6616,25.6616,25.6616,211.5603876375,0
+QLVE.US,D,20210721,000000,25.6245,25.7683,25.6245,25.7683,418.01062098424,0
+QLVE.US,D,20210722,000000,25.8544,25.8544,25.8544,25.8544,5930.8450698571,0
+QLVE.US,D,20210723,000000,25.6147,25.6147,25.6147,25.6147,208.49429506304,0
+QLVE.US,D,20210726,000000,25.2976,25.2976,25.2976,25.2976,339.31424490652,0
+QLVE.US,D,20210727,000000,24.9904,24.9904,24.9904,24.9904,223.82475793533,0
+QLVE.US,D,20210728,000000,25.418,25.418,25.418,25.418,10.220308581522,0
+QLVE.US,D,20210729,000000,25.4982,25.4982,25.4797,25.4797,333.18205975761,0
+QLVE.US,D,20210730,000000,25.3544,25.3544,25.3544,25.3544,208.49429506304,0
+QLVE.US,D,20210802,000000,25.4698,25.4698,25.4698,25.4698,332.16002889946,0
+QLVE.US,D,20210803,000000,25.4415,25.5657,25.4415,25.5657,416.98859012609,0
+QLVE.US,D,20210804,000000,25.643,25.643,25.643,25.643,208.49429506304,0
+QLVE.US,D,20210805,000000,25.6245,25.6245,25.6245,25.6245,208.49429506304,0
+QLVE.US,D,20210806,000000,25.4797,25.4797,25.4797,25.4797,363.84298550218,0
+QLVE.US,D,20210809,000000,25.5756,25.5756,25.5472,25.5472,416.98859012609,0
+QLVE.US,D,20210810,000000,25.5951,25.6049,25.5951,25.6049,703.1572304087,0
+QLVE.US,D,20210811,000000,25.7361,25.7361,25.7361,25.7361,10.220308581522,0
+QLVE.US,D,20210812,000000,25.6342,25.6342,25.5854,25.5854,12425.851173414,0
+QLVE.US,D,20210813,000000,25.5951,25.5971,25.556,25.556,421.0767135587,0
+QLVE.US,D,20210816,000000,25.4601,25.4601,25.4601,25.4601,118.55557954565,0
+QLVE.US,D,20210817,000000,25.192,25.192,25.192,25.192,131.84198070163,0
+QLVE.US,D,20210818,000000,25.1627,25.1627,25.1627,25.1627,370.99720150924,0
+QLVE.US,D,20210819,000000,24.9229,24.9229,24.8271,24.8271,314.78550431087,0
+QLVE.US,D,20210820,000000,24.9131,24.9131,24.9131,24.9131,106.29120924783,0
+QLVE.US,D,20210823,000000,25.01,25.1538,25.01,25.1538,104.24714753152,0
+QLVE.US,D,20210824,000000,25.2781,25.5286,25.2781,25.5286,2264.8203816652,0
+QLVE.US,D,20210825,000000,25.556,25.556,25.556,25.556,193.16383219076,0
+QLVE.US,D,20210826,000000,25.5629,25.5951,25.4503,25.4503,384.28360266522,0
+QLVE.US,D,20210827,000000,25.7204,25.7204,25.7204,25.7204,149.21650529022,0
+QLVE.US,D,20210830,000000,25.8896,25.8896,25.7869,25.7869,360.77689292772,0
+QLVE.US,D,20210831,000000,26.1812,26.1812,26.1812,26.1812,114.46745611304,0
+QLVE.US,D,20210901,000000,26.4024,26.4024,26.4024,26.4024,170.67915331141,0
+QLVE.US,D,20210902,000000,26.2966,26.2966,26.2966,26.2966,356.68876949511,0
+QLVE.US,D,20210903,000000,26.4493,26.4493,26.4493,26.4493,105.26917838967,0
+QLVE.US,D,20210907,000000,26.4689,26.4689,26.4689,26.4689,104.24714753152,0
+QLVE.US,D,20210908,000000,26.325,26.327,26.2575,26.2575,586.64571257935,0
+QLVE.US,D,20210909,000000,26.2096,26.2096,26.2096,26.2096,211.5603876375,0
+QLVE.US,D,20210910,000000,26.1518,26.1518,26.1518,26.1518,104.24714753152,0
+QLVE.US,D,20210913,000000,26.1909,26.2477,26.1909,26.2477,208.49429506304,0
+QLVE.US,D,20210914,000000,26.2292,26.2292,26.0374,26.0374,874.85841457827,0
+QLVE.US,D,20210915,000000,26.0942,26.0942,26.0942,26.0942,210.53835677935,0
+QLVE.US,D,20210916,000000,25.9317,25.9317,25.9317,25.9317,118.55557954565,0
+QLVE.US,D,20210917,000000,25.87,25.87,25.8055,25.8055,266.75005397772,0
+QLVE.US,D,20210920,000000,25.4562,25.466,25.2908,25.2908,1225.4149989245,0
+QLVE.US,D,20210921,000000,25.4278,25.4278,25.3935,25.418,505.90527478533,0
+QLVE.US,D,20210922,000000,25.6695,25.6695,25.6695,25.6695,103.22511667337,0
+QLVE.US,D,20210923,000000,25.7321,25.7321,25.7321,25.7321,28.616864028261,0
+QLVE.US,D,20210924,000000,25.5246,25.5246,25.5246,25.5246,77.674345219566,0
+QLVE.US,D,20210927,000000,25.6402,25.6421,25.6402,25.6421,205.42820248859,0
+QLVE.US,D,20210928,000000,25.3387,25.3387,25.3387,25.3387,27.594833170109,0
+QLVE.US,D,20210929,000000,25.3309,25.3309,25.3309,25.3309,827.84499510326,0
+QLVE.US,D,20210930,000000,25.3642,25.3642,25.3642,25.3642,93.004808091848,0
+QLVE.US,D,20211001,000000,25.3397,25.3397,25.3397,25.3397,227.91288136794,0
+QLVE.US,D,20211004,000000,25.0491,25.0491,25.0491,25.0491,106.29120924783,0
+QLVE.US,D,20211005,000000,25.191,25.191,25.191,25.191,30.660925744565,0
+QLVE.US,D,20211006,000000,25.1089,25.2223,25.1089,25.2223,645.92350235218,0
+QLVE.US,D,20211007,000000,25.4963,25.4963,25.4963,25.4963,63.365913205435,0
+QLVE.US,D,20211008,000000,25.5051,25.5236,25.4865,25.5236,898.36512431577,0
+QLVE.US,D,20211011,000000,25.4689,25.4689,25.4689,25.4689,13.286401155978,0
+QLVE.US,D,20211012,000000,25.4053,25.4053,25.4053,25.4053,2.0440617163044,0
+QLVE.US,D,20211013,000000,25.6479,25.6479,25.6479,25.6479,2.0440617163044,0
+QLVE.US,D,20211014,000000,25.7566,25.7957,25.7566,25.7663,2129.9123083891,0
+QLVE.US,D,20211015,000000,25.922,25.922,25.922,25.922,136.95213499239,0
+QLVE.US,D,20211018,000000,25.873,25.873,25.873,25.873,103.22511667337,0
+QLVE.US,D,20211019,000000,26.0286,26.1156,26.0286,26.1156,341.35830662283,0
+QLVE.US,D,20211020,000000,26.1353,26.1353,26.0286,26.0961,1824.3250818016,0
+QLVE.US,D,20211021,000000,26.0139,26.0139,25.9796,25.9992,844.1974888337,0
+QLVE.US,D,20211022,000000,25.9776,25.9776,25.9776,25.9776,9.1982777233696,0
+QLVE.US,D,20211025,000000,25.9953,25.9953,25.9953,25.9953,1.0220308581522,0
+QLVE.US,D,20211026,000000,25.9248,25.9248,25.9248,25.9248,1.0220308581522,0
+QLVE.US,D,20211027,000000,25.9502,25.9502,25.8348,25.8348,8120.0351680191,0
+QLVE.US,D,20211028,000000,25.922,25.922,25.922,25.922,103.22511667337,0
+QLVE.US,D,20211029,000000,25.6499,25.6499,25.6499,25.6499,1032.2511667337,0
+QLVE.US,D,20211101,000000,25.8535,25.8535,25.8535,25.8535,1.0220308581522,0
+QLVE.US,D,20211102,000000,25.7663,25.7663,25.7663,25.7663,109.35730182228,0
+QLVE.US,D,20211103,000000,25.8886,25.8886,25.8886,25.8886,1.0220308581522,0
+QLVE.US,D,20211104,000000,25.7762,25.7762,25.7762,25.7762,207.47226420489,0
+QLVE.US,D,20211105,000000,25.8055,25.8055,25.7663,25.7663,309.67535002011,0
+QLVE.US,D,20211108,000000,26.0276,26.0276,26.0276,26.0276,72.564190928805,0
+QLVE.US,D,20211109,000000,25.9121,25.9121,25.9121,25.9121,155.34869043913,0
+QLVE.US,D,20211110,000000,25.8828,25.8828,25.8828,25.8828,309.67535002011,0
+QLVE.US,D,20211111,000000,26.1353,26.1353,26.1353,26.1353,1.0220308581522,0
+QLVE.US,D,20211112,000000,26.2253,26.2253,26.2253,26.2253,1.0220308581522,0
+QLVE.US,D,20211115,000000,26.1744,26.1744,26.1744,26.1744,79.71840693587,0
+QLVE.US,D,20211116,000000,26.2409,26.2409,26.2409,26.2409,309.67535002011,0
+QLVE.US,D,20211117,000000,26.1734,26.1734,26.1734,26.1734,309.67535002011,0
+QLVE.US,D,20211118,000000,25.9121,25.9121,25.9121,25.9121,311.71941173641,0
+QLVE.US,D,20211119,000000,25.873,25.873,25.873,25.873,309.67535002011,0
+QLVE.US,D,20211122,000000,25.6118,25.6118,25.6118,25.6118,311.71941173641,0
+QLVE.US,D,20211123,000000,25.602,25.602,25.602,25.602,130.81994984348,0
+QLVE.US,D,20211124,000000,25.6313,25.6313,25.6313,25.6313,310.69738087826,0
+QLVE.US,D,20211126,000000,25.1949,25.1949,24.9914,24.9914,3613.9011144261,0
+QLVE.US,D,20211129,000000,25.0589,25.0589,25.0589,25.0589,206.45023334674,0
+QLVE.US,D,20211130,000000,24.9621,24.9621,24.9621,24.9621,322.96175117609,0
+QLVE.US,D,20211201,000000,25.012,25.012,25.012,25.012,44.969357758696,0
+QLVE.US,D,20211202,000000,25.2233,25.2233,25.2233,25.2233,4.0881234326087,0
+QLVE.US,D,20211203,000000,25.0335,25.0335,25.0335,25.0335,1.0220308581522,0
+QLVE.US,D,20211206,000000,25.1656,25.1656,25.1656,25.1656,310.69738087826,0
+QLVE.US,D,20211207,000000,25.418,25.418,25.418,25.418,103.22511667337,0
+QLVE.US,D,20211208,000000,25.3965,25.3965,25.3965,25.3965,130.81994984348,0
+QLVE.US,D,20211209,000000,25.329,25.329,25.329,25.329,13.286401155978,0
+QLVE.US,D,20211210,000000,25.3534,25.3534,25.3534,25.3534,60.299820630979,0
+QLVE.US,D,20211213,000000,25.1304,25.1304,25.1304,25.1304,1.0220308581522,0
+QLVE.US,D,20211214,000000,25.1979,25.1979,25.1979,25.1979,1.0220308581522,0
+QLVE.US,D,20211215,000000,25.235,25.235,25.235,25.235,1.0220308581522,0
+QLVE.US,D,20211216,000000,25.1812,25.1812,25.1812,25.1812,1.0220308581522,0
+QLVE.US,D,20211217,000000,25.1132,25.1132,25.1132,25.1132,32.70498746087,0
+QLVE.US,D,20211220,000000,24.9699,25.009,24.9699,25.009,416.98859012609,0
+QLVE.US,D,20211221,000000,25.2247,25.2247,25.2247,25.2247,10.220308581522,0
+QLVE.US,D,20211222,000000,25.2975,25.2975,25.2975,25.2975,1.0220308581522,0
+QLVE.US,D,20211223,000000,25.4488,25.4488,25.4488,25.4488,11.242339439674,0
+QLVE.US,D,20211227,000000,25.5472,25.5472,25.5472,25.5472,390.41578781413,0
+QLVE.US,D,20211228,000000,25.5228,25.5228,25.5228,25.5228,2.0440617163044,0
+QLVE.US,D,20211229,000000,25.4691,25.4691,25.4691,25.4691,1.0220308581522,0
+QLVE.US,D,20211230,000000,25.6548,25.6548,25.6548,25.6548,352.6006460625,0
+QLVE.US,D,20211231,000000,25.5783,25.5783,25.5783,25.5783,77.674345219566,0
+QLVE.US,D,20220103,000000,25.7033,25.7033,25.7033,25.7033,10.220308581522,0
+QLVE.US,D,20220104,000000,25.7044,25.7044,25.7044,25.7044,15.330462872283,0
+QLVE.US,D,20220105,000000,25.8309,25.8309,25.5863,25.5863,9652.0594243892,0
+QLVE.US,D,20220106,000000,25.6198,25.6198,25.6198,25.6198,2.0440617163044,0
+QLVE.US,D,20220107,000000,25.8226,25.8226,25.8226,25.8226,1.0220308581522,0
+QLVE.US,D,20220110,000000,25.7625,25.8994,25.7625,25.8994,511.01542907609,0
+QLVE.US,D,20220111,000000,26.3397,26.3897,26.2908,26.3897,427.20889870761,0
+QLVE.US,D,20220112,000000,26.6084,26.6084,26.6084,26.6084,2.0440617163044,0
+QLVE.US,D,20220113,000000,26.5647,26.5941,26.4278,26.4278,25770.508088308,0
+QLVE.US,D,20220114,000000,26.4767,26.4865,26.3788,26.4245,12002.730398139,0
+QLVE.US,D,20220118,000000,26.1244,26.1244,26.1244,26.1244,373.04126322555,0
+QLVE.US,D,20220119,000000,26.1646,26.2028,26.1646,26.168,1700.6593479652,0
+QLVE.US,D,20220120,000000,26.1941,26.1941,26.1941,26.1941,2.0440617163044,0
+QLVE.US,D,20220121,000000,25.9385,25.9385,25.9385,25.9385,128.77588812717,0
+QLVE.US,D,20220124,000000,25.8114,25.8114,25.8114,25.8114,316.82956602718,0
+QLVE.US,D,20220125,000000,25.7997,25.8624,25.7997,25.8624,449.69357758696,0
+QLVE.US,D,20220126,000000,25.557,25.557,25.557,25.557,215.64851107011,0
+QLVE.US,D,20220127,000000,25.3613,25.3613,25.3613,25.3613,235.067097375,0
+QLVE.US,D,20220128,000000,25.5276,25.5276,25.5276,25.5276,307.63128830381,0
+QLVE.US,D,20220131,000000,26.1047,26.1047,26.1047,26.1047,65.409974921739,0
+QLVE.US,D,20220201,000000,26.1363,26.1363,26.1363,26.1363,1.0220308581522,0
+QLVE.US,D,20220202,000000,26.1147,26.1147,26.1147,26.1147,322.96175117609,0
+QLVE.US,D,20220203,000000,25.9679,25.9679,25.9581,25.9581,686.80473667826,0
+QLVE.US,D,20220204,000000,25.9798,25.9798,25.9798,25.9798,5.1101542907609,0
+QLVE.US,D,20220207,000000,25.9319,25.9319,25.9319,25.9319,5.1101542907609,0
+QLVE.US,D,20220208,000000,26.1852,26.1852,26.1852,26.1852,2.0440617163044,0
+QLVE.US,D,20220209,000000,26.3704,26.4328,26.3704,26.4328,477.28841075707,0
+QLVE.US,D,20220210,000000,26.3147,26.3147,26.3147,26.3147,113.44542525489,0
+QLVE.US,D,20220211,000000,26.0809,26.0809,26.0809,26.0809,1.0220308581522,0
+QLVE.US,D,20220214,000000,26.0543,26.0543,26.0543,26.0543,1.0220308581522,0
+QLVE.US,D,20220215,000000,26.3799,26.3799,26.3799,26.3799,2.0440617163044,0
+QLVE.US,D,20220216,000000,26.5095,26.5095,26.5095,26.5095,1.0220308581522,0
+QLVE.US,D,20220217,000000,26.3103,26.3103,26.3103,26.3103,204.40617163044,0
+QLVE.US,D,20220218,000000,26.1652,26.1652,26.1652,26.1652,42.925296042392,0
+QLVE.US,D,20220222,000000,25.919,25.919,25.919,25.919,306.60925744565,0
+QLVE.US,D,20220223,000000,25.6646,25.6646,25.6646,25.6646,344.42439919728,0
+QLVE.US,D,20220224,000000,24.8231,25.2566,24.8231,25.2566,1152.8508079957,0
+QLVE.US,D,20220225,000000,25.4297,25.6027,25.4297,25.6027,3733.4787248299,0
+QLVE.US,D,20220228,000000,25.2537,25.4297,25.2537,25.4297,630.59303947989,0
+QLVE.US,D,20220301,000000,25.1648,25.1648,25.1648,25.1648,2.0440617163044,0
+QLVE.US,D,20220302,000000,25.2868,25.2868,25.2868,25.2868,1.0220308581522,0
+QLVE.US,D,20220303,000000,24.9947,24.9947,24.9947,24.9947,1.0220308581522,0
+QLVE.US,D,20220304,000000,24.6698,24.6698,24.6698,24.6698,1.0220308581522,0
+QLVE.US,D,20220307,000000,24.1333,24.1333,24.1333,24.1333,20.440617163044,0
+QLVE.US,D,20220308,000000,24.1838,24.1838,24.1838,24.1838,1.0220308581522,0
+QLVE.US,D,20220309,000000,24.6011,24.6011,24.6011,24.6011,1.0220308581522,0
+QLVE.US,D,20220310,000000,24.2654,24.2654,24.1676,24.2263,83188.201699297,0
+QLVE.US,D,20220311,000000,24.1334,24.1334,23.939,23.939,1010.7885187125,0
+QLVE.US,D,20220314,000000,23.5902,23.7077,23.5902,23.7077,1297.9791898533,0
+QLVE.US,D,20220315,000000,23.7273,23.8065,23.6979,23.8065,2694.0733420891,0
+QLVE.US,D,20220316,000000,24.4024,24.9276,24.4024,24.9276,3333.8646592924,0
+QLVE.US,D,20220317,000000,24.7546,24.9308,24.7546,24.9308,1226.4370297826,0
+QLVE.US,D,20220318,000000,25.0188,25.187,25.0188,25.187,2309.7897394239,0
+QLVE.US,D,20220321,000000,24.8101,24.8101,24.8101,24.8101,3.0660925744565,0
+QLVE.US,D,20220322,000000,25.0277,25.0277,25.0277,25.0277,2.0440617163044,0
+QLVE.US,D,20220323,000000,24.963,24.963,24.963,24.963,61.321851489131,0
+QLVE.US,D,20220324,000000,25.0266,25.0266,25.0266,25.0266,34.749049177174,0
+QLVE.US,D,20220325,000000,24.9601,25.0013,24.9601,25.0013,8002.5016193316,0
+QLVE.US,D,20220328,000000,25.0415,25.0415,25.0415,25.0415,74.608252645109,0
+QLVE.US,D,20220329,000000,25.2243,25.2941,25.2047,25.2941,1548.3767501006,0
+QLVE.US,D,20220330,000000,25.1854,25.1854,25.1854,25.1854,17.374524588587,0
+QLVE.US,D,20220331,000000,24.9814,24.9814,24.9814,24.9814,20.440617163044,0
+QLVE.US,D,20220401,000000,25.2013,25.2013,25.2013,25.2013,36.793110893478,0
+QLVE.US,D,20220404,000000,25.3808,25.4562,25.3808,25.4562,1566.7733055473,0
+QLVE.US,D,20220405,000000,25.2243,25.2538,25.0384,25.146,5260.3928269093,0
+QLVE.US,D,20220406,000000,25.0287,25.0699,25.0287,25.0699,466.04607131739,0
+QLVE.US,D,20220407,000000,24.8819,25.0873,24.8623,25.0072,49292.54828868,0
+QLVE.US,D,20220408,000000,25.0126,25.0126,25.0126,25.0126,16.352493730435,0
+QLVE.US,D,20220411,000000,24.9524,24.9524,24.9524,24.9524,21.462648021196,0
+QLVE.US,D,20220412,000000,24.8019,24.8019,24.8019,24.8019,30.660925744565,0
+QLVE.US,D,20220413,000000,25.0579,25.0579,25.0579,25.0579,199.29601733967,0
+QLVE.US,D,20220414,000000,24.7546,24.7676,24.7546,24.7676,8885.536280775,0
+QLVE.US,D,20220418,000000,24.7135,24.7135,24.7048,24.7048,135.93010413424,0
+QLVE.US,D,20220419,000000,24.559,24.6053,24.559,24.6053,1124.2339439674,0
+QLVE.US,D,20220420,000000,24.6617,24.6617,24.6327,24.6327,117.5335486875,0
+QLVE.US,D,20220421,000000,24.4331,24.4331,24.3241,24.3241,337.27018319022,0
+QLVE.US,D,20220422,000000,24.2362,24.2362,24.2362,24.2362,1.0220308581522,0
+QLVE.US,D,20220426,000000,23.9719,23.9719,23.9113,23.9113,2169.7715118571,0
+QLVE.US,D,20220427,000000,24.0489,24.0489,24.0489,24.0489,1.0220308581522,0
+QLVE.US,D,20220428,000000,24.1578,24.2897,24.1578,24.2897,320.91768945978,0
+QLVE.US,D,20220429,000000,24.2849,24.2852,24.2849,24.2852,208.49429506304,0
+QLVE.US,D,20220502,000000,24.2752,24.2847,24.2752,24.2847,237.11115909131,0
+QLVE.US,D,20220503,000000,24.3584,24.3584,24.3584,24.3584,4.0881234326087,0
+QLVE.US,D,20220504,000000,24.6079,24.6079,24.6079,24.6079,176.81133846033,0
+QLVE.US,D,20220505,000000,23.8827,23.9132,23.8827,23.9132,919.82777233696,0
+QLVE.US,D,20220506,000000,23.7761,23.7803,23.7761,23.7803,180.89946189294,0
+QLVE.US,D,20220509,000000,23.4394,23.4394,23.4394,23.4394,1.0220308581522,0
+QLVE.US,D,20220510,000000,23.4926,23.4926,23.4926,23.4926,50.079512049457,0
+QLVE.US,D,20220511,000000,23.2551,23.2551,23.2551,23.2551,25.550771453804,0
+QLVE.US,D,20220512,000000,22.9348,23.0884,22.9348,23.0884,10616.856554485,0
+QLVE.US,D,20220513,000000,23.4958,23.4958,23.4958,23.4958,55.189666340218,0
+QLVE.US,D,20220516,000000,23.3457,23.4145,23.3359,23.3735,2146.2648021196,0
+QLVE.US,D,20220517,000000,23.7065,23.7065,23.561,23.6496,2665.4564780609,0
+QLVE.US,D,20220518,000000,23.512,23.512,23.3555,23.3555,3032.3655561375,0
+QLVE.US,D,20220519,000000,23.6099,23.649,23.512,23.649,3581.1961269652,0
+QLVE.US,D,20220520,000000,23.649,23.649,23.4435,23.59,2965.9335503576,0
+QLVE.US,D,20220523,000000,23.6979,23.6979,23.6686,23.6814,4701.3419475,0
+QLVE.US,D,20220524,000000,23.2576,23.3553,23.2576,23.3553,1189.6439188891,0
+QLVE.US,D,20220525,000000,23.4436,23.4436,23.4436,23.4436,71.542160070653,0
+QLVE.US,D,20220526,000000,23.7175,23.7664,23.7175,23.7188,306.60925744565,0
+QLVE.US,D,20220527,000000,23.7566,23.8643,23.7566,23.8643,4928.2327980098,0
+QLVE.US,D,20220531,000000,24.1187,24.1187,24.0208,24.0208,8752.6722692153,0
+QLVE.US,D,20220601,000000,24.0697,24.0697,23.8703,23.8703,1808.9946189294,0
+QLVE.US,D,20220602,000000,24.1578,24.1578,24.1578,24.1578,204.40617163044,0
+QLVE.US,D,20220603,000000,23.8154,23.8154,23.7854,23.7854,305.5872265875,0
+QLVE.US,D,20220606,000000,23.8203,23.8203,23.8203,23.8203,8.1762468652174,0
+QLVE.US,D,20220607,000000,23.7725,23.8378,23.7725,23.8378,765.50111275598,0
+QLVE.US,D,20220608,000000,23.9065,23.9065,23.9065,23.9065,3.0660925744565,0
+QLVE.US,D,20220609,000000,23.649,23.649,23.5525,23.5525,6214.9696484234,0
+QLVE.US,D,20220610,000000,23.3363,23.3363,23.3363,23.3363,4.0881234326087,0
+QLVE.US,D,20220613,000000,22.8663,22.8663,22.7488,22.7926,919.82777233696,0
+QLVE.US,D,20220614,000000,22.96,22.974,22.96,22.974,522.25776851576,0
+QLVE.US,D,20220615,000000,23.0619,23.2073,23.0619,23.2073,10572.909227585,0
+QLVE.US,D,20220616,000000,22.7684,22.7781,22.6314,22.6752,4088.1234326087,0
+QLVE.US,D,20220617,000000,22.7001,22.7099,22.6705,22.6705,951.632606379,0
+QLVE.US,D,20220621,000000,22.9366,22.9564,22.8975,22.8975,2750.4008485005,0
+QLVE.US,D,20220622,000000,22.6597,22.6597,22.6597,22.6597,124.7876445465,0
+QLVE.US,D,20220623,000000,22.6508,22.7494,22.6508,22.7494,5591.0951959005,0
+QLVE.US,D,20220624,000000,22.9565,23.0944,22.9564,23.0944,2484.5930202795,0
+QLVE.US,D,20220627,000000,22.9787,22.9787,22.9787,22.9787,152.180054325,0
+QLVE.US,D,20220628,000000,23.1634,23.1634,22.9341,22.9399,1823.1170508135,0
+QLVE.US,D,20220629,000000,22.9427,22.9427,22.9427,22.9427,3.0436010865,0
+QLVE.US,D,20220630,000000,22.7621,22.8381,22.7621,22.8381,637.127160774,0
+QLVE.US,D,20220701,000000,22.6902,22.8184,22.6902,22.8184,3619.856225544,0
+QLVE.US,D,20220705,000000,22.434,22.5918,22.434,22.5918,1318.89380415,0
+QLVE.US,D,20220706,000000,22.4832,22.6902,22.4832,22.6123,4724.6834199435,0
+QLVE.US,D,20220707,000000,22.9169,22.9169,22.9169,22.9169,2.029067391,0
+QLVE.US,D,20220708,000000,22.8547,22.8939,22.8547,22.8939,695.970115113,0
+QLVE.US,D,20220711,000000,22.434,22.4438,22.434,22.4438,407.842545591,0
+QLVE.US,D,20220712,000000,22.4241,22.4241,22.3847,22.3929,1424.405308482,0
+QLVE.US,D,20220713,000000,22.4241,22.4241,22.1136,22.3117,17609.261352793,0
+QLVE.US,D,20220714,000000,22.0004,22.1827,22.0003,22.1827,1973.2680377475,0
+QLVE.US,D,20220715,000000,22.2847,22.2847,22.2847,22.2847,2.029067391,0
+QLVE.US,D,20220718,000000,22.4044,22.4044,22.2762,22.2762,1947.90469536,0
+QLVE.US,D,20220719,000000,22.4832,22.5818,22.4832,22.5818,4398.0035699925,0
+QLVE.US,D,20220720,000000,22.4833,22.4833,22.4833,22.4833,28.406943474,0
+QLVE.US,D,20220721,000000,22.8282,22.8282,22.8282,22.8282,178.557930408,0
+QLVE.US,D,20220722,000000,22.6025,22.6025,22.6025,22.6025,4.058134782,0
+QLVE.US,D,20220725,000000,22.7001,22.7297,22.6607,22.7297,1927.61402145,0
+QLVE.US,D,20220726,000000,22.4834,22.4834,22.4834,22.4834,1.0145336955,0
+QLVE.US,D,20220727,000000,22.9366,22.9366,22.9366,22.9366,200.877671709,0
+QLVE.US,D,20220728,000000,22.9859,22.9859,22.9859,22.9859,204.935806491,0
+QLVE.US,D,20220729,000000,22.7099,22.8479,22.7099,22.8479,2388.212319207,0
+QLVE.US,D,20220801,000000,22.6311,22.7641,22.6311,22.7641,101.45336955,0
+QLVE.US,D,20220802,000000,22.7535,22.7535,22.7535,22.7535,19.2761402145,0
+QLVE.US,D,20220803,000000,22.8873,22.8873,22.8282,22.8535,4362.49489065,0
+QLVE.US,D,20220804,000000,22.937,22.937,22.937,22.937,1.0145336955,0
+QLVE.US,D,20220805,000000,22.9311,22.9311,22.9311,22.9311,1.0145336955,0
+QLVE.US,D,20220808,000000,22.9564,22.9564,22.9564,22.9564,1.0145336955,0
+QLVE.US,D,20220809,000000,22.9267,22.9267,22.9267,22.9267,1.0145336955,0
+QLVE.US,D,20220810,000000,23.2225,23.2225,23.1838,23.1838,11677.282835205,0
+QLVE.US,D,20220811,000000,23.3013,23.3013,23.2619,23.2619,4245.8235156675,0
+QLVE.US,D,20220812,000000,23.2815,23.7252,23.2616,23.3999,7692.194479281,0
+QLVE.US,D,20220815,000000,23.2269,23.2269,23.2269,23.2269,4.058134782,0
+QLVE.US,D,20220816,000000,23.2717,23.2717,23.2717,23.2717,11.1598706505,0
+QLVE.US,D,20220817,000000,23.2617,23.2617,23.2617,23.2617,1.0145336955,0
+QLVE.US,D,20220818,000000,23.1098,23.1185,23.0865,23.1185,1315.8502030635,0
+QLVE.US,D,20220819,000000,22.9859,22.9859,22.9859,22.9859,101.45336955,0
+QLVE.US,D,20220822,000000,22.779,22.779,22.779,22.779,109.569639114,0
+QLVE.US,D,20220823,000000,22.8775,22.8775,22.8775,22.8775,102.4679032455,0
+QLVE.US,D,20220824,000000,22.8972,22.8972,22.8972,22.8972,172.470728235,0
+QLVE.US,D,20220825,000000,23.1344,23.1344,23.1344,23.1344,72.0318923805,0
+QLVE.US,D,20220826,000000,22.8675,22.8675,22.8675,22.8675,1.0145336955,0
+QLVE.US,D,20220829,000000,22.7737,22.7737,22.7737,22.7737,1.0145336955,0
+QLVE.US,D,20220830,000000,22.5986,22.5986,22.5986,22.5986,63.9156228165,0
+QLVE.US,D,20220831,000000,22.6921,22.6921,22.6921,22.6921,40.58134782,0
+QLVE.US,D,20220901,000000,22.4877,22.4877,22.4877,22.4877,40.58134782,0
+QLVE.US,D,20220902,000000,22.3416,22.3416,22.3416,22.3416,2.029067391,0
+QLVE.US,D,20220906,000000,22.0822,22.0822,22.0822,22.0822,40.58134782,0
+QLVE.US,D,20220907,000000,22.2081,22.2081,22.2081,22.2081,70.0028249895,0
+QLVE.US,D,20220908,000000,22.1162,22.1162,22.1162,22.1162,2.029067391,0
+QLVE.US,D,20220909,000000,22.3503,22.3503,22.3503,22.3503,1.0145336955,0
+QLVE.US,D,20220912,000000,22.5129,22.5129,22.5129,22.5129,106.5260380275,0
+QLVE.US,D,20220913,000000,22.8972,22.8972,22.0875,22.0875,108.5551054185,0
+QLVE.US,D,20220914,000000,22.084,22.1395,22.084,22.1395,165.3689923665,0
+QLVE.US,D,20220915,000000,22.0495,22.089,22.0101,22.0178,217252.24555437,0
+QLVE.US,D,20220916,000000,21.9175,21.9353,21.88,21.9353,1621,0
+QLVE.US,D,20220919,000000,21.96,21.96,21.96,21.96,311,0
+QLVE.US,D,20220920,000000,21.83,21.8551,21.7,21.8551,2346,0
+QLVE.US,D,20220921,000000,21.6006,21.6006,21.6006,21.6006,16,0
+QLVE.US,D,20220922,000000,21.495,21.495,21.4791,21.4791,511,0
+QLVE.US,D,20220923,000000,21.13,21.13,21.0976,21.0976,1235,0
+QLVE.US,D,20220926,000000,20.87,20.88,20.87,20.88,243,0
+QLVE.US,D,20220927,000000,20.873,20.873,20.873,20.873,4,0
+QLVE.US,D,20220928,000000,20.95,21.16,20.95,21.16,3986,0
+QLVE.US,D,20220929,000000,20.8,20.8,20.8,20.8,134,0
+QLVE.US,D,20220930,000000,20.6701,20.6934,20.67,20.6934,763,0
+QLVE.US,D,20221003,000000,20.89,20.89,20.87,20.8714,418,0
+QLVE.US,D,20221004,000000,21.22,21.4,21.22,21.3511,637,0
+QLVE.US,D,20221005,000000,21.3801,21.3801,21.3801,21.3801,64,0
+QLVE.US,D,20221006,000000,21.2756,21.2756,21.2756,21.2756,4,0
+QLVE.US,D,20221007,000000,20.9801,21.0099,20.93,20.93,973,0
+QLVE.US,D,20221010,000000,20.7636,20.7636,20.7636,20.7636,69,0
+QLVE.US,D,20221011,000000,20.5533,20.5533,20.5533,20.5533,2,0
+QLVE.US,D,20221012,000000,20.5738,20.5738,20.5738,20.5738,137,0
+QLVE.US,D,20221013,000000,20.6649,20.6649,20.6649,20.6649,1,0
+QLVE.US,D,20221014,000000,20.425,20.425,20.3527,20.3527,114,0
+QLVE.US,D,20221017,000000,20.6995,20.7,20.6794,20.6794,410,0
+QLVE.US,D,20221018,000000,20.6734,20.6734,20.6734,20.6734,88,0
+QLVE.US,D,20221019,000000,20.4438,20.4438,20.4438,20.4438,65,0
+QLVE.US,D,20221020,000000,20.82,20.82,20.64,20.67,4829,0
+QLVE.US,D,20221021,000000,20.65,20.75,20.65,20.75,900,0
+QLVE.US,D,20221024,000000,20.25,20.33,20.23,20.33,917,0
+QLVE.US,D,20221025,000000,20.46,20.47,20.4592,20.4592,1359,0
+QLVE.US,D,20221026,000000,20.68,20.71,20.55,20.67,2092,0
+QLVE.US,D,20221027,000000,20.5101,20.5101,20.5101,20.5101,53,0
+QLVE.US,D,20221028,000000,20.46,20.495,20.46,20.495,612,0
+QLVE.US,D,20221031,000000,20.3998,20.3998,20.3998,20.3998,85,0
+QLVE.US,D,20221101,000000,20.63,20.63,20.63,20.63,104,0
+QLVE.US,D,20221102,000000,20.68,20.68,20.5636,20.5636,257,0
+QLVE.US,D,20221103,000000,20.44,20.445,20.42,20.42,609,0
+QLVE.US,D,20221104,000000,20.87,20.95,20.87,20.95,599,0
+QLVE.US,D,20221107,000000,20.95,20.9815,20.95,20.9815,320,0
+QLVE.US,D,20221108,000000,21.14,21.14,21.065,21.1155,2135,0
+QLVE.US,D,20221109,000000,20.98,21.44,20.96,20.97,28955,0
+QLVE.US,D,20221110,000000,21.41,21.55,21.41,21.55,2120,0
+QLVE.US,D,20221111,000000,21.74,21.88,21.7,21.88,4000,0
+QLVE.US,D,20221114,000000,21.795,21.795,21.7213,21.7213,499,0
+QLVE.US,D,20221115,000000,22.0617,22.0617,22.0617,22.0617,2,0
+QLVE.US,D,20221116,000000,21.871,21.871,21.871,21.871,222,0
+QLVE.US,D,20221117,000000,21.93,21.93,21.93,21.93,198,0
+QLVE.US,D,20221118,000000,21.7799,21.7799,21.7799,21.7799,1,0
+QLVE.US,D,20221121,000000,21.54,21.5499,21.54,21.5499,121,0
+QLVE.US,D,20221122,000000,21.5917,21.63,21.5917,21.63,542,0
+QLVE.US,D,20221123,000000,21.7,21.77,21.6999,21.77,1115,0
+QLVE.US,D,20221125,000000,21.81,22,21.754,21.754,2675,0
+QLVE.US,D,20221128,000000,21.6961,21.6961,21.6156,21.6156,298,0
+QLVE.US,D,20221129,000000,21.931,21.931,21.931,21.931,6,0
+QLVE.US,D,20221130,000000,22.47,22.5317,22.45,22.5317,389,0
+QLVE.US,D,20221201,000000,22.4338,22.4338,22.4338,22.4338,61,0
+QLVE.US,D,20221202,000000,22.435,22.435,22.4149,22.4149,175,0
+QLVE.US,D,20221205,000000,22.2069,22.2069,22.2069,22.2069,50,0
+QLVE.US,D,20221206,000000,22.08,22.1399,22.08,22.105,334,0
+QLVE.US,D,20221207,000000,22.11,22.11,22.11,22.11,170,0
+QLVE.US,D,20221208,000000,22.2,22.4,22.2,22.2684,4034,0
+QLVE.US,D,20221209,000000,22.25,22.34,22.16,22.16,3057,0
+QLVE.US,D,20221212,000000,22.1399,22.1525,22.1399,22.1525,1800,0
+QLVE.US,D,20221213,000000,22.28,22.28,22.28,22.28,100,0
+QLVE.US,D,20221214,000000,22.2831,22.2848,22.27,22.2848,28985,0
+QLVE.US,D,20221215,000000,21.9301,21.9301,21.9301,21.9301,6,0
+QLVE.US,D,20221216,000000,21.8987,21.8987,21.8987,21.8987,6,0
+QLVE.US,D,20221219,000000,21.9,21.91,21.875,21.875,922,0
+QLVE.US,D,20221220,000000,21.93,22.32,21.896,21.902,4933,0
+QLVE.US,D,20221221,000000,22.06,22.06,22.06,22.06,141,0
+QLVE.US,D,20221222,000000,21.92,22.03,21.9,21.987,31291,0
+QLVE.US,D,20221223,000000,21.9203,21.93,21.9203,21.93,448,0
+QLVE.US,D,20221227,000000,22.11,22.87,20.7,22.13,13501,0
+QLVE.US,D,20221228,000000,22.19,23.24,22.035,22.0899,6735,0
+QLVE.US,D,20221229,000000,22.25,22.3547,22.25,22.3547,941,0
+QLVE.US,D,20221230,000000,22.2085,22.2085,22.09,22.1666,2377,0
+QLVE.US,D,20230103,000000,22.1699,22.1699,22.1699,22.1699,59,0
+QLVE.US,D,20230104,000000,22.57,22.73,22.57,22.651,1263,0
+QLVE.US,D,20230105,000000,22.54,22.5921,22.54,22.5921,715,0
+QLVE.US,D,20230106,000000,22.8,22.86,22.7401,22.86,2208,0
+QLVE.US,D,20230109,000000,23.1072,23.1072,23.1072,23.1072,72,0
+QLVE.US,D,20230110,000000,23.19,23.19,23.19,23.19,1,0
+QLVE.US,D,20230111,000000,23.1504,23.1504,23.1504,23.1504,5,0
+QLVE.US,D,20230112,000000,23.1699,23.24,23.1101,23.1374,230794,0
+QLVE.US,D,20230113,000000,23.26,23.32,23.2233,23.2999,6935,0
+QLVE.US,D,20230117,000000,23.2392,23.2392,23.2392,23.2392,6,0
+QLVE.US,D,20230118,000000,23.3347,23.3347,23.13,23.13,10707,0
+QLVE.US,D,20230119,000000,23.36,23.36,23.35,23.35,891,0
+QLVE.US,D,20230120,000000,23.4601,23.4601,23.4601,23.4601,1,0
+QLVE.US,D,20230123,000000,23.59,23.6319,23.5671,23.6319,350,0
+QLVE.US,D,20230124,000000,23.5963,23.79,23.5963,23.7108,2281,0
+QLVE.US,D,20230125,000000,23.53,23.6551,23.53,23.6551,261,0
+QLVE.US,D,20230126,000000,23.7347,23.7347,23.7347,23.7347,87,0
+QLVE.US,D,20230127,000000,23.68,23.76,23.669,23.6977,25921,0
+QLVE.US,D,20230130,000000,23.53,23.53,23.3999,23.3999,2734,0
+QLVE.US,D,20230131,000000,23.2278,23.28,23.21,23.2399,1310,0
+QLVE.US,D,20230201,000000,23.29,23.4552,23.2853,23.4552,45841,0
+QLVE.US,D,20230202,000000,23.31,23.31,23.31,23.31,100,0
+QLVE.US,D,20230203,000000,23.1149,23.1149,23.1149,23.1149,31,0
+QLVE.US,D,20230206,000000,22.87,22.87,22.87,22.87,200,0
+QLVE.US,D,20230207,000000,22.829,22.9599,22.829,22.9,553,0
+QLVE.US,D,20230208,000000,22.94,22.94,22.91,22.91,501,0
+QLVE.US,D,20230209,000000,23.12,23.12,22.92,22.92,509,0
+QLVE.US,D,20230210,000000,22.82,22.82,22.82,22.82,161,0
+QLVE.US,D,20230213,000000,22.9651,22.9651,22.9651,22.9651,16,0
+QLVE.US,D,20230214,000000,22.82,22.9507,22.82,22.9507,67,0
+QLVE.US,D,20230215,000000,22.77,22.8003,22.748,22.8003,994,0
+QLVE.US,D,20230216,000000,22.77,22.77,22.77,22.77,150,0
+QLVE.US,D,20230217,000000,22.65,22.65,22.65,22.65,400,0
+QLVE.US,D,20230221,000000,22.39,22.39,22.39,22.39,411,0
+QLVE.US,D,20230222,000000,22.31,22.31,22.31,22.31,262,0
+QLVE.US,D,20230223,000000,22.39,22.3915,22.39,22.3915,1142,0
+QLVE.US,D,20230224,000000,22.13,22.13,22.05,22.05,812,0
+QLVE.US,D,20230227,000000,22.065,22.065,22.065,22.065,12,0
+QLVE.US,D,20230228,000000,22,22.06,21.93,21.93,1296,0
+QLVE.US,D,20230301,000000,22.07,22.16,22.07,22.0908,47250,0
+QLVE.US,D,20230302,000000,22.195,22.63,22.195,22.2705,6398,0
+QLVE.US,D,20230303,000000,22.4009,22.4009,22.4009,22.4009,9,0
+QLVE.US,D,20230306,000000,22.39,22.39,22.36,22.3741,6404,0
+QLVE.US,D,20230307,000000,22.1547,22.1547,22.1547,22.1547,4,0
+QLVE.US,D,20230308,000000,22.2,22.2004,22.2,22.2004,334,0
+QLVE.US,D,20230309,000000,21.96,21.96,21.9093,21.9093,1162,0
+QLVE.US,D,20230310,000000,21.92,21.92,21.8103,21.845,731,0
+QLVE.US,D,20230313,000000,21.9499,21.9616,21.9499,21.9616,940,0
+QLVE.US,D,20230314,000000,21.905,21.96,21.9,21.96,427,0
+QLVE.US,D,20230315,000000,21.655,21.7491,21.655,21.7491,191,0
+QLVE.US,D,20230316,000000,21.7501,22.02,21.75,22.02,1509,0
+QLVE.US,D,20230317,000000,21.92,21.99,21.9,21.9,5913,0
+QLVE.US,D,20230320,000000,21.94,21.9799,21.94,21.9799,196,0
+QLVE.US,D,20230321,000000,22.0766,22.0766,22.0766,22.0766,4,0
+QLVE.US,D,20230322,000000,22.2002,22.2002,22.2002,22.2002,26,0
+QLVE.US,D,20230323,000000,22.5399,22.5399,22.4647,22.4647,286,0
+QLVE.US,D,20230324,000000,22.37,22.4101,22.37,22.4101,272,0
+QLVE.US,D,20230327,000000,22.29,22.29,22.28,22.28,1024,0
+QLVE.US,D,20230328,000000,22.42,22.5711,22.42,22.5711,375,0
+QLVE.US,D,20230329,000000,22.6867,22.6867,22.6867,22.6867,1,0
+QLVE.US,D,20230330,000000,22.7601,22.7601,22.7601,22.7601,52,0
+QLVE.US,D,20230331,000000,22.72,22.7238,22.72,22.7238,330,0
+QLVE.US,D,20230403,000000,22.778,22.778,22.7649,22.7649,209,0
+QLVE.US,D,20230404,000000,22.7907,22.7907,22.7907,22.7907,25,0
+QLVE.US,D,20230405,000000,22.6801,22.6801,22.6801,22.6801,103,0
+QLVE.US,D,20230406,000000,22.8152,22.8152,22.8152,22.8152,1,0
+QLVE.US,D,20230410,000000,22.8399,22.84,22.828,22.84,1400,0
+QLVE.US,D,20230411,000000,22.8651,22.8651,22.8651,22.8651,1,0
+QLVE.US,D,20230412,000000,22.7474,22.7474,22.7401,22.7401,515,0
+QLVE.US,D,20230413,000000,22.94,22.94,22.8201,22.87,105874,0
+QLVE.US,D,20230414,000000,22.785,22.785,22.75,22.75,2088,0
+QLVE.US,D,20230417,000000,22.9,22.9,22.9,22.9,290,0
+QLVE.US,D,20230418,000000,22.87,22.87,22.87,22.87,219,0
+QLVE.US,D,20230419,000000,22.7679,22.7679,22.74,22.74,581,0
+QLVE.US,D,20230420,000000,22.75,22.75,22.74,22.74,415,0
+QLVE.US,D,20230421,000000,22.66,22.66,22.66,22.66,279,0
+QLVE.US,D,20230424,000000,22.59,22.59,22.59,22.59,223,0
+QLVE.US,D,20230425,000000,22.54,22.54,22.38,22.38,852,0
+QLVE.US,D,20230426,000000,22.6299,22.6299,22.54,22.54,703,0
+QLVE.US,D,20230427,000000,22.6499,22.71,22.6499,22.71,533,0
+QLVE.US,D,20230428,000000,22.79,22.79,22.79,22.79,2844,0
+QLVE.US,D,20230501,000000,22.7765,22.7765,22.73,22.73,235,0
+QLVE.US,D,20230502,000000,22.5946,22.6384,22.58,22.58,799,0
+QLVE.US,D,20230503,000000,22.6,22.6491,22.53,22.53,1153,0
+QLVE.US,D,20230504,000000,22.77,22.77,22.7672,22.77,354,0
+QLVE.US,D,20230505,000000,22.95,22.95,22.95,22.95,201,0
+QLVE.US,D,20230508,000000,23.0301,23.0301,23.0301,23.0301,40,0
+QLVE.US,D,20230509,000000,22.8977,22.8977,22.8977,22.8977,45,0
+QLVE.US,D,20230510,000000,22.8951,22.9149,22.8951,22.9149,153,0
+QLVE.US,D,20230511,000000,22.7801,22.795,22.78,22.791,850,0
+QLVE.US,D,20230512,000000,22.6,22.6,22.6,22.6,201,0
+QLVE.US,D,20230515,000000,22.75,22.8303,22.75,22.8303,170,0
+QLVE.US,D,20230516,000000,22.71,22.7726,22.71,22.76,747,0
+QLVE.US,D,20230517,000000,22.8,22.8453,22.8,22.8453,1021,0
+QLVE.US,D,20230518,000000,22.7954,22.7954,22.7954,22.7954,52,0
+QLVE.US,D,20230519,000000,22.75,22.82,22.54,22.82,5158,0
+QLVE.US,D,20230522,000000,22.8705,22.91,22.8705,22.88,843,0
+QLVE.US,D,20230523,000000,22.75,22.81,22.61,22.61,500,0
+QLVE.US,D,20230524,000000,22.55,22.55,22.55,22.55,635,0
+QLVE.US,D,20230525,000000,22.5,22.5,22.46,22.46,822,0
+QLVE.US,D,20230526,000000,22.6856,22.6856,22.6856,22.6856,119,0
+QLVE.US,D,20230530,000000,22.65,22.65,22.6,22.6,302,0
+QLVE.US,D,20230531,000000,22.3908,22.43,22.3908,22.43,907,0
+QLVE.US,D,20230601,000000,22.55,22.6051,22.55,22.6051,110,0
+QLVE.US,D,20230602,000000,22.8013,22.88,22.38,22.88,3361,0
+QLVE.US,D,20230605,000000,22.8502,22.8502,22.8502,22.8502,5,0
+QLVE.US,D,20230606,000000,22.9601,22.9601,22.9601,22.9601,87,0
+QLVE.US,D,20230607,000000,22.9452,22.9452,22.9452,22.9452,5,0
+QLVE.US,D,20230608,000000,23.04,23.0503,23.02,23.0503,2761,0
+QLVE.US,D,20230609,000000,23.1501,23.1501,23.1501,23.1501,45,0
+QLVE.US,D,20230612,000000,23.1522,23.1522,23.1522,23.1522,20,0
+QLVE.US,D,20230613,000000,23.305,23.305,23.305,23.305,94,0
+QLVE.US,D,20230614,000000,23.3353,23.3353,23.3353,23.3353,9,0
+QLVE.US,D,20230615,000000,23.4859,23.4859,23.4859,23.4859,221,0
+QLVE.US,D,20230616,000000,23.293,23.293,23.293,23.293,13,0
+QLVE.US,D,20230620,000000,23.09,23.09,23.0894,23.0894,218,0
+QLVE.US,D,20230621,000000,23.0401,23.0401,23.0401,23.0401,19,0
+QLVE.US,D,20230622,000000,22.9808,22.9808,22.9808,22.9808,31,0
+QLVE.US,D,20230623,000000,22.89,22.89,22.8,22.8,416,0
+QLVE.US,D,20230626,000000,22.92,22.92,22.8192,22.8192,14166,0
+QLVE.US,D,20230627,000000,23.0001,23.0001,23.0001,23.0001,68,0
+QLVE.US,D,20230628,000000,22.91,22.9302,22.91,22.9302,3425,0
+QLVE.US,D,20230629,000000,22.88,22.8801,22.8799,22.8801,1254,0
+QLVE.US,D,20230630,000000,23,23.0466,23,23.0466,200,0
+QLVE.US,D,20230703,000000,23.18,23.18,23.1551,23.1551,173,0
+QLVE.US,D,20230705,000000,23.0308,23.0308,23.0308,23.0308,1,0
+QLVE.US,D,20230706,000000,22.78,22.78,22.65,22.65,741,0
+QLVE.US,D,20230707,000000,22.74,22.77,22.74,22.77,1709,0
+QLVE.US,D,20230710,000000,22.7606,22.7606,22.7606,22.7606,1,0
+QLVE.US,D,20230711,000000,23.0246,23.0246,23.0246,23.0246,94,0
+QLVE.US,D,20230712,000000,23.39,23.39,23.36,23.36,382,0
+QLVE.US,D,20230713,000000,23.5,23.5185,23.5,23.5185,1602,0
+QLVE.US,D,20230714,000000,23.5399,23.5399,23.5399,23.5399,15,0
+QLVE.US,D,20230717,000000,23.5811,23.6101,23.5811,23.6101,1076,0
+QLVE.US,D,20230718,000000,23.5,23.5423,23.5,23.525,594,0
+QLVE.US,D,20230719,000000,23.43,23.44,23.43,23.44,704,0
+QLVE.US,D,20230720,000000,23.28,23.28,23.28,23.28,97,0
+QLVE.US,D,20230721,000000,23.29,23.29,23.29,23.29,1,0
+QLVE.US,D,20230724,000000,23.47,23.54,23.33,23.4903,3570,0
+QLVE.US,D,20230725,000000,23.5799,23.5799,23.5799,23.5799,1,0
+QLVE.US,D,20230726,000000,23.6901,23.6901,23.6901,23.6901,55,0
+QLVE.US,D,20230727,000000,23.535,23.535,23.535,23.535,1,0
+QLVE.US,D,20230728,000000,23.79,23.8254,23.79,23.8254,2220,0
+QLVE.US,D,20230731,000000,23.826,23.826,23.826,23.826,1,0
+QLVE.US,D,20230801,000000,23.5934,23.5934,23.5903,23.5903,834,0
+QLVE.US,D,20230802,000000,23.1611,23.1611,23.1611,23.1611,70,0
+QLVE.US,D,20230803,000000,23.1617,23.1617,23.1617,23.1617,1,0
+QLVE.US,D,20230804,000000,23.15,23.15,23.15,23.15,1,0
+QLVE.US,D,20230807,000000,23.21,23.3,23.165,23.23,29530,0
+QLVE.US,D,20230808,000000,22.96,23.01,22.95,23.01,501,0
+QLVE.US,D,20230809,000000,23.0899,23.11,23.05,23.05,1397,0
+QLVE.US,D,20230810,000000,23.2799,23.2799,23.01,23.0401,103680,0
+QLVE.US,D,20230811,000000,22.95,22.95,22.86,22.86,2396,0
+QLVE.US,D,20230814,000000,22.8401,22.8401,22.8401,22.8401,1346,0
+QLVE.US,D,20230815,000000,22.66,22.66,22.66,22.66,1,0
+QLVE.US,D,20230816,000000,22.565,22.565,22.565,22.565,1,0
+QLVE.US,D,20230817,000000,22.6199,22.6199,22.6199,22.6199,55,0
+QLVE.US,D,20230818,000000,22.5,22.539,22.5,22.5299,856,0
+QLVE.US,D,20230821,000000,22.505,22.5942,22.505,22.5942,386,0
+QLVE.US,D,20230822,000000,22.5053,22.5053,22.5053,22.5053,73,0
+QLVE.US,D,20230823,000000,22.7752,22.7752,22.7752,22.7752,150,0
+QLVE.US,D,20230824,000000,22.6754,22.69,22.6649,22.6649,5617,0
+QLVE.US,D,20230825,000000,22.74,22.74,22.6972,22.6972,2915,0
+QLVE.US,D,20230828,000000,22.7601,22.8301,22.7601,22.8301,514,0
+QLVE.US,D,20230829,000000,23.0352,23.0352,23.0352,23.0352,100,0
+QLVE.US,D,20230830,000000,22.9657,22.9657,22.9657,22.9657,2,0
+QLVE.US,D,20230831,000000,22.79,22.7941,22.79,22.7941,4388,0
+QLVE.US,D,20230901,000000,22.9371,22.9371,22.9371,22.9371,63,0
+QLVE.US,D,20230905,000000,22.8155,22.8155,22.8155,22.8155,1,0
+QLVE.US,D,20230906,000000,22.7651,22.7651,22.7651,22.7651,159,0
+QLVE.US,D,20230907,000000,22.66,22.6887,22.66,22.6887,4337,0
+QLVE.US,D,20230908,000000,22.725,22.725,22.68,22.6901,1076,0
+QLVE.US,D,20230911,000000,22.88,22.9101,22.88,22.9101,601,0
+QLVE.US,D,20230912,000000,22.8849,22.8849,22.8849,22.8849,33,0
+QLVE.US,D,20230913,000000,22.895,22.895,22.855,22.855,190,0
+QLVE.US,D,20230914,000000,22.9667,22.9667,22.945,22.945,172,0
+QLVE.US,D,20230915,000000,22.4753,22.4753,22.4753,22.4753,3,0
+QLVE.US,D,20230918,000000,22.36,22.39,22.36,22.39,5113,0
+QLVE.US,D,20230919,000000,22.4437,22.4437,22.4437,22.4437,30,0
+QLVE.US,D,20230920,000000,22.3834,22.3834,22.3834,22.3834,152,0
+QLVE.US,D,20230921,000000,22.23,22.23,22.1248,22.1248,3156,0
+QLVE.US,D,20230922,000000,22.43,22.43,22.3,22.32,8198,0
+QLVE.US,D,20230925,000000,22.1414,22.1414,22.1414,22.1414,69,0
+QLVE.US,D,20230926,000000,22.025,22.0699,21.9451,21.9451,3350,0
+QLVE.US,D,20230927,000000,21.9956,21.9956,21.9956,21.9956,2,0
+QLVE.US,D,20230928,000000,21.9886,21.9886,21.9886,21.9886,10,0
+QLVE.US,D,20230929,000000,21.9943,21.9943,21.9943,21.9943,2,0
+QLVE.US,D,20231002,000000,21.965,22,21.96,21.9706,1848,0
+QLVE.US,D,20231003,000000,21.735,21.735,21.735,21.735,2,0
+QLVE.US,D,20231004,000000,21.7111,21.7111,21.7111,21.7111,2,0
+QLVE.US,D,20231005,000000,21.73,21.7799,21.73,21.7799,300,0
+QLVE.US,D,20231006,000000,21.83,22.0526,21.83,22.0526,1050,0
+QLVE.US,D,20231009,000000,21.87,21.87,21.87,21.87,2,0
+QLVE.US,D,20231010,000000,22.0649,22.0649,22.0649,22.0649,26,0
+QLVE.US,D,20231011,000000,22.2,22.22,22.185,22.185,4224,0
+QLVE.US,D,20231012,000000,22.1241,22.1241,22.0799,22.0799,3145,0
+QLVE.US,D,20231013,000000,21.935,21.935,21.935,21.935,15,0
+QLVE.US,D,20231016,000000,22.0913,22.0913,22.0913,22.0913,2,0
+QLVE.US,D,20231017,000000,22.08,22.08,22.08,22.08,50,0
+QLVE.US,D,20231018,000000,21.8599,21.8599,21.8599,21.8599,2,0
+QLVE.US,D,20231019,000000,21.7659,21.7659,21.7659,21.7659,41,0
+QLVE.US,D,20231020,000000,21.66,21.66,21.5498,21.5498,629,0
+QLVE.US,D,20231023,000000,21.3413,21.52,21.3413,21.4982,276,0
+QLVE.US,D,20231024,000000,21.63,21.63,21.63,21.63,2,0
+QLVE.US,D,20231025,000000,21.5035,21.5046,21.5035,21.5046,125,0
+QLVE.US,D,20231026,000000,21.3758,21.3758,21.3758,21.3758,668,0
+QLVE.US,D,20231027,000000,21.375,21.375,21.375,21.375,31,0
+QLVE.US,D,20231030,000000,21.5767,21.5767,21.5767,21.5767,97,0
+QLVE.US,D,20231031,000000,21.545,21.575,21.545,21.575,482,0
+QLVE.US,D,20231101,000000,21.611,21.715,21.611,21.715,392,0
+QLVE.US,D,20231102,000000,21.9095,21.9095,21.9095,21.9095,47,0
+QLVE.US,D,20231103,000000,22.2049,22.2049,22.2049,22.2049,47,0
+QLVE.US,D,20231106,000000,22.2643,22.2643,22.2643,22.2643,160,0
+QLVE.US,D,20231107,000000,22.2738,22.2738,22.2738,22.2738,104,0
+QLVE.US,D,20231108,000000,22.1962,22.1962,22.1962,22.1962,1,0
+QLVE.US,D,20231109,000000,22.02,22.02,22.02,22.02,2,0
+QLVE.US,D,20231110,000000,22.1653,22.1653,22.1653,22.1653,26,0
+QLVE.US,D,20231113,000000,22.1799,22.1799,22.1799,22.1799,63,0
+QLVE.US,D,20231114,000000,22.5396,22.59,22.5396,22.58,796,0
+QLVE.US,D,20231115,000000,22.6641,22.6641,22.6641,22.6641,1,0
+QLVE.US,D,20231116,000000,22.555,22.555,22.555,22.555,2,0
+QLVE.US,D,20231117,000000,22.584,22.584,22.584,22.584,1,0
+QLVE.US,D,20231120,000000,22.7698,22.7698,22.7698,22.7698,69,0
+QLVE.US,D,20231121,000000,22.6777,22.6777,22.6777,22.6777,5,0
+QLVE.US,D,20231122,000000,22.6426,22.6426,22.6426,22.6426,1,0
+QLVE.US,D,20231124,000000,22.6349,22.6349,22.6349,22.6349,1,0
+QLVE.US,D,20231127,000000,22.5901,22.5901,22.5901,22.5901,1,0
+QLVE.US,D,20231128,000000,22.75,22.77,22.73,22.73,937,0
+QLVE.US,D,20231129,000000,22.6328,22.6328,22.6328,22.6328,86,0
+QLVE.US,D,20231130,000000,22.7,22.7,22.67,22.687,1305,0
+QLVE.US,D,20231201,000000,22.731,22.731,22.731,22.731,2,0
+QLVE.US,D,20231204,000000,22.5898,22.5898,22.5646,22.5646,195,0
+QLVE.US,D,20231205,000000,22.5088,22.5088,22.5088,22.5088,45,0
+QLVE.US,D,20231206,000000,22.49,22.49,22.46,22.4647,1138,0
+QLVE.US,D,20231207,000000,22.56,22.67,22.56,22.565,221070,0
+QLVE.US,D,20231208,000000,22.465,22.52,22.465,22.4981,5231,0
+QLVE.US,D,20231211,000000,22.57,22.5848,22.5475,22.5848,5825,0
+QLVE.US,D,20231212,000000,22.55,22.6106,22.53,22.6106,12862,0
+QLVE.US,D,20231213,000000,22.5702,22.84,22.52,22.8103,15499,0
+QLVE.US,D,20231214,000000,22.88,23.03,22.88,23.0085,7302,0
+QLVE.US,D,20231215,000000,22.88,22.97,22.8703,22.8703,6631,0
+QLVE.US,D,20231218,000000,22.92,22.92,22.8501,22.8501,688,0
+QLVE.US,D,20231219,000000,22.98,22.9825,22.98,22.9825,263,0
+QLVE.US,D,20231220,000000,22.8771,22.89,22.6806,22.6806,1466,0
+QLVE.US,D,20231221,000000,22.94,23.03,22.94,23.03,1631,0
+QLVE.US,D,20231222,000000,22.945,22.99,22.945,22.95,2994,0
+QLVE.US,D,20231226,000000,23.13,23.14,23.0997,23.0997,1105,0
+QLVE.US,D,20231227,000000,23.21,23.229,23.1687,23.1687,3502,0
+QLVE.US,D,20231228,000000,23.4198,23.4198,23.3549,23.3549,1510,0
+QLVE.US,D,20231229,000000,23.3,23.42,23.3,23.33,6100,0
+QLVE.US,D,20240102,000000,23.3036,23.3036,23.2462,23.2462,411,0
+QLVE.US,D,20240103,000000,23.23,23.23,23.23,23.23,66,0
+QLVE.US,D,20240104,000000,23.26,23.26,23.19,23.19,1022,0
+QLVE.US,D,20240105,000000,23.25,23.285,23.215,23.215,4640,0
+QLVE.US,D,20240108,000000,23.145,23.277,23.145,23.277,19766,0
+QLVE.US,D,20240109,000000,23.1299,23.1299,23.1112,23.1112,209,0
+QLVE.US,D,20240110,000000,23.1108,23.1108,23.075,23.0753,594,0
+QLVE.US,D,20240111,000000,23.09,23.19,23.09,23.1664,61443,0
+QLVE.US,D,20240112,000000,23.4,23.4,23.31,23.3245,66095,0
+QLVE.US,D,20240116,000000,22.955,22.955,22.9083,22.9083,358,0
+QLVE.US,D,20240117,000000,22.6899,22.71,22.6899,22.71,100,0
+QLVE.US,D,20240118,000000,22.76,22.76,22.76,22.76,1,0
+QLVE.US,D,20240119,000000,22.8,23.0019,22.8,22.9799,225,0
+QLVE.US,D,20240122,000000,22.9049,22.9049,22.9049,22.9049,146,0
+QLVE.US,D,20240123,000000,23.0194,23.0194,23.0194,23.0194,41,0
+QLVE.US,D,20240124,000000,23.2948,23.2948,23.2948,23.2948,29,0
+QLVE.US,D,20240125,000000,23.2962,23.2962,23.2962,23.2962,1,0
+QLVE.US,D,20240126,000000,23.26,23.28,23.2218,23.275,3413,0
+QLVE.US,D,20240129,000000,23.328,23.328,23.328,23.328,147,0
+QLVE.US,D,20240130,000000,23.169,23.169,23.169,23.169,66,0
+QLVE.US,D,20240131,000000,23.2299,23.2299,23.0948,23.0948,1394,0
+QLVE.US,D,20240201,000000,23.2759,23.2759,23.2759,23.2759,28,0
+QLVE.US,D,20240202,000000,23.2794,23.2794,23.2794,23.2794,28,0
+QLVE.US,D,20240205,000000,23.39,23.39,23.27,23.3678,763,0
+QLVE.US,D,20240206,000000,23.6858,23.6858,23.6858,23.6858,133,0
+QLVE.US,D,20240207,000000,23.685,23.685,23.685,23.685,103,0
+QLVE.US,D,20240208,000000,23.5521,23.5521,23.5521,23.5521,1,0
+QLVE.US,D,20240209,000000,23.69,23.69,23.6572,23.6572,118,0
+QLVE.US,D,20240212,000000,23.88,23.88,23.7986,23.7986,101,0
+QLVE.US,D,20240213,000000,23.47,23.4879,23.47,23.4879,105,0
+QLVE.US,D,20240214,000000,23.76,23.77,23.725,23.7608,2072,0
+QLVE.US,D,20240215,000000,23.806,23.806,23.806,23.806,1,0
+QLVE.US,D,20240216,000000,23.89,23.89,23.885,23.885,1937,0
+QLVE.US,D,20240220,000000,23.9837,23.9837,23.9837,23.9837,133,0
+QLVE.US,D,20240221,000000,23.98,24,23.9649,23.9649,1771,0
+QLVE.US,D,20240222,000000,24.143,24.143,24.143,24.143,51,0
+QLVE.US,D,20240223,000000,24.1628,24.1628,24.1628,24.1628,20,0
+QLVE.US,D,20240226,000000,24.0105,24.0105,24.0105,24.0105,150,0
+QLVE.US,D,20240227,000000,24.0798,24.0798,24.0653,24.0653,1090,0
+QLVE.US,D,20240228,000000,23.8573,23.8573,23.8573,23.8573,1,0
+QLVE.US,D,20240229,000000,23.898,23.898,23.898,23.898,1,0
+QLVE.US,D,20240301,000000,24.06,24.085,24.03,24.085,2083,0
+QLVE.US,D,20240304,000000,24.0381,24.0381,24.0309,24.0309,829,0
+QLVE.US,D,20240305,000000,23.865,23.865,23.865,23.865,1,0
+QLVE.US,D,20240306,000000,24.1271,24.1271,24.1271,24.1271,74,0
+QLVE.US,D,20240307,000000,24.3227,24.3227,24.3227,24.3227,1,0
+QLVE.US,D,20240308,000000,24.4416,24.4416,24.3048,24.3048,276,0
+QLVE.US,D,20240311,000000,24.2578,24.2578,24.2578,24.2578,99,0
+QLVE.US,D,20240312,000000,24.3753,24.3753,24.3753,24.3753,29,0
+QLVE.US,D,20240313,000000,24.33,24.33,24.2583,24.2583,604,0
+QLVE.US,D,20240314,000000,24.33,24.33,24.23,24.265,1698,0
+QLVE.US,D,20240315,000000,24.21,24.21,24.12,24.15,1156,0
+QLVE.US,D,20240318,000000,24.1352,24.1352,24.1352,24.1352,1,0
+QLVE.US,D,20240319,000000,24.09,24.09,23.92,23.9991,2953,0
+QLVE.US,D,20240320,000000,24.1524,24.1524,24.1524,24.1524,55,0
+QLVE.US,D,20240321,000000,24.2668,24.2668,24.2127,24.2127,222,0
+QLVE.US,D,20240322,000000,24.2,24.2,24.1281,24.1281,529,0
+QLVE.US,D,20240325,000000,24.08,24.0985,24.03,24.0985,325980,0
+QLVE.US,D,20240326,000000,24.09,24.1035,24.09,24.1035,101,0
+QLVE.US,D,20240327,000000,24.11,24.11,24.11,24.11,1,0
+QLVE.US,D,20240328,000000,24.02,24.0911,24.02,24.0911,384,0
+QLVE.US,D,20240401,000000,24.1081,24.1081,24.0703,24.0703,408,0
+QLVE.US,D,20240402,000000,24.04,24.0818,24.04,24.0818,400,0
+QLVE.US,D,20240403,000000,24.09,24.161,24.09,24.161,781,0
+QLVE.US,D,20240404,000000,24.35,24.35,24.1036,24.1036,506,0
+QLVE.US,D,20240405,000000,24.08,24.154,24.07,24.154,310,0
+QLVE.US,D,20240408,000000,24.2956,24.2956,24.2956,24.2956,1,0
+QLVE.US,D,20240409,000000,24.4042,24.4042,24.4042,24.4042,2,0
+QLVE.US,D,20240410,000000,24.11,24.1496,24.06,24.1496,582,0
+QLVE.US,D,20240411,000000,24.2587,24.2587,24.2587,24.2587,1,0
+QLVE.US,D,20240412,000000,23.8075,23.8112,23.8075,23.8112,210,0
+QLVE.US,D,20240415,000000,23.7845,23.7845,23.73,23.73,271,0
+QLVE.US,D,20240416,000000,23.5522,23.5522,23.5522,23.5522,1,0
+QLVE.US,D,20240417,000000,23.51,23.54,23.51,23.5122,2967,0
+QLVE.US,D,20240418,000000,23.5471,23.5471,23.5471,23.5471,65,0
+QLVE.US,D,20240419,000000,23.51,23.51,23.51,23.51,547,0
+QLVE.US,D,20240422,000000,23.7412,23.7412,23.7412,23.7412,29,0
+QLVE.US,D,20240423,000000,23.8765,23.8765,23.8765,23.8765,97,0
+QLVE.US,D,20240424,000000,23.865,23.865,23.865,23.865,2,0
+QLVE.US,D,20240425,000000,23.9646,23.9646,23.9646,23.9646,24,0
+QLVE.US,D,20240426,000000,24.07,24.07,24.0397,24.0397,231,0
+QLVE.US,D,20240429,000000,24.143,24.143,24.143,24.143,1,0
+QLVE.US,D,20240430,000000,23.971,23.971,23.971,23.971,52,0
+QLVE.US,D,20240501,000000,23.9827,23.9827,23.9827,23.9827,48,0
+QLVE.US,D,20240502,000000,24.374,24.374,24.374,24.374,1,0
+QLVE.US,D,20240503,000000,24.5457,24.5457,24.5457,24.5457,1,0
+QLVE.US,D,20240506,000000,24.62,24.65,24.602,24.6054,4002,0
+QLVE.US,D,20240507,000000,24.6,24.61,24.5203,24.5203,1146,0
+QLVE.US,D,20240508,000000,24.53,24.535,24.53,24.535,321,0
+QLVE.US,D,20240509,000000,24.56,24.57,24.48,24.535,98185,0
+QLVE.US,D,20240510,000000,24.72,24.75,24.6728,24.6728,36495,0
+QLVE.US,D,20240513,000000,24.86,24.8698,24.86,24.8698,142,0
+QLVE.US,D,20240514,000000,24.95,24.959,24.9177,24.9177,7401,0
+QLVE.US,D,20240515,000000,25.106,25.106,25.106,25.106,372,0
+QLVE.US,D,20240516,000000,25.202,25.202,25.202,25.202,1,0
+QLVE.US,D,20240517,000000,25.2448,25.2448,25.2448,25.2448,3,0
+QLVE.US,D,20240520,000000,25.2242,25.2242,25.2242,25.2242,1,0
+QLVE.US,D,20240521,000000,25.1284,25.1284,25.1284,25.1284,31,0
+QLVE.US,D,20240522,000000,25.06,25.06,25.06,25.06,1,0
+QLVE.US,D,20240523,000000,25.04,25.04,24.91,24.9441,2100,0
+QLVE.US,D,20240524,000000,25.0074,25.0074,25.0074,25.0074,33,0
+QLVE.US,D,20240528,000000,24.8965,24.8965,24.8965,24.8965,16,0
+QLVE.US,D,20240529,000000,24.62,24.6687,24.57,24.625,4605,0
+QLVE.US,D,20240530,000000,24.5408,24.5408,24.5408,24.5408,81,0
+QLVE.US,D,20240531,000000,24.3762,24.3762,24.3762,24.3762,1,0
+QLVE.US,D,20240603,000000,24.55,24.6557,24.54,24.6557,2266,0
+QLVE.US,D,20240604,000000,24.44,24.4753,24.37,24.4753,7101,0
+QLVE.US,D,20240605,000000,24.7899,24.79,24.7697,24.777,6530,0
+QLVE.US,D,20240606,000000,24.825,24.825,24.825,24.825,2,0
+QLVE.US,D,20240607,000000,24.8037,24.8037,24.66,24.6941,649,0
+QLVE.US,D,20240610,000000,24.84,24.865,24.84,24.8554,656,0
+QLVE.US,D,20240611,000000,24.675,24.7351,24.675,24.7097,2694,0
+QLVE.US,D,20240612,000000,24.8492,24.8492,24.8492,24.8492,1,0
+QLVE.US,D,20240613,000000,24.75,24.81,24.75,24.81,344,0
+QLVE.US,D,20240614,000000,24.755,24.7884,24.755,24.7884,434,0
+QLVE.US,D,20240617,000000,24.945,24.945,24.945,24.945,5,0
+QLVE.US,D,20240618,000000,25.0351,25.0351,25.0351,25.0351,37,0
+QLVE.US,D,20240620,000000,25.0443,25.0443,24.953,24.953,2100,0
+QLVE.US,D,20240621,000000,24.7784,24.7784,24.7784,24.7784,1,0
+QLVE.US,D,20240624,000000,24.855,24.855,24.8478,24.8478,167,0
+QLVE.US,D,20240625,000000,24.8268,24.8268,24.8268,24.8268,4,0
+QLVE.US,D,20240626,000000,24.76,24.7856,24.76,24.7856,336,0
+QLVE.US,D,20240627,000000,24.88,24.92,24.81,24.82,2448,0
+QLVE.US,D,20240628,000000,24.8619,24.8619,24.8619,24.8619,2,0
+QLVE.US,D,20240701,000000,24.98,24.98,24.8968,24.8968,260,0
+QLVE.US,D,20240702,000000,25.0284,25.0284,25.0284,25.0284,6,0
+QLVE.US,D,20240703,000000,25.2373,25.2373,25.2373,25.2373,123,0
+QLVE.US,D,20240705,000000,25.3286,25.3286,25.3286,25.3286,21,0
+QLVE.US,D,20240708,000000,25.3875,25.3875,25.3355,25.3355,445,0
+QLVE.US,D,20240709,000000,25.4023,25.4023,25.4023,25.4023,42,0
+QLVE.US,D,20240710,000000,25.511,25.5167,25.511,25.5167,541,0
+QLVE.US,D,20240711,000000,25.65,25.65,25.62,25.6301,381,0
+QLVE.US,D,20240712,000000,25.8,25.82,25.78,25.7918,3250,0
+QLVE.US,D,20240715,000000,25.6,25.6,25.6,25.6,86,0
+QLVE.US,D,20240716,000000,25.625,25.69,25.625,25.69,11723,0
+QLVE.US,D,20240717,000000,25.4397,25.44,25.4047,25.4047,1228,0
+QLVE.US,D,20240718,000000,25.332,25.332,25.332,25.332,55,0
+QLVE.US,D,20240719,000000,25.0801,25.15,25.0801,25.1021,2677,0
+QLVE.US,D,20240722,000000,25.21,25.29,25.21,25.2653,1038,0
+QLVE.US,D,20240723,000000,25.16,25.2023,25,25.2023,2509,0
+QLVE.US,D,20240724,000000,25.012,25.012,25.012,25.012,637,0
+QLVE.US,D,20240725,000000,24.9501,24.9501,24.9501,24.9501,80,0
+QLVE.US,D,20240726,000000,25.1579,25.1579,25.1579,25.1579,637,0
+QLVE.US,D,20240729,000000,25.1612,25.1612,25.1612,25.1612,10,0
+QLVE.US,D,20240730,000000,25.0091,25.0513,25.0091,25.0513,285,0
+QLVE.US,D,20240731,000000,25.3312,25.3732,25.3312,25.3732,248,0
+QLVE.US,D,20240801,000000,25.1303,25.1303,25.1303,25.1303,1,0
+QLVE.US,D,20240802,000000,24.9825,24.9825,24.9825,24.9825,21,0
+QLVE.US,D,20240805,000000,24.4486,24.4486,24.4486,24.4486,2,0
+QLVE.US,D,20240806,000000,24.36,24.7099,24.36,24.5408,1281,0
+QLVE.US,D,20240807,000000,24.95,24.96,24.7045,24.7045,2343,0
+QLVE.US,D,20240808,000000,25.0801,25.149,25.0801,25.149,371,0
+QLVE.US,D,20240809,000000,25.2315,25.2315,25.2315,25.2315,129,0
+QLVE.US,D,20240812,000000,25.33,25.48,25.2927,25.2927,1805,0
+QLVE.US,D,20240813,000000,25.45,25.515,25.33,25.515,2939,0
+QLVE.US,D,20240814,000000,25.4287,25.4287,25.4016,25.4016,243,0
+QLVE.US,D,20240815,000000,25.5701,25.5701,25.5701,25.5701,35,0
+QLVE.US,D,20240816,000000,25.7534,25.7534,25.7534,25.7534,1,0
+QLVE.US,D,20240819,000000,25.9828,25.9828,25.9828,25.9828,77,0
+QLVE.US,D,20240820,000000,25.8951,25.8951,25.8951,25.8951,1,0
+QLVE.US,D,20240821,000000,26.0178,26.0178,26.0178,26.0178,2,0
+QLVE.US,D,20240822,000000,25.7967,25.7967,25.7967,25.7967,2,0
+QLVE.US,D,20240823,000000,26.24,26.24,26.145,26.15,717,0
+QLVE.US,D,20240826,000000,26.0664,26.0664,26.0523,26.0523,1385,0
+QLVE.US,D,20240827,000000,26.1106,26.1106,26.1106,26.1106,59,0
+QLVE.US,D,20240828,000000,26.045,26.045,26.0024,26.0024,450,0
+QLVE.US,D,20240829,000000,25.966,25.966,25.966,25.966,1,0
+QLVE.US,D,20240830,000000,26.02,26.02,26.02,26.02,1,0
+QLVE.US,D,20240903,000000,25.86,25.86,25.7464,25.7464,13138,0
+QLVE.US,D,20240904,000000,25.8302,25.8302,25.8302,25.8302,2,0
+QLVE.US,D,20240905,000000,25.8548,25.8548,25.8548,25.8548,1,0
+QLVE.US,D,20240906,000000,25.6033,25.6033,25.6033,25.6033,1,0
+QLVE.US,D,20240909,000000,25.8134,25.8134,25.8134,25.8134,1,0
+QLVE.US,D,20240910,000000,25.79,25.84,25.78,25.84,1360,0
+QLVE.US,D,20240911,000000,25.9214,25.9214,25.9214,25.9214,1,0
+QLVE.US,D,20240912,000000,26.0501,26.0501,26.0501,26.0501,60,0
+QLVE.US,D,20240913,000000,26.1908,26.1908,26.1908,26.1908,6,0
+QLVE.US,D,20240916,000000,26.2405,26.2405,26.2405,26.2405,1,0
+QLVE.US,D,20240917,000000,26.2508,26.2508,26.2508,26.2508,97,0
+QLVE.US,D,20240918,000000,26.295,26.295,26.2067,26.2067,463,0
+QLVE.US,D,20240919,000000,26.6054,26.6054,26.6054,26.6054,1,0
+QLVE.US,D,20240920,000000,26.465,26.4757,26.465,26.4757,743,0
+QLVE.US,D,20240923,000000,26.6374,26.73,26.54,26.5998,4583,0
+QLVE.US,D,20240924,000000,27.1391,27.1391,27.1391,27.1391,160,0
+QLVE.US,D,20240925,000000,27.0117,27.0117,27.0117,27.0117,61,0
+QLVE.US,D,20240926,000000,27.71,27.71,27.54,27.6525,1245,0
+QLVE.US,D,20240927,000000,27.55,27.55,27.43,27.43,962,0
+QLVE.US,D,20240930,000000,27.2999,27.38,27.1,27.16,6503,0
+QLVE.US,D,20241001,000000,27.1,27.17,27.0999,27.1179,2943,0
+QLVE.US,D,20241002,000000,27.39,27.39,27.1987,27.3106,1323,0
+QLVE.US,D,20241003,000000,27.09,27.115,27.09,27.0951,672,0
+QLVE.US,D,20241004,000000,27.18,27.18,27.1479,27.1479,260,0
+QLVE.US,D,20241007,000000,27.2599,27.2599,27.1849,27.1849,2109,0
+QLVE.US,D,20241008,000000,26.9417,26.9417,26.9417,26.9417,52,0
+QLVE.US,D,20241009,000000,26.8715,26.8715,26.8715,26.8715,483,0
+QLVE.US,D,20241010,000000,26.8754,26.8754,26.8754,26.8754,14,0
+QLVE.US,D,20241011,000000,27.018,27.018,27.018,27.018,13,0
+QLVE.US,D,20241014,000000,27.0992,27.0992,27.0349,27.0349,275,0
+QLVE.US,D,20241015,000000,26.7162,26.7162,26.7162,26.7162,13,0
+QLVE.US,D,20241016,000000,26.99,26.99,26.88,26.895,732,0
+QLVE.US,D,20241017,000000,26.88,26.88,26.8245,26.8245,608,0
+QLVE.US,D,20241018,000000,27.14,27.14,26.9744,26.9744,499,0
+QLVE.US,D,20241021,000000,26.8175,26.8175,26.8175,26.8175,29,0
+QLVE.US,D,20241022,000000,26.8,26.8,26.7506,26.7506,398,0
+QLVE.US,D,20241023,000000,26.5851,26.5851,26.5851,26.5851,39,0
+QLVE.US,D,20241024,000000,26.5337,26.5337,26.5337,26.5337,77,0
+QLVE.US,D,20241025,000000,26.5061,26.5061,26.5061,26.5061,14,0
+QLVE.US,D,20241028,000000,26.56,26.5694,26.52,26.5694,969,0
+QLVE.US,D,20241029,000000,26.49,26.49,26.4671,26.4671,1031,0
+QLVE.US,D,20241030,000000,26.3388,26.3388,26.3388,26.3388,14,0
+QLVE.US,D,20241031,000000,26.1527,26.201,26.1527,26.201,421,0
+QLVE.US,D,20241101,000000,26.4434,26.49,26.4434,26.4435,1155,0
+QLVE.US,D,20241104,000000,26.34,26.35,26.3126,26.3126,1271,0
+QLVE.US,D,20241105,000000,26.5186,26.5186,26.5186,26.5186,5,0
+QLVE.US,D,20241106,000000,26.3601,26.3601,26.3601,26.3601,22,0
+QLVE.US,D,20241107,000000,26.67,26.68,26.6187,26.6496,825,0
+QLVE.US,D,20241108,000000,26.25,26.2882,26.25,26.2882,524,0
+QLVE.US,D,20241114,000000,25.62,25.65,25.5995,25.5995,3979,0
+QLVE.US,D,20241115,000000,25.56,25.56,25.4997,25.4997,9954,0
+QLVE.US,D,20241118,000000,25.69,25.76,25.69,25.76,482,0
+QLVE.US,D,20241119,000000,25.81,25.83,25.7515,25.7515,10036,0
+QLVE.US,D,20241121,000000,25.64,25.72,25.64,25.6618,3335,0
+QLVE.US,D,20241125,000000,25.8,25.85,25.77,25.8047,801,0
+QLVE.US,D,20241126,000000,25.7203,25.76,25.71,25.7155,1935,0
+QLVE.US,D,20241127,000000,25.7001,25.7458,25.7001,25.72,2084,0
+QLVE.US,D,20241129,000000,25.66,25.76,25.66,25.7537,700,0
+QLVE.US,D,20241202,000000,25.6868,25.7401,25.6868,25.7401,516,0
+QLVE.US,D,20241203,000000,25.64,25.7818,25.64,25.7812,2118,0
+QLVE.US,D,20241204,000000,25.825,25.8251,25.8236,25.8236,236,0
+QLVE.US,D,20241205,000000,25.9002,25.9731,25.9002,25.9731,193,0
+QLVE.US,D,20241206,000000,25.9127,26.04,25.89,25.9195,6754,0
+QLVE.US,D,20241209,000000,26.26,26.27,26.08,26.1595,12427,0
+QLVE.US,D,20241210,000000,25.9391,25.9391,25.86,25.9092,2448,0
+QLVE.US,D,20241211,000000,25.9588,25.989,25.9588,25.989,363,0
+QLVE.US,D,20241213,000000,25.8306,25.9046,25.8306,25.9046,181,0
+QLVE.US,D,20241216,000000,25.83,25.83,25.8264,25.8264,124,0
+QLVE.US,D,20241217,000000,25.67,25.85,25.6,25.706,10232,0
+QLVE.US,D,20241218,000000,25.7475,25.7475,25.3302,25.3302,838,0
+QLVE.US,D,20241219,000000,25.43,25.53,25.4219,25.4219,624,0
+QLVE.US,D,20241220,000000,24.94,24.9563,24.87,24.9563,220,0
+QLVE.US,D,20241223,000000,24.9937,25.13,24.9937,25.0882,1475,0
+QLVE.US,D,20241224,000000,25.04,25.1372,25.04,25.1372,267,0
+QLVE.US,D,20241226,000000,25.110068,25.110068,25.09,25.09,220,0
+QLVE.US,D,20241227,000000,25.03,25.07,24.95,25.0233,1914,0
+QLVE.US,D,20241230,000000,25.01,25.06,24.97,25.01,2390,0
+QLVE.US,D,20241231,000000,25.04,25.09,24.9256,24.9256,4185,0
+QLVE.US,D,20250102,000000,24.93,25.1,24.93,24.97,2910,0
+QLVE.US,D,20250103,000000,25.025,25.0623,25.025,25.0623,941,0
+QLVE.US,D,20250106,000000,25.08,25.08,25.0542,25.0542,382,0
+QLVE.US,D,20250107,000000,24.9301,25.16,24.8938,24.8938,2989,0
+QLVE.US,D,20250108,000000,24.75,24.86,24.75,24.8365,618,0
+QLVE.US,D,20250110,000000,24.63,24.63,24.5957,24.5957,410,0
+QLVE.US,D,20250114,000000,24.615,24.65,24.615,24.6298,984,0
+QLVE.US,D,20250117,000000,24.93,25.02,24.93,24.9426,6814,0
+QLVE.US,D,20250121,000000,25.0136,25.1099,25.0136,25.0496,1585,0
+QLVE.US,D,20250122,000000,25.15,25.15,25.1101,25.1101,199,0
+QLVE.US,D,20250123,000000,25.25,25.25,25.1852,25.1852,1703,0
+QLVE.US,D,20250124,000000,25.3,25.359,25.285,25.3048,4040,0
+QLVE.US,D,20250127,000000,25.064,25.064,24.93,24.9893,2678,0
+QLVE.US,D,20250128,000000,24.8605,25.0705,24.8605,25.0705,1922,0
+QLVE.US,D,20250129,000000,25.1799,25.1799,25.03,25.0321,2098,0
+QLVE.US,D,20250130,000000,25.29,25.4199,25.29,25.323,1100,0
+QLVE.US,D,20250131,000000,25.42,25.42,25.1914,25.1914,889,0
+QLVE.US,D,20250205,000000,25.3437,25.4,25.3437,25.4,967,0
+QLVE.US,D,20250207,000000,25.52,25.545,25.3,25.335,2772,0
+QLVE.US,D,20250210,000000,25.471,25.5118,25.43,25.5118,508,0
+QLVE.US,D,20250211,000000,25.472,25.472,25.46,25.46,1200,0
+QLVE.US,D,20250212,000000,25.5082,25.5561,25.5082,25.5561,346,0
+QLVE.US,D,20250214,000000,25.77,25.84,25.7651,25.7651,3101,0
+QLVE.US,D,20250218,000000,25.91,25.9299,25.86,25.8846,1515,0
+QLVE.US,D,20250219,000000,25.801,25.801,25.7651,25.7651,384,0
+QLVE.US,D,20250220,000000,25.9,25.9304,25.9,25.9304,100,0
+QLVE.US,D,20250221,000000,26.01,26.02,25.8901,25.8901,2103,0
+QLVE.US,D,20250224,000000,25.6967,25.6967,25.6967,25.6967,345,0
+QLVE.US,D,20250226,000000,25.84,25.84,25.7867,25.7867,224,0
+QLVE.US,D,20250227,000000,25.56,25.57,25.3946,25.3946,2422,0
+QLVE.US,D,20250228,000000,25.06,25.1074,25.02,25.1074,4371,0
+QLVE.US,D,20250303,000000,25.19,25.24,24.972,24.972,315,0
+QLVE.US,D,20250304,000000,25.14,25.1609,25.059,25.059,1694,0
+QLVE.US,D,20250305,000000,25.3611,25.5877,25.3611,25.5877,840,0
+QLVE.US,D,20250307,000000,25.53,25.531,25.53,25.531,876,0
+QLVE.US,D,20250310,000000,25.21,25.21,25.0743,25.0743,755,0
+QLVE.US,D,20250311,000000,25.2465,25.2588,25.2465,25.2588,596,0
+QLVE.US,D,20250312,000000,25.15,25.2727,25.15,25.2727,150,0
+QLVE.US,D,20250317,000000,25.61,25.765,25.61,25.765,174,0
+QLVE.US,D,20250318,000000,25.68,25.6839,25.68,25.6839,202,0
+QLVE.US,D,20250319,000000,25.65,25.7552,25.64,25.7552,992,0
+QLVE.US,D,20250320,000000,25.61,25.6569,25.61,25.6569,991,0
+QLVE.US,D,20250321,000000,25.63,25.63,25.58,25.6256,365,0
+QLVE.US,D,20250324,000000,25.7992,25.7992,25.64,25.7144,1373,0
+QLVE.US,D,20250325,000000,25.66,25.7019,25.66,25.7019,137,0
+QLVE.US,D,20250326,000000,25.58,25.58,25.547,25.547,170,0
+QLVE.US,D,20250327,000000,25.71,25.71,25.6602,25.7,376,0
+QLVE.US,D,20250328,000000,25.4,25.5,25.32,25.32,1041,0
+QLVE.US,D,20250331,000000,25.25,25.4037,25.23,25.4037,1523,0
+QLVE.US,D,20250402,000000,25.52,25.5345,25.52,25.5345,493,0
+QLVE.US,D,20250403,000000,25.27,25.27,25.2382,25.2382,514,0
+QLVE.US,D,20250404,000000,24.6555,24.6555,24.2147,24.2147,3799,0
+QLVE.US,D,20250407,000000,23.555,23.64,23.555,23.6153,2125,0
+QLVE.US,D,20250408,000000,24.04,24.05,23.4052,23.4052,2426,0
+QLVE.US,D,20250409,000000,23.54,24.78,23.4843,24.5015,1793,0
+QLVE.US,D,20250410,000000,24.32,24.32,23.9,24.1075,973,0
+QLVE.US,D,20250411,000000,24.48,24.623,24.48,24.623,154,0
+QLVE.US,D,20250421,000000,24.81,24.8159,24.81,24.8159,412,0
+QLVE.US,D,20250422,000000,25.06,25.1388,25.06,25.1388,339,0
+QLVE.US,D,20250424,000000,25.46,25.6172,25.46,25.6172,625,0
+QLVE.US,D,20250502,000000,26.2,26.2728,26.2,26.2728,814,0
+QLVE.US,D,20250505,000000,26.525,26.525,26.47,26.4861,635,0
+QLVE.US,D,20250508,000000,26,26.0627,25.94,26.0627,63668,0
+QLVE.US,D,20250509,000000,26.2717,26.2717,26.13,26.2053,5596,0
+QLVE.US,D,20250512,000000,26.55,26.6987,26.49,26.5803,33288,0
+QLVE.US,D,20250515,000000,26.76,26.8945,26.72,26.8255,9402,0
+QLVE.US,D,20250516,000000,26.75,26.79,26.6621,26.7838,2706,0
+QLVE.US,D,20250519,000000,26.73,26.8779,26.73,26.8779,290,0
+QLVE.US,D,20250520,000000,26.71,26.73,26.71,26.73,125,0
+QLVE.US,D,20250521,000000,26.74,26.74,26.72,26.734,822,0
+QLVE.US,D,20250527,000000,26.66,26.86,26.65,26.86,3283,0
+QLVE.US,D,20250528,000000,26.5601,26.67,26.5302,26.6233,12433,0
+QLVE.US,D,20250530,000000,26.32,26.4298,26.28,26.4298,3837,0
+QLVE.US,D,20250602,000000,26.3801,26.5364,26.37,26.5364,14670,0
+QLVE.US,D,20250603,000000,26.46,26.5936,26.46,26.5936,998,0
+QLVE.US,D,20250604,000000,26.62,26.8399,26.62,26.71,12593,0
+QLVE.US,D,20250605,000000,26.9,26.9,26.76,26.7908,2206,0
+QLVE.US,D,20250606,000000,26.81,26.9532,26.81,26.9532,435,0
+QLVE.US,D,20250610,000000,27.18,27.2147,27.13,27.2147,981,0
+QLVE.US,D,20250611,000000,27.37,27.3947,27.37,27.3947,202,0
+QLVE.US,D,20250612,000000,27.33,27.405,27.33,27.405,201,0
+QLVE.US,D,20250613,000000,27.04,27.1,27.03,27.0595,3764,0
+QLVE.US,D,20250616,000000,27.26,27.26,27.2566,27.2566,113,0
+QLVE.US,D,20250617,000000,27.16,27.16,27.02,27.02,420,0
+QLVE.US,D,20250618,000000,27.01,27.06,27.01,27.0529,325,0
+QLVE.US,D,20250620,000000,26.8,26.8,26.69,26.69,405,0
+QLVE.US,D,20250623,000000,26.67,26.833,26.62,26.833,1588,0
+QLVE.US,D,20250624,000000,27.14,27.3218,27.14,27.3218,107,0
+QLVE.US,D,20250625,000000,27.33,27.415,27.33,27.415,1121,0
+QLVE.US,D,20250626,000000,27.583,27.5831,27.51,27.5831,245,0
+QLVE.US,D,20250627,000000,27.54,27.585,27.54,27.585,106,0
+QLVE.US,D,20250701,000000,27.56,27.6399,27.54,27.54,1582,0
+QLVE.US,D,20250702,000000,27.61,27.6502,27.61,27.6489,956,0
+QLVE.US,D,20250703,000000,27.77,27.821,27.77,27.821,256,0
+QLVE.US,D,20250707,000000,27.67,27.67,27.54,27.54,584,0
+QLVE.US,D,20250708,000000,27.57,27.57,27.56,27.56,598,0
+QLVE.US,D,20250710,000000,27.58,27.58,27.58,27.58,283,0
+QLVE.US,D,20250711,000000,27.55,27.55,27.54,27.54,540,0
+QLVE.US,D,20250714,000000,27.6,27.61,27.6,27.61,208,0
+QLVE.US,D,20250716,000000,27.77,27.854,27.75,27.854,1566,0
+QLVE.US,D,20250718,000000,27.85,27.885,27.85,27.885,139,0
+QLVE.US,D,20250721,000000,28.031,28.031,27.9911,27.9911,163,0
+QLVE.US,D,20250722,000000,27.91,27.9798,27.8601,27.89,1478,0
+QLVE.US,D,20250723,000000,28.14,28.14,28.14,28.14,1931,0
+QLVE.US,D,20250724,000000,28.02,28.09,28.02,28.02,1144,0
+QLVE.US,D,20250725,000000,28,28,28,28,232,0
+QLVE.US,D,20250728,000000,27.88,27.88,27.86,27.86,2642,0
+QLVE.US,D,20250729,000000,27.79,27.79,27.79,27.79,624,0
+QLVE.US,D,20250730,000000,27.6601,27.67,27.6601,27.67,383,0
+QLVE.US,D,20250731,000000,27.6391,27.6391,27.6345,27.6345,203,0
+QLVE.US,D,20250801,000000,27.46,27.46,27.46,27.46,243,0
+QLVE.US,D,20250804,000000,27.66,27.69,27.66,27.6843,1116,0
+QLVE.US,D,20250805,000000,27.92,27.92,27.72,27.72,1788,0
+QLVE.US,D,20250806,000000,27.89,27.89,27.8355,27.8355,104,0
+QLVE.US,D,20250808,000000,28.05,28.05,28.0269,28.0269,114,0
+QLVE.US,D,20250811,000000,27.95,27.95,27.9365,27.9365,285,0
+QLVE.US,D,20250812,000000,28.05,28.1603,28.05,28.1603,1209,0
+QLVE.US,D,20250814,000000,28.08,28.08,28.08,28.08,341,0
+QLVE.US,D,20250819,000000,28.16,28.25,28.06,28.06,848,0
+QLVE.US,D,20250820,000000,28.0786,28.09,28.06,28.08,1428,0
+QLVE.US,D,20250821,000000,28.01,28.01,28.01,28.01,318,0
+QLVE.US,D,20250822,000000,28.25,28.325,28.25,28.3171,440,0
+QLVE.US,D,20250825,000000,28.25,28.27,28.2,28.2,2629,0
+QLVE.US,D,20250826,000000,28.16,28.17,28.16,28.17,1607,0
+QLVE.US,D,20250827,000000,27.96,28.04,27.82,28.04,16890,0
+QLVE.US,D,20250829,000000,27.857,27.9154,27.857,27.9154,180,0
+QLVE.US,D,20250908,000000,28.27,28.335,28.27,28.335,205,0
+QLVE.US,D,20250911,000000,28.76,28.8583,28.76,28.8583,110,0
+QLVE.US,D,20250912,000000,28.88,28.95,28.8673,28.8673,3495,0
+QLVE.US,D,20250922,000000,28.95,29.0169,28.95,29.0169,203,0
+QLVE.US,D,20250923,000000,29.11,29.11,29.07,29.0704,708,0
+QLVE.US,D,20250924,000000,28.9565,28.9565,28.9505,28.9505,308,0
+QLVE.US,D,20250925,000000,28.64,28.69,28.64,28.6886,310,0
+QLVE.US,D,20250926,000000,28.674,28.6882,28.674,28.6882,250,0
+QLVE.US,D,20250930,000000,28.83,28.8821,28.83,28.8821,685,0
+QLVE.US,D,20251003,000000,29.24,29.24,29.2092,29.2092,361,0
+QLVE.US,D,20251007,000000,29.14,29.1528,29.14,29.1528,676,0
+QLVE.US,D,20251009,000000,29.07,29.1155,29.07,29.1155,615,0
+QLVE.US,D,20251013,000000,29.08,29.1025,29.05,29.0738,742,0
+QLVE.US,D,20251014,000000,28.9,28.98,28.9,28.9401,727,0
+QLVE.US,D,20251015,000000,29.25,29.2584,29.25,29.2584,104,0
+QLVE.US,D,20251016,000000,29.5,29.5,29.3748,29.3748,122,0
+QLVE.US,D,20251017,000000,29.495,29.5528,29.47,29.5528,1353,0
+QLVE.US,D,20251020,000000,29.78,29.8549,29.78,29.8549,104,0
+QLVE.US,D,20251022,000000,29.64,29.64,29.5883,29.5883,133,0
+QLVE.US,D,20251023,000000,29.75,29.78,29.75,29.755,478,0
+QLVE.US,D,20251024,000000,29.86,29.8698,29.86,29.8698,105,0
+QLVE.US,D,20251027,000000,29.99,30.07,29.99,30.0508,1137,0
+QLVE.US,D,20251028,000000,29.98,30.0282,29.98,30.0282,112,0
+QLVE.US,D,20251029,000000,29.51,30.0627,29.51,30.0627,169,0
+QLVE.US,D,20251030,000000,29.9592,30.07,29.84,29.8776,10323,0
+QLVE.US,D,20251031,000000,29.8,29.8,29.7976,29.7976,367,0
+QLVE.US,D,20251110,000000,29.92,30.0208,29.92,30.0208,1755,0
+QLVE.US,D,20251112,000000,29.9404,29.9788,29.94,29.9788,1639,0
+QLVE.US,D,20251117,000000,29.5,29.5726,29.5,29.5726,263,0
+QLVE.US,D,20251120,000000,29.52,29.5201,29.121,29.121,287,0
+QLVE.US,D,20251124,000000,29.3,29.3512,29.3,29.3512,179,0
+QLVE.US,D,20251201,000000,29.35,29.3926,29.35,29.3926,174,0
+QLVE.US,D,20251204,000000,29.43,29.43,29.4102,29.4102,448,0
+QLVE.US,D,20251211,000000,29.55,29.5658,29.5453,29.5453,13133,0
+QLVE.US,D,20251212,000000,29.28,29.2869,29.28,29.2869,377,0
+QLVE.US,D,20251218,000000,29.2001,29.2001,29.1986,29.1986,949,0
+QLVE.US,D,20251219,000000,29.0748,29.0748,29.0258,29.0258,754,0
+QLVE.US,D,20251222,000000,29.0655,29.12,29.0655,29.1158,1963,0
+QLVE.US,D,20251226,000000,29.39,29.4438,29.39,29.4438,481,0
+QLVE.US,D,20260102,000000,29.87,29.9327,29.83,29.9327,2029,0
+QLVE.US,D,20260105,000000,30.13,30.1564,30.13,30.1564,993,0
+QLVE.US,D,20260106,000000,30.1,31.1,29.898,30.3075,23307,0
+QLVE.US,D,20260107,000000,30.35,30.35,30.31,30.35,747,0
+QLVE.US,D,20260109,000000,30.15,30.2988,30.15,30.2988,1176,0
+QLVE.US,D,20260113,000000,30.42,30.4447,30.42,30.4447,314,0
+QLVE.US,D,20260114,000000,30.37,30.4906,30.37,30.4906,558,0
+QLVE.US,D,20260115,000000,30.685,30.685,30.6424,30.6424,107,0
+QLVE.US,D,20260120,000000,30.46,30.5,30.3937,30.3937,42700,0
+QLVE.US,D,20260121,000000,30.7,30.7,30.6806,30.6806,749,0
+QLVE.US,D,20260122,000000,30.805,30.84,30.76,30.8197,5931,0
+QLVE.US,D,20260123,000000,30.85,30.9196,30.78,30.9196,4899,0
+QLVE.US,D,20260127,000000,28.16,30.01,28.16,30.01,574,0
+QLVE.US,D,20260128,000000,31.58,31.5806,31.48,31.5806,3863,0
+QLVE.US,D,20260129,000000,31.215,31.3295,31.14,31.3295,544,0
+QLVE.US,D,20260130,000000,30.985,30.985,30.88,30.9789,6478,0
+QLVE.US,D,20260202,000000,31.0701,31.246,31.0701,31.246,1115,0
+QLVE.US,D,20260203,000000,31.1399,31.2204,31.1399,31.2204,168,0
+QLVE.US,D,20260204,000000,31.17,31.17,30.9204,30.9204,230,0
+QLVE.US,D,20260205,000000,30.81,30.94,30.81,30.8353,1535,0
+QLVE.US,D,20260209,000000,31.58,31.5882,31.58,31.5882,130,0
+QLVE.US,D,20260210,000000,31.77,31.77,31.75,31.75,557,0
+QLVE.US,D,20260211,000000,31.87,32.0475,31.87,32.0475,385,0
+QLVE.US,D,20260212,000000,32.06,32.06,31.786,31.786,148,0
+QLVE.US,D,20260213,000000,31.56,31.8153,31.55,31.8153,1468,0
+QLVE.US,D,20260217,000000,31.6,31.7098,31.6,31.7098,406,0
diff --git a/daily/us/nyse etfs/1/qrft.us.txt b/daily/us/nyse etfs/1/qrft.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4b9836196191c8479d43a90e6acf4e4e913aaa2
--- /dev/null
+++ b/daily/us/nyse etfs/1/qrft.us.txt	
@@ -0,0 +1,1663 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QRFT.US,D,20190522,000000,24.6838,24.7426,24.6142,24.654,5181.5186116743,0
+QRFT.US,D,20190523,000000,24.7426,24.7426,24.242,24.242,951.68699093398,0
+QRFT.US,D,20190524,000000,24.3475,24.3863,24.3475,24.3624,654.22199693561,0
+QRFT.US,D,20190528,000000,24.7326,24.7326,24.1017,24.1096,5099.1127687424,0
+QRFT.US,D,20190529,000000,24.04,24.04,23.8947,23.8947,535.63797905788,0
+QRFT.US,D,20190530,000000,24.0221,24.0221,24.0221,24.0221,8.0395944323884,0
+QRFT.US,D,20190531,000000,23.7624,23.7624,23.7624,23.7624,29.143529817408,0
+QRFT.US,D,20190603,000000,23.6748,23.6748,23.6668,23.6668,180.89087472874,0
+QRFT.US,D,20190604,000000,23.9216,24.2699,23.9216,24.2699,131.64835883036,0
+QRFT.US,D,20190605,000000,24.4868,24.4868,24.4868,24.4868,13.064340952631,0
+QRFT.US,D,20190606,000000,24.6908,24.6908,24.6908,24.6908,1.0049493040486,0
+QRFT.US,D,20190607,000000,24.9605,25.0988,24.9117,25.0501,2808.8333048157,0
+QRFT.US,D,20190610,000000,25.2968,25.4013,25.2232,25.2232,708.48925935423,0
+QRFT.US,D,20190611,000000,25.2272,25.2272,25.1814,25.1814,184.91067194493,0
+QRFT.US,D,20190612,000000,25.2072,25.2072,25.1296,25.1296,206.01460732995,0
+QRFT.US,D,20190613,000000,25.1854,25.1854,25.1854,25.1854,252.24227531619,0
+QRFT.US,D,20190614,000000,25.0589,25.1087,25.0589,25.0719,612.01412616557,0
+QRFT.US,D,20190617,000000,25.1137,25.1137,25.1137,25.1137,43.212820074088,0
+QRFT.US,D,20190618,000000,25.4212,25.4212,25.4212,25.4212,4.0197972161942,0
+QRFT.US,D,20190619,000000,25.4152,25.5853,25.4152,25.5853,683.36552675302,0
+QRFT.US,D,20190620,000000,25.7983,25.7983,25.7983,25.7983,11.054442344534,0
+QRFT.US,D,20190621,000000,25.8023,25.8122,25.6143,25.663,18358.413886359,0
+QRFT.US,D,20190624,000000,25.6928,25.6928,25.4759,25.4759,115.56916996558,0
+QRFT.US,D,20190625,000000,25.4749,25.4749,25.1794,25.1794,106.52462622915,0
+QRFT.US,D,20190626,000000,25.257,25.271,25.2072,25.271,9357.0829699961,0
+QRFT.US,D,20190627,000000,25.4779,25.4779,25.4779,25.4779,101.4998797089,0
+QRFT.US,D,20190628,000000,25.6073,25.6073,25.6073,25.6073,3.0148479121457,0
+QRFT.US,D,20190701,000000,25.875,25.875,25.875,25.875,71.351400587447,0
+QRFT.US,D,20190702,000000,25.9406,25.9436,25.9406,25.9436,230.13339062712,0
+QRFT.US,D,20190703,000000,26.1983,26.1983,26.1983,26.1983,18.089087472874,0
+QRFT.US,D,20190705,000000,26.0999,26.1147,26.0799,26.1147,866.26630008985,0
+QRFT.US,D,20190708,000000,26.0709,26.0709,26.0709,26.0709,146.72259839109,0
+QRFT.US,D,20190709,000000,26.1187,26.1187,26.1187,26.1187,1.0049493040486,0
+QRFT.US,D,20190710,000000,26.2063,26.2063,26.2063,26.2063,6.0296958242913,0
+QRFT.US,D,20190711,000000,26.2511,26.2511,26.2511,26.2511,93.460285276516,0
+QRFT.US,D,20190712,000000,26.454,26.454,26.454,26.454,164.81168586396,0
+QRFT.US,D,20190715,000000,26.5645,26.5645,26.465,26.481,1061.2264650753,0
+QRFT.US,D,20190716,000000,26.4849,26.4948,26.45,26.466,3011.8330642335,0
+QRFT.US,D,20190717,000000,26.475,26.475,26.3257,26.3257,588.90029217245,0
+QRFT.US,D,20190718,000000,26.3078,26.4054,26.2978,26.4054,1532.547688674,0
+QRFT.US,D,20190719,000000,26.455,26.4899,26.2521,26.2521,873.30094521819,0
+QRFT.US,D,20190722,000000,26.3078,26.3267,26.2978,26.2978,267.31651487692,0
+QRFT.US,D,20190723,000000,26.4034,26.4034,26.4034,26.4034,120.59391648583,0
+QRFT.US,D,20190724,000000,26.5844,26.5844,26.5844,26.5844,58.287059634816,0
+QRFT.US,D,20190725,000000,26.7127,26.7127,26.463,26.463,992.88991239997,0
+QRFT.US,D,20190726,000000,26.5148,26.668,26.5148,26.668,123.60876439797,0
+QRFT.US,D,20190729,000000,26.9706,26.9706,26.5446,26.5735,905.45932294775,0
+QRFT.US,D,20190730,000000,26.5446,26.5456,26.5446,26.5456,118.58401787773,0
+QRFT.US,D,20190731,000000,26.5148,26.5148,26.2312,26.2312,1066.2512115955,0
+QRFT.US,D,20190801,000000,26.2978,26.4849,25.9844,25.9844,231.13833993117,0
+QRFT.US,D,20190802,000000,25.7426,25.7754,25.7426,25.7754,1171.7708885206,0
+QRFT.US,D,20190805,000000,25.4152,25.4152,24.9903,25.0579,679.34572953682,0
+QRFT.US,D,20190806,000000,25.2371,25.4062,25.1187,25.3963,2125.4677780627,0
+QRFT.US,D,20190807,000000,25.2769,25.5357,25.2769,25.5357,132.65330813441,0
+QRFT.US,D,20190808,000000,26.0431,26.0431,26.0431,26.0431,1.0049493040486,0
+QRFT.US,D,20190809,000000,25.9088,25.9088,25.9088,25.9088,75.371197803642,0
+QRFT.US,D,20190812,000000,25.7426,25.7426,25.5565,25.5565,709.49420865828,0
+QRFT.US,D,20190813,000000,25.6441,25.8868,25.6441,25.8868,264.30166696477,0
+QRFT.US,D,20190814,000000,25.5147,25.5147,25.1993,25.1993,556.7419144429,0
+QRFT.US,D,20190815,000000,25.3018,25.3018,25.3018,25.3018,20.098986080971,0
+QRFT.US,D,20190816,000000,25.5445,25.6241,25.4849,25.6143,2489.2594261283,0
+QRFT.US,D,20190819,000000,25.9207,25.9207,25.9207,25.9207,13.064340952631,0
+QRFT.US,D,20190820,000000,25.7406,25.7406,25.7406,25.7406,2.0098986080971,0
+QRFT.US,D,20190821,000000,25.9824,25.9824,25.9824,25.9824,23.113833993117,0
+QRFT.US,D,20190822,000000,26.0789,26.0789,25.851,26.0003,4354.4453344424,0
+QRFT.US,D,20190823,000000,25.253,25.253,25.253,25.253,13.064340952631,0
+QRFT.US,D,20190826,000000,25.5445,25.5555,25.5445,25.5555,109.53947414129,0
+QRFT.US,D,20190827,000000,25.5853,25.5853,25.5853,25.5853,2.0098986080971,0
+QRFT.US,D,20190828,000000,25.6043,25.7356,25.6043,25.7356,202.99975941781,0
+QRFT.US,D,20190829,000000,26.0262,26.0262,26.0262,26.0262,3.0148479121457,0
+QRFT.US,D,20190830,000000,25.9605,25.9605,25.9605,25.9605,688.39027327326,0
+QRFT.US,D,20190903,000000,25.7924,25.7924,25.7426,25.7694,598.94978521294,0
+QRFT.US,D,20190904,000000,25.9804,26.0222,25.9506,26.0222,1340.6023716008,0
+QRFT.US,D,20190905,000000,26.4073,26.4073,26.4073,26.4073,1.0049493040486,0
+QRFT.US,D,20190906,000000,26.465,26.465,26.4132,26.4132,339.67286476841,0
+QRFT.US,D,20190909,000000,26.2331,26.2331,26.2331,26.2331,7.0346451283399,0
+QRFT.US,D,20190910,000000,26.0819,26.0819,26.0819,26.0819,74.366248499593,0
+QRFT.US,D,20190911,000000,26.0302,26.2451,26.0302,26.2451,284.40065304574,0
+QRFT.US,D,20190912,000000,26.474,26.475,26.3556,26.3556,3950.4557142149,0
+QRFT.US,D,20190913,000000,26.4054,26.4054,26.2809,26.2809,407.00446813966,0
+QRFT.US,D,20190916,000000,26.3267,26.3267,26.1854,26.1854,1915.4333735165,0
+QRFT.US,D,20190917,000000,26.2481,26.3287,26.2282,26.3287,458.25688264614,0
+QRFT.US,D,20190918,000000,26.2779,26.3028,26.2183,26.3008,513.52909436881,0
+QRFT.US,D,20190919,000000,26.3356,26.3356,26.3356,26.3356,52.257363810525,0
+QRFT.US,D,20190920,000000,26.1953,26.1953,26.1953,26.1953,1.0049493040486,0
+QRFT.US,D,20190923,000000,26.1933,26.1933,26.1933,26.1933,2.0098986080971,0
+QRFT.US,D,20190924,000000,25.8222,25.9048,25.8222,25.9048,3062.0805294359,0
+QRFT.US,D,20190925,000000,26.0889,26.0889,26.0889,26.0889,15.074239560728,0
+QRFT.US,D,20190926,000000,26.0182,26.0182,26.0182,26.0182,58.287059634816,0
+QRFT.US,D,20190927,000000,25.9207,25.9207,25.8053,25.8053,2337.5120812169,0
+QRFT.US,D,20190930,000000,26.0103,26.0103,26.0103,26.0103,6.0296958242913,0
+QRFT.US,D,20191001,000000,25.7526,25.7526,25.7406,25.7406,170.84138168825,0
+QRFT.US,D,20191002,000000,25.3157,25.3157,25.3157,25.3157,1.0049493040486,0
+QRFT.US,D,20191003,000000,25.5485,25.5485,25.5485,25.5485,31.153428425505,0
+QRFT.US,D,20191004,000000,25.9108,25.9108,25.9108,25.9108,1.0049493040486,0
+QRFT.US,D,20191007,000000,25.8302,25.8302,25.8302,25.8302,1.0049493040486,0
+QRFT.US,D,20191008,000000,25.4043,25.4043,25.4043,25.4043,12.059391648583,0
+QRFT.US,D,20191009,000000,25.6749,25.6749,25.6749,25.6749,28.13858051336,0
+QRFT.US,D,20191010,000000,25.7924,25.7924,25.7924,25.7924,3.0148479121457,0
+QRFT.US,D,20191011,000000,26.1307,26.1307,26.1307,26.1307,8.0395944323884,0
+QRFT.US,D,20191014,000000,26.0769,26.0769,26.0769,26.0769,2.0098986080971,0
+QRFT.US,D,20191015,000000,26.3307,26.3307,26.3307,26.3307,3.0148479121457,0
+QRFT.US,D,20191016,000000,26.2183,26.2411,26.2183,26.2272,337.66296616031,0
+QRFT.US,D,20191017,000000,26.3237,26.3237,26.3088,26.3088,102.50482901295,0
+QRFT.US,D,20191018,000000,26.2173,26.2173,26.1585,26.1585,1504.4091081607,0
+QRFT.US,D,20191021,000000,26.3018,26.3018,26.3018,26.3018,11.054442344534,0
+QRFT.US,D,20191022,000000,26.1357,26.1357,26.1357,26.1357,75.371197803642,0
+QRFT.US,D,20191023,000000,26.1725,26.1725,26.1725,26.1725,3.0148479121457,0
+QRFT.US,D,20191024,000000,26.3705,26.3705,26.3705,26.3705,1.0049493040486,0
+QRFT.US,D,20191025,000000,26.5247,26.5247,26.47,26.47,1563.7011170996,0
+QRFT.US,D,20191028,000000,26.6631,26.6631,26.6491,26.6491,552.72211722671,0
+QRFT.US,D,20191029,000000,26.5993,26.5993,26.5993,26.5993,7.0346451283399,0
+QRFT.US,D,20191030,000000,26.6431,26.7217,26.6431,26.7217,115.56916996558,0
+QRFT.US,D,20191031,000000,26.5954,26.5954,26.5954,26.5954,124.61371370202,0
+QRFT.US,D,20191101,000000,26.8093,26.8093,26.8093,26.8093,104.51472762105,0
+QRFT.US,D,20191104,000000,27.0202,27.0202,26.8531,26.8531,410.01931605181,0
+QRFT.US,D,20191105,000000,26.8451,26.8451,26.8451,26.8451,24.118783297165,0
+QRFT.US,D,20191106,000000,26.8521,26.8521,26.8521,26.8521,2.0098986080971,0
+QRFT.US,D,20191107,000000,26.9288,26.9288,26.9288,26.9288,33.163327033602,0
+QRFT.US,D,20191108,000000,26.9656,27.0501,26.9307,27.0172,1659.1713009842,0
+QRFT.US,D,20191111,000000,26.9904,26.9904,26.9904,26.9904,22.108884689068,0
+QRFT.US,D,20191112,000000,27.066,27.066,27.066,27.066,306.50953773481,0
+QRFT.US,D,20191113,000000,27.0402,27.0889,27.0402,27.0889,141.69785187085,0
+QRFT.US,D,20191114,000000,27.1347,27.1347,27.1347,27.1347,2.0098986080971,0
+QRFT.US,D,20191115,000000,27.3227,27.3227,27.3227,27.3227,1.0049493040486,0
+QRFT.US,D,20191118,000000,27.4143,27.4143,27.3954,27.3954,135.66815604655,0
+QRFT.US,D,20191119,000000,27.4143,27.48,27.4143,27.48,162.80178725587,0
+QRFT.US,D,20191120,000000,27.3467,27.3974,27.3467,27.3974,113.55927135749,0
+QRFT.US,D,20191121,000000,27.2471,27.3297,27.2471,27.3049,204.00470872186,0
+QRFT.US,D,20191122,000000,27.3158,27.3536,27.3059,27.3536,1082.3304004603,0
+QRFT.US,D,20191125,000000,27.6104,27.6104,27.6104,27.6104,111.54937274939,0
+QRFT.US,D,20191126,000000,27.7228,27.7228,27.7228,27.7228,1.0049493040486,0
+QRFT.US,D,20191127,000000,27.8403,27.8403,27.8403,27.8403,84.415741540079,0
+QRFT.US,D,20191129,000000,27.7188,27.7188,27.7188,27.7188,1.0049493040486,0
+QRFT.US,D,20191202,000000,27.466,27.466,27.466,27.466,101.4998797089,0
+QRFT.US,D,20191203,000000,27.3208,27.3208,27.3208,27.3208,1.0049493040486,0
+QRFT.US,D,20191204,000000,27.475,27.475,27.475,27.475,1.0049493040486,0
+QRFT.US,D,20191205,000000,27.5238,27.5238,27.4521,27.4521,104.51472762105,0
+QRFT.US,D,20191206,000000,27.6919,27.7417,27.676,27.676,1051.1769720348,0
+QRFT.US,D,20191209,000000,27.672,27.672,27.6054,27.6054,310.529334951,0
+QRFT.US,D,20191210,000000,27.5476,27.5476,27.5476,27.5476,34.168276337651,0
+QRFT.US,D,20191211,000000,27.5726,27.6442,27.5138,27.6442,1631.0327204708,0
+QRFT.US,D,20191212,000000,27.7715,27.8193,27.7715,27.8193,263.29671766072,0
+QRFT.US,D,20191213,000000,27.8581,27.8581,27.8581,27.8581,69.34150197935,0
+QRFT.US,D,20191216,000000,28.0582,28.098,28.0283,28.0651,1049.1670734267,0
+QRFT.US,D,20191217,000000,28.0472,28.0472,28.0472,28.0472,292.44024747813,0
+QRFT.US,D,20191218,000000,28.0582,28.0582,28.0582,28.0582,4.0197972161942,0
+QRFT.US,D,20191219,000000,28.1368,28.1716,28.1338,28.1526,384.8955834506,0
+QRFT.US,D,20191220,000000,28.3637,28.3637,28.3637,28.3637,77.381096411739,0
+QRFT.US,D,20191223,000000,27.4103,27.4103,27.3695,27.3695,782.85550785382,0
+QRFT.US,D,20191224,000000,27.3904,27.4153,27.3805,27.4153,431.12325143683,0
+QRFT.US,D,20191226,000000,27.5298,27.5318,27.5298,27.5318,629.0982643344,0
+QRFT.US,D,20191227,000000,27.5586,27.5586,27.5586,27.5586,53.262313114573,0
+QRFT.US,D,20191230,000000,27.4004,27.4004,27.3775,27.3775,346.70750989675,0
+QRFT.US,D,20191231,000000,27.4263,27.4263,27.4263,27.4263,37.183124249797,0
+QRFT.US,D,20200102,000000,27.6979,27.6979,27.6979,27.6979,29.143529817408,0
+QRFT.US,D,20200103,000000,27.5198,27.5406,27.5198,27.5406,559.75676235505,0
+QRFT.US,D,20200106,000000,27.6183,27.6183,27.6183,27.6183,42.207870770039,0
+QRFT.US,D,20200107,000000,27.5844,27.5844,27.5844,27.5844,71.351400587447,0
+QRFT.US,D,20200108,000000,27.7626,27.7626,27.7626,27.7626,7.0346451283399,0
+QRFT.US,D,20200109,000000,28.0273,28.0273,27.9875,28.0054,557.74686374695,0
+QRFT.US,D,20200110,000000,27.9537,27.9537,27.9537,27.9537,51.252414506476,0
+QRFT.US,D,20200113,000000,28.1506,28.1506,28.1506,28.1506,84.415741540079,0
+QRFT.US,D,20200114,000000,27.8183,28.09,27.8183,28.09,190.94036776923,0
+QRFT.US,D,20200115,000000,28.1477,28.1477,28.1477,28.1477,115.56916996558,0
+QRFT.US,D,20200116,000000,28.2631,28.4074,28.2631,28.4074,320.57882799149,0
+QRFT.US,D,20200117,000000,28.5935,28.5935,28.3895,28.4969,941.6374978935,0
+QRFT.US,D,20200121,000000,28.5009,28.5139,28.4541,28.496,3148.5061695841,0
+QRFT.US,D,20200122,000000,28.5278,28.5278,28.5278,28.5278,8.0395944323884,0
+QRFT.US,D,20200123,000000,28.4323,28.5238,28.4323,28.5238,604.97948103723,0
+QRFT.US,D,20200124,000000,28.5437,28.5437,28.281,28.281,390.92527927489,0
+QRFT.US,D,20200127,000000,27.8383,27.8611,27.8383,27.8611,109.53947414129,0
+QRFT.US,D,20200128,000000,28.1566,28.2114,28.1566,28.2114,155.76714212753,0
+QRFT.US,D,20200129,000000,28.2273,28.2273,28.2273,28.2273,42.207870770039,0
+QRFT.US,D,20200130,000000,27.9676,28.2343,27.9676,28.2343,147.72754769514,0
+QRFT.US,D,20200131,000000,28.2362,28.2362,27.7845,27.7845,341.68276337651,0
+QRFT.US,D,20200203,000000,27.9775,27.9775,27.9775,27.9775,124.61371370202,0
+QRFT.US,D,20200204,000000,28.5139,28.5139,28.5139,28.5139,68.336552675302,0
+QRFT.US,D,20200205,000000,28.7129,28.7129,28.7129,28.7129,22.108884689068,0
+QRFT.US,D,20200206,000000,28.895,28.895,28.895,28.895,5.0247465202428,0
+QRFT.US,D,20200207,000000,28.7228,28.7228,28.706,28.706,146.72259839109,0
+QRFT.US,D,20200210,000000,28.9427,28.9427,28.9427,28.9427,30.148479121457,0
+QRFT.US,D,20200211,000000,28.9945,28.9945,28.9945,28.9945,34.168276337651,0
+QRFT.US,D,20200212,000000,29.2034,29.2034,29.2034,29.2034,26.128681905262,0
+QRFT.US,D,20200213,000000,29.2382,29.2382,29.1786,29.1786,175.8661282085,0
+QRFT.US,D,20200214,000000,29.2402,29.2562,29.2304,29.2562,514.53404367286,0
+QRFT.US,D,20200218,000000,29.2204,29.2204,29.2204,29.2204,50.247465202428,0
+QRFT.US,D,20200219,000000,29.4253,29.4253,29.4253,29.4253,29.143529817408,0
+QRFT.US,D,20200220,000000,29.2582,29.2582,29.2582,29.2582,180.89087472874,0
+QRFT.US,D,20200221,000000,29.0114,29.0114,28.8542,28.8542,199.98491150566,0
+QRFT.US,D,20200224,000000,27.9377,27.9377,27.9377,27.9377,158.78199003967,0
+QRFT.US,D,20200225,000000,27.1655,27.1655,27.1655,27.1655,24.118783297165,0
+QRFT.US,D,20200226,000000,27.1924,27.5058,27.0541,27.0541,970.7810277109,0
+QRFT.US,D,20200227,000000,26.6809,26.9446,26.0331,26.0331,982.84041935949,0
+QRFT.US,D,20200228,000000,25.2341,25.5913,25.1396,25.5913,2449.0614539663,0
+QRFT.US,D,20200302,000000,26.0302,26.9526,26.0302,26.9526,639.14775737488,0
+QRFT.US,D,20200303,000000,27.2023,27.2023,26.2759,26.2759,311.53428425505,0
+QRFT.US,D,20200304,000000,26.7457,27.3019,26.6759,27.2999,1298.3945008307,0
+QRFT.US,D,20200305,000000,26.5208,26.5208,26.5208,26.5208,140.6929025668,0
+QRFT.US,D,20200306,000000,25.4033,26.1157,25.4033,26.1157,403.98962022752,0
+QRFT.US,D,20200309,000000,25.3933,25.3933,24.4699,24.4699,473.33112220687,0
+QRFT.US,D,20200310,000000,25.461,25.461,25.461,25.461,49.242515898379,0
+QRFT.US,D,20200311,000000,24.9465,24.9465,24.0918,24.1992,966.76123049471,0
+QRFT.US,D,20200312,000000,22.1145,23.5773,22.1145,22.2191,584.88049495626,0
+QRFT.US,D,20200313,000000,23.5146,23.7495,22.5116,23.7495,924.55335972467,0
+QRFT.US,D,20200316,000000,23.4748,23.4748,21.3882,21.3882,127.62856161417,0
+QRFT.US,D,20200317,000000,22.1842,22.5216,22.1842,22.5216,568.80130609148,0
+QRFT.US,D,20200318,000000,21.3284,21.3822,21.3284,21.3822,449.2123389097,0
+QRFT.US,D,20200319,000000,21.8021,21.8021,21.8021,21.8021,38.188073553845,0
+QRFT.US,D,20200320,000000,22.1375,22.1375,20.9224,20.9224,667.28633788824,0
+QRFT.US,D,20200323,000000,20.7314,20.7314,20.5413,20.5413,337.66296616031,0
+QRFT.US,D,20200324,000000,21.9554,22.2409,21.9554,22.2409,362.78669876153,0
+QRFT.US,D,20200325,000000,22.5066,22.5066,22.5066,22.5066,70.346451283399,0
+QRFT.US,D,20200326,000000,23.2261,23.637,23.2261,23.637,118.58401787773,0
+QRFT.US,D,20200327,000000,23.028,23.028,22.8619,22.8619,518.55384088905,0
+QRFT.US,D,20200330,000000,23.6828,23.6828,23.6828,23.6828,37.183124249797,0
+QRFT.US,D,20200331,000000,23.3047,23.3047,23.3047,23.3047,48.237566594331,0
+QRFT.US,D,20200401,000000,22.432,22.432,22.432,22.432,332.63821964007,0
+QRFT.US,D,20200402,000000,22.8201,22.8201,22.8201,22.8201,201.99481011376,0
+QRFT.US,D,20200403,000000,22.4638,22.4638,22.4638,22.4638,30.148479121457,0
+QRFT.US,D,20200406,000000,24.1037,24.1037,24.1037,24.1037,52.257363810525,0
+QRFT.US,D,20200407,000000,24.053,24.053,24.053,24.053,22.108884689068,0
+QRFT.US,D,20200408,000000,24.4689,24.6142,24.4689,24.6142,193.95521568137,0
+QRFT.US,D,20200409,000000,24.8301,24.8301,24.8301,24.8301,10.049493040486,0
+QRFT.US,D,20200413,000000,24.4441,24.7784,24.4441,24.7784,387.91043136274,0
+QRFT.US,D,20200414,000000,25.7744,25.7744,25.7744,25.7744,27.133631209311,0
+QRFT.US,D,20200415,000000,25.244,25.3216,25.244,25.3216,294.45014608623,0
+QRFT.US,D,20200416,000000,25.5327,25.7058,25.5327,25.7058,105.5196769251,0
+QRFT.US,D,20200417,000000,26.1387,26.1387,26.1387,26.1387,79.390995019836,0
+QRFT.US,D,20200420,000000,26.8352,26.8352,25.8928,25.8928,1633.0426190789,0
+QRFT.US,D,20200421,000000,25.3336,25.3336,25.0201,25.0201,430.11830213278,0
+QRFT.US,D,20200422,000000,25.4072,25.7028,25.4072,25.7028,168.83148308016,0
+QRFT.US,D,20200423,000000,25.658,25.658,25.658,25.658,59.292008938865,0
+QRFT.US,D,20200424,000000,25.9406,26.0551,25.9406,26.0551,2118.4331329344,0
+QRFT.US,D,20200427,000000,26.3287,26.3287,26.3287,26.3287,104.51472762105,0
+QRFT.US,D,20200428,000000,26.1197,26.1297,26.0461,26.0461,749.69218082022,0
+QRFT.US,D,20200429,000000,26.7815,26.7815,26.7815,26.7815,321.58377729554,0
+QRFT.US,D,20200430,000000,26.6361,26.6959,26.6361,26.6959,355.75205363319,0
+QRFT.US,D,20200501,000000,25.9178,25.9178,25.9178,25.9178,18.089087472874,0
+QRFT.US,D,20200504,000000,26.2133,26.2133,26.2133,26.2133,47.232617290282,0
+QRFT.US,D,20200505,000000,26.5884,26.5884,26.5884,26.5884,63.311806155059,0
+QRFT.US,D,20200506,000000,26.6979,26.6979,26.6979,26.6979,251.23732601214,0
+QRFT.US,D,20200507,000000,26.9944,27.0989,26.9357,27.0252,1030.0730366498,0
+QRFT.US,D,20200508,000000,27.2521,27.4004,27.2521,27.4004,859.23165496151,0
+QRFT.US,D,20200511,000000,27.3805,27.6402,27.3805,27.6402,689.39522257731,0
+QRFT.US,D,20200512,000000,27.3417,27.3417,27.1058,27.1058,671.30613510443,0
+QRFT.US,D,20200513,000000,27.1138,27.1138,26.4372,26.5506,993.89486170402,0
+QRFT.US,D,20200514,000000,26.1695,26.7775,26.1695,26.7775,272.34126139716,0
+QRFT.US,D,20200515,000000,26.8203,27.0352,26.8203,27.0352,420.0688090923,0
+QRFT.US,D,20200518,000000,27.7119,27.7119,27.6691,27.682,364.79659736963,0
+QRFT.US,D,20200519,000000,27.6412,27.6412,27.6412,27.6412,150.74239560728,0
+QRFT.US,D,20200520,000000,28.084,28.084,28.084,28.084,95.470183884613,0
+QRFT.US,D,20200521,000000,28.0014,28.0014,27.9218,27.9218,673.31603371253,0
+QRFT.US,D,20200522,000000,27.9178,28.0582,27.8681,28.0582,984.85031796758,0
+QRFT.US,D,20200526,000000,28.1875,28.1875,28.1875,28.1875,348.71740850485,0
+QRFT.US,D,20200527,000000,28.4163,28.4163,28.4163,28.4163,249.22742740404,0
+QRFT.US,D,20200528,000000,28.8522,28.9517,28.495,28.495,1093.3848428048,0
+QRFT.US,D,20200529,000000,28.5189,28.9149,28.5189,28.9149,1105.4442344534,0
+QRFT.US,D,20200601,000000,28.6632,29.0114,28.6632,28.9119,21655.652552942,0
+QRFT.US,D,20200602,000000,28.9617,29.1458,28.8333,29.1458,1773.7355216457,0
+QRFT.US,D,20200603,000000,29.2512,29.4065,29.2512,29.4065,1400.8993298437,0
+QRFT.US,D,20200604,000000,29.3627,29.3627,29.0681,29.0681,972.790926319,0
+QRFT.US,D,20200605,000000,29.4681,29.697,29.4681,29.6721,6151.2946900812,0
+QRFT.US,D,20200608,000000,30.2632,30.2632,29.707,29.9418,1380.8003437627,0
+QRFT.US,D,20200609,000000,30.5319,30.5319,29.8164,29.8652,1273.2707682295,0
+QRFT.US,D,20200610,000000,29.8762,30.0264,29.8762,30.0264,2008.8936587931,0
+QRFT.US,D,20200611,000000,29.0413,29.0413,28.3607,28.3607,1394.8696340194,0
+QRFT.US,D,20200612,000000,28.8124,28.8124,28.5826,28.5826,1336.5825743846,0
+QRFT.US,D,20200615,000000,28.8711,28.8711,28.8711,28.8711,193.95521568137,0
+QRFT.US,D,20200616,000000,29.5329,29.5329,29.2402,29.3696,631.10816294249,0
+QRFT.US,D,20200617,000000,29.5677,29.6672,29.4811,29.4811,744.66743429998,0
+QRFT.US,D,20200618,000000,29.5109,29.5109,29.5109,29.5109,348.71740850485,0
+QRFT.US,D,20200619,000000,30.0045,30.0055,29.5875,29.6174,3414.817735157,0
+QRFT.US,D,20200622,000000,29.8264,29.8314,29.8164,29.8314,1143.6323080073,0
+QRFT.US,D,20200623,000000,30.0254,30.0254,29.9627,29.9627,285.40560234979,0
+QRFT.US,D,20200624,000000,29.906,29.9657,29.1706,29.2751,1627.0129232546,0
+QRFT.US,D,20200625,000000,29.0612,29.5517,29.0612,29.5517,3234.9318097323,0
+QRFT.US,D,20200626,000000,29.2204,29.2204,28.9717,28.9717,1289.3499570943,0
+QRFT.US,D,20200629,000000,29.1507,29.3786,29.1507,29.3786,652.21209832751,0
+QRFT.US,D,20200630,000000,29.3806,29.8164,29.3806,29.8164,1947.5917512461,0
+QRFT.US,D,20200701,000000,29.9458,30.0493,29.9458,30.0493,547.69737070646,0
+QRFT.US,D,20200702,000000,30.4224,30.4224,30.1428,30.1428,8241.5892425022,0
+QRFT.US,D,20200706,000000,30.6343,30.6343,30.6343,30.6343,1617.9683795182,0
+QRFT.US,D,20200707,000000,30.6811,30.6811,30.4722,30.4722,341.68276337651,0
+QRFT.US,D,20200708,000000,30.7906,30.7906,30.7548,30.7548,235.15813714736,0
+QRFT.US,D,20200709,000000,30.6215,30.8254,30.6215,30.8254,1480.2903248635,0
+QRFT.US,D,20200710,000000,30.711,30.9408,30.711,30.9408,792.90500089431,0
+QRFT.US,D,20200713,000000,31.2285,31.2285,30.3826,30.3826,1609.9287850858,0
+QRFT.US,D,20200714,000000,30.7936,30.7936,30.7936,30.7936,187.92551985708,0
+QRFT.US,D,20200715,000000,30.91,31.0205,30.91,31.0205,433.13315004493,0
+QRFT.US,D,20200716,000000,30.7707,30.911,30.7209,30.911,532.62313114573,0
+QRFT.US,D,20200717,000000,30.91,31.1041,30.91,31.1041,1880.2601478748,0
+QRFT.US,D,20200720,000000,31.3279,31.6533,31.3279,31.6533,475.34102081497,0
+QRFT.US,D,20200721,000000,31.8335,31.8335,31.53,31.53,395.95002579513,0
+QRFT.US,D,20200722,000000,31.4872,31.7727,31.4872,31.7727,1699.3692731461,0
+QRFT.US,D,20200723,000000,31.5857,31.6046,31.2285,31.2285,1617.9683795182,0
+QRFT.US,D,20200724,000000,30.8802,31.0503,30.8802,31.0503,414.039113268,0
+QRFT.US,D,20200727,000000,31.1985,31.4414,31.1985,31.4414,265.30661626882,0
+QRFT.US,D,20200728,000000,31.507,31.507,31.1269,31.1269,458.25688264614,0
+QRFT.US,D,20200729,000000,31.4972,31.5458,31.4972,31.5458,708.48925935423,0
+QRFT.US,D,20200730,000000,31.1489,31.6215,31.1489,31.6215,732.6080426514,0
+QRFT.US,D,20200731,000000,31.724,31.8095,31.5946,31.8095,1456.1715415664,0
+QRFT.US,D,20200803,000000,32.0226,32.1787,32.0226,32.1787,757.73177525261,0
+QRFT.US,D,20200804,000000,32.5161,32.5161,32.5161,32.5161,14862.195257574,0
+QRFT.US,D,20200805,000000,32.5489,32.5489,32.2603,32.4096,1731.5276508757,0
+QRFT.US,D,20200806,000000,32.2901,32.528,32.2504,32.528,2479.2099330878,0
+QRFT.US,D,20200807,000000,32.4792,32.4792,32.3907,32.3907,1288.3450077902,0
+QRFT.US,D,20200810,000000,32.3201,32.3717,32.1618,32.2931,30165.563259625,0
+QRFT.US,D,20200811,000000,32.2901,32.2901,31.928,31.9528,6531.1655270116,0
+QRFT.US,D,20200812,000000,32.4295,32.4494,32.3897,32.3897,1927.4927651651,0
+QRFT.US,D,20200813,000000,32.5081,32.5081,32.5081,32.5081,17.084138168825,0
+QRFT.US,D,20200814,000000,32.2603,32.3379,32.2603,32.3379,1777.7553188619,0
+QRFT.US,D,20200817,000000,32.726,32.726,32.726,32.726,150.74239560728,0
+QRFT.US,D,20200818,000000,32.8913,32.8913,32.8913,32.8913,273.34621070121,0
+QRFT.US,D,20200819,000000,32.7778,32.7778,32.7439,32.7439,353.74215502509,0
+QRFT.US,D,20200820,000000,32.6982,32.9111,32.6982,32.9111,2659.0958585125,0
+QRFT.US,D,20200821,000000,32.9271,32.9281,32.9271,32.9281,479.36081803116,0
+QRFT.US,D,20200824,000000,33.1062,33.1062,32.9847,33.0753,593.9250386927,0
+QRFT.US,D,20200825,000000,33.136,33.2753,33.136,33.2594,2453.0812511825,0
+QRFT.US,D,20200826,000000,33.7619,33.7658,33.1858,33.7658,5060.9246951885,0
+QRFT.US,D,20200827,000000,33.7629,33.7629,33.6146,33.6604,2401.828836676,0
+QRFT.US,D,20200828,000000,33.8116,34.1102,33.732,33.8385,6150.2897407772,0
+QRFT.US,D,20200831,000000,33.7918,33.9509,33.7221,33.9111,3257.0406944214,0
+QRFT.US,D,20200901,000000,34.0305,34.1719,34.0305,34.1719,4143.4059805922,0
+QRFT.US,D,20200902,000000,34.2186,34.766,34.2186,34.742,68411.923873105,0
+QRFT.US,D,20200903,000000,34.8953,34.8953,33.0564,33.2484,7760.2185258629,0
+QRFT.US,D,20200904,000000,33.1758,33.1758,31.9797,32.734,3763.5351436618,0
+QRFT.US,D,20200908,000000,32.1519,32.1519,31.8474,31.8474,1138.607561487,0
+QRFT.US,D,20200909,000000,32.5648,32.7479,32.5648,32.6206,1672.2356419368,0
+QRFT.US,D,20200910,000000,32.9171,32.9171,31.933,32.0574,999.92455752831,0
+QRFT.US,D,20200911,000000,32.2305,32.2305,31.8036,31.9409,15029.016842046,0
+QRFT.US,D,20200914,000000,32.3599,32.3957,32.3171,32.3299,13785.894552938,0
+QRFT.US,D,20200915,000000,32.5091,32.724,32.5091,32.6444,1156.6966489599,0
+QRFT.US,D,20200916,000000,32.7678,32.7827,32.3997,32.3997,2477.2000344797,0
+QRFT.US,D,20200917,000000,31.9429,32.0524,31.9429,32.0514,2352.5863207777,0
+QRFT.US,D,20200918,000000,32.2504,32.2504,31.6444,31.8365,2037.0322393064,0
+QRFT.US,D,20200921,000000,31.4225,31.6653,31.4076,31.6653,1193.8797732097,0
+QRFT.US,D,20200922,000000,32.1658,32.1658,32.1658,32.1658,112.55432205344,0
+QRFT.US,D,20200923,000000,32.0126,32.0274,31.4096,31.4096,669.29623649634,0
+QRFT.US,D,20200924,000000,31.2085,31.4962,31.1558,31.4962,738.63773847569,0
+QRFT.US,D,20200925,000000,31.4672,32.0126,31.4672,32.0016,4137.3762847679,0
+QRFT.US,D,20200928,000000,32.4195,32.5121,32.4195,32.5121,524.58353671335,0
+QRFT.US,D,20200929,000000,32.4593,32.5021,32.4593,32.5021,639.14775737488,0
+QRFT.US,D,20200930,000000,32.4096,32.7619,32.4096,32.7619,548.70232001051,0
+QRFT.US,D,20201001,000000,33.0226,33.0226,33.0226,33.0226,94.465234580564,0
+QRFT.US,D,20201002,000000,32.5888,32.6156,32.5888,32.6156,517.54889158501,0
+QRFT.US,D,20201005,000000,32.9669,33.2256,32.937,33.2106,4139.386183376,0
+QRFT.US,D,20201006,000000,33.1957,33.1957,32.8057,32.8057,2812.8531020319,0
+QRFT.US,D,20201007,000000,33.2355,33.4027,33.2256,33.4027,1917.4432721246,0
+QRFT.US,D,20201008,000000,33.6146,33.6286,33.6146,33.6286,12741.752226032,0
+QRFT.US,D,20201009,000000,33.9012,34.0445,33.8933,34.0445,931.58800485301,0
+QRFT.US,D,20201012,000000,34.4773,34.7958,34.4674,34.6415,1773.7355216457,0
+QRFT.US,D,20201013,000000,34.8754,34.8754,34.6615,34.7152,3725.347070108,0
+QRFT.US,D,20201014,000000,34.8356,34.8356,34.4256,34.4256,2423.9377213651,0
+QRFT.US,D,20201015,000000,34.1988,34.3878,34.1908,34.35,6883.9027327326,0
+QRFT.US,D,20201016,000000,34.5271,34.5271,34.345,34.345,738.63773847569,0
+QRFT.US,D,20201019,000000,34.348,34.348,33.8365,33.8365,668.29128719229,0
+QRFT.US,D,20201020,000000,34.0703,34.2186,33.9639,33.9639,1046.1522255145,0
+QRFT.US,D,20201021,000000,33.8803,33.8803,33.8803,33.8803,170.84138168825,0
+QRFT.US,D,20201022,000000,33.7918,33.8604,33.7918,33.8604,404.99456953157,0
+QRFT.US,D,20201023,000000,34.0733,34.0733,34.0733,34.0733,1078.3106032441,0
+QRFT.US,D,20201026,000000,33.7918,33.7918,33.1161,33.4275,929.57810624491,0
+QRFT.US,D,20201027,000000,33.6037,33.6037,33.5669,33.5669,643.16755459108,0
+QRFT.US,D,20201028,000000,32.4673,32.6295,32.4673,32.4673,705.47441144209,0
+QRFT.US,D,20201029,000000,32.8076,32.8076,32.8076,32.8076,15324.471937436,0
+QRFT.US,D,20201030,000000,32.6683,32.6683,32.0692,32.0692,621.05866990201,0
+QRFT.US,D,20201102,000000,31.8135,32.4235,31.8135,32.4235,278.37095722145,0
+QRFT.US,D,20201103,000000,33.1608,33.1608,33.1608,33.1608,22901.789689963,0
+QRFT.US,D,20201104,000000,34.4873,34.4973,34.4435,34.4435,1161.7213954801,0
+QRFT.US,D,20201105,000000,35.0247,35.3142,35.0247,35.3142,1841.067125017,0
+QRFT.US,D,20201106,000000,35.1739,35.6873,35.0695,35.6873,4437.8561266784,0
+QRFT.US,D,20201109,000000,35.6913,36.1013,35.0485,35.0485,7695.9017704038,0
+QRFT.US,D,20201110,000000,34.5769,34.5769,34.3222,34.3222,958.72163606232,0
+QRFT.US,D,20201111,000000,35.0983,35.0983,35.0983,35.0983,741.65258638783,0
+QRFT.US,D,20201112,000000,35.1241,35.1241,34.7759,34.7759,522.57363810525,0
+QRFT.US,D,20201113,000000,35.0445,35.1331,35.0445,35.1331,1050.1720227307,0
+QRFT.US,D,20201116,000000,35.3122,35.3122,35.3122,35.3122,2141.5469669275,0
+QRFT.US,D,20201117,000000,35.3431,35.6814,35.3431,35.4188,4430.8214815501,0
+QRFT.US,D,20201118,000000,35.3132,35.3232,35.1003,35.1003,1782.7800653821,0
+QRFT.US,D,20201119,000000,35.5431,35.5431,35.5431,35.5431,1481.2952741676,0
+QRFT.US,D,20201120,000000,35.5869,35.7909,35.4993,35.4993,5586.5131812059,0
+QRFT.US,D,20201123,000000,35.3858,35.6207,35.3858,35.6207,585.88544426031,0
+QRFT.US,D,20201124,000000,35.7411,35.7689,35.7411,35.7689,527.59838462549,0
+QRFT.US,D,20201125,000000,35.7709,35.9332,35.7709,35.9332,781.85055854978,0
+QRFT.US,D,20201127,000000,36.1361,36.4108,36.1361,36.4108,4534.3312598671,0
+QRFT.US,D,20201130,000000,36.4048,36.5382,36.2555,36.5382,2265.1557313254,0
+QRFT.US,D,20201201,000000,36.773,36.7939,36.773,36.7939,1582.7951538765,0
+QRFT.US,D,20201202,000000,36.6934,36.7262,36.3153,36.7262,11470.49135641,0
+QRFT.US,D,20201203,000000,36.8227,36.9919,36.8227,36.8277,1081.3254511562,0
+QRFT.US,D,20201204,000000,37.3701,37.6138,37.0516,37.2526,6722.1058947808,0
+QRFT.US,D,20201207,000000,37.4099,37.4695,37.2805,37.3253,15501.343014949,0
+QRFT.US,D,20201208,000000,37.3799,37.6138,37.3451,37.587,2539.5068913307,0
+QRFT.US,D,20201209,000000,37.6984,37.7084,36.773,36.9113,14935.55655677,0
+QRFT.US,D,20201210,000000,37.161,37.3849,37.161,37.2954,1501.3942602485,0
+QRFT.US,D,20201211,000000,37.2954,37.3123,37.2705,37.3123,1035.09778317,0
+QRFT.US,D,20201214,000000,37.7282,37.9173,37.4695,37.57,8954.0982990726,0
+QRFT.US,D,20201215,000000,37.9073,37.9073,37.7382,37.8865,2733.4621070121,0
+QRFT.US,D,20201216,000000,37.9373,38.1243,37.9373,38.1144,4591.6133701978,0
+QRFT.US,D,20201217,000000,38.811,38.811,38.4676,38.6417,2434.9921637096,0
+QRFT.US,D,20201218,000000,39.1891,39.1891,38.5522,38.8268,10056.527685614,0
+QRFT.US,D,20201221,000000,38.6816,38.781,38.6368,38.7392,4691.1033512987,0
+QRFT.US,D,20201222,000000,38.9641,39.1293,38.811,39.1253,6727.130641301,0
+QRFT.US,D,20201223,000000,39.1592,39.2089,38.8507,38.9761,9778.1567283924,0
+QRFT.US,D,20201224,000000,39.0697,39.0697,38.9104,38.9861,663.26654067205,0
+QRFT.US,D,20201228,000000,39.7761,39.7761,38.0258,38.0557,9846.4932810677,0
+QRFT.US,D,20201229,000000,38.2836,38.2836,37.7571,37.7969,6516.0912874508,0
+QRFT.US,D,20201230,000000,37.9661,38.0397,37.9363,37.9741,5015.7019765063,0
+QRFT.US,D,20201231,000000,37.787,37.8268,37.7581,37.7581,4361.4799795707,0
+QRFT.US,D,20210104,000000,37.986,37.986,36.981,37.4327,5302.1125281602,0
+QRFT.US,D,20210105,000000,37.588,37.8069,37.588,37.8069,3976.5843961201,0
+QRFT.US,D,20210106,000000,37.5382,37.8765,37.5382,37.7004,1913.4234749084,0
+QRFT.US,D,20210107,000000,37.9959,38.7712,37.9959,38.7662,3094.2389071655,0
+QRFT.US,D,20210108,000000,38.7712,39.408,38.7712,39.0765,4616.7371027991,0
+QRFT.US,D,20210111,000000,38.6716,39.1343,38.6716,38.9154,5236.790823397,0
+QRFT.US,D,20210112,000000,39.1293,39.1293,38.801,39.0477,1056.201718555,0
+QRFT.US,D,20210113,000000,39.1493,39.1891,38.9661,38.9661,2264.1507820214,0
+QRFT.US,D,20210114,000000,39.1891,39.1891,38.8846,38.8846,967.76617979876,0
+QRFT.US,D,20210115,000000,38.8806,38.9303,38.5153,38.5541,4863.954631595,0
+QRFT.US,D,20210119,000000,38.9602,39.1413,38.9602,39.1413,1124.5382712303,0
+QRFT.US,D,20210120,000000,39.5473,39.6487,39.5473,39.6487,1136.5976628789,0
+QRFT.US,D,20210121,000000,39.6767,39.6965,39.5971,39.6965,1785.7949132943,0
+QRFT.US,D,20210122,000000,39.6965,39.7403,39.5373,39.7403,1719.4682592271,0
+QRFT.US,D,20210125,000000,40.1333,40.1333,39.5572,39.7513,8555.1334253653,0
+QRFT.US,D,20210126,000000,40.0438,40.0438,39.395,39.395,2612.8681905262,0
+QRFT.US,D,20210127,000000,38.5522,38.7313,38.1641,38.1641,1057.2066678591,0
+QRFT.US,D,20210128,000000,38.7612,38.8378,38.6706,38.6706,1692.3346280178,0
+QRFT.US,D,20210129,000000,38.5323,38.5423,38.3273,38.3273,2768.6353326538,0
+QRFT.US,D,20210201,000000,38.8507,39.2288,38.8458,39.1791,2400.823887372,0
+QRFT.US,D,20210202,000000,39.6767,39.8946,39.6767,39.8946,3620.8323424869,0
+QRFT.US,D,20210203,000000,39.8856,39.8956,39.7294,39.7294,1357.6865097696,0
+QRFT.US,D,20210204,000000,39.9254,40.1951,39.9254,40.1951,5528.2261215711,0
+QRFT.US,D,20210205,000000,40.411,40.6498,40.411,40.617,1741.5771439161,0
+QRFT.US,D,20210208,000000,40.62,41.1374,40.62,41.0378,13598.973982385,0
+QRFT.US,D,20210209,000000,41.2667,41.2667,41.2061,41.2061,3917.2923871813,0
+QRFT.US,D,20210210,000000,41.4956,41.4956,40.9682,41.2071,8485.791923386,0
+QRFT.US,D,20210211,000000,41.5354,41.5454,41.5155,41.5354,2000.8540643607,0
+QRFT.US,D,20210212,000000,41.5454,41.8489,41.5454,41.8489,4637.8410381841,0
+QRFT.US,D,20210216,000000,41.9832,41.9832,41.5215,41.5215,4847.8754427302,0
+QRFT.US,D,20210217,000000,41.0936,41.2897,41.0936,41.2897,1228.0480495473,0
+QRFT.US,D,20210218,000000,40.9185,41.1672,40.8189,41.1672,3680.1243514258,0
+QRFT.US,D,20210219,000000,41.4359,41.4787,41.4359,41.4787,629.0982643344,0
+QRFT.US,D,20210222,000000,41.4658,41.4658,40.2916,40.2916,8715.9253140131,0
+QRFT.US,D,20210223,000000,39.4776,40.0528,38.7214,40.0528,18696.076852519,0
+QRFT.US,D,20210224,000000,40.2617,40.404,40.2617,40.404,1494.3596151202,0
+QRFT.US,D,20210225,000000,40.411,40.411,39.0199,39.0199,3859.0053275465,0
+QRFT.US,D,20210226,000000,39.1393,39.6169,39.1393,39.3502,2117.4281836303,0
+QRFT.US,D,20210301,000000,39.9453,40.3812,39.9453,40.3214,1207.9490634664,0
+QRFT.US,D,20210302,000000,40.3214,40.3214,39.6995,39.6995,4410.7224954691,0
+QRFT.US,D,20210303,000000,38.7313,38.9204,37.7014,38.1641,13275.380306481,0
+QRFT.US,D,20210304,000000,37.3293,37.7372,36.8825,36.8825,2050.0965802591,0
+QRFT.US,D,20210305,000000,38.781,38.781,35.6595,37.3223,3714.2926277635,0
+QRFT.US,D,20210308,000000,37.18,37.6378,36.167,36.167,7587.3672455666,0
+QRFT.US,D,20210309,000000,37.3093,37.6566,37.0904,37.5332,13990.904210964,0
+QRFT.US,D,20210310,000000,38.1243,38.1243,37.3491,37.3491,4724.2666783323,0
+QRFT.US,D,20210311,000000,37.2198,38.6517,37.2198,38.6219,10686.630899252,0
+QRFT.US,D,20210312,000000,38.1442,38.4129,38.0059,38.4129,2249.0765424607,0
+QRFT.US,D,20210315,000000,38.5423,38.8925,38.5423,38.8925,2684.2195911137,0
+QRFT.US,D,20210316,000000,38.79,38.79,38.79,38.79,551.71716792266,0
+QRFT.US,D,20210317,000000,38.3233,38.8139,38.204,38.8139,1991.8095206242,0
+QRFT.US,D,20210318,000000,38.0945,38.2438,37.5183,37.588,1950.6065991582,0
+QRFT.US,D,20210319,000000,37.7074,38.0258,37.4984,37.9591,3898.1983504043,0
+QRFT.US,D,20210322,000000,38.4726,38.7472,38.2836,38.4975,3442.9563156703,0
+QRFT.US,D,20210323,000000,38.4377,38.4377,37.983,37.983,639.14775737488,0
+QRFT.US,D,20210324,000000,37.8666,37.9163,37.1014,37.1014,3369.5950164748,0
+QRFT.US,D,20210325,000000,36.5929,37.0009,36.5929,37.0009,1280.3054133579,0
+QRFT.US,D,20210326,000000,37.3989,37.5969,37.0108,37.5969,3015.8528614497,0
+QRFT.US,D,20210329,000000,37.6874,37.6874,37.0904,37.2656,5455.8697716796,0
+QRFT.US,D,20210330,000000,36.8327,37.1949,36.8327,37.1949,676.33088162468,0
+QRFT.US,D,20210331,000000,38.0746,38.0845,38.0258,38.0666,1616.9634302141,0
+QRFT.US,D,20210401,000000,38.9104,39.0497,38.6816,38.7412,6943.1947416715,0
+QRFT.US,D,20210405,000000,39.1493,39.1691,38.9602,39.1194,19331.204812678,0
+QRFT.US,D,20210406,000000,39.1791,39.3682,39.1691,39.2846,2393.7892422437,0
+QRFT.US,D,20210407,000000,39.2856,39.3781,39.1801,39.1801,809.98913906314,0
+QRFT.US,D,20210408,000000,39.6269,39.6767,39.5572,39.6467,2598.7989002696,0
+QRFT.US,D,20210409,000000,39.4876,39.8856,39.4876,39.8856,3720.3223235878,0
+QRFT.US,D,20210412,000000,39.8458,40.0587,39.2886,39.7871,12553.826706175,0
+QRFT.US,D,20210413,000000,40.5204,40.5802,40.2727,40.5802,2279.2250215821,0
+QRFT.US,D,20210414,000000,40.7693,40.7693,40.1921,40.1921,7328.0903251221,0
+QRFT.US,D,20210415,000000,40.421,40.9234,40.3712,40.8986,9710.8251250212,0
+QRFT.US,D,20210416,000000,41.0976,41.0976,40.6995,40.8498,10569.051830679,0
+QRFT.US,D,20210419,000000,41.0378,41.0378,40.1633,40.3284,8128.0299711447,0
+QRFT.US,D,20210420,000000,40.4408,40.4408,39.8956,40.0737,6149.2847914731,0
+QRFT.US,D,20210421,000000,40.2916,40.5086,40.2189,40.5086,1981.7600275838,0
+QRFT.US,D,20210422,000000,40.5304,40.7891,40.2767,40.2965,4138.3812340719,0
+QRFT.US,D,20210423,000000,40.401,40.9085,40.401,40.8777,4303.1929199359,0
+QRFT.US,D,20210426,000000,40.8189,41.3563,40.8189,41.3335,4912.1921981893,0
+QRFT.US,D,20210427,000000,41.5155,41.5155,41.1971,41.212,1606.9139371736,0
+QRFT.US,D,20210428,000000,40.9583,40.9812,40.9583,40.9812,498.45485480808,0
+QRFT.US,D,20210429,000000,41.012,41.012,40.5503,40.8081,5841.7703044343,0
+QRFT.US,D,20210430,000000,40.6498,40.8189,40.3632,40.3632,2543.5266885469,0
+QRFT.US,D,20210503,000000,40.6498,40.6498,40.001,40.001,5472.9539098484,0
+QRFT.US,D,20210504,000000,39.7761,39.7761,38.9204,39.1095,47854.680909488,0
+QRFT.US,D,20210505,000000,39.0915,39.0915,39.0915,39.0915,396.95497509918,0
+QRFT.US,D,20210506,000000,38.781,39.0945,38.781,39.0945,10248.473002687,0
+QRFT.US,D,20210507,000000,39.6467,39.6467,39.4557,39.4557,1712.4336140987,0
+QRFT.US,D,20210510,000000,39.3682,39.3682,38.778,38.778,5205.6373949715,0
+QRFT.US,D,20210511,000000,38.4129,38.7014,38.4129,38.7014,1261.2113765809,0
+QRFT.US,D,20210512,000000,38.4726,38.4726,37.4586,37.4586,4138.3812340719,0
+QRFT.US,D,20210513,000000,37.8467,38.174,37.6078,37.8945,2833.9570374169,0
+QRFT.US,D,20210514,000000,38.393,38.7313,38.393,38.594,1377.7854958506,0
+QRFT.US,D,20210517,000000,38.0357,38.592,38.0357,38.4029,4069.0397320926,0
+QRFT.US,D,20210518,000000,38.6507,38.7662,38.4039,38.4039,877.32074243439,0
+QRFT.US,D,20210519,000000,38.0547,38.4119,38.0547,38.4119,529.60828323359,0
+QRFT.US,D,20210520,000000,38.811,39.3184,38.811,39.2886,4385.5987628679,0
+QRFT.US,D,20210521,000000,39.4975,39.5174,39.1293,39.1293,4348.4156386181,0
+QRFT.US,D,20210524,000000,39.2985,39.6667,39.2985,39.4876,7129.1103629204,0
+QRFT.US,D,20210525,000000,39.7165,39.7165,39.5533,39.5533,2123.4578794546,0
+QRFT.US,D,20210526,000000,39.5771,39.7662,39.5771,39.6796,782.85550785382,0
+QRFT.US,D,20210527,000000,39.6269,39.7761,39.6269,39.7085,3941.4111704784,0
+QRFT.US,D,20210528,000000,39.7761,40.0936,39.7761,39.8866,3223.8773673878,0
+QRFT.US,D,20210601,000000,40.1831,40.1831,39.6467,39.7194,19332.209761982,0
+QRFT.US,D,20210602,000000,39.7662,39.8458,39.6965,39.7722,3363.5653206505,0
+QRFT.US,D,20210603,000000,39.7761,39.7761,39.2886,39.5671,4872.9991753314,0
+QRFT.US,D,20210604,000000,39.9254,39.9891,39.9254,39.9891,1436.0725554854,0
+QRFT.US,D,20210607,000000,39.9054,40.2717,39.9054,40.1633,6214.6064962363,0
+QRFT.US,D,20210608,000000,40.3712,40.3712,40.2916,40.2916,481.37071663926,0
+QRFT.US,D,20210609,000000,40.4309,40.4707,40.3234,40.3234,9350.0483248678,0
+QRFT.US,D,20210610,000000,40.5204,40.8588,40.5204,40.8488,2678.1898952894,0
+QRFT.US,D,20210611,000000,40.8289,40.8289,40.7393,40.8259,2077.2302114684,0
+QRFT.US,D,20210614,000000,41.1175,41.1175,40.8787,41.1145,11746.852415024,0
+QRFT.US,D,20210615,000000,40.8886,40.8886,40.7991,40.8259,1980.7550782797,0
+QRFT.US,D,20210616,000000,40.8189,40.9374,40.6797,40.6797,894.40488060321,0
+QRFT.US,D,20210617,000000,41.0378,41.2269,41.0378,41.1553,3902.2181476205,0
+QRFT.US,D,20210618,000000,40.9682,40.9682,40.9294,40.9294,1317.4885376077,0
+QRFT.US,D,20210621,000000,40.9981,41.2369,40.7891,41.1653,5824.6861662654,0
+QRFT.US,D,20210622,000000,41.3235,41.4618,41.3115,41.4618,1432.0527582692,0
+QRFT.US,D,20210623,000000,41.5056,41.5056,41.3463,41.414,3044.9963912671,0
+QRFT.US,D,20210624,000000,41.6847,41.824,41.6748,41.6758,3344.4712838736,0
+QRFT.US,D,20210625,000000,41.7444,41.7703,41.7444,41.7703,1558.6763705793,0
+QRFT.US,D,20210628,000000,42.033,42.1126,41.9832,42.1126,2569.6553704522,0
+QRFT.US,D,20210629,000000,42.1026,42.1574,42.1026,42.1574,1763.6860286052,0
+QRFT.US,D,20210630,000000,42.1624,42.1624,42.023,42.0409,1803.8840007672,0
+QRFT.US,D,20210701,000000,42.0031,42.0628,41.8289,41.9981,10676.581406212,0
+QRFT.US,D,20210702,000000,42.242,42.43,42.1722,42.43,6507.0467437144,0
+QRFT.US,D,20210706,000000,42.4797,42.6888,42.2917,42.5594,20488.906410942,0
+QRFT.US,D,20210707,000000,42.5594,42.5594,42.237,42.3892,4219.7821276999,0
+QRFT.US,D,20210708,000000,41.7743,42.022,41.6449,42.022,2522.4227531619,0
+QRFT.US,D,20210709,000000,41.9932,42.3823,41.9932,42.3823,5391.5530162205,0
+QRFT.US,D,20210712,000000,42.4897,42.5793,42.3813,42.4399,7005.5015985225,0
+QRFT.US,D,20210713,000000,42.5594,42.5594,42.1822,42.1982,5075.9989347493,0
+QRFT.US,D,20210714,000000,42.2618,42.2618,41.9792,41.9792,1107.4541330615,0
+QRFT.US,D,20210715,000000,41.7842,41.7941,41.7693,41.7693,1931.5125623813,0
+QRFT.US,D,20210716,000000,41.8539,41.9235,41.5952,41.62,4190.6385978825,0
+QRFT.US,D,20210719,000000,41.3165,41.3165,41.0588,41.2757,4918.2218940136,0
+QRFT.US,D,20210720,000000,41.5314,42.0429,41.5155,41.9882,3087.2042620372,0
+QRFT.US,D,20210721,000000,42.0529,42.3016,42.033,42.2947,4244.9058603011,0
+QRFT.US,D,20210722,000000,42.4599,42.5494,42.3613,42.5494,3704.243134723,0
+QRFT.US,D,20210723,000000,42.6588,43.0171,42.6588,43.0091,3027.9122530983,0
+QRFT.US,D,20210726,000000,42.8678,42.8678,42.8181,42.844,8345.0990208192,0
+QRFT.US,D,20210727,000000,42.1822,42.5086,42.1126,42.5086,714.51895517852,0
+QRFT.US,D,20210728,000000,42.629,42.9275,42.4897,42.8479,6262.8440628306,0
+QRFT.US,D,20210729,000000,43.0967,43.1564,43.0231,43.0231,3041.981543355,0
+QRFT.US,D,20210730,000000,42.5793,43.0271,42.5793,42.6489,5821.6713183533,0
+QRFT.US,D,20210802,000000,42.6788,43.2658,42.6788,42.9375,10674.571507604,0
+QRFT.US,D,20210803,000000,43.0171,43.252,42.8678,43.252,7227.5953947172,0
+QRFT.US,D,20210804,000000,43.2958,43.9126,42.9773,42.9773,9504.8105176912,0
+QRFT.US,D,20210805,000000,43.1763,43.6937,43.1763,43.6937,12225.208283751,0
+QRFT.US,D,20210806,000000,43.5545,43.5545,43.2958,43.4052,2021.9579997457,0
+QRFT.US,D,20210809,000000,43.6042,43.6042,43.4052,43.4748,12118.683657522,0
+QRFT.US,D,20210810,000000,43.4947,43.5047,43.0967,43.1962,3697.2084895946,0
+QRFT.US,D,20210811,000000,43.2062,43.2062,42.9176,43.0271,2505.338614993,0
+QRFT.US,D,20210812,000000,43.037,43.256,42.9873,43.246,6222.6460906687,0
+QRFT.US,D,20210813,000000,43.3056,43.4151,43.251,43.3554,7995.3766630103,0
+QRFT.US,D,20210816,000000,43.3056,43.3056,43.0469,43.2201,1262.216325885,0
+QRFT.US,D,20210817,000000,43.2658,43.2658,42.7684,43.0768,13995.928957484,0
+QRFT.US,D,20210818,000000,43.1067,43.1067,42.5494,42.5693,6350.2746522828,0
+QRFT.US,D,20210819,000000,42.5892,42.8668,42.4847,42.6788,2143.5568655356,0
+QRFT.US,D,20210820,000000,43.1365,43.1763,43.0469,43.1763,1802.8790514631,0
+QRFT.US,D,20210823,000000,43.853,43.853,43.5047,43.6758,1973.7204331514,0
+QRFT.US,D,20210824,000000,43.9823,43.9823,43.853,43.8678,4032.8615571469,0
+QRFT.US,D,20210825,000000,43.9326,44.0092,43.863,44.0092,1117.503626102,0
+QRFT.US,D,20210826,000000,44.0122,44.0122,43.7236,43.7236,2220.9379619473,0
+QRFT.US,D,20210827,000000,44.2013,44.2221,44.2013,44.2221,1749.6167383485,0
+QRFT.US,D,20210830,000000,44.3594,44.5077,44.2699,44.5048,7245.6844821901,0
+QRFT.US,D,20210831,000000,44.3594,44.3694,44.2112,44.2968,3738.4114110606,0
+QRFT.US,D,20210901,000000,44.446,44.5774,44.446,44.449,10928.823681528,0
+QRFT.US,D,20210902,000000,44.6271,44.6271,44.449,44.5485,3999.6982301132,0
+QRFT.US,D,20210903,000000,44.5485,44.6569,44.4788,44.6471,3694.1936416825,0
+QRFT.US,D,20210907,000000,44.7267,44.7267,44.3196,44.3296,9502.8006190831,0
+QRFT.US,D,20210908,000000,44.2112,44.2211,43.9923,44.1913,4855.9150371626,0
+QRFT.US,D,20210909,000000,44.2699,44.7665,43.9923,43.9923,8838.529129107,0
+QRFT.US,D,20210910,000000,44.2401,44.2401,43.6341,43.639,6918.0710090703,0
+QRFT.US,D,20210913,000000,43.8132,43.8132,43.3056,43.4748,8355.1485138597,0
+QRFT.US,D,20210914,000000,43.5445,43.6539,43.3415,43.3912,4146.4208285043,0
+QRFT.US,D,20210915,000000,43.6649,43.6937,43.6649,43.6937,4188.6286992744,0
+QRFT.US,D,20210916,000000,43.5943,43.851,43.5206,43.7774,2568.6504211481,0
+QRFT.US,D,20210917,000000,43.436,43.436,43.436,43.436,1343.6172195129,0
+QRFT.US,D,20210920,000000,42.5992,42.7146,42.4787,42.7146,1230.0579481554,0
+QRFT.US,D,20210921,000000,42.7982,42.9176,42.7782,42.7782,1509.4338546809,0
+QRFT.US,D,20210922,000000,43.1067,43.2062,43.0967,43.2062,1300.4043994388,0
+QRFT.US,D,20210923,000000,43.5743,43.7534,43.5047,43.5345,6057.8344048047,0
+QRFT.US,D,20210924,000000,43.5345,43.5943,43.1166,43.4748,14567.745111488,0
+QRFT.US,D,20210927,000000,43.0469,43.236,42.9673,43.1465,6120.1412616557,0
+QRFT.US,D,20210928,000000,42.7484,42.7684,41.9802,41.9802,8795.316309033,0
+QRFT.US,D,20210929,000000,42.0121,42.221,41.9125,41.9125,3633.8966834396,0
+QRFT.US,D,20210930,000000,42.241,42.241,41.8589,41.8589,3816.7974567764,0
+QRFT.US,D,20211001,000000,41.8031,42.1912,41.3851,42.1096,11764.941502496,0
+QRFT.US,D,20211004,000000,41.4628,41.4628,41.0966,41.1961,2633.9721259113,0
+QRFT.US,D,20211005,000000,41.5544,41.8529,41.4628,41.7533,9884.6813546216,0
+QRFT.US,D,20211006,000000,41.1862,42.0817,41.1862,41.9325,7351.2041591152,0
+QRFT.US,D,20211007,000000,42.5892,42.639,42.3345,42.3345,1876.2403506587,0
+QRFT.US,D,20211008,000000,42.5594,42.5594,42.1912,42.1912,2838.9817839372,0
+QRFT.US,D,20211011,000000,42.241,42.3106,42.022,42.022,2986.7093316323,0
+QRFT.US,D,20211012,000000,42.6986,42.6986,42.3106,42.3215,6145.2649942569,0
+QRFT.US,D,20211013,000000,42.4897,42.6091,42.3902,42.4997,6905.0066681176,0
+QRFT.US,D,20211014,000000,43.1664,43.2858,43.1365,43.244,3240.9615055566,0
+QRFT.US,D,20211015,000000,43.3753,43.5047,43.3753,43.5047,6434.6903938229,0
+QRFT.US,D,20211018,000000,43.3524,43.6739,43.3524,43.6739,6759.2890190306,0
+QRFT.US,D,20211019,000000,43.9326,44.1117,43.9126,44.1117,2048.086681651,0
+QRFT.US,D,20211020,000000,44.1117,44.1117,43.9933,44.0699,3545.4611446833,0
+QRFT.US,D,20211021,000000,44.1027,44.4022,44.1027,44.4022,1019.0185943052,0
+QRFT.US,D,20211022,000000,44.1713,44.3594,44.1713,44.3594,2881.1896547072,0
+QRFT.US,D,20211025,000000,44.3296,44.5386,44.3296,44.5356,2266.1606806295,0
+QRFT.US,D,20211026,000000,44.7375,44.8023,44.5107,44.5107,1513.4536518971,0
+QRFT.US,D,20211027,000000,44.8371,44.8371,44.2361,44.2361,2081.2500086846,0
+QRFT.US,D,20211028,000000,44.5485,44.7177,44.5286,44.6977,1315.4786389996,0
+QRFT.US,D,20211029,000000,44.6679,45.046,44.6679,45.0361,3764.5400929659,0
+QRFT.US,D,20211101,000000,45.2351,45.2451,45.046,45.2451,9935.9337691281,0
+QRFT.US,D,20211102,000000,45.2649,45.3744,45.2649,45.3575,5018.7168244185,0
+QRFT.US,D,20211103,000000,45.4142,45.7725,45.3844,45.7725,7420.5456610945,0
+QRFT.US,D,20211104,000000,45.7824,46.3257,45.7824,46.2799,2654.0711119922,0
+QRFT.US,D,20211105,000000,46.2601,46.2999,46.2601,46.2999,2712.3581716271,0
+QRFT.US,D,20211108,000000,46.5586,46.5586,46.5088,46.5088,11566.966489599,0
+QRFT.US,D,20211109,000000,46.2103,46.4789,46.2103,46.4789,3700.2233375068,0
+QRFT.US,D,20211110,000000,46.1208,46.3595,45.6431,45.7426,4847.8754427302,0
+QRFT.US,D,20211111,000000,45.8819,46.0113,45.8819,45.9118,2559.6058774117,0
+QRFT.US,D,20211112,000000,45.9416,46.4292,45.9416,46.3615,5772.4288024549,0
+QRFT.US,D,20211115,000000,46.3993,46.4789,46.3197,46.3496,3188.7041417461,0
+QRFT.US,D,20211116,000000,46.2004,46.6482,46.2004,46.5784,3625.8570890072,0
+QRFT.US,D,20211117,000000,46.5784,46.668,46.4581,46.4581,10806.219866434,0
+QRFT.US,D,20211118,000000,46.4789,46.5884,46.3545,46.5287,1990.8045713202,0
+QRFT.US,D,20211119,000000,46.66,46.66,46.5317,46.5317,821.04358140767,0
+QRFT.US,D,20211122,000000,46.7576,46.7576,46.0043,46.0043,2132.502423191,0
+QRFT.US,D,20211123,000000,45.7625,45.7625,45.2859,45.6879,9942.9684142564,0
+QRFT.US,D,20211124,000000,45.2649,45.9904,45.2649,45.9904,2397.8090394599,0
+QRFT.US,D,20211126,000000,45.9814,45.9814,45.066,45.066,3274.1248325902,0
+QRFT.US,D,20211129,000000,45.474,45.9516,45.474,45.5934,6231.6906344051,0
+QRFT.US,D,20211130,000000,45.5934,45.5934,44.9416,44.9416,1927.4927651651,0
+QRFT.US,D,20211201,000000,45.3446,45.5635,44.3176,44.3176,9877.6467094932,0
+QRFT.US,D,20211202,000000,44.4292,44.857,44.3097,44.857,6314.0964773371,0
+QRFT.US,D,20211203,000000,44.9366,44.9366,43.9893,43.9893,2295.3042104469,0
+QRFT.US,D,20211206,000000,44.0321,44.439,43.7734,44.3594,16774.613783178,0
+QRFT.US,D,20211207,000000,45.4341,45.663,45.4341,45.6063,1454.1616429583,0
+QRFT.US,D,20211208,000000,45.8123,45.9715,45.8123,45.9267,1379.7953944587,0
+QRFT.US,D,20211209,000000,45.9715,45.9715,45.3346,45.3346,3376.6296616031,0
+QRFT.US,D,20211210,000000,45.5236,46.0212,45.474,45.6431,3560.535384244,0
+QRFT.US,D,20211213,000000,45.6829,45.6829,45.2649,45.2649,5726.2011344687,0
+QRFT.US,D,20211214,000000,44.7774,44.9068,44.4689,44.6181,2164.6608009206,0
+QRFT.US,D,20211215,000000,44.7375,45.6431,44.6181,45.6431,1881.2650971789,0
+QRFT.US,D,20211216,000000,45.6829,45.8123,44.8699,44.8699,1829.0077333684,0
+QRFT.US,D,20211217,000000,45.0848,45.0848,44.8968,44.8968,3090.2191099493,0
+QRFT.US,D,20211220,000000,44.25,44.3724,44.0769,44.3724,3808.757862344,0
+QRFT.US,D,20211221,000000,44.6579,45.3317,44.6579,45.3317,811.99903767123,0
+QRFT.US,D,20211222,000000,45.653,45.8213,45.6431,45.8213,855.21185774532,0
+QRFT.US,D,20211223,000000,46.061,46.1506,46.0412,46.1108,4337.3611962736,0
+QRFT.US,D,20211227,000000,46.2799,46.8471,46.27,46.7377,6568.3486512614,0
+QRFT.US,D,20211228,000000,46.8969,46.8969,46.5088,46.5586,4819.7368622169,0
+QRFT.US,D,20211229,000000,46.5586,46.687,46.5088,46.687,2538.5019420267,0
+QRFT.US,D,20211230,000000,46.7278,46.7278,46.5337,46.5586,2438.0070116218,0
+QRFT.US,D,20211231,000000,46.5387,46.5387,46.3397,46.3397,748.68723151617,0
+QRFT.US,D,20220103,000000,46.469,46.7078,46.2601,46.7078,13499.484001284,0
+QRFT.US,D,20220104,000000,46.7377,46.7377,45.4441,45.8223,6510.0615916265,0
+QRFT.US,D,20220105,000000,45.8223,46.0412,44.3794,44.4092,39148.805088516,0
+QRFT.US,D,20220106,000000,44.1217,44.4988,44.052,44.3674,2106.3737412858,0
+QRFT.US,D,20220107,000000,44.2401,44.5386,43.8928,43.8928,2249.0765424607,0
+QRFT.US,D,20220110,000000,43.8032,43.8928,42.9176,43.8828,1858.1512631858,0
+QRFT.US,D,20220111,000000,43.9226,44.4282,43.7236,44.4282,4561.4648910764,0
+QRFT.US,D,20220112,000000,44.7714,44.9366,44.5416,44.5416,1863.176009706,0
+QRFT.US,D,20220113,000000,44.5684,44.7177,43.5545,43.5843,7342.1596153787,0
+QRFT.US,D,20220114,000000,43.037,43.5614,43.037,43.5614,1289.3499570943,0
+QRFT.US,D,20220118,000000,43.5545,43.5545,42.5295,42.5295,576.84090052387,0
+QRFT.US,D,20220119,000000,42.2608,42.838,42.2608,42.2688,6499.007149282,0
+QRFT.US,D,20220120,000000,42.828,42.9971,41.7842,41.7842,5132.276095776,0
+QRFT.US,D,20220121,000000,41.634,41.634,41.009,41.009,3642.941227176,0
+QRFT.US,D,20220124,000000,40.4796,41.2657,39.2965,41.2657,8237.569445286,0
+QRFT.US,D,20220125,000000,40.7185,40.7185,40.0219,40.2926,4111.2476028626,0
+QRFT.US,D,20220126,000000,40.9474,40.9872,40.0418,40.1015,2246.0616945485,0
+QRFT.US,D,20220127,000000,40.42,40.6787,39.0477,39.207,14484.334319252,0
+QRFT.US,D,20220128,000000,39.197,40.7473,39.197,40.7473,4500.1629835294,0
+QRFT.US,D,20220131,000000,41.1862,42.0827,41.1762,42.0827,2888.2242998355,0
+QRFT.US,D,20220201,000000,41.8329,42.4011,41.7334,42.4011,5824.6861662654,0
+QRFT.US,D,20220202,000000,42.5494,42.8002,42.5195,42.8002,5635.7556971043,0
+QRFT.US,D,20220203,000000,42.0618,42.4001,41.8927,41.8927,4484.0837946647,0
+QRFT.US,D,20220204,000000,41.7832,42.3703,41.6439,42.0708,7023.5906859954,0
+QRFT.US,D,20220207,000000,42.1812,42.1812,41.7872,41.7872,4170.5396118015,0
+QRFT.US,D,20220208,000000,41.634,42.2807,41.634,42.2529,13059.316206111,0
+QRFT.US,D,20220209,000000,42.832,42.832,42.832,42.832,397.95992440323,0
+QRFT.US,D,20220210,000000,42.4499,42.6191,42.0827,42.0827,1172.7758378247,0
+QRFT.US,D,20220211,000000,42.0618,42.0618,41.2976,41.2976,2346.5566249534,0
+QRFT.US,D,20220214,000000,41.1464,41.2359,40.9722,41.02,1863.176009706,0
+QRFT.US,D,20220215,000000,41.5672,41.624,41.5672,41.5962,1567.7209143157,0
+QRFT.US,D,20220216,000000,41.5642,41.5642,41.5642,41.5642,167.82653377611,0
+QRFT.US,D,20220217,000000,41.0966,41.0966,40.7305,40.7305,3050.0211377874,0
+QRFT.US,D,20220218,000000,40.6886,40.7683,39.794,39.8637,19113.130813699,0
+QRFT.US,D,20220222,000000,39.8637,40.4398,39.794,39.9722,7050.7243172047,0
+QRFT.US,D,20220223,000000,39.2378,39.2378,39.2378,39.2378,598.94978521294,0
+QRFT.US,D,20220224,000000,38.4109,40.0856,38.4109,40.0856,2777.6798763902,0
+QRFT.US,D,20220225,000000,40.3901,40.8986,40.1613,40.8986,1126.5481698384,0
+QRFT.US,D,20220228,000000,40.7085,40.7185,40.2807,40.7085,1914.4284242125,0
+QRFT.US,D,20220301,000000,40.3105,40.6985,40.2906,40.41,4108.2327549505,0
+QRFT.US,D,20220302,000000,40.5394,41.2857,40.5394,41.1911,3332.411892225,0
+QRFT.US,D,20220303,000000,41.1712,41.1712,40.7951,40.7951,1489.3348686,0
+QRFT.US,D,20220304,000000,40.2011,40.5344,40.2011,40.5344,1125.5432205344,0
+QRFT.US,D,20220307,000000,40.2011,40.2011,39.2268,39.2268,2980.679635808,0
+QRFT.US,D,20220308,000000,39.2268,39.7145,38.8875,38.8875,1349.6469153372,0
+QRFT.US,D,20220309,000000,39.6846,39.8736,39.6846,39.8696,986.86021657568,0
+QRFT.US,D,20220310,000000,39.4856,39.6677,39.207,39.6677,1152.6768517437,0
+QRFT.US,D,20220311,000000,39.8936,39.8936,39.1552,39.1552,966.76123049471,0
+QRFT.US,D,20220314,000000,39.2866,39.2866,38.6447,38.8786,8702.8609730605,0
+QRFT.US,D,20220315,000000,39.7145,39.7274,39.7145,39.7274,886.36528617083,0
+QRFT.US,D,20220316,000000,40.4896,40.7751,40.0816,40.7751,2367.6605603384,0
+QRFT.US,D,20220317,000000,40.7683,41.2887,40.7683,41.2887,3063.08547874,0
+QRFT.US,D,20220318,000000,41.2757,41.9733,41.2757,41.9733,1331.5578278643,0
+QRFT.US,D,20220321,000000,41.5942,41.7374,41.5942,41.7374,628.09331503035,0
+QRFT.US,D,20220322,000000,41.7434,42.2558,41.7434,42.2558,3397.7335969882,0
+QRFT.US,D,20220323,000000,41.8927,41.9623,41.5962,41.5962,1237.0925932838,0
+QRFT.US,D,20220324,000000,41.8031,42.1156,41.6837,42.1156,1147.6521052235,0
+QRFT.US,D,20220325,000000,42.1912,42.2608,42.0519,42.1435,1123.5333219263,0
+QRFT.US,D,20220328,000000,42.2111,42.4592,42.2111,42.4592,1300.4043994388,0
+QRFT.US,D,20220329,000000,42.838,43.241,42.838,43.2057,4534.3312598671,0
+QRFT.US,D,20220330,000000,43.0469,43.0967,42.9237,42.9237,1626.0079739506,0
+QRFT.US,D,20220331,000000,42.9275,43.0171,42.3228,42.3228,4104.2129577343,0
+QRFT.US,D,20220401,000000,42.4499,42.4698,42.2459,42.3275,5924.1761473662,0
+QRFT.US,D,20220404,000000,42.3205,42.7195,42.3205,42.7195,22949.022307253,0
+QRFT.US,D,20220405,000000,42.7186,42.7982,42.0239,42.0239,7404.4664722298,0
+QRFT.US,D,20220406,000000,41.7931,41.7931,41.624,41.6738,9818.3547005544,0
+QRFT.US,D,20220407,000000,41.634,42.0552,41.634,42.0552,2851.0411755858,0
+QRFT.US,D,20220408,000000,41.9062,41.9062,41.9062,41.9062,772.80601481334,0
+QRFT.US,D,20220411,000000,41.4946,41.4946,41.2813,41.2813,1465.2160853028,0
+QRFT.US,D,20220412,000000,41.0966,41.0966,41.0778,41.0778,493.43010828784,0
+QRFT.US,D,20220413,000000,40.9672,41.602,40.9672,41.602,6830.640419618,0
+QRFT.US,D,20220414,000000,41.4449,41.4946,41.0609,41.0609,6070.8987457573,0
+QRFT.US,D,20220418,000000,40.8179,41.1165,40.7633,40.9971,25092.579172788,0
+QRFT.US,D,20220419,000000,41.0568,41.7334,41.0568,41.7334,10190.185943052,0
+QRFT.US,D,20220420,000000,41.7334,42.1116,41.4747,41.5444,9097.8060495516,0
+QRFT.US,D,20220421,000000,41.823,41.9325,41.1406,41.1406,9268.6474312398,0
+QRFT.US,D,20220422,000000,40.7085,40.7085,39.9426,39.9426,10682.611102036,0
+QRFT.US,D,20220425,000000,39.7333,39.9522,38.9671,39.9522,13767.805465465,0
+QRFT.US,D,20220426,000000,39.7632,39.7731,39.0177,39.0177,10243.448256167,0
+QRFT.US,D,20220427,000000,39.0169,39.415,38.9844,38.9844,5854.8346453869,0
+QRFT.US,D,20220428,000000,39.0069,39.9068,39.0069,39.9035,2756.5759410052,0
+QRFT.US,D,20220429,000000,39.7333,39.7533,38.4918,38.4918,1766.7008765174,0
+QRFT.US,D,20220502,000000,38.4298,38.6698,37.793,38.6698,21159.207596742,0
+QRFT.US,D,20220503,000000,38.778,39.0667,38.778,39.0467,1786.7998625983,0
+QRFT.US,D,20220504,000000,39.0269,39.8328,38.9273,39.8328,2042.0569858267,0
+QRFT.US,D,20220505,000000,39.3752,39.3752,38.808,38.8478,1899.3541846518,0
+QRFT.US,D,20220506,000000,38.808,38.808,38.683,38.683,963.74638258256,0
+QRFT.US,D,20220509,000000,37.9721,37.9721,37.585,37.585,1197.8995704259,0
+QRFT.US,D,20220510,000000,38.0915,38.0915,37.3103,37.5173,2027.98769557,0
+QRFT.US,D,20220511,000000,37.3949,37.7233,37.0011,37.0011,800.9445953267,0
+QRFT.US,D,20220512,000000,36.6088,36.8974,36.6088,36.8795,1311.4588417834,0
+QRFT.US,D,20220513,000000,37.7233,37.7432,37.7134,37.7233,1709.4187661866,0
+QRFT.US,D,20220516,000000,37.6388,37.6388,37.6388,37.6388,323.59367590363,0
+QRFT.US,D,20220517,000000,38.1711,38.3179,38.1711,38.3179,1117.503626102,0
+QRFT.US,D,20220518,000000,37.8029,37.9024,36.8277,36.8399,4422.7818871177,0
+QRFT.US,D,20220519,000000,36.6785,36.8675,36.6785,36.7664,2095.3192989412,0
+QRFT.US,D,20220520,000000,36.7481,36.7681,36.7397,36.7397,765.771369685,0
+QRFT.US,D,20220523,000000,37.0666,37.3107,37.0666,37.3107,1272.2658189255,0
+QRFT.US,D,20220524,000000,37.1049,37.1049,37.1049,37.1049,417.05396118015,0
+QRFT.US,D,20220525,000000,37.5243,37.5243,37.4845,37.4845,523.5785874093,0
+QRFT.US,D,20220526,000000,38.0317,38.2503,38.0317,38.2503,195.96511428947,0
+QRFT.US,D,20220527,000000,38.3502,39.0544,38.3502,39.0544,1489.3348686,0
+QRFT.US,D,20220531,000000,38.808,39.0454,38.808,38.8258,2965.6053962473,0
+QRFT.US,D,20220601,000000,38.6288,38.8378,37.9323,38.0716,9035.4991927006,0
+QRFT.US,D,20220602,000000,38.3303,39.196,38.3104,39.196,12069.441141623,0
+QRFT.US,D,20220603,000000,38.6985,38.6985,38.589,38.6275,2343.5417770412,0
+QRFT.US,D,20220606,000000,39.1463,39.1463,38.7283,38.766,2443.031758142,0
+QRFT.US,D,20220607,000000,38.8975,39.0193,38.8975,39.0193,1135.5927135749,0
+QRFT.US,D,20220608,000000,39.0467,39.0467,38.589,38.605,3593.6987112776,0
+QRFT.US,D,20220609,000000,37.8185,37.8185,37.8185,37.8185,460.26678125424,0
+QRFT.US,D,20220610,000000,36.8277,36.8277,36.7103,36.7103,732.6080426514,0
+QRFT.US,D,20220613,000000,35.8924,35.8924,35.1137,35.1137,954.70183884613,0
+QRFT.US,D,20220614,000000,35.0161,35.0161,35.0161,35.0161,960.73153467042,0
+QRFT.US,D,20220615,000000,35.4944,35.4944,34.957,35.3252,2342.5368277372,0
+QRFT.US,D,20220616,000000,34.34,34.34,34.0435,34.0435,982.84041935949,0
+QRFT.US,D,20220617,000000,33.9619,34.335,33.6435,33.733,19270.907854435,0
+QRFT.US,D,20220621,000000,34.6684,34.748,34.4097,34.5,4069.0397320926,0
+QRFT.US,D,20220622,000000,34.5689,34.9072,34.5689,34.7978,5636.7606464083,0
+QRFT.US,D,20220623,000000,34.8276,34.8376,34.6983,34.8313,3939.4012718703,0
+QRFT.US,D,20220624,000000,35.8449,35.956,35.8449,35.956,825.1830238777,0
+QRFT.US,D,20220627,000000,35.9746,36.0074,35.9147,36.0074,3569.442970844,0
+QRFT.US,D,20220628,000000,36.4034,36.4034,35.6163,35.6163,1102.91777189,0
+QRFT.US,D,20220629,000000,35.5557,35.5557,35.3363,35.44,966.5570291836,0
+QRFT.US,D,20220630,000000,35.3562,35.4161,35.1552,35.1552,3280.6790451128,0
+QRFT.US,D,20220701,000000,35.2465,35.815,35.0171,35.7153,22271.920424539,0
+QRFT.US,D,20220705,000000,34.9373,35.5028,34.7578,35.5028,2198.8169761407,0
+QRFT.US,D,20220706,000000,35.6926,35.6926,35.6926,35.6926,746.9761273255,0
+QRFT.US,D,20220707,000000,35.7651,36.1238,35.7651,36.1238,607.6074270594,0
+QRFT.US,D,20220708,000000,35.9816,35.9816,35.9816,35.9816,513.3580901888,0
+QRFT.US,D,20220711,000000,35.7554,35.7554,35.7554,35.7554,436.1538461565,0
+QRFT.US,D,20220712,000000,35.4387,35.4387,35.4387,35.4387,1146.0318302457,0
+QRFT.US,D,20220713,000000,35.2963,35.2963,35.2963,35.2963,872.307692313,0
+QRFT.US,D,20220714,000000,34.9074,35.0944,34.8575,35.0944,771.0397878031,0
+QRFT.US,D,20220715,000000,35.6057,35.6057,35.4958,35.4958,1593.2148541211,0
+QRFT.US,D,20220718,000000,35.9447,35.9746,35.3762,35.4854,3556.4084880853,0
+QRFT.US,D,20220719,000000,35.9945,36.3835,35.9945,36.3835,589.5596817012,0
+QRFT.US,D,20220720,000000,36.4134,36.5174,36.4134,36.4733,4336.4721485675,0
+QRFT.US,D,20220721,000000,36.6236,36.6236,36.4633,36.4633,462.2228116739,0
+QRFT.US,D,20220722,000000,36.5951,36.5951,36.5951,36.5951,51.1352785149,0
+QRFT.US,D,20220725,000000,36.6528,36.6727,36.6528,36.6727,993.6286472209,0
+QRFT.US,D,20220726,000000,36.3436,36.3436,36.3436,36.3436,517.3687002684,0
+QRFT.US,D,20220727,000000,37.0019,37.0019,37.0019,37.0019,479.2679045122,0
+QRFT.US,D,20220728,000000,37.5504,37.5504,37.5404,37.5404,934.4721485468,0
+QRFT.US,D,20220729,000000,37.7898,37.7898,37.321,37.321,1144.0265252059,0
+QRFT.US,D,20220801,000000,37.7898,38.1189,37.7898,38.0161,2679.0875331728,0
+QRFT.US,D,20220802,000000,37.8795,37.8795,37.6402,37.6402,1186.1379310417,0
+QRFT.US,D,20220803,000000,37.7798,38.099,37.7798,38.0491,2116.5994695089,0
+QRFT.US,D,20220804,000000,38.0092,38.1688,37.7499,38.1388,4271.299734774,0
+QRFT.US,D,20220805,000000,37.9394,38.0491,37.9394,38.0491,891.3580901911,0
+QRFT.US,D,20220808,000000,38.1991,38.1991,38.1991,38.1991,428.1326259973,0
+QRFT.US,D,20220809,000000,37.8795,37.8795,37.8795,37.8795,338.8965517262,0
+QRFT.US,D,20220810,000000,38.5278,38.6774,38.5278,38.6774,2567.7931034639,0
+QRFT.US,D,20220811,000000,38.6774,38.6774,38.6475,38.6475,783.0716180419,0
+QRFT.US,D,20220812,000000,38.8569,39.2658,38.8441,39.2658,3552.3978780057,0
+QRFT.US,D,20220815,000000,38.9567,39.4711,38.9567,39.4711,223.5915119377,0
+QRFT.US,D,20220816,000000,39.5152,39.5152,39.5152,39.5152,443.1724137958,0
+QRFT.US,D,20220817,000000,39.2958,39.2958,39.226,39.226,442.1697612759,0
+QRFT.US,D,20220818,000000,38.827,38.827,38.827,38.827,930.4615384672,0
+QRFT.US,D,20220819,000000,39.0365,39.0365,38.887,38.9228,615.6286472186,0
+QRFT.US,D,20220822,000000,38.2087,38.2087,38.2087,38.2087,1537.0663130067,0
+QRFT.US,D,20220823,000000,38.0391,38.0391,38.0391,38.0391,848.2440318354,0
+QRFT.US,D,20220824,000000,38.1488,38.1488,38.1488,38.1488,508.3448275893,0
+QRFT.US,D,20220825,000000,38.5178,38.6774,38.5178,38.6774,433.1458885968,0
+QRFT.US,D,20220826,000000,37.4945,37.4945,37.4945,37.4945,185.4907161815,0
+QRFT.US,D,20220829,000000,37.3132,37.3132,37.3132,37.3132,373.9893899227,0
+QRFT.US,D,20220830,000000,36.7226,36.7226,36.7226,36.7226,307.8143236093,0
+QRFT.US,D,20220831,000000,36.6846,36.6846,36.6846,36.6846,993.6286472209,0
+QRFT.US,D,20220901,000000,36.3137,36.6129,36.1441,36.6129,1940.1326260065,0
+QRFT.US,D,20220902,000000,36.9226,36.9226,36.3137,36.3137,592.5676392609,0
+QRFT.US,D,20220906,000000,36.0145,36.3137,36.0145,36.174,3753.9310345056,0
+QRFT.US,D,20220907,000000,36.8622,36.9071,36.8522,36.8822,1063.8143236139,0
+QRFT.US,D,20220908,000000,37.1145,37.1145,37.1145,37.1145,175.4641909825,0
+QRFT.US,D,20220909,000000,37.6252,37.6362,37.6252,37.6362,485.2838196316,0
+QRFT.US,D,20220912,000000,37.8995,37.9704,37.8995,37.9704,332.8806366068,0
+QRFT.US,D,20220913,000000,37.2312,37.2312,36.4733,36.4733,839.2201591563,0
+QRFT.US,D,20220914,000000,36.4985,36.7026,36.4985,36.7026,642.7002652559,0
+QRFT.US,D,20220915,000000,36.7226,36.7226,36.2339,36.2638,1777.7029177827,0
+QRFT.US,D,20220916,000000,35.8948,36.1242,35.8948,36.0425,7932.9867374488,0
+QRFT.US,D,20220919,000000,36.2638,36.553,36.2638,36.553,3230.5464191178,0
+QRFT.US,D,20220920,000000,35.9646,36.0544,35.9646,36.0544,782.068965522,0
+QRFT.US,D,20220921,000000,36.2937,36.2937,35.6355,35.6355,571.511936343,0
+QRFT.US,D,20220922,000000,35.3861,35.3861,35.2365,35.2365,955.5278514647,0
+QRFT.US,D,20220923,000000,34.3439,34.5883,34.3439,34.5883,727.9257294474,0
+QRFT.US,D,20220926,000000,34.4719,34.4719,33.93,33.93,2137.6551724268,0
+QRFT.US,D,20220927,000000,33.83,33.9595,33.83,33.9595,460,0
+QRFT.US,D,20220928,000000,34.64,34.64,34.64,34.64,423,0
+QRFT.US,D,20220929,000000,33.8,33.99,33.8,33.99,465,0
+QRFT.US,D,20220930,000000,34.28,34.28,33.58,33.58,571,0
+QRFT.US,D,20221003,000000,34.05,34.64,34.05,34.5693,937,0
+QRFT.US,D,20221004,000000,35.17,35.5917,35.17,35.5917,1547,0
+QRFT.US,D,20221005,000000,35.4214,35.4214,35.4214,35.4214,105,0
+QRFT.US,D,20221006,000000,35.12,35.2657,35.055,35.055,3274,0
+QRFT.US,D,20221007,000000,34.6361,34.6361,34.1598,34.1598,184,0
+QRFT.US,D,20221010,000000,33.97,34.21,33.97,33.9924,303,0
+QRFT.US,D,20221011,000000,33.69,33.8273,33.69,33.8273,605,0
+QRFT.US,D,20221012,000000,33.82,33.82,33.6366,33.6366,1248,0
+QRFT.US,D,20221013,000000,34.3307,34.3307,34.3307,34.3307,254,0
+QRFT.US,D,20221014,000000,34.44,34.44,33.561,33.561,322,0
+QRFT.US,D,20221017,000000,34.36,34.36,34.3481,34.3481,316,0
+QRFT.US,D,20221018,000000,34.9414,34.9414,34.7456,34.7456,417,0
+QRFT.US,D,20221019,000000,34.26,34.4133,34.26,34.4133,131,0
+QRFT.US,D,20221020,000000,34.1438,34.1438,34.1438,34.1438,109,0
+QRFT.US,D,20221021,000000,34,34.8202,34,34.8202,1113,0
+QRFT.US,D,20221024,000000,35.1652,35.1652,35.1652,35.1652,111,0
+QRFT.US,D,20221025,000000,35.8199,35.8199,35.3,35.8199,995,0
+QRFT.US,D,20221026,000000,35.8409,35.8409,35.53,35.8409,681,0
+QRFT.US,D,20221027,000000,35.8151,35.8151,35.8151,35.8151,17,0
+QRFT.US,D,20221028,000000,36.5782,36.5782,36.5782,36.5782,79,0
+QRFT.US,D,20221031,000000,36.4,36.47,36.3923,36.3923,1521,0
+QRFT.US,D,20221101,000000,36.38,36.38,36.2681,36.3335,794,0
+QRFT.US,D,20221102,000000,36.1499,36.58,35.5509,35.5509,360,0
+QRFT.US,D,20221103,000000,35.238,35.38,35.238,35.2412,412,0
+QRFT.US,D,20221104,000000,35.4599,35.5847,35.4599,35.5847,247,0
+QRFT.US,D,20221107,000000,35.59,35.9042,35.59,35.9042,1028,0
+QRFT.US,D,20221108,000000,36.355,36.355,36.1618,36.1618,443,0
+QRFT.US,D,20221109,000000,35.95,36.06,35.5497,35.5497,8191,0
+QRFT.US,D,20221110,000000,36.78,37.2,36.78,37.1354,2175,0
+QRFT.US,D,20221111,000000,37.2594,37.35,37.06,37.28,2963,0
+QRFT.US,D,20221114,000000,37.17,37.45,36.9555,36.9555,22678,0
+QRFT.US,D,20221115,000000,37.1921,37.1921,37.1921,37.1921,56,0
+QRFT.US,D,20221116,000000,36.9901,37.09,36.97,37.0806,2317,0
+QRFT.US,D,20221117,000000,36.8549,36.8549,36.8549,36.8549,312,0
+QRFT.US,D,20221118,000000,37.1353,37.1353,37.1353,37.1353,79,0
+QRFT.US,D,20221121,000000,37.0526,37.0526,37.0526,37.0526,44,0
+QRFT.US,D,20221122,000000,37.44,37.5079,37.44,37.5079,233,0
+QRFT.US,D,20221123,000000,37.6756,37.6756,37.6756,37.6756,112,0
+QRFT.US,D,20221125,000000,37.7649,37.7649,37.7649,37.7649,38,0
+QRFT.US,D,20221128,000000,37.2175,37.2175,37.2175,37.2175,65,0
+QRFT.US,D,20221129,000000,37.2377,37.2377,37.2377,37.2377,34,0
+QRFT.US,D,20221130,000000,37.51,38.1513,37.51,38.1513,363,0
+QRFT.US,D,20221201,000000,38.36,38.36,38.1,38.162,386,0
+QRFT.US,D,20221202,000000,37.91,38.106,37.91,38.106,415,0
+QRFT.US,D,20221205,000000,37.4142,37.4142,37.4142,37.4142,150,0
+QRFT.US,D,20221206,000000,36.9195,36.9195,36.9195,36.9195,120,0
+QRFT.US,D,20221207,000000,37.0132,37.0132,37.0132,37.0132,70,0
+QRFT.US,D,20221208,000000,37.2913,37.2913,37.2913,37.2913,117,0
+QRFT.US,D,20221209,000000,36.9099,36.9099,36.9099,36.9099,24,0
+QRFT.US,D,20221212,000000,37.23,37.3358,37.23,37.3358,176,0
+QRFT.US,D,20221213,000000,37.6102,37.6102,37.6102,37.6102,237,0
+QRFT.US,D,20221214,000000,37.39,37.4614,37.39,37.4614,253,0
+QRFT.US,D,20221215,000000,36.4178,36.4178,36.4178,36.4178,159,0
+QRFT.US,D,20221216,000000,35.51,36.19,35.51,36.1263,679,0
+QRFT.US,D,20221219,000000,35.72,35.7679,35.72,35.7679,367,0
+QRFT.US,D,20221220,000000,35.77,35.78,35.77,35.7759,546,0
+QRFT.US,D,20221221,000000,36.3221,36.3221,36.3221,36.3221,71,0
+QRFT.US,D,20221222,000000,35.66,35.7591,35.44,35.7591,353,0
+QRFT.US,D,20221223,000000,35.58,35.9484,35.58,35.9484,1005,0
+QRFT.US,D,20221227,000000,35.73,35.73,35.7069,35.7069,670,0
+QRFT.US,D,20221228,000000,35.155,35.2379,35.155,35.2379,172,0
+QRFT.US,D,20221229,000000,35.62,35.8657,35.59,35.8657,694,0
+QRFT.US,D,20221230,000000,35.5483,35.7085,35.5483,35.7085,252,0
+QRFT.US,D,20230103,000000,35.5849,35.5849,35.5849,35.5849,389,0
+QRFT.US,D,20230104,000000,35.92,35.92,35.68,35.68,805,0
+QRFT.US,D,20230105,000000,35.5,35.5,35.3793,35.3793,400,0
+QRFT.US,D,20230106,000000,35.72,36.251,35.72,36.251,163,0
+QRFT.US,D,20230109,000000,36.2116,36.2116,36.2116,36.2116,97,0
+QRFT.US,D,20230110,000000,36.4,36.4508,36.4,36.4508,357,0
+QRFT.US,D,20230111,000000,36.91,36.9123,36.91,36.9123,707,0
+QRFT.US,D,20230112,000000,37.1534,37.1534,37.096,37.096,363,0
+QRFT.US,D,20230113,000000,37.09,37.2739,37.09,37.2739,377,0
+QRFT.US,D,20230117,000000,37.2177,37.2177,37.2177,37.2177,138,0
+QRFT.US,D,20230118,000000,36.7308,36.7308,36.7308,36.7308,69,0
+QRFT.US,D,20230119,000000,36.39,36.5382,36.36,36.36,1360,0
+QRFT.US,D,20230120,000000,37.0738,37.0738,37.0738,37.0738,97,0
+QRFT.US,D,20230123,000000,37.41,37.579,37.41,37.579,136,0
+QRFT.US,D,20230124,000000,37.48,37.5653,37.48,37.5653,335,0
+QRFT.US,D,20230125,000000,37.6119,37.6119,37.6119,37.6119,99,0
+QRFT.US,D,20230126,000000,37.93,38.075,37.93,38.075,298,0
+QRFT.US,D,20230127,000000,38.1301,38.1301,38.1301,38.1301,64,0
+QRFT.US,D,20230130,000000,38.04,38.04,37.6568,37.6568,1132,0
+QRFT.US,D,20230131,000000,38.2987,38.2987,38.2987,38.2987,167,0
+QRFT.US,D,20230201,000000,38.32,38.7969,38.21,38.7969,640,0
+QRFT.US,D,20230202,000000,39.26,39.26,39.2,39.2145,1282,0
+QRFT.US,D,20230203,000000,38.86,38.9,38.8272,38.8448,675,0
+QRFT.US,D,20230206,000000,38.4854,38.4854,38.4845,38.4845,213,0
+QRFT.US,D,20230207,000000,38.4,38.8863,38.39,38.8863,1226,0
+QRFT.US,D,20230208,000000,38.82,38.82,38.4795,38.4795,170,0
+QRFT.US,D,20230209,000000,38.4104,38.4104,38.164,38.164,535,0
+QRFT.US,D,20230210,000000,38,38.2802,38,38.2802,207,0
+QRFT.US,D,20230213,000000,38.5,38.71,38.5,38.71,492,0
+QRFT.US,D,20230214,000000,38.73,38.774,38.73,38.774,270,0
+QRFT.US,D,20230215,000000,38.64,38.8678,38.64,38.8678,190,0
+QRFT.US,D,20230216,000000,38.5401,38.5401,38.5401,38.5401,284,0
+QRFT.US,D,20230217,000000,38.3486,38.3486,38.3486,38.3486,28,0
+QRFT.US,D,20230221,000000,37.96,37.96,37.5319,37.5319,1155,0
+QRFT.US,D,20230222,000000,37.4266,37.4266,37.4266,37.4266,306,0
+QRFT.US,D,20230223,000000,37.6,37.6395,37.6,37.6395,536,0
+QRFT.US,D,20230224,000000,37.3174,37.3174,37.3174,37.3174,46,0
+QRFT.US,D,20230227,000000,37.63,37.63,37.412,37.412,670,0
+QRFT.US,D,20230228,000000,37.3529,37.3529,37.3529,37.3529,107,0
+QRFT.US,D,20230301,000000,37.16,37.28,37.16,37.28,578,0
+QRFT.US,D,20230302,000000,37.5135,37.5135,37.5135,37.5135,182,0
+QRFT.US,D,20230303,000000,37.8,37.9827,37.8,37.9827,187,0
+QRFT.US,D,20230306,000000,38.14,38.15,37.9166,37.9166,349,0
+QRFT.US,D,20230307,000000,37.62,37.62,37.3831,37.3831,167,0
+QRFT.US,D,20230308,000000,37.4,37.51,37.4,37.4939,980,0
+QRFT.US,D,20230309,000000,37.09,37.09,36.9313,36.9313,150,0
+QRFT.US,D,20230310,000000,36.96,36.96,36.2894,36.2894,119,0
+QRFT.US,D,20230313,000000,36.96,36.96,36.2704,36.2704,125,0
+QRFT.US,D,20230314,000000,36.7694,36.7694,36.7694,36.7694,137,0
+QRFT.US,D,20230315,000000,36.3015,36.3015,36.3015,36.3015,26,0
+QRFT.US,D,20230316,000000,36.25,36.9918,36.25,36.9918,308,0
+QRFT.US,D,20230317,000000,36.57,36.5998,36.57,36.5998,137,0
+QRFT.US,D,20230320,000000,36.9706,36.9706,36.9706,36.9706,36,0
+QRFT.US,D,20230321,000000,37.2601,37.3868,37.26,37.3868,259,0
+QRFT.US,D,20230322,000000,36.8985,36.8985,36.8985,36.8985,165,0
+QRFT.US,D,20230323,000000,37.2799,37.2799,36.9652,36.9652,801,0
+QRFT.US,D,20230324,000000,37.0344,37.0344,37.0344,37.0344,77,0
+QRFT.US,D,20230327,000000,37.1861,37.1861,37.1861,37.1861,84,0
+QRFT.US,D,20230328,000000,37.1043,37.1043,37.1043,37.1043,113,0
+QRFT.US,D,20230329,000000,37.6594,37.6594,37.6594,37.6594,49,0
+QRFT.US,D,20230330,000000,37.8813,37.8813,37.8813,37.8813,286,0
+QRFT.US,D,20230331,000000,38.3867,38.3867,38.3867,38.3867,89,0
+QRFT.US,D,20230403,000000,38.3456,38.5414,38.3456,38.5414,576,0
+QRFT.US,D,20230404,000000,38.54,38.54,38.1277,38.1277,416,0
+QRFT.US,D,20230405,000000,38.03,38.03,37.87,37.9843,412,0
+QRFT.US,D,20230406,000000,37.9621,37.9621,37.9621,37.9621,69,0
+QRFT.US,D,20230410,000000,38.16,38.16,38.16,38.16,84,0
+QRFT.US,D,20230411,000000,38.2933,38.2933,38.2933,38.2933,27,0
+QRFT.US,D,20230412,000000,38.1093,38.1093,38.1093,38.1093,56,0
+QRFT.US,D,20230413,000000,38.5755,38.5755,38.5755,38.5755,302,0
+QRFT.US,D,20230414,000000,38.4638,38.4638,38.4638,38.4638,115,0
+QRFT.US,D,20230417,000000,38.51,38.5272,38.51,38.5272,489,0
+QRFT.US,D,20230418,000000,38.5772,38.5772,38.5772,38.5772,93,0
+QRFT.US,D,20230419,000000,38.3794,38.3794,38.3794,38.3794,34,0
+QRFT.US,D,20230420,000000,38.3255,38.3255,38.3255,38.3255,253,0
+QRFT.US,D,20230421,000000,38.3627,38.3627,38.3,38.3469,296,0
+QRFT.US,D,20230424,000000,38.389,38.4092,38.389,38.4092,469,0
+QRFT.US,D,20230425,000000,38.08,38.08,37.7278,37.7278,2577,0
+QRFT.US,D,20230426,000000,37.62,37.62,37.5672,37.5672,1836,0
+QRFT.US,D,20230427,000000,38.02,38.3042,38.02,38.3042,505,0
+QRFT.US,D,20230428,000000,38.41,38.6776,38.41,38.6776,251,0
+QRFT.US,D,20230501,000000,38.71,38.81,38.69,38.69,2186,0
+QRFT.US,D,20230502,000000,38.3075,38.3075,38.3075,38.3075,16,0
+QRFT.US,D,20230503,000000,38.21,38.2141,38.21,38.2141,1033,0
+QRFT.US,D,20230504,000000,37.95,37.95,37.9282,37.9282,134,0
+QRFT.US,D,20230505,000000,38.5651,38.5651,38.519,38.519,352,0
+QRFT.US,D,20230508,000000,38.43,38.4421,38.43,38.4421,194,0
+QRFT.US,D,20230509,000000,38.36,38.4239,38.36,38.4239,591,0
+QRFT.US,D,20230510,000000,38.4601,38.5601,38.4601,38.5462,683,0
+QRFT.US,D,20230511,000000,38.4755,38.4755,38.4755,38.4755,29,0
+QRFT.US,D,20230512,000000,38.4278,38.4278,38.4278,38.4278,112,0
+QRFT.US,D,20230515,000000,38.5682,38.5682,38.5682,38.5682,52,0
+QRFT.US,D,20230516,000000,38.39,38.39,38.24,38.24,551,0
+QRFT.US,D,20230517,000000,38.7133,38.7133,38.7133,38.7133,233,0
+QRFT.US,D,20230518,000000,38.75,39.0604,38.75,39.0604,365,0
+QRFT.US,D,20230519,000000,38.825,38.9546,38.825,38.9546,146,0
+QRFT.US,D,20230522,000000,38.9966,38.9966,38.9966,38.9966,65,0
+QRFT.US,D,20230523,000000,38.5594,38.5594,38.5594,38.5594,56,0
+QRFT.US,D,20230524,000000,38.4,38.4,38.2105,38.2105,309,0
+QRFT.US,D,20230525,000000,38.39,38.44,38.39,38.4228,3298,0
+QRFT.US,D,20230526,000000,38.83,38.9087,38.83,38.9087,245,0
+QRFT.US,D,20230530,000000,39.48,39.48,38.8237,38.8237,979,0
+QRFT.US,D,20230531,000000,38.5801,38.5801,38.46,38.5655,5162,0
+QRFT.US,D,20230601,000000,38.8822,38.8822,38.8822,38.8822,29,0
+QRFT.US,D,20230602,000000,39.48,39.6627,39.48,39.6627,412,0
+QRFT.US,D,20230605,000000,39.5,39.5,39.44,39.4733,1433,0
+QRFT.US,D,20230606,000000,39.48,39.5633,39.41,39.5633,3261,0
+QRFT.US,D,20230607,000000,39.63,39.63,39.355,39.355,1479,0
+QRFT.US,D,20230608,000000,39.42,39.5985,39.42,39.5637,2803,0
+QRFT.US,D,20230609,000000,39.79,39.79,39.5099,39.5224,1281,0
+QRFT.US,D,20230612,000000,39.73,39.9894,39.73,39.9894,932,0
+QRFT.US,D,20230613,000000,40.3369,40.3369,40.3369,40.3369,341,0
+QRFT.US,D,20230614,000000,40.2811,40.2811,40.2811,40.2811,302,0
+QRFT.US,D,20230615,000000,40.57,40.7267,40.5649,40.7267,647,0
+QRFT.US,D,20230616,000000,41.44,41.44,40.62,40.62,1057,0
+QRFT.US,D,20230620,000000,40.73,40.73,40.16,40.3219,1124,0
+QRFT.US,D,20230621,000000,40.085,40.085,40.0335,40.0335,288,0
+QRFT.US,D,20230622,000000,39.99,40.11,39.99,40.1067,446,0
+QRFT.US,D,20230623,000000,39.758,39.758,39.758,39.758,224,0
+QRFT.US,D,20230626,000000,39.83,39.8304,39.7961,39.7961,357,0
+QRFT.US,D,20230627,000000,39.85,40.19,39.76,40.19,780,0
+QRFT.US,D,20230628,000000,40.1,40.1,40.0308,40.0308,316,0
+QRFT.US,D,20230629,000000,39.99,40.3024,39.99,40.3024,290,0
+QRFT.US,D,20230630,000000,40.8517,40.8517,40.8517,40.8517,182,0
+QRFT.US,D,20230703,000000,40.68,40.8159,40.68,40.8159,640,0
+QRFT.US,D,20230705,000000,40.69,40.69,40.5797,40.5797,405,0
+QRFT.US,D,20230706,000000,40.29,40.29,40.1468,40.1468,215,0
+QRFT.US,D,20230707,000000,40.1319,40.1319,40.1319,40.1319,110,0
+QRFT.US,D,20230710,000000,40.3572,40.4439,40.3203,40.4439,981,0
+QRFT.US,D,20230711,000000,40.6984,40.6984,40.6984,40.6984,357,0
+QRFT.US,D,20230712,000000,41,41.05,40.92,40.9679,2254,0
+QRFT.US,D,20230713,000000,41.1,41.2821,41.1,41.2821,3555,0
+QRFT.US,D,20230714,000000,41.27,41.27,41.14,41.2243,581,0
+QRFT.US,D,20230717,000000,41.4499,41.49,41.4499,41.45,586,0
+QRFT.US,D,20230718,000000,41.88,41.88,41.5903,41.7103,534,0
+QRFT.US,D,20230719,000000,41.68,41.8,41.68,41.7723,903,0
+QRFT.US,D,20230720,000000,41.56,41.56,41.4631,41.4631,238,0
+QRFT.US,D,20230721,000000,41.5519,41.5655,41.5519,41.5655,272,0
+QRFT.US,D,20230724,000000,41.52,41.6,41.52,41.6,409,0
+QRFT.US,D,20230725,000000,41.72,41.88,41.72,41.8557,1747,0
+QRFT.US,D,20230726,000000,41.7474,41.784,41.69,41.784,719,0
+QRFT.US,D,20230727,000000,41.88,42.0175,41.5325,41.5325,1523,0
+QRFT.US,D,20230728,000000,41.83,41.93,41.74,41.9,3083,0
+QRFT.US,D,20230731,000000,41.96,42.0062,41.91,41.9956,878,0
+QRFT.US,D,20230801,000000,41.89,41.9623,41.89,41.9623,918,0
+QRFT.US,D,20230802,000000,41.4831,41.4831,41.4831,41.4831,172,0
+QRFT.US,D,20230803,000000,41.2,41.36,41.18,41.3415,889,0
+QRFT.US,D,20230804,000000,41.14,41.1822,41.14,41.1822,550,0
+QRFT.US,D,20230807,000000,41.51,41.5514,41.4725,41.5514,277,0
+QRFT.US,D,20230808,000000,40.97,41.3558,40.97,41.3558,286,0
+QRFT.US,D,20230809,000000,41.1806,41.1806,41.1806,41.1806,99,0
+QRFT.US,D,20230810,000000,41.24,41.24,41.2069,41.2069,177,0
+QRFT.US,D,20230811,000000,40.99,41.0721,40.99,41.0721,185,0
+QRFT.US,D,20230814,000000,40.9402,41.245,40.9402,41.245,639,0
+QRFT.US,D,20230815,000000,40.8098,40.8098,40.8098,40.8098,33,0
+QRFT.US,D,20230816,000000,40.73,40.787,40.4992,40.4992,339,0
+QRFT.US,D,20230817,000000,40.35,40.35,40.0101,40.0227,375,0
+QRFT.US,D,20230818,000000,39.75,40.06,39.75,40.06,513,0
+QRFT.US,D,20230821,000000,40.2508,40.2508,40.2508,40.2508,54,0
+QRFT.US,D,20230822,000000,40.2,40.2,40.173,40.173,272,0
+QRFT.US,D,20230823,000000,40.4901,40.6499,40.4901,40.5745,436,0
+QRFT.US,D,20230824,000000,40.75,40.76,40.1578,40.1578,1678,0
+QRFT.US,D,20230825,000000,40.26,40.5499,40.235,40.4275,1827,0
+QRFT.US,D,20230828,000000,41,41,40.6,40.6845,2002,0
+QRFT.US,D,20230829,000000,41.01,41.2927,41.01,41.2927,324,0
+QRFT.US,D,20230830,000000,41.48,41.48,41.454,41.454,330,0
+QRFT.US,D,20230831,000000,41.53,41.54,41.4734,41.4734,1640,0
+QRFT.US,D,20230901,000000,41.6,41.6172,41.6,41.6172,428,0
+QRFT.US,D,20230905,000000,41.6799,41.6799,41.6368,41.6368,395,0
+QRFT.US,D,20230906,000000,41.0388,41.0388,41.0388,41.0388,143,0
+QRFT.US,D,20230907,000000,40.79,40.8166,40.79,40.8166,278,0
+QRFT.US,D,20230908,000000,40.71,40.7392,40.71,40.7392,2111,0
+QRFT.US,D,20230911,000000,40.98,40.9804,40.98,40.9804,1143,0
+QRFT.US,D,20230912,000000,43.62,43.62,40.84,40.84,1298,0
+QRFT.US,D,20230913,000000,40.8713,40.8713,40.8713,40.8713,171,0
+QRFT.US,D,20230914,000000,41.2842,41.2842,41.2645,41.2645,382,0
+QRFT.US,D,20230915,000000,41.23,41.23,40.8033,40.8033,519,0
+QRFT.US,D,20230918,000000,40.68,40.835,40.68,40.835,176,0
+QRFT.US,D,20230919,000000,40.7608,40.7608,40.7608,40.7608,87,0
+QRFT.US,D,20230920,000000,40.5472,40.5472,40.5472,40.5472,219,0
+QRFT.US,D,20230921,000000,40,40,39.8484,39.8484,354,0
+QRFT.US,D,20230922,000000,39.8718,39.8718,39.75,39.7564,619,0
+QRFT.US,D,20230925,000000,39.73,39.9136,39.73,39.9136,2006,0
+QRFT.US,D,20230926,000000,39.2201,39.2571,39.2201,39.2571,269,0
+QRFT.US,D,20230927,000000,39.33,39.33,39.2896,39.2896,513,0
+QRFT.US,D,20230928,000000,39.42,39.63,39.42,39.6157,1306,0
+QRFT.US,D,20230929,000000,39.86,39.86,39.4756,39.4756,445,0
+QRFT.US,D,20231002,000000,39.21,39.322,39.21,39.317,2843,0
+QRFT.US,D,20231003,000000,38.94,38.94,38.7665,38.7665,413,0
+QRFT.US,D,20231004,000000,38.84,39.1095,38.84,39.1095,975,0
+QRFT.US,D,20231005,000000,38.9753,38.9753,38.9753,38.9753,44,0
+QRFT.US,D,20231006,000000,38.68,39.4302,38.68,39.3591,1207,0
+QRFT.US,D,20231009,000000,38.99,39.649,38.99,39.649,1439,0
+QRFT.US,D,20231010,000000,39.9085,39.9085,39.9085,39.9085,159,0
+QRFT.US,D,20231011,000000,39.9473,39.9473,39.9473,39.9473,192,0
+QRFT.US,D,20231012,000000,39.4997,39.4997,39.4997,39.4997,177,0
+QRFT.US,D,20231013,000000,39.36,39.36,39.3241,39.3241,148,0
+QRFT.US,D,20231016,000000,39.8081,39.8081,39.8081,39.8081,182,0
+QRFT.US,D,20231017,000000,39.8572,39.8572,39.8572,39.8572,63,0
+QRFT.US,D,20231018,000000,39.59,39.59,39.193,39.193,1058,0
+QRFT.US,D,20231019,000000,39.19,39.2375,38.7774,38.7774,603,0
+QRFT.US,D,20231020,000000,38.438,38.438,38.2731,38.2731,203,0
+QRFT.US,D,20231023,000000,38.1226,38.1226,38.1226,38.1226,35,0
+QRFT.US,D,20231024,000000,38.3145,38.3145,38.3145,38.3145,104,0
+QRFT.US,D,20231025,000000,38.0363,38.0363,37.7476,37.7476,626,0
+QRFT.US,D,20231026,000000,37.6967,37.6967,37.668,37.668,309,0
+QRFT.US,D,20231027,000000,37.48,37.6431,37.32,37.4092,697,0
+QRFT.US,D,20231030,000000,37.66,37.818,37.66,37.818,234,0
+QRFT.US,D,20231031,000000,38.0995,38.0995,38.0995,38.0995,45,0
+QRFT.US,D,20231101,000000,38.37,38.4032,38.37,38.4032,440,0
+QRFT.US,D,20231102,000000,39.1608,39.1608,39.1608,39.1608,49,0
+QRFT.US,D,20231103,000000,39.86,39.86,39.7606,39.7606,1256,0
+QRFT.US,D,20231106,000000,39.7212,39.7212,39.7212,39.7212,31,0
+QRFT.US,D,20231107,000000,41.24,41.24,39.7767,39.7767,2177,0
+QRFT.US,D,20231108,000000,39.8,39.8591,39.8,39.8591,166,0
+QRFT.US,D,20231109,000000,39.86,39.92,39.5403,39.5403,1713,0
+QRFT.US,D,20231110,000000,40.166,40.166,40.166,40.166,91,0
+QRFT.US,D,20231113,000000,40.15,40.15,40.1209,40.1209,288,0
+QRFT.US,D,20231114,000000,41.16,41.16,41.1108,41.1343,1826,0
+QRFT.US,D,20231115,000000,41.09,41.39,41.09,41.2705,1646,0
+QRFT.US,D,20231116,000000,41.12,41.2018,41.12,41.2018,531,0
+QRFT.US,D,20231117,000000,41.311,41.311,41.311,41.311,52,0
+QRFT.US,D,20231120,000000,41.5621,41.5621,41.5621,41.5621,163,0
+QRFT.US,D,20231121,000000,41.4879,41.4879,41.4879,41.4879,259,0
+QRFT.US,D,20231122,000000,41.63,41.653,41.59,41.653,513,0
+QRFT.US,D,20231124,000000,41.7053,41.7053,41.7053,41.7053,43,0
+QRFT.US,D,20231127,000000,41.73,41.73,41.69,41.69,464,0
+QRFT.US,D,20231128,000000,41.755,41.755,41.664,41.664,499,0
+QRFT.US,D,20231129,000000,41.6541,41.6541,41.6541,41.6541,110,0
+QRFT.US,D,20231130,000000,41.7828,41.7828,41.765,41.765,1000,0
+QRFT.US,D,20231201,000000,41.87,42.355,41.87,42.355,575,0
+QRFT.US,D,20231204,000000,42.23,42.2306,42.23,42.2306,240,0
+QRFT.US,D,20231205,000000,42.1,42.14,41.9703,42.0366,1790,0
+QRFT.US,D,20231206,000000,42.14,42.1599,41.9895,41.9895,378,0
+QRFT.US,D,20231207,000000,42.19,42.2322,42.19,42.2322,313,0
+QRFT.US,D,20231208,000000,42.3155,42.3155,42.3155,42.3155,102,0
+QRFT.US,D,20231211,000000,42.555,42.6123,42.555,42.6123,341,0
+QRFT.US,D,20231212,000000,42.73,42.8032,42.6482,42.8032,1367,0
+QRFT.US,D,20231213,000000,42.8346,43.4753,42.8346,43.4753,2585,0
+QRFT.US,D,20231214,000000,43.55,43.6715,43.4,43.6715,952,0
+QRFT.US,D,20231215,000000,43.8899,43.8899,43.6632,43.6632,491,0
+QRFT.US,D,20231218,000000,43.69,43.84,43.69,43.7558,694,0
+QRFT.US,D,20231219,000000,43.64,43.9782,43.64,43.9782,628,0
+QRFT.US,D,20231220,000000,43.3791,43.3791,43.3791,43.3791,303,0
+QRFT.US,D,20231221,000000,43.48,43.7744,43.48,43.7744,1867,0
+QRFT.US,D,20231222,000000,43.9454,43.9454,43.9454,43.9454,135,0
+QRFT.US,D,20231226,000000,44.0114,44.0114,44.0114,44.0114,64,0
+QRFT.US,D,20231227,000000,43.915,43.915,43.915,43.915,168,0
+QRFT.US,D,20231228,000000,44,44.15,44,44.1007,402,0
+QRFT.US,D,20231229,000000,43.9679,43.9679,43.9679,43.9679,348,0
+QRFT.US,D,20240102,000000,43.56,43.6843,43.56,43.6843,813,0
+QRFT.US,D,20240103,000000,43.2277,43.2277,43.2277,43.2277,348,0
+QRFT.US,D,20240104,000000,43.42,43.42,43.089,43.089,837,0
+QRFT.US,D,20240105,000000,43.3625,43.3625,43.1465,43.1465,237,0
+QRFT.US,D,20240108,000000,43.15,43.7687,43.15,43.7687,451,0
+QRFT.US,D,20240109,000000,43.72,43.7404,43.72,43.7404,297,0
+QRFT.US,D,20240110,000000,44.0003,44.0003,44.0003,44.0003,187,0
+QRFT.US,D,20240111,000000,44.02,44.0732,44.02,44.0732,385,0
+QRFT.US,D,20240112,000000,44.1203,44.1547,44.105,44.1547,2445,0
+QRFT.US,D,20240116,000000,43.98,43.98,43.9,43.9591,530,0
+QRFT.US,D,20240117,000000,43.55,43.7475,43.55,43.7475,2324,0
+QRFT.US,D,20240118,000000,43.79,44.1419,43.79,44.1419,279,0
+QRFT.US,D,20240119,000000,44.575,44.6907,44.54,44.6907,543,0
+QRFT.US,D,20240122,000000,44.29,44.8238,44.29,44.8238,554,0
+QRFT.US,D,20240123,000000,45.01,45.01,44.9578,44.9578,624,0
+QRFT.US,D,20240124,000000,45.1,45.2401,44.64,44.9969,2772,0
+QRFT.US,D,20240125,000000,45.09,45.2449,45.09,45.2328,505,0
+QRFT.US,D,20240126,000000,45.29,45.3001,45.2,45.2633,4588,0
+QRFT.US,D,20240129,000000,45.6015,45.6015,45.6015,45.6015,269,0
+QRFT.US,D,20240130,000000,45.59,45.607,45.54,45.607,3248,0
+QRFT.US,D,20240131,000000,45.3651,45.3651,44.9234,44.9234,225,0
+QRFT.US,D,20240201,000000,45.11,45.4351,45.11,45.4351,607,0
+QRFT.US,D,20240202,000000,45.66,46.0656,45.66,46.0656,782,0
+QRFT.US,D,20240205,000000,46.11,46.11,45.72,45.9847,1108,0
+QRFT.US,D,20240206,000000,45.99,45.99,45.9,45.9725,1451,0
+QRFT.US,D,20240207,000000,46.405,46.405,46.4041,46.4041,383,0
+QRFT.US,D,20240208,000000,46.4599,46.4599,46.4599,46.4599,112,0
+QRFT.US,D,20240209,000000,46.77,46.9061,46.615,46.8702,1237,0
+QRFT.US,D,20240212,000000,47.015,47.015,46.7581,46.7581,477,0
+QRFT.US,D,20240213,000000,46.2,46.2,46.0684,46.0684,1049,0
+QRFT.US,D,20240214,000000,46.26,46.4909,46.26,46.4909,517,0
+QRFT.US,D,20240215,000000,46.49,46.6032,46.38,46.6032,498,0
+QRFT.US,D,20240216,000000,46.6,46.6,46.3329,46.3329,805,0
+QRFT.US,D,20240220,000000,46.13,46.13,45.97,46.0392,1502,0
+QRFT.US,D,20240221,000000,45.9,46.0233,45.85,46.0233,3396,0
+QRFT.US,D,20240222,000000,46.94,47.1679,46.94,47.1679,693,0
+QRFT.US,D,20240223,000000,47.43,47.43,47.2173,47.2173,920,0
+QRFT.US,D,20240226,000000,47.0507,47.0507,47.0507,47.0507,197,0
+QRFT.US,D,20240227,000000,47.04,47.081,46.93,47.081,606,0
+QRFT.US,D,20240228,000000,46.9138,46.9138,46.9138,46.9138,162,0
+QRFT.US,D,20240229,000000,47.09,47.2006,46.98,47.2006,1920,0
+QRFT.US,D,20240301,000000,47.5,47.595,47.5,47.5783,45953,0
+QRFT.US,D,20240304,000000,47.51,47.565,47.4748,47.4748,2141,0
+QRFT.US,D,20240305,000000,47.1066,47.1066,46.9487,46.9487,1372,0
+QRFT.US,D,20240306,000000,47.15,47.2542,47.15,47.2542,568,0
+QRFT.US,D,20240307,000000,47.45,47.6,47.45,47.5891,1308,0
+QRFT.US,D,20240308,000000,47.5475,47.5475,47.3,47.3,614,0
+QRFT.US,D,20240311,000000,47.19,47.3564,47.18,47.3564,510,0
+QRFT.US,D,20240312,000000,47.385,47.7471,47.385,47.7471,489,0
+QRFT.US,D,20240313,000000,47.65,47.65,47.6174,47.6174,283,0
+QRFT.US,D,20240314,000000,47.4813,47.4813,47.4021,47.4021,401,0
+QRFT.US,D,20240315,000000,47.08,47.19,47.08,47.1103,543,0
+QRFT.US,D,20240318,000000,47.43,47.43,47.3234,47.3234,350,0
+QRFT.US,D,20240319,000000,47.6471,47.6471,47.6471,47.6471,249,0
+QRFT.US,D,20240320,000000,47.72,48.0742,47.72,48.0742,674,0
+QRFT.US,D,20240321,000000,48.24,48.49,48.24,48.2846,926,0
+QRFT.US,D,20240322,000000,48.142,48.142,48.142,48.142,227,0
+QRFT.US,D,20240325,000000,47.9834,48.025,47.9574,47.9574,517,0
+QRFT.US,D,20240326,000000,48.01,48.01,47.84,47.84,656,0
+QRFT.US,D,20240327,000000,48.17,48.3433,48.15,48.3433,409,0
+QRFT.US,D,20240328,000000,48.37,48.4342,48.35,48.4342,1300,0
+QRFT.US,D,20240401,000000,48.27,48.27,48.16,48.2536,25115,0
+QRFT.US,D,20240402,000000,48.2,48.2,47.675,47.8163,8005,0
+QRFT.US,D,20240403,000000,48.06,48.06,47.84,47.9341,494,0
+QRFT.US,D,20240404,000000,47.6,47.6,47.3197,47.3197,486,0
+QRFT.US,D,20240405,000000,47.9596,47.9596,47.9,47.9,1089,0
+QRFT.US,D,20240408,000000,47.91,47.91,47.8432,47.8432,266,0
+QRFT.US,D,20240409,000000,47.79,47.95,47.75,47.95,830,0
+QRFT.US,D,20240410,000000,47.52,47.562,47.52,47.562,780,0
+QRFT.US,D,20240411,000000,47.56,47.9875,47.56,47.9875,742,0
+QRFT.US,D,20240412,000000,47.36,47.36,47.26,47.2889,1766,0
+QRFT.US,D,20240415,000000,47.18,47.18,46.65,46.6934,960,0
+QRFT.US,D,20240416,000000,46.6291,46.6291,46.6291,46.6291,110,0
+QRFT.US,D,20240417,000000,46.2234,46.36,46.2234,46.2945,626,0
+QRFT.US,D,20240418,000000,46.15,46.15,46.0905,46.0905,368,0
+QRFT.US,D,20240419,000000,46.01,46.01,45.46,45.46,14037,0
+QRFT.US,D,20240422,000000,45.65,46.09,45.65,45.9626,2233,0
+QRFT.US,D,20240423,000000,46.2,46.5703,46.2,46.5703,381,0
+QRFT.US,D,20240424,000000,46.5002,46.5522,46.395,46.5522,1126,0
+QRFT.US,D,20240425,000000,45.76,46.16,45.76,46.091,2398,0
+QRFT.US,D,20240426,000000,46.7,46.7298,46.7,46.7298,269,0
+QRFT.US,D,20240429,000000,46.81,46.8401,46.7767,46.7767,596,0
+QRFT.US,D,20240430,000000,46.55,46.55,46.204,46.204,880,0
+QRFT.US,D,20240501,000000,46.11,46.14,46.1045,46.1045,1476,0
+QRFT.US,D,20240502,000000,46.57,46.57,46.49,46.5456,1202,0
+QRFT.US,D,20240503,000000,47.29,47.31,47.29,47.2979,785,0
+QRFT.US,D,20240506,000000,47.84,47.84,47.84,47.84,178,0
+QRFT.US,D,20240507,000000,47.9439,47.99,47.83,47.89,1644,0
+QRFT.US,D,20240508,000000,47.8501,47.8501,47.8501,47.8501,148,0
+QRFT.US,D,20240509,000000,47.97,47.97,47.951,47.951,701,0
+QRFT.US,D,20240510,000000,47.97,48.02,47.9,48,3698,0
+QRFT.US,D,20240513,000000,48.02,48.04,48.02,48.04,565,0
+QRFT.US,D,20240514,000000,48.12,48.34,48.12,48.3283,2885,0
+QRFT.US,D,20240515,000000,48.61,48.99,48.61,48.99,2975,0
+QRFT.US,D,20240516,000000,49.08,49.1,48.9587,48.9587,1222,0
+QRFT.US,D,20240517,000000,48.9,48.9,48.79,48.89,1509,0
+QRFT.US,D,20240520,000000,49.12,49.15,49.1,49.12,2874,0
+QRFT.US,D,20240521,000000,49.15,49.2168,49.11,49.2168,1742,0
+QRFT.US,D,20240522,000000,49.22,49.22,49.02,49.1,1264,0
+QRFT.US,D,20240523,000000,48.8819,48.8819,48.8819,48.8819,441,0
+QRFT.US,D,20240524,000000,49.16,49.21,49.16,49.21,557,0
+QRFT.US,D,20240528,000000,49.37,49.37,49.1,49.3212,592,0
+QRFT.US,D,20240529,000000,48.92,49.2163,48.92,49.096,394,0
+QRFT.US,D,20240530,000000,48.5387,48.5387,48.5387,48.5387,318,0
+QRFT.US,D,20240531,000000,48.15,48.6927,48.15,48.6927,2475,0
+QRFT.US,D,20240603,000000,48.61,48.9308,48.61,48.9308,3858,0
+QRFT.US,D,20240604,000000,48.97,49.12,48.9397,49.0908,2259,0
+QRFT.US,D,20240605,000000,49.4,49.71,49.4,49.7099,1210,0
+QRFT.US,D,20240606,000000,49.84,49.84,49.78,49.78,861,0
+QRFT.US,D,20240607,000000,49.9861,49.9861,49.7846,49.7846,268,0
+QRFT.US,D,20240610,000000,49.71,49.8987,49.71,49.8987,477,0
+QRFT.US,D,20240611,000000,49.92,50.2349,49.92,50.2349,747,0
+QRFT.US,D,20240612,000000,50.8,50.84,50.7904,50.7904,637,0
+QRFT.US,D,20240613,000000,50.7,50.76,50.69,50.72,1588,0
+QRFT.US,D,20240614,000000,50.71,50.7377,50.686,50.7377,963,0
+QRFT.US,D,20240617,000000,50.73,51.37,50.73,51.2604,2722,0
+QRFT.US,D,20240618,000000,51.0901,51.21,51.0901,51.21,1200,0
+QRFT.US,D,20240620,000000,51.1879,51.1879,51.1879,51.1879,317,0
+QRFT.US,D,20240621,000000,51.22,51.2625,51.2,51.2625,1164,0
+QRFT.US,D,20240624,000000,51.25,51.25,51.1373,51.1373,616,0
+QRFT.US,D,20240625,000000,51.1,51.2139,51.1,51.2139,1538,0
+QRFT.US,D,20240626,000000,51.31,51.39,51.3,51.366,3730,0
+QRFT.US,D,20240627,000000,51.53,51.53,51.51,51.51,820,0
+QRFT.US,D,20240628,000000,51.83,51.83,51.2724,51.2724,864,0
+QRFT.US,D,20240701,000000,51.42,51.4877,51.36,51.4877,38341,0
+QRFT.US,D,20240702,000000,51.45,51.75,51.45,51.75,32461,0
+QRFT.US,D,20240703,000000,52.0992,52.0992,52.0992,52.0992,382,0
+QRFT.US,D,20240705,000000,52.31,52.466,52.17,52.466,1065,0
+QRFT.US,D,20240708,000000,52.72,52.931,52.4851,52.5423,2037,0
+QRFT.US,D,20240709,000000,52.5951,52.5975,52.5951,52.5975,336,0
+QRFT.US,D,20240710,000000,52.9,53.0339,52.765,53.0339,6337,0
+QRFT.US,D,20240711,000000,53.26,53.26,52.5793,52.5793,6167,0
+QRFT.US,D,20240712,000000,52.6318,53.06,52.6,52.8579,2393,0
+QRFT.US,D,20240715,000000,53.1286,53.21,52.8851,52.8851,1876,0
+QRFT.US,D,20240716,000000,53.19,53.19,53.07,53.1569,797,0
+QRFT.US,D,20240717,000000,52.06,52.06,52.04,52.04,617,0
+QRFT.US,D,20240718,000000,51.609,51.609,51.609,51.609,522,0
+QRFT.US,D,20240719,000000,51.41,51.41,51.2661,51.2661,2173,0
+QRFT.US,D,20240722,000000,51.855,51.9654,51.75,51.9654,1062,0
+QRFT.US,D,20240723,000000,52.28,52.28,51.9665,51.9665,1619,0
+QRFT.US,D,20240724,000000,51.36,51.36,50.6005,50.6005,1310,0
+QRFT.US,D,20240725,000000,50.51,51.17,50.2,50.4262,6440,0
+QRFT.US,D,20240726,000000,50.82,50.82,50.8009,50.8009,388,0
+QRFT.US,D,20240729,000000,50.91,50.91,50.8701,50.8701,298,0
+QRFT.US,D,20240730,000000,50.34,50.4365,50.34,50.4365,1283,0
+QRFT.US,D,20240731,000000,51.55,51.56,51.55,51.5558,1193,0
+QRFT.US,D,20240801,000000,52.26,52.26,50.64,50.6821,2804,0
+QRFT.US,D,20240802,000000,49.87,49.87,49.4228,49.6915,3382,0
+QRFT.US,D,20240805,000000,47.94,48.62,46.97,48.34,6068,0
+QRFT.US,D,20240806,000000,48.58,49.3799,48.43,48.79,3176,0
+QRFT.US,D,20240807,000000,49.48,49.48,48.4674,48.4674,336,0
+QRFT.US,D,20240808,000000,49.14,49.65,49.14,49.65,4390,0
+QRFT.US,D,20240809,000000,50.0018,50.0018,50.0018,50.0018,115,0
+QRFT.US,D,20240812,000000,49.94,49.94,49.851,49.851,1590,0
+QRFT.US,D,20240813,000000,50.25,50.66,50.25,50.66,785,0
+QRFT.US,D,20240814,000000,50.65,50.84,50.65,50.84,1237,0
+QRFT.US,D,20240815,000000,51.68,51.69,51.68,51.69,966,0
+QRFT.US,D,20240816,000000,51.64,51.7871,51.63,51.7495,4248,0
+QRFT.US,D,20240819,000000,51.77,52.1006,51.73,52.1006,1278,0
+QRFT.US,D,20240820,000000,52.2135,52.2135,52.2135,52.2135,185,0
+QRFT.US,D,20240821,000000,52.28,52.4607,52.28,52.4607,477,0
+QRFT.US,D,20240822,000000,52.55,52.55,51.9208,51.9208,1240,0
+QRFT.US,D,20240823,000000,52.31,52.36,52.27,52.36,4198,0
+QRFT.US,D,20240826,000000,52.3,52.3,52.177,52.177,3085,0
+QRFT.US,D,20240827,000000,52.19,52.283,52.19,52.283,548,0
+QRFT.US,D,20240828,000000,52.1364,52.1364,51.9,51.999,1569,0
+QRFT.US,D,20240829,000000,52.65,52.6501,52.1736,52.1736,561,0
+QRFT.US,D,20240830,000000,52.54,52.77,52.31,52.73,1825,0
+QRFT.US,D,20240903,000000,52.59,52.59,51.73,51.73,2532,0
+QRFT.US,D,20240904,000000,51.63,51.6951,51.56,51.6951,682,0
+QRFT.US,D,20240905,000000,51.575,51.575,51.3101,51.344,979,0
+QRFT.US,D,20240906,000000,51.495,51.495,50.6534,50.6534,65346,0
+QRFT.US,D,20240909,000000,50.96,51.0504,50.86,51.0504,26239,0
+QRFT.US,D,20240910,000000,51.09,51.2616,51.09,51.2616,500,0
+QRFT.US,D,20240911,000000,51.26,51.61,51.26,51.61,1936,0
+QRFT.US,D,20240912,000000,51.58,51.9499,51.58,51.9266,2031,0
+QRFT.US,D,20240913,000000,52.25,52.25,52.23,52.23,3125,0
+QRFT.US,D,20240916,000000,52.34,52.39,52.2404,52.39,2370,0
+QRFT.US,D,20240917,000000,52.4845,52.4845,52.181,52.3,2372,0
+QRFT.US,D,20240918,000000,52.31,52.36,52.28,52.2813,935,0
+QRFT.US,D,20240919,000000,53.071,53.13,53.07,53.13,916,0
+QRFT.US,D,20240920,000000,52.9527,53.11,52.89,53.015,2917,0
+QRFT.US,D,20240923,000000,53.11,53.12,53.05,53.12,1990,0
+QRFT.US,D,20240924,000000,53.36,53.36,53.0301,53.195,1554,0
+QRFT.US,D,20240925,000000,53.07,53.12,52.98,52.98,3904,0
+QRFT.US,D,20240926,000000,53.24,53.3001,53.24,53.3001,2994,0
+QRFT.US,D,20240927,000000,53.369,53.369,53.369,53.369,305,0
+QRFT.US,D,20240930,000000,53.19,53.5992,53.18,53.5992,1010,0
+QRFT.US,D,20241001,000000,54.7,54.7,53.0148,53.2433,2170,0
+QRFT.US,D,20241002,000000,53.08,53.25,53.08,53.2325,8415,0
+QRFT.US,D,20241003,000000,52.855,52.915,52.855,52.915,786,0
+QRFT.US,D,20241004,000000,53.0401,53.22,53.0401,53.22,778,0
+QRFT.US,D,20241007,000000,53.07,53.108,52.7286,52.7286,813,0
+QRFT.US,D,20241008,000000,52.96,53.15,52.94,53.15,25185,0
+QRFT.US,D,20241009,000000,53.385,53.5544,53.385,53.5544,904,0
+QRFT.US,D,20241010,000000,53.38,53.4679,53.2801,53.419,1387,0
+QRFT.US,D,20241011,000000,53.6412,53.7381,53.6,53.7381,11502,0
+QRFT.US,D,20241014,000000,53.72,54.14,53.72,54.111,5743,0
+QRFT.US,D,20241015,000000,54.22,54.22,53.991,53.991,492,0
+QRFT.US,D,20241016,000000,54.1,54.1,53.9344,54.0713,2781,0
+QRFT.US,D,20241017,000000,54.38,54.38,53.9,53.921,3987,0
+QRFT.US,D,20241018,000000,54.03,54.234,53.91,54.1931,3101,0
+QRFT.US,D,20241021,000000,54.16,54.17,53.87,53.9,1900,0
+QRFT.US,D,20241022,000000,53.78,53.8842,53.69,53.8842,598,0
+QRFT.US,D,20241023,000000,53.84,53.84,53.205,53.5259,2334,0
+QRFT.US,D,20241024,000000,53.51,53.51,53.4764,53.4764,755,0
+QRFT.US,D,20241025,000000,53.735,53.735,53.2568,53.2568,456,0
+QRFT.US,D,20241028,000000,53.64,53.64,53.4594,53.4594,1063,0
+QRFT.US,D,20241029,000000,53.54,53.59,53.4768,53.4768,439,0
+QRFT.US,D,20241030,000000,53.42,53.4201,53.2808,53.2808,526,0
+QRFT.US,D,20241031,000000,53.01,53.01,52.81,52.81,3841,0
+QRFT.US,D,20241101,000000,53.04,53.04,52.92,52.929,3816,0
+QRFT.US,D,20241104,000000,52.83,52.87,52.701,52.721,16364,0
+QRFT.US,D,20241105,000000,53.1526,53.2072,53.06,53.2067,1112,0
+QRFT.US,D,20241106,000000,53.96,53.96,53.76,53.851,3417,0
+QRFT.US,D,20241107,000000,54.11,54.3545,54.11,54.25,1038,0
+QRFT.US,D,20241108,000000,54.4015,54.75,54.4015,54.62,1731,0
+QRFT.US,D,20241111,000000,54.7,54.7,54.56,54.611,6639,0
+QRFT.US,D,20241112,000000,54.29,54.3,54.29,54.3,680,0
+QRFT.US,D,20241113,000000,54.25,54.41,54.2401,54.25,3965,0
+QRFT.US,D,20241114,000000,54.092433,54.092433,53.78,53.78,2298,0
+QRFT.US,D,20241118,000000,52.99,53.25,52.97,53.23,1746,0
+QRFT.US,D,20241119,000000,52.96,53.3874,52.96,53.2926,1536,0
+QRFT.US,D,20241120,000000,53.26,53.51,53.18,53.51,2609,0
+QRFT.US,D,20241121,000000,53.62,54.23,53.62,54.19,3183,0
+QRFT.US,D,20241122,000000,54.4701,54.61,54.41,54.55,1722,0
+QRFT.US,D,20241125,000000,55.04,55.1,54.82,54.9037,2063,0
+QRFT.US,D,20241126,000000,54.97,55.11,54.97,55.11,1853,0
+QRFT.US,D,20241127,000000,55.05,55.05,55,55,1468,0
+QRFT.US,D,20241129,000000,55.3,55.38,55.3,55.3375,957,0
+QRFT.US,D,20241202,000000,55.31,55.31,55.22,55.2247,6689,0
+QRFT.US,D,20241203,000000,55.07,55.27,55.07,55.2291,1808,0
+QRFT.US,D,20241204,000000,55.4,55.65,55.4,55.6048,5128,0
+QRFT.US,D,20241205,000000,55.42,55.45,55.2974,55.2974,2275,0
+QRFT.US,D,20241206,000000,55.63,55.63,55.5,55.5034,1468,0
+QRFT.US,D,20241209,000000,55.3,55.3,55.106,55.106,1611,0
+QRFT.US,D,20241210,000000,55.1939,55.47,55.0574,55.08,2214,0
+QRFT.US,D,20241211,000000,55.41,55.529,55.38,55.38,1929,0
+QRFT.US,D,20241212,000000,55.29,55.29,55.11,55.11,1354,0
+QRFT.US,D,20241213,000000,54.93,54.93,54.869,54.869,840,0
+QRFT.US,D,20241216,000000,54.97,55.1774,54.82,54.97,9610,0
+QRFT.US,D,20241217,000000,55.07,55.07,54.7571,54.7571,679,0
+QRFT.US,D,20241218,000000,54.36,54.36,53.27,53.2721,779,0
+QRFT.US,D,20241219,000000,53.32,53.34,53.02,53.02,3198,0
+QRFT.US,D,20241220,000000,53.51,53.9957,53.51,53.6806,4660,0
+QRFT.US,D,20241223,000000,53.69,54.01,53.49,54.01,4553,0
+QRFT.US,D,20241224,000000,54.169,54.3836,54.12,54.3836,2897,0
+QRFT.US,D,20241226,000000,54.39,54.49,54.35,54.401,4760,0
+QRFT.US,D,20241227,000000,53.93,53.93,53.7909,53.9253,940,0
+QRFT.US,D,20241230,000000,52.96,53.42,52.85,53.25,2704,0
+QRFT.US,D,20241231,000000,53,53.15,52.88,53.08,2424,0
+QRFT.US,D,20250102,000000,53.5339,53.54,52.8537,53.04,4285,0
+QRFT.US,D,20250103,000000,53.29,53.579,53.29,53.54,2863,0
+QRFT.US,D,20250106,000000,53.92,53.9899,53.2,53.6263,2824,0
+QRFT.US,D,20250107,000000,53.55,53.55,53.3257,53.3257,413,0
+QRFT.US,D,20250108,000000,53.1,53.4196,53.07,53.4196,1212,0
+QRFT.US,D,20250110,000000,52.77,53.23,52.71,52.7491,901,0
+QRFT.US,D,20250113,000000,52.36,52.8999,52.36,52.8945,1206,0
+QRFT.US,D,20250114,000000,53.01,53.2,52.64,52.94,1714,0
+QRFT.US,D,20250115,000000,53.67,53.67,53.5589,53.5589,504,0
+QRFT.US,D,20250116,000000,53.595,53.74,53.595,53.6852,1039,0
+QRFT.US,D,20250117,000000,53.9886,54.12,53.959,53.959,2830,0
+QRFT.US,D,20250121,000000,54.27,54.44,54.27,54.43,2444,0
+QRFT.US,D,20250122,000000,54.58,54.75,54.52,54.52,2120,0
+QRFT.US,D,20250123,000000,54.7,54.94,54.68,54.94,3590,0
+QRFT.US,D,20250124,000000,54.99,54.99,54.88,54.95,1212,0
+QRFT.US,D,20250127,000000,55.09,55.1615,55.08,55.1615,4255,0
+QRFT.US,D,20250128,000000,55.3695,55.391,55.3695,55.391,517,0
+QRFT.US,D,20250129,000000,55.46,55.46,55.41,55.4163,716,0
+QRFT.US,D,20250131,000000,56.2967,56.2967,55.6365,55.6365,1391,0
+QRFT.US,D,20250203,000000,54.885,55.66,54.78,55.469,13743,0
+QRFT.US,D,20250204,000000,55.28,55.6242,55.26,55.6242,3349,0
+QRFT.US,D,20250205,000000,55.8699,56.01,55.8699,56.01,309,0
+QRFT.US,D,20250206,000000,56.21,56.3595,56.19,56.3595,1385,0
+QRFT.US,D,20250207,000000,56.0638,56.0638,55.8625,55.8642,1772,0
+QRFT.US,D,20250210,000000,56.13,56.3,56.13,56.23,25078,0
+QRFT.US,D,20250211,000000,56.0807,56.23,56.0807,56.22,1981,0
+QRFT.US,D,20250212,000000,55.69,56.129,55.69,56.0693,2534,0
+QRFT.US,D,20250213,000000,56.43,56.74,56.4299,56.74,1546,0
+QRFT.US,D,20250214,000000,56.84,57.9,56.72,56.84,4991,0
+QRFT.US,D,20250218,000000,56.88,57.09,56.7578,56.8319,1410,0
+QRFT.US,D,20250219,000000,56.67,56.9,56.56,56.7851,3008,0
+QRFT.US,D,20250220,000000,56.2475,56.2889,56.2475,56.2889,484,0
+QRFT.US,D,20250221,000000,55.85,55.85,55.21,55.23,754,0
+QRFT.US,D,20250224,000000,55.26,55.26,55.01,55.01,407,0
+QRFT.US,D,20250225,000000,54.41,54.76,54.41,54.6388,13408,0
+QRFT.US,D,20250226,000000,55.26,55.32,54.6,54.81,10204,0
+QRFT.US,D,20250228,000000,54.06,54.7484,54.06,54.7484,866,0
+QRFT.US,D,20250303,000000,54.97,54.97,53.44,53.6789,7759,0
+QRFT.US,D,20250304,000000,53.0724,53.75,52.88,53.02,3302,0
+QRFT.US,D,20250305,000000,52.84,53.647,52.84,53.647,272,0
+QRFT.US,D,20250306,000000,52.97,52.97,52.49,52.5475,3899,0
+QRFT.US,D,20250307,000000,52,52.859,51.81,52.809,17877,0
+QRFT.US,D,20250310,000000,52.02,52.02,51.01,51.11,2127,0
+QRFT.US,D,20250311,000000,51.34,51.34,50.65,50.899,1110,0
+QRFT.US,D,20250312,000000,51.34,51.34,51.06,51.219,7420,0
+QRFT.US,D,20250313,000000,50.84,50.84,50.267,50.267,1320,0
+QRFT.US,D,20250314,000000,50.946,51.4064,50.94,51.4064,804,0
+QRFT.US,D,20250317,000000,51.68,52.039,51.4,51.7491,1632,0
+QRFT.US,D,20250318,000000,51.32,51.32,50.96,51.179,13573,0
+QRFT.US,D,20250319,000000,51.44,51.9,51.39,51.6925,2525,0
+QRFT.US,D,20250320,000000,51.7,51.719,51.519,51.68,3978,0
+QRFT.US,D,20250321,000000,51.31,51.71,51.2399,51.6875,62799,0
+QRFT.US,D,20250324,000000,52.58,52.69,52.45,52.6811,33275,0
+QRFT.US,D,20250325,000000,52.78,52.8,52.5501,52.7422,10965,0
+QRFT.US,D,20250326,000000,52.09,52.09,52.03,52.03,1993,0
+QRFT.US,D,20250327,000000,51.87,52.04,51.87,51.9109,508,0
+QRFT.US,D,20250328,000000,51.4,51.4,50.8172,50.9,2353,0
+QRFT.US,D,20250331,000000,50.41,51.17,50.31,51.17,4561,0
+QRFT.US,D,20250401,000000,51.06,51.35,50.93,51.35,128729,0
+QRFT.US,D,20250402,000000,51.25,51.8169,51.07,51.8169,6382,0
+QRFT.US,D,20250403,000000,49.715,49.98,49.19,49.19,10862,0
+QRFT.US,D,20250404,000000,47.39,47.86,46.22,46.22,3066,0
+QRFT.US,D,20250407,000000,44.39,46.1563,44,46.1563,3492,0
+QRFT.US,D,20250408,000000,47.96,47.96,45.44,45.44,8428,0
+QRFT.US,D,20250409,000000,49.16,49.8103,49.16,49.8103,3577,0
+QRFT.US,D,20250410,000000,48.7,48.7,47.28,48.1552,6124,0
+QRFT.US,D,20250411,000000,48.22,49.09,48.22,48.95,6508,0
+QRFT.US,D,20250414,000000,49.571,50,49.13,49.39,2683,0
+QRFT.US,D,20250415,000000,49.3828,49.3828,49.3367,49.3367,502,0
+QRFT.US,D,20250416,000000,48.845,48.845,47.74,48.1672,1272,0
+QRFT.US,D,20250417,000000,48.33,48.58,48.2321,48.2321,303,0
+QRFT.US,D,20250421,000000,47.27,47.27,47.0921,47.0921,579,0
+QRFT.US,D,20250422,000000,48.0999,48.2653,48.0999,48.2653,777,0
+QRFT.US,D,20250423,000000,49.38,49.38,49.1553,49.1553,1033,0
+QRFT.US,D,20250424,000000,49.27,50.1344,49.27,50.1344,201,0
+QRFT.US,D,20250425,000000,50.15,50.5113,50.15,50.5113,2082,0
+QRFT.US,D,20250428,000000,50.25,50.6015,50.08,50.6015,1850,0
+QRFT.US,D,20250429,000000,50.7185,50.882,50.44,50.882,492,0
+QRFT.US,D,20250501,000000,51.55,51.57,51.347,51.347,1080,0
+QRFT.US,D,20250502,000000,52.08,52.09,51.9807,52.0448,905,0
+QRFT.US,D,20250505,000000,51.65,52.052,51.65,51.7973,1760,0
+QRFT.US,D,20250507,000000,51.51,51.6829,51.51,51.6829,492,0
+QRFT.US,D,20250508,000000,52.3,52.31,51.8908,51.8908,989,0
+QRFT.US,D,20250509,000000,51.9501,51.9501,51.7403,51.8086,904,0
+QRFT.US,D,20250512,000000,52.9819,53.48,52.9819,53.341,3535,0
+QRFT.US,D,20250513,000000,53.78,53.93,53.78,53.8037,1970,0
+QRFT.US,D,20250515,000000,52.5,54.0452,52.5,54.0452,960,0
+QRFT.US,D,20250516,000000,54.325,54.4279,54.325,54.4279,436,0
+QRFT.US,D,20250519,000000,54.33,54.5063,52.92,54.5063,2060,0
+QRFT.US,D,20250521,000000,53.51,53.51,53.4797,53.4797,465,0
+QRFT.US,D,20250527,000000,54.025,54.0405,54.025,54.0405,480,0
+QRFT.US,D,20250528,000000,53.95,53.95,53.8023,53.8023,659,0
+QRFT.US,D,20250530,000000,53.8601,54.0484,53.8601,54.0484,444,0
+QRFT.US,D,20250602,000000,54.02,54.243,53.95,54.243,1387,0
+QRFT.US,D,20250603,000000,54.4,54.6143,54.4,54.6143,739,0
+QRFT.US,D,20250604,000000,54.63,54.7199,54.626,54.626,481,0
+QRFT.US,D,20250605,000000,54.32,54.49,54.32,54.3658,9293,0
+QRFT.US,D,20250606,000000,54.99,54.99,54.9307,54.9307,586,0
+QRFT.US,D,20250609,000000,54.8867,55.13,54.8867,54.9993,520,0
+QRFT.US,D,20250610,000000,55,55.15,55,55.1119,13836,0
+QRFT.US,D,20250611,000000,55.3999,55.3999,54.93,55.0507,1216,0
+QRFT.US,D,20250612,000000,55.29,55.29,55.25,55.2729,4163,0
+QRFT.US,D,20250613,000000,54.5901,54.65,54.59,54.6133,766,0
+QRFT.US,D,20250616,000000,55.15,55.34,54.9,55.2259,1890,0
+QRFT.US,D,20250618,000000,55.06,55.06,54.7639,54.7639,1531,0
+QRFT.US,D,20250620,000000,54.7118,54.9,54.531,54.531,576,0
+QRFT.US,D,20250623,000000,54.805,55.0568,54.65,55.0568,1792,0
+QRFT.US,D,20250624,000000,55.446,55.88,55.446,55.7743,2846,0
+QRFT.US,D,20250625,000000,55.75,55.79,55.6598,55.6598,876,0
+QRFT.US,D,20250626,000000,56,56.19,56,56.1602,1177,0
+QRFT.US,D,20250627,000000,56.495,56.495,56.29,56.449,1782,0
+QRFT.US,D,20250630,000000,56.54,57.07,56.4828,56.7992,1084,0
+QRFT.US,D,20250701,000000,56.61,56.61,56.54,56.5912,1658,0
+QRFT.US,D,20250702,000000,56.5799,56.6549,56.5799,56.6549,622,0
+QRFT.US,D,20250707,000000,56.79,56.89,56.7,56.8691,3020,0
+QRFT.US,D,20250709,000000,56.9,57.19,56.831,57.0749,4760,0
+QRFT.US,D,20250710,000000,57.22,57.23,57.15,57.171,1630,0
+QRFT.US,D,20250711,000000,57.14,57.14,56.9725,56.9725,195,0
+QRFT.US,D,20250714,000000,57.08,57.22,57.0733,57.22,840,0
+QRFT.US,D,20250715,000000,57.1,57.23,56.94,57.0195,1144,0
+QRFT.US,D,20250716,000000,57.08,57.1,56.93,56.93,790,0
+QRFT.US,D,20250717,000000,57.15,57.56,57.15,57.4769,1267,0
+QRFT.US,D,20250718,000000,57.51,57.51,57.4776,57.4776,237,0
+QRFT.US,D,20250721,000000,57.61,57.61,57.5847,57.5847,626,0
+QRFT.US,D,20250723,000000,57.5,57.777,57.5,57.7481,4680,0
+QRFT.US,D,20250724,000000,57.93,58.0452,57.76,57.76,799,0
+QRFT.US,D,20250725,000000,58.0501,58.2272,58.0501,58.2272,242,0
+QRFT.US,D,20250728,000000,58.14,58.7,57.88,58.125,1772,0
+QRFT.US,D,20250730,000000,58.5199,58.5199,57.92,57.92,510,0
+QRFT.US,D,20250731,000000,58.565,58.565,57.9823,57.9823,2132,0
+QRFT.US,D,20250801,000000,57.1708,57.1708,56.785,56.9924,521,0
+QRFT.US,D,20250804,000000,56.84,57.85,56.84,57.39,4006,0
+QRFT.US,D,20250805,000000,57.78,57.78,57.01,57.01,4377,0
+QRFT.US,D,20250806,000000,57.82,58,57.71,57.85,1268,0
+QRFT.US,D,20250807,000000,58,58,57.74,57.8422,605,0
+QRFT.US,D,20250811,000000,58.35,58.53,58.04,58.04,919,0
+QRFT.US,D,20250812,000000,58.93,58.93,58.84,58.84,486,0
+QRFT.US,D,20250814,000000,59.15,59.2692,59.15,59.2692,1848,0
+QRFT.US,D,20250815,000000,58.96,59.42,58.9377,58.9377,2260,0
+QRFT.US,D,20250818,000000,59.05,59.16,58.88,59.05,29130,0
+QRFT.US,D,20250819,000000,58.96,59.02,58.49,58.52,8235,0
+QRFT.US,D,20250820,000000,58,58.3441,58,58.3441,909,0
+QRFT.US,D,20250821,000000,58.1,58.1,58.0782,58.0782,608,0
+QRFT.US,D,20250825,000000,58.89,58.97,58.8211,58.8211,2080,0
+QRFT.US,D,20250826,000000,58.7001,59.0645,58.7001,59.0645,323,0
+QRFT.US,D,20250827,000000,58.85,59.2258,58.85,59.2258,746,0
+QRFT.US,D,20250828,000000,59.17,59.5,59.17,59.48,1170,0
+QRFT.US,D,20250829,000000,58.803,58.87,58.803,58.8515,528,0
+QRFT.US,D,20250902,000000,58.27,58.4537,58.27,58.4537,3095,0
+QRFT.US,D,20250904,000000,59.18,59.2574,59.18,59.2574,379,0
+QRFT.US,D,20250905,000000,59.4701,59.4701,59.0066,59.0066,1160,0
+QRFT.US,D,20250908,000000,59.2199,59.2199,59.2053,59.2053,409,0
+QRFT.US,D,20250910,000000,59.36,59.3991,59.25,59.3991,821,0
+QRFT.US,D,20250911,000000,59.88,59.96,59.88,59.9297,2065,0
+QRFT.US,D,20250912,000000,60.01,60.01,59.9761,59.9761,1468,0
+QRFT.US,D,20250916,000000,60.21,60.25,60.21,60.2154,2241,0
+QRFT.US,D,20250917,000000,60.1,60.1024,60.1,60.1024,392,0
+QRFT.US,D,20250918,000000,60.46,60.48,60.43,60.4387,1891,0
+QRFT.US,D,20250919,000000,60.69,60.783,60.69,60.783,3089,0
+QRFT.US,D,20250922,000000,60.87,61.125,60.76,61.095,22872,0
+QRFT.US,D,20250923,000000,60.54,60.6105,60.54,60.6105,815,0
+QRFT.US,D,20250924,000000,60.47,60.47,60.47,60.47,155,0
+QRFT.US,D,20250925,000000,60.13,60.2,60.08,60.2,1032,0
+QRFT.US,D,20250926,000000,60.51,60.5119,60.49,60.5119,526,0
+QRFT.US,D,20250929,000000,60.82,60.82,60.58,60.649,633,0
+QRFT.US,D,20250930,000000,60.54,60.9408,60.54,60.9408,598,0
+QRFT.US,D,20251001,000000,60.512,61.1669,60.512,61.1669,6877,0
+QRFT.US,D,20251002,000000,61.2434,61.26,61.1591,61.1591,1696,0
+QRFT.US,D,20251003,000000,61.188,61.52,61.0786,61.0786,771,0
+QRFT.US,D,20251006,000000,61.395,61.44,61.395,61.4348,967,0
+QRFT.US,D,20251007,000000,61.52,61.52,61,61.139,1508,0
+QRFT.US,D,20251008,000000,61.272,61.5789,61.272,61.5789,348,0
+QRFT.US,D,20251009,000000,61.4304,61.451,61.39,61.451,816,0
+QRFT.US,D,20251010,000000,61.15,61.15,59.7323,59.7323,944,0
+QRFT.US,D,20251013,000000,60.37,60.74,60.37,60.7287,3159,0
+QRFT.US,D,20251014,000000,59.85,60.81,59.85,60.5114,1314,0
+QRFT.US,D,20251015,000000,60.97,60.9701,60.3332,60.7466,4320,0
+QRFT.US,D,20251016,000000,60.35,60.4801,60.28,60.388,863,0
+QRFT.US,D,20251017,000000,60.69,60.69,60.6832,60.6832,300,0
+QRFT.US,D,20251021,000000,61.16,61.25,61.16,61.25,354,0
+QRFT.US,D,20251022,000000,61.14,61.37,60.7908,60.8372,1826,0
+QRFT.US,D,20251023,000000,61.1206,62.54,61.075,61.267,5667,0
+QRFT.US,D,20251024,000000,61.88,61.92,61.7873,61.7873,3050,0
+QRFT.US,D,20251027,000000,62.29,62.5642,62.29,62.5642,345,0
+QRFT.US,D,20251028,000000,62.6478,62.8375,62.62,62.8375,1307,0
+QRFT.US,D,20251030,000000,62.6782,62.6782,62.1942,62.1942,2195,0
+QRFT.US,D,20251103,000000,62.16,62.68,62.16,62.54,4764,0
+QRFT.US,D,20251104,000000,61.07,62.082,60.62,61.7523,56881,0
+QRFT.US,D,20251105,000000,62.04,62.333,62.04,62.0833,1227,0
+QRFT.US,D,20251106,000000,61.37,61.46,61.1755,61.268,2110,0
+QRFT.US,D,20251107,000000,60.8204,61.22,60.55,61.22,2422,0
+QRFT.US,D,20251110,000000,62.18,62.32,62.18,62.2943,1642,0
+QRFT.US,D,20251111,000000,62.02,62.3427,62.02,62.3427,297,0
+QRFT.US,D,20251112,000000,62.36,62.36,62.3537,62.3537,332,0
+QRFT.US,D,20251113,000000,61.9,61.9,61.2237,61.2237,1409,0
+QRFT.US,D,20251114,000000,60.48,61.5401,60.48,61.274,1788,0
+QRFT.US,D,20251117,000000,61.4996,61.5,60.515,60.6778,2162,0
+QRFT.US,D,20251118,000000,60.35,60.35,60.2226,60.2226,1495,0
+QRFT.US,D,20251119,000000,60.28,60.51,60.28,60.4419,2567,0
+QRFT.US,D,20251120,000000,59.43,59.43,59.38,59.38,625,0
+QRFT.US,D,20251124,000000,60.47,60.9522,60.47,60.9522,602,0
+QRFT.US,D,20251125,000000,61.11,61.5033,60.96,61.5033,802,0
+QRFT.US,D,20251126,000000,61.706,62.02,61.706,61.9652,605,0
+QRFT.US,D,20251201,000000,62.25,62.25,61.9394,61.9394,67251,0
+QRFT.US,D,20251202,000000,62.175,62.21,62.175,62.1771,2832,0
+QRFT.US,D,20251203,000000,62.34,62.34,62.2896,62.2896,915,0
+QRFT.US,D,20251204,000000,62.25,62.3509,62.25,62.3509,334,0
+QRFT.US,D,20251208,000000,62.5395,62.5395,62.26,62.36,10441,0
+QRFT.US,D,20251209,000000,62.48,62.48,62.32,62.32,721,0
+QRFT.US,D,20251210,000000,62.41,62.8286,62.35,62.8286,9236,0
+QRFT.US,D,20251211,000000,62.5706,62.94,62.5706,62.91,995,0
+QRFT.US,D,20251212,000000,62.18,62.18,62.14,62.14,1063,0
+QRFT.US,D,20251215,000000,62.15,62.15,62.1397,62.1397,208,0
+QRFT.US,D,20251216,000000,61.98,62.01,61.98,62.01,525,0
+QRFT.US,D,20251217,000000,61.89,61.8901,61.13,61.13,1270,0
+QRFT.US,D,20251222,000000,62.775,62.8,62.71,62.761,2388,0
+QRFT.US,D,20251223,000000,63.01,63.0853,63.01,63.0853,927,0
+QRFT.US,D,20251224,000000,63.21,63.2845,63.21,63.2845,274,0
+QRFT.US,D,20251229,000000,62.85,63.0001,62.85,62.941,1248,0
+QRFT.US,D,20251230,000000,62.88,62.91,62.8643,62.8643,821,0
+QRFT.US,D,20251231,000000,62.62,62.62,62.421,62.421,422,0
+QRFT.US,D,20260102,000000,62.35,62.77,62.32,62.4756,14552,0
+QRFT.US,D,20260105,000000,63.02,63.09,62.81,62.8713,1652,0
+QRFT.US,D,20260106,000000,63.02,63.3082,63.02,63.3082,1232,0
+QRFT.US,D,20260107,000000,63.23,63.47,63.07,63.087,2550,0
+QRFT.US,D,20260108,000000,62.89,62.9385,62.8532,62.9385,1033,0
+QRFT.US,D,20260109,000000,63.4,63.4,63.33,63.33,737,0
+QRFT.US,D,20260112,000000,63.31,63.57,63.31,63.471,670,0
+QRFT.US,D,20260113,000000,63.3,63.49,63.3,63.3,741,0
+QRFT.US,D,20260114,000000,62.8767,62.8767,62.8756,62.8756,463,0
+QRFT.US,D,20260115,000000,63.3464,63.65,63.0774,63.0774,1872,0
+QRFT.US,D,20260116,000000,63.18,63.31,63.1337,63.1337,1034,0
+QRFT.US,D,20260120,000000,62.11,62.11,61.6111,61.6111,1040,0
+QRFT.US,D,20260121,000000,61.95,62.64,61.94,62.3781,1187,0
+QRFT.US,D,20260122,000000,62.84,62.95,62.805,62.8097,2059,0
+QRFT.US,D,20260123,000000,62.7401,62.8027,62.7401,62.8027,609,0
+QRFT.US,D,20260126,000000,62.93,63.23,62.93,63.1293,1268,0
+QRFT.US,D,20260127,000000,63.55,63.55,63.5405,63.5405,660,0
+QRFT.US,D,20260128,000000,63.6,63.605,63.515,63.598,1439,0
+QRFT.US,D,20260129,000000,63.04,63.3924,62.95,63.3924,1753,0
+QRFT.US,D,20260130,000000,62.95,63.0599,62.92,63.0599,1265,0
+QRFT.US,D,20260202,000000,63.59,63.59,63.4549,63.4549,21864,0
+QRFT.US,D,20260203,000000,62.9611,62.9611,62.71,62.8246,487,0
+QRFT.US,D,20260204,000000,62.66,63.08,62.54,62.54,4596,0
+QRFT.US,D,20260205,000000,61.9908,62,61.9108,61.9108,696,0
+QRFT.US,D,20260206,000000,62.53,63.2752,62.25,63.2752,1202,0
+QRFT.US,D,20260209,000000,63.21,63.4809,63.11,63.4809,522,0
+QRFT.US,D,20260211,000000,63.41,63.41,63.2961,63.2961,1026,0
+QRFT.US,D,20260212,000000,62.25,62.25,62.1252,62.1252,397,0
+QRFT.US,D,20260218,000000,62.895,62.9,62.59,62.59,815,0
diff --git a/daily/us/nyse etfs/1/quvu.us.txt b/daily/us/nyse etfs/1/quvu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea2187acecc009802a63b5e15bb4f66e655bb100
--- /dev/null
+++ b/daily/us/nyse etfs/1/quvu.us.txt	
@@ -0,0 +1,584 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QUVU.US,D,20231017,000000,21.73,22.06,21.73,21.9989,36152,0
+QUVU.US,D,20231018,000000,21.87,21.91,21.7604,21.7604,12652,0
+QUVU.US,D,20231019,000000,21.66,21.7086,21.52,21.52,9690,0
+QUVU.US,D,20231020,000000,21.45,21.535,21.32,21.32,11343,0
+QUVU.US,D,20231023,000000,21.2,21.2918,21.11,21.11,21108,0
+QUVU.US,D,20231024,000000,21.14,21.58,21.111,21.26,55770,0
+QUVU.US,D,20231025,000000,21.15,21.25,21.07,21.08,21392,0
+QUVU.US,D,20231026,000000,20.94,21.112,20.94,21.0415,8902,0
+QUVU.US,D,20231027,000000,21,21,20.71,20.7515,6442,0
+QUVU.US,D,20231030,000000,20.8,21.03,20.79,20.95,53506,0
+QUVU.US,D,20231031,000000,20.93,21.1068,20.93,21.0973,11019,0
+QUVU.US,D,20231101,000000,21.08,21.1899,21.0704,21.14,5551,0
+QUVU.US,D,20231102,000000,21.22,21.54,21.22,21.54,6624,0
+QUVU.US,D,20231103,000000,21.71,21.8439,21.7,21.7984,6820,0
+QUVU.US,D,20231106,000000,21.75,21.75,21.67,21.69,8507,0
+QUVU.US,D,20231107,000000,21.61,21.7199,21.6,21.6331,4269,0
+QUVU.US,D,20231108,000000,21.58,21.632,21.47,21.52,11801,0
+QUVU.US,D,20231109,000000,21.54,21.67,21.38,21.38,4681,0
+QUVU.US,D,20231110,000000,21.45,21.57,21.34,21.57,12464,0
+QUVU.US,D,20231113,000000,21.6,21.6179,21.5001,21.58,5967,0
+QUVU.US,D,20231114,000000,21.73,21.9956,21.73,21.92,33832,0
+QUVU.US,D,20231115,000000,21.92,22.1283,21.92,22.0688,13323,0
+QUVU.US,D,20231116,000000,21.99,22.13,21.9205,22.0209,22974,0
+QUVU.US,D,20231117,000000,21.99,22.1415,21.99,22.1302,20095,0
+QUVU.US,D,20231120,000000,22.05,22.2619,22.05,22.2,24949,0
+QUVU.US,D,20231121,000000,22.17,22.2488,22.13,22.2,19924,0
+QUVU.US,D,20231122,000000,22.35,22.35,22.23,22.2804,5963,0
+QUVU.US,D,20231124,000000,22.39,22.39,22.34,22.34,2611,0
+QUVU.US,D,20231127,000000,22.43,22.43,22.28,22.29,4611,0
+QUVU.US,D,20231128,000000,22.21,22.3478,22.21,22.26,4043,0
+QUVU.US,D,20231129,000000,22.29,22.3979,22.27,22.2999,10497,0
+QUVU.US,D,20231130,000000,22.26,22.4742,22.26,22.4742,9988,0
+QUVU.US,D,20231201,000000,22.4,22.665,22.4,22.6584,4650,0
+QUVU.US,D,20231204,000000,22.67,22.6852,22.61,22.6852,12844,0
+QUVU.US,D,20231205,000000,22.54,22.6125,22.48,22.5148,14771,0
+QUVU.US,D,20231206,000000,22.57,22.5931,22.43,22.4752,6225,0
+QUVU.US,D,20231207,000000,22.64,22.65,22.52,22.5752,4794,0
+QUVU.US,D,20231208,000000,22.55,22.6479,22.4904,22.6371,3531,0
+QUVU.US,D,20231211,000000,22.65,22.7659,22.63,22.7406,9859,0
+QUVU.US,D,20231212,000000,22.72,22.7912,22.69,22.7801,4671,0
+QUVU.US,D,20231213,000000,22.78,23.0762,22.69,23.0762,3472,0
+QUVU.US,D,20231214,000000,23.17,23.3899,23.17,23.2962,19871,0
+QUVU.US,D,20231215,000000,23.25,23.3,23.21,23.2499,12958,0
+QUVU.US,D,20231218,000000,23.42,23.42,23.25,23.2749,6161,0
+QUVU.US,D,20231219,000000,23.22,23.4323,23.22,23.4,7192,0
+QUVU.US,D,20231220,000000,23.36,23.4985,23.1971,23.1971,5254,0
+QUVU.US,D,20231221,000000,23.23,23.416,23.23,23.416,8828,0
+QUVU.US,D,20231222,000000,22.91,22.95,22.8599,22.8599,8542,0
+QUVU.US,D,20231226,000000,22.96,22.9967,22.87,22.9948,2371,0
+QUVU.US,D,20231227,000000,22.96,23.08,22.92,22.92,11391,0
+QUVU.US,D,20231228,000000,22.96,23.11,22.96,23.07,14710,0
+QUVU.US,D,20231229,000000,23.15,23.15,22.97,23.08,43877,0
+QUVU.US,D,20240102,000000,22.97,23.1898,22.97,23.1179,26012,0
+QUVU.US,D,20240103,000000,23.01,23.1,22.96,23,8484,0
+QUVU.US,D,20240104,000000,22.95,23.12,22.95,22.98,16076,0
+QUVU.US,D,20240105,000000,22.86,23.11,22.86,23.1,30777,0
+QUVU.US,D,20240108,000000,22.97,23.23,22.97,23.23,21808,0
+QUVU.US,D,20240109,000000,23.2,23.2,22.89,23.02,10204,0
+QUVU.US,D,20240110,000000,22.93,23.0087,22.93,22.96,14631,0
+QUVU.US,D,20240111,000000,22.92,23.03,22.79,22.92,15583,0
+QUVU.US,D,20240112,000000,22.94,23.0509,22.88,22.91,22552,0
+QUVU.US,D,20240116,000000,22.9,22.9,22.68,22.71,23945,0
+QUVU.US,D,20240117,000000,22.54,22.715,22.51,22.56,6937,0
+QUVU.US,D,20240118,000000,22.56,22.65,22.48,22.61,12622,0
+QUVU.US,D,20240119,000000,22.6,22.7833,22.59,22.76,8044,0
+QUVU.US,D,20240122,000000,22.92,22.92,22.84,22.85,11457,0
+QUVU.US,D,20240123,000000,22.8,22.95,22.8,22.92,2408,0
+QUVU.US,D,20240124,000000,22.98,23.01,22.84,22.84,3256,0
+QUVU.US,D,20240125,000000,22.97,23.02,22.92,23.01,11220,0
+QUVU.US,D,20240126,000000,23,23.08,23,23.05,5504,0
+QUVU.US,D,20240129,000000,23.09,23.13,23.0139,23.13,11416,0
+QUVU.US,D,20240130,000000,23.05,23.25,23.05,23.25,19168,0
+QUVU.US,D,20240131,000000,23.16,23.1857,22.98,23,8869,0
+QUVU.US,D,20240201,000000,22.93,23.0844,22.928,23.0844,9657,0
+QUVU.US,D,20240202,000000,23.01,23.0964,23,23.09,4757,0
+QUVU.US,D,20240205,000000,22.98,22.98,22.88,22.8906,2230,0
+QUVU.US,D,20240206,000000,22.92,22.9942,22.894,22.9779,3582,0
+QUVU.US,D,20240207,000000,22.98,23.0295,22.952,22.96,13377,0
+QUVU.US,D,20240208,000000,22.86,23.03,22.86,22.95,18961,0
+QUVU.US,D,20240209,000000,22.92,23,22.9,22.9832,9365,0
+QUVU.US,D,20240212,000000,22.89,23.21,22.89,23.14,15611,0
+QUVU.US,D,20240213,000000,22.9,22.9786,22.65,22.85,21010,0
+QUVU.US,D,20240214,000000,22.8879,22.8956,22.85,22.88,7949,0
+QUVU.US,D,20240215,000000,23.02,23.2499,23.02,23.2052,4290,0
+QUVU.US,D,20240216,000000,23.14,23.25,23.1397,23.161,11447,0
+QUVU.US,D,20240220,000000,23.15,23.23,23.09,23.1313,9345,0
+QUVU.US,D,20240221,000000,23,23.25,23,23.25,68230,0
+QUVU.US,D,20240222,000000,23.29,23.46,23.25,23.4284,9385,0
+QUVU.US,D,20240223,000000,23.49,23.53,23.46,23.53,12943,0
+QUVU.US,D,20240226,000000,23.44,23.4842,23.29,23.3841,29625,0
+QUVU.US,D,20240227,000000,23.44,23.44,23.36,23.424,11791,0
+QUVU.US,D,20240228,000000,23.33,23.4099,23.33,23.375,15747,0
+QUVU.US,D,20240229,000000,23.47,23.52,23.4,23.488,5526,0
+QUVU.US,D,20240301,000000,23.45,23.5235,23.405,23.5235,1415,0
+QUVU.US,D,20240304,000000,23.4,23.63,23.4,23.607,5290,0
+QUVU.US,D,20240305,000000,23.44,23.64,23.44,23.5,12092,0
+QUVU.US,D,20240306,000000,23.64,23.74,23.58,23.659,17259,0
+QUVU.US,D,20240307,000000,23.65,23.8264,23.65,23.7962,13449,0
+QUVU.US,D,20240308,000000,23.73,23.855,23.73,23.77,9344,0
+QUVU.US,D,20240311,000000,23.68,23.9399,23.68,23.9321,9515,0
+QUVU.US,D,20240312,000000,23.84,23.95,23.84,23.9492,12180,0
+QUVU.US,D,20240313,000000,23.88,24.08,23.88,23.9643,4381,0
+QUVU.US,D,20240314,000000,23.99,23.99,23.75,23.7867,9368,0
+QUVU.US,D,20240315,000000,23.7,23.7735,23.7,23.7735,4989,0
+QUVU.US,D,20240318,000000,23.875,23.875,23.8,23.8137,18740,0
+QUVU.US,D,20240319,000000,23.65,23.8799,23.65,23.8775,20737,0
+QUVU.US,D,20240320,000000,23.81,24.05,23.8,24,8037,0
+QUVU.US,D,20240321,000000,24.22,24.2243,24.17,24.192,7152,0
+QUVU.US,D,20240322,000000,24.11,24.175,24.0546,24.0546,2210,0
+QUVU.US,D,20240325,000000,24.05,24.09,24,24.0202,7085,0
+QUVU.US,D,20240326,000000,23.99,24.13,23.99,24.042,5475,0
+QUVU.US,D,20240327,000000,24.08,24.45,24.08,24.45,15075,0
+QUVU.US,D,20240328,000000,24.52,24.59,24.48,24.5461,22096,0
+QUVU.US,D,20240401,000000,23.62,25.0967,23.62,24.47,28710,0
+QUVU.US,D,20240402,000000,24.27,24.42,24.26,24.34,4425,0
+QUVU.US,D,20240403,000000,24.29,24.33,24.2141,24.2608,11111,0
+QUVU.US,D,20240404,000000,24.42,24.48,23.97,24.0321,17619,0
+QUVU.US,D,20240405,000000,24.03,24.154,23.98,24.1235,11014,0
+QUVU.US,D,20240408,000000,24.2,24.2002,24.04,24.1349,9857,0
+QUVU.US,D,20240409,000000,24.19,24.2,24.05,24.2,5821,0
+QUVU.US,D,20240410,000000,23.95,23.9624,23.8205,23.9037,2955,0
+QUVU.US,D,20240411,000000,23.97,23.97,23.72,23.8799,20114,0
+QUVU.US,D,20240412,000000,23.66,23.79,23.44,23.4648,50064,0
+QUVU.US,D,20240415,000000,23.61,23.61,23.35,23.4148,11741,0
+QUVU.US,D,20240416,000000,23.39,23.47,23.27,23.3,5571,0
+QUVU.US,D,20240417,000000,23.42,23.42,23.2305,23.3295,3133,0
+QUVU.US,D,20240418,000000,23.3,23.4709,23.3,23.3808,9102,0
+QUVU.US,D,20240419,000000,23.5,23.625,23.5,23.625,1668,0
+QUVU.US,D,20240422,000000,23.62,23.893,23.62,23.8248,5102,0
+QUVU.US,D,20240423,000000,23.77,23.9924,23.77,23.93,14671,0
+QUVU.US,D,20240424,000000,23.92,24.0361,23.91,24.0361,6453,0
+QUVU.US,D,20240425,000000,23.93,24.03,23.86,24.0002,8256,0
+QUVU.US,D,20240426,000000,23.99,24.03,23.94,23.9962,8027,0
+QUVU.US,D,20240429,000000,23.97,24.075,23.96,24.0603,15300,0
+QUVU.US,D,20240430,000000,23.96,24.07,23.8178,23.8178,17592,0
+QUVU.US,D,20240501,000000,23.78,23.8051,23.75,23.8051,1732,0
+QUVU.US,D,20240502,000000,23.89,24.02,23.87,23.9616,6970,0
+QUVU.US,D,20240503,000000,24.18,24.18,23.9775,24.0939,5622,0
+QUVU.US,D,20240506,000000,24.2063,24.235,24.139,24.235,3941,0
+QUVU.US,D,20240507,000000,24.24,24.3452,24.24,24.3452,7447,0
+QUVU.US,D,20240508,000000,24.22,24.4234,24.22,24.4234,2723,0
+QUVU.US,D,20240509,000000,24.33,24.5933,24.33,24.5933,9467,0
+QUVU.US,D,20240510,000000,24.61,24.6947,24.6,24.6845,4969,0
+QUVU.US,D,20240513,000000,24.66,24.72,24.66,24.6879,5044,0
+QUVU.US,D,20240514,000000,24.84,24.84,24.7898,24.7898,486,0
+QUVU.US,D,20240515,000000,24.82,24.96,24.82,24.9252,4462,0
+QUVU.US,D,20240516,000000,24.88,25.04,24.88,24.9907,7671,0
+QUVU.US,D,20240517,000000,24.93,25.03,24.93,25.003,6230,0
+QUVU.US,D,20240520,000000,24.94,25.0135,24.895,24.895,12104,0
+QUVU.US,D,20240521,000000,24.81,24.943,24.81,24.943,7809,0
+QUVU.US,D,20240522,000000,24.82,24.93,24.81,24.835,2628,0
+QUVU.US,D,20240523,000000,24.89,24.9,24.47,24.54,11495,0
+QUVU.US,D,20240524,000000,24.64,24.6899,24.5813,24.5813,8531,0
+QUVU.US,D,20240528,000000,24.56,24.6,24.4045,24.4441,4148,0
+QUVU.US,D,20240529,000000,24.26,24.3,24.15,24.1716,12001,0
+QUVU.US,D,20240530,000000,24.08,24.28,24.08,24.2496,12318,0
+QUVU.US,D,20240531,000000,24.28,24.622,24.28,24.622,5743,0
+QUVU.US,D,20240603,000000,24.6,24.6515,24.365,24.53,10444,0
+QUVU.US,D,20240604,000000,24.37,24.555,24.37,24.5,14275,0
+QUVU.US,D,20240605,000000,24.51,24.5838,24.48,24.5838,6825,0
+QUVU.US,D,20240606,000000,24.61,24.61,24.51,24.524,18151,0
+QUVU.US,D,20240607,000000,24.52,24.5957,24.5,24.5263,4522,0
+QUVU.US,D,20240610,000000,24.4,24.6,24.4,24.5702,4903,0
+QUVU.US,D,20240611,000000,24.45,24.45,24.3565,24.3991,18641,0
+QUVU.US,D,20240612,000000,24.54,24.54,24.44,24.44,1994,0
+QUVU.US,D,20240613,000000,24.29,24.37,24.24,24.31,4360,0
+QUVU.US,D,20240614,000000,24.24,24.24,24.1575,24.2125,1414,0
+QUVU.US,D,20240617,000000,24.13,24.45,24.13,24.377,95680,0
+QUVU.US,D,20240618,000000,24.33,24.43,24.33,24.4269,4539,0
+QUVU.US,D,20240620,000000,24.38,24.56,24.38,24.53,13563,0
+QUVU.US,D,20240621,000000,24.45,24.58,24.45,24.5474,6214,0
+QUVU.US,D,20240624,000000,24.71,24.81,24.71,24.7443,2622,0
+QUVU.US,D,20240625,000000,24.64,24.735,24.51,24.61,29531,0
+QUVU.US,D,20240626,000000,24.47,24.4864,24.4273,24.4864,2308,0
+QUVU.US,D,20240627,000000,24.44,24.48,24.3371,24.44,4741,0
+QUVU.US,D,20240628,000000,24.43,24.57,24.43,24.4565,3637,0
+QUVU.US,D,20240701,000000,24.3805,24.43,24.34,24.35,23731,0
+QUVU.US,D,20240702,000000,24.27,24.4848,24.27,24.4848,5661,0
+QUVU.US,D,20240703,000000,24.45,24.5753,24.45,24.5193,3763,0
+QUVU.US,D,20240705,000000,24.46,24.46,24.34,24.4325,7318,0
+QUVU.US,D,20240708,000000,24.5,24.59,24.41,24.4454,6430,0
+QUVU.US,D,20240709,000000,24.38,24.54,24.37,24.41,4163,0
+QUVU.US,D,20240710,000000,24.36,24.6468,24.36,24.6468,8955,0
+QUVU.US,D,20240711,000000,24.61,24.875,24.61,24.85,5475,0
+QUVU.US,D,20240712,000000,25.01,25.042,24.97,24.97,3584,0
+QUVU.US,D,20240715,000000,24.95,25.12,24.95,25.0405,4163,0
+QUVU.US,D,20240716,000000,25,25.36,25,25.36,18407,0
+QUVU.US,D,20240717,000000,25.16,25.4601,25.16,25.4406,3549,0
+QUVU.US,D,20240718,000000,25.29,25.39,25.15,25.1934,5247,0
+QUVU.US,D,20240719,000000,25,25.0399,24.9654,24.9654,2808,0
+QUVU.US,D,20240722,000000,25.0613,25.0953,25.021,25.0953,3749,0
+QUVU.US,D,20240723,000000,24.93,25,24.93,24.948,2915,0
+QUVU.US,D,20240724,000000,24.83,24.9401,24.7796,24.7796,7492,0
+QUVU.US,D,20240725,000000,24.73,24.9551,24.73,24.8438,1692,0
+QUVU.US,D,20240726,000000,24.92,25.15,24.9,25.0838,2814,0
+QUVU.US,D,20240729,000000,25.05,25.1392,25,25.09,13008,0
+QUVU.US,D,20240730,000000,25.1995,25.28,25.1995,25.25,5201,0
+QUVU.US,D,20240731,000000,25.31,25.45,25.29,25.29,9612,0
+QUVU.US,D,20240801,000000,25.25,25.25,24.98,25.08,2238,0
+QUVU.US,D,20240802,000000,24.98,25.08,24.62,24.7425,10455,0
+QUVU.US,D,20240805,000000,24.29,24.5,24.13,24.13,7588,0
+QUVU.US,D,20240806,000000,24.21,24.5341,24.21,24.33,7298,0
+QUVU.US,D,20240807,000000,24.55,24.62,24.26,24.26,11592,0
+QUVU.US,D,20240808,000000,24.28,24.61,24.28,24.6,7711,0
+QUVU.US,D,20240809,000000,24.51,24.6854,24.51,24.6057,3283,0
+QUVU.US,D,20240812,000000,24.6013,24.6013,24.49,24.5108,10188,0
+QUVU.US,D,20240813,000000,24.57,24.75,24.57,24.72,9122,0
+QUVU.US,D,20240814,000000,24.81,24.9059,24.7792,24.853,5283,0
+QUVU.US,D,20240815,000000,25.02,25.15,25.01,25.0907,13284,0
+QUVU.US,D,20240816,000000,25.03,25.177,25.03,25.177,5122,0
+QUVU.US,D,20240819,000000,25.11,25.3899,25.11,25.34,15322,0
+QUVU.US,D,20240820,000000,25.375,25.43,25.272,25.295,10288,0
+QUVU.US,D,20240821,000000,25.42,25.45,25.3407,25.4,8341,0
+QUVU.US,D,20240822,000000,25.38,25.44,25.328,25.375,8380,0
+QUVU.US,D,20240823,000000,25.48,25.6692,25.48,25.6692,9590,0
+QUVU.US,D,20240826,000000,25.7,25.7601,25.7,25.7214,3169,0
+QUVU.US,D,20240827,000000,25.7118,25.7548,25.708,25.7316,3931,0
+QUVU.US,D,20240828,000000,25.76,25.805,25.6484,25.7461,3611,0
+QUVU.US,D,20240829,000000,25.85,25.87,25.69,25.7922,14140,0
+QUVU.US,D,20240830,000000,25.81,25.9834,25.78,25.9834,10020,0
+QUVU.US,D,20240903,000000,25.84,25.88,25.735,25.735,13838,0
+QUVU.US,D,20240904,000000,25.74,25.92,25.69,25.8,13492,0
+QUVU.US,D,20240905,000000,25.86,25.88,25.596,25.596,7650,0
+QUVU.US,D,20240906,000000,25.53,25.65,25.3,25.3164,23442,0
+QUVU.US,D,20240909,000000,25.41,25.6499,25.36,25.5466,7348,0
+QUVU.US,D,20240910,000000,25.53,25.53,25.33,25.4201,4823,0
+QUVU.US,D,20240911,000000,25.01,25.37,25.01,25.37,3547,0
+QUVU.US,D,20240912,000000,25.45,25.45,25.27,25.4257,7761,0
+QUVU.US,D,20240913,000000,25.5,25.66,25.5,25.6299,12797,0
+QUVU.US,D,20240916,000000,25.72,25.8694,25.72,25.8041,2551,0
+QUVU.US,D,20240917,000000,25.89,25.904,25.761,25.8002,4224,0
+QUVU.US,D,20240918,000000,25.82,25.88,25.7184,25.7184,4639,0
+QUVU.US,D,20240919,000000,25.99,26.01,25.88,25.9061,4946,0
+QUVU.US,D,20240920,000000,25.87,25.87,25.869,25.869,885,0
+QUVU.US,D,20240923,000000,25.91,25.9232,25.8601,25.9184,3619,0
+QUVU.US,D,20240924,000000,26,26,25.91,25.94,10663,0
+QUVU.US,D,20240925,000000,25.97,25.97,25.7901,25.8299,4672,0
+QUVU.US,D,20240926,000000,25.96,26.05,25.96,26.0172,4817,0
+QUVU.US,D,20240927,000000,26.15,26.22,26.1257,26.1257,4709,0
+QUVU.US,D,20240930,000000,26.0172,26.1417,26.0172,26.1417,2619,0
+QUVU.US,D,20241001,000000,26.15,26.15,25.99,26.0494,11124,0
+QUVU.US,D,20241002,000000,26.05,26.0668,25.98,26.0637,3103,0
+QUVU.US,D,20241003,000000,25.95,26.02,25.8406,25.87,3065,0
+QUVU.US,D,20241004,000000,26.06,26.08,25.925,26.0786,3834,0
+QUVU.US,D,20241007,000000,26.08,26.08,25.84,25.87,4447,0
+QUVU.US,D,20241008,000000,25.8008,25.9349,25.8008,25.9111,5215,0
+QUVU.US,D,20241009,000000,25.9,26.0799,25.87,26.0794,5541,0
+QUVU.US,D,20241010,000000,26.1,26.1,25.93,25.9983,4157,0
+QUVU.US,D,20241011,000000,26.1,26.31,26.1,26.3042,2429,0
+QUVU.US,D,20241014,000000,26.33,26.52,26.27,26.5,4314,0
+QUVU.US,D,20241015,000000,26.46,26.5377,26.3939,26.3939,6091,0
+QUVU.US,D,20241016,000000,26.45,26.675,26.45,26.6507,5097,0
+QUVU.US,D,20241017,000000,26.66,26.66,26.57,26.592,13610,0
+QUVU.US,D,20241018,000000,26.58,26.6187,26.53,26.6187,4575,0
+QUVU.US,D,20241021,000000,26.61,26.61,26.3816,26.3816,5322,0
+QUVU.US,D,20241022,000000,26.28,26.42,26.261,26.42,5855,0
+QUVU.US,D,20241023,000000,26.33,26.36,26.3099,26.335,7373,0
+QUVU.US,D,20241024,000000,26.43,26.43,26.31,26.3248,8456,0
+QUVU.US,D,20241025,000000,26.15,26.15,26.1134,26.1134,1492,0
+QUVU.US,D,20241028,000000,26.2629,26.304,26.26,26.26,1993,0
+QUVU.US,D,20241029,000000,26.12,26.25,26.12,26.1374,6226,0
+QUVU.US,D,20241030,000000,26.045,26.2001,26.045,26.0869,6463,0
+QUVU.US,D,20241031,000000,25.98,26.0419,25.8939,25.8939,4396,0
+QUVU.US,D,20241101,000000,25.96,25.96,25.86,25.87,760,0
+QUVU.US,D,20241104,000000,25.9,25.95,25.77,25.77,4281,0
+QUVU.US,D,20241105,000000,25.74,25.8871,25.74,25.8871,11923,0
+QUVU.US,D,20241106,000000,26.6,26.63,26.42,26.5809,7023,0
+QUVU.US,D,20241107,000000,26.65,26.65,26.4201,26.4774,5300,0
+QUVU.US,D,20241108,000000,26.47,26.67,26.47,26.602,4208,0
+QUVU.US,D,20241111,000000,26.66,26.87,26.66,26.7102,7955,0
+QUVU.US,D,20241112,000000,26.6081,26.6081,26.53,26.53,4836,0
+QUVU.US,D,20241113,000000,26.63,26.63,26.49,26.5777,6002,0
+QUVU.US,D,20241114,000000,26.6177,26.7,26.47,26.4735,5600,0
+QUVU.US,D,20241115,000000,26.41,26.46,26.35,26.4,5176,0
+QUVU.US,D,20241118,000000,26.48,26.54,26.39,26.4898,9806,0
+QUVU.US,D,20241119,000000,26.37,26.398,26.28,26.3373,20244,0
+QUVU.US,D,20241120,000000,26.32,26.4052,26.32,26.4052,395,0
+QUVU.US,D,20241121,000000,26.5,26.738,26.5,26.6911,4428,0
+QUVU.US,D,20241122,000000,26.68,26.8485,26.68,26.8466,3637,0
+QUVU.US,D,20241125,000000,26.9819,27.0138,26.92,27.0138,5863,0
+QUVU.US,D,20241126,000000,27.02,27.02,26.9329,27.0031,4095,0
+QUVU.US,D,20241127,000000,27.06,27.1034,27.0398,27.0398,1891,0
+QUVU.US,D,20241129,000000,27.14,27.1972,27.06,27.08,1327,0
+QUVU.US,D,20241202,000000,26.94,27.01,26.9,26.9348,8422,0
+QUVU.US,D,20241203,000000,26.89,26.94,26.7778,26.7778,5338,0
+QUVU.US,D,20241204,000000,26.68,26.71,26.59,26.66,16131,0
+QUVU.US,D,20241205,000000,26.72,26.76,26.6705,26.6705,5198,0
+QUVU.US,D,20241206,000000,26.625,26.75,26.4801,26.5175,4879,0
+QUVU.US,D,20241209,000000,26.6,26.6,26.3618,26.3618,4566,0
+QUVU.US,D,20241210,000000,26.31,26.41,26.17,26.22,11547,0
+QUVU.US,D,20241211,000000,26.34,26.37,26.12,26.13,4874,0
+QUVU.US,D,20241212,000000,26.22,26.22,26.0201,26.0303,6271,0
+QUVU.US,D,20241213,000000,25.94,26.0402,25.91,25.97,5627,0
+QUVU.US,D,20241216,000000,25.88,25.98,25.8064,25.8064,4960,0
+QUVU.US,D,20241217,000000,25.64,25.75,25.64,25.6941,2687,0
+QUVU.US,D,20241218,000000,25.695,25.7091,25.08,25.08,20474,0
+QUVU.US,D,20241219,000000,25.34,25.34,25.07,25.07,13802,0
+QUVU.US,D,20241220,000000,25.1153,25.47,25.025,25.3514,4861,0
+QUVU.US,D,20241223,000000,24.25,24.52,24.2426,24.51,1994,0
+QUVU.US,D,20241224,000000,24.51,24.66,24.42,24.6393,19003,0
+QUVU.US,D,20241226,000000,24.61,24.7089,24.56,24.6849,27644,0
+QUVU.US,D,20241227,000000,24.59,24.65,24.4565,24.64,39458,0
+QUVU.US,D,20241230,000000,24.31,24.4348,24.17,24.3811,10899,0
+QUVU.US,D,20241231,000000,24.351,24.4404,24.351,24.3952,3158,0
+QUVU.US,D,20250102,000000,23.98,24.61,22.06,24.3743,8955,0
+QUVU.US,D,20250103,000000,24.44,24.538,24.44,24.5287,4150,0
+QUVU.US,D,20250106,000000,24.595,24.73,24.4355,24.4598,3764,0
+QUVU.US,D,20250107,000000,24.56,24.609,24.4213,24.4901,6281,0
+QUVU.US,D,20250108,000000,24.34,24.562,24.34,24.562,2215,0
+QUVU.US,D,20250110,000000,24.52,24.64,24.2799,24.2799,16169,0
+QUVU.US,D,20250113,000000,24.36,24.539,24.29,24.51,7143,0
+QUVU.US,D,20250114,000000,24.57,24.72,24.49,24.6721,7655,0
+QUVU.US,D,20250115,000000,24.92,25.04,24.8601,24.962,8687,0
+QUVU.US,D,20250116,000000,25,25.08,24.9,25.08,4636,0
+QUVU.US,D,20250117,000000,25.17,25.2147,25.125,25.1849,3606,0
+QUVU.US,D,20250121,000000,25.25,25.43,25.25,25.43,3640,0
+QUVU.US,D,20250122,000000,25.32,25.4,25.2601,25.2601,7787,0
+QUVU.US,D,20250123,000000,25.351,25.47,25.31,25.43,10410,0
+QUVU.US,D,20250124,000000,25.36,25.4569,25.35,25.4123,6134,0
+QUVU.US,D,20250127,000000,23.33,25.6699,23.33,25.6536,6293,0
+QUVU.US,D,20250128,000000,25.52,25.63,25.4377,25.4834,7501,0
+QUVU.US,D,20250129,000000,25.55,25.5875,25.4576,25.4576,3641,0
+QUVU.US,D,20250130,000000,25.66,25.6799,25.621,25.67,6148,0
+QUVU.US,D,20250131,000000,25.724,25.724,25.517,25.517,1312,0
+QUVU.US,D,20250203,000000,25.231,25.57,25.23,25.5242,5272,0
+QUVU.US,D,20250204,000000,25.49,25.54,25.3819,25.4841,11546,0
+QUVU.US,D,20250205,000000,25.415,25.59,25.415,25.5693,3461,0
+QUVU.US,D,20250206,000000,25.64,25.67,25.54,25.5572,2623,0
+QUVU.US,D,20250207,000000,25.66,25.669,25.41,25.4402,9442,0
+QUVU.US,D,20250210,000000,25.4836,25.52,25.38,25.43,7953,0
+QUVU.US,D,20250211,000000,25.35,25.5648,25.35,25.5648,23067,0
+QUVU.US,D,20250212,000000,25.45,25.56,25.41,25.4898,6652,0
+QUVU.US,D,20250213,000000,25.6,25.6199,25.47,25.6157,11257,0
+QUVU.US,D,20250214,000000,25.71,25.71,25.53,25.5428,6220,0
+QUVU.US,D,20250218,000000,25.48,25.63,25.48,25.595,2339,0
+QUVU.US,D,20250219,000000,25.585,25.7551,25.56,25.7551,6197,0
+QUVU.US,D,20250220,000000,25.68,25.7677,25.6246,25.76,2483,0
+QUVU.US,D,20250221,000000,25.64,25.642,25.5161,25.5161,2337,0
+QUVU.US,D,20250224,000000,25.54,25.64,25.52,25.6121,9120,0
+QUVU.US,D,20250225,000000,25.51,25.5636,25.4648,25.5222,4729,0
+QUVU.US,D,20250226,000000,25.5,25.56,25.35,25.395,6609,0
+QUVU.US,D,20250227,000000,25.47,25.495,25.32,25.3478,5904,0
+QUVU.US,D,20250228,000000,25.4,25.64,25.3895,25.64,30150,0
+QUVU.US,D,20250303,000000,25.74,25.825,25.5568,25.5568,6096,0
+QUVU.US,D,20250304,000000,25.43,25.55,25.16,25.1687,12219,0
+QUVU.US,D,20250305,000000,25.12,25.36,25.09,25.3196,25183,0
+QUVU.US,D,20250306,000000,25.12,25.238,25.03,25.135,20526,0
+QUVU.US,D,20250307,000000,25.04,25.33,25.04,25.29,24410,0
+QUVU.US,D,20250310,000000,25.19,25.232,24.82,24.9825,6796,0
+QUVU.US,D,20250311,000000,24.91,24.91,24.58,24.64,4264,0
+QUVU.US,D,20250312,000000,24.6824,24.71,24.53,24.5618,2617,0
+QUVU.US,D,20250313,000000,24.56,24.56,24.335,24.385,7686,0
+QUVU.US,D,20250314,000000,24.495,24.77,24.48,24.77,7889,0
+QUVU.US,D,20250317,000000,24.74,25.07,24.74,25.0679,14062,0
+QUVU.US,D,20250318,000000,25.05,25.05,24.94,25.0145,12828,0
+QUVU.US,D,20250319,000000,25.005,25.16,25.005,25.1257,4540,0
+QUVU.US,D,20250320,000000,25.01,25.12,24.97,25.042,5133,0
+QUVU.US,D,20250321,000000,24.89,24.96,24.8,24.9011,4435,0
+QUVU.US,D,20250324,000000,25.079,25.1886,25.079,25.13,8823,0
+QUVU.US,D,20250325,000000,25.279,25.279,25.1286,25.1286,3344,0
+QUVU.US,D,20250326,000000,25.17,25.3234,25.15,25.2018,5278,0
+QUVU.US,D,20250327,000000,25.1396,25.235,25.11,25.1575,10892,0
+QUVU.US,D,20250328,000000,25.16,25.21,24.85,24.9112,2862,0
+QUVU.US,D,20250331,000000,25.001,25.21,24.76,25.1902,4992,0
+QUVU.US,D,20250401,000000,25.05,25.199,25,25.138,41844,0
+QUVU.US,D,20250402,000000,24.94,25.2579,24.94,25.2579,2725,0
+QUVU.US,D,20250403,000000,24.78,24.79,24.5128,24.5128,6533,0
+QUVU.US,D,20250404,000000,24.01,24.01,23.095,23.095,25715,0
+QUVU.US,D,20250407,000000,22.42,23.23,22.26,22.8,23446,0
+QUVU.US,D,20250408,000000,23.47,23.57,22.62,22.645,33914,0
+QUVU.US,D,20250409,000000,22.479,24.06,22.26,24.0007,12464,0
+QUVU.US,D,20250410,000000,23.72,23.81,23.0184,23.44,19254,0
+QUVU.US,D,20250411,000000,23.28,23.829,23.28,23.7643,39167,0
+QUVU.US,D,20250414,000000,23.86,24.079,23.86,23.9998,8539,0
+QUVU.US,D,20250415,000000,24.04,24.1,23.98,23.9952,11169,0
+QUVU.US,D,20250416,000000,23.92,24.0317,23.64,23.72,7476,0
+QUVU.US,D,20250417,000000,23.65,23.8376,23.46,23.67,25901,0
+QUVU.US,D,20250421,000000,23.55,23.56,23.06,23.2226,11396,0
+QUVU.US,D,20250422,000000,23.505,23.7501,23.4,23.7501,17544,0
+QUVU.US,D,20250423,000000,24.04,24.04,23.82,23.88,21204,0
+QUVU.US,D,20250424,000000,23.92,24.229,23.92,24.16,26049,0
+QUVU.US,D,20250425,000000,24.01,24.14,23.9914,24.1293,2743,0
+QUVU.US,D,20250428,000000,24.22,24.2306,24.06,24.2306,3470,0
+QUVU.US,D,20250429,000000,24.19,24.33,24.13,24.3037,4159,0
+QUVU.US,D,20250430,000000,24.21,24.3189,23.12,24.3189,12438,0
+QUVU.US,D,20250501,000000,24.25,24.32,24.22,24.2464,4817,0
+QUVU.US,D,20250502,000000,24.49,24.635,24.45,24.6246,4607,0
+QUVU.US,D,20250505,000000,24.47,24.67,24.47,24.559,54868,0
+QUVU.US,D,20250506,000000,24.47,24.53,24.3199,24.323,12978,0
+QUVU.US,D,20250507,000000,24.415,24.525,24.3,24.4098,24942,0
+QUVU.US,D,20250508,000000,24.55,24.63,24.4,24.4638,9281,0
+QUVU.US,D,20250509,000000,24.5522,24.61,24.42,24.4201,12864,0
+QUVU.US,D,20250512,000000,24.85,24.94,24.85,24.9195,7801,0
+QUVU.US,D,20250513,000000,24.79,24.899,24.73,24.73,6747,0
+QUVU.US,D,20250514,000000,24.82,24.82,24.58,24.6179,8815,0
+QUVU.US,D,20250515,000000,24.54,24.8226,24.54,24.8226,2724,0
+QUVU.US,D,20250516,000000,24.78,25.035,24.78,25.0289,1500,0
+QUVU.US,D,20250519,000000,24.93,25.14,24.86,25.1361,5855,0
+QUVU.US,D,20250520,000000,25.08,25.17,25.08,25.12,6450,0
+QUVU.US,D,20250521,000000,25.0146,25.04,24.7,24.7,7446,0
+QUVU.US,D,20250527,000000,24.8862,24.97,24.73,24.9311,10706,0
+QUVU.US,D,20250528,000000,24.81,24.98,24.745,24.745,9003,0
+QUVU.US,D,20250530,000000,24.83,24.99,24.83,24.9853,8410,0
+QUVU.US,D,20250602,000000,24.8088,25.04,24.8088,25.04,7135,0
+QUVU.US,D,20250603,000000,24.89,25.06,24.89,25.06,6653,0
+QUVU.US,D,20250604,000000,25.12,25.22,25.0366,25.0366,13778,0
+QUVU.US,D,20250605,000000,25.15,25.16,24.9,24.92,16657,0
+QUVU.US,D,20250606,000000,25.07,25.2,25.07,25.1956,9318,0
+QUVU.US,D,20250609,000000,25.15,25.25,25.13,25.15,16290,0
+QUVU.US,D,20250610,000000,25.16,25.3096,25.16,25.24,4465,0
+QUVU.US,D,20250611,000000,25.27,25.32,25.1408,25.2077,140959,0
+QUVU.US,D,20250612,000000,25.25,25.341,25.12,25.341,11509,0
+QUVU.US,D,20250613,000000,25.16,25.245,25.02,25.02,7787,0
+QUVU.US,D,20250616,000000,25.271,25.31,25.14,25.16,18182,0
+QUVU.US,D,20250617,000000,25.04,25.13,24.98,24.9972,11409,0
+QUVU.US,D,20250618,000000,24.95,25.115,24.95,25.0059,5078,0
+QUVU.US,D,20250620,000000,25.0697,25.17,24.93,24.9854,19535,0
+QUVU.US,D,20250623,000000,25.07,25.1905,24.9095,25.1905,10029,0
+QUVU.US,D,20250624,000000,25.23,25.43,25.23,25.4049,7124,0
+QUVU.US,D,20250625,000000,25.385,25.45,25.2,25.233,7260,0
+QUVU.US,D,20250626,000000,25.35,25.4367,25.33,25.4367,13114,0
+QUVU.US,D,20250627,000000,25.52,25.57,25.4,25.5194,5765,0
+QUVU.US,D,20250630,000000,25.5706,25.69,25.57,25.655,8483,0
+QUVU.US,D,20250701,000000,25.799,25.91,25.74,25.8447,23359,0
+QUVU.US,D,20250702,000000,25.78,25.889,25.737,25.8265,7700,0
+QUVU.US,D,20250703,000000,25.83,26.35,25.83,25.9613,19700,0
+QUVU.US,D,20250707,000000,25.95,25.95,25.735,25.7549,4670,0
+QUVU.US,D,20250708,000000,25.76,25.7999,25.6849,25.6849,26149,0
+QUVU.US,D,20250709,000000,25.76,25.76,25.62,25.7098,11493,0
+QUVU.US,D,20250710,000000,25.79,25.85,25.77,25.7856,7525,0
+QUVU.US,D,20250711,000000,25.69,25.69,25.1,25.6456,3379,0
+QUVU.US,D,20250714,000000,25.55,25.705,25.55,25.705,3383,0
+QUVU.US,D,20250715,000000,25.63,25.64,25.34,25.34,4919,0
+QUVU.US,D,20250716,000000,25.33,25.4245,25.29,25.4245,3393,0
+QUVU.US,D,20250717,000000,25.44,25.4822,25.34,25.4822,15954,0
+QUVU.US,D,20250718,000000,25.6,25.61,25.4,25.4,6401,0
+QUVU.US,D,20250721,000000,25.39,25.5312,25.34,25.34,10242,0
+QUVU.US,D,20250722,000000,25.37,25.59,25.37,25.59,10960,0
+QUVU.US,D,20250723,000000,25.585,25.6849,25.544,25.6849,3930,0
+QUVU.US,D,20250724,000000,25.595,25.595,25.51,25.5198,9633,0
+QUVU.US,D,20250725,000000,25.47,25.59,25.46,25.5578,6346,0
+QUVU.US,D,20250728,000000,25.47,25.59,25.34,25.37,9126,0
+QUVU.US,D,20250729,000000,25.38,25.48,25.35,25.4092,6023,0
+QUVU.US,D,20250730,000000,25.435,25.435,25.25,25.29,4531,0
+QUVU.US,D,20250731,000000,25.22,25.22,24.95,24.95,3931,0
+QUVU.US,D,20250801,000000,24.815,24.83,24.59,24.725,10869,0
+QUVU.US,D,20250804,000000,24.77,24.9901,24.76,24.9901,7037,0
+QUVU.US,D,20250805,000000,25.09,25.1,24.925,24.985,4053,0
+QUVU.US,D,20250806,000000,24.94,25.03,24.94,24.9757,1252,0
+QUVU.US,D,20250807,000000,24.96,25.06,24.891,24.9303,8190,0
+QUVU.US,D,20250808,000000,25.01,25.175,25,25.1551,5643,0
+QUVU.US,D,20250811,000000,25.27,25.279,25.09,25.1308,6184,0
+QUVU.US,D,20250812,000000,25.19,25.445,25.19,25.445,7304,0
+QUVU.US,D,20250813,000000,25.55,25.7184,25.4924,25.7184,5934,0
+QUVU.US,D,20250814,000000,25.555,25.6148,25.49,25.6148,3486,0
+QUVU.US,D,20250815,000000,25.73,25.74,25.5501,25.5501,8857,0
+QUVU.US,D,20250818,000000,25.47,25.5825,25.47,25.5335,9836,0
+QUVU.US,D,20250819,000000,25.64,25.67,25.55,25.6115,6819,0
+QUVU.US,D,20250820,000000,25.63,25.6801,25.5907,25.6801,5799,0
+QUVU.US,D,20250821,000000,25.64,25.66,25.6,25.6,2736,0
+QUVU.US,D,20250822,000000,25.97,26.06,25.76,26.0052,3621,0
+QUVU.US,D,20250825,000000,25.995,26,25.823,25.823,4772,0
+QUVU.US,D,20250826,000000,25.721,25.8749,25.721,25.8749,6903,0
+QUVU.US,D,20250827,000000,25.8,25.9676,25.8,25.9668,3881,0
+QUVU.US,D,20250828,000000,26.01,26.02,25.89,26.0073,5036,0
+QUVU.US,D,20250829,000000,25.9705,26.01,25.9,25.9972,4705,0
+QUVU.US,D,20250902,000000,25.75,25.8702,25.71,25.8702,16179,0
+QUVU.US,D,20250903,000000,25.96,25.969,25.825,25.9149,24604,0
+QUVU.US,D,20250904,000000,25.87,26.0305,25.8414,26.0305,41060,0
+QUVU.US,D,20250905,000000,26.0983,26.1433,25.9,25.9911,5767,0
+QUVU.US,D,20250908,000000,26.05,26.08,25.85,25.995,10538,0
+QUVU.US,D,20250909,000000,25.91,26.05,25.91,26.01,4488,0
+QUVU.US,D,20250910,000000,25.95,26.08,25.95,26.01,8682,0
+QUVU.US,D,20250911,000000,26.01,26.3644,26.01,26.3644,11916,0
+QUVU.US,D,20250912,000000,26.37,26.38,26.21,26.2167,4645,0
+QUVU.US,D,20250915,000000,26.22,26.26,26.13,26.1547,4403,0
+QUVU.US,D,20250916,000000,26.15,26.23,26.04,26.08,14215,0
+QUVU.US,D,20250917,000000,26.14,26.33,26.12,26.2206,11213,0
+QUVU.US,D,20250918,000000,26.32,26.33,26.24,26.3,11475,0
+QUVU.US,D,20250919,000000,26.27,26.29,26.19,26.2542,34763,0
+QUVU.US,D,20250922,000000,26.22,26.2982,26.2,26.26,11853,0
+QUVU.US,D,20250923,000000,26.37,26.42,26.25,26.315,12362,0
+QUVU.US,D,20250924,000000,26.29,26.41,26.28,26.2853,17698,0
+QUVU.US,D,20250925,000000,26.27,26.27,26.09,26.13,7577,0
+QUVU.US,D,20250926,000000,26.29,26.36,26.21,26.335,6243,0
+QUVU.US,D,20250929,000000,26.36,26.48,26.35,26.405,2002,0
+QUVU.US,D,20250930,000000,26.35,26.551,26.35,26.551,6970,0
+QUVU.US,D,20251001,000000,26.58,26.72,26.48,26.675,24006,0
+QUVU.US,D,20251002,000000,26.58,26.7,26.57,26.62,3051,0
+QUVU.US,D,20251003,000000,26.67,26.82,26.67,26.7214,22960,0
+QUVU.US,D,20251006,000000,26.755,26.88,26.755,26.7701,5745,0
+QUVU.US,D,20251007,000000,26.81,26.89,26.68,26.7419,11940,0
+QUVU.US,D,20251008,000000,26.74,26.87,26.74,26.81,5371,0
+QUVU.US,D,20251009,000000,26.92,26.94,26.19,26.6151,22098,0
+QUVU.US,D,20251010,000000,26.77,27,25.6611,26.14,5675,0
+QUVU.US,D,20251013,000000,26.355,26.45,26.355,26.4,2650,0
+QUVU.US,D,20251014,000000,26.5987,26.77,26.295,26.6618,8256,0
+QUVU.US,D,20251015,000000,26.9,26.9001,26.705,26.8,8026,0
+QUVU.US,D,20251016,000000,26.83,26.96,26.47,26.5005,8058,0
+QUVU.US,D,20251017,000000,26.6,26.7,26.52,26.6686,7175,0
+QUVU.US,D,20251020,000000,26.77,26.98,26.77,26.9514,14926,0
+QUVU.US,D,20251021,000000,26.82,26.955,26.82,26.9121,16033,0
+QUVU.US,D,20251022,000000,26.85,26.95,26.7755,26.84,12516,0
+QUVU.US,D,20251023,000000,26.835,26.869,26.77,26.7984,8905,0
+QUVU.US,D,20251024,000000,26.94,26.94,26.84,26.8805,3948,0
+QUVU.US,D,20251027,000000,26.92,27.09,26.92,27.07,8642,0
+QUVU.US,D,20251028,000000,26.85,27.08,26.85,26.8772,3931,0
+QUVU.US,D,20251029,000000,26.93,26.96,26.65,26.7,5546,0
+QUVU.US,D,20251030,000000,26.7,26.95,26.68,26.765,21978,0
+QUVU.US,D,20251031,000000,26.74,26.8348,26.66,26.8348,2693,0
+QUVU.US,D,20251103,000000,26.7,26.87,26.63,26.7814,2403,0
+QUVU.US,D,20251104,000000,26.69,26.715,26.52,26.63,5186,0
+QUVU.US,D,20251105,000000,26.71,26.855,26.63,26.7898,11379,0
+QUVU.US,D,20251106,000000,26.92,26.92,26.63,26.6919,9375,0
+QUVU.US,D,20251107,000000,26.61,26.8,26.61,26.7,16689,0
+QUVU.US,D,20251110,000000,26.91,27.03,26.91,27.0256,25985,0
+QUVU.US,D,20251111,000000,27.0635,27.19,27.01,27.1775,6736,0
+QUVU.US,D,20251112,000000,27.17,27.34,27.17,27.2889,6132,0
+QUVU.US,D,20251113,000000,27.19,27.24,27,27,6260,0
+QUVU.US,D,20251114,000000,26.840662,26.95,26.840662,26.9175,3181,0
+QUVU.US,D,20251117,000000,26.88,27.01,26.6,26.6279,5752,0
+QUVU.US,D,20251118,000000,26.55,26.739,26.52,26.6,9205,0
+QUVU.US,D,20251119,000000,26.68,26.73,26.5565,26.58,7673,0
+QUVU.US,D,20251120,000000,26.89,26.898,26.2929,26.2929,5936,0
+QUVU.US,D,20251121,000000,26.51,26.8459,26.51,26.7502,28357,0
+QUVU.US,D,20251124,000000,26.845,26.9762,26.838,26.9228,9135,0
+QUVU.US,D,20251125,000000,26.98,27.2109,26.98,27.2109,6268,0
+QUVU.US,D,20251126,000000,27.35,27.435,27.27,27.409,11068,0
+QUVU.US,D,20251128,000000,27.37,27.55,27.37,27.5202,5486,0
+QUVU.US,D,20251201,000000,27.41,27.49,27.3389,27.3389,18977,0
+QUVU.US,D,20251202,000000,27.4,27.44,27.26,27.3228,12429,0
+QUVU.US,D,20251203,000000,27.5,27.63,27.4,27.61,11245,0
+QUVU.US,D,20251204,000000,27.65,27.65,27.515,27.57,6697,0
+QUVU.US,D,20251205,000000,27.65,27.708,27.59,27.64,4723,0
+QUVU.US,D,20251208,000000,27.606,27.63,27.47,27.49,10417,0
+QUVU.US,D,20251209,000000,27.5,27.6,27.45,27.49,14293,0
+QUVU.US,D,20251210,000000,27.49,27.85,27.46,27.81,26004,0
+QUVU.US,D,20251211,000000,27.81,28.06,27.79,28.06,4978,0
+QUVU.US,D,20251212,000000,28.0421,28.58,27.9,27.904,19851,0
+QUVU.US,D,20251215,000000,28.07,28.07,27.9,27.98,16918,0
+QUVU.US,D,20251216,000000,27.9,27.9,27.69,27.76,5192,0
+QUVU.US,D,20251217,000000,27.78,27.975,27.66,27.7,6047,0
+QUVU.US,D,20251218,000000,27.81,27.865,27.66,27.66,2980,0
+QUVU.US,D,20251219,000000,27.95,27.95,27.7,27.77,7705,0
+QUVU.US,D,20251222,000000,27.89,28.03,27.83,28.02,5034,0
+QUVU.US,D,20251223,000000,27.46,27.59,27.44,27.53,7461,0
+QUVU.US,D,20251224,000000,27.64,27.72,27.63,27.678,8433,0
+QUVU.US,D,20251226,000000,27.71,27.73,27.6,27.7,10815,0
+QUVU.US,D,20251229,000000,27.66,27.7,27.44,27.7,585024,0
+QUVU.US,D,20251230,000000,27.63,27.635,27.605,27.6093,7556,0
+QUVU.US,D,20251231,000000,27.4512,27.56,27.405,27.405,3123,0
+QUVU.US,D,20260102,000000,27.4101,27.584,27.401,27.54,4992,0
+QUVU.US,D,20260105,000000,27.63,27.75,27.61,27.74,11384,0
+QUVU.US,D,20260106,000000,27.85,28.01,27.7,28.01,16303,0
+QUVU.US,D,20260107,000000,27.78,27.79,27.66,27.686,3862,0
+QUVU.US,D,20260108,000000,27.81,27.94,27.73,27.91,6046,0
+QUVU.US,D,20260109,000000,28,28.05,27.99,27.99,5773,0
+QUVU.US,D,20260112,000000,27.91,27.9584,27.91,27.9584,2112,0
+QUVU.US,D,20260113,000000,27.9,28.03,27.87,27.96,3293,0
+QUVU.US,D,20260114,000000,27.95,28.025,27.85,28.025,4922,0
+QUVU.US,D,20260115,000000,28.0418,28.22,28.0418,28.15,10009,0
+QUVU.US,D,20260116,000000,28.125,28.15,28.0956,28.0956,1860,0
+QUVU.US,D,20260120,000000,27.85,27.88,27.59,27.63,6206,0
+QUVU.US,D,20260121,000000,27.89,27.975,27.77,27.97,2402,0
+QUVU.US,D,20260122,000000,28.198,28.198,28.05,28.0934,5476,0
+QUVU.US,D,20260123,000000,28.05,28.12,28.02,28.05,7476,0
+QUVU.US,D,20260126,000000,28.19,28.23,28.13,28.17,4213,0
+QUVU.US,D,20260127,000000,28.02,28.14,28.02,28.14,8958,0
+QUVU.US,D,20260128,000000,28,28.07,27.9838,28.0502,1877,0
+QUVU.US,D,20260129,000000,28.041,28.24,27.98,28.24,5054,0
+QUVU.US,D,20260130,000000,28.185,28.185,28.0539,28.1798,2490,0
+QUVU.US,D,20260202,000000,28.15,28.36,27.98,28.3,6541,0
+QUVU.US,D,20260203,000000,28.295,28.295,28.095,28.1801,3918,0
+QUVU.US,D,20260204,000000,28.42,28.46,28.26,28.36,4512,0
+QUVU.US,D,20260205,000000,28.252,28.35,28.16,28.2439,8184,0
+QUVU.US,D,20260206,000000,28.48,28.5996,28.33,28.5996,3651,0
+QUVU.US,D,20260209,000000,28.42,28.589,28.401,28.51,9130,0
+QUVU.US,D,20260210,000000,28.6401,28.72,28.46,28.56,9162,0
+QUVU.US,D,20260211,000000,28.77,28.81,28.64,28.7704,6690,0
+QUVU.US,D,20260212,000000,28.879,28.879,28.41,28.41,3648,0
+QUVU.US,D,20260213,000000,28.46,28.76,28.46,28.69,17400,0
+QUVU.US,D,20260217,000000,28.7,28.705,28.49,28.5925,7705,0
+QUVU.US,D,20260218,000000,28.661319,28.661319,28.6055,28.64,2218,0
diff --git a/daily/us/nyse etfs/1/reet.us.txt b/daily/us/nyse etfs/1/reet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43bbf529d61762ae5da1e79e3e2fe247df60b660
--- /dev/null
+++ b/daily/us/nyse etfs/1/reet.us.txt	
@@ -0,0 +1,2909 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REET.US,D,20140715,000000,17.9961,17.9961,17.8871,17.8871,1127.229825872,0
+REET.US,D,20140717,000000,18.003,18.003,18.003,18.003,2421.4566629842,0
+REET.US,D,20140718,000000,18.0531,18.1464,18.0462,18.1464,5493.5907051303,0
+REET.US,D,20140722,000000,18.2191,18.2191,18.1464,18.1464,564.12405016537,0
+REET.US,D,20140723,000000,18.2023,18.2023,18.2023,18.2023,845.16780078928,0
+REET.US,D,20140724,000000,18.1945,18.1945,18.1395,18.1464,2910.2284031997,0
+REET.US,D,20140728,000000,18.1091,18.1248,18.1091,18.1248,1829.8392024317,0
+REET.US,D,20140730,000000,18.0206,18.0206,18.003,18.003,2276.8616898371,0
+REET.US,D,20140731,000000,17.9519,17.9519,17.7889,17.7889,1475.4796907755,0
+REET.US,D,20140801,000000,17.8341,17.8488,17.8341,17.8488,10857.860553995,0
+REET.US,D,20140804,000000,17.8429,17.8429,17.7064,17.8429,1681.1711314495,0
+REET.US,D,20140805,000000,17.7545,17.7889,17.7545,17.7889,49170.437065678,0
+REET.US,D,20140806,000000,17.6328,17.6328,17.6328,17.6328,813.60129256703,0
+REET.US,D,20140807,000000,17.6809,17.6809,17.5689,17.5689,1588.5081557003,0
+REET.US,D,20140812,000000,17.8792,17.8792,17.8036,17.8036,2541.6130491205,0
+REET.US,D,20140813,000000,17.8959,17.8959,17.8959,17.8959,549.86820774242,0
+REET.US,D,20140814,000000,18.0315,18.1464,18.0315,18.0599,858.40536875345,0
+REET.US,D,20140815,000000,17.9961,18.2023,17.9961,18.0206,5571.9978384565,0
+REET.US,D,20140818,000000,18.1248,18.2318,18.1248,18.2318,5843.8771189514,0
+REET.US,D,20140819,000000,18.2191,18.2721,18.2191,18.2721,1090.5719453558,0
+REET.US,D,20140820,000000,18.1464,18.2092,18.1464,18.2092,1093.6267687321,0
+REET.US,D,20140821,000000,18.2937,18.2937,18.2662,18.2789,2305.373374683,0
+REET.US,D,20140822,000000,18.2545,18.333,18.1592,18.1592,9001.5462156352,0
+REET.US,D,20140825,000000,18.1592,18.1808,18.1336,18.1336,4387.7446428928,0
+REET.US,D,20140826,000000,18.1739,18.2023,18.1395,18.1395,42799.093777077,0
+REET.US,D,20140827,000000,18.1856,18.1856,18.1523,18.1739,7023.0389422212,0
+REET.US,D,20140828,000000,18.1464,18.1945,18.1464,18.1945,2524.3023833212,0
+REET.US,D,20140829,000000,18.2249,18.2249,18.2249,18.2249,1829.8392024317,0
+REET.US,D,20140902,000000,18.3095,18.3095,18.1945,18.2023,3238.1127789276,0
+REET.US,D,20140903,000000,18.2721,18.2937,18.2485,18.2859,13079.735423058,0
+REET.US,D,20140904,000000,18.2662,18.3566,18.1808,18.2191,25527.122407213,0
+REET.US,D,20140905,000000,18.2191,18.3566,18.2191,18.3566,16431.89494137,0
+REET.US,D,20140908,000000,18.3369,18.3369,18.166,18.2092,24924.303927614,0
+REET.US,D,20140909,000000,18.1248,18.1395,18.1042,18.1159,12645.950503617,0
+REET.US,D,20140910,000000,18.0816,18.0816,17.9402,17.9402,8919.0659844738,0
+REET.US,D,20140911,000000,17.9028,17.9028,17.8262,17.8341,19221.966958433,0
+REET.US,D,20140912,000000,17.8547,17.8547,17.4344,17.4403,40076.227874294,0
+REET.US,D,20140915,000000,17.4795,17.4795,17.3519,17.3715,17759.724835621,0
+REET.US,D,20140916,000000,17.3637,17.4344,17.3362,17.4138,42948.780122518,0
+REET.US,D,20140917,000000,17.5208,17.5365,17.401,17.4855,25685.973222783,0
+REET.US,D,20140918,000000,17.4069,17.4501,17.3519,17.3519,23403.001886192,0
+REET.US,D,20140919,000000,17.456,17.456,17.3274,17.3274,24166.707730279,0
+REET.US,D,20140922,000000,17.2861,17.3519,17.2095,17.2203,13626.548807424,0
+REET.US,D,20140923,000000,17.2124,17.2281,17.1153,17.1437,7100.4278010887,0
+REET.US,D,20140924,000000,17.0583,17.181,17.0426,17.1663,26936.414258167,0
+REET.US,D,20140925,000000,17.0426,17.0426,16.9355,17.0141,14864.770549303,0
+REET.US,D,20140926,000000,17.13,17.1731,17.022,17.1663,2472.3703859233,0
+REET.US,D,20140929,000000,17.0514,17.0936,17.0514,17.0936,2457.0962690416,0
+REET.US,D,20140930,000000,17.0877,17.1731,17.071,17.1368,26987.327981106,0
+REET.US,D,20141001,000000,17.13,17.1368,17.0651,17.0779,5266.5155008218,0
+REET.US,D,20141002,000000,17.0426,17.1093,17.0426,17.0426,12860.80641442,0
+REET.US,D,20141003,000000,16.9944,17.1221,16.9807,17.1093,30171.472213718,0
+REET.US,D,20141006,000000,17.1731,17.181,17.1153,17.181,5933.4852713242,0
+REET.US,D,20141007,000000,17.1014,17.1516,17.022,17.0288,23782.818259318,0
+REET.US,D,20141008,000000,17.1014,17.3657,17.0514,17.3598,6490.4814002781,0
+REET.US,D,20141009,000000,17.3981,17.4678,17.2655,17.2655,21017.184829266,0
+REET.US,D,20141010,000000,17.294,17.3657,17.2527,17.2527,7635.0218919494,0
+REET.US,D,20141013,000000,17.2861,17.3598,17.236,17.2527,16820.875784625,0
+REET.US,D,20141014,000000,17.4069,17.5317,17.3598,17.4285,24300.10168438,0
+REET.US,D,20141015,000000,17.3441,17.4217,17.2124,17.4167,14583.72679868,0
+REET.US,D,20141016,000000,17.3804,17.4531,17.2743,17.4285,13610.256416083,0
+REET.US,D,20141017,000000,17.4943,17.5169,17.459,17.4943,46344.725442557,0
+REET.US,D,20141020,000000,17.4943,17.6858,17.4943,17.6858,28334.505090075,0
+REET.US,D,20141021,000000,17.7595,17.8714,17.7212,17.8468,33540.942397829,0
+REET.US,D,20141022,000000,17.9009,17.9009,17.8154,17.8331,17517.375514431,0
+REET.US,D,20141023,000000,17.8939,18.0197,17.8939,17.9961,7759.2513759208,0
+REET.US,D,20141024,000000,18.0197,18.0197,17.9264,17.9814,8652.2780762729,0
+REET.US,D,20141027,000000,18.0197,18.0599,18.003,18.0599,12257.987934821,0
+REET.US,D,20141028,000000,18.2269,18.2269,18.1091,18.167,10178.671489987,0
+REET.US,D,20141029,000000,18.1464,18.1592,18.0668,18.0668,23217.675934694,0
+REET.US,D,20141030,000000,18.1042,18.1955,18.1042,18.167,8201.1824910323,0
+REET.US,D,20141031,000000,18.3271,18.3978,18.2545,18.333,93450.101905824,0
+REET.US,D,20141103,000000,18.4675,18.5117,18.4263,18.5117,9047.3685662804,0
+REET.US,D,20141104,000000,18.44,18.5117,18.3742,18.4744,8021.9661862866,0
+REET.US,D,20141105,000000,18.4263,18.44,18.3458,18.44,15274.116881734,0
+REET.US,D,20141106,000000,18.3035,18.3103,18.2731,18.2809,2046.7316621523,0
+REET.US,D,20141107,000000,18.2102,18.2878,18.1955,18.2809,15308.738213333,0
+REET.US,D,20141110,000000,18.2878,18.3516,18.2809,18.3271,20442.878034512,0
+REET.US,D,20141111,000000,18.4056,18.4459,18.3516,18.383,8667.5521931546,0
+REET.US,D,20141112,000000,18.2946,18.2946,18.2593,18.2946,18065.207173256,0
+REET.US,D,20141113,000000,18.333,18.333,18.3182,18.3182,3232.0031321749,0
+REET.US,D,20141114,000000,18.3182,18.3182,18.2485,18.2731,8883.4263784164,0
+REET.US,D,20141117,000000,18.3271,18.333,18.3103,18.333,4844.949874886,0
+REET.US,D,20141118,000000,18.333,18.4125,18.3103,18.4056,10256.060348855,0
+REET.US,D,20141119,000000,18.3399,18.3399,18.2662,18.2809,35177.309453092,0
+REET.US,D,20141120,000000,18.2545,18.2593,18.2426,18.2545,1540.6492561376,0
+REET.US,D,20141121,000000,18.3663,18.3909,18.3516,18.3909,3637.2763667702,0
+REET.US,D,20141124,000000,18.4194,18.4263,18.4056,18.4263,5321.5023215961,0
+REET.US,D,20141125,000000,18.4194,18.4606,18.4194,18.4459,2932.6304412929,0
+REET.US,D,20141126,000000,18.5333,18.6119,18.5333,18.6119,4264.5334333801,0
+REET.US,D,20141128,000000,18.7533,18.7612,18.6737,18.6737,10570.707156618,0
+REET.US,D,20141201,000000,18.7209,18.7209,18.66,18.6679,14402.473945017,0
+REET.US,D,20141202,000000,18.6826,18.7533,18.6413,18.7396,7191.0542279203,0
+REET.US,D,20141203,000000,18.712,18.7612,18.712,18.7474,9989.272440654,0
+REET.US,D,20141204,000000,18.6413,18.6983,18.6119,18.6895,6621.838805461,0
+REET.US,D,20141205,000000,18.7612,18.7612,18.5579,18.5667,11056.424073458,0
+REET.US,D,20141208,000000,18.5972,18.6197,18.546,18.5834,5505.8099986357,0
+REET.US,D,20141209,000000,18.5117,18.5117,18.5117,18.5117,375.74327529065,0
+REET.US,D,20141210,000000,18.6286,18.6286,18.5913,18.5972,881.82568130544,0
+REET.US,D,20141211,000000,18.6983,18.6983,18.6413,18.66,9827.3668017076,0
+REET.US,D,20141212,000000,18.6679,18.6679,18.5274,18.5274,2617.9836335292,0
+REET.US,D,20141215,000000,18.5206,18.5206,18.2426,18.2662,8253.1144884302,0
+REET.US,D,20141216,000000,18.3742,18.383,18.2731,18.2809,4386.726368434,0
+REET.US,D,20141217,000000,18.3909,18.604,18.3742,18.5117,4752.2868991368,0
+REET.US,D,20141218,000000,18.6737,18.8486,18.6119,18.7209,6429.3849327512,0
+REET.US,D,20141219,000000,18.7799,18.7936,18.717,18.7936,8738.8314052694,0
+REET.US,D,20141222,000000,18.881,18.93,18.8456,18.93,2522.2658344037,0
+REET.US,D,20141223,000000,18.9684,18.9684,18.8967,18.8967,5968.1066029228,0
+REET.US,D,20141224,000000,18.9606,19.0037,18.9536,18.9978,1679.1345825319,0
+REET.US,D,20141226,000000,18.9684,19.0037,18.937,19.0037,3791.0358100464,0
+REET.US,D,20141229,000000,18.9978,19.0253,18.9743,19.0253,2099.681934009,0
+REET.US,D,20141230,000000,19.0479,19.0843,19.0126,19.0126,4140.3039494087,0
+REET.US,D,20141231,000000,19.0479,19.0479,18.7936,18.7936,8052.5144200501,0
+REET.US,D,20150102,000000,18.8319,18.9016,18.8319,18.881,3264.5879148559,0
+REET.US,D,20150105,000000,18.8397,18.9684,18.8397,18.9606,6764.3972296906,0
+REET.US,D,20150106,000000,19.1137,19.1137,19.0253,19.0843,5814.3471596467,0
+REET.US,D,20150107,000000,19.2355,19.374,19.2355,19.374,6807.1647569594,0
+REET.US,D,20150108,000000,19.5183,19.5183,19.3946,19.4898,6139.1767119982,0
+REET.US,D,20150109,000000,19.5478,19.6107,19.4161,19.4898,20492.773482993,0
+REET.US,D,20150112,000000,19.6204,19.6204,19.5478,19.6038,13862.788481862,0
+REET.US,D,20150113,000000,19.6764,19.6764,19.5811,19.5811,2187.2535374643,0
+REET.US,D,20150114,000000,19.6911,19.7511,19.6833,19.7285,12089.972649122,0
+REET.US,D,20150115,000000,19.7618,19.8139,19.7618,19.8002,4076.1526585054,0
+REET.US,D,20150116,000000,19.8561,19.9779,19.8561,19.9779,5277.7165198685,0
+REET.US,D,20150120,000000,20.0398,20.0398,19.8561,19.8935,15623.385021096,0
+REET.US,D,20150121,000000,19.8718,19.9151,19.8718,19.9151,5496.6455285066,0
+REET.US,D,20150122,000000,19.9219,20.1822,19.9219,20.1753,10528.957903809,0
+REET.US,D,20150123,000000,20.2696,20.2696,20.1203,20.1379,6140.194986457,0
+REET.US,D,20150126,000000,20.2116,20.3,20.1125,20.2833,21889.846040442,0
+REET.US,D,20150127,000000,20.2048,20.2755,20.2048,20.2479,16923.721504961,0
+REET.US,D,20150128,000000,20.2264,20.2912,20.1458,20.1458,9958.7242068905,0
+REET.US,D,20150129,000000,20.1125,20.2322,20.0231,20.2116,27356.961609644,0
+REET.US,D,20150130,000000,20.0811,20.0811,19.8875,19.8875,35761.798992433,0
+REET.US,D,20150202,000000,19.8071,20.0231,19.6371,19.8875,29729.541098606,0
+REET.US,D,20150203,000000,19.9848,20.0319,19.9848,20.0231,2308.4281980594,0
+REET.US,D,20150204,000000,19.9936,20.0486,19.9534,19.9534,2824.693348662,0
+REET.US,D,20150205,000000,20.1262,20.2048,20.1046,20.2048,2643.4404949987,0
+REET.US,D,20150206,000000,20.0319,20.0319,19.7147,19.7285,14062.370275783,0
+REET.US,D,20150209,000000,19.6204,19.6499,19.5625,19.589,3887.7718836307,0
+REET.US,D,20150210,000000,19.7432,19.7432,19.4898,19.6107,4034.4034056953,0
+REET.US,D,20150211,000000,19.5959,19.6371,19.4604,19.5478,7470.0614296267,0
+REET.US,D,20150212,000000,19.6499,19.7845,19.6499,19.7845,6652.3870392245,0
+REET.US,D,20150213,000000,19.7766,19.7766,19.7049,19.7049,4668.7883935167,0
+REET.US,D,20150217,000000,19.6607,19.7766,19.6607,19.6764,9880.3170735643,0
+REET.US,D,20150218,000000,19.5811,19.6431,19.5811,19.6038,5272.6251475745,0
+REET.US,D,20150219,000000,19.5959,19.6038,19.4898,19.4898,6684.9718219055,0
+REET.US,D,20150220,000000,19.4467,19.6038,19.4467,19.589,6933.4307898484,0
+REET.US,D,20150223,000000,19.6204,19.7354,19.6204,19.7147,5030.2758263844,0
+REET.US,D,20150224,000000,19.5537,19.5743,19.5026,19.539,8812.1471663017,0
+REET.US,D,20150225,000000,19.6038,19.6911,19.5625,19.5625,41728.887320897,0
+REET.US,D,20150226,000000,19.4467,19.4467,19.3573,19.3887,12272.243777244,0
+REET.US,D,20150227,000000,19.3376,19.5104,19.3376,19.4898,8195.0728442796,0
+REET.US,D,20150302,000000,19.5242,19.7147,19.5242,19.5537,4008.9465442258,0
+REET.US,D,20150303,000000,19.5684,19.6431,19.4692,19.5684,20332.904392964,0
+REET.US,D,20150304,000000,19.4221,19.5311,19.3661,19.3946,6501.6824193247,0
+REET.US,D,20150305,000000,19.4957,19.5183,19.4004,19.4004,9269.3523982949,0
+REET.US,D,20150306,000000,19.2355,19.2355,18.8014,18.8093,15770.016543161,0
+REET.US,D,20150309,000000,18.8397,18.8397,18.7847,18.8162,5255.3144817752,0
+REET.US,D,20150310,000000,18.607,18.7366,18.607,18.7229,6365.2336418479,0
+REET.US,D,20150311,000000,18.7229,18.8093,18.6786,18.7081,12032.94927943,0
+REET.US,D,20150312,000000,18.8967,18.9536,18.8907,18.9536,9686.8449263956,0
+REET.US,D,20150313,000000,18.8663,18.9536,18.8663,18.9457,56023.424173282,0
+REET.US,D,20150316,000000,19.1137,19.1776,18.9536,19.1137,14113.283998722,0
+REET.US,D,20150317,000000,19.0617,19.0901,19.0037,19.0774,13557.306144227,0
+REET.US,D,20150318,000000,19.0479,19.4221,19.0479,19.3661,8027.0575585806,0
+REET.US,D,20150319,000000,19.5242,19.539,19.4467,19.482,38595.656811224,0
+REET.US,D,20150320,000000,19.5959,19.8807,19.589,19.8807,15218.111786501,0
+REET.US,D,20150323,000000,19.9013,20.0015,19.9013,19.9612,21440.787004119,0
+REET.US,D,20150324,000000,19.9278,19.9278,19.864,19.864,2630.2029270346,0
+REET.US,D,20150325,000000,19.8875,19.9799,19.5939,19.5939,13318.011646414,0
+REET.US,D,20150326,000000,19.5075,19.5458,19.427,19.4574,8100.3733196129,0
+REET.US,D,20150327,000000,19.5075,19.5075,19.4525,19.5075,3295.1361486194,0
+REET.US,D,20150330,000000,19.5291,19.6431,19.4947,19.6431,10714.283855307,0
+REET.US,D,20150331,000000,19.4888,19.6264,19.4525,19.481,14968.634544099,0
+REET.US,D,20150401,000000,19.4888,19.5007,19.3347,19.4525,13181.562868936,0
+REET.US,D,20150402,000000,19.5458,19.6185,19.5458,19.6185,5353.0688298183,0
+REET.US,D,20150406,000000,19.7618,19.8571,19.7197,19.7275,23210.548013483,0
+REET.US,D,20150407,000000,19.6264,19.6528,19.5291,19.5291,3443.8042196016,0
+REET.US,D,20150408,000000,19.6431,19.6528,19.5733,19.6028,4669.8066679754,0
+REET.US,D,20150409,000000,19.5537,19.7039,19.3268,19.3543,5965.0517795465,0
+REET.US,D,20150410,000000,19.4191,19.481,19.4142,19.4437,26091.246457378,0
+REET.US,D,20150413,000000,19.3121,19.3268,19.2483,19.2483,8923.1390823089,0
+REET.US,D,20150414,000000,19.3347,19.3798,19.3121,19.3347,15519.5210263,0
+REET.US,D,20150415,000000,19.3052,19.3052,19.2404,19.2404,8071.861634767,0
+REET.US,D,20150416,000000,19.2227,19.3454,19.2227,19.32,7763.324473756,0
+REET.US,D,20150417,000000,19.1657,19.1884,19.1147,19.1589,7963.9245421361,0
+REET.US,D,20150420,000000,19.1943,19.2738,19.1943,19.2306,12725.375911402,0
+REET.US,D,20150421,000000,19.2904,19.2904,19.2306,19.2404,7303.0644183864,0
+REET.US,D,20150422,000000,19.2551,19.2738,19.2404,19.2404,8025.021009663,0
+REET.US,D,20150423,000000,19.2738,19.3406,19.261,19.3121,37628.296075381,0
+REET.US,D,20150424,000000,19.3454,19.4525,19.3347,19.3917,8237.8403715485,0
+REET.US,D,20150427,000000,19.4338,19.4338,19.3857,19.3857,6043.4589128727,0
+REET.US,D,20150428,000000,19.3621,19.4054,19.3454,19.3857,6316.3564678264,0
+REET.US,D,20150429,000000,19.2679,19.2679,19.1284,19.1451,10439.349751436,0
+REET.US,D,20150430,000000,18.93,18.992,18.7847,18.8093,14691.66389131,0
+REET.US,D,20150501,000000,18.882,19.0361,18.8741,18.9536,7414.0563343936,0
+REET.US,D,20150504,000000,19.0863,19.1078,19.0136,19.0136,6043.4589128727,0
+REET.US,D,20150505,000000,18.8397,18.8466,18.6217,18.6689,8100.3733196129,0
+REET.US,D,20150506,000000,18.655,18.655,18.5333,18.5333,3883.6987857955,0
+REET.US,D,20150507,000000,18.547,18.7277,18.5117,18.6856,12418.875299308,0
+REET.US,D,20150508,000000,19.0273,19.1078,18.992,18.9988,10025.93032117,0
+REET.US,D,20150511,000000,18.9251,18.9831,18.7847,18.8014,5083.226098241,0
+REET.US,D,20150512,000000,18.6689,18.8466,18.6217,18.8397,18937.868384432,0
+REET.US,D,20150513,000000,18.9988,19.0136,18.7435,18.7435,9337.5767870333,0
+REET.US,D,20150514,000000,18.9536,19.0863,18.9173,19.0636,21559.925115797,0
+REET.US,D,20150515,000000,19.1451,19.2551,19.099,19.2404,6910.0104772964,0
+REET.US,D,20150518,000000,19.1746,19.1805,19.1373,19.151,11962.688341774,0
+REET.US,D,20150519,000000,19.1236,19.2158,19.0931,19.0931,11672.480121021,0
+REET.US,D,20150520,000000,19.0793,19.151,19.0793,19.0863,16202.783188144,0
+REET.US,D,20150521,000000,19.0499,19.1147,18.93,18.9624,29525.88620685,0
+REET.US,D,20150522,000000,18.9831,19.0194,18.93,18.93,10851.750907243,0
+REET.US,D,20150526,000000,18.9389,18.9389,18.7072,18.7356,8295.8820156991,0
+REET.US,D,20150527,000000,18.7847,18.8917,18.7847,18.8917,6590.2722972388,0
+REET.US,D,20150528,000000,18.8672,18.8672,18.7277,18.8319,10121.648120296,0
+REET.US,D,20150529,000000,18.7219,18.7219,18.6777,18.6777,5905.9918609371,0
+REET.US,D,20150601,000000,18.7003,18.8093,18.6777,18.7936,8513.7927498785,0
+REET.US,D,20150602,000000,18.655,18.716,18.606,18.6777,10356.869520274,0
+REET.US,D,20150603,000000,18.5589,18.5589,18.4744,18.4744,3573.125075867,0
+REET.US,D,20150604,000000,18.3713,18.4233,18.3506,18.3506,15380.017425448,0
+REET.US,D,20150605,000000,18.0718,18.2122,18.0659,18.1532,7825.4392157417,0
+REET.US,D,20150608,000000,18.1336,18.1602,18.1091,18.1091,6590.2722972388,0
+REET.US,D,20150609,000000,18.1759,18.2033,18.0659,18.0718,12809.892691481,0
+REET.US,D,20150610,000000,18.1759,18.3556,18.1759,18.2986,19241.314173149,0
+REET.US,D,20150611,000000,18.3635,18.3959,18.3428,18.3556,7882.4625854335,0
+REET.US,D,20150612,000000,18.3143,18.3506,18.2839,18.3075,8100.3733196129,0
+REET.US,D,20150615,000000,18.2358,18.276,18.2033,18.2446,9203.1645584741,0
+REET.US,D,20150616,000000,18.2446,18.3556,18.2446,18.3556,5219.6748757179,0
+REET.US,D,20150617,000000,18.2702,18.4606,18.1759,18.4175,3157.6690966838,0
+REET.US,D,20150618,000000,18.5756,18.7277,18.5756,18.6689,6043.4589128727,0
+REET.US,D,20150619,000000,18.6139,18.7219,18.547,18.547,6590.2722972388,0
+REET.US,D,20150622,000000,18.6689,18.6856,18.5549,18.5549,8923.1390823089,0
+REET.US,D,20150623,000000,18.5589,18.5589,18.388,18.4233,13238.586238628,0
+REET.US,D,20150624,000000,18.3085,18.3085,18.3085,18.3085,2309.4464725182,0
+REET.US,D,20150625,000000,18.2535,18.2711,18.1768,18.1768,2993.7269088198,0
+REET.US,D,20150626,000000,18.1602,18.2132,18.1532,18.2132,2309.4464725182,0
+REET.US,D,20150629,000000,18.1532,18.1532,17.9696,17.9844,5305.2099302556,0
+REET.US,D,20150630,000000,17.9274,17.9696,17.9028,17.9696,4434.5852679967,0
+REET.US,D,20150701,000000,17.9696,18.0364,17.9471,18.0275,5711.5014393097,0
+REET.US,D,20150702,000000,18.1768,18.1768,18.1336,18.1405,4484.4807164771,0
+REET.US,D,20150706,000000,18.0432,18.1336,18.0364,18.0973,4351.0867623766,0
+REET.US,D,20150707,000000,18.2535,18.3516,18.1689,18.3516,3532.3940975157,0
+REET.US,D,20150708,000000,18.2132,18.2132,18.1473,18.1602,25566.835111105,0
+REET.US,D,20150709,000000,18.2642,18.3732,18.1336,18.221,2993.7269088198,0
+REET.US,D,20150710,000000,18.4203,18.4263,18.383,18.383,12239.658994563,0
+REET.US,D,20150713,000000,18.5009,18.552,18.3988,18.4342,11014.674820648,0
+REET.US,D,20150714,000000,18.4636,18.5363,18.441,18.5078,6460.9514409734,0
+REET.US,D,20150715,000000,18.6109,18.6109,18.441,18.5009,11635.822240505,0
+REET.US,D,20150716,000000,18.6463,18.714,18.6463,18.6904,7071.9161162428,0
+REET.US,D,20150717,000000,18.7503,18.7503,18.6109,18.6463,8706.2466225883,0
+REET.US,D,20150720,000000,18.6187,18.6532,18.5726,18.6345,10064.624750604,0
+REET.US,D,20150721,000000,18.5962,18.6463,18.5893,18.5893,5982.3624453458,0
+REET.US,D,20150722,000000,18.6532,18.6532,18.6276,18.6463,816.65611594337,0
+REET.US,D,20150723,000000,18.5805,18.6679,18.2849,18.3163,20943.869068233,0
+REET.US,D,20150724,000000,18.4135,18.4705,18.4135,18.4705,5711.5014393097,0
+REET.US,D,20150727,000000,18.4705,18.5009,18.4342,18.4342,7483.2989975908,0
+REET.US,D,20150728,000000,18.602,18.602,18.4547,18.5569,6800.0368357479,0
+REET.US,D,20150729,000000,18.5637,18.6109,18.5363,18.5637,17409.4384218,0
+REET.US,D,20150730,000000,18.5637,18.5637,18.4852,18.491,6391.7087777762,0
+REET.US,D,20150731,000000,18.6904,18.6993,18.6109,18.6403,8027.0575585806,0
+REET.US,D,20150803,000000,18.7563,18.7563,18.6463,18.6836,5604.5826211376,0
+REET.US,D,20150804,000000,18.7209,18.7209,18.7209,18.7209,133.39395410048,0
+REET.US,D,20150805,000000,18.7209,18.7209,18.7209,18.7209,408.32805797169,0
+REET.US,D,20150806,000000,18.4469,18.5363,18.3732,18.5363,1924.5387270985,0
+REET.US,D,20150807,000000,18.6187,18.6187,18.6187,18.6187,269.8427315773,0
+REET.US,D,20150810,000000,18.6836,18.6993,18.6109,18.6109,6391.7087777762,0
+REET.US,D,20150811,000000,18.5726,18.66,18.5726,18.6403,4031.348582319,0
+REET.US,D,20150812,000000,18.5009,18.6109,18.5009,18.6109,2857.278131343,0
+REET.US,D,20150813,000000,18.7503,18.8309,18.5569,18.6836,10064.624750604,0
+REET.US,D,20150814,000000,18.7837,18.8083,18.6463,18.8083,11151.123598124,0
+REET.US,D,20150817,000000,18.8152,18.882,18.7837,18.882,9383.3991376785,0
+REET.US,D,20150818,000000,18.882,18.9389,18.8613,18.9261,7620.7660495264,0
+REET.US,D,20150819,000000,18.7837,18.7837,18.7257,18.7837,3126.1025884615,0
+REET.US,D,20150820,000000,18.7209,18.7336,18.6904,18.6904,2450.9866222889,0
+REET.US,D,20150821,000000,18.5726,18.5962,18.3988,18.3988,5982.3624453458,0
+REET.US,D,20150824,000000,17.6112,18.1828,15.4988,17.7064,24622.894687813,0
+REET.US,D,20150825,000000,17.8528,18.0069,17.4334,17.4334,8294.8637412403,0
+REET.US,D,20150826,000000,17.4197,17.565,17.2498,17.5571,20400.110507244,0
+REET.US,D,20150827,000000,17.7732,18.0216,17.7064,17.7732,16593.800580315,0
+REET.US,D,20150828,000000,17.9126,17.9126,17.7349,17.8528,19175.126333328,0
+REET.US,D,20150831,000000,17.7654,17.7654,17.565,17.565,5305.2099302556,0
+REET.US,D,20150901,000000,17.2792,17.3381,17.1034,17.1388,24752.215544079,0
+REET.US,D,20150902,000000,17.3224,17.3677,17.2429,17.3538,6934.4490643072,0
+REET.US,D,20150903,000000,17.4481,17.5071,17.3931,17.3991,6664.6063327299,0
+REET.US,D,20150904,000000,17.1614,17.2114,17.0013,17.0799,10880.262592088,0
+REET.US,D,20150908,000000,17.294,17.3755,17.2557,17.3755,8564.7064728176,0
+REET.US,D,20150909,000000,17.4855,17.4855,17.1163,17.1163,32093.974391899,0
+REET.US,D,20150910,000000,17.2341,17.3381,17.2085,17.2341,5557.7419960336,0
+REET.US,D,20150911,000000,17.2114,17.4393,17.2114,17.4255,3263.5696403971,0
+REET.US,D,20150914,000000,17.4255,17.4255,17.3834,17.3834,14823.021296494,0
+REET.US,D,20150915,000000,17.5297,17.5807,17.4393,17.5807,2040.6220153996,0
+REET.US,D,20150916,000000,17.6465,17.6966,17.6191,17.6966,2450.9866222889,0
+REET.US,D,20150917,000000,18.0168,18.0168,17.9402,17.9402,2857.278131343,0
+REET.US,D,20150918,000000,17.8714,17.8714,17.8714,17.8714,1360.4146769331,0
+REET.US,D,20150921,000000,17.9775,17.9912,17.9126,17.9628,7755.1782780857,0
+REET.US,D,20150922,000000,17.7732,17.7732,17.7428,17.7428,1771.7975582811,0
+REET.US,D,20150923,000000,17.7565,17.8468,17.7192,17.7869,25839.732666058,0
+REET.US,D,20150924,000000,17.7781,17.7781,17.675,17.7781,2399.054624891,0
+REET.US,D,20150925,000000,17.9088,17.9088,17.8931,17.8931,809.5281947319,0
+REET.US,D,20150928,000000,17.6711,17.6995,17.6161,17.6161,4722.7569398321,0
+REET.US,D,20150929,000000,17.621,17.7682,17.621,17.7682,2019.2382517652,0
+REET.US,D,20150930,000000,17.9598,17.9598,17.8194,17.9175,8753.0872476923,0
+REET.US,D,20151001,000000,17.9824,18.0039,17.9382,17.9529,7943.5590529604,0
+REET.US,D,20151002,000000,17.8832,18.1689,17.8439,18.1689,2694.3542179379,0
+REET.US,D,20151005,000000,18.3752,18.4862,18.3173,18.4862,12651.041875911,0
+REET.US,D,20151006,000000,18.4292,18.5117,18.4223,18.4577,6196.2000816901,0
+REET.US,D,20151007,000000,18.4577,18.547,18.4439,18.4656,7809.1468244012,0
+REET.US,D,20151008,000000,18.4577,18.7621,18.4577,18.7621,9697.0276709835,0
+REET.US,D,20151009,000000,18.6963,18.6963,18.6149,18.6433,4986.4900246567,0
+REET.US,D,20151012,000000,18.7533,18.7533,18.7199,18.7396,4801.1640731584,0
+REET.US,D,20151013,000000,18.6708,18.7199,18.5686,18.5686,15353.542289519,0
+REET.US,D,20151014,000000,18.6806,18.6806,18.5599,18.5932,11176.580459594,0
+REET.US,D,20151015,000000,18.6315,18.7984,18.6315,18.7759,7138.1039560636,0
+REET.US,D,20151016,000000,18.8907,18.93,18.8907,18.93,1212.7648804097,0
+REET.US,D,20151019,000000,18.9772,19.0666,18.9634,19.0666,3500.8275892934,0
+REET.US,D,20151020,000000,19.1717,19.1717,19.0666,19.1098,5688.0811267577,0
+REET.US,D,20151021,000000,19.1186,19.1264,19.1039,19.1039,4176.9618299248,0
+REET.US,D,20151022,000000,19.1923,19.2473,19.1923,19.208,3500.8275892934,0
+REET.US,D,20151023,000000,19.2001,19.2001,19.0528,19.0813,7809.1468244012,0
+REET.US,D,20151026,000000,19.044,19.0666,19.0007,19.0666,4986.4900246567,0
+REET.US,D,20151027,000000,19.0666,19.0754,19.044,19.0587,3366.4153607342,0
+REET.US,D,20151028,000000,19.1638,19.1717,19.0381,19.0381,6734.8672703859,0
+REET.US,D,20151029,000000,18.9634,19.0666,18.9634,19.0587,2562.9968127549,0
+REET.US,D,20151030,000000,18.9772,18.9841,18.9251,18.9546,6058.7330297544,0
+REET.US,D,20151102,000000,18.93,19.208,18.93,19.208,12210.129035258,0
+REET.US,D,20151103,000000,18.9841,19.1117,18.9841,19.0754,3232.0031321749,0
+REET.US,D,20151104,000000,19.096,19.096,18.8907,18.8907,4799.1275242408,0
+REET.US,D,20151105,000000,19.0155,19.0155,18.8603,18.9929,10908.774276934,0
+REET.US,D,20151106,000000,18.5599,18.5686,18.4292,18.495,26129.940886811,0
+REET.US,D,20151109,000000,18.4439,18.4439,18.0776,18.1149,10716.320404225,0
+REET.US,D,20151110,000000,18.2721,18.2721,18.1828,18.1828,4176.9618299248,0
+REET.US,D,20151111,000000,18.4439,18.4439,18.2721,18.2927,12660.20634604,0
+REET.US,D,20151112,000000,18.2466,18.2583,18.1975,18.2299,7673.7163213831,0
+REET.US,D,20151113,000000,18.2652,18.2652,18.0413,18.0413,11583.890243107,0
+REET.US,D,20151116,000000,18.058,18.2583,18.0502,18.2368,12120.520882885,0
+REET.US,D,20151117,000000,18.3998,18.4086,18.278,18.3173,8889.5360251691,0
+REET.US,D,20151118,000000,18.3467,18.4862,18.2652,18.4862,14412.656689605,0
+REET.US,D,20151119,000000,18.5186,18.6236,18.5186,18.5599,26397.747069472,0
+REET.US,D,20151120,000000,18.7474,18.7474,18.6875,18.7199,3232.0031321749,0
+REET.US,D,20151123,000000,18.769,18.769,18.6492,18.6492,6058.7330297544,0
+REET.US,D,20151124,000000,18.6384,18.658,18.4725,18.658,15759.833798573,0
+REET.US,D,20151125,000000,18.658,18.6963,18.658,18.6875,15623.385021096,0
+REET.US,D,20151127,000000,18.7199,18.769,18.7199,18.769,1884.826023206,0
+REET.US,D,20151130,000000,18.6875,18.7621,18.6875,18.6963,28283.591367136,0
+REET.US,D,20151201,000000,18.8967,18.9929,18.8731,18.9841,27137.014326547,0
+REET.US,D,20151202,000000,18.9841,18.9841,18.5765,18.5765,15045.005128508,0
+REET.US,D,20151203,000000,18.5186,18.5186,18.3467,18.3526,27616.621596633,0
+REET.US,D,20151204,000000,18.3526,18.6639,18.3526,18.6492,9293.7909853057,0
+REET.US,D,20151207,000000,18.6149,18.6315,18.5186,18.5982,30441.314945296,0
+REET.US,D,20151208,000000,18.547,18.5853,18.4803,18.5853,11946.395950434,0
+REET.US,D,20151209,000000,18.5765,18.5932,18.3526,18.4361,25727.722475592,0
+REET.US,D,20151210,000000,18.4439,18.4577,18.2927,18.3016,8486.2993394914,0
+REET.US,D,20151211,000000,18.1464,18.2368,18.1042,18.1326,46600.312331712,0
+REET.US,D,20151214,000000,18.2535,18.3095,18.0502,18.3095,76272.830060627,0
+REET.US,D,20151215,000000,18.4439,18.5265,18.4223,18.4725,10908.774276934,0
+REET.US,D,20151216,000000,18.607,18.8907,18.607,18.8907,15759.833798573,0
+REET.US,D,20151217,000000,18.7474,18.7474,18.5982,18.6639,10100.264356661,0
+REET.US,D,20151218,000000,18.6315,18.6315,18.547,18.5932,8889.5360251691,0
+REET.US,D,20151221,000000,18.6492,18.6708,18.5019,18.5677,22827.676816981,0
+REET.US,D,20151222,000000,18.6433,18.712,18.6315,18.7042,22101.647127869,0
+REET.US,D,20151223,000000,18.8004,18.8387,18.7209,18.8004,443232.46986983,0
+REET.US,D,20151224,000000,18.7769,18.8309,18.7631,18.7965,71736.417346752,0
+REET.US,D,20151228,000000,18.8387,18.8859,18.7484,18.8859,33281.28241084,0
+REET.US,D,20151229,000000,19.0332,19.0784,19.0332,19.0587,7194.1090512967,0
+REET.US,D,20151230,000000,19.1147,19.1147,18.9743,19.0106,26655.370507543,0
+REET.US,D,20151231,000000,18.9124,18.988,18.8731,18.9124,8189.9814719857,0
+REET.US,D,20160104,000000,18.5539,18.5962,18.4636,18.5962,9632.8763800802,0
+REET.US,D,20160105,000000,18.6315,18.8309,18.6315,18.8083,22863.316423038,0
+REET.US,D,20160106,000000,18.6384,18.7523,18.6139,18.6963,24577.072337168,0
+REET.US,D,20160107,000000,18.4479,18.5176,18.3359,18.4056,12887.281550348,0
+REET.US,D,20160108,000000,18.441,18.441,18.0895,18.0982,21424.494612779,0
+REET.US,D,20160111,000000,18.2122,18.2436,18.0982,18.2092,13023.730327825,0
+REET.US,D,20160112,000000,18.1356,18.1356,18.0806,18.1278,29659.280160951,0
+REET.US,D,20160113,000000,18.2249,18.2545,17.8763,17.9225,18129.35846416,0
+REET.US,D,20160114,000000,17.8949,18.0374,17.8547,17.9834,28888.446395653,0
+REET.US,D,20160115,000000,17.6034,17.7124,17.5365,17.6985,10594.127469171,0
+REET.US,D,20160119,000000,17.9332,17.9332,17.7369,17.7968,3058869.999046,0
+REET.US,D,20160120,000000,17.6112,17.6475,17.1163,17.4825,216100.24219168,0
+REET.US,D,20160121,000000,17.4207,17.731,17.4207,17.5876,57967.310115098,0
+REET.US,D,20160122,000000,17.7682,18.0158,17.73,17.9509,41480.428352954,0
+REET.US,D,20160125,000000,17.9382,18.0659,17.7889,17.8056,20180.163224147,0
+REET.US,D,20160126,000000,18.1493,18.1935,18.0806,18.1798,29549.306519403,0
+REET.US,D,20160127,000000,18.1042,18.1042,17.8272,17.9078,51394.348483658,0
+REET.US,D,20160128,000000,18.0895,18.0895,17.8439,17.8645,59755.400064719,0
+REET.US,D,20160129,000000,18.0521,18.2191,17.9657,18.2191,16184.454247886,0
+REET.US,D,20160201,000000,18.2613,18.4263,18.1846,18.4086,61942.653602183,0
+REET.US,D,20160202,000000,18.0982,18.1042,18.0599,18.1042,6448.7321474681,0
+REET.US,D,20160203,000000,18.2593,18.4203,18.166,18.3252,4828.6574835455,0
+REET.US,D,20160204,000000,18.3644,18.4499,18.3516,18.3644,2926.5207945402,0
+REET.US,D,20160205,000000,18.2249,18.2495,18.0659,18.0718,640573.04170737,0
+REET.US,D,20160208,000000,17.9539,17.9539,17.4914,17.6397,20000.946919401,0
+REET.US,D,20160209,000000,17.4364,17.4364,17.2891,17.3941,11108.356070856,0
+REET.US,D,20160210,000000,17.5208,17.6524,17.5021,17.565,24021.094482674,0
+REET.US,D,20160211,000000,17.2341,17.3224,17.2007,17.2498,17904.319808768,0
+REET.US,D,20160212,000000,17.4059,17.4609,17.3411,17.4148,29515.703462262,0
+REET.US,D,20160216,000000,17.6328,17.7682,17.6112,17.7555,9534.1037575783,0
+REET.US,D,20160217,000000,17.8842,18.0668,17.8842,17.9696,32082.773372853,0
+REET.US,D,20160218,000000,17.9991,18.0619,17.9902,17.9902,46152.271569848,0
+REET.US,D,20160219,000000,18.0059,18.1925,18.0059,18.1689,3589.4174672075,0
+REET.US,D,20160222,000000,18.3516,18.3644,18.3065,18.3222,17354.451601026,0
+REET.US,D,20160223,000000,18.2416,18.3644,18.1582,18.2082,17809.620284102,0
+REET.US,D,20160224,000000,18.0895,18.2249,18.0079,18.2249,22941.723556364,0
+REET.US,D,20160225,000000,18.2545,18.5245,18.2545,18.5245,37281.064484936,0
+REET.US,D,20160226,000000,18.5756,18.5756,18.3978,18.3978,38622.131947153,0
+REET.US,D,20160229,000000,18.4056,18.5323,18.3232,18.3232,32075.645451641,0
+REET.US,D,20160301,000000,18.4862,18.7612,18.4862,18.7484,8901.7553186745,0
+REET.US,D,20160302,000000,18.7484,18.9074,18.7257,18.875,33692.665292187,0
+REET.US,D,20160303,000000,18.9124,18.9507,18.8613,18.9477,36255.662104942,0
+REET.US,D,20160304,000000,18.9723,19.0263,18.9232,18.9959,54038.807253116,0
+REET.US,D,20160307,000000,18.8947,19.0714,18.8947,19.0057,258771.03338696,0
+REET.US,D,20160308,000000,18.9723,19.04,18.8682,18.8692,26317.303387228,0
+REET.US,D,20160309,000000,19.0037,19.0921,18.9664,18.988,5201.3459354598,0
+REET.US,D,20160310,000000,19.0931,19.1766,18.7926,18.9614,26451.715615787,0
+REET.US,D,20160311,000000,19.1766,19.3926,19.1766,19.3926,10523.866531515,0
+REET.US,D,20160314,000000,19.3111,19.371,19.2797,19.3347,14828.112668787,0
+REET.US,D,20160315,000000,19.2355,19.3533,19.2355,19.3327,11764.124822311,0
+REET.US,D,20160316,000000,19.2797,19.592,19.2718,19.592,16769.962061685,0
+REET.US,D,20160317,000000,19.6499,19.9259,19.6499,19.8718,66275.411424302,0
+REET.US,D,20160318,000000,19.8325,19.9347,19.8325,19.8807,18370.68951089,0
+REET.US,D,20160321,000000,19.8119,19.8316,19.6764,19.6764,28429.204614742,0
+REET.US,D,20160322,000000,19.6087,19.6971,19.59,19.6764,7344.8136711964,0
+REET.US,D,20160323,000000,19.59,19.6018,19.5321,19.5478,9145.1229143235,0
+REET.US,D,20160324,000000,19.3887,19.5007,19.3415,19.5007,262882.82565153,0
+REET.US,D,20160328,000000,19.6135,19.6411,19.48,19.59,60244.171804935,0
+REET.US,D,20160329,000000,19.6657,19.9907,19.6411,19.9652,28538.159981831,0
+REET.US,D,20160330,000000,20.1154,20.1154,19.9916,20.0005,28664.426014721,0
+REET.US,D,20160331,000000,20.0054,20.0712,19.9838,20.0398,19216.875586139,0
+REET.US,D,20160401,000000,19.9416,20.0271,19.9023,19.9916,39473.409394694,0
+REET.US,D,20160404,000000,20.0751,20.0899,19.9652,20.0005,10321.229914217,0
+REET.US,D,20160405,000000,19.8718,19.9318,19.865,19.8807,15306.701664415,0
+REET.US,D,20160406,000000,19.9023,20.0054,19.8492,20.0054,9681.7535541017,0
+REET.US,D,20160407,000000,19.9318,19.9416,19.7638,19.8492,11539.086166921,0
+REET.US,D,20160408,000000,20.0486,20.0751,19.8875,19.9004,55618.150938687,0
+REET.US,D,20160411,000000,20.0604,20.1085,19.9652,19.9769,27436.38701743,0
+REET.US,D,20160412,000000,20.0672,20.2048,20.0486,20.2048,14708.97455711,0
+REET.US,D,20160413,000000,20.2656,20.2656,20.0466,20.1292,28562.598568842,0
+REET.US,D,20160414,000000,20.1085,20.1085,19.9916,20.0054,431036.59667699,0
+REET.US,D,20160415,000000,20.0319,20.1596,20.0319,20.0987,13617.384337295,0
+REET.US,D,20160418,000000,20.1292,20.2392,20.1292,20.2392,10552.37821636,0
+REET.US,D,20160419,000000,20.3639,20.3639,20.2126,20.2882,28601.292998276,0
+REET.US,D,20160420,000000,20.3049,20.3236,20.0751,20.0751,28953.615961015,0
+REET.US,D,20160421,000000,20.0054,20.0054,19.6804,19.7285,26392.655697178,0
+REET.US,D,20160422,000000,19.7521,19.864,19.7521,19.8316,10959.687999873,0
+REET.US,D,20160425,000000,19.8316,20.0221,19.8316,20.0221,30563.50788035,0
+REET.US,D,20160426,000000,20.1596,20.2283,20.1232,20.1655,36809.60341052,0
+REET.US,D,20160427,000000,20.1361,20.1724,20.0054,20.1085,27855.916094447,0
+REET.US,D,20160428,000000,20.0987,20.1743,19.9249,19.9838,159389.48275872,0
+REET.US,D,20160429,000000,20.0142,20.0142,19.7805,19.9249,25838.7143916,0
+REET.US,D,20160502,000000,20.0398,20.3049,20.0398,20.3049,49871.00989332,0
+REET.US,D,20160503,000000,20.1655,20.2126,20.0839,20.1969,69158.146417115,0
+REET.US,D,20160504,000000,20.1154,20.3482,20.1154,20.3216,24226.785923348,0
+REET.US,D,20160505,000000,20.3639,20.3982,20.3177,20.3413,8576.925766323,0
+REET.US,D,20160506,000000,20.2804,20.4925,20.2725,20.4689,17017.402755169,0
+REET.US,D,20160509,000000,20.6143,20.6889,20.5603,20.6447,97181.059522803,0
+REET.US,D,20160510,000000,20.7803,20.7803,20.6653,20.7292,38104.848522091,0
+REET.US,D,20160511,000000,20.6447,20.6447,20.3177,20.3177,27141.087424383,0
+REET.US,D,20160512,000000,20.4385,20.4385,20.2048,20.3501,158175.69960386,0
+REET.US,D,20160513,000000,20.3236,20.3236,20.1321,20.1449,28700.065620778,0
+REET.US,D,20160516,000000,20.2441,20.4199,20.2008,20.3639,38286.101375755,0
+REET.US,D,20160517,000000,20.4022,20.4022,20.0221,20.0811,27141.087424383,0
+REET.US,D,20160518,000000,20.0987,20.0987,19.6411,19.7962,65981.130105714,0
+REET.US,D,20160519,000000,19.7295,19.7295,19.5301,19.6411,26283.700330088,0
+REET.US,D,20160520,000000,19.7727,19.7962,19.7206,19.7727,14417.748061898,0
+REET.US,D,20160523,000000,19.8188,19.8188,19.7392,19.7569,17597.819196675,0
+REET.US,D,20160524,000000,19.9171,20.0005,19.8945,19.9485,108375.96892265,0
+REET.US,D,20160525,000000,20.1154,20.1154,19.8414,19.9769,485417.54414826,0
+REET.US,D,20160526,000000,20.0221,20.0515,19.9652,20.0054,173109.71281637,0
+REET.US,D,20160527,000000,20.0486,20.1213,19.9916,20.0486,12458.588003201,0
+REET.US,D,20160531,000000,20.1085,20.1085,19.9475,20.0398,63273.538319812,0
+REET.US,D,20160601,000000,19.9652,20.0525,19.9416,20.0319,21591.491624019,0
+REET.US,D,20160602,000000,19.9916,20.0987,19.9711,20.0987,30866.953669066,0
+REET.US,D,20160603,000000,20.3236,20.3236,20.1901,20.2804,59359.291300253,0
+REET.US,D,20160606,000000,20.357,20.357,20.1292,20.2126,28733.668677918,0
+REET.US,D,20160607,000000,20.2971,20.3717,20.2971,20.3049,24737.959701657,0
+REET.US,D,20160608,000000,20.3815,20.4532,20.3413,20.4179,29898.574658765,0
+REET.US,D,20160609,000000,20.4238,20.4925,20.4022,20.4453,55292.303111877,0
+REET.US,D,20160610,000000,20.3413,20.3501,20.1901,20.2441,175387.59278066,0
+REET.US,D,20160613,000000,20.2283,20.357,20.1969,20.2048,23362.270907841,0
+REET.US,D,20160614,000000,20.1655,20.1959,20.0368,20.0751,51917.741555472,0
+REET.US,D,20160615,000000,20.2126,20.3413,20.1625,20.2568,27216.439734332,0
+REET.US,D,20160616,000000,20.2441,20.357,20.1144,20.3236,34361.671611607,0
+REET.US,D,20160617,000000,20.3639,20.3815,20.2362,20.3639,127116.29206208,0
+REET.US,D,20160620,000000,20.7499,20.7499,20.5013,20.5013,21907.156706242,0
+REET.US,D,20160621,000000,20.6399,20.6949,20.574,20.6192,38462.262857124,0
+REET.US,D,20160622,000000,20.6693,20.6782,20.5642,20.5642,29126.722619008,0
+REET.US,D,20160623,000000,20.8166,20.8166,20.7036,20.7537,44012.876931945,0
+REET.US,D,20160624,000000,20.0829,20.357,19.8945,20.1959,49657.172256975,0
+REET.US,D,20160627,000000,19.9985,20.0202,19.8316,20.0045,211191.1410259,0
+REET.US,D,20160628,000000,20.2656,20.5259,20.2656,20.5259,38014.22209526,0
+REET.US,D,20160629,000000,20.7263,20.8166,20.686,20.7989,159008.64811114,0
+REET.US,D,20160630,000000,20.8912,21.0071,20.7537,20.9836,47903.703638953,0
+REET.US,D,20160701,000000,21.0817,21.1534,21.016,21.0434,169064.10839162,0
+REET.US,D,20160705,000000,20.961,21.0513,20.9374,21.0434,51541.998280182,0
+REET.US,D,20160706,000000,20.9836,21.0238,20.8912,21.0071,45285.720005423,0
+REET.US,D,20160707,000000,21.0906,21.0906,20.8166,20.8843,22874.517442085,0
+REET.US,D,20160708,000000,21.0817,21.2379,21.0601,21.23,30453.534238801,0
+REET.US,D,20160711,000000,21.3587,21.4127,21.2467,21.398,48152.162606895,0
+REET.US,D,20160712,000000,21.5345,21.5345,21.3293,21.4058,141248.92327552,0
+REET.US,D,20160713,000000,21.4913,21.4913,21.3911,21.4657,80180.967433433,0
+REET.US,D,20160714,000000,21.5885,21.5885,21.3361,21.3911,35373.836423637,0
+REET.US,D,20160715,000000,21.3813,21.3813,21.2054,21.3106,38086.519581833,0
+REET.US,D,20160718,000000,21.398,21.398,21.3057,21.3636,19873.662612054,0
+REET.US,D,20160719,000000,21.3724,21.4176,21.2674,21.4019,29902.647756599,0
+REET.US,D,20160720,000000,21.5944,21.5944,21.4431,21.4913,26469.026281586,0
+REET.US,D,20160721,000000,21.4971,21.4971,21.3587,21.394,180731.49714035,0
+REET.US,D,20160722,000000,21.5188,21.6208,21.4971,21.5659,360417.22641152,0
+REET.US,D,20160725,000000,21.6582,21.6582,21.507,21.5816,27632.913987974,0
+REET.US,D,20160726,000000,21.6945,21.6945,21.5188,21.5738,53270.010036736,0
+REET.US,D,20160727,000000,21.5659,21.5659,21.2771,21.4353,21983.527290651,0
+REET.US,D,20160728,000000,21.4913,21.67,21.4814,21.6444,30746.79728293,0
+REET.US,D,20160729,000000,21.6366,21.9479,21.6366,21.9086,19289.173072712,0
+REET.US,D,20160801,000000,22.0471,22.0471,21.836,21.8399,14711.011106028,0
+REET.US,D,20160802,000000,21.9685,21.9685,21.6111,21.6601,59657.645716676,0
+REET.US,D,20160803,000000,21.6366,21.6366,21.4431,21.5345,49191.820829313,0
+REET.US,D,20160804,000000,21.6287,21.6287,21.51,21.5424,79219.716344342,0
+REET.US,D,20160805,000000,21.6287,21.6287,21.5031,21.5492,62548.526905159,0
+REET.US,D,20160808,000000,21.5561,21.6287,21.5257,21.5561,26148.26982707,0
+REET.US,D,20160809,000000,21.5738,21.6366,21.5345,21.6366,27317.248905752,0
+REET.US,D,20160810,000000,21.7495,21.778,21.6238,21.671,31447.370110572,0
+REET.US,D,20160811,000000,21.7564,21.7564,21.4353,21.4971,36799.420665932,0
+REET.US,D,20160812,000000,21.5492,21.6945,21.4971,21.5424,46445.534613977,0
+REET.US,D,20160815,000000,21.6504,21.6504,21.5698,21.5816,49414.822935785,0
+REET.US,D,20160816,000000,21.6366,21.6366,21.3704,21.4127,131826.82970841,0
+REET.US,D,20160817,000000,21.4814,21.4814,21.2379,21.4461,33329.141310402,0
+REET.US,D,20160818,000000,21.4814,21.5021,21.4127,21.4814,34732.323514605,0
+REET.US,D,20160819,000000,21.398,21.398,21.2674,21.3293,28768.290009517,0
+REET.US,D,20160822,000000,21.3813,21.4058,21.3057,21.4058,125519.63771071,0
+REET.US,D,20160823,000000,21.5424,21.5561,21.4471,21.4568,85301.869686648,0
+REET.US,D,20160824,000000,21.4578,21.4578,21.2821,21.3361,29970.872145338,0
+REET.US,D,20160825,000000,21.3911,21.51,21.3685,21.4196,39669.936365239,0
+REET.US,D,20160826,000000,21.5031,21.5424,21.1289,21.2054,23577.126818645,0
+REET.US,D,20160829,000000,21.1976,21.3528,21.1976,21.2968,42072.045813507,0
+REET.US,D,20160830,000000,21.398,21.398,21.1574,21.2556,51081.738224812,0
+REET.US,D,20160831,000000,21.3125,21.3125,21.1544,21.2467,75164.947449471,0
+REET.US,D,20160901,000000,21.3724,21.3724,21.1613,21.2595,57974.43803631,0
+REET.US,D,20160902,000000,21.4058,21.5561,21.3017,21.3646,65446.536014854,0
+REET.US,D,20160906,000000,21.4814,21.5816,21.4058,21.5738,40091.501991175,0
+REET.US,D,20160907,000000,21.6504,21.6504,21.4971,21.6111,66877.211629443,0
+REET.US,D,20160908,000000,21.6582,21.6582,21.4058,21.4353,29704.084237137,0
+REET.US,D,20160909,000000,21.2212,21.2212,20.6782,20.6782,50640.82538416,0
+REET.US,D,20160912,000000,20.626,20.9217,20.5858,20.8942,50928.997055995,0
+REET.US,D,20160913,000000,20.7694,20.7694,20.3815,20.462,52820.951000412,0
+REET.US,D,20160914,000000,20.4473,20.5023,20.4042,20.4562,96219.808433712,0
+REET.US,D,20160915,000000,20.4473,20.519,20.3511,20.5023,48233.624563598,0
+REET.US,D,20160916,000000,20.4473,20.4582,20.3972,20.4582,42641.261235966,0
+REET.US,D,20160919,000000,20.5858,20.628,20.5396,20.626,25618.767108503,0
+REET.US,D,20160920,000000,20.7694,20.7773,20.6399,20.6732,71131.562318235,0
+REET.US,D,20160921,000000,20.7537,20.8903,20.5063,20.8696,46641.043310063,0
+REET.US,D,20160922,000000,21.1671,21.2467,21.1613,21.2212,160980.02746334,0
+REET.US,D,20160923,000000,21.2968,21.2968,21.0759,21.2379,26102.447476425,0
+REET.US,D,20160926,000000,21.2447,21.3037,21.1897,21.2664,39332.887519383,0
+REET.US,D,20160927,000000,21.3351,21.3351,21.1504,21.1504,51181.529121773,0
+REET.US,D,20160928,000000,21.3047,21.3518,21.1653,21.3518,93212.843956928,0
+REET.US,D,20160929,000000,21.2958,21.2958,20.9864,21.0277,237826.14604427,0
+REET.US,D,20160930,000000,21.2193,21.2193,21.012,21.012,57489.739393929,0
+REET.US,D,20161003,000000,20.9413,20.9413,20.7036,20.7272,41767.581750331,0
+REET.US,D,20161004,000000,20.8107,20.8107,20.3353,20.4238,144076.67144756,0
+REET.US,D,20161005,000000,20.4022,20.4179,20.0663,20.0849,67233.607690016,0
+REET.US,D,20161006,000000,19.9632,20.0653,19.7992,20.0005,18438.913899629,0
+REET.US,D,20161007,000000,20.0918,20.1321,19.8218,19.9386,38862.444719425,0
+REET.US,D,20161010,000000,20.0398,20.0428,19.9691,19.9995,20927.576676893,0
+REET.US,D,20161011,000000,19.9838,19.9838,19.7068,19.7511,61273.647282764,0
+REET.US,D,20161012,000000,19.8277,19.9052,19.7678,19.9052,160225.48608939,0
+REET.US,D,20161013,000000,19.9151,20.0899,19.8885,20.0535,93924.617803617,0
+REET.US,D,20161014,000000,20.2392,20.2392,19.9956,20.0054,325738.87144323,0
+REET.US,D,20161017,000000,20.0535,20.0535,19.9739,19.9779,13190.727339066,0
+REET.US,D,20161018,000000,20.1851,20.2165,20.0918,20.1379,246828.71053436,0
+REET.US,D,20161019,000000,20.0918,20.2165,20.0918,20.2008,274481.99001151,0
+REET.US,D,20161020,000000,20.2479,20.2479,20.0849,20.1351,24078.117852365,0
+REET.US,D,20161021,000000,20.0761,20.0761,19.9691,20.0535,86280.431441539,0
+REET.US,D,20161024,000000,20.1694,20.2479,20.0319,20.0849,91430.863654059,0
+REET.US,D,20161025,000000,20.0918,20.0918,20.0054,20.0849,84691.923285838,0
+REET.US,D,20161026,000000,20.0849,20.0849,19.7225,19.8277,94650.647492729,0
+REET.US,D,20161027,000000,19.7383,19.7383,19.3847,19.4191,111913.45439246,0
+REET.US,D,20161028,000000,19.4535,19.5134,19.3347,19.4113,156177.84511573,0
+REET.US,D,20161031,000000,19.4604,19.7029,19.4604,19.7029,150879.76310668,0
+REET.US,D,20161101,000000,19.6971,19.6971,19.2993,19.3317,77469.302549696,0
+REET.US,D,20161102,000000,19.314,19.4535,19.2198,19.2198,64084.084789003,0
+REET.US,D,20161103,000000,19.3228,19.3228,19.1117,19.1451,107886.17890798,0
+REET.US,D,20161104,000000,19.1893,19.212,19.0587,19.1451,99018.026646445,0
+REET.US,D,20161107,000000,19.4044,19.4447,19.3297,19.4447,89504.288378043,0
+REET.US,D,20161108,000000,19.5055,19.5684,19.3975,19.537,48399.603300379,0
+REET.US,D,20161109,000000,19.212,19.4074,19.0813,19.266,67643.972296906,0
+REET.US,D,20161110,000000,19.2198,19.2198,18.6708,18.8721,115637.28408823,0
+REET.US,D,20161111,000000,18.7425,18.9801,18.7425,18.8721,28188.891842469,0
+REET.US,D,20161114,000000,18.7425,19.0891,18.7081,19.0037,125747.73118948,0
+REET.US,D,20161115,000000,19.151,19.212,18.9065,18.989,43522.068642812,0
+REET.US,D,20161116,000000,18.932,18.932,18.7739,18.8721,34065.353744102,0
+REET.US,D,20161117,000000,19.0263,19.0273,18.7975,18.8191,85967.821182692,0
+REET.US,D,20161118,000000,18.8643,18.8643,18.712,18.7867,874468.64834074,0
+REET.US,D,20161121,000000,18.7867,18.9183,18.7396,18.7641,115850.10345012,0
+REET.US,D,20161122,000000,18.8515,19.0037,18.7867,19.0037,114216.79121823,0
+REET.US,D,20161123,000000,18.9114,18.932,18.8093,18.9261,67451.518424195,0
+REET.US,D,20161125,000000,19.0037,19.096,18.9507,19.0194,37201.639077151,0
+REET.US,D,20161128,000000,19.1117,19.1893,19.0754,19.1068,66939.326371428,0
+REET.US,D,20161129,000000,19.1667,19.317,19.1667,19.2817,183071.49184662,0
+REET.US,D,20161130,000000,19.3376,19.3376,19.0666,19.1451,108459.46742828,0
+REET.US,D,20161201,000000,19.0126,19.0303,18.8113,18.8721,97776.75008119,0
+REET.US,D,20161202,000000,18.9978,19.1667,18.932,19.0263,63437.480507676,0
+REET.US,D,20161205,000000,19.1893,19.1962,19.0341,19.1962,63220.588047955,0
+REET.US,D,20161206,000000,19.2817,19.3297,19.1776,19.3052,100296.97936668,0
+REET.US,D,20161207,000000,19.2993,19.6657,19.2993,19.6234,84886.413707465,0
+REET.US,D,20161208,000000,19.6754,19.7314,19.5134,19.6489,216367.03009989,0
+REET.US,D,20161209,000000,19.7678,19.7992,19.6135,19.6528,252057.54988021,0
+REET.US,D,20161212,000000,19.6911,19.7255,19.59,19.7235,82886.522670418,0
+REET.US,D,20161213,000000,19.9052,19.9052,19.6951,19.8208,62283.775545875,0
+REET.US,D,20161214,000000,19.8611,19.8611,19.3583,19.3583,36875.791250341,0
+REET.US,D,20161215,000000,19.2993,19.3818,19.2041,19.2531,147002.17396764,0
+REET.US,D,20161216,000000,19.2738,19.4987,19.2738,19.4692,39148.579842342,0
+REET.US,D,20161219,000000,19.5684,19.6824,19.534,19.6135,53980.765608965,0
+REET.US,D,20161220,000000,19.7225,19.7314,19.6135,19.6657,165431.92339714,0
+REET.US,D,20161221,000000,19.6135,19.7678,19.4918,19.4918,61006.859374563,0
+REET.US,D,20161222,000000,19.4947,19.4947,19.3307,19.4161,81603.496852352,0
+REET.US,D,20161223,000000,19.5438,19.5438,19.4505,19.482,307651.26223188,0
+REET.US,D,20161227,000000,19.5537,19.6117,19.5261,19.5733,55127.342649554,0
+REET.US,D,20161228,000000,19.6234,19.6234,19.4083,19.4397,190611.81421391,0
+REET.US,D,20161229,000000,19.5026,19.6695,19.5026,19.6666,56832.952368014,0
+REET.US,D,20161230,000000,19.6666,19.9386,19.6666,19.9131,89285.359369405,0
+REET.US,D,20170103,000000,19.9907,19.9907,19.7982,19.9111,75406.278496202,0
+REET.US,D,20170104,000000,19.9759,20.1645,19.9288,20.1576,103384.3875257,0
+REET.US,D,20170105,000000,20.1498,20.2843,19.9995,20.2686,151248.37846077,0
+REET.US,D,20170106,000000,20.246,20.3482,20.2058,20.2598,76531.471773157,0
+REET.US,D,20170109,000000,20.2696,20.2696,20.1203,20.1262,173590.33836091,0
+REET.US,D,20170110,000000,20.1351,20.1351,19.9838,19.9838,271981.10794074,0
+REET.US,D,20170111,000000,20.0231,20.0231,19.8659,19.8659,3260522.9632164,0
+REET.US,D,20170112,000000,19.9199,19.9455,19.7618,19.9288,72920.670542315,0
+REET.US,D,20170113,000000,19.9759,19.9759,19.8257,19.9151,50789.493455141,0
+REET.US,D,20170117,000000,19.9199,20.0418,19.9199,20.0329,50542.052761657,0
+REET.US,D,20170118,000000,20.0329,20.0869,19.9838,20.0142,115370.49618003,0
+REET.US,D,20170119,000000,19.9759,19.9759,19.7795,19.8188,158299.92908784,0
+REET.US,D,20170120,000000,19.8817,19.9386,19.8002,19.9131,79073.084822278,0
+REET.US,D,20170123,000000,19.9131,20.1203,19.9131,20.1125,127675.32473996,0
+REET.US,D,20170124,000000,20.1498,20.1891,20.0585,20.1036,200586.83081214,0
+REET.US,D,20170125,000000,20.1203,20.1203,19.9691,20.0231,351054.19276302,0
+REET.US,D,20170126,000000,20.0702,20.0702,19.9386,19.9386,95615.971679654,0
+REET.US,D,20170127,000000,20.0329,20.0329,19.7618,19.8109,72849.391330201,0
+REET.US,D,20170130,000000,19.7864,19.7864,19.6489,19.7088,158213.37575883,0
+REET.US,D,20170131,000000,19.755,19.9544,19.755,19.8895,75422.570887544,0
+REET.US,D,20170201,000000,19.9199,19.9544,19.6931,19.7088,143001.37361908,0
+REET.US,D,20170202,000000,19.8031,19.8817,19.7491,19.8512,197710.20546608,0
+REET.US,D,20170203,000000,19.9995,20.0054,19.9032,19.9465,121372.20584009,0
+REET.US,D,20170206,000000,19.9838,19.9838,19.8709,19.9199,66793.713123822,0
+REET.US,D,20170207,000000,19.9544,19.9759,19.8581,19.8817,93944.983292793,0
+REET.US,D,20170208,000000,19.9759,20.0545,19.9199,20.0329,91867.703396877,0
+REET.US,D,20170209,000000,20.0938,20.1341,20.0418,20.0938,90242.53736066,0
+REET.US,D,20170210,000000,20.0869,20.1969,20.0545,20.1901,136512.92876773,0
+REET.US,D,20170213,000000,20.1901,20.2215,20.0791,20.1733,109519.49113986,0
+REET.US,D,20170214,000000,20.2058,20.2058,19.9907,20.1262,115994.69842326,0
+REET.US,D,20170215,000000,20.0869,20.1036,19.9131,20.1036,99398.86129403,0
+REET.US,D,20170216,000000,20.1576,20.246,20.1075,20.1812,69979.893905352,0
+REET.US,D,20170217,000000,20.2215,20.2215,20.0869,20.1901,102481.17808076,0
+REET.US,D,20170221,000000,20.2303,20.4042,20.1615,20.3885,130989.80810329,0
+REET.US,D,20170222,000000,20.4179,20.4248,20.2529,20.355,158692.98302892,0
+REET.US,D,20170223,000000,20.4729,20.4915,20.3393,20.4689,170831.83285206,0
+REET.US,D,20170224,000000,20.4425,20.5289,20.4248,20.522,755813.19875667,0
+REET.US,D,20170227,000000,20.5524,20.6467,20.4896,20.577,125016.61012807,0
+REET.US,D,20170228,000000,20.5289,20.632,20.4336,20.4827,112480.63326601,0
+REET.US,D,20170301,000000,20.4483,20.5053,20.3717,20.4326,48769.236928918,0
+REET.US,D,20170302,000000,20.2932,20.3383,20.2225,20.2382,102463.86741496,0
+REET.US,D,20170303,000000,20.3089,20.3089,20.0879,20.2696,470947.86408896,0
+REET.US,D,20170306,000000,20.2696,20.2696,20.1036,20.1901,97473.304292473,0
+REET.US,D,20170307,000000,20.1733,20.1733,20.0418,20.0791,113741.25704598,0
+REET.US,D,20170308,000000,20.0329,20.0329,19.7864,19.7864,241076.4781167,0
+REET.US,D,20170309,000000,19.755,19.8325,19.5468,19.5811,85990.223220786,0
+REET.US,D,20170310,000000,19.6764,19.6931,19.4083,19.5193,313924.85117244,0
+REET.US,D,20170313,000000,19.5438,19.6047,19.4741,19.5537,91621.280977852,0
+REET.US,D,20170314,000000,19.5261,19.5261,19.4083,19.4888,171528.33258187,0
+REET.US,D,20170315,000000,19.5959,19.9455,19.5605,19.9032,65636.953338646,0
+REET.US,D,20170316,000000,19.9386,20.0142,19.8974,19.9465,316563.20029515,0
+REET.US,D,20170317,000000,19.9995,20.0702,19.9622,20.0329,88798.624178107,0
+REET.US,D,20170320,000000,20.0791,20.0791,19.9622,20.0054,181932.04272725,0
+REET.US,D,20170321,000000,20.0702,20.0702,19.8895,19.9131,97222.808775612,0
+REET.US,D,20170322,000000,20.0054,20.0054,19.8031,19.9544,55385.984362085,0
+REET.US,D,20170323,000000,19.9838,20.1576,19.9465,20.0634,63631.970929303,0
+REET.US,D,20170324,000000,20.1488,20.1556,20.0604,20.0761,97663.721616265,0
+REET.US,D,20170327,000000,20.0289,20.1006,19.9249,19.9731,52135.652289652,0
+REET.US,D,20170328,000000,20.0113,20.0378,19.8454,20.0289,95410.28023898,0
+REET.US,D,20170329,000000,20.0466,20.1006,19.9671,20.1006,71554.146218629,0
+REET.US,D,20170330,000000,20.1321,20.1321,19.9868,20.0918,141672.52545037,0
+REET.US,D,20170331,000000,20.1399,20.2519,20.0672,20.1881,99163.639894052,0
+REET.US,D,20170403,000000,20.2293,20.2293,20.1174,20.1959,136206.42815563,0
+REET.US,D,20170404,000000,20.2038,20.3089,20.1321,20.1724,1294862.2403746,0
+REET.US,D,20170405,000000,20.245,20.3315,20.2293,20.245,77179.094328943,0
+REET.US,D,20170406,000000,20.3148,20.3815,20.2008,20.355,64437.4260262,0
+REET.US,D,20170407,000000,20.3972,20.4582,20.3717,20.3736,61348.999592713,0
+REET.US,D,20170410,000000,20.3894,20.466,20.3315,20.4385,103816.13589623,0
+REET.US,D,20170411,000000,20.4582,20.6123,20.4582,20.5632,77973.348406793,0
+REET.US,D,20170412,000000,20.6496,20.6643,20.5543,20.6202,76795.204857982,0
+REET.US,D,20170413,000000,20.627,20.6575,20.5543,20.5789,218271.20333781,0
+REET.US,D,20170417,000000,20.6496,20.7763,20.6496,20.7527,3565290.472181,0
+REET.US,D,20170418,000000,20.7763,20.8343,20.739,20.8186,113638.41132564,0
+REET.US,D,20170419,000000,20.795,20.8274,20.7007,20.738,58696.394627586,0
+REET.US,D,20170420,000000,20.7527,20.7763,20.6643,20.7527,87175.494690808,0
+REET.US,D,20170421,000000,20.7154,20.7675,20.6575,20.6997,103828.35518974,0
+REET.US,D,20170424,000000,20.7685,20.8283,20.4493,20.5858,60479.393204914,0
+REET.US,D,20170425,000000,20.6035,20.6732,20.573,20.6496,93608.952721395,0
+REET.US,D,20170426,000000,20.6035,20.6427,20.466,20.5003,67596.113397343,0
+REET.US,D,20170427,000000,20.5308,20.5534,20.4189,20.4336,91662.011956203,0
+REET.US,D,20170428,000000,20.4336,20.4336,20.2322,20.2833,64214.423919727,0
+REET.US,D,20170501,000000,20.3717,20.4405,20.2686,20.4051,90759.820785721,0
+REET.US,D,20170502,000000,20.4582,20.4836,20.355,20.4248,100069.90416237,0
+REET.US,D,20170503,000000,20.4189,20.4189,20.1635,20.2038,244928.61039428,0
+REET.US,D,20170504,000000,20.1399,20.1399,19.9592,20.1095,93527.490764692,0
+REET.US,D,20170505,000000,20.1724,20.2293,20.1556,20.2293,166367.71762476,0
+REET.US,D,20170508,000000,20.2519,20.2588,20.0604,20.1321,73608.005801993,0
+REET.US,D,20170509,000000,20.2116,20.2116,19.9868,20.0672,131523.38391969,0
+REET.US,D,20170510,000000,19.9171,20.2293,19.9171,20.1724,185072.40115814,0
+REET.US,D,20170511,000000,20.0918,20.1252,19.9858,20.1174,75320.743441665,0
+REET.US,D,20170512,000000,20.0849,20.1174,20.0289,20.0604,56054.990681505,0
+REET.US,D,20170515,000000,20.1006,20.2116,20.0604,20.1174,80880.521986617,0
+REET.US,D,20170516,000000,20.1724,20.1724,19.9868,20.0466,109560.22211822,0
+REET.US,D,20170517,000000,20.0202,20.1006,19.9868,20.0466,201060.32843548,0
+REET.US,D,20170518,000000,20.0525,20.1399,19.9592,20.1321,61746.126631638,0
+REET.US,D,20170519,000000,20.1959,20.3128,20.0918,20.2519,131733.1484582,0
+REET.US,D,20170522,000000,20.301,20.3442,20.2588,20.301,70518.561094048,0
+REET.US,D,20170523,000000,20.301,20.3717,20.2833,20.3089,91024.572145005,0
+REET.US,D,20170524,000000,20.3639,20.4336,20.3373,20.4336,112403.24440714,0
+REET.US,D,20170525,000000,20.4248,20.5063,20.4129,20.4189,112370.65962445,0
+REET.US,D,20170526,000000,20.4493,20.4493,20.2745,20.301,346609.42475044,0
+REET.US,D,20170530,000000,20.3393,20.3393,20.2293,20.2686,88764.002846508,0
+REET.US,D,20170531,000000,20.3089,20.3315,20.2313,20.2922,199767.11987282,0
+REET.US,D,20170601,000000,20.3148,20.4189,20.2588,20.4189,61272.629008305,0
+REET.US,D,20170602,000000,20.4846,20.6035,20.4846,20.5789,376680.08779274,0
+REET.US,D,20170605,000000,20.5789,20.5789,20.4582,20.5003,57373.656105628,0
+REET.US,D,20170606,000000,20.5151,20.5151,20.3903,20.4129,103726.52774386,0
+REET.US,D,20170607,000000,20.4582,20.573,20.4582,20.5543,37761.690029482,0
+REET.US,D,20170608,000000,20.5465,20.5465,20.3393,20.4749,101589.16965487,0
+REET.US,D,20170609,000000,20.4582,20.573,20.3815,20.5151,91578.513450583,0
+REET.US,D,20170612,000000,20.5308,20.6997,20.5308,20.6997,351688.57775084,0
+REET.US,D,20170613,000000,20.7527,20.795,20.681,20.795,48098.19406058,0
+REET.US,D,20170614,000000,20.8961,20.9364,20.7852,20.8402,126767.02392272,0
+REET.US,D,20170615,000000,20.7596,20.8883,20.7154,20.8402,74642.572652116,0
+REET.US,D,20170616,000000,20.8746,20.8746,20.7763,20.8746,41778.782769378,0
+REET.US,D,20170619,000000,20.8746,20.8746,20.7999,20.8343,45478.173878134,0
+REET.US,D,20170620,000000,20.8589,20.8589,20.628,20.7331,127034.83010538,0
+REET.US,D,20170621,000000,20.7331,20.74,20.5858,20.6585,96686.178135834,0
+REET.US,D,20170622,000000,20.6437,20.7017,20.5789,20.6653,66427.134318661,0
+REET.US,D,20170623,000000,20.7106,20.8215,20.6653,20.7537,82446.628104223,0
+REET.US,D,20170626,000000,20.8362,20.8903,20.8029,20.8362,58747.308350525,0
+REET.US,D,20170627,000000,20.797,20.8303,20.683,20.6919,72200.750499956,0
+REET.US,D,20170628,000000,20.7616,20.8029,20.7106,20.7479,284699.35593094,0
+REET.US,D,20170629,000000,20.6732,20.6732,20.5308,20.5632,169320.71355523,0
+REET.US,D,20170630,000000,20.573,20.6133,20.4778,20.4915,117008.89978422,0
+REET.US,D,20170703,000000,20.5386,20.6732,20.4915,20.6506,20170.998754018,0
+REET.US,D,20170705,000000,20.6359,20.6359,20.3953,20.4032,167778.02775017,0
+REET.US,D,20170706,000000,20.3796,20.3796,20.1135,20.1449,230772.55886828,0
+REET.US,D,20170707,000000,20.1449,20.2489,20.1046,20.2086,66064.628611335,0
+REET.US,D,20170710,000000,20.2411,20.2411,20.0408,20.0712,80589.295491404,0
+REET.US,D,20170711,000000,20.0319,20.0634,19.8866,20.0319,163469.70851507,0
+REET.US,D,20170712,000000,20.1203,20.2489,20.1203,20.1763,125506.40014275,0
+REET.US,D,20170713,000000,20.2646,20.3069,20.2086,20.2411,190953.95443206,0
+REET.US,D,20170714,000000,20.3609,20.465,20.3206,20.4179,277850.44192117,0
+REET.US,D,20170717,000000,20.4572,20.5789,20.4238,20.5386,58796.185524546,0
+REET.US,D,20170718,000000,20.6506,20.6653,20.5465,20.6506,299017.31309587,0
+REET.US,D,20170719,000000,20.7017,20.8029,20.6653,20.797,81307.178984846,0
+REET.US,D,20170720,000000,20.8362,20.8362,20.7263,20.7263,199191.79480361,0
+REET.US,D,20170721,000000,20.7793,20.7793,20.6437,20.74,101551.49349989,0
+REET.US,D,20170724,000000,20.7331,20.7479,20.6732,20.7174,46949.580471074,0
+REET.US,D,20170725,000000,20.7537,20.7537,20.6653,20.7537,76044.736581859,0
+REET.US,D,20170726,000000,20.7537,20.9099,20.7263,20.8686,111740.34773447,0
+REET.US,D,20170727,000000,20.8765,20.9659,20.7479,20.8765,102016.84492756,0
+REET.US,D,20170728,000000,20.8912,20.9492,20.8421,20.8686,46609.47680184,0
+REET.US,D,20170731,000000,20.8589,20.9099,20.7616,20.8912,76654.68298267,0
+REET.US,D,20170801,000000,20.9403,20.9973,20.8431,20.958,52821.969274871,0
+REET.US,D,20170802,000000,20.9403,20.9403,20.7704,20.8303,131779.98908331,0
+REET.US,D,20170803,000000,20.8421,20.8912,20.7616,20.8029,93296.342462548,0
+REET.US,D,20170804,000000,20.8706,20.8706,20.797,20.8362,76452.046365372,0
+REET.US,D,20170807,000000,20.8127,20.8362,20.7636,20.8029,140715.34745912,0
+REET.US,D,20170808,000000,20.8127,20.8303,20.6919,20.7174,106270.17734189,0
+REET.US,D,20170809,000000,20.683,20.7174,20.6359,20.6732,105610.33549261,0
+REET.US,D,20170810,000000,20.6585,20.6732,20.522,20.5386,197110.44180986,0
+REET.US,D,20170811,000000,20.5465,20.5465,20.3708,20.4316,75522.361784504,0
+REET.US,D,20170814,000000,20.5142,20.7263,20.5142,20.7106,55702.667718766,0
+REET.US,D,20170815,000000,20.6653,20.6653,20.522,20.6506,116040.52077391,0
+REET.US,D,20170816,000000,20.7017,20.797,20.7017,20.7537,111804.49902537,0
+REET.US,D,20170817,000000,20.7537,20.797,20.6212,20.6212,89918.726082767,0
+REET.US,D,20170818,000000,20.6506,20.6506,20.4915,20.5632,84621.662348182,0
+REET.US,D,20170821,000000,20.5632,20.7263,20.522,20.7106,265250.31376819,0
+REET.US,D,20170822,000000,20.74,20.74,20.6133,20.6437,113230.08326767,0
+REET.US,D,20170823,000000,20.6133,20.797,20.6084,20.7793,93824.826906656,0
+REET.US,D,20170824,000000,20.7616,20.8676,20.6732,20.6732,45453.735291122,0
+REET.US,D,20170825,000000,20.6732,20.8029,20.6437,20.74,174808.19461361,0
+REET.US,D,20170828,000000,20.7479,20.7704,20.6045,20.6359,80515.979730372,0
+REET.US,D,20170829,000000,20.6653,20.7106,20.6133,20.6437,93548.874528326,0
+REET.US,D,20170830,000000,20.6212,20.7174,20.5515,20.7106,157921.13098916,0
+REET.US,D,20170831,000000,20.7616,20.8765,20.74,20.8421,101403.84370338,0
+REET.US,D,20170901,000000,20.8519,20.9492,20.8127,20.8912,79766.529728708,0
+REET.US,D,20170905,000000,20.9315,20.9796,20.7704,20.8519,82091.250318108,0
+REET.US,D,20170906,000000,20.9099,21.0601,20.9099,20.9492,92555.038656555,0
+REET.US,D,20170907,000000,20.9806,21.1181,20.9806,21.0837,66174.602252883,0
+REET.US,D,20170908,000000,21.0396,21.1731,21.0396,21.1014,77491.704587788,0
+REET.US,D,20170911,000000,21.1014,21.2703,21.1014,21.232,50248.789717528,0
+REET.US,D,20170912,000000,21.2634,21.2634,21.01,21.0601,79221.75289326,0
+REET.US,D,20170913,000000,21.0396,21.0396,20.9109,20.9659,102712.32638291,0
+REET.US,D,20170914,000000,20.9236,21.1093,20.9236,21.1093,57928.615685664,0
+REET.US,D,20170915,000000,21.0936,21.1653,21.0317,21.1436,60604.640963344,0
+REET.US,D,20170918,000000,21.1653,21.181,20.9806,21.0523,103681.72366767,0
+REET.US,D,20170919,000000,21.069,21.069,20.8912,20.9157,93891.014746477,0
+REET.US,D,20170920,000000,20.9884,20.9884,20.7891,20.8843,568001.63930442,0
+REET.US,D,20170921,000000,20.8362,20.8912,20.7793,20.7793,301455.0621502,0
+REET.US,D,20170922,000000,20.8421,20.8421,20.7017,20.7106,56543.762421721,0
+REET.US,D,20170925,000000,20.6919,20.8048,20.6919,20.7479,60641.29884386,0
+REET.US,D,20170926,000000,20.797,20.8431,20.7479,20.8127,111217.97293711,0
+REET.US,D,20170927,000000,20.7537,20.7537,20.5779,20.6123,157046.43322908,0
+REET.US,D,20170928,000000,20.5613,20.7174,20.5613,20.7174,78109.797184269,0
+REET.US,D,20170929,000000,20.7616,20.7704,20.6772,20.7704,69520.652124441,0
+REET.US,D,20171002,000000,20.7479,20.7891,20.7106,20.74,1523796.8138447,0
+REET.US,D,20171003,000000,20.7007,20.7479,20.6732,20.7331,128970.56985153,0
+REET.US,D,20171004,000000,20.7106,20.7616,20.6575,20.7616,135567.97006997,0
+REET.US,D,20171005,000000,20.7537,20.8597,20.7537,20.797,67623.60680773,0
+REET.US,D,20171006,000000,20.7174,20.738,20.5613,20.7263,103110.47169629,0
+REET.US,D,20171009,000000,20.7616,20.797,20.7184,20.7331,54675.228789855,0
+REET.US,D,20171010,000000,20.7891,20.9167,20.7891,20.8431,64422.151909318,0
+REET.US,D,20171011,000000,20.8775,20.9177,20.8696,20.9109,136587.26280321,0
+REET.US,D,20171012,000000,20.9334,21.0169,20.8706,20.9826,45140.106757818,0
+REET.US,D,20171013,000000,21.0719,21.1131,21.013,21.0719,64796.876910151,0
+REET.US,D,20171016,000000,21.0621,21.0621,20.9423,20.9914,278173.2349246,0
+REET.US,D,20171017,000000,20.9109,20.9933,20.902,20.9511,78839.899971216,0
+REET.US,D,20171018,000000,20.9511,21.0081,20.9187,20.9993,79981.385639511,0
+REET.US,D,20171019,000000,20.9747,20.9826,20.8696,20.902,98093.433437871,0
+REET.US,D,20171020,000000,20.8932,20.8932,20.7537,20.8303,110145.72993202,0
+REET.US,D,20171023,000000,20.8127,20.8127,20.684,20.7174,170761.5719144,0
+REET.US,D,20171024,000000,20.6732,20.74,20.5613,20.6123,160590.02834564,0
+REET.US,D,20171025,000000,20.5534,20.627,20.4463,20.521,261050.94990017,0
+REET.US,D,20171026,000000,20.5839,20.5839,20.3756,20.4385,315568.34614891,0
+REET.US,D,20171027,000000,20.4228,20.5367,20.2942,20.5132,81210.442911261,0
+REET.US,D,20171030,000000,20.5033,20.5033,20.4542,20.4709,124122.56515327,0
+REET.US,D,20171031,000000,20.5377,20.5456,20.3963,20.5456,136731.85777637,0
+REET.US,D,20171101,000000,20.5613,20.6202,20.4807,20.571,191192.23065541,0
+REET.US,D,20171102,000000,20.627,20.74,20.5839,20.7007,147831.0493771,0
+REET.US,D,20171103,000000,20.6643,20.7007,20.6123,20.6526,287246.06035234,0
+REET.US,D,20171106,000000,20.6202,20.7704,20.6202,20.7263,107255.86701799,0
+REET.US,D,20171107,000000,20.7263,20.8843,20.7263,20.8589,132456.12332393,0
+REET.US,D,20171108,000000,20.8843,20.9914,20.8843,20.9679,361927.3274339,0
+REET.US,D,20171109,000000,20.8932,21.0543,20.8932,21.0081,1234712.7680943,0
+REET.US,D,20171110,000000,20.9177,21.0405,20.8775,20.9914,216846.63736997,0
+REET.US,D,20171113,000000,20.9679,21.0601,20.9334,21.0336,101027.08215362,0
+REET.US,D,20171114,000000,21.0081,21.0405,20.9747,21.0247,3585608.1024572,0
+REET.US,D,20171115,000000,21.0081,21.0081,20.8932,20.9177,218768.1212737,0
+REET.US,D,20171116,000000,20.9334,21.1141,20.9334,21.0621,139560.62422286,0
+REET.US,D,20171117,000000,21.0464,21.1131,21.0336,21.0719,115147.49407356,0
+REET.US,D,20171120,000000,21.0974,21.0974,20.9993,21.0405,129656.88683674,0
+REET.US,D,20171121,000000,21.0719,21.1456,21.0719,21.1289,257484.95274552,0
+REET.US,D,20171122,000000,21.1456,21.1868,21.1141,21.1456,157629.90449395,0
+REET.US,D,20171124,000000,21.1868,21.2183,21.177,21.1868,28365.053323838,0
+REET.US,D,20171127,000000,21.2271,21.2271,21.122,21.1328,334370.78403033,0
+REET.US,D,20171128,000000,21.1691,21.1691,20.9993,21.0719,102493.39737427,0
+REET.US,D,20171129,000000,21.0543,21.1289,20.9993,21.0719,90545.983149377,0
+REET.US,D,20171130,000000,21.1456,21.2016,21.1043,21.1289,153102.6562502,0
+REET.US,D,20171201,000000,21.2016,21.2016,21.0247,21.1868,103615.53582785,0
+REET.US,D,20171204,000000,21.2271,21.2585,21.125,21.1377,207816.57946949,0
+REET.US,D,20171205,000000,21.1289,21.1456,21.0081,21.0081,193707.36856861,0
+REET.US,D,20171206,000000,21.0179,21.0464,20.9109,20.9747,240353.50325097,0
+REET.US,D,20171207,000000,20.9914,21.0464,20.9286,21.0179,65744.890431277,0
+REET.US,D,20171208,000000,21.0621,21.1338,21.0189,21.1289,126757.85945259,0
+REET.US,D,20171211,000000,21.1289,21.1289,21.0719,21.0974,75726.016676261,0
+REET.US,D,20171212,000000,21.1544,21.2585,21.0926,21.2447,86546.20107528,0
+REET.US,D,20171213,000000,21.3067,21.3714,21.2713,21.3321,70643.808852478,0
+REET.US,D,20171214,000000,21.3321,21.3518,21.2674,21.3067,159236.74158991,0
+REET.US,D,20171215,000000,21.3243,21.4461,21.3243,21.4205,143747.76879737,0
+REET.US,D,20171218,000000,21.51,21.6582,21.4971,21.5777,181588.88423464,0
+REET.US,D,20171219,000000,21.5855,21.5855,21.2271,21.2761,224965.33962985,0
+REET.US,D,20171220,000000,21.2674,21.29,21.0621,21.0807,174103.54868813,0
+REET.US,D,20171221,000000,21.1466,21.1466,21.0071,21.0238,199419.88828237,0
+REET.US,D,20171222,000000,20.9816,21.1131,20.9816,21.1043,210703.38756014,0
+REET.US,D,20171226,000000,21.122,21.229,21.122,21.1878,99496.615642073,0
+REET.US,D,20171227,000000,21.2379,21.3194,21.2379,21.2929,96485.578067455,0
+REET.US,D,20171228,000000,21.3508,21.4097,21.3027,21.4097,192952.82719465,0
+REET.US,D,20171229,000000,21.4578,21.4745,21.3842,21.4097,233717.40860308,0
+REET.US,D,20180102,000000,21.4097,21.4411,21.339,21.3744,532452.65967386,0
+REET.US,D,20180103,000000,21.4333,21.4333,21.3341,21.4097,1158832.9919748,0
+REET.US,D,20180104,000000,21.3587,21.3587,21.0974,21.1131,243312.60882819,0
+REET.US,D,20180105,000000,21.1387,21.1721,21.0974,21.1544,300997.8569182,0
+REET.US,D,20180108,000000,21.1701,21.2203,21.1299,21.1878,142829.28523555,0
+REET.US,D,20180109,000000,21.2114,21.2114,21.0405,21.0621,702524.85977968,0
+REET.US,D,20180110,000000,20.9669,20.9669,20.7586,20.8353,791332.64842792,0
+REET.US,D,20180111,000000,20.8107,20.8627,20.7449,20.7753,241208.85379634,0
+REET.US,D,20180112,000000,20.8009,20.8009,20.6949,20.7449,199521.71572825,0
+REET.US,D,20180116,000000,20.795,20.9983,20.7449,20.7517,626719.41769563,0
+REET.US,D,20180117,000000,20.8009,20.9904,20.8009,20.9236,191715.62372723,0
+REET.US,D,20180118,000000,20.8843,20.8912,20.7508,20.795,218379.14043044,0
+REET.US,D,20180119,000000,20.8293,20.8579,20.7517,20.8579,271189.90868626,0
+REET.US,D,20180122,000000,20.9099,21.0405,20.85,21.0326,139005.66464282,0
+REET.US,D,20180123,000000,21.0876,21.2467,21.0719,21.2467,124405.6454528,0
+REET.US,D,20180124,000000,21.2683,21.3096,21.1701,21.2379,275729.37622352,0
+REET.US,D,20180125,000000,21.2517,21.2644,21.0974,21.178,190961.08235328,0
+REET.US,D,20180126,000000,21.2203,21.2517,21.1299,21.2114,135474.28881977,0
+REET.US,D,20180129,000000,21.0543,21.0621,20.8912,20.9315,139936.36749815,0
+REET.US,D,20180130,000000,20.9157,20.9157,20.7586,20.7852,167674.16375538,0
+REET.US,D,20180131,000000,20.8843,21.0807,20.8579,21.0807,222318.84431147,0
+REET.US,D,20180201,000000,21.0169,21.0719,20.736,20.7586,613843.33716434,0
+REET.US,D,20180202,000000,20.5642,20.6055,20.4012,20.4729,568840.69745845,0
+REET.US,D,20180205,000000,20.357,20.4012,19.8168,19.8168,206521.33435793,0
+REET.US,D,20180206,000000,19.6107,19.9975,19.5134,19.9582,372574.40517492,0
+REET.US,D,20180207,000000,19.8817,20.0879,19.8002,19.8002,307973.03696086,0
+REET.US,D,20180208,000000,19.7354,19.7756,19.3248,19.3248,125436.13920509,0
+REET.US,D,20180209,000000,19.4643,19.7835,19.2011,19.6597,184972.61026118,0
+REET.US,D,20180212,000000,19.7756,19.8002,19.3651,19.7531,484005.19747393,0
+REET.US,D,20180213,000000,19.7187,19.8581,19.6234,19.8316,118152.42200142,0
+REET.US,D,20180214,000000,19.6852,19.8168,19.5291,19.8168,147898.25549137,0
+REET.US,D,20180215,000000,19.8247,20.0045,19.8247,19.9731,159196.01061156,0
+REET.US,D,20180216,000000,20.0388,20.1615,20.0045,20.1282,100520.99974761,0
+REET.US,D,20180220,000000,20.0634,20.1861,19.9161,19.9495,341491.5773206,0
+REET.US,D,20180221,000000,19.9161,19.9731,19.646,19.646,172950.86200079,0
+REET.US,D,20180222,000000,19.7442,19.9318,19.7187,19.8081,206884.8583397,0
+REET.US,D,20180223,000000,19.9582,20.0948,19.9062,20.0948,185519.42364554,0
+REET.US,D,20180226,000000,20.1537,20.2008,20.0486,20.1782,207099.71425052,0
+REET.US,D,20180227,000000,20.1782,20.1782,19.7756,19.7756,130274.97943323,0
+REET.US,D,20180228,000000,19.7678,19.8797,19.6941,19.6941,165458.39853307,0
+REET.US,D,20180301,000000,19.7354,19.8984,19.6204,19.7108,447753.60846682,0
+REET.US,D,20180302,000000,19.6764,19.8081,19.6028,19.8002,329691.81289223,0
+REET.US,D,20180305,000000,19.7354,20.0123,19.6852,19.9582,190260.50952563,0
+REET.US,D,20180306,000000,19.9975,20.0289,19.8335,19.9975,159636.92345221,0
+REET.US,D,20180307,000000,19.9731,20.1458,19.9731,20.1458,103377.25960449,0
+REET.US,D,20180308,000000,20.1694,20.1782,20.0801,20.1458,118752.18565765,0
+REET.US,D,20180309,000000,20.1458,20.2588,20.0742,20.2588,154808.26596866,0
+REET.US,D,20180312,000000,20.2372,20.2932,20.1969,20.2725,131353.33208508,0
+REET.US,D,20180313,000000,20.3099,20.3923,20.1969,20.2106,128929.83887317,0
+REET.US,D,20180314,000000,20.3335,20.3422,20.2185,20.2932,139722.52986181,0
+REET.US,D,20180315,000000,20.2932,20.302,20.1694,20.2519,192168.75586139,0
+REET.US,D,20180316,000000,20.2372,20.3422,20.1939,20.3246,111969.45948769,0
+REET.US,D,20180319,000000,20.3511,20.3511,20.1615,20.2686,90656.975065385,0
+REET.US,D,20180320,000000,20.2745,20.3383,20.1458,20.1939,78512.015595488,0
+REET.US,D,20180321,000000,20.1782,20.2686,20.0535,20.1537,76472.411854548,0
+REET.US,D,20180322,000000,20.0378,20.1979,19.9288,19.9288,99237.973929543,0
+REET.US,D,20180323,000000,19.9868,20.0103,19.6666,19.6961,107401.4802656,0
+REET.US,D,20180326,000000,19.7874,19.9554,19.7402,19.9288,78602.64202232,0
+REET.US,D,20180327,000000,19.9386,20.1046,19.7864,19.9032,124647.99477399,0
+REET.US,D,20180328,000000,19.9956,20.3265,19.9956,20.2598,166017.43121094,0
+REET.US,D,20180329,000000,20.3531,20.4032,20.2853,20.3698,115329.76520167,0
+REET.US,D,20180402,000000,20.4032,20.5917,19.9956,20.0869,329042.15378752,0
+REET.US,D,20180403,000000,20.1458,20.3698,20.1341,20.3177,109576.51450955,0
+REET.US,D,20180404,000000,20.2382,20.5102,20.1782,20.5102,83966.911871185,0
+REET.US,D,20180405,000000,20.5013,20.5013,20.3275,20.4248,64638.02609458,0
+REET.US,D,20180406,000000,20.4248,20.5269,20.2529,20.2902,128591.77175286,0
+REET.US,D,20180409,000000,20.3865,20.4435,20.2853,20.3177,106278.32353757,0
+REET.US,D,20180410,000000,20.3865,20.4336,20.3442,20.3865,80384.622325189,0
+REET.US,D,20180411,000000,20.3265,20.4935,20.3265,20.3776,143265.10670391,0
+REET.US,D,20180412,000000,20.4032,20.4032,20.2018,20.246,94860.412031238,0
+REET.US,D,20180413,000000,20.2283,20.3039,20.1949,20.3039,141446.46852053,0
+REET.US,D,20180416,000000,20.3177,20.4228,20.2853,20.3865,134415.28338264,0
+REET.US,D,20180417,000000,20.4336,20.6399,20.3903,20.5829,163140.80586488,0
+REET.US,D,20180418,000000,20.5829,20.6349,20.5347,20.5515,68760.00110373,0
+REET.US,D,20180419,000000,20.4866,20.4866,20.2195,20.3118,82687.959150955,0
+REET.US,D,20180420,000000,20.2696,20.2951,20.1311,20.1537,102508.67149115,0
+REET.US,D,20180423,000000,20.1282,20.1635,20.0378,20.0624,145845.41418247,0
+REET.US,D,20180424,000000,20.2529,20.2529,20.0476,20.1282,149861.4886479,0
+REET.US,D,20180425,000000,20.0535,20.1282,19.9642,20.0702,111900.2168245,0
+REET.US,D,20180426,000000,20.1615,20.4179,20.1615,20.3531,245859.3132496,0
+REET.US,D,20180427,000000,20.3531,20.6192,20.3442,20.5829,741476.91265148,0
+REET.US,D,20180430,000000,20.6349,20.7017,20.5692,20.5692,127999.13601785,0
+REET.US,D,20180501,000000,20.5593,20.7341,20.5367,20.7184,162675.45443722,0
+REET.US,D,20180502,000000,20.6919,20.6919,20.4827,20.6015,575035.87926568,0
+REET.US,D,20180503,000000,20.626,20.7017,20.5515,20.6653,115402.06268825,0
+REET.US,D,20180504,000000,20.5829,20.8186,20.5829,20.7734,97404.061629275,0
+REET.US,D,20180507,000000,20.7832,20.9315,20.7832,20.9315,137649.32306372,0
+REET.US,D,20180508,000000,20.8569,20.8569,20.7743,20.8283,377137.29302473,0
+REET.US,D,20180509,000000,20.7999,20.958,20.7999,20.9236,140318.2204202,0
+REET.US,D,20180510,000000,20.9993,21.0984,20.9826,21.064,597036.71722213,0
+REET.US,D,20180511,000000,21.1328,21.1486,20.9993,21.0247,238921.80936192,0
+REET.US,D,20180514,000000,21.0405,21.0483,20.849,20.9099,128925.76577534,0
+REET.US,D,20180515,000000,20.7184,20.7184,20.5347,20.5515,174151.4075877,0
+REET.US,D,20180516,000000,20.5515,20.626,20.467,20.4866,214330.48118233,0
+REET.US,D,20180517,000000,20.4768,20.522,20.3953,20.4238,69187.676376419,0
+REET.US,D,20180518,000000,20.4503,20.467,20.3442,20.3953,140325.34834141,0
+REET.US,D,20180521,000000,20.4768,20.6427,20.3953,20.626,349252.86524543,0
+REET.US,D,20180522,000000,20.6496,20.6919,20.5829,20.6349,162741.64227704,0
+REET.US,D,20180523,000000,20.6653,20.8569,20.6624,20.8343,83175.712616711,0
+REET.US,D,20180524,000000,20.8657,20.9315,20.7567,20.8402,105319.10899739,0
+REET.US,D,20180525,000000,20.8343,20.9099,20.8186,20.8569,2502907.4186678,0
+REET.US,D,20180529,000000,20.8343,20.8686,20.7106,20.8343,3231269.9745646,0
+REET.US,D,20180530,000000,20.849,21.1907,20.849,21.1574,1791935.9722525,0
+REET.US,D,20180531,000000,21.0984,21.0984,21.0071,21.0483,69112.32406647,0
+REET.US,D,20180601,000000,21.064,21.1721,21.0336,21.1574,96999.80666914,0
+REET.US,D,20180604,000000,21.233,21.3233,21.1671,21.3057,209965.13857752,0
+REET.US,D,20180605,000000,21.3057,21.3636,21.2487,21.2811,94256.57527718,0
+REET.US,D,20180606,000000,21.2644,21.3469,21.2408,21.339,93815.662436527,0
+REET.US,D,20180607,000000,21.339,21.3469,21.233,21.2978,102427.20953445,0
+REET.US,D,20180608,000000,21.289,21.3901,21.2831,21.3803,169318.67700631,0
+REET.US,D,20180611,000000,21.3145,21.3547,21.289,21.2978,70319.997574585,0
+REET.US,D,20180612,000000,21.2723,21.3803,21.2487,21.3547,162913.73066058,0
+REET.US,D,20180613,000000,21.3636,21.3636,21.0405,21.064,101334.60104017,0
+REET.US,D,20180614,000000,21.1574,21.2408,21.1574,21.1721,71315.869995274,0
+REET.US,D,20180615,000000,21.1976,21.2477,21.1377,21.1653,86148.055761897,0
+REET.US,D,20180618,000000,21.0984,21.1574,21.0317,21.1417,98944.710885414,0
+REET.US,D,20180619,000000,21.0553,21.1151,21.0228,21.0396,73063.228966545,0
+REET.US,D,20180620,000000,21.1053,21.2654,21.0886,21.2654,63610.587165669,0
+REET.US,D,20180621,000000,21.2566,21.3154,21.2124,21.2831,102090.16068859,0
+REET.US,D,20180622,000000,21.4097,21.508,21.4019,21.5001,61990.512501746,0
+REET.US,D,20180625,000000,21.4245,21.4854,21.3253,21.4245,200433.07136886,0
+REET.US,D,20180626,000000,21.4588,21.6454,21.4157,21.4687,255480.98861064,0
+REET.US,D,20180627,000000,21.4854,21.5257,21.3331,21.3331,296669.17219392,0
+REET.US,D,20180628,000000,21.3665,21.5433,21.342,21.5217,77187.240524613,0
+REET.US,D,20180629,000000,21.5511,21.6454,21.4383,21.5511,120416.04612329,0
+REET.US,D,20180702,000000,21.4765,21.5433,21.2497,21.4343,338042.6817287,0
+REET.US,D,20180703,000000,21.4765,21.7201,21.456,21.559,251632.92943089,0
+REET.US,D,20180705,000000,21.7112,21.7947,21.6287,21.7947,251997.47168714,0
+REET.US,D,20180706,000000,21.8468,21.9665,21.8468,21.9115,102702.14363832,0
+REET.US,D,20180709,000000,21.9627,21.9961,21.7858,21.8468,225484.65960383,0
+REET.US,D,20180710,000000,21.8301,21.8988,21.7898,21.8468,52394.294002183,0
+REET.US,D,20180711,000000,21.7623,21.8212,21.668,21.668,125386.24375661,0
+REET.US,D,20180712,000000,21.7465,21.8232,21.7201,21.7692,101668.59506266,0
+REET.US,D,20180713,000000,21.7858,21.8301,21.7338,21.7465,331025.75243323,0
+REET.US,D,20180716,000000,21.7289,21.7465,21.6012,21.6758,196567.70152333,0
+REET.US,D,20180717,000000,21.6758,21.7112,21.5178,21.559,191879.56591509,0
+REET.US,D,20180718,000000,21.5178,21.5511,21.4157,21.5178,202828.05289592,0
+REET.US,D,20180719,000000,21.4157,21.6847,21.4078,21.6012,108726.25533648,0
+REET.US,D,20180720,000000,21.6208,21.6337,21.5001,21.5433,218919.84416805,0
+REET.US,D,20180723,000000,21.5178,21.559,21.4245,21.5001,99923.272640303,0
+REET.US,D,20180724,000000,21.5914,21.5914,21.4264,21.4854,139093.23624628,0
+REET.US,D,20180725,000000,21.5001,21.6533,21.5001,21.6366,138643.1589355,0
+REET.US,D,20180726,000000,21.6287,21.7112,21.5511,21.5855,168950.06165223,0
+REET.US,D,20180727,000000,21.6533,21.6533,21.4019,21.4431,102222.53636823,0
+REET.US,D,20180730,000000,21.4343,21.5178,21.3744,21.4952,133386.82617926,0
+REET.US,D,20180731,000000,21.5511,21.834,21.5257,21.7465,152114.93002518,0
+REET.US,D,20180801,000000,21.6857,21.7771,21.564,21.7623,1831444.0029788,0
+REET.US,D,20180802,000000,21.7544,21.7878,21.6867,21.7544,367451.46637279,0
+REET.US,D,20180803,000000,21.7771,21.9479,21.7544,21.9479,92009.243546647,0
+REET.US,D,20180806,000000,21.9047,21.9479,21.8732,21.9292,180373.06453085,0
+REET.US,D,20180807,000000,21.9558,21.9558,21.8537,21.9214,180385.28382436,0
+REET.US,D,20180808,000000,21.9115,21.9115,21.7947,21.8379,227073.16775952,0
+REET.US,D,20180809,000000,21.8379,21.8792,21.8035,21.8301,883171.84013994,0
+REET.US,D,20180810,000000,21.7201,21.7289,21.5511,21.5738,138222.61158402,0
+REET.US,D,20180813,000000,21.5855,21.6091,21.5128,21.5354,154141.29619816,0
+REET.US,D,20180814,000000,21.5433,21.6601,21.5257,21.6012,101816.24485918,0
+REET.US,D,20180815,000000,21.5855,21.7465,21.4157,21.7201,158997.4470921,0
+REET.US,D,20180816,000000,21.7692,21.9057,21.7652,21.8821,87128.654065704,0
+REET.US,D,20180817,000000,21.9115,22.1218,21.8792,22.1218,1749464.7628512,0
+REET.US,D,20180820,000000,22.1639,22.2337,22.1404,22.1571,175982.26506458,0
+REET.US,D,20180821,000000,22.1571,22.1571,22.0137,22.0736,186909.36828178,0
+REET.US,D,20180822,000000,22.0569,22.0569,21.9292,21.9794,81006.788019505,0
+REET.US,D,20180823,000000,21.9479,21.9705,21.888,21.9115,210366.33871428,0
+REET.US,D,20180824,000000,21.8958,22.0186,21.8958,22.0049,78019.170757438,0
+REET.US,D,20180827,000000,22.0382,22.0736,21.9558,22.0481,199845.52700615,0
+REET.US,D,20180828,000000,22.0481,22.2052,22.0137,22.2052,96051.793148013,0
+REET.US,D,20180829,000000,22.2151,22.2729,22.1482,22.2151,158184.86407399,0
+REET.US,D,20180830,000000,22.1571,22.1728,22.0137,22.0481,121439.41195437,0
+REET.US,D,20180831,000000,22.0884,22.1482,22.0049,22.0884,91272.012838489,0
+REET.US,D,20180904,000000,22.0304,22.0304,21.8379,21.8704,189077.27460453,0
+REET.US,D,20180905,000000,21.8537,21.9989,21.7771,21.9627,140639.99514917,0
+REET.US,D,20180906,000000,21.9627,22.0668,21.9627,22.0137,188719.8602695,0
+REET.US,D,20180907,000000,21.9214,21.9214,21.7544,21.8114,187982.62956134,0
+REET.US,D,20180910,000000,21.8468,21.9391,21.8379,21.8644,122700.03573434,0
+REET.US,D,20180911,000000,21.8212,21.9469,21.8085,21.8704,88278.28592967,0
+REET.US,D,20180912,000000,21.9214,22.0049,21.8468,21.9479,97889.778546115,0
+REET.US,D,20180913,000000,22.0137,22.0736,21.9794,22.0215,163532.84153151,0
+REET.US,D,20180914,000000,21.9882,21.9882,21.7594,21.8792,104784.51490653,0
+REET.US,D,20180917,000000,21.888,21.9842,21.8792,21.9292,98877.504771134,0
+REET.US,D,20180918,000000,21.9794,22.0049,21.8801,21.9391,143783.40840344,0
+REET.US,D,20180919,000000,21.8792,21.888,21.6758,21.6857,108988.97014684,0
+REET.US,D,20180920,000000,21.7201,21.8704,21.6533,21.8704,104994.27944503,0
+REET.US,D,20180921,000000,21.7544,21.8625,21.7457,21.7947,117629.02892961,0
+REET.US,D,20180924,000000,21.7947,21.7947,21.4588,21.5511,220532.79091077,0
+REET.US,D,20180925,000000,21.5257,21.6238,21.507,21.5178,134458.05090991,0
+REET.US,D,20180926,000000,21.6032,21.613,21.4137,21.4324,92892.087502412,0
+REET.US,D,20180927,000000,21.4078,21.5443,21.4078,21.4578,73624.298193334,0
+REET.US,D,20180928,000000,21.399,21.6228,21.3911,21.6228,312336.34301674,0
+REET.US,D,20181001,000000,21.6395,21.6395,21.4578,21.4942,377454.99465587,0
+REET.US,D,20181002,000000,21.4225,21.4578,21.3538,21.399,463023.65225072,0
+REET.US,D,20181003,000000,21.3911,21.4225,21.1053,21.1839,203140.66315477,0
+REET.US,D,20181004,000000,21.0886,21.0886,20.8402,20.8922,198658.21898721,0
+REET.US,D,20181005,000000,20.9344,20.9894,20.8657,20.9433,216697.969299,0
+REET.US,D,20181008,000000,20.9109,21.2006,20.9109,21.174,565692.1928319,0
+REET.US,D,20181009,000000,21.1839,21.2948,21.1583,21.2948,194386.55763261,0
+REET.US,D,20181010,000000,21.2369,21.2733,20.9707,21.014,198584.90322618,0
+REET.US,D,20181011,000000,21.0209,21.0209,20.5819,20.5819,283623.039828,0
+REET.US,D,20181012,000000,20.6673,20.738,20.4453,20.5819,178448.52580376,0
+REET.US,D,20181015,000000,20.5328,20.7233,20.5132,20.6113,363517.87213851,0
+REET.US,D,20181016,000000,20.7135,21.0209,20.6653,20.9864,133945.85885713,0
+REET.US,D,20181017,000000,20.9256,21.0209,20.849,20.961,166022.52258323,0
+REET.US,D,20181018,000000,20.9521,21.0503,20.8372,20.8657,102177.73229205,0
+REET.US,D,20181019,000000,20.9177,21.0543,20.9177,20.9786,133698.41816365,0
+REET.US,D,20181022,000000,20.9963,21.0719,20.7803,20.7979,321603.65886612,0
+REET.US,D,20181023,000000,20.6673,20.901,20.5672,20.849,390928.80229447,0
+REET.US,D,20181024,000000,20.8402,21.0042,20.8067,20.8264,159064.65320637,0
+REET.US,D,20181025,000000,20.961,21.2241,20.901,21.1583,145958.44264739,0
+REET.US,D,20181026,000000,21.0386,21.0386,20.6889,20.8166,219181.54070396,0
+REET.US,D,20181029,000000,20.9786,21.1103,20.849,20.9521,269700.17315307,0
+REET.US,D,20181030,000000,21.0042,21.2517,20.961,21.1338,274213.16555439,0
+REET.US,D,20181031,000000,21.1053,21.1151,20.8746,20.8922,429382.91895593,0
+REET.US,D,20181101,000000,20.9786,21.0886,20.9256,21.0464,122578.86107375,0
+REET.US,D,20181102,000000,21.0807,21.0886,20.7135,20.849,389612.17341927,0
+REET.US,D,20181105,000000,20.9109,21.1653,20.8922,21.1426,394693.36296859,0
+REET.US,D,20181106,000000,21.1495,21.2517,21.1426,21.2457,107033.88318598,0
+REET.US,D,20181107,000000,21.4078,21.5797,21.3626,21.5797,209000.83266506,0
+REET.US,D,20181108,000000,21.509,21.5521,21.4215,21.5521,303247.22519765,0
+REET.US,D,20181109,000000,21.5178,21.56,21.4078,21.4942,116484.48843794,0
+REET.US,D,20181112,000000,21.5257,21.6553,21.4324,21.4324,156407.97514342,0
+REET.US,D,20181113,000000,21.5443,21.5865,21.399,21.5001,189535.49811098,0
+REET.US,D,20181114,000000,21.5934,21.6395,21.4274,21.5178,273676.53491462,0
+REET.US,D,20181115,000000,21.4078,21.4078,21.1839,21.3302,169356.35316129,0
+REET.US,D,20181116,000000,21.3037,21.509,21.3037,21.509,148673.1623545,0
+REET.US,D,20181119,000000,21.5178,21.5904,21.3714,21.4844,112017.31838726,0
+REET.US,D,20181120,000000,21.3911,21.4647,21.2948,21.3224,123140.948575,0
+REET.US,D,20181121,000000,21.3911,21.5257,21.3538,21.3626,149559.06113364,0
+REET.US,D,20181123,000000,21.3911,21.451,21.2978,21.3911,48743.780067448,0
+REET.US,D,20181126,000000,21.5001,21.5521,21.4078,21.4578,728630.36207948,0
+REET.US,D,20181127,000000,21.4137,21.5345,21.3921,21.5001,136067.94282924,0
+REET.US,D,20181128,000000,21.5257,21.7701,21.4755,21.7505,588074.88371039,0
+REET.US,D,20181129,000000,21.6553,21.7427,21.5257,21.6395,603949.7825228,0
+REET.US,D,20181130,000000,21.5521,21.7083,21.5286,21.6798,664854.81445149,0
+REET.US,D,20181203,000000,21.8015,21.8182,21.6317,21.8182,464080.62113894,0
+REET.US,D,20181204,000000,21.836,21.8694,21.4411,21.5001,202651.89141456,0
+REET.US,D,20181206,000000,21.4942,21.9804,21.2743,21.9804,202514.42436261,0
+REET.US,D,20181207,000000,21.9971,21.9971,21.7064,21.782,166686.43753036,0
+REET.US,D,20181210,000000,21.7584,21.7584,21.399,21.6553,527479.40721718,0
+REET.US,D,20181211,000000,21.7151,21.782,21.613,21.6484,178590.06595352,0
+REET.US,D,20181212,000000,21.7731,21.8015,21.3813,21.3911,1152105.2526256,0
+REET.US,D,20181213,000000,21.3813,21.5924,21.3813,21.4578,217297.73295521,0
+REET.US,D,20181214,000000,21.3714,21.4844,21.3351,21.4411,159441.41475612,0
+REET.US,D,20181217,000000,21.4137,21.5178,20.7469,20.79,252679.71557453,0
+REET.US,D,20181218,000000,20.9717,21.1181,20.9354,21.0405,612900.4150155,0
+REET.US,D,20181219,000000,21.0326,21.1083,20.685,20.7979,262783.03475456,0
+REET.US,D,20181220,000000,20.8264,20.8589,20.4945,20.6093,844377.61980926,0
+REET.US,D,20181221,000000,20.5642,20.8402,20.2608,20.2863,882028.31792273,0
+REET.US,D,20181224,000000,20.3059,20.3089,19.7157,19.8011,423133.76860238,0
+REET.US,D,20181226,000000,19.8454,20.356,19.6892,20.3206,1067742.2319899,0
+REET.US,D,20181227,000000,20.0958,20.3206,19.8109,20.3059,1131841.5908958,0
+REET.US,D,20181228,000000,20.4169,20.5386,20.2086,20.3923,813846.69671159,0
+REET.US,D,20181231,000000,20.409,20.409,20.1488,20.2863,1161033.4830801,0
+REET.US,D,20190102,000000,20.2086,20.2244,19.9504,20.0457,236858.78530843,0
+REET.US,D,20190103,000000,20.0172,20.356,20.0172,20.1645,438332.53317416,0
+REET.US,D,20190104,000000,20.2441,20.5543,20.2362,20.4778,307728.65109075,0
+REET.US,D,20190107,000000,20.4248,20.6585,20.4228,20.5642,499523.70022577,0
+REET.US,D,20190108,000000,20.6663,20.9629,20.6496,20.9453,214008.70645335,0
+REET.US,D,20190109,000000,20.9884,21.1279,20.8205,20.954,569986.25622458,0
+REET.US,D,20190110,000000,20.9276,21.232,20.9276,21.1888,366287.5786664,0
+REET.US,D,20190111,000000,21.1888,21.2831,21.1534,21.2831,389400.37233184,0
+REET.US,D,20190114,000000,21.2054,21.2683,21.1377,21.1623,301265.66310087,0
+REET.US,D,20190115,000000,21.2133,21.3617,21.1888,21.291,412466.32537218,0
+REET.US,D,20190116,000000,21.3351,21.5168,21.3351,21.4824,161335.40524947,0
+REET.US,D,20190117,000000,21.4392,21.5433,21.4127,21.508,1105444.8621008,0
+REET.US,D,20190118,000000,21.5787,21.6228,21.4971,21.6228,218771.17609708,0
+REET.US,D,20190122,000000,21.559,21.6032,21.3881,21.5433,413300.29215392,0
+REET.US,D,20190123,000000,21.5511,21.6395,21.4578,21.5511,161079.81836031,0
+REET.US,D,20190124,000000,21.613,21.6631,21.5168,21.6317,175652.34413994,0
+REET.US,D,20190125,000000,21.7437,21.9538,21.7437,21.9518,101769.40423407,0
+REET.US,D,20190128,000000,21.8811,22.1659,21.8811,22.1581,422054.39767607,0
+REET.US,D,20190129,000000,22.2553,22.3751,22.2278,22.3751,420819.23075757,0
+REET.US,D,20190130,000000,22.3662,22.6275,22.325,22.5912,386029.88387328,0
+REET.US,D,20190131,000000,22.5146,22.6059,22.3486,22.599,615852.39267151,0
+REET.US,D,20190201,000000,22.5823,22.599,22.2189,22.4969,594174.34771849,0
+REET.US,D,20190204,000000,22.4792,22.6275,22.3329,22.6275,262371.65187321,0
+REET.US,D,20190205,000000,22.651,22.8082,22.5205,22.8082,790562.83293708,0
+REET.US,D,20190206,000000,22.7395,22.76,22.5479,22.6176,181807.81324328,0
+REET.US,D,20190207,000000,22.5479,22.7316,22.4605,22.7218,201982.88509513,0
+REET.US,D,20190208,000000,22.7129,22.7797,22.6079,22.764,117353.07655127,0
+REET.US,D,20190211,000000,22.7218,22.7983,22.6943,22.7797,383755.05873235,0
+REET.US,D,20190212,000000,22.764,22.7689,22.5479,22.6176,389894.23544435,0
+REET.US,D,20190213,000000,22.5912,22.6422,22.5008,22.6422,118071.97831918,0
+REET.US,D,20190214,000000,22.6079,22.6786,22.5303,22.6275,347438.30015989,0
+REET.US,D,20190215,000000,22.6786,22.7896,22.6609,22.7896,149721.98504705,0
+REET.US,D,20190219,000000,22.7552,22.818,22.7326,22.7896,860287.13995327,0
+REET.US,D,20190220,000000,22.7552,22.7552,22.5558,22.6687,149697.54646004,0
+REET.US,D,20190221,000000,22.5823,22.6874,22.5146,22.6874,118328.58348279,0
+REET.US,D,20190222,000000,22.7395,22.8936,22.6943,22.8337,134046.66802855,0
+REET.US,D,20190225,000000,22.8524,22.8681,22.6943,22.6943,649558.29553166,0
+REET.US,D,20190226,000000,22.7552,22.8367,22.6874,22.7473,180486.09299577,0
+REET.US,D,20190227,000000,22.6786,22.6874,22.5146,22.6422,214046.38260832,0
+REET.US,D,20190228,000000,22.6176,22.8436,22.5725,22.6687,477808.99739224,0
+REET.US,D,20190301,000000,22.7041,22.7041,22.3918,22.5479,215039.20020564,0
+REET.US,D,20190304,000000,22.6079,22.6343,22.4272,22.5725,342565.85687461,0
+REET.US,D,20190305,000000,22.6176,22.764,22.6079,22.7218,165047.01565172,0
+REET.US,D,20190306,000000,22.6943,22.7218,22.5823,22.599,112736.22015516,0
+REET.US,D,20190307,000000,22.6176,22.71,22.488,22.4969,151109.89313437,0
+REET.US,D,20190308,000000,22.4969,22.6393,22.4871,22.599,172388.77449954,0
+REET.US,D,20190311,000000,22.6079,22.8593,22.6079,22.8593,551868.09877947,0
+REET.US,D,20190312,000000,22.8337,22.9457,22.8337,22.8681,193188.04859463,0
+REET.US,D,20190313,000000,22.9369,23.0576,22.9369,22.9987,118609.62723342,0
+REET.US,D,20190314,000000,23.0233,23.0674,22.9633,23.0233,1798829.6903385,0
+REET.US,D,20190315,000000,23.0841,23.094,22.9909,23.0164,189238.16196901,0
+REET.US,D,20190318,000000,23.0321,23.0841,22.8543,22.9467,304106.64884086,0
+REET.US,D,20190319,000000,22.981,22.9967,22.8249,22.9113,699238.88810119,0
+REET.US,D,20190320,000000,22.876,23.0783,22.7463,22.9732,317074.37407346,0
+REET.US,D,20190321,000000,22.9113,23.2443,22.9025,23.2443,2445945.1454435,0
+REET.US,D,20190322,000000,23.1754,23.2884,23.0517,23.0783,129114.14655021,0
+REET.US,D,20190325,000000,23.0783,23.1804,23.0076,23.1047,315262.86381128,0
+REET.US,D,20190326,000000,23.1833,23.3051,23.1754,23.2884,167436.90580649,0
+REET.US,D,20190327,000000,23.3414,23.3454,23.1568,23.2884,216533.00883667,0
+REET.US,D,20190328,000000,23.2786,23.4269,23.2452,23.418,533153.23250151,0
+REET.US,D,20190329,000000,23.4623,23.4623,23.314,23.3758,269078.00745875,0
+REET.US,D,20190401,000000,23.366,23.4023,23.1833,23.4023,335307.59653241,0
+REET.US,D,20190402,000000,23.3758,23.4897,23.2266,23.4897,346147.12814614,0
+REET.US,D,20190403,000000,23.4986,23.5585,23.3935,23.4818,266363.28775164,0
+REET.US,D,20190404,000000,23.4446,23.4897,23.3326,23.4023,256577.67020274,0
+REET.US,D,20190405,000000,23.3758,23.4721,23.314,23.4269,143338.42246494,0
+REET.US,D,20190408,000000,23.4623,23.4623,23.3228,23.3935,473536.31776319,0
+REET.US,D,20190409,000000,23.3414,23.3571,23.1902,23.199,366896.50679275,0
+REET.US,D,20190410,000000,23.314,23.4986,23.314,23.4534,152066.05285117,0
+REET.US,D,20190411,000000,23.4897,23.5771,23.3847,23.4269,229380.57768313,0
+REET.US,D,20190412,000000,23.4897,23.5771,23.3758,23.5771,109004.24426372,0
+REET.US,D,20190415,000000,23.5497,23.5497,23.4023,23.4623,180048.2349785,0
+REET.US,D,20190416,000000,23.4818,23.4818,23.0223,23.1047,199818.03359576,0
+REET.US,D,20190417,000000,23.0783,23.0783,22.816,22.8857,267911.06492899,0
+REET.US,D,20190418,000000,22.876,23.0517,22.8327,22.9919,212888.60454869,0
+REET.US,D,20190422,000000,22.9919,22.9919,22.6315,22.8072,210727.82614716,0
+REET.US,D,20190423,000000,22.7974,22.9938,22.7562,22.9467,597160.9467061,0
+REET.US,D,20190424,000000,23.0331,23.1902,23.0243,23.149,1380561.2371001,0
+REET.US,D,20190425,000000,23.0596,23.1873,22.986,23.1666,170048.77979326,0
+REET.US,D,20190426,000000,23.2443,23.314,23.1401,23.2786,336416.49741802,0
+REET.US,D,20190429,000000,23.254,23.2884,23.0164,23.0517,8331520.603482,0
+REET.US,D,20190430,000000,23.0694,23.2491,22.9643,23.2167,420064.68938361,0
+REET.US,D,20190501,000000,23.2619,23.4534,23.199,23.2167,151432.68613781,0
+REET.US,D,20190502,000000,23.254,23.4269,23.1833,23.2884,190476.38371089,0
+REET.US,D,20190503,000000,23.3414,23.4357,23.2521,23.4357,340780.82174837,0
+REET.US,D,20190506,000000,23.2619,23.3896,23.2443,23.3493,169746.352279,0
+REET.US,D,20190507,000000,23.2786,23.314,22.9113,22.9997,333181.43946248,0
+REET.US,D,20190508,000000,22.9997,23.1303,22.9369,22.9732,242609.99945163,0
+REET.US,D,20190509,000000,22.9212,23.0596,22.816,23.0596,220427.90864151,0
+REET.US,D,20190510,000000,23.0243,23.2973,22.9919,23.2443,97416.280922781,0
+REET.US,D,20190513,000000,23.0783,23.2354,23.0783,23.1902,134966.16986484,0
+REET.US,D,20190514,000000,23.2884,23.366,23.2266,23.3326,327659.33707249,0
+REET.US,D,20190515,000000,23.3051,23.4897,23.2786,23.4357,294575.59990666,0
+REET.US,D,20190516,000000,23.4623,23.6282,23.4534,23.531,471416.27034,0
+REET.US,D,20190517,000000,23.4623,23.5163,23.3571,23.4721,158197.0833675,0
+REET.US,D,20190520,000000,23.4357,23.4818,23.2314,23.314,193480.2933643,0
+REET.US,D,20190521,000000,23.366,23.5163,23.366,23.4986,218754.88370573,0
+REET.US,D,20190522,000000,23.4534,23.4818,23.4023,23.4721,244120.100474,0
+REET.US,D,20190523,000000,23.3847,23.475,23.3228,23.4357,212256.25610978,0
+REET.US,D,20190524,000000,23.5497,23.638,23.5163,23.587,305420.22289269,0
+REET.US,D,20190528,000000,23.587,23.6135,23.3228,23.3228,177042.28877618,0
+REET.US,D,20190529,000000,23.3051,23.3051,23.0243,23.1047,147599.90107495,0
+REET.US,D,20190530,000000,23.1047,23.1873,23.0783,23.1303,177109.49489046,0
+REET.US,D,20190531,000000,22.9643,23.254,22.9221,23.1401,306948.65285533,0
+REET.US,D,20190603,000000,23.2687,23.2687,23.1019,23.2687,282679.09940471,0
+REET.US,D,20190604,000000,23.3051,23.3758,23.038,23.1833,368039.01073551,0
+REET.US,D,20190605,000000,23.254,23.5221,23.254,23.5221,166650.7979243,0
+REET.US,D,20190606,000000,23.5497,23.6204,23.4623,23.5673,213770.43023,0
+REET.US,D,20190607,000000,23.7166,23.8364,23.6812,23.6812,132748.3680936,0
+REET.US,D,20190610,000000,23.7078,23.753,23.59,23.6282,274108.28328514,0
+REET.US,D,20190611,000000,23.7166,23.7166,23.5673,23.7078,557363.72603351,0
+REET.US,D,20190612,000000,23.6635,23.7343,23.6449,23.6812,187939.86203406,0
+REET.US,D,20190613,000000,23.7078,23.7873,23.6881,23.7873,279669.08010455,0
+REET.US,D,20190614,000000,23.7608,23.8168,23.7028,23.7431,197374.17489468,0
+REET.US,D,20190617,000000,23.7785,23.9022,23.7785,23.9022,369363.78580638,0
+REET.US,D,20190618,000000,24.0092,24.1045,23.8492,23.9022,174111.6948838,0
+REET.US,D,20190619,000000,23.8924,24.078,23.804,24.0426,281492.80966022,0
+REET.US,D,20190620,000000,24.2018,24.2401,24.1232,24.1841,247544.55747889,0
+REET.US,D,20190621,000000,24.0957,24.1654,23.8571,23.9454,427801.53872144,0
+REET.US,D,20190624,000000,23.9896,23.9994,23.8138,23.8571,348499.34214594,0
+REET.US,D,20190625,000000,23.9111,23.9896,23.6891,23.7343,452599.57661617,0
+REET.US,D,20190626,000000,23.698,23.698,23.2933,23.3719,271810.03783167,0
+REET.US,D,20190627,000000,23.3719,23.5143,23.3179,23.5143,500900.40729404,0
+REET.US,D,20190628,000000,23.5211,23.6803,23.5044,23.5654,377164.78643512,0
+REET.US,D,20190701,000000,23.7078,23.7078,23.3994,23.5654,918053.85,0
+REET.US,D,20190702,000000,23.5948,23.8924,23.5948,23.8835,209684.09482691,0
+REET.US,D,20190703,000000,23.9896,24.1841,23.9798,24.1654,182696.76684579,0
+REET.US,D,20190705,000000,24.1369,24.2302,23.8963,24.2018,893821.97270435,0
+REET.US,D,20190708,000000,24.0878,24.2018,24.0604,24.1497,322297.10377255,0
+REET.US,D,20190709,000000,24.0878,24.2558,24.0878,24.2115,212117.77078339,0
+REET.US,D,20190710,000000,24.2891,24.3972,24.2439,24.3166,155212.52092881,0
+REET.US,D,20190711,000000,24.3696,24.3883,24.0996,24.1841,876805.58822364,0
+REET.US,D,20190712,000000,24.1939,24.1939,24.078,24.1497,226702.51585653,0
+REET.US,D,20190715,000000,24.1497,24.2115,24.0691,24.1232,285044.55097246,0
+REET.US,D,20190716,000000,24.078,24.1311,24.0092,24.0515,228179.01382177,0
+REET.US,D,20190717,000000,24.0691,24.1575,23.9051,24.0092,233053.49365596,0
+REET.US,D,20190718,000000,24.0171,24.1575,23.912,24.1398,719916.98753568,0
+REET.US,D,20190719,000000,24.1232,24.1339,23.753,23.7942,381216.50050661,0
+REET.US,D,20190722,000000,23.7697,23.7697,23.6508,23.7166,262554.94127579,0
+REET.US,D,20190723,000000,23.7343,23.9198,23.6803,23.8924,257034.87543473,0
+REET.US,D,20190724,000000,23.9111,23.9454,23.8305,23.9454,142747.82327885,0
+REET.US,D,20190725,000000,23.9198,23.9198,23.7431,23.804,159344.67868254,0
+REET.US,D,20190726,000000,23.8305,23.8797,23.7264,23.8571,186812.63220819,0
+REET.US,D,20190729,000000,23.8305,23.9896,23.8305,23.9022,166611.08522042,0
+REET.US,D,20190730,000000,23.8571,24.0092,23.8138,23.9454,517882.17044315,0
+REET.US,D,20190731,000000,23.9022,24.0141,23.5938,23.6537,310825.2237199,0
+REET.US,D,20190801,000000,23.6714,23.8571,23.585,23.644,333318.90651441,0
+REET.US,D,20190802,000000,23.7431,23.9198,23.7343,23.8492,221195.68758344,0
+REET.US,D,20190805,000000,23.7078,23.753,23.1421,23.3454,429628.32310049,0
+REET.US,D,20190806,000000,23.4593,23.6577,23.3906,23.585,493289.8239891,0
+REET.US,D,20190807,000000,23.529,23.8835,23.3621,23.7431,632312.79929773,0
+REET.US,D,20190808,000000,23.8649,24.1045,23.7343,24.0957,698427.32335754,0
+REET.US,D,20190809,000000,24.0515,24.0878,23.8737,24.0348,98374.477188496,0
+REET.US,D,20190812,000000,23.9896,24.0092,23.8404,23.9198,241336.13810369,0
+REET.US,D,20190813,000000,23.8747,24.0348,23.8138,23.9385,457486.27574386,0
+REET.US,D,20190814,000000,23.8571,23.8571,23.588,23.6371,266616.83809188,0
+REET.US,D,20190815,000000,23.7697,23.8924,23.7166,23.8571,403419.97508035,0
+REET.US,D,20190816,000000,23.9111,24.1398,23.8924,24.1232,304645.31602956,0
+REET.US,D,20190819,000000,24.2018,24.2401,24.1232,24.2018,1603473.735421,0
+REET.US,D,20190820,000000,24.2401,24.2401,24.0426,24.0878,373060.12209177,0
+REET.US,D,20190821,000000,24.1134,24.2018,24.0612,24.1575,504644.60247898,0
+REET.US,D,20190822,000000,24.1575,24.2479,24.0426,24.2479,246139.33872576,0
+REET.US,D,20190823,000000,24.2401,24.3795,23.9297,24.0092,177355.91730948,0
+REET.US,D,20190826,000000,24.1045,24.1654,24.0092,24.1398,280694.48248454,0
+REET.US,D,20190827,000000,24.1752,24.2725,24.078,24.078,366098.17961707,0
+REET.US,D,20190828,000000,24.0878,24.1841,24.0426,24.1232,326297.9041211,0
+REET.US,D,20190829,000000,24.2302,24.2979,24.1939,24.2979,674632.28580472,0
+REET.US,D,20190830,000000,24.3265,24.3746,24.2401,24.2979,640917.21847444,0
+REET.US,D,20190903,000000,24.2018,24.4423,24.1575,24.4423,429726.07744854,0
+REET.US,D,20190904,000000,24.5543,24.7055,24.513,24.68,490827.63634777,0
+REET.US,D,20190905,000000,24.733,24.733,24.513,24.6103,92035.718682576,0
+REET.US,D,20190906,000000,24.6103,24.6976,24.6083,24.6879,285968.12590657,0
+REET.US,D,20190909,000000,24.6976,24.7507,24.5632,24.7055,501551.0846732,0
+REET.US,D,20190910,000000,24.6182,24.6182,24.3451,24.5298,218229.454085,0
+REET.US,D,20190911,000000,24.5209,24.5729,24.3529,24.5729,278270.98927264,0
+REET.US,D,20190912,000000,24.6103,24.6603,24.5032,24.5376,150353.31521149,0
+REET.US,D,20190913,000000,24.6005,24.6966,24.3972,24.4748,103349.76619411,0
+REET.US,D,20190916,000000,24.4512,24.6446,24.4236,24.6446,470894.9138171,0
+REET.US,D,20190917,000000,24.6005,24.7655,24.6005,24.7655,138204.28264376,0
+REET.US,D,20190918,000000,24.8027,24.839,24.5376,24.68,110208.86294846,0
+REET.US,D,20190919,000000,24.8027,24.839,24.7477,24.8223,160145.04240715,0
+REET.US,D,20190920,000000,24.8312,24.8882,24.733,24.733,380794.93488067,0
+REET.US,D,20190923,000000,24.7143,24.8479,24.6486,24.784,143275.2894485,0
+REET.US,D,20190924,000000,24.8312,24.8833,24.6593,24.7752,377311.41795718,0
+REET.US,D,20190925,000000,24.7409,24.8656,24.6869,24.84,156132.02276508,0
+REET.US,D,20190926,000000,24.9098,25.058,24.8833,25.0443,157092.25557971,0
+REET.US,D,20190927,000000,25.0787,25.0787,24.8312,24.9903,135512.9832492,0
+REET.US,D,20190930,000000,25.01,25.1072,24.9903,25.0443,253737.7027372,0
+REET.US,D,20191001,000000,24.948,24.954,24.7133,24.8027,233272.42266459,0
+REET.US,D,20191002,000000,24.7507,24.784,24.6162,24.7655,140042.26804186,0
+REET.US,D,20191003,000000,24.7752,24.9903,24.7212,24.9716,299705.66663001,0
+REET.US,D,20191004,000000,25.0169,25.1366,25.01,25.1337,189330.82494476,0
+REET.US,D,20191007,000000,25.0709,25.1759,25.0493,25.0886,154772.62636261,0
+REET.US,D,20191008,000000,25.0542,25.1101,24.8833,24.9815,218113.3707967,0
+REET.US,D,20191009,000000,25.0983,25.1249,24.9903,25.0542,178121.65970249,0
+REET.US,D,20191010,000000,24.9903,25.1023,24.948,25.0787,241285.22438075,0
+REET.US,D,20191011,000000,25.1946,25.3164,25.1514,25.1946,106732.47394618,0
+REET.US,D,20191014,000000,25.1602,25.1602,25.0846,25.1602,365768.25869242,0
+REET.US,D,20191015,000000,25.1759,25.2584,25.1357,25.2506,178850.74421497,0
+REET.US,D,20191016,000000,25.2771,25.338,25.1602,25.338,407508.34703237,0
+REET.US,D,20191017,000000,25.3988,25.4558,25.3537,25.4185,326248.00867262,0
+REET.US,D,20191018,000000,25.3654,25.5255,25.3281,25.5255,326284.66655314,0
+REET.US,D,20191021,000000,25.5697,25.723,25.552,25.6954,200290.51294464,0
+REET.US,D,20191022,000000,25.7494,25.775,25.6503,25.6581,193510.84159806,0
+REET.US,D,20191023,000000,25.6866,25.7455,25.5973,25.7131,212785.75882835,0
+REET.US,D,20191024,000000,25.7573,25.7661,25.6237,25.7318,196318.22428093,0
+REET.US,D,20191025,000000,25.6404,25.6404,25.4637,25.552,398837.74001583,0
+REET.US,D,20191028,000000,25.5157,25.5157,25.4185,25.4813,301803.3120151,0
+REET.US,D,20191029,000000,25.4637,25.5973,25.4185,25.4558,520337.23016327,0
+REET.US,D,20191030,000000,25.4637,25.6316,25.3821,25.6316,185123.31488108,0
+REET.US,D,20191031,000000,25.6316,25.7367,25.5354,25.5884,113379.76961311,0
+REET.US,D,20191101,000000,25.668,25.7494,25.5,25.6237,320890.86674497,0
+REET.US,D,20191104,000000,25.6777,25.6777,25.4901,25.5697,486637.43694987,0
+REET.US,D,20191105,000000,25.4813,25.4813,25.169,25.2584,198474.92958463,0
+REET.US,D,20191106,000000,25.2584,25.3193,25.1946,25.2584,498200.9617038,0
+REET.US,D,20191107,000000,25.2044,25.2584,24.9629,24.9629,521319.865016,0
+REET.US,D,20191108,000000,24.8833,24.954,24.8223,24.8735,539458.38795029,0
+REET.US,D,20191111,000000,24.8656,24.9285,24.8223,24.9,144531.84013064,0
+REET.US,D,20191112,000000,24.84,24.9285,24.6486,24.6869,114121.0734191,0
+REET.US,D,20191113,000000,24.6515,24.8223,24.6515,24.732,247962.05000698,0
+REET.US,D,20191114,000000,24.8027,24.948,24.8027,24.9285,225605.83426442,0
+REET.US,D,20191115,000000,25.0002,25.0983,25.0002,25.0709,255693.80797252,0
+REET.US,D,20191118,000000,25.116,25.3046,25.116,25.2044,397389.75373545,0
+REET.US,D,20191119,000000,25.2928,25.3566,25.2506,25.3281,272666.4066515,0
+REET.US,D,20191120,000000,25.3124,25.3124,25.1759,25.2771,217849.63771188,0
+REET.US,D,20191121,000000,25.2123,25.2673,24.9815,25.01,136850.99588804,0
+REET.US,D,20191122,000000,25.0169,25.0169,24.8223,24.9815,120847.79449382,0
+REET.US,D,20191125,000000,25.01,25.1602,25.01,25.0169,201148.91831339,0
+REET.US,D,20191126,000000,25.0983,25.3124,25.0954,25.2928,248150.43078186,0
+REET.US,D,20191127,000000,25.2928,25.4283,25.2771,25.3988,121145.13063579,0
+REET.US,D,20191129,000000,25.3743,25.446,25.2928,25.2928,46030.078634794,0
+REET.US,D,20191202,000000,25.2673,25.338,25.0169,25.0542,212943.59136946,0
+REET.US,D,20191203,000000,25.0169,25.1337,24.9677,25.1337,235082.91465231,0
+REET.US,D,20191204,000000,25.1416,25.2771,25.065,25.1946,225330.90016055,0
+REET.US,D,20191205,000000,25.1759,25.2319,25.1072,25.2319,137735.87639273,0
+REET.US,D,20191206,000000,25.2506,25.3959,25.2506,25.3124,228266.58542522,0
+REET.US,D,20191209,000000,25.2771,25.3164,25.2221,25.2673,581803.33131875,0
+REET.US,D,20191210,000000,25.3026,25.338,25.1602,25.1946,222503.15198851,0
+REET.US,D,20191211,000000,25.1759,25.1759,24.84,24.9098,331463.61045051,0
+REET.US,D,20191212,000000,24.8656,24.8783,24.5356,24.5985,215909.82486789,0
+REET.US,D,20191213,000000,24.5985,24.6358,24.3658,24.5003,173078.14630813,0
+REET.US,D,20191216,000000,24.5867,24.6692,24.459,24.6426,931438.04948622,0
+REET.US,D,20191217,000000,24.624,24.624,24.4041,24.4129,425191.70128358,0
+REET.US,D,20191218,000000,24.4129,24.6063,24.4129,24.5779,847613.69603927,0
+REET.US,D,20191219,000000,24.5965,24.7143,24.5965,24.6879,226866.4580444,0
+REET.US,D,20191220,000000,24.7683,24.8538,24.733,24.7969,305152.41671003,0
+REET.US,D,20191223,000000,24.8263,24.8695,24.6976,24.7242,899987.62455228,0
+REET.US,D,20191224,000000,24.7615,24.845,24.7242,24.8165,301779.89170255,0
+REET.US,D,20191226,000000,24.8695,24.953,24.8538,24.953,448845.19868664,0
+REET.US,D,20191227,000000,24.9893,25.0797,24.9353,24.9795,536965.65207519,0
+REET.US,D,20191230,000000,24.9992,25.0709,24.955,25.0355,201924.84345098,0
+REET.US,D,20191231,000000,25.0542,25.2368,25.0542,25.2368,230202.32517137,0
+REET.US,D,20200102,000000,25.2899,25.2899,24.897,24.9609,2079109.7351183,0
+REET.US,D,20200103,000000,24.9059,25.1632,24.8263,25.1445,1649879.5573312,0
+REET.US,D,20200106,000000,25.0542,25.1799,25.0159,25.0797,1678439.1010766,0
+REET.US,D,20200107,000000,25.063,25.063,24.8263,24.9353,376387.84302307,0
+REET.US,D,20200108,000000,24.897,24.9795,24.8165,24.953,420761.18911341,0
+REET.US,D,20200109,000000,24.9452,24.953,24.8352,24.8695,417936.49576475,0
+REET.US,D,20200110,000000,24.9059,24.9992,24.8607,24.9893,398063.85142716,0
+REET.US,D,20200113,000000,25.009,25.2172,24.9795,25.2073,547520.06684047,0
+REET.US,D,20200114,000000,25.2073,25.2073,25.0394,25.1897,388997.13564616,0
+REET.US,D,20200115,000000,25.2172,25.3988,25.2172,25.3988,322327.65200631,0
+REET.US,D,20200116,000000,25.4558,25.6277,25.443,25.5834,753195.21512315,0
+REET.US,D,20200117,000000,25.6277,25.7023,25.6208,25.6748,1083477.6272015,0
+REET.US,D,20200121,000000,25.6208,25.8015,25.5923,25.8015,607318.23443246,0
+REET.US,D,20200122,000000,25.8201,25.8663,25.6277,25.6837,405231.48534253,0
+REET.US,D,20200123,000000,25.6837,25.8487,25.611,25.8398,454364.24625323,0
+REET.US,D,20200124,000000,25.8575,25.8761,25.7072,25.7651,268945.63177911,0
+REET.US,D,20200127,000000,25.5923,25.6748,25.5275,25.5923,212334.66324311,0
+REET.US,D,20200128,000000,25.6277,25.7111,25.5834,25.665,516093.06221907,0
+REET.US,D,20200129,000000,25.7023,25.7484,25.5923,25.6277,263335.95778568,0
+REET.US,D,20200130,000000,25.6021,25.6748,25.5413,25.6748,249116.77324325,0
+REET.US,D,20200131,000000,25.6365,25.6513,25.3547,25.4381,704185.66542195,0
+REET.US,D,20200203,000000,25.4381,25.5834,25.3733,25.4283,273347.63226442,0
+REET.US,D,20200204,000000,25.5284,25.721,25.447,25.6463,551156.32493278,0
+REET.US,D,20200205,000000,25.7023,25.721,25.6021,25.6551,415161.69786457,0
+REET.US,D,20200206,000000,25.6463,25.7484,25.6208,25.721,333036.84448932,0
+REET.US,D,20200207,000000,25.6748,25.7563,25.5884,25.6463,248938.57521296,0
+REET.US,D,20200210,000000,25.721,25.885,25.6463,25.8487,309040.18859366,0
+REET.US,D,20200211,000000,25.9311,26.0117,25.8545,25.9223,468457.16476278,0
+REET.US,D,20200212,000000,25.9851,26.0862,25.8968,26.0313,1294057.803552,0
+REET.US,D,20200213,000000,25.9311,26.1315,25.9125,26.1049,1418442.0652412,0
+REET.US,D,20200214,000000,26.1315,26.3524,26.1315,26.3524,1705896.8718577,0
+REET.US,D,20200218,000000,26.3524,26.3946,26.2139,26.3426,350763.98454227,0
+REET.US,D,20200219,000000,26.3426,26.3426,26.0215,26.049,529519.01095811,0
+REET.US,D,20200220,000000,25.994,26.2591,25.9625,26.2591,569098.32089652,0
+REET.US,D,20200221,000000,26.1766,26.3229,26.1315,26.3043,426848.43382802,0
+REET.US,D,20200224,000000,25.9125,26.0411,25.7937,25.8938,601438.71770745,0
+REET.US,D,20200225,000000,25.9311,25.9655,25.2319,25.3262,669027.70318358,0
+REET.US,D,20200226,000000,25.2731,25.4381,25.004,25.0443,889360.91230043,0
+REET.US,D,20200227,000000,24.7429,24.7429,23.8639,23.8639,893984.89661775,0
+REET.US,D,20200228,000000,23.4083,23.5104,22.7336,23.3906,1491222.2139083,0
+REET.US,D,20200302,000000,23.4083,23.9346,23.1539,23.9307,1463700.2918363,0
+REET.US,D,20200303,000000,24.0662,24.5062,23.8531,24.0034,960434.43297451,0
+REET.US,D,20200304,000000,24.3323,24.7782,24.3275,24.7782,605180.87634347,0
+REET.US,D,20200305,000000,24.5062,24.624,24.1487,24.3873,1127130.034975,0
+REET.US,D,20200306,000000,24.0034,24.0475,23.4633,24.0132,1627498.9030016,0
+REET.US,D,20200309,000000,22.9339,23.1166,22.2209,22.2406,861476.48452113,0
+REET.US,D,20200310,000000,22.6953,22.925,21.9725,22.8877,1561742.8115513,0
+REET.US,D,20200311,000000,22.5411,22.5411,21.508,21.6464,632524.60038515,0
+REET.US,D,20200312,000000,20.466,20.5573,19.2237,19.3887,1487717.3132211,0
+REET.US,D,20200313,000000,20.1105,20.412,19.0047,20.2932,1637584.9115158,0
+REET.US,D,20200316,000000,18.3477,18.3477,16.9041,16.911,2422379.2196439,0
+REET.US,D,20200317,000000,17.0406,17.5464,16.521,17.3224,2367848.5858271,0
+REET.US,D,20200318,000000,16.2549,16.5741,15.0313,15.4055,2537620.3949677,0
+REET.US,D,20200319,000000,14.8928,15.5321,14.5363,15.2041,2103051.4041931,0
+REET.US,D,20200320,000000,15.487,16.0625,14.9468,14.9655,1730429.1401187,0
+REET.US,D,20200323,000000,15.1668,15.1668,14.2712,14.6012,1881429.0596114,0
+REET.US,D,20200324,000000,15.3957,16.0271,15.3318,15.8798,1507220.3239301,0
+REET.US,D,20200325,000000,16.2127,17.6426,16.1489,16.965,2209980.4051099,0
+REET.US,D,20200326,000000,17.0298,17.9205,16.8157,17.8645,2065950.5742874,0
+REET.US,D,20200327,000000,17.1888,18.1699,17.0111,17.8095,1884083.7011255,0
+REET.US,D,20200330,000000,17.7624,17.8734,17.2184,17.8645,1707416.1373501,0
+REET.US,D,20200331,000000,17.7447,17.7722,17.2615,17.7624,2097798.1262603,0
+REET.US,D,20200401,000000,17.1417,17.1417,16.3159,16.6213,4247574.072269,0
+REET.US,D,20200402,000000,16.418,16.8157,16.1666,16.4533,931202.82808624,0
+REET.US,D,20200403,000000,16.1763,16.3246,15.8052,16.0369,2280383.90119,0
+REET.US,D,20200406,000000,16.6124,17.132,16.6124,17.0298,1138454.2652311,0
+REET.US,D,20200407,000000,17.7909,18.2466,17.4992,17.5307,1308627.2745083,0
+REET.US,D,20200408,000000,17.7447,18.5422,17.5964,18.3939,619795.15137591,0
+REET.US,D,20200409,000000,18.8496,19.6627,18.8496,19.4515,993704.51436631,0
+REET.US,D,20200413,000000,19.3955,19.3955,18.6904,18.7553,1274418.3440656,0
+REET.US,D,20200414,000000,19.044,19.2836,18.9213,19.0243,1201291.9820826,0
+REET.US,D,20200415,000000,18.552,18.5696,18.1602,18.2466,1852179.125783,0
+REET.US,D,20200416,000000,18.2819,18.4577,17.9205,18.0589,812471.00791778,0
+REET.US,D,20200417,000000,18.6168,18.7464,18.44,18.6806,718577.95662238,0
+REET.US,D,20200420,000000,18.385,18.386,17.9844,17.9844,975786.95698957,0
+REET.US,D,20200421,000000,17.5964,17.7909,17.4471,17.6514,968293.47524739,0
+REET.US,D,20200422,000000,17.8645,17.9205,17.6878,17.7349,590147.07223401,0
+REET.US,D,20200423,000000,17.8547,18.0001,17.6426,17.6592,542660.86112315,0
+REET.US,D,20200424,000000,17.7162,17.8547,17.514,17.7261,698203.30297661,0
+REET.US,D,20200427,000000,17.9303,18.4046,17.9205,18.3095,500255.83956164,0
+REET.US,D,20200428,000000,18.7091,18.9409,18.552,18.6993,2273784.4644227,0
+REET.US,D,20200429,000000,19.0341,19.3494,18.934,19.098,451033.47049856,0
+REET.US,D,20200430,000000,18.9596,18.9596,18.6354,18.8859,523252.54993877,0
+REET.US,D,20200501,000000,18.5049,18.5245,18.1061,18.2642,492370.32215283,0
+REET.US,D,20200504,000000,18.0511,18.1435,17.8371,18.1435,830081.04640796,0
+REET.US,D,20200505,000000,18.3182,18.4675,18.1602,18.1896,805629.22182922,0
+REET.US,D,20200506,000000,18.2269,18.2731,17.8095,17.8095,393467.36052022,0
+REET.US,D,20200507,000000,18.0511,18.3939,18.0236,18.1995,496363.99458016,0
+REET.US,D,20200508,000000,18.4577,18.6532,18.4125,18.6364,355107.94338343,0
+REET.US,D,20200511,000000,18.4862,18.607,18.2642,18.385,394871.56099887,0
+REET.US,D,20200512,000000,18.3556,18.4125,17.5484,17.5484,558293.41061438,0
+REET.US,D,20200513,000000,17.456,17.456,17.0396,17.1044,375229.04668897,0
+REET.US,D,20200514,000000,16.854,17.2114,16.4916,17.1791,461116.42418941,0
+REET.US,D,20200515,000000,17.0661,17.0956,16.8451,17.0956,634372.76852784,0
+REET.US,D,20200518,000000,17.6328,18.1602,17.6328,18.0875,517397.47180077,0
+REET.US,D,20200519,000000,18.0325,18.1749,17.8921,17.9765,716857.07278704,0
+REET.US,D,20200520,000000,18.1798,18.2181,17.9676,18.1346,636610.93578824,0
+REET.US,D,20200521,000000,18.0776,18.2368,17.9578,18.0963,808319.50294932,0
+REET.US,D,20200522,000000,18.0511,18.1159,17.9392,18.1061,757012.72606912,0
+REET.US,D,20200526,000000,18.7553,19.0528,18.7553,18.9772,1732825.1399202,0
+REET.US,D,20200527,000000,19.3955,19.4132,18.876,19.2286,585910.03221102,0
+REET.US,D,20200528,000000,19.3857,19.3857,19.0155,19.1177,773892.66177235,0
+REET.US,D,20200529,000000,19.0891,19.2001,18.8859,19.0243,826598.54775892,0
+REET.US,D,20200601,000000,19.0617,19.5164,19.0567,19.48,1057259.0964367,0
+REET.US,D,20200602,000000,19.6824,19.8031,19.59,19.7206,390983.78911525,0
+REET.US,D,20200603,000000,20.0064,20.5642,20.0064,20.4709,278480.75381115,0
+REET.US,D,20200604,000000,20.3138,20.4267,20.1095,20.3511,430545.78838786,0
+REET.US,D,20200605,000000,21.1574,21.4923,21.122,21.176,430119.13138963,0
+REET.US,D,20200608,000000,21.5276,21.7437,21.4461,21.7437,421675.59957741,0
+REET.US,D,20200609,000000,21.3704,21.398,21.0543,21.2968,556022.6585713,0
+REET.US,D,20200610,000000,21.1407,21.1574,20.5819,20.7233,461237.59885001,0
+REET.US,D,20200611,000000,19.7845,20.0192,19.3768,19.4221,826684.08281346,0
+REET.US,D,20200612,000000,20.0821,20.1468,19.6087,20.0634,1511850.4178943,0
+REET.US,D,20200615,000000,19.4938,20.3452,19.4663,20.2136,247367.37772306,0
+REET.US,D,20200616,000000,20.8686,20.9914,20.466,20.6349,509190.17966299,0
+REET.US,D,20200617,000000,20.7842,20.85,20.3933,20.4375,3034788.8263703,0
+REET.US,D,20200618,000000,20.2608,20.354,20.1763,20.2706,611505.37900697,0
+REET.US,D,20200619,000000,20.4375,20.4375,19.699,19.7088,308534.10618764,0
+REET.US,D,20200622,000000,19.6804,19.8296,19.4663,19.7932,723659.1461717,0
+REET.US,D,20200623,000000,20.0074,20.0221,19.7187,19.756,1857319.3752509,0
+REET.US,D,20200624,000000,19.5585,19.5585,18.9036,19.2698,599437.80839594,0
+REET.US,D,20200625,000000,19.1756,19.4938,19.1107,19.4938,1639444.2806775,0
+REET.US,D,20200626,000000,19.4181,19.4663,19.1294,19.1657,991231.12570592,0
+REET.US,D,20200629,000000,19.26,19.4564,19.0361,19.4181,3579694.982675,0
+REET.US,D,20200630,000000,19.4181,19.645,19.3445,19.5311,609984.07696555,0
+REET.US,D,20200701,000000,19.6057,19.9809,19.5674,19.9141,3435488.9903711,0
+REET.US,D,20200702,000000,20.2882,20.3353,19.9042,20.0074,704582.79246088,0
+REET.US,D,20200706,000000,20.2981,20.3256,19.9376,19.9809,820377.90909022,0
+REET.US,D,20200707,000000,19.7658,19.7658,19.5222,19.5222,885204.31595968,0
+REET.US,D,20200708,000000,19.5585,19.6254,19.3847,19.5585,840610.00431176,0
+REET.US,D,20200709,000000,19.4938,19.5035,19.101,19.316,608186.82254579,0
+REET.US,D,20200710,000000,19.3357,19.5222,19.316,19.4564,1291980.5236562,0
+REET.US,D,20200713,000000,19.5507,19.6607,19.2875,19.3258,360966.07634481,0
+REET.US,D,20200714,000000,19.3071,19.5124,19.2787,19.4378,619393.95123916,0
+REET.US,D,20200715,000000,19.7088,19.7088,19.485,19.645,483023.58089566,0
+REET.US,D,20200716,000000,19.5311,19.5507,19.3071,19.3445,604967.03870712,0
+REET.US,D,20200717,000000,19.3818,19.5861,19.2698,19.5507,313674.35565558,0
+REET.US,D,20200720,000000,19.5035,19.5311,19.2316,19.2974,770795.07086874,0
+REET.US,D,20200721,000000,19.4378,19.5507,19.372,19.3985,1455887.0719141,0
+REET.US,D,20200722,000000,19.3818,19.7334,19.2875,19.7088,1050559.8687724,0
+REET.US,D,20200723,000000,19.6607,19.7374,19.4083,19.5772,700907.83993913,0
+REET.US,D,20200724,000000,19.5222,19.5772,19.4476,19.4663,705829.16039843,0
+REET.US,D,20200727,000000,19.4938,19.6057,19.2787,19.5772,953186.3553769,0
+REET.US,D,20200728,000000,19.5222,19.9936,19.5222,19.9042,387643.84889044,0
+REET.US,D,20200729,000000,20.0074,20.2785,19.9838,20.2608,419519.91254816,0
+REET.US,D,20200730,000000,19.9622,20.1959,19.9239,20.1763,434173.9002845,0
+REET.US,D,20200731,000000,20.2136,20.2136,19.8679,20.1566,487915.37139565,0
+REET.US,D,20200803,000000,20.1566,20.1566,19.8198,19.9435,627564.58549643,0
+REET.US,D,20200804,000000,19.9239,20.2882,19.9239,20.2608,922292.9265719,0
+REET.US,D,20200805,000000,20.3835,20.4149,20.1763,20.2235,770666.76828693,0
+REET.US,D,20200806,000000,20.1203,20.3079,20.1026,20.2332,384312.05486131,0
+REET.US,D,20200807,000000,20.1488,20.4375,20.1026,20.4375,528818.43813048,0
+REET.US,D,20200810,000000,20.4473,20.6486,20.4277,20.5318,401426.19369006,0
+REET.US,D,20200811,000000,20.7203,20.8039,20.3079,20.3353,1461596.5368044,0
+REET.US,D,20200812,000000,20.5318,20.5878,20.3736,20.4856,474910.98828254,0
+REET.US,D,20200813,000000,20.4473,20.5976,20.1959,20.2421,601877.59399918,0
+REET.US,D,20200814,000000,20.1665,20.3943,20.1566,20.2332,509366.34114436,0
+REET.US,D,20200817,000000,20.2981,20.41,20.1959,20.3835,416757.33394149,0
+REET.US,D,20200818,000000,20.4277,20.4277,20.1714,20.2785,487709.67995498,0
+REET.US,D,20200819,000000,20.2519,20.2519,19.8492,19.8581,420258.16153077,0
+REET.US,D,20200820,000000,19.8679,20.2332,19.8296,20.1763,385123.61960496,0
+REET.US,D,20200821,000000,20.1665,20.2519,20.0123,20.2136,308885.41087593,0
+REET.US,D,20200824,000000,20.2981,20.4022,20.0545,20.3933,539818.8571087,0
+REET.US,D,20200825,000000,20.4758,20.4856,20.2519,20.4277,819595.87430588,0
+REET.US,D,20200826,000000,20.4277,20.4277,20.1959,20.2981,314921.74186759,0
+REET.US,D,20200827,000000,20.3079,20.5092,20.3079,20.4562,274563.45196821,0
+REET.US,D,20200828,000000,20.5701,20.6614,20.4149,20.6447,676121.00306346,0
+REET.US,D,20200831,000000,20.6172,20.6379,20.3933,20.4473,474516.91606699,0
+REET.US,D,20200901,000000,20.3639,20.4208,20.2048,20.3933,347141.98229238,0
+REET.US,D,20200902,000000,20.4758,20.7469,20.3452,20.738,787336.93945166,0
+REET.US,D,20200903,000000,20.7469,20.9433,20.4473,20.5701,922846.86787748,0
+REET.US,D,20200904,000000,20.6172,20.681,20.2136,20.5043,1224925.1139964,0
+REET.US,D,20200908,000000,20.3639,20.4022,20.1449,20.2048,649210.04566676,0
+REET.US,D,20200909,000000,20.3835,20.6074,20.3353,20.41,581882.75672654,0
+REET.US,D,20200910,000000,20.4022,20.4189,20.1301,20.1301,334387.07642167,0
+REET.US,D,20200911,000000,20.2048,20.2048,19.8581,20.0172,560500.01136656,0
+REET.US,D,20200914,000000,20.1115,20.4993,20.1115,20.466,422561.49835655,0
+REET.US,D,20200915,000000,20.6172,20.794,20.5976,20.6536,490165.75794956,0
+REET.US,D,20200916,000000,20.7842,20.9531,20.738,20.7656,391504.12736369,0
+REET.US,D,20200917,000000,20.625,20.7842,20.4856,20.5789,657813.44656901,0
+REET.US,D,20200918,000000,20.4945,20.5092,20.0928,20.1203,295682.46424336,0
+REET.US,D,20200921,000000,19.7835,19.7835,19.372,19.4476,547173.85352448,0
+REET.US,D,20200922,000000,19.4938,19.756,19.4938,19.645,949606.10237982,0
+REET.US,D,20200923,000000,19.7197,19.7197,19.096,19.1343,355592.64202581,0
+REET.US,D,20200924,000000,19.1255,19.4457,19.0489,19.2188,616639.51882815,0
+REET.US,D,20200925,000000,19.1805,19.5497,19.1343,19.5497,1008065.2390585,0
+REET.US,D,20200928,000000,19.8139,20.0299,19.8139,19.9916,549548.46956236,0
+REET.US,D,20200929,000000,19.9171,19.9171,19.5959,19.7668,303798.11167986,0
+REET.US,D,20200930,000000,19.8218,20.0496,19.6804,19.8512,433682.0737209,0
+REET.US,D,20201001,000000,19.9465,20.2666,19.8895,20.2568,461486.05781795,0
+REET.US,D,20201002,000000,19.9739,20.5779,19.9367,20.521,409770.95287978,0
+REET.US,D,20201005,000000,20.625,20.7007,20.3903,20.6713,283165.83459601,0
+REET.US,D,20201006,000000,20.7203,20.8421,20.5023,20.5779,382103.41756021,0
+REET.US,D,20201007,000000,20.6713,20.6713,20.4749,20.5593,1155981.8234901,0
+REET.US,D,20201008,000000,20.6349,20.8146,20.6065,20.8048,398848.94103488,0
+REET.US,D,20201009,000000,20.9167,20.9167,20.6713,20.7479,542240.31377169,0
+REET.US,D,20201012,000000,20.7753,20.8706,20.6349,20.8333,383586.0251722,0
+REET.US,D,20201013,000000,20.7203,20.7203,20.3992,20.4836,374556.98554617,0
+REET.US,D,20201014,000000,20.5023,20.521,20.2479,20.2843,586345.85367937,0
+REET.US,D,20201015,000000,20.1449,20.4542,20.1065,20.3422,343603.47854811,0
+REET.US,D,20201016,000000,20.2942,20.2942,20.0535,20.0682,377180.06055199,0
+REET.US,D,20201019,000000,20.1449,20.1812,19.8218,19.8512,465171.19308429,0
+REET.US,D,20201020,000000,19.9554,20.1351,19.9554,20.0015,533155.26905043,0
+REET.US,D,20201021,000000,19.9739,20.0496,19.8797,20.0015,463724.22507836,0
+REET.US,D,20201022,000000,19.9916,20.1812,19.9691,20.1615,476736.75438714,0
+REET.US,D,20201023,000000,20.2479,20.3196,20.1252,20.2479,313528.74240798,0
+REET.US,D,20201026,000000,20.0585,20.0585,19.7481,19.9171,1148066.776122,0
+REET.US,D,20201027,000000,19.9072,19.9367,19.5664,19.5664,264140.39460812,0
+REET.US,D,20201028,000000,19.2188,19.314,19.0116,19.0577,632195.69773497,0
+REET.US,D,20201029,000000,19.0577,19.3887,18.9065,19.3043,473657.49242378,0
+REET.US,D,20201030,000000,19.2188,19.2944,19.0136,19.2374,580923.54218636,0
+REET.US,D,20201102,000000,19.426,19.5959,19.2846,19.5959,776144.06660072,0
+REET.US,D,20201103,000000,19.8316,20.1714,19.8316,20.0968,272858.86052421,0
+REET.US,D,20201104,000000,20.1449,20.3138,19.9465,20.1164,741689.73201336,0
+REET.US,D,20201105,000000,20.3903,20.4257,20.2195,20.2942,300694.41112948,0
+REET.US,D,20201106,000000,20.3236,20.4061,20.0535,20.0968,336180.25774358,0
+REET.US,D,20201109,000000,21.3901,22.2592,21.1357,21.1721,1429400.7349667,0
+REET.US,D,20201110,000000,21.3243,21.7495,21.2497,21.7397,522232.23893107,0
+REET.US,D,20201111,000000,21.8144,21.8144,21.5305,21.7201,2758567.6235831,0
+REET.US,D,20201112,000000,21.559,21.5787,21.2054,21.3331,443463.61817197,0
+REET.US,D,20201113,000000,21.4373,21.8714,21.4373,21.834,381482.27014035,0
+REET.US,D,20201116,000000,22.325,22.3996,21.9744,22.2592,426811.77594751,0
+REET.US,D,20201117,000000,22.1168,22.3613,21.9744,22.2671,1175268.960014,0
+REET.US,D,20201118,000000,22.2671,22.3712,21.834,21.8527,418514.87565734,0
+REET.US,D,20201119,000000,21.7672,21.9322,21.6071,21.8909,386840.43034246,0
+REET.US,D,20201120,000000,21.8811,21.9272,21.7535,21.8615,754307.17083214,0
+REET.US,D,20201123,000000,22.0215,22.1629,21.9106,21.9185,350971.71253185,0
+REET.US,D,20201124,000000,22.2013,22.3436,22.1532,22.1532,412988.70016954,0
+REET.US,D,20201125,000000,22.1443,22.1728,21.9941,22.1532,519409.58213133,0
+REET.US,D,20201127,000000,22.1629,22.1816,21.9489,22.0039,481473.7671694,0
+REET.US,D,20201130,000000,21.9744,21.9941,21.6828,21.6915,506619.03665456,0
+REET.US,D,20201201,000000,21.9744,22.0894,21.9421,22.0039,808560.83399605,0
+REET.US,D,20201202,000000,21.9272,22.0215,21.7957,21.8998,381991.40736974,0
+REET.US,D,20201203,000000,21.9558,22.2308,21.9558,22.1355,292419.91287741,0
+REET.US,D,20201204,000000,22.3054,22.4851,22.3054,22.4753,766725.02785699,0
+REET.US,D,20201207,000000,22.3525,22.3996,22.2013,22.2592,334724.12526753,0
+REET.US,D,20201208,000000,22.2013,22.325,22.2013,22.2406,676721.78499414,0
+REET.US,D,20201209,000000,22.2671,22.2671,21.9744,22.1256,485168.06690585,0
+REET.US,D,20201210,000000,22.0894,22.1256,21.9646,22.0511,410964.37054548,0
+REET.US,D,20201211,000000,21.9371,22.0382,21.834,22.0128,319151.65396937,0
+REET.US,D,20201214,000000,22.1728,22.3427,21.9646,21.9744,373317.74552983,0
+REET.US,D,20201215,000000,22.0982,22.4753,21.9558,22.4556,887757.13002784,0
+REET.US,D,20201216,000000,22.5225,22.6363,22.4183,22.5136,741395.45069478,0
+REET.US,D,20201217,000000,22.5882,22.6736,22.4949,22.6639,758906.71656245,0
+REET.US,D,20201218,000000,22.597,22.597,22.0314,22.1443,522237.33030337,0
+REET.US,D,20201221,000000,21.7574,21.9646,21.6631,21.9371,657093.52652665,0
+REET.US,D,20201222,000000,21.9744,22.1355,21.9047,22.0982,970641.61614934,0
+REET.US,D,20201223,000000,22.2406,22.381,22.0795,22.1256,390613.13721226,0
+REET.US,D,20201224,000000,22.1915,22.3152,22.1168,22.3152,239096.95256883,0
+REET.US,D,20201228,000000,22.3996,22.4468,22.3054,22.4468,449333.97042685,0
+REET.US,D,20201229,000000,22.5509,22.6452,22.3152,22.3613,706160.09959753,0
+REET.US,D,20201230,000000,22.4095,22.6315,22.4095,22.5048,229614.78080865,0
+REET.US,D,20201231,000000,22.4468,22.6147,22.3152,22.5882,437631.96034653,0
+REET.US,D,20210104,000000,22.6452,22.6736,21.9272,21.9558,510916.15487062,0
+REET.US,D,20210105,000000,22.0314,22.2111,22.0304,22.0511,769384.76074333,0
+REET.US,D,20210106,000000,22.1079,22.3427,22.0314,22.2308,377903.03541773,0
+REET.US,D,20210107,000000,22.2308,22.2308,21.9744,22.0697,714713.6050513,0
+REET.US,D,20210108,000000,22.1355,22.2308,22.0432,22.2209,361998.60664601,0
+REET.US,D,20210111,000000,21.9842,22.0599,21.8094,21.8998,480611.2887028,0
+REET.US,D,20210112,000000,21.8909,22.0215,21.8045,21.9941,778348.63080398,0
+REET.US,D,20210113,000000,21.9558,22.2209,21.9558,22.2111,606268.39346545,0
+REET.US,D,20210114,000000,22.2956,22.4655,22.2553,22.3712,661558.66002841,0
+REET.US,D,20210115,000000,22.2592,22.5225,22.1816,22.4753,453474.27437625,0
+REET.US,D,20210119,000000,22.6167,22.6265,22.3525,22.4369,571746.85276381,0
+REET.US,D,20210120,000000,22.4753,22.8809,22.4065,22.8347,896356.45783226,0
+REET.US,D,20210121,000000,22.8053,22.8053,22.4949,22.6452,563194.3655845,0
+REET.US,D,20210122,000000,22.5322,22.6972,22.4753,22.6825,466607.97834563,0
+REET.US,D,20210125,000000,22.5783,22.8446,22.4753,22.7208,662781.60765341,0
+REET.US,D,20210126,000000,22.7856,22.9379,22.7503,22.8809,1423659.703568,0
+REET.US,D,20210127,000000,22.6736,22.8622,22.4556,22.542,819368.79910157,0
+REET.US,D,20210128,000000,22.6069,22.9427,22.5597,22.7404,465980.72127902,0
+REET.US,D,20210129,000000,22.6736,22.8053,22.4183,22.4949,579529.52445229,0
+REET.US,D,20210201,000000,22.5882,22.7709,22.3525,22.7404,758134.86452269,0
+REET.US,D,20210202,000000,22.8446,22.9093,22.6923,22.8533,1299522.8825724,0
+REET.US,D,20210203,000000,22.8446,22.9093,22.5783,22.8347,586802.04063692,0
+REET.US,D,20210204,000000,22.8446,23.0636,22.815,22.9752,578468.48246624,0
+REET.US,D,20210205,000000,23.0596,23.1273,23.0046,23.0694,588583.00266532,0
+REET.US,D,20210208,000000,23.1372,23.2108,23.0311,23.201,574008.44033677,0
+REET.US,D,20210209,000000,23.2108,23.3257,23.1794,23.3159,884757.29347227,0
+REET.US,D,20210210,000000,23.4377,23.6449,23.3533,23.4377,597496.9772775,0
+REET.US,D,20210211,000000,23.4947,23.59,23.4093,23.5418,304341.87024084,0
+REET.US,D,20210212,000000,23.5143,23.59,23.4475,23.59,312963.60008335,0
+REET.US,D,20210216,000000,23.6832,23.7018,23.4661,23.5516,1246094.0217201,0
+REET.US,D,20210217,000000,23.4661,23.5143,23.3257,23.4858,1060707.9920287,0
+REET.US,D,20210218,000000,23.3621,23.4377,23.2963,23.3257,407739.49533451,0
+REET.US,D,20210219,000000,23.4288,23.5516,23.3719,23.4475,357613.9168265,0
+REET.US,D,20210222,000000,23.3817,23.7461,23.3444,23.6174,1346336.014266,0
+REET.US,D,20210223,000000,23.7411,24.0426,23.7018,23.9857,1128842.7726146,0
+REET.US,D,20210224,000000,24.0426,24.2774,23.9857,24.2587,465294.4042938,0
+REET.US,D,20210225,000000,24.2862,24.3873,23.6587,23.7873,414441.77782221,0
+REET.US,D,20210226,000000,23.7598,23.7873,23.4093,23.4093,896518.3634712,0
+REET.US,D,20210301,000000,23.6734,23.9101,23.6085,23.6085,1012016.1439586,0
+REET.US,D,20210302,000000,23.59,23.6085,23.3366,23.476,474362.13834926,0
+REET.US,D,20210303,000000,23.476,23.6537,23.419,23.4661,881361.34815223,0
+REET.US,D,20210304,000000,23.5516,23.6635,23.0694,23.3159,1130729.6351868,0
+REET.US,D,20210305,000000,23.3906,23.4947,22.9093,23.4661,595546.98168894,0
+REET.US,D,20210308,000000,23.4947,23.8492,23.4093,23.6921,528083.24397123,0
+REET.US,D,20210309,000000,23.7687,23.8767,23.6832,23.7117,753538.37361576,0
+REET.US,D,20210310,000000,23.7775,23.9857,23.6537,23.8815,334947.127374,0
+REET.US,D,20210311,000000,23.9562,24.1369,23.8541,24.0141,414853.16070357,0
+REET.US,D,20210312,000000,24.0014,24.3638,23.9758,24.3638,335733.23525618,0
+REET.US,D,20210315,000000,24.3451,24.6652,24.2774,24.6279,519808.74571917,0
+REET.US,D,20210316,000000,24.6937,24.7115,24.4571,24.5326,498409.70796786,0
+REET.US,D,20210317,000000,24.5052,24.6466,24.3549,24.6279,863459.06489238,0
+REET.US,D,20210318,000000,24.5425,24.5425,24.2862,24.3638,816145.96043952,0
+REET.US,D,20210319,000000,24.3825,24.3912,24.0701,24.0701,347704.06979363,0
+REET.US,D,20210322,000000,24.0701,24.1418,23.9758,24.0604,1140918.4894214,0
+REET.US,D,20210323,000000,24.024,24.1909,23.9002,24.0054,592868.91986233,0
+REET.US,D,20210324,000000,24.0426,24.2969,23.9955,24.0054,647002.42664011,0
+REET.US,D,20210325,000000,23.9189,24.2047,23.6508,24.1664,882857.19333218,0
+REET.US,D,20210326,000000,24.2793,24.5475,24.2568,24.5376,734510.89707895,0
+REET.US,D,20210329,000000,24.4236,24.4905,24.1664,24.3668,656066.08759774,0
+REET.US,D,20210330,000000,24.3668,24.5101,24.3668,24.4708,786139.44868813,0
+REET.US,D,20210331,000000,24.4522,24.5101,24.2439,24.2793,1080334.2139472,0
+REET.US,D,20210401,000000,24.3481,24.6819,24.2989,24.6819,755423.19963896,0
+REET.US,D,20210405,000000,24.8145,24.8243,24.5759,24.7477,504381.88766861,0
+REET.US,D,20210406,000000,24.6908,24.8342,24.6426,24.8145,2157312.1952783,0
+REET.US,D,20210407,000000,24.8342,24.948,24.7379,24.9088,844162.76389846,0
+REET.US,D,20210408,000000,24.9285,24.9766,24.8636,24.8902,328969.85630095,0
+REET.US,D,20210409,000000,24.9088,24.9186,24.7949,24.8636,661182.91675312,0
+REET.US,D,20210412,000000,24.844,24.899,24.6722,24.899,590146.05395955,0
+REET.US,D,20210413,000000,24.8538,25.0816,24.844,25.0522,747092.69629166,0
+REET.US,D,20210414,000000,25.1111,25.2143,24.9766,24.9962,625116.65369751,0
+REET.US,D,20210415,000000,25.0914,25.3203,25.062,25.3104,552439.35075085,0
+REET.US,D,20210416,000000,25.4244,25.4577,25.338,25.3851,633806.60792876,0
+REET.US,D,20210419,000000,25.3478,25.4538,25.2721,25.4538,1333849.9328524,0
+REET.US,D,20210420,000000,25.338,25.5668,25.338,25.5197,497788.560548,0
+REET.US,D,20210421,000000,25.4911,25.7397,25.4342,25.7013,597897.1591398,0
+REET.US,D,20210422,000000,25.6915,25.7858,25.501,25.5197,1110113.6504943,0
+REET.US,D,20210423,000000,25.6158,25.7101,25.5118,25.6718,442350.64418852,0
+REET.US,D,20210426,000000,25.7494,25.8987,25.6915,25.7494,795247.91372194,0
+REET.US,D,20210427,000000,25.7494,25.8143,25.6424,25.7583,1056329.4118558,0
+REET.US,D,20210428,000000,25.8241,25.8683,25.7397,25.7947,690517.36736172,0
+REET.US,D,20210429,000000,25.8732,26.0441,25.7671,25.9204,422530.95012278,0
+REET.US,D,20210430,000000,25.8437,25.9587,25.7995,25.9488,492168.70380998,0
+REET.US,D,20210503,000000,26.0441,26.1011,25.9105,25.939,960377.40960482,0
+REET.US,D,20210504,000000,25.9007,26.0529,25.7494,25.8339,879292.21445199,0
+REET.US,D,20210505,000000,25.882,25.882,25.4323,25.501,494331.51876043,0
+REET.US,D,20210506,000000,25.5383,25.7583,25.5108,25.7583,447023.50567987,0
+REET.US,D,20210507,000000,25.7397,26.0677,25.7397,26.0342,3452321.0671749,0
+REET.US,D,20210510,000000,26.1305,26.3298,26.0294,26.0441,670940.02261717,0
+REET.US,D,20210511,000000,25.8143,25.8143,25.5864,25.7101,718561.66423104,0
+REET.US,D,20210512,000000,25.6257,25.662,25.0719,25.1013,1120952.1638336,0
+REET.US,D,20210513,000000,25.1111,25.4911,25.0914,25.3763,483216.03476837,0
+REET.US,D,20210514,000000,25.4627,25.6915,25.444,25.6522,452307.3318465,0
+REET.US,D,20210517,000000,25.6257,25.7298,25.5471,25.662,505227.0554694,0
+REET.US,D,20210518,000000,25.7397,25.8437,25.5668,25.7494,829496.55686861,0
+REET.US,D,20210519,000000,25.5383,25.607,25.3104,25.6061,748050.89255738,0
+REET.US,D,20210520,000000,25.6718,25.9488,25.6257,25.9007,678392.773381,0
+REET.US,D,20210521,000000,25.9007,25.9204,25.7397,25.8241,573636.77015931,0
+REET.US,D,20210524,000000,25.9105,26.1914,25.9007,26.1207,428402.32065212,0
+REET.US,D,20210525,000000,26.1384,26.1678,26.0342,26.0627,878867.59400268,0
+REET.US,D,20210526,000000,26.1305,26.2719,26.0725,26.1865,523378.81597166,0
+REET.US,D,20210527,000000,26.2915,26.2915,26.1207,26.1384,666074.70725311,0
+REET.US,D,20210528,000000,26.2061,26.3348,26.1865,26.2532,509844.93013999,0
+REET.US,D,20210601,000000,26.3495,26.6303,26.3298,26.6156,1245731.5160127,0
+REET.US,D,20210602,000000,26.6824,26.9692,26.6824,26.9692,976500.76738518,0
+REET.US,D,20210603,000000,26.8729,26.8906,26.7393,26.8062,480877.05833654,0
+REET.US,D,20210604,000000,26.9299,26.9299,26.7728,26.8729,4718357.9941702,0
+REET.US,D,20210607,000000,26.9397,27.2451,26.9397,27.1773,457561.62805381,0
+REET.US,D,20210608,000000,27.254,27.4602,27.2451,27.4061,386787.48007061,0
+REET.US,D,20210609,000000,27.4553,27.5348,27.4071,27.4454,890134.8008891,0
+REET.US,D,20210610,000000,27.5113,27.6753,27.416,27.637,800712.99274222,0
+REET.US,D,20210611,000000,27.5987,27.5987,27.416,27.5604,819798.51092317,0
+REET.US,D,20210614,000000,27.5987,27.6654,27.5309,27.6654,926071.74308845,0
+REET.US,D,20210615,000000,27.5888,27.5888,27.3099,27.3187,959583.15552697,0
+REET.US,D,20210616,000000,27.3286,27.472,27.089,27.1086,1102775.9647443,0
+REET.US,D,20210617,000000,27.027,27.0359,26.8022,26.9839,1279595.251414,0
+REET.US,D,20210618,000000,26.8297,26.8965,26.5135,26.5429,1019800.852196,0
+REET.US,D,20210621,000000,26.6962,27.142,26.5999,27.0792,1057511.6285025,0
+REET.US,D,20210622,000000,27.0987,27.1086,26.9554,26.9839,950735.36875461,0
+REET.US,D,20210623,000000,26.9937,27.0693,26.9063,26.9063,740145.00965939,0
+REET.US,D,20210624,000000,26.9937,27.0035,26.7875,26.9259,418716.49400019,0
+REET.US,D,20210625,000000,26.9162,27.0792,26.8876,27.0792,567401.87564819,0
+REET.US,D,20210628,000000,27.0506,27.0506,26.6666,26.811,1148587.1143704,0
+REET.US,D,20210629,000000,26.8297,26.9309,26.7629,26.7923,367291.59728276,0
+REET.US,D,20210630,000000,26.705,26.8395,26.5999,26.6186,843889.86634351,0
+REET.US,D,20210701,000000,26.5999,26.8209,26.5331,26.6666,1018901.7158488,0
+REET.US,D,20210702,000000,26.7826,26.8779,26.7236,26.8395,606786.69516497,0
+REET.US,D,20210706,000000,26.9162,27.0939,26.7531,27.0506,927335.42169179,0
+REET.US,D,20210707,000000,27.0693,27.1567,26.974,27.089,517324.15603974,0
+REET.US,D,20210708,000000,26.8965,27.0693,26.7728,27.0035,633171.20466648,0
+REET.US,D,20210709,000000,27.1852,27.5113,27.1567,27.5113,410137.53168495,0
+REET.US,D,20210712,000000,27.4553,27.7175,27.4356,27.6753,753718.60819496,0
+REET.US,D,20210713,000000,27.5888,27.5888,27.2333,27.3099,478859.85663369,0
+REET.US,D,20210714,000000,27.3384,27.5407,27.2716,27.4916,401643.08614978,0
+REET.US,D,20210715,000000,27.358,27.473,27.3483,27.4641,498394.43385098,0
+REET.US,D,20210716,000000,27.5691,27.632,27.4013,27.4454,509516.02748979,0
+REET.US,D,20210719,000000,27.1184,27.1292,26.7148,26.9063,1021793.6153118,0
+REET.US,D,20210720,000000,26.9456,27.5604,26.9387,27.4553,611443.26426499,0
+REET.US,D,20210721,000000,27.5604,27.694,27.5309,27.579,349059.39309827,0
+REET.US,D,20210722,000000,27.5987,27.5987,27.3286,27.4258,613230.33594015,0
+REET.US,D,20210723,000000,27.5113,27.6271,27.416,27.5691,292864.89881591,0
+REET.US,D,20210726,000000,27.5506,27.6654,27.4504,27.5888,485270.91262619,0
+REET.US,D,20210727,000000,27.5506,27.747,27.4818,27.6753,572592.0205646,0
+REET.US,D,20210728,000000,27.8,27.8284,27.6173,27.7037,432492.72915305,0
+REET.US,D,20210729,000000,27.8098,27.9051,27.7135,27.7234,582316.54164597,0
+REET.US,D,20210730,000000,27.7234,28.0602,27.7135,27.7135,342030.24450929,0
+REET.US,D,20210802,000000,27.8383,28.0455,27.6173,27.6654,5555526.2308113,0
+REET.US,D,20210803,000000,27.7234,27.7322,27.5014,27.694,1319819.1290848,0
+REET.US,D,20210804,000000,27.6753,27.7705,27.5014,27.5604,367901.54368357,0
+REET.US,D,20210805,000000,27.7322,27.963,27.7322,27.963,402671.54335315,0
+REET.US,D,20210806,000000,27.9434,27.9964,27.8098,27.8187,273888.33600204,0
+REET.US,D,20210809,000000,27.7901,27.8481,27.6537,27.694,240335.1743107,0
+REET.US,D,20210810,000000,27.6556,27.6556,27.4454,27.4553,259729.22965267,0
+REET.US,D,20210811,000000,27.5506,27.6507,27.4818,27.6271,412409.30200249,0
+REET.US,D,20210812,000000,27.6271,27.637,27.5161,27.6084,1186683.8166969,0
+REET.US,D,20210813,000000,27.6753,27.799,27.6654,27.7901,306181.89218786,0
+REET.US,D,20210816,000000,27.7322,27.9237,27.7322,27.8187,373029.573858,0
+REET.US,D,20210817,000000,27.6556,27.6556,27.416,27.6458,1026332.0645746,0
+REET.US,D,20210818,000000,27.6458,27.7135,27.5113,27.5113,619244.26489371,0
+REET.US,D,20210819,000000,27.3483,27.5604,27.3011,27.473,622520.05382761,0
+REET.US,D,20210820,000000,27.4454,27.7135,27.2913,27.637,539859.58808705,0
+REET.US,D,20210823,000000,27.6556,27.7135,27.4916,27.579,465664.03792234,0
+REET.US,D,20210824,000000,27.5987,27.5987,27.3876,27.5407,2591658.1839463,0
+REET.US,D,20210825,000000,27.5014,27.6654,27.416,27.5604,643647.21229844,0
+REET.US,D,20210826,000000,27.5604,27.6173,27.4406,27.5309,431977.4822769,0
+REET.US,D,20210827,000000,27.6753,27.962,27.6753,27.8775,1710465.8693542,0
+REET.US,D,20210830,000000,27.8962,28.0877,27.8098,28.0877,810243.02340197,0
+REET.US,D,20210831,000000,28.0209,28.1545,27.9531,28.1457,449234.17952988,0
+REET.US,D,20210901,000000,28.1938,28.5208,28.1938,28.4825,551089.1188185,0
+REET.US,D,20210902,000000,28.5208,28.6161,28.3951,28.5866,662069.83380672,0
+REET.US,D,20210903,000000,28.5679,28.6259,28.3715,28.5964,492548.52018311,0
+REET.US,D,20210907,000000,28.5208,28.5581,28.1064,28.2704,598664.93808173,0
+REET.US,D,20210908,000000,28.1358,28.3479,28.0877,28.2802,388126.5109839,0
+REET.US,D,20210909,000000,28.1741,28.2036,27.8775,27.8775,719281.5842734,0
+REET.US,D,20210910,000000,27.9728,27.9728,27.5014,27.5014,355364.54854704,0
+REET.US,D,20210913,000000,27.6753,27.8775,27.6271,27.7135,648217.22806945,0
+REET.US,D,20210914,000000,27.8187,27.8383,27.5309,27.6271,323947.72667024,0
+REET.US,D,20210915,000000,27.7037,27.8137,27.5604,27.7322,339443.82738399,0
+REET.US,D,20210916,000000,27.7135,27.8284,27.5691,27.7037,425341.38762902,0
+REET.US,D,20210917,000000,27.7234,27.7518,27.4003,27.4641,451018.19638167,0
+REET.US,D,20210920,000000,27.089,27.3483,26.9259,27.195,809391.74595442,0
+REET.US,D,20210921,000000,27.3876,27.579,27.2962,27.3099,453330.69767757,0
+REET.US,D,20210922,000000,27.4356,27.6654,27.3876,27.5014,445027.68774065,0
+REET.US,D,20210923,000000,27.5987,27.7322,27.5407,27.5407,373531.58316618,0
+REET.US,D,20210924,000000,27.3767,27.4543,27.1695,27.2127,268766.41547436,0
+REET.US,D,20210927,000000,27.2313,27.4052,26.9662,26.9712,504368.65010065,0
+REET.US,D,20210928,000000,26.8248,26.8543,26.6136,26.758,787762.57817543,0
+REET.US,D,20210929,000000,26.8159,26.9799,26.8062,26.8739,327486.23041451,0
+REET.US,D,20210930,000000,26.9416,26.9515,26.4869,26.4869,561318.70403143,0
+REET.US,D,20211001,000000,26.5459,26.975,26.4968,26.864,862787.00374959,0
+REET.US,D,20211004,000000,26.8346,26.9712,26.7286,26.8837,841446.00764243,0
+REET.US,D,20211005,000000,26.8926,26.8926,26.6078,26.7099,1302563.4501063,0
+REET.US,D,20211006,000000,26.4869,26.8837,26.2945,26.8543,401347.78655674,0
+REET.US,D,20211007,000000,27.0379,27.198,26.9564,26.9799,1485130.8960958,0
+REET.US,D,20211008,000000,26.9898,27.0094,26.758,26.7679,472016.03399622,0
+REET.US,D,20211011,000000,26.7776,26.922,26.6755,26.8062,649301.69036805,0
+REET.US,D,20211012,000000,26.8739,27.2313,26.8159,27.1636,339637.29953115,0
+REET.US,D,20211013,000000,27.2029,27.4631,27.1351,27.4631,408149.8599414,0
+REET.US,D,20211014,000000,27.5691,27.7332,27.5604,27.7244,409461.39744431,0
+REET.US,D,20211015,000000,27.8894,27.963,27.6949,27.802,714737.02536385,0
+REET.US,D,20211018,000000,27.6468,27.8894,27.638,27.8206,333982.82146154,0
+REET.US,D,20211019,000000,27.9463,27.9718,27.8304,27.8795,1007760.7749953,0
+REET.US,D,20211020,000000,27.8206,28.2075,27.8206,28.1879,383401.71749516,0
+REET.US,D,20211021,000000,28.1584,28.2409,28.072,28.1299,494676.71380196,0
+REET.US,D,20211022,000000,28.1781,28.3608,28.1781,28.2458,319817.60546542,0
+REET.US,D,20211025,000000,28.2458,28.3519,28.1398,28.3145,449269.81913595,0
+REET.US,D,20211026,000000,28.2851,28.4098,28.2655,28.3519,267483.3896563,0
+REET.US,D,20211027,000000,28.4098,28.4589,28.2075,28.2174,456141.13518381,0
+REET.US,D,20211028,000000,28.2949,28.5836,28.2174,28.5649,279800.43750973,0
+REET.US,D,20211029,000000,28.4491,28.4972,28.1879,28.2655,485794.30569801,0
+REET.US,D,20211101,000000,28.2655,28.3715,27.9561,28.3145,530961.90586621,0
+REET.US,D,20211102,000000,28.4196,28.5355,28.3224,28.4786,328034.06207332,0
+REET.US,D,20211103,000000,28.4589,28.7299,28.4491,28.6809,677387.73649018,0
+REET.US,D,20211104,000000,28.6809,28.7476,28.3814,28.4688,347344.61890967,0
+REET.US,D,20211105,000000,28.6033,28.8645,28.6033,28.7005,436681.91027648,0
+REET.US,D,20211108,000000,28.7202,28.7673,28.5267,28.6612,292891.37395183,0
+REET.US,D,20211109,000000,28.6426,28.6711,28.5355,28.6131,516315.04605108,0
+REET.US,D,20211110,000000,28.5355,28.6524,28.4786,28.4786,662261.26940497,0
+REET.US,D,20211111,000000,28.5169,28.5169,28.3617,28.4874,1764764.3365943,0
+REET.US,D,20211112,000000,28.5552,28.5836,28.4295,28.5355,451376.62899117,0
+REET.US,D,20211115,000000,28.5738,28.7398,28.5453,28.7398,600949.94596724,0
+REET.US,D,20211116,000000,28.7575,28.7968,28.4972,28.5649,561041.73337863,0
+REET.US,D,20211117,000000,28.5169,28.6711,28.1447,28.6612,622866.2671436,0
+REET.US,D,20211118,000000,28.6809,28.7771,28.6131,28.7398,576466.55488028,0
+REET.US,D,20211119,000000,28.6612,28.6632,28.4491,28.5267,231071.93155916,0
+REET.US,D,20211122,000000,28.6131,28.6131,28.3814,28.3912,317606.9316154,0
+REET.US,D,20211123,000000,28.4393,28.6475,28.3715,28.5836,271835.49469314,0
+REET.US,D,20211124,000000,28.5071,28.894,28.5071,28.8449,250697.13520327,0
+REET.US,D,20211126,000000,28.4009,28.4295,27.9561,28.1584,1910317.5060071,0
+REET.US,D,20211129,000000,28.3224,28.4442,28.1054,28.3145,563558.90784075,0
+REET.US,D,20211130,000000,28.2075,28.2075,27.8206,27.8402,609871.04850063,0
+REET.US,D,20211201,000000,28.072,28.3048,27.3374,27.3669,1567162.0682209,0
+REET.US,D,20211202,000000,27.5407,28.1515,27.4631,28.0042,1454629.5029574,0
+REET.US,D,20211203,000000,28.1584,28.1584,27.7047,27.9267,793913.97418093,0
+REET.US,D,20211206,000000,28.0534,28.5169,28.0534,28.4098,683110.43894854,0
+REET.US,D,20211207,000000,28.6131,28.7398,28.5355,28.7103,599246.37279769,0
+REET.US,D,20211208,000000,28.7103,28.9077,28.6612,28.8645,987550.06353743,0
+REET.US,D,20211209,000000,28.8066,28.8645,28.5649,28.5935,977259.38185697,0
+REET.US,D,20211210,000000,28.6809,28.6809,28.4874,28.6131,456778.574995,0
+REET.US,D,20211213,000000,28.5159,28.8233,28.4275,28.7113,959547.51592091,0
+REET.US,D,20211214,000000,28.7015,28.7015,28.3155,28.4472,663670.56125592,0
+REET.US,D,20211215,000000,28.4766,28.8871,28.4324,28.8282,513585.05222709,0
+REET.US,D,20211216,000000,28.8871,28.9362,28.5738,28.6916,399832.59416207,0
+REET.US,D,20211217,000000,28.7015,28.9647,28.6819,28.7408,411028.52183638,0
+REET.US,D,20211220,000000,28.4177,28.5345,28.2026,28.4865,619808.38894388,0
+REET.US,D,20211221,000000,28.6426,28.8773,28.6426,28.7889,520095.89911654,0
+REET.US,D,20211222,000000,28.8085,29.0433,28.8085,29.0236,3473943.1070326,0
+REET.US,D,20211223,000000,29.0826,29.1366,28.9068,29.0433,437017.94084788,0
+REET.US,D,20211227,000000,29.0727,29.4439,29.0433,29.4439,383656.28610985,0
+REET.US,D,20211228,000000,29.4341,29.5716,29.3949,29.5127,1045583.5614924,0
+REET.US,D,20211229,000000,29.6099,29.7817,29.4684,29.6983,285452.87903043,0
+REET.US,D,20211230,000000,29.7474,29.9281,29.7474,29.8348,196564.64669995,0
+REET.US,D,20211231,000000,29.8446,30.0891,29.8298,29.9231,1538291.9507655,0
+REET.US,D,20220103,000000,29.9527,29.9723,29.4537,29.7474,521544.90367139,0
+REET.US,D,20220104,000000,29.825,29.9821,29.7867,29.7965,618564.05755525,0
+REET.US,D,20220105,000000,29.8151,29.8151,29.2092,29.2583,749772.79466717,0
+REET.US,D,20220106,000000,29.2485,29.3663,29.0923,29.2289,875729.27212071,0
+REET.US,D,20220107,000000,29.2092,29.219,29.0138,29.053,291293.701326,0
+REET.US,D,20220110,000000,28.9263,28.9559,28.6966,28.9362,1006975.6853876,0
+REET.US,D,20220111,000000,28.9362,29.0354,28.6524,29.0138,565097.52054797,0
+REET.US,D,20220112,000000,29.0727,29.1611,29.004,29.0727,1532079.4582924,0
+REET.US,D,20220113,000000,29.1022,29.278,28.9892,29.0629,452953.93612782,0
+REET.US,D,20220114,000000,28.9647,28.9647,28.6495,28.9068,358512.03489915,0
+REET.US,D,20220118,000000,28.7015,28.7447,28.4668,28.6131,588508.66862983,0
+REET.US,D,20220119,000000,28.6819,28.8085,28.3195,28.3489,1104460.1906992,0
+REET.US,D,20220120,000000,28.2615,28.5159,27.8412,27.8412,604987.4041963,0
+REET.US,D,20220121,000000,27.909,28.1142,27.7627,27.8412,516116.48253162,0
+REET.US,D,20220124,000000,27.5574,27.7724,26.8533,27.7234,884271.57655544,0
+REET.US,D,20220125,000000,27.4406,27.8608,27.196,27.6654,796450.49585776,0
+REET.US,D,20220126,000000,27.8608,28.0907,27.1862,27.3326,1303415.7458283,0
+REET.US,D,20220127,000000,27.5574,27.7135,26.976,27.0487,689018.4673584,0
+REET.US,D,20220128,000000,27.0585,27.6556,26.7659,27.6163,997018.99772964,0
+REET.US,D,20220131,000000,27.6261,27.9974,27.4984,27.9974,289280.572721,0
+REET.US,D,20220201,000000,27.9679,28.0367,27.7087,27.8805,616391.0598602,0
+REET.US,D,20220202,000000,27.9679,28.2321,27.9679,28.183,546831.71330633,0
+REET.US,D,20220203,000000,28.0955,28.1437,27.8412,27.8608,1127678.8849083,0
+REET.US,D,20220204,000000,27.694,27.8608,27.3816,27.636,407666.17957348,0
+REET.US,D,20220207,000000,27.6163,27.6704,27.4602,27.5083,367277.34144034,0
+REET.US,D,20220208,000000,27.4602,27.5623,27.3326,27.3914,701052.43491228,0
+REET.US,D,20220209,000000,27.6654,27.9964,27.6654,27.9581,1123034.5351018,0
+REET.US,D,20220210,000000,27.7234,28.0465,27.3816,27.5377,627589.02408344,0
+REET.US,D,20220211,000000,27.5574,27.6654,27.1469,27.2736,534858.84221997,0
+REET.US,D,20220214,000000,27.2059,27.3718,26.9515,27.0585,531529.08473976,0
+REET.US,D,20220215,000000,27.2637,27.4111,27.2009,27.2933,915879.83403049,0
+REET.US,D,20220216,000000,27.2933,27.577,27.2687,27.5476,455175.81099688,0
+REET.US,D,20220217,000000,27.4406,27.6016,27.362,27.4307,1544750.8656575,0
+REET.US,D,20220218,000000,27.3816,27.577,27.2451,27.2736,1254909.2237097,0
+REET.US,D,20220222,000000,27.196,27.2834,26.9613,27.1273,1428326.4554127,0
+REET.US,D,20220223,000000,27.2637,27.4013,26.7708,26.815,1164954.8580209,0
+REET.US,D,20220224,000000,26.3358,27.0487,26.1599,26.9712,1229481.8921995,0
+REET.US,D,20220225,000000,27.1666,27.6654,27.088,27.6458,1171074.6875182,0
+REET.US,D,20220228,000000,27.362,27.528,27.0683,27.303,1197233.1400898,0
+REET.US,D,20220301,000000,27.2451,27.3669,26.9023,27.0389,724344.44488247,0
+REET.US,D,20220302,000000,27.1273,27.4887,27.0978,27.4111,2828132.0615093,0
+REET.US,D,20220303,000000,27.5181,27.5908,27.2254,27.5673,459972.9019722,0
+REET.US,D,20220304,000000,27.3521,27.6163,27.1763,27.5967,438977.10090657,0
+REET.US,D,20220307,000000,27.4602,27.5181,27.0104,27.03,1446292.8899634,0
+REET.US,D,20220308,000000,27.0487,27.4111,26.8533,27.0006,604587.222334,0
+REET.US,D,20220309,000000,27.4209,27.7037,27.3914,27.5181,619325.72685041,0
+REET.US,D,20220310,000000,27.2736,27.577,27.2254,27.5574,436279.69186526,0
+REET.US,D,20220311,000000,27.7037,27.8117,27.303,27.3227,292142.94222463,0
+REET.US,D,20220314,000000,27.4307,27.5476,27.088,27.2059,2021479.473849,0
+REET.US,D,20220315,000000,27.303,27.4887,27.0792,27.3326,493181.88689647,0
+REET.US,D,20220316,000000,27.5476,27.802,27.1489,27.7332,3874898.8579228,0
+REET.US,D,20220317,000000,27.636,28.017,27.577,27.9777,912966.55080392,0
+REET.US,D,20220318,000000,27.8707,28.183,27.8707,28.1634,517908.64557908,0
+REET.US,D,20220321,000000,28.1142,28.2222,27.8402,27.9384,375222.93704222,0
+REET.US,D,20220322,000000,28.0858,28.2714,28.0661,28.1634,365346.69306649,0
+REET.US,D,20220323,000000,27.9875,28.0367,27.743,27.7823,334050.02757581,0
+REET.US,D,20220324,000000,27.8707,27.9591,27.7332,27.9591,534067.6429655,0
+REET.US,D,20220325,000000,28.0278,28.2831,28.0081,28.2831,687403.48406676,0
+REET.US,D,20220328,000000,28.2242,28.5091,28.1997,28.5091,2091978.6877283,0
+REET.US,D,20220329,000000,28.7447,29.3241,28.7349,29.2946,574845.46194189,0
+REET.US,D,20220330,000000,29.2161,29.2161,28.9656,29.0688,700347.7889868,0
+REET.US,D,20220331,000000,29.0786,29.2162,28.6662,28.6858,570464.84522021,0
+REET.US,D,20220401,000000,28.7938,29.2161,28.7742,29.167,698896.74788304,0
+REET.US,D,20220404,000000,29.1866,29.1866,28.7938,28.9608,392583.49829,0
+REET.US,D,20220405,000000,28.9706,29.1866,28.7055,28.8036,374128.29199903,0
+REET.US,D,20220406,000000,28.6858,29.0197,28.5483,29,312858.7178141,0
+REET.US,D,20220407,000000,28.9215,28.9215,28.5876,28.8036,535621.5297896,0
+REET.US,D,20220408,000000,28.7055,28.8723,28.6269,28.7742,729379.81208115,0
+REET.US,D,20220411,000000,28.7349,28.8527,28.4501,28.4992,493543.37432934,0
+REET.US,D,20220412,000000,28.5876,28.676,28.352,28.4698,398356.09619683,0
+REET.US,D,20220413,000000,28.4795,28.7299,28.4206,28.7251,228801.17951608,0
+REET.US,D,20220414,000000,28.7349,28.9116,28.6023,28.6171,882320.5626924,0
+REET.US,D,20220418,000000,28.5385,28.6809,28.3617,28.4894,458104.36834034,0
+REET.US,D,20220419,000000,28.5483,28.9706,28.5483,28.9509,1626992.8205955,0
+REET.US,D,20220420,000000,29.0786,29.3781,29.0442,29.275,1056101.3183771,0
+REET.US,D,20220421,000000,29.442,29.4861,29.054,29.059,2141535.0508139,0
+REET.US,D,20220422,000000,29,29.0197,28.5876,28.6269,376851.15790181,0
+REET.US,D,20220425,000000,28.5091,28.6072,28.1457,28.5778,803467.42515322,0
+REET.US,D,20220426,000000,28.4795,28.6269,28.1457,28.1457,1857274.5711747,0
+REET.US,D,20220427,000000,28.2045,28.3912,28.0229,28.0377,978728.75190099,0
+REET.US,D,20220428,000000,28.1064,28.4795,27.856,28.3912,622417.20810728,0
+REET.US,D,20220429,000000,28.3224,28.3224,27.1537,27.2029,9251845.2055251,0
+REET.US,D,20220502,000000,27.2422,27.4091,26.2306,26.702,927082.88962602,0
+REET.US,D,20220503,000000,26.6922,26.9966,26.5842,26.8788,794139.01283632,0
+REET.US,D,20220504,000000,26.8395,27.2029,26.4271,27.1734,777258.05885863,0
+REET.US,D,20220505,000000,26.9966,27.1243,26.3092,26.4859,775780.54261894,0
+REET.US,D,20220506,000000,26.2994,26.2994,25.8444,26.0637,640333.74720955,0
+REET.US,D,20220509,000000,25.7593,25.774,24.9589,25.0326,901400.98950107,0
+REET.US,D,20220510,000000,25.337,25.4351,24.5808,24.7281,1368528.2878207,0
+REET.US,D,20220511,000000,24.8066,25.2387,24.6593,24.6692,1556166.7406149,0
+REET.US,D,20220512,000000,24.6496,24.893,24.5121,24.8362,948566.4441574,0
+REET.US,D,20220513,000000,25.0423,25.504,24.954,25.4647,572024.84169107,0
+REET.US,D,20220516,000000,25.553,25.5628,25.337,25.4057,661503.67320764,0
+REET.US,D,20220517,000000,25.6611,25.7397,25.4008,25.72,492254.23886452,0
+REET.US,D,20220518,000000,25.5628,25.7004,24.9833,25.0423,599817.62476907,0
+REET.US,D,20220519,000000,24.895,25.2104,24.895,24.9933,707097.93037407,0
+REET.US,D,20220520,000000,25.1799,25.1995,24.6839,25.0423,956017.15837231,0
+REET.US,D,20220523,000000,25.2486,25.3419,24.9343,25.2584,845433.57042302,0
+REET.US,D,20220524,000000,25.1799,25.4156,24.8459,25.3959,776423.07380243,0
+REET.US,D,20220525,000000,25.3076,25.612,25.2584,25.553,1582713.1557554,0
+REET.US,D,20220526,000000,25.6611,25.8049,25.6316,25.6708,688345.38794113,0
+REET.US,D,20220527,000000,25.7887,26.1914,25.7887,26.1914,681873.23548112,0
+REET.US,D,20220531,000000,26.0048,26.1177,25.8477,25.995,1351718.6130551,0
+REET.US,D,20220601,000000,26.0441,26.0441,25.4843,25.7985,334102.97784767,0
+REET.US,D,20220602,000000,25.8378,26.1128,25.5433,26.1128,633198.69807686,0
+REET.US,D,20220603,000000,25.8673,25.9458,25.6708,25.7298,2224659.8497076,0
+REET.US,D,20220606,000000,25.9458,25.9458,25.5433,25.5825,1911723.7430347,0
+REET.US,D,20220607,000000,25.445,25.9065,25.4156,25.9065,613790.38689248,0
+REET.US,D,20220608,000000,25.7691,25.7691,25.278,25.3173,1712904.636683,0
+REET.US,D,20220609,000000,25.2383,25.2976,24.7644,24.7841,515991.3746028,0
+REET.US,D,20220610,000000,24.4385,24.4879,24.2312,24.3299,597096.01729755,0
+REET.US,D,20220613,000000,23.7868,23.7868,23.1352,23.224,922988.13154492,0
+REET.US,D,20220614,000000,23.2536,23.2685,22.8883,23.0858,1037847.5534842,0
+REET.US,D,20220615,000000,23.2339,23.8263,23.1845,23.5795,1185986.7774262,0
+REET.US,D,20220616,000000,23.1253,23.3129,23.0463,23.1648,1532684.7178002,0
+REET.US,D,20220617,000000,23.229,23.5202,23.0858,23.2438,670508.86436188,0
+REET.US,D,20220621,000000,23.5005,23.6584,23.4018,23.4215,689289.20118486,0
+REET.US,D,20220622,000000,23.2141,23.7868,23.2043,23.5795,788469.31042493,0
+REET.US,D,20220623,000000,23.6684,23.9103,23.6189,23.8856,677383.3750583,0
+REET.US,D,20220624,000000,24.0633,24.3892,24.0139,24.3892,455104.15339193,0
+REET.US,D,20220627,000000,24.3793,24.5669,24.2411,24.3892,979608.65953776,0
+REET.US,D,20220628,000000,24.557,24.7743,24.1867,24.2312,821871.6545306,0
+REET.US,D,20220629,000000,24.1917,24.2312,23.856,24.0337,519063.02913171,0
+REET.US,D,20220630,000000,23.8066,24.1324,23.6437,23.8757,950328.18616491,0
+REET.US,D,20220701,000000,23.8263,24.2213,23.7177,24.2016,842231.87301039,0
+REET.US,D,20220705,000000,23.8658,24.0041,23.5449,23.9942,424828.15202637,0
+REET.US,D,20220706,000000,24.0732,24.2509,23.9547,24.0436,311468.60491644,0
+REET.US,D,20220707,000000,24.1719,24.32,24.1124,24.1324,566054.38097523,0
+REET.US,D,20220708,000000,24.0831,24.2016,23.9399,24.0633,292359.12608162,0
+REET.US,D,20220711,000000,23.9448,24.0337,23.7868,23.9053,317837.75603161,0
+REET.US,D,20220712,000000,23.8362,24.0534,23.7177,23.856,277033.26126593,0
+REET.US,D,20220713,000000,23.6387,23.8955,23.4906,23.777,337820.22075627,0
+REET.US,D,20220714,000000,23.3919,23.5696,23.3623,23.4807,364392.6149302,0
+REET.US,D,20220715,000000,23.7276,23.9695,23.619,23.9053,884842.09149022,0
+REET.US,D,20220718,000000,24.0831,24.1226,23.7424,23.8066,964030.62130377,0
+REET.US,D,20220719,000000,24.0831,24.4188,24.0436,24.3892,475290.17979161,0
+REET.US,D,20220720,000000,24.4089,24.6064,24.3003,24.399,374873.50933168,0
+REET.US,D,20220721,000000,24.3497,24.557,24.1719,24.5472,592398.9076025,0
+REET.US,D,20220722,000000,24.6953,24.8878,24.5817,24.7446,329253.4137467,0
+REET.US,D,20220725,000000,24.7841,24.8977,24.7051,24.8039,819339.7929011,0
+REET.US,D,20220726,000000,24.7743,24.8829,24.7086,24.7743,508507.19162599,0
+REET.US,D,20220727,000000,24.8236,25.0409,24.6855,24.9915,554571.88211312,0
+REET.US,D,20220728,000000,25.1199,25.6827,25.1199,25.6531,844477.12790343,0
+REET.US,D,20220729,000000,25.6827,25.9394,25.6333,25.89,206693.08147517,0
+REET.US,D,20220801,000000,25.7913,25.8308,25.6431,25.6827,608153.1634059,0
+REET.US,D,20220802,000000,25.6333,25.6777,25.3322,25.3371,195270.33454751,0
+REET.US,D,20220803,000000,25.4161,25.6234,25.3865,25.3963,298455.84888546,0
+REET.US,D,20220804,000000,25.426,25.4782,25.2877,25.4161,539223.73691509,0
+REET.US,D,20220805,000000,25.1594,25.3618,25.0655,25.3272,1239618.6959516,0
+REET.US,D,20220808,000000,25.4753,25.6926,25.4161,25.5049,491511.31087949,0
+REET.US,D,20220809,000000,25.4951,25.6333,25.4753,25.6234,187310.16158437,0
+REET.US,D,20220810,000000,25.969,26.1418,25.9493,26.1073,376935.45744275,0
+REET.US,D,20220811,000000,26.2159,26.3344,26.0283,26.0974,239213.32498912,0
+REET.US,D,20220812,000000,26.1863,26.443,26.1863,26.443,382049.81793434,0
+REET.US,D,20220815,000000,26.3541,26.5022,26.3344,26.443,200777.639964,0
+REET.US,D,20220816,000000,26.3739,26.5269,26.3048,26.3936,174214.36049194,0
+REET.US,D,20220817,000000,26.1764,26.3541,26.0678,26.2356,405086.72052883,0
+REET.US,D,20220818,000000,26.2258,26.2849,25.969,26.0085,744705.5757867,0
+REET.US,D,20220819,000000,25.8308,25.9098,25.6284,25.6827,409351.38825756,0
+REET.US,D,20220822,000000,25.4655,25.4655,25.1791,25.1988,280187.96085629,0
+REET.US,D,20220823,000000,25.1594,25.1791,24.8335,24.9224,384902.71961846,0
+REET.US,D,20220824,000000,24.8829,25.1199,24.873,24.9816,391291.11288201,0
+REET.US,D,20220825,000000,25.1001,25.3667,25.0754,25.3667,161282.62403311,0
+REET.US,D,20220826,000000,25.3766,25.3766,24.7545,24.7743,233403.20892174,0
+REET.US,D,20220829,000000,24.6459,24.7841,24.557,24.5867,241957.86299549,0
+REET.US,D,20220830,000000,24.6656,24.715,24.2806,24.3497,277746.2335008,0
+REET.US,D,20220831,000000,24.399,24.5274,24.1522,24.1917,215754.10787482,0
+REET.US,D,20220901,000000,23.9942,24.1127,23.7375,24.1028,497311.29950035,0
+REET.US,D,20220902,000000,24.3102,24.3398,23.8017,23.8757,396003.41374684,0
+REET.US,D,20220906,000000,23.9547,24.1127,23.8263,24.0633,309665.91943623,0
+REET.US,D,20220907,000000,23.9942,24.4583,23.9942,24.4089,270571.95038745,0
+REET.US,D,20220908,000000,24.3003,24.4977,24.1892,24.3793,325878.9485669,0
+REET.US,D,20220909,000000,24.5867,24.7644,24.4879,24.7348,291594.50386952,0
+REET.US,D,20220912,000000,24.8236,25.0055,24.8236,24.9619,254350.81929957,0
+REET.US,D,20220913,000000,24.4978,24.5274,23.9942,24.0831,249920.06144795,0
+REET.US,D,20220914,000000,24.0732,24.0732,23.6881,23.8362,207830.39371914,0
+REET.US,D,20220915,000000,23.7967,23.9053,23.4511,23.4709,402454.5971788,0
+REET.US,D,20220916,000000,23.3129,23.5499,23.2388,23.5301,243234.93400141,0
+REET.US,D,20220919,000000,23.3326,23.5202,23.2141,23.5202,426418.16112969,0
+REET.US,D,20220920,000000,23.2043,23.2141,22.8389,22.9673,559193.03595928,0
+REET.US,D,20220921,000000,23.0167,23.1549,22.6019,22.6019,541729.26718364,0
+REET.US,D,20220922,000000,22.5921,22.5921,22.2761,22.3748,426125.47792532,0
+REET.US,D,20220923,000000,22.0885,22.1576,21.7626,21.97,528652.7082396,0
+REET.US,D,20220926,000000,21.78,21.78,21.175,21.36,1333903,0
+REET.US,D,20220927,000000,21.4,21.485,20.89,20.97,937164,0
+REET.US,D,20220928,000000,21.02,21.4999,20.87,21.41,1341013,0
+REET.US,D,20220929,000000,21.2,21.21,20.73,20.93,643788,0
+REET.US,D,20220930,000000,21.05,21.365,21.035,21.27,1362419,0
+REET.US,D,20221003,000000,21.49,21.715,21.265,21.63,1236411,0
+REET.US,D,20221004,000000,21.87,22.11,21.85,22.02,778906,0
+REET.US,D,20221005,000000,21.73,21.73,21.25,21.59,1299685,0
+REET.US,D,20221006,000000,21.51,21.605,21.1,21.13,1255090,0
+REET.US,D,20221007,000000,20.99,21.02,20.585,20.71,800084,0
+REET.US,D,20221010,000000,20.72,20.81,20.5296,20.54,982111,0
+REET.US,D,20221011,000000,20.48,20.81,20.3116,20.7,1034875,0
+REET.US,D,20221012,000000,20.65,20.68,20.425,20.52,712187,0
+REET.US,D,20221013,000000,20.18,20.93,20.04,20.83,614122,0
+REET.US,D,20221014,000000,20.98,21.07,20.36,20.39,785370,0
+REET.US,D,20221017,000000,20.74,21.15,20.71,21.07,774522,0
+REET.US,D,20221018,000000,21.38,21.48,21.05,21.21,505640,0
+REET.US,D,20221019,000000,20.99,21.03,20.5794,20.69,687658,0
+REET.US,D,20221020,000000,20.75,21.05,20.7,20.73,580292,0
+REET.US,D,20221021,000000,20.69,20.92,20.44,20.91,669404,0
+REET.US,D,20221024,000000,20.96,21.04,20.73,20.92,697452,0
+REET.US,D,20221025,000000,21.01,21.7199,21.01,21.71,1855947,0
+REET.US,D,20221026,000000,21.78,21.93,21.6793,21.78,1719259,0
+REET.US,D,20221027,000000,21.9,22.08,21.775,21.85,742971,0
+REET.US,D,20221028,000000,21.82,22.25,21.73,22.23,722372,0
+REET.US,D,20221031,000000,22.03,22.18,21.95,22.11,504253,0
+REET.US,D,20221101,000000,22.36,22.4,22.1135,22.15,723124,0
+REET.US,D,20221102,000000,22.1,22.28,21.59,21.63,629677,0
+REET.US,D,20221103,000000,21.35,21.655,21.16,21.52,604325,0
+REET.US,D,20221104,000000,21.76,22.05,21.56,21.93,471558,0
+REET.US,D,20221107,000000,22.04,22.14,21.805,21.93,485228,0
+REET.US,D,20221108,000000,22,22.245,21.9,22.06,703599,0
+REET.US,D,20221109,000000,21.96,22.17,21.79,21.84,1042798,0
+REET.US,D,20221110,000000,22.51,23.285,22.51,23.26,2028838,0
+REET.US,D,20221111,000000,23.38,23.5299,23.245,23.35,518128,0
+REET.US,D,20221114,000000,23.21,23.23,22.84,22.87,629921,0
+REET.US,D,20221115,000000,23.08,23.19,22.83,23.03,948611,0
+REET.US,D,20221116,000000,23.03,23.03,22.81,22.85,2145694,0
+REET.US,D,20221117,000000,22.58,22.78,22.495,22.73,458857,0
+REET.US,D,20221118,000000,22.94,23.0411,22.82,23.01,472695,0
+REET.US,D,20221121,000000,22.91,23.055,22.81,23.05,746458,0
+REET.US,D,20221122,000000,23.1,23.215,22.99,23.21,560254,0
+REET.US,D,20221123,000000,23.15,23.265,23.04,23.2,625121,0
+REET.US,D,20221125,000000,23.2,23.37,23.2,23.35,156497,0
+REET.US,D,20221128,000000,23.2,23.34,22.8,22.84,605679,0
+REET.US,D,20221129,000000,22.83,23.2,22.82,23.19,373716,0
+REET.US,D,20221130,000000,23.16,23.6,22.965,23.6,788302,0
+REET.US,D,20221201,000000,23.73,23.88,23.4,23.56,472598,0
+REET.US,D,20221202,000000,23.31,23.629,23.28,23.54,411659,0
+REET.US,D,20221205,000000,23.42,23.435,23.11,23.16,520334,0
+REET.US,D,20221206,000000,23.15,23.23,22.91,22.98,688439,0
+REET.US,D,20221207,000000,22.97,23.22,22.92,23.08,862923,0
+REET.US,D,20221208,000000,23.14,23.41,23.11,23.22,1252852,0
+REET.US,D,20221209,000000,23.15,23.355,23.11,23.19,826963,0
+REET.US,D,20221212,000000,23.21,23.29,22.98,23.29,637747,0
+REET.US,D,20221213,000000,23.86,23.99,23.41,23.63,1068906,0
+REET.US,D,20221214,000000,23.62,23.92,23.45,23.59,877723,0
+REET.US,D,20221215,000000,23.37,23.44,23.13,23.26,681280,0
+REET.US,D,20221216,000000,23.04,23.04,22.56,22.71,652260,0
+REET.US,D,20221219,000000,22.74,22.74,22.39,22.49,2152802,0
+REET.US,D,20221220,000000,22.36,22.475,22.16,22.38,1206973,0
+REET.US,D,20221221,000000,22.58,22.84,22.5401,22.64,1254007,0
+REET.US,D,20221222,000000,22.48,22.55,22.19,22.52,547651,0
+REET.US,D,20221223,000000,22.48,22.72,22.39,22.72,1249985,0
+REET.US,D,20221227,000000,22.76,22.77,22.57,22.7,837621,0
+REET.US,D,20221228,000000,22.78,22.84,22.36,22.38,1053452,0
+REET.US,D,20221229,000000,22.56,22.88,22.53,22.85,910657,0
+REET.US,D,20221230,000000,22.74,22.8,22.525,22.71,952080,0
+REET.US,D,20230103,000000,22.84,23.07,22.5,22.66,1327387,0
+REET.US,D,20230104,000000,22.86,23.2699,22.835,23.1,587467,0
+REET.US,D,20230105,000000,22.94,22.95,22.53,22.6,480480,0
+REET.US,D,20230106,000000,22.7,23.14,22.55,23.06,981528,0
+REET.US,D,20230109,000000,23.2,23.31,23.02,23.1,412417,0
+REET.US,D,20230110,000000,23.08,23.09,22.88,23.08,356967,0
+REET.US,D,20230111,000000,23.19,23.81,23.19,23.8,795529,0
+REET.US,D,20230112,000000,23.96,24.18,23.75,24.14,459709,0
+REET.US,D,20230113,000000,23.94,24.0899,23.88,23.99,377159,0
+REET.US,D,20230117,000000,23.99,24.21,23.99,24.14,1098832,0
+REET.US,D,20230118,000000,24.26,24.29,23.82,23.85,2566293,0
+REET.US,D,20230119,000000,23.73,23.95,23.7,23.78,1461300,0
+REET.US,D,20230120,000000,23.81,24.03,23.58,24.03,382901,0
+REET.US,D,20230123,000000,24.04,24.27,23.93,24.24,2372449,0
+REET.US,D,20230124,000000,24.21,24.3729,23.96,24.32,944358,0
+REET.US,D,20230125,000000,24.18,24.345,24.145,24.31,569141,0
+REET.US,D,20230126,000000,24.45,24.53,24.3,24.51,299648,0
+REET.US,D,20230127,000000,24.46,24.9,24.46,24.82,553100,0
+REET.US,D,20230130,000000,24.68,24.8601,24.52,24.53,709279,0
+REET.US,D,20230131,000000,24.51,24.886,24.44,24.86,385547,0
+REET.US,D,20230201,000000,24.83,25.165,24.54,25.05,601830,0
+REET.US,D,20230202,000000,25.25,25.72,25.25,25.55,1069082,0
+REET.US,D,20230203,000000,25.22,25.27,24.89,25.09,487917,0
+REET.US,D,20230206,000000,24.84,24.94,24.69,24.93,198985,0
+REET.US,D,20230207,000000,24.78,24.97,24.59,24.86,391907,0
+REET.US,D,20230208,000000,24.79,24.89,24.715,24.81,421462,0
+REET.US,D,20230209,000000,24.95,24.98,24.48,24.52,540971,0
+REET.US,D,20230210,000000,24.47,24.6,24.32,24.54,304616,0
+REET.US,D,20230213,000000,24.57,24.79,24.56,24.76,299437,0
+REET.US,D,20230214,000000,24.64,24.86,24.49,24.58,1990879,0
+REET.US,D,20230215,000000,24.45,24.57,24.33,24.56,435007,0
+REET.US,D,20230216,000000,24.34,24.6,24.17,24.43,390647,0
+REET.US,D,20230217,000000,24.32,24.42,24.15,24.39,491802,0
+REET.US,D,20230221,000000,24.15,24.205,23.88,23.96,502200,0
+REET.US,D,20230222,000000,23.98,24.1,23.74,23.82,1591314,0
+REET.US,D,20230223,000000,23.96,24.0109,23.75,23.97,655738,0
+REET.US,D,20230224,000000,23.74,23.81,23.5599,23.67,437117,0
+REET.US,D,20230227,000000,23.87,23.99,23.64,23.72,1420397,0
+REET.US,D,20230228,000000,23.73,23.96,23.68,23.69,573243,0
+REET.US,D,20230301,000000,23.58,23.58,23.23,23.4,462682,0
+REET.US,D,20230302,000000,23.29,23.65,23.23,23.58,1124521,0
+REET.US,D,20230303,000000,23.71,23.94,23.71,23.91,424298,0
+REET.US,D,20230306,000000,23.94,24.03,23.83,23.88,453325,0
+REET.US,D,20230307,000000,23.88,23.88,23.35,23.39,600647,0
+REET.US,D,20230308,000000,23.38,23.64,23.33,23.52,376130,0
+REET.US,D,20230309,000000,23.55,23.55,23.02,23.06,423648,0
+REET.US,D,20230310,000000,23.05,23.06,22.3,22.38,1000226,0
+REET.US,D,20230313,000000,22.24,22.86,22.24,22.64,992793,0
+REET.US,D,20230314,000000,22.96,23.09,22.69,22.87,690951,0
+REET.US,D,20230315,000000,22.53,22.78,22.41,22.74,766021,0
+REET.US,D,20230316,000000,22.57,22.75,22.325,22.63,885701,0
+REET.US,D,20230317,000000,22.54,22.54,22.17,22.19,783510,0
+REET.US,D,20230320,000000,22.28,22.515,22.21,22.44,504535,0
+REET.US,D,20230321,000000,22.62,22.66,22.24,22.35,387880,0
+REET.US,D,20230322,000000,22.28,22.28,21.66,21.67,427682,0
+REET.US,D,20230323,000000,21.64,21.87,21.37,21.44,733790,0
+REET.US,D,20230324,000000,21.31,21.87,21.31,21.85,1219514,0
+REET.US,D,20230327,000000,22,22.05,21.87,21.91,887219,0
+REET.US,D,20230328,000000,21.87,21.94,21.74,21.88,703262,0
+REET.US,D,20230329,000000,22.1,22.265,22.09,22.26,966414,0
+REET.US,D,20230330,000000,22.46,22.6,22.45,22.54,454032,0
+REET.US,D,20230331,000000,22.64,22.93,22.6299,22.93,747546,0
+REET.US,D,20230403,000000,22.95,23.17,22.785,22.86,2414832,0
+REET.US,D,20230404,000000,22.95,22.95,22.725,22.87,401635,0
+REET.US,D,20230405,000000,22.76,22.85,22.64,22.68,398805,0
+REET.US,D,20230406,000000,22.68,22.84,22.61,22.81,347506,0
+REET.US,D,20230410,000000,22.7,22.895,22.6,22.85,1221996,0
+REET.US,D,20230411,000000,22.92,23.0599,22.845,22.96,314637,0
+REET.US,D,20230412,000000,23.1413,23.1413,22.83,22.86,463021,0
+REET.US,D,20230413,000000,22.97,22.97,22.65,22.85,311095,0
+REET.US,D,20230414,000000,22.86,22.98,22.44,22.58,222694,0
+REET.US,D,20230417,000000,22.58,23,22.58,22.99,747704,0
+REET.US,D,20230418,000000,23,23.045,22.864,22.92,1542771,0
+REET.US,D,20230419,000000,22.85,23.05,22.745,22.99,682649,0
+REET.US,D,20230420,000000,22.93,23,22.83,22.92,653197,0
+REET.US,D,20230421,000000,22.93,23.045,22.7774,22.98,292283,0
+REET.US,D,20230424,000000,22.96,23.03,22.7691,22.93,209126,0
+REET.US,D,20230425,000000,22.79,22.84,22.68,22.69,626770,0
+REET.US,D,20230426,000000,22.7,22.89,22.56,22.6,456031,0
+REET.US,D,20230427,000000,22.63,23.0199,22.63,22.97,607545,0
+REET.US,D,20230428,000000,22.97,23.31,22.9,23.29,608264,0
+REET.US,D,20230501,000000,23.24,23.34,23.07,23.09,217068,0
+REET.US,D,20230502,000000,22.96,23.04,22.6,22.79,292956,0
+REET.US,D,20230503,000000,22.82,23.09,22.72,22.8,530970,0
+REET.US,D,20230504,000000,22.74,23.09,22.675,22.96,666999,0
+REET.US,D,20230505,000000,23.2,23.335,23.16,23.31,418807,0
+REET.US,D,20230508,000000,23.33,23.38,23.23,23.26,215237,0
+REET.US,D,20230509,000000,23.11,23.175,22.885,23.1,2541752,0
+REET.US,D,20230510,000000,23.25,23.32,23.05,23.25,1284322,0
+REET.US,D,20230511,000000,23.14,23.14,22.91,23.04,1049258,0
+REET.US,D,20230512,000000,23.05,23.06,22.775,22.92,476750,0
+REET.US,D,20230515,000000,23.03,23.125,22.94,23.03,440650,0
+REET.US,D,20230516,000000,22.98,23,22.5,22.5,402665,0
+REET.US,D,20230517,000000,22.59,22.73,22.42,22.69,441764,0
+REET.US,D,20230518,000000,22.53,22.5979,22.35,22.47,234018,0
+REET.US,D,20230519,000000,22.53,22.7,22.395,22.49,436535,0
+REET.US,D,20230522,000000,22.47,22.69,22.4,22.58,263698,0
+REET.US,D,20230523,000000,22.51,22.72,22.44,22.44,290445,0
+REET.US,D,20230524,000000,22.33,22.3451,21.9801,22.04,266146,0
+REET.US,D,20230525,000000,21.98,22.04,21.8001,21.94,660122,0
+REET.US,D,20230526,000000,21.96,22.22,21.95,22.22,331558,0
+REET.US,D,20230530,000000,22.3,22.44,22.23,22.28,2064051,0
+REET.US,D,20230531,000000,22.26,22.4,22.17,22.38,355049,0
+REET.US,D,20230601,000000,22.43,22.4721,22.18,22.37,646001,0
+REET.US,D,20230602,000000,22.68,22.95,22.6186,22.88,344793,0
+REET.US,D,20230605,000000,22.85,22.9299,22.72,22.74,503441,0
+REET.US,D,20230606,000000,22.76,23.02,22.76,22.95,584317,0
+REET.US,D,20230607,000000,22.89,23.175,22.82,23.12,762857,0
+REET.US,D,20230608,000000,23.07,23.07,22.8,23,580455,0
+REET.US,D,20230609,000000,23.02,23.05,22.86,22.92,622711,0
+REET.US,D,20230612,000000,22.91,22.93,22.7294,22.87,370165,0
+REET.US,D,20230613,000000,22.91,22.97,22.79,22.93,307971,0
+REET.US,D,20230614,000000,22.99,23.11,22.82,22.99,968866,0
+REET.US,D,20230615,000000,22.97,23.07,22.81,23.05,713374,0
+REET.US,D,20230616,000000,23.17,23.285,23.08,23.14,348673,0
+REET.US,D,20230620,000000,23,23.04,22.71,22.86,364081,0
+REET.US,D,20230621,000000,22.84,22.84,22.62,22.74,519461,0
+REET.US,D,20230622,000000,22.65,22.65,22.245,22.37,313028,0
+REET.US,D,20230623,000000,22.18,22.295,21.99,22,383516,0
+REET.US,D,20230626,000000,22.01,22.49,21.95,22.44,481528,0
+REET.US,D,20230627,000000,22.5,22.77,22.4496,22.72,696520,0
+REET.US,D,20230628,000000,22.73,22.7558,22.5579,22.67,311851,0
+REET.US,D,20230629,000000,22.58,22.85,22.5298,22.85,196614,0
+REET.US,D,20230630,000000,23.01,23.0893,22.7319,22.97,432321,0
+REET.US,D,20230703,000000,22.95,23.295,22.91,23.2,198598,0
+REET.US,D,20230705,000000,23.17,23.42,23,23.25,1984072,0
+REET.US,D,20230706,000000,23,23.055,22.66,23.04,573984,0
+REET.US,D,20230707,000000,22.96,23.14,22.8809,23.02,237972,0
+REET.US,D,20230710,000000,22.99,23.11,22.88,23.09,208687,0
+REET.US,D,20230711,000000,23.22,23.4542,23.16,23.45,261304,0
+REET.US,D,20230712,000000,23.7,23.82,23.63,23.64,429766,0
+REET.US,D,20230713,000000,23.73,23.88,23.63,23.88,314537,0
+REET.US,D,20230714,000000,23.87,23.87,23.72,23.85,202786,0
+REET.US,D,20230717,000000,23.77,23.87,23.7,23.78,333532,0
+REET.US,D,20230718,000000,23.79,23.79,23.46,23.57,373187,0
+REET.US,D,20230719,000000,23.71,23.93,23.71,23.86,555964,0
+REET.US,D,20230720,000000,23.87,23.91,23.69,23.91,323860,0
+REET.US,D,20230721,000000,23.92,24.055,23.87,23.97,430283,0
+REET.US,D,20230724,000000,24.03,24.17,23.9957,24.11,202753,0
+REET.US,D,20230725,000000,24.01,24.13,23.94,23.94,316642,0
+REET.US,D,20230726,000000,23.93,24.13,23.93,24.12,347083,0
+REET.US,D,20230727,000000,24.21,24.24,23.655,23.67,718841,0
+REET.US,D,20230728,000000,23.83,23.892,23.605,23.66,900975,0
+REET.US,D,20230731,000000,23.67,23.87,23.605,23.74,331186,0
+REET.US,D,20230801,000000,23.6,23.69,23.475,23.56,259039,0
+REET.US,D,20230802,000000,23.46,23.48,23.31,23.43,622769,0
+REET.US,D,20230803,000000,23.26,23.28,23,23.28,307225,0
+REET.US,D,20230804,000000,23.25,23.41,23.06,23.09,274228,0
+REET.US,D,20230807,000000,23.22,23.44,23.17,23.42,283793,0
+REET.US,D,20230808,000000,23.24,23.276,23.09,23.23,259489,0
+REET.US,D,20230809,000000,23.21,23.315,23.06,23.22,283489,0
+REET.US,D,20230810,000000,23.3,23.4499,23.04,23.09,236950,0
+REET.US,D,20230811,000000,23,23.13,22.97,23.08,269547,0
+REET.US,D,20230814,000000,22.97,23,22.82,22.88,1915757,0
+REET.US,D,20230815,000000,22.74,22.7498,22.5633,22.62,338335,0
+REET.US,D,20230816,000000,22.64,22.68,22.46,22.5,255644,0
+REET.US,D,20230817,000000,22.58,22.605,22.29,22.3,486626,0
+REET.US,D,20230818,000000,22.19,22.385,22.1325,22.33,240027,0
+REET.US,D,20230821,000000,22.3,22.3,22.001,22.11,568952,0
+REET.US,D,20230822,000000,22.24,22.31,22.1809,22.24,522838,0
+REET.US,D,20230823,000000,22.33,22.5999,22.33,22.59,322474,0
+REET.US,D,20230824,000000,22.57,22.85,22.47,22.47,671803,0
+REET.US,D,20230825,000000,22.53,22.655,22.4165,22.51,332254,0
+REET.US,D,20230828,000000,22.59,22.8001,22.59,22.69,266831,0
+REET.US,D,20230829,000000,22.7,22.99,22.62,22.97,342634,0
+REET.US,D,20230830,000000,23.03,23.16,22.975,23.09,408288,0
+REET.US,D,20230831,000000,23.06,23.07,22.9,22.9,550125,0
+REET.US,D,20230901,000000,23.04,23.09,22.865,22.91,294278,0
+REET.US,D,20230905,000000,22.85,22.88,22.62,22.64,678584,0
+REET.US,D,20230906,000000,22.63,22.6638,22.45,22.62,366241,0
+REET.US,D,20230907,000000,22.56,22.78,22.56,22.71,191406,0
+REET.US,D,20230908,000000,22.7,22.75,22.57,22.62,303421,0
+REET.US,D,20230911,000000,22.72,22.72,22.56,22.65,238859,0
+REET.US,D,20230912,000000,22.56,22.68,22.5108,22.63,263129,0
+REET.US,D,20230913,000000,22.64,22.64,22.39,22.46,151104,0
+REET.US,D,20230914,000000,22.61,22.9,22.61,22.85,388053,0
+REET.US,D,20230915,000000,22.78,22.83,22.7,22.75,676310,0
+REET.US,D,20230918,000000,22.7,22.7,22.5,22.55,257733,0
+REET.US,D,20230919,000000,22.5,22.62,22.43,22.46,389800,0
+REET.US,D,20230920,000000,22.57,22.79,22.5,22.5,190865,0
+REET.US,D,20230921,000000,22.39,22.39,21.855,21.86,311066,0
+REET.US,D,20230922,000000,21.89,22.025,21.77,21.79,612737,0
+REET.US,D,20230925,000000,21.65,21.74,21.56,21.72,963488,0
+REET.US,D,20230926,000000,21.29,21.33,21,21.06,861852,0
+REET.US,D,20230927,000000,21.09,21.2,20.83,20.89,809869,0
+REET.US,D,20230928,000000,20.88,21.15,20.88,21.1,2160364,0
+REET.US,D,20230929,000000,21.35,21.45,21.06,21.17,535654,0
+REET.US,D,20231002,000000,21.09,21.155,20.62,20.73,1082425,0
+REET.US,D,20231003,000000,20.64,20.66,20.3398,20.42,1097387,0
+REET.US,D,20231004,000000,20.47,20.63,20.31,20.61,3303386,0
+REET.US,D,20231005,000000,20.64,20.819,20.58,20.78,719311,0
+REET.US,D,20231006,000000,20.64,20.9199,20.44,20.82,914861,0
+REET.US,D,20231009,000000,20.7,21.07,20.7,21,539612,0
+REET.US,D,20231010,000000,21.09,21.32,20.9778,21.17,841994,0
+REET.US,D,20231011,000000,21.29,21.48,21.2199,21.41,2573056,0
+REET.US,D,20231012,000000,21.4,21.4,21.0199,21.11,648285,0
+REET.US,D,20231013,000000,21.17,21.17,20.91,21,1882755,0
+REET.US,D,20231016,000000,21.14,21.25,20.94,21.21,663687,0
+REET.US,D,20231017,000000,21.1,21.46,21.1,21.27,544921,0
+REET.US,D,20231018,000000,21.16,21.16,20.81,20.84,297703,0
+REET.US,D,20231019,000000,20.77,20.8501,20.405,20.45,691720,0
+REET.US,D,20231020,000000,20.39,20.54,20.25,20.27,1041573,0
+REET.US,D,20231023,000000,20.15,20.3399,20.05,20.12,629428,0
+REET.US,D,20231024,000000,20.21,20.36,20.16,20.29,689458,0
+REET.US,D,20231025,000000,20.17,20.21,19.87,19.89,397673,0
+REET.US,D,20231026,000000,19.89,20.16,19.87,20.04,1294584,0
+REET.US,D,20231027,000000,20.14,20.14,19.77,19.81,499878,0
+REET.US,D,20231030,000000,19.92,20.08,19.69,19.94,910888,0
+REET.US,D,20231031,000000,19.99,20.22,19.895,20.19,999949,0
+REET.US,D,20231101,000000,20.23,20.39,20.14,20.37,600356,0
+REET.US,D,20231102,000000,20.72,21.085,20.72,21.04,660369,0
+REET.US,D,20231103,000000,21.34,21.75,21.34,21.5,1380644,0
+REET.US,D,20231106,000000,21.45,21.45,21.115,21.2,795766,0
+REET.US,D,20231107,000000,21.14,21.14,20.94,20.96,581644,0
+REET.US,D,20231108,000000,20.98,21.12,20.97,21.08,450515,0
+REET.US,D,20231109,000000,21.18,21.18,20.7338,20.76,508950,0
+REET.US,D,20231110,000000,20.81,20.98,20.724,20.94,686385,0
+REET.US,D,20231113,000000,20.87,20.87,20.68,20.79,673352,0
+REET.US,D,20231114,000000,21.35,21.969,21.35,21.82,973114,0
+REET.US,D,20231115,000000,21.86,22.05,21.84,21.89,680909,0
+REET.US,D,20231116,000000,21.85,21.9,21.73,21.74,276890,0
+REET.US,D,20231117,000000,21.9,21.98,21.72,21.79,467481,0
+REET.US,D,20231120,000000,21.81,21.9683,21.68,21.96,878134,0
+REET.US,D,20231121,000000,21.89,21.89,21.765,21.82,419862,0
+REET.US,D,20231122,000000,21.91,22.01,21.78,21.87,263390,0
+REET.US,D,20231124,000000,21.89,21.97,21.78,21.96,299142,0
+REET.US,D,20231127,000000,21.94,22.07,21.86,22.01,472460,0
+REET.US,D,20231128,000000,21.95,22.09,21.81,22.06,708703,0
+REET.US,D,20231129,000000,22.22,22.3765,22.16,22.19,1266062,0
+REET.US,D,20231130,000000,22.17,22.33,22.11,22.33,525101,0
+REET.US,D,20231201,000000,22.26,22.83,22.22,22.83,419241,0
+REET.US,D,20231204,000000,22.72,22.95,22.64,22.94,480753,0
+REET.US,D,20231205,000000,22.87,22.87,22.73,22.83,304253,0
+REET.US,D,20231206,000000,22.94,23.11,22.76,22.77,424882,0
+REET.US,D,20231207,000000,22.79,22.9499,22.75,22.9,251664,0
+REET.US,D,20231208,000000,22.84,22.9396,22.71,22.89,525567,0
+REET.US,D,20231211,000000,22.86,23.01,22.85,22.99,351490,0
+REET.US,D,20231212,000000,22.99,23.05,22.84,22.97,547500,0
+REET.US,D,20231213,000000,23.03,23.8555,22.96,23.8,513109,0
+REET.US,D,20231214,000000,24.23,24.65,24.17,24.56,1055116,0
+REET.US,D,20231215,000000,24.38,24.48,24.02,24.14,1732729,0
+REET.US,D,20231218,000000,24.2,24.2,24.005,24.02,706143,0
+REET.US,D,20231219,000000,24.16,24.27,24.16,24.2,484911,0
+REET.US,D,20231220,000000,23.96,24.12,23.66,23.68,727141,0
+REET.US,D,20231221,000000,23.91,23.95,23.69,23.92,520454,0
+REET.US,D,20231222,000000,24,24.16,23.92,23.99,411897,0
+REET.US,D,20231226,000000,23.99,24.215,23.97,24.18,451718,0
+REET.US,D,20231227,000000,24.21,24.315,24.12,24.28,798343,0
+REET.US,D,20231228,000000,24.27,24.46,24.27,24.46,814932,0
+REET.US,D,20231229,000000,24.37,24.41,24.18,24.18,433741,0
+REET.US,D,20240102,000000,24.04,24.36,24.035,24.32,620807,0
+REET.US,D,20240103,000000,24.12,24.13,23.8,23.86,624802,0
+REET.US,D,20240104,000000,23.82,23.92,23.69,23.75,784141,0
+REET.US,D,20240105,000000,23.71,23.995,23.6,23.82,639270,0
+REET.US,D,20240108,000000,23.79,24.13,23.775,24.09,261726,0
+REET.US,D,20240109,000000,23.95,24.035,23.83,23.97,2044320,0
+REET.US,D,20240110,000000,23.99,24.13,23.94,24.03,488539,0
+REET.US,D,20240111,000000,23.99,23.9984,23.75,23.89,319503,0
+REET.US,D,20240112,000000,24.08,24.1707,23.92,24.02,323189,0
+REET.US,D,20240116,000000,23.86,23.9374,23.74,23.81,446297,0
+REET.US,D,20240117,000000,23.54,23.65,23.122,23.33,692221,0
+REET.US,D,20240118,000000,23.31,23.41,23.04,23.17,252500,0
+REET.US,D,20240119,000000,23.21,23.505,23.11,23.43,450587,0
+REET.US,D,20240122,000000,23.56,23.7578,23.5,23.56,414729,0
+REET.US,D,20240123,000000,23.64,23.66,23.315,23.41,502397,0
+REET.US,D,20240124,000000,23.64,23.705,23.1901,23.22,458967,0
+REET.US,D,20240125,000000,23.36,23.49,23.2401,23.32,1145531,0
+REET.US,D,20240126,000000,23.38,23.45,23.265,23.32,749190,0
+REET.US,D,20240129,000000,23.32,23.5299,23.2709,23.49,739585,0
+REET.US,D,20240130,000000,23.47,23.475,23.27,23.31,687314,0
+REET.US,D,20240131,000000,23.39,23.54,23.09,23.15,555642,0
+REET.US,D,20240201,000000,23.07,23.46,22.97,23.45,726960,0
+REET.US,D,20240202,000000,23.3,23.335,22.935,23.23,732506,0
+REET.US,D,20240205,000000,23.01,23.01,22.76,22.83,550757,0
+REET.US,D,20240206,000000,22.87,23.12,22.82,23.12,295545,0
+REET.US,D,20240207,000000,23.14,23.165,22.945,23.03,411577,0
+REET.US,D,20240208,000000,22.99,23.27,22.96,23.21,284754,0
+REET.US,D,20240209,000000,23.19,23.24,23.005,23.19,236240,0
+REET.US,D,20240212,000000,23.21,23.34,23.18,23.21,421833,0
+REET.US,D,20240213,000000,22.79,22.79,22.52,22.72,676644,0
+REET.US,D,20240214,000000,22.87,23.025,22.77,22.91,700916,0
+REET.US,D,20240215,000000,23.03,23.41,23.03,23.41,381419,0
+REET.US,D,20240216,000000,23.17,23.34,23.03,23.23,475937,0
+REET.US,D,20240220,000000,23.13,23.235,23.035,23.12,888038,0
+REET.US,D,20240221,000000,23.14,23.32,23.0887,23.27,3047588,0
+REET.US,D,20240222,000000,23.35,23.38,23.24,23.29,547528,0
+REET.US,D,20240223,000000,23.24,23.3483,23.22,23.25,1188349,0
+REET.US,D,20240226,000000,23.25,23.29,22.9943,23.04,479438,0
+REET.US,D,20240227,000000,23.14,23.19,23.005,23.05,548320,0
+REET.US,D,20240228,000000,22.86,23.25,22.86,23.11,549610,0
+REET.US,D,20240229,000000,23.27,23.32,23.11,23.2,937425,0
+REET.US,D,20240301,000000,23.17,23.39,22.95,23.39,658734,0
+REET.US,D,20240304,000000,23.4,23.575,23.18,23.54,564964,0
+REET.US,D,20240305,000000,23.51,23.5751,23.24,23.33,857786,0
+REET.US,D,20240306,000000,23.54,23.54,23.37,23.47,393499,0
+REET.US,D,20240307,000000,23.55,23.6146,23.43,23.52,323825,0
+REET.US,D,20240308,000000,23.69,23.84,23.69,23.75,585685,0
+REET.US,D,20240311,000000,23.73,23.84,23.61,23.7,223975,0
+REET.US,D,20240312,000000,23.67,23.715,23.4949,23.65,327347,0
+REET.US,D,20240313,000000,23.59,23.71,23.49,23.5,585913,0
+REET.US,D,20240314,000000,23.49,23.51,23.04,23.23,438231,0
+REET.US,D,20240315,000000,23.2,23.3,23.1,23.23,428745,0
+REET.US,D,20240318,000000,23.23,23.285,23.16,23.17,385525,0
+REET.US,D,20240319,000000,23.18,23.26,23.11,23.26,5280999,0
+REET.US,D,20240320,000000,23.08,23.455,23.02,23.4,768076,0
+REET.US,D,20240321,000000,23.37,23.5,23.3,23.44,537251,0
+REET.US,D,20240322,000000,23.47,23.49,23.19,23.21,749638,0
+REET.US,D,20240325,000000,23.22,23.31,23.1,23.11,522737,0
+REET.US,D,20240326,000000,23.19,23.19,23.03,23.06,414794,0
+REET.US,D,20240327,000000,23.19,23.54,23.19,23.54,769557,0
+REET.US,D,20240328,000000,23.57,23.74,23.57,23.68,1160215,0
+REET.US,D,20240401,000000,23.68,23.7,23.35,23.36,526091,0
+REET.US,D,20240402,000000,23.21,23.2525,23,23.06,787426,0
+REET.US,D,20240403,000000,22.97,23.095,22.93,23.06,514173,0
+REET.US,D,20240404,000000,23.21,23.33,22.88,22.95,645202,0
+REET.US,D,20240405,000000,22.89,23.105,22.83,23.07,514074,0
+REET.US,D,20240408,000000,23.19,23.385,23.16,23.38,497151,0
+REET.US,D,20240409,000000,23.47,23.61,23.39,23.58,486838,0
+REET.US,D,20240410,000000,23.09,23.09,22.69,22.8,504444,0
+REET.US,D,20240411,000000,22.89,22.99,22.665,22.88,796496,0
+REET.US,D,20240412,000000,22.72,22.74,22.48,22.55,272922,0
+REET.US,D,20240415,000000,22.65,22.7,22.11,22.23,402302,0
+REET.US,D,20240416,000000,22.08,22.105,21.895,21.98,643748,0
+REET.US,D,20240417,000000,21.94,22.03,21.825,21.86,678600,0
+REET.US,D,20240418,000000,21.9,21.98,21.79,21.89,630774,0
+REET.US,D,20240419,000000,21.86,22.03,21.86,21.99,766450,0
+REET.US,D,20240422,000000,22.02,22.22,21.955,22.16,417231,0
+REET.US,D,20240423,000000,22.26,22.4788,22.215,22.41,579500,0
+REET.US,D,20240424,000000,22.35,22.38,22.19,22.35,700368,0
+REET.US,D,20240425,000000,22.19,22.2599,22.01,22.21,797086,0
+REET.US,D,20240426,000000,22.31,22.4397,22.24,22.26,361293,0
+REET.US,D,20240429,000000,22.38,22.5211,22.38,22.49,431261,0
+REET.US,D,20240430,000000,22.35,22.436,22.1,22.12,753306,0
+REET.US,D,20240501,000000,22.12,22.459,22.07,22.1,1132804,0
+REET.US,D,20240502,000000,22.37,22.54,22.185,22.5,378258,0
+REET.US,D,20240503,000000,22.79,22.95,22.65,22.68,389577,0
+REET.US,D,20240506,000000,22.83,22.89,22.695,22.79,237853,0
+REET.US,D,20240507,000000,22.85,23.015,22.85,22.94,456660,0
+REET.US,D,20240508,000000,22.79,22.85,22.705,22.74,386440,0
+REET.US,D,20240509,000000,22.9,23.12,22.89,23.12,244051,0
+REET.US,D,20240510,000000,23.14,23.14,22.95,22.99,222390,0
+REET.US,D,20240513,000000,23.1,23.2,23.03,23.07,623523,0
+REET.US,D,20240514,000000,23.18,23.315,23.1203,23.24,206462,0
+REET.US,D,20240515,000000,23.49,23.5899,23.46,23.57,353903,0
+REET.US,D,20240516,000000,23.64,23.645,23.53,23.56,319072,0
+REET.US,D,20240517,000000,23.53,23.57,23.47,23.54,334246,0
+REET.US,D,20240520,000000,23.5,23.5659,23.41,23.42,334941,0
+REET.US,D,20240521,000000,23.36,23.44,23.315,23.38,329173,0
+REET.US,D,20240522,000000,23.3,23.37,23.12,23.17,731564,0
+REET.US,D,20240523,000000,23.21,23.21,22.7105,22.74,236734,0
+REET.US,D,20240524,000000,22.85,22.865,22.76,22.8,297981,0
+REET.US,D,20240528,000000,22.92,22.99,22.67,22.71,727848,0
+REET.US,D,20240529,000000,22.51,22.51,22.36,22.45,451569,0
+REET.US,D,20240530,000000,22.59,22.77,22.58,22.76,484352,0
+REET.US,D,20240531,000000,22.87,23.09,22.76,23.09,293326,0
+REET.US,D,20240603,000000,23.16,23.19,22.98,23.08,597392,0
+REET.US,D,20240604,000000,23.08,23.315,23.03,23.22,589049,0
+REET.US,D,20240605,000000,23.31,23.31,23.08,23.22,467399,0
+REET.US,D,20240606,000000,23.18,23.3,23.08,23.27,240397,0
+REET.US,D,20240607,000000,22.98,23.085,22.9299,22.99,215187,0
+REET.US,D,20240610,000000,22.96,23.115,22.8,23.05,164162,0
+REET.US,D,20240611,000000,22.78,22.89,22.74,22.82,200079,0
+REET.US,D,20240612,000000,23.22,23.395,22.995,23.03,329390,0
+REET.US,D,20240613,000000,23.03,23.13,22.94,23.08,237093,0
+REET.US,D,20240614,000000,22.96,23.08,22.87,23.04,277305,0
+REET.US,D,20240617,000000,22.99,23.075,22.86,23,371112,0
+REET.US,D,20240618,000000,23.03,23.165,23.03,23.15,418033,0
+REET.US,D,20240620,000000,23.07,23.11,23,23.08,366065,0
+REET.US,D,20240621,000000,23.02,23.1,22.965,23.05,1119801,0
+REET.US,D,20240624,000000,23.11,23.4219,23.06,23.28,529526,0
+REET.US,D,20240625,000000,23.26,23.26,22.94,22.99,212708,0
+REET.US,D,20240626,000000,22.88,22.96,22.81,22.92,756195,0
+REET.US,D,20240627,000000,22.9,23.07,22.865,23.06,1495914,0
+REET.US,D,20240628,000000,23.11,23.28,23.07,23.25,277460,0
+REET.US,D,20240701,000000,23.25,23.3,22.98,23.07,756482,0
+REET.US,D,20240702,000000,23.1,23.21,23.0737,23.21,514867,0
+REET.US,D,20240703,000000,23.3,23.38,23.22,23.23,233081,0
+REET.US,D,20240705,000000,23.3,23.37,23.205,23.34,242510,0
+REET.US,D,20240708,000000,23.39,23.4182,23.27,23.32,277689,0
+REET.US,D,20240709,000000,23.35,23.4,23.15,23.32,720397,0
+REET.US,D,20240710,000000,23.46,23.56,23.36,23.54,386309,0
+REET.US,D,20240711,000000,23.8,24.15,23.79,24.08,253419,0
+REET.US,D,20240712,000000,24.26,24.395,24.21,24.25,713462,0
+REET.US,D,20240715,000000,24.28,24.4085,24.24,24.35,603252,0
+REET.US,D,20240716,000000,24.45,24.635,24.4098,24.62,289712,0
+REET.US,D,20240717,000000,24.65,24.93,24.56,24.77,790841,0
+REET.US,D,20240718,000000,24.76,25.01,24.48,24.52,466504,0
+REET.US,D,20240719,000000,24.51,24.58,24.4,24.45,214247,0
+REET.US,D,20240722,000000,24.5,24.745,24.42,24.71,308039,0
+REET.US,D,20240723,000000,24.71,24.775,24.545,24.63,253474,0
+REET.US,D,20240724,000000,24.59,24.7135,24.24,24.24,495455,0
+REET.US,D,20240725,000000,24.27,24.45,24.055,24.1,525166,0
+REET.US,D,20240726,000000,24.23,24.48,24.21,24.42,232722,0
+REET.US,D,20240729,000000,24.51,24.62,24.34,24.54,345668,0
+REET.US,D,20240730,000000,24.65,24.71,24.53,24.64,975710,0
+REET.US,D,20240731,000000,24.8,24.92,24.62,24.71,2799140,0
+REET.US,D,20240801,000000,24.79,25.04,24.6236,24.81,485396,0
+REET.US,D,20240802,000000,24.75,25.01,24.57,24.77,405348,0
+REET.US,D,20240805,000000,24.24,24.5501,24.02,24.12,1057161,0
+REET.US,D,20240806,000000,24.2,24.799,24.0808,24.57,914611,0
+REET.US,D,20240807,000000,24.81,24.95,24.47,24.47,517476,0
+REET.US,D,20240808,000000,24.6,24.81,24.45,24.77,393142,0
+REET.US,D,20240809,000000,24.78,24.97,24.635,24.92,2479420,0
+REET.US,D,20240812,000000,24.9,24.9,24.6,24.7,417237,0
+REET.US,D,20240813,000000,24.84,25.045,24.815,25.03,193801,0
+REET.US,D,20240814,000000,25.13,25.2275,25.04,25.13,479882,0
+REET.US,D,20240815,000000,25.24,25.26,25.065,25.16,577175,0
+REET.US,D,20240816,000000,25.07,25.1899,25.01,25.13,223911,0
+REET.US,D,20240819,000000,25.15,25.38,25.15,25.38,181500,0
+REET.US,D,20240820,000000,25.33,25.3999,25.2401,25.33,169608,0
+REET.US,D,20240821,000000,25.35,25.48,25.25,25.44,1052477,0
+REET.US,D,20240822,000000,25.49,25.5356,25.405,25.51,249372,0
+REET.US,D,20240823,000000,25.63,26.02,25.5999,25.97,257971,0
+REET.US,D,20240826,000000,26.06,26.155,25.9601,25.99,217380,0
+REET.US,D,20240827,000000,25.93,26.135,25.89,26.08,278007,0
+REET.US,D,20240828,000000,26.04,26.155,25.89,26.02,1070120,0
+REET.US,D,20240829,000000,26.02,26.02,25.84,25.92,430282,0
+REET.US,D,20240830,000000,26,26.15,25.88,26.08,2781575,0
+REET.US,D,20240903,000000,26.06,26.14,25.94,26.04,389257,0
+REET.US,D,20240904,000000,26.05,26.305,26.005,26.12,1692286,0
+REET.US,D,20240905,000000,26.33,26.365,26.05,26.1,289161,0
+REET.US,D,20240906,000000,26.15,26.18,25.88,26.03,706115,0
+REET.US,D,20240909,000000,26.15,26.345,26.05,26.3,289377,0
+REET.US,D,20240910,000000,26.37,26.62,26.31,26.6,255322,0
+REET.US,D,20240911,000000,26.46,26.63,26.16,26.59,367953,0
+REET.US,D,20240912,000000,26.66,26.805,26.55,26.78,292723,0
+REET.US,D,20240913,000000,26.9,27.07,26.9,27.01,345285,0
+REET.US,D,20240916,000000,27.12,27.22,27.0437,27.17,609810,0
+REET.US,D,20240917,000000,27.16,27.205,26.89,26.97,770625,0
+REET.US,D,20240918,000000,26.98,27.24,26.84,26.89,737329,0
+REET.US,D,20240919,000000,27.15,27.18,26.86,26.98,2282003,0
+REET.US,D,20240920,000000,26.92,26.92,26.7545,26.83,286378,0
+REET.US,D,20240923,000000,26.98,27.1,26.91,27.08,268462,0
+REET.US,D,20240924,000000,27.08,27.185,26.96,27.1,682628,0
+REET.US,D,20240925,000000,26.91,26.95,26.65,26.7,341248,0
+REET.US,D,20240926,000000,26.85,26.92,26.56,26.61,569803,0
+REET.US,D,20240927,000000,26.71,26.84,26.61,26.64,914035,0
+REET.US,D,20240930,000000,26.61,26.725,26.485,26.69,586677,0
+REET.US,D,20241001,000000,26.81,26.81,26.44,26.56,879072,0
+REET.US,D,20241002,000000,26.45,26.475,26.2919,26.4,370769,0
+REET.US,D,20241003,000000,26.38,26.38,26.13,26.18,293018,0
+REET.US,D,20241004,000000,26.12,26.18,25.94,26.15,342795,0
+REET.US,D,20241007,000000,26.01,26.01,25.75,25.84,3406667,0
+REET.US,D,20241008,000000,25.93,25.985,25.76,25.82,870915,0
+REET.US,D,20241009,000000,25.87,25.89,25.7103,25.89,256564,0
+REET.US,D,20241010,000000,25.8,25.89,25.63,25.72,475390,0
+REET.US,D,20241011,000000,25.78,25.95,25.78,25.95,366888,0
+REET.US,D,20241014,000000,25.86,26.06,25.79,26.03,338396,0
+REET.US,D,20241015,000000,26.07,26.375,26.07,26.17,560183,0
+REET.US,D,20241016,000000,26.25,26.5199,26.2,26.48,362340,0
+REET.US,D,20241017,000000,26.41,26.49,26.305,26.32,897390,0
+REET.US,D,20241018,000000,26.35,26.505,26.3,26.47,210109,0
+REET.US,D,20241021,000000,26.38,26.39,25.955,25.97,300534,0
+REET.US,D,20241022,000000,25.92,26.0893,25.88,26,432319,0
+REET.US,D,20241023,000000,25.92,26.19,25.9,26.16,661447,0
+REET.US,D,20241024,000000,26.19,26.27,26.06,26.1,444108,0
+REET.US,D,20241025,000000,26.3,26.35,25.88,25.88,571052,0
+REET.US,D,20241028,000000,26.03,26.205,26.02,26.07,2755704,0
+REET.US,D,20241029,000000,25.98,26.065,25.84,25.95,732136,0
+REET.US,D,20241030,000000,25.92,26.1851,25.92,25.97,619090,0
+REET.US,D,20241031,000000,25.87,25.87,25.51,25.51,640207,0
+REET.US,D,20241101,000000,25.64,25.72,25.29,25.29,848874,0
+REET.US,D,20241104,000000,25.38,25.61,25.37,25.51,754012,0
+REET.US,D,20241105,000000,25.51,25.81,25.39,25.8,537856,0
+REET.US,D,20241106,000000,25.89,25.92,25.12,25.38,395431,0
+REET.US,D,20241107,000000,25.45,25.675,25.38,25.64,588547,0
+REET.US,D,20241108,000000,25.62,25.92,25.62,25.89,291556,0
+REET.US,D,20241111,000000,25.89,26.035,25.81,25.82,306681,0
+REET.US,D,20241112,000000,25.69,25.8,25.45,25.45,305421,0
+REET.US,D,20241113,000000,25.56,25.71,25.47,25.51,445309,0
+REET.US,D,20241114,000000,25.52,25.61,25.301589,25.34,478271,0
+REET.US,D,20241115,000000,25.2901,25.46,25.235,25.44,800294,0
+REET.US,D,20241118,000000,25.3,25.57,25.3,25.57,297597,0
+REET.US,D,20241119,000000,25.56,25.7457,25.39,25.7,779096,0
+REET.US,D,20241120,000000,25.57,25.64,25.44,25.61,636999,0
+REET.US,D,20241121,000000,25.59,25.805,25.52,25.72,669356,0
+REET.US,D,20241122,000000,25.83,25.895,25.77,25.84,781188,0
+REET.US,D,20241125,000000,26.01,26.245,26,26.15,700938,0
+REET.US,D,20241126,000000,26.17,26.23,25.99,26.19,983729,0
+REET.US,D,20241127,000000,26.38,26.54,26.36,26.42,1182208,0
+REET.US,D,20241129,000000,26.42,26.505,26.29,26.31,506675,0
+REET.US,D,20241202,000000,26.15,26.25,25.85,25.94,928791,0
+REET.US,D,20241203,000000,25.99,26.04,25.82,25.85,621672,0
+REET.US,D,20241204,000000,25.76,25.81,25.675,25.75,1517167,0
+REET.US,D,20241205,000000,25.64,25.7,25.5726,25.66,771868,0
+REET.US,D,20241206,000000,25.76,25.78,25.565,25.67,483345,0
+REET.US,D,20241209,000000,25.71,25.79,25.625,25.69,329993,0
+REET.US,D,20241210,000000,25.56,25.57,25.3,25.33,565799,0
+REET.US,D,20241211,000000,25.44,25.505,25.255,25.32,1154020,0
+REET.US,D,20241212,000000,25.25,25.455,25.18,25.18,558133,0
+REET.US,D,20241213,000000,25.15,25.22,25.1,25.15,383775,0
+REET.US,D,20241216,000000,25.14,25.28,25.03,25.04,506412,0
+REET.US,D,20241217,000000,24.58,24.77,24.51,24.6,1470335,0
+REET.US,D,20241218,000000,24.56,24.6475,23.67,23.69,768492,0
+REET.US,D,20241219,000000,23.74,23.9,23.41,23.43,1074096,0
+REET.US,D,20241220,000000,23.43,24.005,23.43,23.82,1853387,0
+REET.US,D,20241223,000000,23.75,23.93,23.64,23.9,961932,0
+REET.US,D,20241224,000000,23.875,24.1,23.8625,24.1,772139,0
+REET.US,D,20241226,000000,23.95,24.185,23.93,24.17,651668,0
+REET.US,D,20241227,000000,24,24.15,23.89,23.93,552415,0
+REET.US,D,20241230,000000,23.77,23.87,23.6,23.82,709142,0
+REET.US,D,20241231,000000,23.91,24,23.7679,23.97,1038992,0
+REET.US,D,20250102,000000,24.04,24.09,23.7,23.8,846324,0
+REET.US,D,20250103,000000,23.9,24.1,23.825,24.1,1004767,0
+REET.US,D,20250106,000000,24.15,24.21,23.825,23.87,572066,0
+REET.US,D,20250107,000000,23.92,24.07,23.67,23.75,720748,0
+REET.US,D,20250108,000000,23.6299,23.72,23.465,23.72,474418,0
+REET.US,D,20250110,000000,23.4,23.47,23.19,23.24,589750,0
+REET.US,D,20250113,000000,23.14,23.42,23.09,23.42,580295,0
+REET.US,D,20250114,000000,23.46,23.615,23.415,23.59,320974,0
+REET.US,D,20250115,000000,24.16,24.16,23.68,23.68,445386,0
+REET.US,D,20250116,000000,23.74,24.05,23.6687,24.05,881116,0
+REET.US,D,20250117,000000,24.05,24.165,23.99,24.02,719378,0
+REET.US,D,20250121,000000,24.13,24.46,24.11,24.46,745351,0
+REET.US,D,20250122,000000,24.41,24.44,24.06,24.07,609851,0
+REET.US,D,20250123,000000,24.1,24.26,23.935,24.26,483218,0
+REET.US,D,20250124,000000,24.22,24.505,24.22,24.37,407266,0
+REET.US,D,20250127,000000,24.34,24.585,24.3,24.57,538081,0
+REET.US,D,20250128,000000,24.5,24.5,24.25,24.35,540277,0
+REET.US,D,20250129,000000,24.34,24.37,23.95,24.02,630857,0
+REET.US,D,20250130,000000,24.25,24.54,24.2,24.39,945064,0
+REET.US,D,20250131,000000,24.35,24.52,24.22,24.32,537296,0
+REET.US,D,20250203,000000,24.04,24.28,23.855,24.18,853842,0
+REET.US,D,20250204,000000,24.12,24.3036,24.035,24.22,554751,0
+REET.US,D,20250205,000000,24.47,24.63,24.3,24.55,953186,0
+REET.US,D,20250206,000000,24.665,24.665,24.525,24.63,298002,0
+REET.US,D,20250207,000000,24.655,24.7,24.45,24.54,451885,0
+REET.US,D,20250210,000000,24.6,24.61,24.41,24.58,312970,0
+REET.US,D,20250211,000000,24.45,24.645,24.43,24.63,481492,0
+REET.US,D,20250212,000000,24.31,24.6075,24.27,24.49,251302,0
+REET.US,D,20250213,000000,24.535,24.835,24.46,24.81,503605,0
+REET.US,D,20250214,000000,24.87,24.935,24.69,24.71,537751,0
+REET.US,D,20250218,000000,24.62,24.905,24.62,24.83,781658,0
+REET.US,D,20250219,000000,24.67,24.795,24.605,24.78,757469,0
+REET.US,D,20250220,000000,24.76,24.94,24.7,24.91,395576,0
+REET.US,D,20250221,000000,24.95,24.95,24.57,24.69,391947,0
+REET.US,D,20250224,000000,24.72,24.87,24.61,24.73,538260,0
+REET.US,D,20250225,000000,24.83,25.035,24.78,24.94,544599,0
+REET.US,D,20250226,000000,24.94,25,24.755,24.83,235427,0
+REET.US,D,20250227,000000,24.8,24.99,24.76,24.86,279731,0
+REET.US,D,20250228,000000,24.895,24.99,24.73,24.99,684926,0
+REET.US,D,20250303,000000,25.03,25.225,24.9248,25.07,509781,0
+REET.US,D,20250304,000000,25.0599,25.17,24.8,24.88,1404476,0
+REET.US,D,20250305,000000,24.78,25.17,24.75,25.13,476227,0
+REET.US,D,20250306,000000,24.87,24.91,24.5,24.52,543041,0
+REET.US,D,20250307,000000,24.56,24.74,24.395,24.66,1018691,0
+REET.US,D,20250310,000000,24.6,24.795,24.235,24.37,1023108,0
+REET.US,D,20250311,000000,24.41,24.52,24.0541,24.22,1090937,0
+REET.US,D,20250312,000000,24.37,24.37,24.13,24.23,1029211,0
+REET.US,D,20250313,000000,24.215,24.36,23.81,23.81,1232613,0
+REET.US,D,20250314,000000,24.02,24.23,23.89,24.2,950492,0
+REET.US,D,20250317,000000,24.2,24.6399,24.2,24.6,475114,0
+REET.US,D,20250318,000000,24.435,24.475,24.2101,24.28,950446,0
+REET.US,D,20250319,000000,24.26,24.4587,24.135,24.29,486560,0
+REET.US,D,20250320,000000,24.28,24.375,24.1684,24.27,516868,0
+REET.US,D,20250321,000000,24.16,24.16,23.895,24,935371,0
+REET.US,D,20250324,000000,24.125,24.35,24.075,24.34,913313,0
+REET.US,D,20250325,000000,24.385,24.415,24.055,24.16,893225,0
+REET.US,D,20250326,000000,24.2499,24.355,24.19,24.24,525756,0
+REET.US,D,20250327,000000,24.265,24.42,24.11,24.13,478035,0
+REET.US,D,20250328,000000,24.2363,24.2363,23.9851,24.13,702545,0
+REET.US,D,20250331,000000,24.1,24.385,24.08,24.26,849712,0
+REET.US,D,20250401,000000,24.37,24.39,24.05,24.29,966264,0
+REET.US,D,20250402,000000,24.17,24.465,24.17,24.45,385076,0
+REET.US,D,20250403,000000,24.21,24.33,23.695,23.71,1031583,0
+REET.US,D,20250404,000000,23.3,23.31,22.6,22.62,1413596,0
+REET.US,D,20250407,000000,22.03,22.8,21.58,21.94,4174866,0
+REET.US,D,20250408,000000,22.49,22.54,21.35,21.59,1622362,0
+REET.US,D,20250409,000000,21.3413,22.92,20.96,22.88,2226246,0
+REET.US,D,20250410,000000,22.71,22.805,21.93,22.44,1055183,0
+REET.US,D,20250411,000000,22.4175,22.79,22.155,22.75,637576,0
+REET.US,D,20250414,000000,23.015,23.3231,22.95,23.22,370092,0
+REET.US,D,20250415,000000,23.27,23.39,23.18,23.27,482062,0
+REET.US,D,20250416,000000,23.3,23.6,23.21,23.32,564257,0
+REET.US,D,20250417,000000,23.4,23.85,23.37,23.69,1106407,0
+REET.US,D,20250421,000000,23.5881,23.64,23.07,23.3,920061,0
+REET.US,D,20250422,000000,23.59,23.825,23.53,23.69,409824,0
+REET.US,D,20250423,000000,23.98,24.14,23.66,23.74,671965,0
+REET.US,D,20250424,000000,23.8101,23.98,23.72,23.9,304583,0
+REET.US,D,20250425,000000,23.89,23.935,23.74,23.88,698186,0
+REET.US,D,20250428,000000,23.87,24.07,23.83,24.05,658597,0
+REET.US,D,20250429,000000,24.03,24.12,23.875,24.01,295500,0
+REET.US,D,20250430,000000,23.91,24.23,23.74,24.17,1039490,0
+REET.US,D,20250501,000000,24.24,24.43,24.11,24.26,687386,0
+REET.US,D,20250502,000000,24.54,24.64,24.485,24.56,394986,0
+REET.US,D,20250505,000000,24.51,24.64,24.44,24.54,290425,0
+REET.US,D,20250506,000000,24.43,24.5981,24.345,24.44,457329,0
+REET.US,D,20250507,000000,24.49,24.6259,24.42,24.44,629535,0
+REET.US,D,20250508,000000,24.56,24.56,24.24,24.3,486720,0
+REET.US,D,20250509,000000,24.37,24.525,24.32,24.49,439851,0
+REET.US,D,20250512,000000,24.715,24.72,24.49,24.59,733759,0
+REET.US,D,20250513,000000,24.58,24.585,24.26,24.34,1966559,0
+REET.US,D,20250514,000000,24.32,24.33,24.06,24.14,387312,0
+REET.US,D,20250515,000000,24.22,24.5,24.19,24.48,498033,0
+REET.US,D,20250516,000000,24.59,24.79,24.5,24.76,352020,0
+REET.US,D,20250519,000000,24.58,24.83,24.58,24.81,437833,0
+REET.US,D,20250520,000000,24.715,24.7917,24.665,24.72,313783,0
+REET.US,D,20250521,000000,24.61,24.6506,24.17,24.19,474544,0
+REET.US,D,20250527,000000,24.545,24.635,24.33,24.58,949876,0
+REET.US,D,20250528,000000,24.6,24.62,24.4741,24.61,995259,0
+REET.US,D,20250530,000000,24.74,24.895,24.605,24.85,638315,0
+REET.US,D,20250602,000000,24.75,24.94,24.55,24.93,662492,0
+REET.US,D,20250603,000000,24.85,24.87,24.642,24.79,526714,0
+REET.US,D,20250604,000000,24.81,24.915,24.7,24.83,362839,0
+REET.US,D,20250605,000000,24.89,24.935,24.73,24.82,543986,0
+REET.US,D,20250606,000000,24.89,25.022,24.83,24.99,1251622,0
+REET.US,D,20250609,000000,24.97,25.12,24.83,24.99,382398,0
+REET.US,D,20250610,000000,25.07,25.18,25.06,25.15,416578,0
+REET.US,D,20250611,000000,25.22,25.3,24.9801,25.04,390028,0
+REET.US,D,20250612,000000,25.06,25.17,25.04,25.16,413730,0
+REET.US,D,20250613,000000,24.975,25.065,24.785,24.92,502648,0
+REET.US,D,20250616,000000,24.86,25,24.6624,24.72,583384,0
+REET.US,D,20250617,000000,24.755,24.83,24.6,24.7,448420,0
+REET.US,D,20250618,000000,24.74,24.94,24.64,24.77,1314001,0
+REET.US,D,20250620,000000,24.8465,24.925,24.6635,24.73,19257029,0
+REET.US,D,20250623,000000,24.67,25.02,24.67,25.01,1172763,0
+REET.US,D,20250624,000000,25.08,25.135,24.9314,25.07,1488585,0
+REET.US,D,20250625,000000,24.89,24.91,24.515,24.55,1994798,0
+REET.US,D,20250626,000000,24.59,24.63,24.33,24.61,1080933,0
+REET.US,D,20250627,000000,24.57,24.8167,24.5333,24.58,17526026,0
+REET.US,D,20250630,000000,24.64,24.73,24.42,24.7,1830798,0
+REET.US,D,20250701,000000,24.67,25.02,24.64,24.86,916911,0
+REET.US,D,20250702,000000,24.78,24.92,24.68,24.88,846233,0
+REET.US,D,20250703,000000,24.9473,25.015,24.875,24.95,309245,0
+REET.US,D,20250707,000000,24.935,25.05,24.62,24.74,918477,0
+REET.US,D,20250708,000000,24.59,24.7499,24.585,24.68,856197,0
+REET.US,D,20250709,000000,24.68,24.715,24.6,24.68,598755,0
+REET.US,D,20250710,000000,24.585,24.885,24.585,24.78,370418,0
+REET.US,D,20250711,000000,24.55,24.76,24.5,24.72,946434,0
+REET.US,D,20250714,000000,24.77,24.91,24.74,24.91,743280,0
+REET.US,D,20250715,000000,24.91,24.915,24.525,24.6,1016104,0
+REET.US,D,20250716,000000,24.7,24.81,24.6,24.8,822922,0
+REET.US,D,20250717,000000,24.72,24.8,24.63,24.73,429437,0
+REET.US,D,20250718,000000,24.8,24.85,24.69,24.77,332239,0
+REET.US,D,20250721,000000,24.92,24.995719,24.835,24.89,494353,0
+REET.US,D,20250722,000000,24.95,25.25,24.95,25.24,375459,0
+REET.US,D,20250723,000000,25.22,25.285,25.17,25.26,1584934,0
+REET.US,D,20250724,000000,25.16,25.205,25.095,25.11,438629,0
+REET.US,D,20250725,000000,25.04,25.11,24.8555,25.11,396265,0
+REET.US,D,20250728,000000,25.015,25.04,24.715,24.74,318992,0
+REET.US,D,20250729,000000,24.84,25.12,24.78,25.12,819053,0
+REET.US,D,20250730,000000,25.11,25.1186,24.685,24.81,578665,0
+REET.US,D,20250731,000000,24.73,24.8,24.45,24.46,930189,0
+REET.US,D,20250801,000000,24.59,24.68,24.28,24.45,753354,0
+REET.US,D,20250804,000000,24.56,24.755,24.53,24.71,448689,0
+REET.US,D,20250805,000000,24.72,24.885,24.65,24.86,765966,0
+REET.US,D,20250806,000000,24.93,24.955,24.74,24.74,1824120,0
+REET.US,D,20250807,000000,24.87,24.87,24.69,24.84,1324422,0
+REET.US,D,20250808,000000,24.83,24.9,24.675,24.72,648085,0
+REET.US,D,20250811,000000,24.63,24.725,24.565,24.6,593200,0
+REET.US,D,20250812,000000,24.64,24.75,24.535,24.73,2951722,0
+REET.US,D,20250813,000000,24.79,24.985,24.75,24.96,568909,0
+REET.US,D,20250814,000000,24.8,24.825,24.6542,24.79,2216668,0
+REET.US,D,20250815,000000,24.815,24.909,24.76,24.89,729870,0
+REET.US,D,20250818,000000,24.87,24.8972,24.7,24.7,487963,0
+REET.US,D,20250819,000000,24.83,25.085,24.79,25.05,2583719,0
+REET.US,D,20250820,000000,25.1,25.315,25.1,25.15,910159,0
+REET.US,D,20250821,000000,25.01,25.13,24.97,25.05,1889247,0
+REET.US,D,20250822,000000,25.165,25.565,25.12,25.43,386840,0
+REET.US,D,20250825,000000,25.37,25.47,25.265,25.27,604820,0
+REET.US,D,20250826,000000,25.29,25.36,25.2101,25.24,1249373,0
+REET.US,D,20250827,000000,25.24,25.515,25.22,25.49,7589793,0
+REET.US,D,20250828,000000,25.52,25.53,25.32,25.46,1341186,0
+REET.US,D,20250829,000000,25.48,25.58,25.44,25.58,561204,0
+REET.US,D,20250902,000000,25.25,25.29,25.055,25.12,814228,0
+REET.US,D,20250903,000000,25.06,25.19,25.03,25.19,873501,0
+REET.US,D,20250904,000000,25.23,25.35,25.125,25.35,1557346,0
+REET.US,D,20250905,000000,25.475,25.69,25.44,25.6,668232,0
+REET.US,D,20250908,000000,25.53,25.575,25.415,25.57,548704,0
+REET.US,D,20250909,000000,25.51,25.53,25.44,25.51,437976,0
+REET.US,D,20250910,000000,25.57,25.67,25.485,25.53,603904,0
+REET.US,D,20250911,000000,25.58,25.93,25.55,25.91,1540366,0
+REET.US,D,20250912,000000,25.83,25.935,25.78,25.86,1317699,0
+REET.US,D,20250915,000000,25.95,25.99,25.8212,25.85,1280883,0
+REET.US,D,20250916,000000,25.62,25.6651,25.465,25.52,1322605,0
+REET.US,D,20250917,000000,25.54,25.765,25.37,25.42,1420990,0
+REET.US,D,20250918,000000,25.35,25.51,25.35,25.46,1424583,0
+REET.US,D,20250919,000000,25.4,25.47,25.315,25.33,1914104,0
+REET.US,D,20250922,000000,25.29,25.395,25.14,25.37,1659928,0
+REET.US,D,20250923,000000,25.41,25.545,25.39,25.51,2451734,0
+REET.US,D,20250924,000000,25.42,25.48,25.245,25.25,1653625,0
+REET.US,D,20250925,000000,25.2,25.27,25.095,25.16,1355971,0
+REET.US,D,20250926,000000,25.24,25.425,25.215,25.4,1658521,0
+REET.US,D,20250929,000000,25.4,25.415,25.305,25.4,953328,0
+REET.US,D,20250930,000000,25.44,25.565,25.375,25.56,1477477,0
+REET.US,D,20251001,000000,25.58,25.7,25.56,25.64,7081391,0
+REET.US,D,20251002,000000,25.61,25.62,25.405,25.53,1765534,0
+REET.US,D,20251003,000000,25.57,25.8,25.57,25.68,852739,0
+REET.US,D,20251006,000000,25.63,25.645,25.485,25.51,1558687,0
+REET.US,D,20251007,000000,25.48,25.49,25.2799,25.37,2143868,0
+REET.US,D,20251008,000000,25.27,25.35,25.1735,25.23,811284,0
+REET.US,D,20251009,000000,25.27,25.27,25,25.07,1745823,0
+REET.US,D,20251010,000000,25.11,25.155,24.76,24.8,1069652,0
+REET.US,D,20251013,000000,24.86,25.01,24.81,25.01,1323045,0
+REET.US,D,20251014,000000,24.94,25.255,24.93,25.2,1030608,0
+REET.US,D,20251015,000000,25.26,25.535,25.24,25.49,1149055,0
+REET.US,D,20251016,000000,25.55,25.652,25.41,25.48,1608173,0
+REET.US,D,20251017,000000,25.44,25.65,25.41,25.62,2628196,0
+REET.US,D,20251020,000000,25.76,25.865,25.7,25.84,1466075,0
+REET.US,D,20251021,000000,25.83,25.845,25.69,25.7,1701117,0
+REET.US,D,20251022,000000,25.83,25.89,25.72,25.85,2177054,0
+REET.US,D,20251023,000000,25.9,25.97,25.73,25.88,1643630,0
+REET.US,D,20251024,000000,25.9601,26.0699,25.915,25.93,774035,0
+REET.US,D,20251027,000000,25.9528,26.02,25.845,26.02,1376927,0
+REET.US,D,20251028,000000,26.06,26.06,25.61,25.62,2505133,0
+REET.US,D,20251029,000000,25.52,25.5611,25.015,25.11,2114096,0
+REET.US,D,20251030,000000,25.012,25.2799,24.99,25.17,1726544,0
+REET.US,D,20251031,000000,25.03,25.265,24.975,25.21,1739896,0
+REET.US,D,20251103,000000,25.14,25.23,24.91,25.23,1896700,0
+REET.US,D,20251104,000000,25.16,25.2199,25.075,25.18,1434355,0
+REET.US,D,20251105,000000,25.24,25.285,25.125,25.21,817542,0
+REET.US,D,20251106,000000,25.25,25.31,25.1399,25.18,1365507,0
+REET.US,D,20251107,000000,25.245,25.52,25.2,25.52,1116103,0
+REET.US,D,20251110,000000,25.475,25.56,25.345,25.47,1050507,0
+REET.US,D,20251111,000000,25.6,25.705,25.58,25.69,971482,0
+REET.US,D,20251112,000000,25.61,25.655,25.49,25.5,1515871,0
+REET.US,D,20251113,000000,25.385,25.4174,25.17,25.21,693563,0
+REET.US,D,20251114,000000,25.19,25.235,25.1,25.2,1543438,0
+REET.US,D,20251117,000000,25.23,25.285,24.99,25.08,1367460,0
+REET.US,D,20251118,000000,25.0699,25.205,25.005,25.12,1821453,0
+REET.US,D,20251119,000000,25.149,25.16,24.87,24.95,1416671,0
+REET.US,D,20251120,000000,25.1,25.195,24.812,24.83,1647141,0
+REET.US,D,20251121,000000,24.91,25.215,24.82,25.15,1669427,0
+REET.US,D,20251124,000000,25.15,25.2299,25.025,25.12,3922682,0
+REET.US,D,20251125,000000,25.27,25.495,25.22,25.39,2089886,0
+REET.US,D,20251126,000000,25.35,25.6553,25.35,25.55,1096430,0
+REET.US,D,20251128,000000,25.515,25.69,25.51,25.66,403650,0
+REET.US,D,20251201,000000,25.48,25.53,25.39,25.4,1541812,0
+REET.US,D,20251202,000000,25.48,25.485,25.3145,25.39,5853064,0
+REET.US,D,20251203,000000,25.42,25.48,25.3509,25.42,5009640,0
+REET.US,D,20251204,000000,25.36,25.47,25.265,25.3,6835988,0
+REET.US,D,20251205,000000,25.27,25.355,25.235,25.26,1466488,0
+REET.US,D,20251208,000000,25.25,25.26,25.02,25.04,1691569,0
+REET.US,D,20251209,000000,25.06,25.19,24.93,24.95,1979477,0
+REET.US,D,20251210,000000,24.98,25.175,24.955,25.05,1578357,0
+REET.US,D,20251211,000000,25.08,25.2,25.025,25.12,2036190,0
+REET.US,D,20251212,000000,25.19,25.2899,25.015,25.11,1290434,0
+REET.US,D,20251215,000000,24.855,24.88,24.735,24.87,1809656,0
+REET.US,D,20251216,000000,24.885,24.94,24.675,24.72,1717090,0
+REET.US,D,20251217,000000,24.71,24.855,24.69,24.79,1909165,0
+REET.US,D,20251218,000000,24.89,24.97,24.725,24.76,1957955,0
+REET.US,D,20251219,000000,24.725,24.85,24.69,24.71,2042629,0
+REET.US,D,20251222,000000,24.66,24.83,24.645,24.8,1580162,0
+REET.US,D,20251223,000000,24.86,24.8999,24.82,24.87,1745053,0
+REET.US,D,20251224,000000,24.91,25.035,24.88,25,1010733,0
+REET.US,D,20251226,000000,25.0399,25.06,24.95,25.04,999750,0
+REET.US,D,20251229,000000,25.07,25.15,25.02,25.1,3438068,0
+REET.US,D,20251230,000000,25.12,25.15,25.0601,25.11,1573718,0
+REET.US,D,20251231,000000,25.1,25.12,24.93,24.95,473373,0
+REET.US,D,20260102,000000,24.98,25.0776,24.84,25.02,784177,0
+REET.US,D,20260105,000000,24.91,25.135,24.84,25.06,1241140,0
+REET.US,D,20260106,000000,24.96,25.2177,24.95,25.17,813958,0
+REET.US,D,20260107,000000,25.33,25.39,25.12,25.14,1204957,0
+REET.US,D,20260108,000000,25.05,25.38,25.05,25.33,643403,0
+REET.US,D,20260109,000000,25.33,25.45,25.29,25.33,707156,0
+REET.US,D,20260112,000000,25.38,25.45,25.295,25.34,868897,0
+REET.US,D,20260113,000000,25.36,25.42,25.14,25.39,843829,0
+REET.US,D,20260114,000000,25.425,25.545,25.32,25.53,964712,0
+REET.US,D,20260115,000000,25.59,25.78,25.58,25.63,720213,0
+REET.US,D,20260116,000000,25.65,25.946,25.63,25.88,1671460,0
+REET.US,D,20260120,000000,25.79,25.79,25.524,25.54,1428403,0
+REET.US,D,20260121,000000,25.655,25.675,25.4,25.57,926383,0
+REET.US,D,20260122,000000,25.62,25.66,25.37,25.39,901861,0
+REET.US,D,20260123,000000,25.4,25.5051,25.285,25.48,782527,0
+REET.US,D,20260126,000000,25.6,25.66,25.45,25.47,772701,0
+REET.US,D,20260127,000000,25.48,25.575,25.429,25.56,878387,0
+REET.US,D,20260128,000000,25.54,25.62,25.335,25.38,967154,0
+REET.US,D,20260129,000000,25.577,25.7301,25.39,25.72,1537679,0
+REET.US,D,20260130,000000,25.625,25.68,25.435,25.67,1199942,0
+REET.US,D,20260202,000000,25.675,25.74,25.5,25.5,1039514,0
+REET.US,D,20260203,000000,25.5285,25.625,25.39,25.61,2344456,0
+REET.US,D,20260204,000000,25.76,26.01,25.73,25.92,1155625,0
+REET.US,D,20260205,000000,25.83,26,25.75,25.92,1241640,0
+REET.US,D,20260206,000000,26.05,26.2835,26.03,26.26,1068759,0
+REET.US,D,20260209,000000,26.28,26.42,26.17,26.4,1366358,0
+REET.US,D,20260210,000000,26.44,26.73,26.43,26.65,1702066,0
+REET.US,D,20260211,000000,26.76,26.91,26.71,26.77,2111809,0
+REET.US,D,20260212,000000,26.99,27.14,26.68,26.71,3054147,0
+REET.US,D,20260213,000000,26.8,27.065,26.6901,26.98,1829335,0
+REET.US,D,20260217,000000,27.095,27.26,26.95,27.25,1457909,0
+REET.US,D,20260218,000000,27.18,27.18,26.875,26.9,2241625,0
diff --git a/daily/us/nyse etfs/1/rphs.us.txt b/daily/us/nyse etfs/1/rphs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b434c6572f1ec9d933affd9a856766b9a9008892
--- /dev/null
+++ b/daily/us/nyse etfs/1/rphs.us.txt	
@@ -0,0 +1,974 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RPHS.US,D,20220401,000000,9.86,9.897,9.86,9.897,36057,0
+RPHS.US,D,20220404,000000,9.93,9.99,9.93,9.9621,2080,0
+RPHS.US,D,20220405,000000,9.97,9.97,9.8413,9.8413,412802,0
+RPHS.US,D,20220406,000000,9.77,9.78,9.73,9.7623,36425,0
+RPHS.US,D,20220407,000000,9.73,9.8332,9.725,9.81,5776,0
+RPHS.US,D,20220408,000000,9.825,9.825,9.7652,9.7652,1227,0
+RPHS.US,D,20220411,000000,9.67,9.68,9.6371,9.6371,6308,0
+RPHS.US,D,20220412,000000,9.7,9.72,9.57,9.6145,11343,0
+RPHS.US,D,20220413,000000,9.66,9.7114,9.66,9.7114,680,0
+RPHS.US,D,20220414,000000,9.6699,9.6799,9.58,9.5934,2731,0
+RPHS.US,D,20220418,000000,9.56,9.5873,9.56,9.5873,2761,0
+RPHS.US,D,20220419,000000,9.43,9.76,9.43,9.71,7188,0
+RPHS.US,D,20220420,000000,9.7,9.77,9.67,9.68,5313,0
+RPHS.US,D,20220421,000000,9.71,9.71,9.5683,9.5683,10936,0
+RPHS.US,D,20220422,000000,9.3501,9.3632,9.35,9.3632,930,0
+RPHS.US,D,20220425,000000,9.35,9.457,9.31,9.457,2761,0
+RPHS.US,D,20220426,000000,9.305,9.305,9.2224,9.2224,486,0
+RPHS.US,D,20220427,000000,9.36,9.42,9.31,9.3373,3552,0
+RPHS.US,D,20220428,000000,9.31,9.495,9.31,9.4781,3833,0
+RPHS.US,D,20220429,000000,9.315,9.315,9.1411,9.1411,617,0
+RPHS.US,D,20220502,000000,9.22,9.26,9.17,9.24,2593861,0
+RPHS.US,D,20220503,000000,9.24,9.29,9.22,9.26,673458,0
+RPHS.US,D,20220504,000000,9.23,9.35,9.23,9.3498,51501,0
+RPHS.US,D,20220505,000000,9.23,9.23,9.135,9.2,59044,0
+RPHS.US,D,20220506,000000,9.13,9.21,9.13,9.185,110590,0
+RPHS.US,D,20220509,000000,9.17,9.36,9.05,9.15,43154,0
+RPHS.US,D,20220510,000000,9.02,9.22,9.02,9.11,76615,0
+RPHS.US,D,20220511,000000,9.16,9.16,9.11,9.14,24398,0
+RPHS.US,D,20220512,000000,9.14,9.17,9,9.17,16545,0
+RPHS.US,D,20220513,000000,9.12,9.14,9.09,9.14,33095,0
+RPHS.US,D,20220516,000000,9.08,9.11,9.08,9.1,6308,0
+RPHS.US,D,20220517,000000,9.1,9.14,9.0832,9.11,48485,0
+RPHS.US,D,20220518,000000,9.03,9.03,8.95,8.9598,10650,0
+RPHS.US,D,20220519,000000,9,9.07,8.97,9.005,8666,0
+RPHS.US,D,20220520,000000,8.98,8.98,8.89,8.9722,17182,0
+RPHS.US,D,20220523,000000,8.95,9,8.94,8.99,48571,0
+RPHS.US,D,20220524,000000,9.05,9.14,9.04,9.09,66274,0
+RPHS.US,D,20220525,000000,9.07,9.08,9.03,9.03,32717,0
+RPHS.US,D,20220526,000000,9.22,9.4,9.2,9.3445,13465947,0
+RPHS.US,D,20220527,000000,9.36,9.37,9.31,9.35,382057,0
+RPHS.US,D,20220531,000000,8.6,9.46,8.38,9.44,70626,0
+RPHS.US,D,20220601,000000,9.32,9.36,9.25,9.32,94863,0
+RPHS.US,D,20220602,000000,8.53,9.4,8.53,9.4,108282,0
+RPHS.US,D,20220603,000000,9.31,9.32,9.22,9.23,103167,0
+RPHS.US,D,20220606,000000,9.32,9.35,9.24,9.32,53344,0
+RPHS.US,D,20220607,000000,9.23,9.37,9.2101,9.36,81154,0
+RPHS.US,D,20220608,000000,9.28,9.31,9.26,9.3,49577,0
+RPHS.US,D,20220609,000000,9.23,9.24,9.12,9.14,64660,0
+RPHS.US,D,20220610,000000,9.05,9.06,8.95,9.03,93484,0
+RPHS.US,D,20220613,000000,8.94,8.94,8.81,8.81,92408,0
+RPHS.US,D,20220614,000000,8.93,8.93,8.8105,8.87,181198,0
+RPHS.US,D,20220615,000000,8.92,8.98,8.82,8.885,107427,0
+RPHS.US,D,20220616,000000,8.85,8.91,8.81,8.91,65801,0
+RPHS.US,D,20220617,000000,8.85,8.9,8.8,8.898,136844,0
+RPHS.US,D,20220621,000000,8.73,9.01,8.67,8.84,95112,0
+RPHS.US,D,20220622,000000,8.81,8.91,8.81,8.83,124006,0
+RPHS.US,D,20220623,000000,8.92,8.92,8.82,8.855,138811,0
+RPHS.US,D,20220624,000000,8.9,8.949,8.85,8.94,79631,0
+RPHS.US,D,20220627,000000,8.9,8.97,8.85,8.95,106132,0
+RPHS.US,D,20220628,000000,8.915,8.915,8.82,8.82,60388,0
+RPHS.US,D,20220629,000000,8.86,8.8899,8.82,8.86,119647,0
+RPHS.US,D,20220630,000000,8.84,8.87,8.82,8.85,251692,0
+RPHS.US,D,20220701,000000,8.855,8.88,8.79,8.88,102127,0
+RPHS.US,D,20220705,000000,8.7,8.89,8.7,8.78,192683,0
+RPHS.US,D,20220706,000000,8.85,8.86,8.76,8.85,67728,0
+RPHS.US,D,20220707,000000,8.81,8.82,8.785,8.785,498809,0
+RPHS.US,D,20220708,000000,8.81,8.83,8.75,8.75,76688,0
+RPHS.US,D,20220711,000000,8.72,8.7999,8.65,8.65,64246,0
+RPHS.US,D,20220712,000000,8.68,8.8499,8.44,8.7,95895,0
+RPHS.US,D,20220713,000000,8.7201,8.8,8.7201,8.79,73957,0
+RPHS.US,D,20220714,000000,8.81,8.81,8.72,8.74,129681,0
+RPHS.US,D,20220715,000000,8.78,8.82,8.72,8.75,78479,0
+RPHS.US,D,20220718,000000,8.67,8.87,8.67,8.72,103398,0
+RPHS.US,D,20220719,000000,8.64,8.81,8.22,8.8,68556,0
+RPHS.US,D,20220720,000000,8.76,8.87,8.76,8.82,79302,0
+RPHS.US,D,20220721,000000,8.7,8.88,8.3125,8.85,69486,0
+RPHS.US,D,20220722,000000,8.9,8.9,8.8,8.83,79149,0
+RPHS.US,D,20220725,000000,8.81,8.84,8.805,8.83,301345,0
+RPHS.US,D,20220726,000000,8.83,8.83,8.76,8.79,54027,0
+RPHS.US,D,20220727,000000,8.86,8.86,8.79,8.86,63605,0
+RPHS.US,D,20220728,000000,8.8,8.94,8.8,8.9,113929,0
+RPHS.US,D,20220729,000000,8.96,8.97,8.91,8.97,144701,0
+RPHS.US,D,20220801,000000,8.96,8.96,8.91,8.95,72131,0
+RPHS.US,D,20220802,000000,8.92,8.94,8.87,8.87,49475,0
+RPHS.US,D,20220803,000000,8.89,9,8.89,8.96,362377,0
+RPHS.US,D,20220804,000000,9.01,9.01,8.95,8.988,144554,0
+RPHS.US,D,20220805,000000,8.94,8.97,8.92,8.96,102991,0
+RPHS.US,D,20220808,000000,9,9,8.93,8.96,49564,0
+RPHS.US,D,20220809,000000,8.87,8.9394,8.87,8.93,69494,0
+RPHS.US,D,20220810,000000,9.05,9.11,8.99,9.04,127260,0
+RPHS.US,D,20220811,000000,9.1,9.1,9,9.04,64714,0
+RPHS.US,D,20220812,000000,9.08,9.158,9.08,9.158,72870,0
+RPHS.US,D,20220815,000000,9.14,9.18,9.12,9.178,82556,0
+RPHS.US,D,20220816,000000,9.09,9.2,9.09,9.19,113695,0
+RPHS.US,D,20220817,000000,9.14,9.16,9.0901,9.14,68692,0
+RPHS.US,D,20220818,000000,9.16,9.16,9.11,9.16,42401,0
+RPHS.US,D,20220819,000000,9.07,9.07,9.02,9.02,161025,0
+RPHS.US,D,20220822,000000,9.02,9.02,8.87,8.91,281477,0
+RPHS.US,D,20220823,000000,8.89,8.9104,8.85,8.898,68336,0
+RPHS.US,D,20220824,000000,8.89,8.91,8.86,8.8879,53659,0
+RPHS.US,D,20220825,000000,8.8901,8.93,8.84,8.88,236951,0
+RPHS.US,D,20220826,000000,8.87,8.94,8.8,8.86,76514,0
+RPHS.US,D,20220829,000000,8.86,8.86,8.74,8.74,255381,0
+RPHS.US,D,20220830,000000,8.8,8.8,8.7,8.768,100787,0
+RPHS.US,D,20220831,000000,8.85,8.85,8.69,8.75,69489,0
+RPHS.US,D,20220901,000000,8.725,8.7499,8.68,8.748,110796,0
+RPHS.US,D,20220902,000000,8.71,8.85,8.69,8.758,39533,0
+RPHS.US,D,20220906,000000,8.72,8.75,8.68,8.68,92559,0
+RPHS.US,D,20220907,000000,8.76,8.76,8.69,8.7,187232,0
+RPHS.US,D,20220908,000000,8.76,8.76,8.69,8.7,82014,0
+RPHS.US,D,20220909,000000,8.76,8.7751,8.71,8.7751,82521,0
+RPHS.US,D,20220912,000000,8.74,8.77,8.71,8.76,51219,0
+RPHS.US,D,20220913,000000,8.75,8.818,8.74,8.74,92588,0
+RPHS.US,D,20220914,000000,8.6658,8.69,8.48,8.6,122374,0
+RPHS.US,D,20220915,000000,8.5467,8.67,8.51,8.67,117992,0
+RPHS.US,D,20220916,000000,8.64,8.69,8.62,8.62,622236,0
+RPHS.US,D,20220919,000000,8.62,8.67,8.61,8.66,61696,0
+RPHS.US,D,20220920,000000,8.64,8.67,8.61,8.64,69611,0
+RPHS.US,D,20220921,000000,8.56,8.66,8.56,8.66,33406,0
+RPHS.US,D,20220922,000000,8.63,8.66,8.61,8.66,116077,0
+RPHS.US,D,20220923,000000,8.5601,8.62,8.56,8.56,79008,0
+RPHS.US,D,20220926,000000,8.56,8.59,8.54,8.57,120093,0
+RPHS.US,D,20220927,000000,8.52,8.62,8.5,8.55,64858,0
+RPHS.US,D,20220928,000000,8.57,8.63,8.55,8.55,138648,0
+RPHS.US,D,20220929,000000,8.57,8.65,8.49,8.65,125231,0
+RPHS.US,D,20220930,000000,8.6,8.62,8.54,8.57,73321,0
+RPHS.US,D,20221003,000000,8.5658,8.61,8.52,8.55,105172,0
+RPHS.US,D,20221004,000000,8.48,8.66,8.48,8.66,145567,0
+RPHS.US,D,20221005,000000,8.66,8.66,8.55,8.66,73184,0
+RPHS.US,D,20221006,000000,8.62,8.64,8.51,8.51,51468,0
+RPHS.US,D,20221007,000000,8.57,8.62,8.57,8.62,23635,0
+RPHS.US,D,20221010,000000,8.5718,8.6,8.57,8.59,25613,0
+RPHS.US,D,20221011,000000,8.56,8.61,8.52,8.56,68667,0
+RPHS.US,D,20221012,000000,8.56,8.6,8.55,8.55,138369,0
+RPHS.US,D,20221013,000000,8.56,8.6,8.46,8.57,68059,0
+RPHS.US,D,20221014,000000,8.61,8.62,8.55,8.59,66104,0
+RPHS.US,D,20221017,000000,8.55,8.61,8.27,8.58,51906,0
+RPHS.US,D,20221018,000000,8.5,8.61,8.33,8.58,47390,0
+RPHS.US,D,20221019,000000,8.47,8.61,8.47,8.61,57093,0
+RPHS.US,D,20221020,000000,8.6099,8.61,8.55,8.55,51999,0
+RPHS.US,D,20221021,000000,8.56,8.64,8.52,8.64,69048,0
+RPHS.US,D,20221024,000000,8.61,8.61,8.56,8.56,52048,0
+RPHS.US,D,20221025,000000,8.61,8.64,8.57,8.64,54757,0
+RPHS.US,D,20221026,000000,8.6,8.64,8.58,8.64,69628,0
+RPHS.US,D,20221027,000000,8.5918,8.61,8.56,8.56,26542,0
+RPHS.US,D,20221028,000000,8.49,8.6,8.49,8.58,36252,0
+RPHS.US,D,20221031,000000,8.59,8.63,8.56,8.62,42795,0
+RPHS.US,D,20221101,000000,8.59,8.6,8.55,8.55,44886,0
+RPHS.US,D,20221102,000000,8.51,8.5908,8.48,8.48,74275,0
+RPHS.US,D,20221103,000000,8.4501,8.6,8.4501,8.6,49512,0
+RPHS.US,D,20221104,000000,8.52,8.58,8.51,8.58,42043,0
+RPHS.US,D,20221107,000000,8.5301,8.6,8.53,8.6,218541,0
+RPHS.US,D,20221108,000000,8.6,8.62,8.55,8.55,105858,0
+RPHS.US,D,20221109,000000,8.47,8.6,8.47,8.58,42050,0
+RPHS.US,D,20221110,000000,8.49,8.81,8.49,8.68,45277,0
+RPHS.US,D,20221111,000000,8.68,8.76,8.45,8.76,58347,0
+RPHS.US,D,20221114,000000,8.69,8.74,8.67,8.705,238425,0
+RPHS.US,D,20221115,000000,8.71,8.76,8.695,8.74,497479,0
+RPHS.US,D,20221116,000000,8.69,8.72,8.65,8.72,424269,0
+RPHS.US,D,20221117,000000,8.64,8.69,8.64,8.675,86210,0
+RPHS.US,D,20221118,000000,8.66,8.68,8.64,8.65,48788,0
+RPHS.US,D,20221121,000000,8.66,8.6797,8.64,8.65,93017,0
+RPHS.US,D,20221122,000000,8.665,8.67,8.63,8.64,45417,0
+RPHS.US,D,20221123,000000,8.6707,8.7,8.6301,8.675,36060,0
+RPHS.US,D,20221125,000000,8.6152,8.7,8.6152,8.6703,97843,0
+RPHS.US,D,20221128,000000,8.6601,8.6899,8.58,8.61,63621,0
+RPHS.US,D,20221129,000000,8.63,8.65,8.6,8.6,57903,0
+RPHS.US,D,20221130,000000,8.56,8.71,8.56,8.66,79237,0
+RPHS.US,D,20221201,000000,8.56,8.74,8.55,8.74,54445,0
+RPHS.US,D,20221202,000000,8.64,8.74,8.64,8.72,77229,0
+RPHS.US,D,20221205,000000,8.6501,8.7,8.64,8.64,42266,0
+RPHS.US,D,20221206,000000,8.61,8.62,8.5896,8.6056,33259,0
+RPHS.US,D,20221207,000000,8.59,8.63,8.5801,8.615,55662,0
+RPHS.US,D,20221208,000000,8.63,8.66,8.5901,8.66,256273,0
+RPHS.US,D,20221209,000000,8.6249,8.63,8.58,8.58,53198,0
+RPHS.US,D,20221212,000000,8.62,8.63,8.58,8.63,28582,0
+RPHS.US,D,20221213,000000,8.72,8.7201,8.64,8.64,61768,0
+RPHS.US,D,20221214,000000,8.61,8.69,8.57,8.6,67003,0
+RPHS.US,D,20221215,000000,8.55,8.58,8.42,8.43,74639,0
+RPHS.US,D,20221216,000000,8.45,8.48,8.42,8.48,148008,0
+RPHS.US,D,20221219,000000,8.475,8.475,8.4,8.4,37757,0
+RPHS.US,D,20221220,000000,8.46,8.48,8.41,8.48,163859,0
+RPHS.US,D,20221221,000000,8.4449,8.53,8.43,8.47,61229,0
+RPHS.US,D,20221222,000000,8.4536,8.5,8.43,8.43,68840,0
+RPHS.US,D,20221223,000000,8.38,8.465,8.38,8.43,54648,0
+RPHS.US,D,20221227,000000,8.46,8.46,8.42,8.42,28804,0
+RPHS.US,D,20221228,000000,8.42,8.5,8.42,8.42,84338,0
+RPHS.US,D,20221229,000000,8.36,8.5,8.36,8.42,288786,0
+RPHS.US,D,20221230,000000,8.46,8.47,8.41,8.41,185748,0
+RPHS.US,D,20230103,000000,8.42,8.45,8.42,8.42,94472,0
+RPHS.US,D,20230104,000000,8.46,8.49,8.4101,8.42,40953,0
+RPHS.US,D,20230105,000000,8.4351,8.48,8.4,8.47,56724,0
+RPHS.US,D,20230106,000000,8.37,8.47,8.35,8.41,49168,0
+RPHS.US,D,20230109,000000,8.46,8.49,8.39,8.39,51910,0
+RPHS.US,D,20230110,000000,8.445,8.49,8.37,8.38,148447,0
+RPHS.US,D,20230111,000000,8.47,8.5,8.3801,8.44,24370,0
+RPHS.US,D,20230112,000000,8.4732,8.48,8.43,8.46,81184,0
+RPHS.US,D,20230113,000000,8.37,8.52,8.37,8.41,56210,0
+RPHS.US,D,20230117,000000,8.35,8.56,8.35,8.41,212727,0
+RPHS.US,D,20230118,000000,8.55,8.56,8.38,8.38,325260,0
+RPHS.US,D,20230119,000000,8.48,8.498,8.3501,8.36,179295,0
+RPHS.US,D,20230120,000000,8.4,8.44,8.36,8.4176,85465,0
+RPHS.US,D,20230123,000000,8.4612,8.51,8.41,8.5,79289,0
+RPHS.US,D,20230124,000000,8.485,8.56,8.41,8.41,38397,0
+RPHS.US,D,20230125,000000,8.5,8.525,8.38,8.41,78943,0
+RPHS.US,D,20230126,000000,8.41,8.54,8.33,8.48,111523,0
+RPHS.US,D,20230127,000000,8.41,8.56,8.41,8.47,157028,0
+RPHS.US,D,20230130,000000,8.4986,8.54,8.41,8.41,98862,0
+RPHS.US,D,20230131,000000,8.4992,8.54,8.43,8.48,55651,0
+RPHS.US,D,20230201,000000,8.57,8.58,8.42,8.505,160565,0
+RPHS.US,D,20230202,000000,8.53,8.56,8.512,8.53,45247,0
+RPHS.US,D,20230203,000000,8.545,8.58,8.4899,8.4899,33687,0
+RPHS.US,D,20230206,000000,8.5,8.57,8.468,8.47,77644,0
+RPHS.US,D,20230207,000000,8.5224,8.63,8.47,8.54,262714,0
+RPHS.US,D,20230208,000000,8.51,8.6,8.48,8.48,114672,0
+RPHS.US,D,20230209,000000,8.63,8.63,8.47,8.47,169415,0
+RPHS.US,D,20230210,000000,8.44,8.52,8.43,8.52,68222,0
+RPHS.US,D,20230213,000000,8.48,8.57,8.46,8.5131,160127,0
+RPHS.US,D,20230214,000000,8.49,8.56,8.47,8.512,73545,0
+RPHS.US,D,20230215,000000,8.5,8.58,8.479,8.49,89703,0
+RPHS.US,D,20230216,000000,8.48,8.541,8.47,8.47,45426,0
+RPHS.US,D,20230217,000000,8.46,8.49,8.44,8.45,75447,0
+RPHS.US,D,20230221,000000,8.36,8.44,8.36,8.4089,90835,0
+RPHS.US,D,20230222,000000,8.4,8.47,8.37,8.37,173442,0
+RPHS.US,D,20230223,000000,8.5,8.5,8.37,8.39,84099,0
+RPHS.US,D,20230224,000000,8.365,8.38,8.34,8.35,110057,0
+RPHS.US,D,20230227,000000,8.33,8.42,8.33,8.36,55245,0
+RPHS.US,D,20230228,000000,8.3818,8.4,8.36,8.375,42021,0
+RPHS.US,D,20230301,000000,8.32,8.37,8.32,8.33,69889,0
+RPHS.US,D,20230302,000000,8.34,8.35,8.32,8.34,43134,0
+RPHS.US,D,20230303,000000,8.3,8.48,8.3,8.45,304073,0
+RPHS.US,D,20230306,000000,8.36,8.48,8.36,8.45,114067,0
+RPHS.US,D,20230307,000000,8.37,8.42,8.33,8.33,66444,0
+RPHS.US,D,20230308,000000,8.31,8.36,8.31,8.36,59960,0
+RPHS.US,D,20230309,000000,8.3659,8.37,8.31,8.32,87648,0
+RPHS.US,D,20230310,000000,8.37,8.37,8.29,8.29,211498,0
+RPHS.US,D,20230313,000000,8.21,8.37,8.21,8.33,98718,0
+RPHS.US,D,20230314,000000,8.32,8.38,8.29,8.31,67497,0
+RPHS.US,D,20230315,000000,8.2,8.36,8.2,8.285,112522,0
+RPHS.US,D,20230316,000000,8.29,8.383,8.2801,8.31,61934,0
+RPHS.US,D,20230317,000000,8.33,8.33,8.29,8.31,44912,0
+RPHS.US,D,20230320,000000,8.26,8.385,8.26,8.33,52655,0
+RPHS.US,D,20230321,000000,8.35,8.41,8.32,8.35,161325,0
+RPHS.US,D,20230322,000000,8.29,8.42,8.29,8.32,147875,0
+RPHS.US,D,20230323,000000,8.32,8.395,8.314,8.34,113389,0
+RPHS.US,D,20230324,000000,8.26,8.3516,8.155,8.34,57563,0
+RPHS.US,D,20230327,000000,8.34,8.38,8.32,8.32,84320,0
+RPHS.US,D,20230328,000000,8.26,8.34,8.26,8.34,76866,0
+RPHS.US,D,20230329,000000,8.33,8.42,8.33,8.36,82962,0
+RPHS.US,D,20230330,000000,8.36,8.44,8.36,8.37,42368,0
+RPHS.US,D,20230331,000000,8.3801,8.4334,8.3801,8.42,33785,0
+RPHS.US,D,20230403,000000,8.43,8.47,8.41,8.44,36473,0
+RPHS.US,D,20230404,000000,8.4,8.49,8.4,8.42,68055,0
+RPHS.US,D,20230405,000000,8.36,8.448,8.36,8.41,34709,0
+RPHS.US,D,20230406,000000,8.46,8.46,8.41,8.42,36582,0
+RPHS.US,D,20230410,000000,8.37,8.46,8.37,8.42,74761,0
+RPHS.US,D,20230411,000000,8.33,8.47,8.33,8.45,47442,0
+RPHS.US,D,20230412,000000,8.41,8.52,8.4,8.41,59319,0
+RPHS.US,D,20230413,000000,8.4,8.5,8.4,8.46,221485,0
+RPHS.US,D,20230414,000000,8.47,8.478,8.44,8.4671,35364,0
+RPHS.US,D,20230417,000000,8.45,8.52,8.4201,8.46,60422,0
+RPHS.US,D,20230418,000000,8.505,8.52,8.45,8.46,53866,0
+RPHS.US,D,20230419,000000,8.45,8.49,8.45,8.46,50441,0
+RPHS.US,D,20230420,000000,8.465,8.47,8.425,8.44,64264,0
+RPHS.US,D,20230421,000000,8.465,8.4992,8.43,8.44,186119,0
+RPHS.US,D,20230424,000000,8.4751,8.4751,8.43,8.43,33765,0
+RPHS.US,D,20230425,000000,8.43,8.4482,8.38,8.39,60874,0
+RPHS.US,D,20230426,000000,8.39,8.44,8.37,8.37,70981,0
+RPHS.US,D,20230427,000000,8.4,8.4533,8.4,8.44,41763,0
+RPHS.US,D,20230428,000000,8.4211,8.5,8.4211,8.48,71496,0
+RPHS.US,D,20230501,000000,8.4837,8.54,8.47,8.47,65915,0
+RPHS.US,D,20230502,000000,8.41,8.4699,8.39,8.43,59471,0
+RPHS.US,D,20230503,000000,8.5,8.5,8.4,8.4,52816,0
+RPHS.US,D,20230504,000000,8.4299,8.4299,8.37,8.37,22068,0
+RPHS.US,D,20230505,000000,8.42,8.51,8.41,8.44,63409,0
+RPHS.US,D,20230508,000000,8.44,8.4925,8.43,8.45,55650,0
+RPHS.US,D,20230509,000000,8.4407,8.47,8.42,8.455,70262,0
+RPHS.US,D,20230510,000000,8.475,8.48,8.42,8.44,48621,0
+RPHS.US,D,20230511,000000,8.4547,8.47,8.41,8.44,87265,0
+RPHS.US,D,20230512,000000,8.39,8.4637,8.39,8.43,32542,0
+RPHS.US,D,20230515,000000,8.42,8.46,8.42,8.44,44008,0
+RPHS.US,D,20230516,000000,8.44,8.49,8.42,8.42,115082,0
+RPHS.US,D,20230517,000000,8.46,8.5,8.44,8.5,36248,0
+RPHS.US,D,20230518,000000,8.47,8.53,8.47,8.52,57226,0
+RPHS.US,D,20230519,000000,8.52,8.56,8.48,8.5,73969,0
+RPHS.US,D,20230522,000000,8.5101,8.54,8.51,8.51,44783,0
+RPHS.US,D,20230523,000000,8.5,8.5201,8.44,8.46,115750,0
+RPHS.US,D,20230524,000000,8.5,8.5,8.4,8.41,73049,0
+RPHS.US,D,20230525,000000,8.4547,8.51,8.43,8.49,68344,0
+RPHS.US,D,20230526,000000,8.41,8.56,8.41,8.5,57324,0
+RPHS.US,D,20230530,000000,8.43,8.54,8.1,8.5,63154,0
+RPHS.US,D,20230531,000000,8.5,8.52,8.45,8.47,122373,0
+RPHS.US,D,20230601,000000,8.44,8.57,8.44,8.56,22771,0
+RPHS.US,D,20230602,000000,8.52,8.635,8.52,8.6,141474,0
+RPHS.US,D,20230605,000000,8.6,8.6619,8.59,8.59,53999,0
+RPHS.US,D,20230606,000000,8.56,8.64,8.56,8.62,122224,0
+RPHS.US,D,20230607,000000,8.63,8.6302,8.58,8.615,48059,0
+RPHS.US,D,20230608,000000,8.62,8.655,8.62,8.655,46307,0
+RPHS.US,D,20230609,000000,8.67,8.68,8.63,8.66,36055,0
+RPHS.US,D,20230612,000000,8.68,8.7106,8.66,8.7024,48482,0
+RPHS.US,D,20230613,000000,8.74,8.775,8.7309,8.76,118969,0
+RPHS.US,D,20230614,000000,8.7501,8.791,8.73,8.76,58019,0
+RPHS.US,D,20230615,000000,8.76,8.86,8.76,8.83,237251,0
+RPHS.US,D,20230616,000000,8.855,8.89,8.82,8.82,25789,0
+RPHS.US,D,20230620,000000,8.76,8.8599,8.76,8.79,232822,0
+RPHS.US,D,20230621,000000,8.91,8.91,8.75,8.75,74044,0
+RPHS.US,D,20230622,000000,8.71,8.81,8.71,8.7822,91974,0
+RPHS.US,D,20230623,000000,8.67,8.76,8.67,8.75,45188,0
+RPHS.US,D,20230626,000000,8.66,8.76,8.66,8.715,67744,0
+RPHS.US,D,20230627,000000,8.73,8.795,8.73,8.7942,83315,0
+RPHS.US,D,20230628,000000,8.69,8.7901,8.69,8.76,100259,0
+RPHS.US,D,20230629,000000,8.71,8.81,8.71,8.8,41669,0
+RPHS.US,D,20230630,000000,8.85,8.9,8.85,8.8892,45191,0
+RPHS.US,D,20230703,000000,8.8717,8.9,8.87,8.8949,54242,0
+RPHS.US,D,20230705,000000,8.85,8.9,8.85,8.88,51841,0
+RPHS.US,D,20230706,000000,8.78,8.83,8.78,8.82,101147,0
+RPHS.US,D,20230707,000000,8.82,8.87,8.82,8.84,49984,0
+RPHS.US,D,20230710,000000,8.76,8.83,8.76,8.81,79883,0
+RPHS.US,D,20230711,000000,8.76,8.9,8.76,8.9,69379,0
+RPHS.US,D,20230712,000000,8.94,8.95,8.92,8.95,75642,0
+RPHS.US,D,20230713,000000,9,9.02,8.97,9.02,39064,0
+RPHS.US,D,20230714,000000,8.93,9.03,8.93,8.95,45845,0
+RPHS.US,D,20230717,000000,8.96,9.08,8.95,9.0082,57669,0
+RPHS.US,D,20230718,000000,8.9,9.05,8.9,9.03,235867,0
+RPHS.US,D,20230719,000000,9.124,9.124,9.025,9.1149,26227,0
+RPHS.US,D,20230720,000000,9.08,9.08,9.02,9.04,64935,0
+RPHS.US,D,20230721,000000,9.04,9.0737,9.026,9.03,32017,0
+RPHS.US,D,20230724,000000,9.06,9.08,9.05,9.06,93266,0
+RPHS.US,D,20230725,000000,9.12,9.14,9.08,9.1144,65563,0
+RPHS.US,D,20230726,000000,9.07,9.1199,9.05,9.09,61927,0
+RPHS.US,D,20230727,000000,9.08,9.175,9.03,9.03,68162,0
+RPHS.US,D,20230728,000000,9.03,9.1224,9.03,9.11,9909,0
+RPHS.US,D,20230731,000000,9.05,9.13,9.01,9.12,84241,0
+RPHS.US,D,20230801,000000,9.1,9.16,9.1,9.14,62102,0
+RPHS.US,D,20230802,000000,9.055,9.055,8.99,9,34945,0
+RPHS.US,D,20230803,000000,8.9601,9.01,8.9601,8.97,39351,0
+RPHS.US,D,20230804,000000,8.94,9.0391,8.94,8.94,40307,0
+RPHS.US,D,20230807,000000,8.91,9.02,8.91,9,34336,0
+RPHS.US,D,20230808,000000,8.92,9,8.92,8.97,33549,0
+RPHS.US,D,20230809,000000,8.98,8.9937,8.92,8.93,47770,0
+RPHS.US,D,20230810,000000,8.99,9.0212,8.911,8.93,49945,0
+RPHS.US,D,20230811,000000,8.9253,8.9499,8.91,8.91,30765,0
+RPHS.US,D,20230814,000000,8.84,8.95,8.84,8.95,19587,0
+RPHS.US,D,20230815,000000,8.92,8.93,8.87,8.88,124772,0
+RPHS.US,D,20230816,000000,8.82,8.89,8.82,8.83,36000,0
+RPHS.US,D,20230817,000000,8.84,8.871,8.79,8.79,62778,0
+RPHS.US,D,20230818,000000,8.79,8.97,8.76,8.79,67111,0
+RPHS.US,D,20230821,000000,8.74,8.85,8.74,8.82,62245,0
+RPHS.US,D,20230822,000000,8.78,8.87,8.78,8.83,94360,0
+RPHS.US,D,20230823,000000,8.86,8.91,8.85,8.86,19286,0
+RPHS.US,D,20230824,000000,8.94,8.94,8.78,8.78,81493,0
+RPHS.US,D,20230825,000000,7.9,8.835,7.9,8.832,51629,0
+RPHS.US,D,20230828,000000,8.86,8.89,8.8101,8.8446,35460,0
+RPHS.US,D,20230829,000000,8.88,9.005,8.85,8.96,54502,0
+RPHS.US,D,20230830,000000,8.89,8.97,8.89,8.94,50564,0
+RPHS.US,D,20230831,000000,8.9497,9.0175,8.9401,8.9401,68949,0
+RPHS.US,D,20230901,000000,8.87,9,8.87,8.95,36103,0
+RPHS.US,D,20230905,000000,8.94,9.01,8.891,8.93,11340,0
+RPHS.US,D,20230906,000000,8.91,9,8.86,8.99,39005,0
+RPHS.US,D,20230907,000000,8.87,8.89,8.82,8.84,42733,0
+RPHS.US,D,20230908,000000,8.87,8.905,8.85,8.89,30974,0
+RPHS.US,D,20230911,000000,8.85,8.91,8.84,8.9,56713,0
+RPHS.US,D,20230912,000000,8.905,8.9393,8.86,8.86,24904,0
+RPHS.US,D,20230913,000000,8.88,8.91,8.85,8.86,76889,0
+RPHS.US,D,20230914,000000,8.9642,8.9642,8.925,8.925,18522,0
+RPHS.US,D,20230915,000000,8.88,8.9425,8.84,8.85,74785,0
+RPHS.US,D,20230918,000000,8.88,8.92,8.84,8.86,66552,0
+RPHS.US,D,20230919,000000,8.82,8.88,8.8001,8.83,46619,0
+RPHS.US,D,20230920,000000,8.85,8.9292,8.77,8.77,112647,0
+RPHS.US,D,20230921,000000,8.7257,8.79,8.68,8.68,29724,0
+RPHS.US,D,20230922,000000,8.7,8.738,8.67,8.7014,40874,0
+RPHS.US,D,20230925,000000,8.7,8.7499,8.65,8.69,30573,0
+RPHS.US,D,20230926,000000,8.6301,8.67,8.615,8.62,41228,0
+RPHS.US,D,20230927,000000,8.6099,8.67,8.59,8.61,168058,0
+RPHS.US,D,20230928,000000,8.58,8.72,8.58,8.675,32669,0
+RPHS.US,D,20230929,000000,8.66,8.74,8.6109,8.6597,21026,0
+RPHS.US,D,20231002,000000,8.62,8.66,8.6,8.6542,21001,0
+RPHS.US,D,20231003,000000,8.63,8.63,8.56,8.6,19311,0
+RPHS.US,D,20231004,000000,8.54,8.625,8.54,8.6235,456491,0
+RPHS.US,D,20231005,000000,8.57,8.6499,8.57,8.6,86722,0
+RPHS.US,D,20231006,000000,8.61,8.69,8.605,8.6867,42447,0
+RPHS.US,D,20231009,000000,8.675,8.72,8.6701,8.69,20216,0
+RPHS.US,D,20231010,000000,8.71,8.8,8.71,8.71,32910,0
+RPHS.US,D,20231011,000000,8.72,8.79,8.7,8.74,32546,0
+RPHS.US,D,20231012,000000,8.79,8.79,8.6701,8.69,33330,0
+RPHS.US,D,20231013,000000,8.74,8.74,8.67,8.73,16366,0
+RPHS.US,D,20231016,000000,8.74,8.81,8.7,8.72,29469,0
+RPHS.US,D,20231017,000000,8.65,8.78,8.65,8.72,34630,0
+RPHS.US,D,20231018,000000,8.72,8.74,8.6516,8.66,21545,0
+RPHS.US,D,20231019,000000,8.63,8.73,8.605,8.64,21154,0
+RPHS.US,D,20231020,000000,8.58,8.65,8.56,8.56,43305,0
+RPHS.US,D,20231023,000000,8.5801,8.66,8.55,8.56,16305,0
+RPHS.US,D,20231024,000000,8.585,8.63,8.57,8.59,19191,0
+RPHS.US,D,20231025,000000,8.6,8.6,8.51,8.51,25956,0
+RPHS.US,D,20231026,000000,8.4802,8.56,8.47,8.47,70160,0
+RPHS.US,D,20231027,000000,8.48,8.53,8.44,8.45,102824,0
+RPHS.US,D,20231030,000000,8.46,8.55,8.46,8.525,27416,0
+RPHS.US,D,20231031,000000,8.5109,8.58,8.5,8.53,30534,0
+RPHS.US,D,20231101,000000,8.565,8.61,8.5201,8.56,30028,0
+RPHS.US,D,20231102,000000,8.635,8.71,8.5975,8.65,33628,0
+RPHS.US,D,20231103,000000,8.66,8.74,8.65,8.7,30445,0
+RPHS.US,D,20231106,000000,8.735,8.775,8.69,8.71,25693,0
+RPHS.US,D,20231107,000000,8.69,8.77,8.68,8.73,44728,0
+RPHS.US,D,20231108,000000,8.7111,8.76,8.7001,8.7402,29944,0
+RPHS.US,D,20231109,000000,8.77,8.77,8.6803,8.7,37214,0
+RPHS.US,D,20231110,000000,8.72,8.83,8.705,8.83,33956,0
+RPHS.US,D,20231113,000000,8.795,8.83,8.7601,8.79,9748,0
+RPHS.US,D,20231114,000000,8.9,8.97,8.88,8.97,20516,0
+RPHS.US,D,20231115,000000,8.92,8.99,8.92,8.9437,42937,0
+RPHS.US,D,20231116,000000,8.92,8.96,8.9,8.9356,46917,0
+RPHS.US,D,20231117,000000,8.9355,8.96,8.925,8.93,17993,0
+RPHS.US,D,20231120,000000,8.95,9.03,8.94,9.0053,37834,0
+RPHS.US,D,20231121,000000,8.97,9.01,8.95,8.97,51609,0
+RPHS.US,D,20231122,000000,8.985,9.03,8.94,8.98,21576,0
+RPHS.US,D,20231124,000000,9.0011,9.04,9,9,6101,0
+RPHS.US,D,20231127,000000,8.99,9.05,8.96,8.99,15230,0
+RPHS.US,D,20231128,000000,9.01,9.06,8.975,9,42987,0
+RPHS.US,D,20231129,000000,9,9.08,8.99,8.99,2374282,0
+RPHS.US,D,20231130,000000,9.01,9.09,8.9301,9.09,25190,0
+RPHS.US,D,20231201,000000,9.0609,9.12,9.0013,9.04,39922,0
+RPHS.US,D,20231204,000000,9.11,9.18,8.99,9.02,29684,0
+RPHS.US,D,20231205,000000,8.94,9.07,8.94,8.98,23958,0
+RPHS.US,D,20231206,000000,9.0022,9.11,8.99,9.0305,17852,0
+RPHS.US,D,20231207,000000,9.06,9.15,9.06,9.1033,18875,0
+RPHS.US,D,20231208,000000,9.11,9.14,9.0301,9.1,25880,0
+RPHS.US,D,20231211,000000,9.03,9.2,9.03,9.11,44315,0
+RPHS.US,D,20231212,000000,9.1601,9.18,9.1,9.14,45853,0
+RPHS.US,D,20231213,000000,9.17,9.31,9.15,9.27,39402,0
+RPHS.US,D,20231214,000000,8.85,8.94,8.8115,8.83,15065,0
+RPHS.US,D,20231215,000000,8.75,8.8799,8.75,8.79,16787,0
+RPHS.US,D,20231218,000000,8.95,8.97,8.87,8.87,9017,0
+RPHS.US,D,20231219,000000,8.95,9.02,8.87,8.91,30817,0
+RPHS.US,D,20231220,000000,8.99,9.04,8.77,8.79,50401,0
+RPHS.US,D,20231221,000000,8.84,8.96,8.84,8.87,74443,0
+RPHS.US,D,20231222,000000,8.88,8.95,8.8614,8.89,17384,0
+RPHS.US,D,20231226,000000,8.88,9.0299,8.88,8.92,11813,0
+RPHS.US,D,20231227,000000,8.9213,9.0299,8.9213,8.9802,14317,0
+RPHS.US,D,20231228,000000,8.97,9.005,8.93,8.93,32098,0
+RPHS.US,D,20231229,000000,8.905,8.96,8.8821,8.895,21991,0
+RPHS.US,D,20240102,000000,8.82,8.95,8.7708,8.85,16314,0
+RPHS.US,D,20240103,000000,8.79,8.8887,8.755,8.77,30689,0
+RPHS.US,D,20240104,000000,8.78,8.855,8.77,8.77,37345,0
+RPHS.US,D,20240105,000000,8.8354,8.885,8.77,8.79,36791,0
+RPHS.US,D,20240108,000000,8.825,8.96,8.8101,8.94,16008,0
+RPHS.US,D,20240109,000000,8.78,8.92,8.78,8.87,8750,0
+RPHS.US,D,20240110,000000,8.91,8.98,8.88,8.94,145172,0
+RPHS.US,D,20240111,000000,8.88,9,8.8012,9,30612,0
+RPHS.US,D,20240112,000000,8.9844,8.9844,8.89,8.92,28420,0
+RPHS.US,D,20240116,000000,8.88,8.93,8.86,8.88,19231,0
+RPHS.US,D,20240117,000000,8.8,8.91,8.7411,8.91,29747,0
+RPHS.US,D,20240118,000000,8.89,8.99,8.87,8.94,16420,0
+RPHS.US,D,20240119,000000,8.99,9.085,8.94,9.03,47379,0
+RPHS.US,D,20240122,000000,9.01,9.1199,9.01,9.03,26108,0
+RPHS.US,D,20240123,000000,9.07,9.1,9.03,9.03,15930,0
+RPHS.US,D,20240124,000000,9.07,9.19,9.05,9.05,19795,0
+RPHS.US,D,20240125,000000,9.0915,9.15,9.0601,9.09,22297,0
+RPHS.US,D,20240126,000000,9.1,9.16,9.08,9.09,20757,0
+RPHS.US,D,20240129,000000,9.05,9.22,9.05,9.15,88703,0
+RPHS.US,D,20240130,000000,9.1,9.24,9.1,9.1893,24831,0
+RPHS.US,D,20240131,000000,9.09,9.1586,9.02,9.02,26122,0
+RPHS.US,D,20240201,000000,9.0695,9.1,9.04,9.1,12476,0
+RPHS.US,D,20240202,000000,9.22,9.2691,9.21,9.21,21879,0
+RPHS.US,D,20240205,000000,9.1501,9.25,9.1501,9.25,17313,0
+RPHS.US,D,20240206,000000,9.15,9.25,9.15,9.2,44443,0
+RPHS.US,D,20240207,000000,9.2691,9.31,9.24,9.29,35832,0
+RPHS.US,D,20240208,000000,9.31,9.33,9.28,9.31,17001,0
+RPHS.US,D,20240209,000000,9.33,9.355,9.31,9.34,15727,0
+RPHS.US,D,20240212,000000,9.3317,9.4099,9.33,9.33,33535,0
+RPHS.US,D,20240213,000000,9.22,9.28,9.18,9.22,22110,0
+RPHS.US,D,20240214,000000,9.266,9.3,9.24,9.28,12455,0
+RPHS.US,D,20240215,000000,9.31,9.365,9.31,9.34,11282,0
+RPHS.US,D,20240216,000000,9.3,9.35,9.3,9.3,12167,0
+RPHS.US,D,20240220,000000,9.26,9.29,9.23,9.26,10723,0
+RPHS.US,D,20240221,000000,9.265,9.32,9.2219,9.32,20215,0
+RPHS.US,D,20240222,000000,9.39,9.45,9.38,9.44,14522,0
+RPHS.US,D,20240223,000000,9.46,9.49,9.44,9.44,16551,0
+RPHS.US,D,20240226,000000,9.44,9.47,9.41,9.41,28446,0
+RPHS.US,D,20240227,000000,9.3906,9.44,9.3906,9.42,43580,0
+RPHS.US,D,20240228,000000,9.43,9.45,9.4,9.4,19287,0
+RPHS.US,D,20240229,000000,9.43,9.46,9.41,9.45,16441,0
+RPHS.US,D,20240301,000000,9.38,9.5399,9.38,9.51,32817,0
+RPHS.US,D,20240304,000000,9.44,9.56,9.44,9.51,10018,0
+RPHS.US,D,20240305,000000,9.59,9.59,9.3909,9.42,34002,0
+RPHS.US,D,20240306,000000,9.49,9.52,9.46,9.46,10337,0
+RPHS.US,D,20240307,000000,9.57,9.58,9.54,9.55,77591,0
+RPHS.US,D,20240308,000000,9.61,9.6121,9.49,9.5,48516,0
+RPHS.US,D,20240311,000000,9.46,9.52,9.42,9.49,17406,0
+RPHS.US,D,20240312,000000,9.51,9.63,9.46,9.59,20289,0
+RPHS.US,D,20240313,000000,9.53,9.62,9.53,9.57,9143,0
+RPHS.US,D,20240314,000000,9.52,9.59,9.49,9.55,31859,0
+RPHS.US,D,20240315,000000,9.525,9.525,9.4745,9.4949,24844,0
+RPHS.US,D,20240318,000000,9.67,9.67,9.53,9.54,31637,0
+RPHS.US,D,20240319,000000,9.51,9.61,9.51,9.58,137398,0
+RPHS.US,D,20240320,000000,9.6,9.68,9.58,9.67,47005,0
+RPHS.US,D,20240321,000000,9.74,9.76,9.71,9.74,13853,0
+RPHS.US,D,20240322,000000,9.66,9.72,9.66,9.68,24594,0
+RPHS.US,D,20240325,000000,9.6806,9.7,9.65,9.66,38607,0
+RPHS.US,D,20240326,000000,9.72,9.73,9.63,9.63,34211,0
+RPHS.US,D,20240327,000000,9.69,9.71,9.66,9.71,9321,0
+RPHS.US,D,20240328,000000,9.82,9.82,9.71,9.72,19147,0
+RPHS.US,D,20240401,000000,9.7011,9.7199,9.67,9.69,21016,0
+RPHS.US,D,20240402,000000,9.639,9.645,9.61,9.63,35685,0
+RPHS.US,D,20240403,000000,9.57,9.7,9.57,9.64,26503,0
+RPHS.US,D,20240404,000000,9.69,9.75,9.53,9.53,14822,0
+RPHS.US,D,20240405,000000,9.62,9.66,9.59,9.63,9251,0
+RPHS.US,D,20240408,000000,9.63,9.66,9.63,9.63,10718,0
+RPHS.US,D,20240409,000000,9.61,9.66,9.6013,9.64,23701,0
+RPHS.US,D,20240410,000000,9.54,9.5858,9.54,9.55,7261,0
+RPHS.US,D,20240411,000000,9.51,9.72,9.48,9.66,35606,0
+RPHS.US,D,20240412,000000,9.545,9.5499,9.48,9.4951,13219,0
+RPHS.US,D,20240415,000000,9.5,9.52,9.4051,9.42,29444,0
+RPHS.US,D,20240416,000000,9.46,9.46,9.38,9.38,15068,0
+RPHS.US,D,20240417,000000,9.36,9.38,9.33,9.33,79058,0
+RPHS.US,D,20240418,000000,9.36,9.37,9.31,9.32,10703,0
+RPHS.US,D,20240419,000000,9.31,9.34,9.26,9.26,24098,0
+RPHS.US,D,20240422,000000,9.26,9.37,9.26,9.32,27523,0
+RPHS.US,D,20240423,000000,9.36,9.3999,9.36,9.37,46074,0
+RPHS.US,D,20240424,000000,9.3691,9.42,9.36,9.38,22473,0
+RPHS.US,D,20240425,000000,9.24,9.36,9.24,9.35,26083,0
+RPHS.US,D,20240426,000000,9.4382,9.44,9.41,9.42,25356,0
+RPHS.US,D,20240429,000000,9.4,9.47,9.4,9.43,33643,0
+RPHS.US,D,20240430,000000,9.46,9.46,9.34,9.34,60035,0
+RPHS.US,D,20240501,000000,9.27,9.43,9.27,9.3,13955,0
+RPHS.US,D,20240502,000000,9.35,9.39,9.33,9.3731,26113,0
+RPHS.US,D,20240503,000000,9.455,9.4836,9.45,9.45,12185,0
+RPHS.US,D,20240506,000000,9.44,9.54,9.44,9.53,13948,0
+RPHS.US,D,20240507,000000,9.551,9.6,9.54,9.56,11951,0
+RPHS.US,D,20240508,000000,9.53,9.57,9.52,9.5561,21486,0
+RPHS.US,D,20240509,000000,9.5543,9.62,9.5543,9.594,19100,0
+RPHS.US,D,20240510,000000,9.635,9.635,9.59,9.6143,9392,0
+RPHS.US,D,20240513,000000,9.57,9.63,9.57,9.6053,8830,0
+RPHS.US,D,20240514,000000,9.69,9.69,9.59,9.67,16697,0
+RPHS.US,D,20240515,000000,9.6814,9.75,9.6814,9.74,29575,0
+RPHS.US,D,20240516,000000,9.77,9.77,9.7106,9.7425,14266,0
+RPHS.US,D,20240517,000000,9.73,9.74,9.7106,9.7361,19021,0
+RPHS.US,D,20240520,000000,9.83,9.83,9.73,9.7301,18447,0
+RPHS.US,D,20240521,000000,9.84,9.84,9.7301,9.777,23653,0
+RPHS.US,D,20240522,000000,9.77,9.78,9.71,9.743,33016,0
+RPHS.US,D,20240523,000000,9.72,9.78,9.65,9.65,16698,0
+RPHS.US,D,20240524,000000,9.72,9.76,9.6905,9.7315,15814,0
+RPHS.US,D,20240528,000000,9.72,9.77,9.7,9.72,8239,0
+RPHS.US,D,20240529,000000,9.69,9.72,9.665,9.7017,13966,0
+RPHS.US,D,20240530,000000,9.62,9.69,9.61,9.6221,14332,0
+RPHS.US,D,20240531,000000,9.56,9.73,9.51,9.73,50065,0
+RPHS.US,D,20240603,000000,9.562,9.78,9.562,9.675,19225,0
+RPHS.US,D,20240604,000000,9.73,9.77,9.68,9.7398,18320,0
+RPHS.US,D,20240605,000000,9.68,9.83,9.68,9.83,19918,0
+RPHS.US,D,20240606,000000,9.83,9.84,9.81,9.835,8390,0
+RPHS.US,D,20240607,000000,9.73,9.8506,9.73,9.8294,5568,0
+RPHS.US,D,20240610,000000,9.807,9.8308,9.807,9.8287,7903,0
+RPHS.US,D,20240611,000000,9.87,9.87,9.81,9.83,9457,0
+RPHS.US,D,20240612,000000,9.96,9.9835,9.9363,9.9363,23700,0
+RPHS.US,D,20240613,000000,9.915,9.94,9.9091,9.938,10620,0
+RPHS.US,D,20240614,000000,9.93,9.96,9.88,9.93,39565,0
+RPHS.US,D,20240617,000000,10.03,10.03,9.9,10.005,20651,0
+RPHS.US,D,20240618,000000,10.0122,10.03,10,10.014,10191,0
+RPHS.US,D,20240620,000000,10,10.03,9.99,10.0101,21151,0
+RPHS.US,D,20240621,000000,9.985,10.03,9.95,9.998,23885,0
+RPHS.US,D,20240624,000000,9.93,10.06,9.93,9.9537,12663,0
+RPHS.US,D,20240625,000000,9.97,10,9.9401,9.9816,14453,0
+RPHS.US,D,20240626,000000,9.9898,10.02,9.94,9.9817,14479,0
+RPHS.US,D,20240627,000000,10,10.02,9.96,10.0044,18455,0
+RPHS.US,D,20240628,000000,10.02,10.03,9.9401,9.9791,18368,0
+RPHS.US,D,20240701,000000,9.99,10.03,9.93,9.9854,90035,0
+RPHS.US,D,20240702,000000,9.9,10.14,9.9,10.01,49831,0
+RPHS.US,D,20240703,000000,10.05,10.0943,10.0401,10.0943,6475,0
+RPHS.US,D,20240705,000000,10.03,10.14,10.03,10.11,13003,0
+RPHS.US,D,20240708,000000,10.12,10.2,10.12,10.1686,11202,0
+RPHS.US,D,20240709,000000,10.11,10.165,10.11,10.13,3707,0
+RPHS.US,D,20240710,000000,10.15,10.23,10.15,10.23,33526,0
+RPHS.US,D,20240711,000000,10.2,10.32,10.15,10.2012,13450,0
+RPHS.US,D,20240712,000000,10.21,10.295,10.18,10.2434,9827,0
+RPHS.US,D,20240715,000000,10.28,10.3,10.24,10.255,12891,0
+RPHS.US,D,20240716,000000,10.26,10.34,10.26,10.33,20193,0
+RPHS.US,D,20240717,000000,10.2555,10.2555,10.18,10.215,9162,0
+RPHS.US,D,20240718,000000,10.16,10.23,10.09,10.09,6185,0
+RPHS.US,D,20240719,000000,10.05,10.11,10.03,10.03,42981,0
+RPHS.US,D,20240722,000000,10.13,10.2,10.07,10.1411,19562,0
+RPHS.US,D,20240723,000000,10.09,10.18,10.09,10.1407,42794,0
+RPHS.US,D,20240724,000000,10,10.05,9.92,9.92,10435,0
+RPHS.US,D,20240725,000000,9.9,10.015,9.9,9.9261,10498,0
+RPHS.US,D,20240726,000000,9.97,10.01,9.97,9.9839,4716,0
+RPHS.US,D,20240729,000000,10.005,10.04,9.94,9.9802,20327,0
+RPHS.US,D,20240730,000000,9.94,10.004,9.91,9.91,22852,0
+RPHS.US,D,20240731,000000,10,10.13,10,10.0875,9224,0
+RPHS.US,D,20240801,000000,10.05,10.05,9.91,9.93,8907,0
+RPHS.US,D,20240802,000000,9.83,9.8971,9.81,9.8795,23605,0
+RPHS.US,D,20240805,000000,9.84,9.84,9.49,9.753,12095,0
+RPHS.US,D,20240806,000000,9.78,9.81,9.7,9.7,18817,0
+RPHS.US,D,20240807,000000,9.76,9.83,9.7,9.7306,6667,0
+RPHS.US,D,20240808,000000,9.7397,9.82,9.7397,9.8089,6398,0
+RPHS.US,D,20240809,000000,9.78,9.8499,9.76,9.8184,12029,0
+RPHS.US,D,20240812,000000,9.75,9.83,9.65,9.8191,13018,0
+RPHS.US,D,20240813,000000,9.86,9.9243,9.84,9.9243,21815,0
+RPHS.US,D,20240814,000000,9.9289,9.95,9.9,9.92,12858,0
+RPHS.US,D,20240815,000000,10.0092,10.05,10.005,10.039,11319,0
+RPHS.US,D,20240816,000000,10.095,10.13,10.04,10.0831,20376,0
+RPHS.US,D,20240819,000000,10.07,10.125,9.99,10,10811,0
+RPHS.US,D,20240820,000000,10.17,10.19,10.14,10.16,13155,0
+RPHS.US,D,20240821,000000,10.24,10.2499,10.15,10.205,18153,0
+RPHS.US,D,20240822,000000,10.225,10.24,10.15,10.155,4770,0
+RPHS.US,D,20240823,000000,10.21,10.24,10.1848,10.2201,5794,0
+RPHS.US,D,20240826,000000,10.24,10.24,10.17,10.2102,18969,0
+RPHS.US,D,20240827,000000,10.2,10.22,10.18,10.1996,13049,0
+RPHS.US,D,20240828,000000,10.18,10.2035,10.13,10.1668,9385,0
+RPHS.US,D,20240829,000000,10.24,10.27,10.16,10.1758,13195,0
+RPHS.US,D,20240830,000000,10.12,10.21,10.12,10.1965,10396,0
+RPHS.US,D,20240903,000000,10.15,10.15,9.7801,9.7801,27836,0
+RPHS.US,D,20240904,000000,10.01,10.0911,10.01,10.0702,13225,0
+RPHS.US,D,20240905,000000,10.098,10.12,9.94,10.0302,10136,0
+RPHS.US,D,20240906,000000,9.935,9.94,9.85,9.9231,6262,0
+RPHS.US,D,20240909,000000,10.08,10.08,9.9,10.02,11216,0
+RPHS.US,D,20240910,000000,9.95,10.07,9.91,10.0043,7849,0
+RPHS.US,D,20240911,000000,9.83,10,9.83,9.964,73938,0
+RPHS.US,D,20240912,000000,10.08,10.11,10.01,10.1007,3882,0
+RPHS.US,D,20240913,000000,10.17,10.1999,10.12,10.1627,10162,0
+RPHS.US,D,20240916,000000,10.12,10.2,10.12,10.17,8556,0
+RPHS.US,D,20240917,000000,10.17,10.31,9.96,10.1954,19702,0
+RPHS.US,D,20240918,000000,10.15,10.2342,10.15,10.1792,8473,0
+RPHS.US,D,20240919,000000,10.28,10.4,10.27,10.275,12101,0
+RPHS.US,D,20240920,000000,10.24,10.32,10.24,10.2667,11280,0
+RPHS.US,D,20240923,000000,10.31,10.31,10.308,10.308,12646,0
+RPHS.US,D,20240924,000000,10.22,10.35,10.22,10.3205,19712,0
+RPHS.US,D,20240925,000000,10.31,10.35,10.29,10.3129,1852,0
+RPHS.US,D,20240926,000000,10.37,10.42,10.32,10.3599,13138,0
+RPHS.US,D,20240927,000000,10.41,10.45,10.33,10.3586,10317,0
+RPHS.US,D,20240930,000000,10.31,10.365,10.3,10.362,4200,0
+RPHS.US,D,20241001,000000,10.25,10.35,10.25,10.2961,1305,0
+RPHS.US,D,20241002,000000,10.305,10.36,10.28,10.31,15524,0
+RPHS.US,D,20241003,000000,10.34,10.38,10.22,10.34,13302,0
+RPHS.US,D,20241004,000000,10.3331,10.37,10.29,10.3445,12374,0
+RPHS.US,D,20241007,000000,10.3,10.4,10.25,10.2909,4796,0
+RPHS.US,D,20241008,000000,10.3,10.38,10.3,10.3595,12577,0
+RPHS.US,D,20241009,000000,10.3609,10.49,10.3609,10.4361,13507,0
+RPHS.US,D,20241010,000000,10.43,10.47,10.3701,10.4151,8688,0
+RPHS.US,D,20241011,000000,10.4588,10.51,10.4,10.4765,11877,0
+RPHS.US,D,20241014,000000,10.48,10.59,10.48,10.5555,4311,0
+RPHS.US,D,20241015,000000,10.48,10.57,10.43,10.4714,9931,0
+RPHS.US,D,20241016,000000,10.48,10.5899,10.42,10.525,8714,0
+RPHS.US,D,20241017,000000,10.54,10.58,10.47,10.515,11267,0
+RPHS.US,D,20241018,000000,10.51,10.58,10.48,10.5401,11333,0
+RPHS.US,D,20241021,000000,10.48,10.53,10.44,10.46,19669,0
+RPHS.US,D,20241022,000000,10.55,10.58,10.46,10.47,7727,0
+RPHS.US,D,20241023,000000,10.46,10.52,10.36,10.4248,14664,0
+RPHS.US,D,20241024,000000,10.45604,10.49,10.38,10.4537,8323,0
+RPHS.US,D,20241025,000000,10.55,10.56,10.4012,10.45,21166,0
+RPHS.US,D,20241028,000000,10.52,10.54,10.42,10.4751,8198,0
+RPHS.US,D,20241029,000000,10.458,10.53,10.4541,10.4907,9295,0
+RPHS.US,D,20241030,000000,10.45,10.56,10.42,10.4607,9001,0
+RPHS.US,D,20241031,000000,10.38,10.38,10.26,10.3036,13042,0
+RPHS.US,D,20241101,000000,10.42,10.42,10.28,10.345,12483,0
+RPHS.US,D,20241104,000000,10.28,10.35,10.25,10.3098,18694,0
+RPHS.US,D,20241105,000000,10.07,10.42,10.07,10.4017,9906,0
+RPHS.US,D,20241106,000000,10.5941,10.6,10.5285,10.58,13951,0
+RPHS.US,D,20241107,000000,10.6,10.7217,10.59,10.6854,22477,0
+RPHS.US,D,20241108,000000,10.715,10.78,10.69,10.69,10420,0
+RPHS.US,D,20241111,000000,10.7642,10.79,10.6814,10.7243,11919,0
+RPHS.US,D,20241112,000000,10.6715,10.8,10.6715,10.7276,18563,0
+RPHS.US,D,20241113,000000,10.73,10.81,10.68,10.7137,28456,0
+RPHS.US,D,20241114,000000,10.76,10.77,10.61,10.6469,6364,0
+RPHS.US,D,20241115,000000,10.5989,10.5989,10.51,10.5248,4655,0
+RPHS.US,D,20241118,000000,10.6,10.6093,10.5,10.5554,16751,0
+RPHS.US,D,20241119,000000,10.53,10.6199,10.53,10.5853,16680,0
+RPHS.US,D,20241120,000000,10.5,10.75,10.5,10.5775,6835,0
+RPHS.US,D,20241121,000000,10.54,10.68,10.52,10.6527,21282,0
+RPHS.US,D,20241122,000000,10.67,10.6834,10.61,10.6557,15074,0
+RPHS.US,D,20241125,000000,10.71,10.7155,10.63,10.6848,7784,0
+RPHS.US,D,20241126,000000,10.67,10.76,10.66,10.7157,14372,0
+RPHS.US,D,20241127,000000,10.68,10.74,10.67,10.705,6235,0
+RPHS.US,D,20241129,000000,10.78,10.78,10.7269,10.7501,5498,0
+RPHS.US,D,20241202,000000,10.785,10.83,10.74,10.782,4191,0
+RPHS.US,D,20241203,000000,10.73,10.7909,10.72,10.7711,8464,0
+RPHS.US,D,20241204,000000,10.79,10.87,10.78,10.865,15471,0
+RPHS.US,D,20241205,000000,10.82,10.9,10.8,10.845,15957,0
+RPHS.US,D,20241206,000000,10.9,10.9,10.8,10.86,12290,0
+RPHS.US,D,20241209,000000,10.83,10.88,10.77,10.8046,19752,0
+RPHS.US,D,20241210,000000,10.8338,10.8338,10.7501,10.7694,2447,0
+RPHS.US,D,20241211,000000,10.79,10.9089,10.79,10.8555,6845,0
+RPHS.US,D,20241212,000000,10.4996,10.51,10.4001,10.48,14651,0
+RPHS.US,D,20241213,000000,10.4,10.46,10.11,10.4049,22160,0
+RPHS.US,D,20241216,000000,10.49,10.54,10.4,10.4598,21120,0
+RPHS.US,D,20241217,000000,10.48,10.48,10.3804,10.4191,34709,0
+RPHS.US,D,20241218,000000,10.49,10.49,10.1855,10.1855,13433,0
+RPHS.US,D,20241219,000000,10.21,10.23,10.13,10.1603,7427,0
+RPHS.US,D,20241220,000000,10.1645,10.3394,10.08,10.2321,20476,0
+RPHS.US,D,20241223,000000,10.27,10.3,10.21,10.2666,11028,0
+RPHS.US,D,20241224,000000,10.37,10.39,10.29,10.3466,17245,0
+RPHS.US,D,20241226,000000,10.306,10.3617,10.1,10.3499,4615,0
+RPHS.US,D,20241227,000000,10.1999,10.2999,9.76,10.2101,7622,0
+RPHS.US,D,20241230,000000,10.15,10.2399,10.15,10.1777,4269,0
+RPHS.US,D,20241231,000000,10.22,10.22,10.09,10.122,21660,0
+RPHS.US,D,20250102,000000,10.25,10.25,10.04,10.12,12327,0
+RPHS.US,D,20250103,000000,10.2,10.24,10.15,10.1994,9119,0
+RPHS.US,D,20250106,000000,10.34,10.35,10.2208,10.2344,18729,0
+RPHS.US,D,20250107,000000,10.23,10.42,10.155,10.155,7750,0
+RPHS.US,D,20250108,000000,10.1442,10.17,10.08,10.1551,7537,0
+RPHS.US,D,20250110,000000,10.07,10.08,10.0224,10.0375,32637,0
+RPHS.US,D,20250113,000000,9.94,10.14,9.93,10.14,62023,0
+RPHS.US,D,20250114,000000,10.06,10.0968,9.99,10.0442,14610,0
+RPHS.US,D,20250115,000000,10.16,10.21,10.16,10.1883,18375,0
+RPHS.US,D,20250116,000000,10.15,10.23,10.1403,10.1797,4124,0
+RPHS.US,D,20250117,000000,10.2,10.2663,10.2,10.2551,2291,0
+RPHS.US,D,20250121,000000,10.27,10.37,10.27,10.3294,13760,0
+RPHS.US,D,20250122,000000,10.34,10.45,10.34,10.3798,10027,0
+RPHS.US,D,20250123,000000,10.34,10.4148,10.34,10.4148,7328,0
+RPHS.US,D,20250124,000000,10.38,10.47,10.34,10.4099,17088,0
+RPHS.US,D,20250127,000000,10.22,10.31,10.18,10.2,142921,0
+RPHS.US,D,20250128,000000,10.23,10.41,10.23,10.349,23822,0
+RPHS.US,D,20250129,000000,10.23,10.3799,10.21,10.21,18638,0
+RPHS.US,D,20250130,000000,10.2301,10.4099,10.2301,10.3282,9225,0
+RPHS.US,D,20250131,000000,10.39,10.4132,10.25,10.3016,5545,0
+RPHS.US,D,20250203,000000,10.13,10.3299,10.13,10.29,17804,0
+RPHS.US,D,20250204,000000,10.19,10.4,10.19,10.21,15707,0
+RPHS.US,D,20250205,000000,10.18,10.3313,10.18,10.3313,15192,0
+RPHS.US,D,20250206,000000,10.32,10.3611,10.24,10.3511,14218,0
+RPHS.US,D,20250207,000000,10.32,10.37,10.17,10.271,19504,0
+RPHS.US,D,20250210,000000,10.2101,10.43,10.21,10.2201,13935,0
+RPHS.US,D,20250211,000000,10.2982,10.43,10.2201,10.3292,21898,0
+RPHS.US,D,20250212,000000,10.3,10.3741,10.28,10.3354,13189,0
+RPHS.US,D,20250213,000000,10.3601,10.4249,10.35,10.4249,20562,0
+RPHS.US,D,20250214,000000,10.44,10.46,10.4,10.4344,18834,0
+RPHS.US,D,20250218,000000,10.42,10.44,10.33,10.33,40348,0
+RPHS.US,D,20250219,000000,10.46,10.5,10.35,10.45,15921,0
+RPHS.US,D,20250220,000000,10.56,10.56,10.39,10.52,62632,0
+RPHS.US,D,20250221,000000,10.432,10.432,10.2901,10.3168,11158,0
+RPHS.US,D,20250224,000000,10.3,10.32,10.25,10.265,13823,0
+RPHS.US,D,20250225,000000,10.211,10.2207,10.17,10.2207,7121,0
+RPHS.US,D,20250226,000000,10.21,10.284,10.15,10.226,21707,0
+RPHS.US,D,20250227,000000,10.21,10.25,10.1038,10.1038,27283,0
+RPHS.US,D,20250228,000000,10.02,10.17,10.02,10.17,17585,0
+RPHS.US,D,20250303,000000,10.2032,10.22,10.02,10.0638,22870,0
+RPHS.US,D,20250304,000000,9.99,10.13,9.9858,9.9916,9635,0
+RPHS.US,D,20250305,000000,9.99,10.08,9.9601,10.0676,11160,0
+RPHS.US,D,20250306,000000,9.88,10.04,9.88,9.967,22904,0
+RPHS.US,D,20250307,000000,9.87,9.99,9.87,9.9491,8471,0
+RPHS.US,D,20250310,000000,9.9699,9.9699,9.784,9.8235,10794,0
+RPHS.US,D,20250311,000000,9.72,9.86,9.71,9.7966,11389,0
+RPHS.US,D,20250312,000000,9.8119,9.9,9.71,9.8248,17093,0
+RPHS.US,D,20250313,000000,9.732,9.8,9.69,9.7499,8562,0
+RPHS.US,D,20250314,000000,9.74,9.8776,9.73,9.8296,25425,0
+RPHS.US,D,20250317,000000,9.83,9.87,9.79,9.8585,11341,0
+RPHS.US,D,20250318,000000,9.74,9.8728,9.73,9.809,16441,0
+RPHS.US,D,20250319,000000,9.78,9.855,9.7204,9.8491,7009,0
+RPHS.US,D,20250320,000000,9.8811,9.9118,9.7801,9.8556,12609,0
+RPHS.US,D,20250321,000000,9.75,9.85,9.7,9.815,10047,0
+RPHS.US,D,20250324,000000,9.86,9.9673,9.81,9.9054,32393,0
+RPHS.US,D,20250325,000000,9.88,9.9543,9.8,9.88,9044,0
+RPHS.US,D,20250326,000000,9.88,9.9606,9.8,9.891,16238,0
+RPHS.US,D,20250327,000000,9.81,9.9298,9.8003,9.8631,7156,0
+RPHS.US,D,20250328,000000,9.71,9.83,9.68,9.7549,6462,0
+RPHS.US,D,20250331,000000,9.6512,9.7845,9.65,9.7519,7387,0
+RPHS.US,D,20250401,000000,9.7401,9.8321,9.7044,9.785,14735,0
+RPHS.US,D,20250402,000000,9.72,9.87,9.72,9.8191,4095,0
+RPHS.US,D,20250403,000000,9.61,9.7217,9.6014,9.6397,9857,0
+RPHS.US,D,20250404,000000,9.485,9.5,9.34,9.3952,7068,0
+RPHS.US,D,20250407,000000,9.14,9.5,9.1327,9.38,19214,0
+RPHS.US,D,20250408,000000,9.38,9.4999,9.3285,9.395,83771,0
+RPHS.US,D,20250409,000000,9.38,9.6999,9.38,9.5957,12026,0
+RPHS.US,D,20250410,000000,9.27,9.5291,9.15,9.4152,31441,0
+RPHS.US,D,20250411,000000,9.5085,9.5626,9.5,9.5626,14543,0
+RPHS.US,D,20250414,000000,9.61,9.61,9.53,9.5644,5376,0
+RPHS.US,D,20250415,000000,9.55,9.6,9.5,9.5606,22801,0
+RPHS.US,D,20250416,000000,9.5476,9.5476,9.456,9.4795,7551,0
+RPHS.US,D,20250417,000000,9.4724,9.49,9.4408,9.48,10168,0
+RPHS.US,D,20250421,000000,9.39,9.415,9.35,9.4002,10637,0
+RPHS.US,D,20250422,000000,9.43,9.5096,9.43,9.4834,9395,0
+RPHS.US,D,20250423,000000,9.56,9.59,9.5,9.5499,7275,0
+RPHS.US,D,20250424,000000,9.55,9.6267,9.55,9.6249,11197,0
+RPHS.US,D,20250425,000000,9.59,9.67,9.55,9.6361,19141,0
+RPHS.US,D,20250428,000000,9.61,9.66,9.58,9.6451,14526,0
+RPHS.US,D,20250429,000000,9.61,9.6976,9.61,9.6699,6222,0
+RPHS.US,D,20250430,000000,9.59,9.66,9.55,9.65,6911,0
+RPHS.US,D,20250501,000000,9.81,9.81,9.711,9.743,7982,0
+RPHS.US,D,20250502,000000,9.74,9.81,9.74,9.7852,4033,0
+RPHS.US,D,20250505,000000,9.72,9.78,9.72,9.77,6496,0
+RPHS.US,D,20250506,000000,9.69,9.75,9.63,9.7235,8527,0
+RPHS.US,D,20250507,000000,9.7,9.77,9.68,9.7293,12085,0
+RPHS.US,D,20250508,000000,9.7668,9.82,9.7668,9.7761,7120,0
+RPHS.US,D,20250509,000000,9.74,9.81,9.72,9.7598,15626,0
+RPHS.US,D,20250512,000000,9.86,10.0399,9.85,9.9225,7606,0
+RPHS.US,D,20250513,000000,9.93,9.9994,9.93,9.9697,5350,0
+RPHS.US,D,20250514,000000,9.96,10,9.95,9.9703,8606,0
+RPHS.US,D,20250515,000000,9.96,10.04,9.96,10.0204,18981,0
+RPHS.US,D,20250516,000000,9.99,10.09,9.99,10.0676,10460,0
+RPHS.US,D,20250519,000000,10.025,10.1099,10.02,10.0839,14797,0
+RPHS.US,D,20250520,000000,10.06,10.09,10,10.05,11141,0
+RPHS.US,D,20250521,000000,10.03,10.07,9.91,9.9352,12669,0
+RPHS.US,D,20250522,000000,9.8801,10.02,9.8801,9.9372,8894,0
+RPHS.US,D,20250523,000000,9.8645,9.91,9.8407,9.8877,6559,0
+RPHS.US,D,20250527,000000,10.03,10.07,9.96,10.03,4285,0
+RPHS.US,D,20250528,000000,10.04,10.09,9.96,10.0084,11078,0
+RPHS.US,D,20250529,000000,10,10.05,9.95,10.0167,19079,0
+RPHS.US,D,20250530,000000,9.97,10.01,9.96,10.0076,5718,0
+RPHS.US,D,20250602,000000,9.93,10.0405,9.93,10.0405,11164,0
+RPHS.US,D,20250603,000000,10.06,10.1285,10.06,10.1049,7613,0
+RPHS.US,D,20250604,000000,10.13,10.1634,10.1099,10.1099,3729,0
+RPHS.US,D,20250605,000000,10.02,10.144,10.02,10.0425,19311,0
+RPHS.US,D,20250606,000000,10.1416,10.1621,10.1,10.134,20962,0
+RPHS.US,D,20250609,000000,10.15,10.2,10.11,10.15,10319,0
+RPHS.US,D,20250610,000000,10.1636,10.21,10.14,10.1843,7312,0
+RPHS.US,D,20250611,000000,10.22,10.32,10.1305,10.1649,12944,0
+RPHS.US,D,20250612,000000,10.16,10.2299,10.14,10.2009,8584,0
+RPHS.US,D,20250613,000000,10.08,10.165,10.08,10.1011,2967,0
+RPHS.US,D,20250616,000000,10.17,10.19,10.15,10.1697,16765,0
+RPHS.US,D,20250617,000000,10.1994,10.1994,10.1,10.1201,11068,0
+RPHS.US,D,20250618,000000,10.14,10.1728,10.099,10.1015,7014,0
+RPHS.US,D,20250620,000000,10.14,10.1999,10.0305,10.0766,19092,0
+RPHS.US,D,20250623,000000,10.095,10.18,10.06,10.1476,14995,0
+RPHS.US,D,20250624,000000,10.245,10.2732,10.22,10.2699,14403,0
+RPHS.US,D,20250625,000000,10.2696,10.318,10.19,10.215,10519,0
+RPHS.US,D,20250626,000000,10.325,10.3399,10.2948,10.3378,8780,0
+RPHS.US,D,20250627,000000,10.39,10.47,10.3301,10.3779,5401,0
+RPHS.US,D,20250630,000000,10.4715,10.4982,10.38,10.4349,12453,0
+RPHS.US,D,20250701,000000,10.4,10.5,10.4,10.4501,11161,0
+RPHS.US,D,20250702,000000,10.453,10.5397,10.42,10.495,6834,0
+RPHS.US,D,20250703,000000,10.48,10.58,10.48,10.58,65634,0
+RPHS.US,D,20250707,000000,10.48,10.5599,10.41,10.41,16011,0
+RPHS.US,D,20250708,000000,10.505,10.5324,10.41,10.4843,26286,0
+RPHS.US,D,20250709,000000,10.525,10.5799,10.43,10.545,11745,0
+RPHS.US,D,20250710,000000,10.5352,10.62,10.49,10.5648,13139,0
+RPHS.US,D,20250711,000000,10.5999,10.5999,10.42,10.47,9979,0
+RPHS.US,D,20250714,000000,10.461,10.62,10.461,10.5486,19796,0
+RPHS.US,D,20250715,000000,10.56,10.7,10.5001,10.5187,16245,0
+RPHS.US,D,20250716,000000,10.45,10.5693,10.44,10.481,9869,0
+RPHS.US,D,20250717,000000,10.5,10.64,10.45,10.59,11886,0
+RPHS.US,D,20250718,000000,10.6215,10.6454,10.5201,10.5794,27312,0
+RPHS.US,D,20250721,000000,10.59,10.7,10.56,10.605,11799,0
+RPHS.US,D,20250722,000000,10.67,10.72,10.53,10.5983,30792,0
+RPHS.US,D,20250723,000000,10.58,10.69,10.56,10.62,9763,0
+RPHS.US,D,20250724,000000,10.64,10.753,10.64,10.6989,4611,0
+RPHS.US,D,20250725,000000,10.65,10.7791,10.65,10.7291,16588,0
+RPHS.US,D,20250728,000000,10.7,10.74,10.631,10.71,23798,0
+RPHS.US,D,20250729,000000,10.7,10.75,10.61,10.69,38084,0
+RPHS.US,D,20250730,000000,10.7,10.7451,10.61,10.6775,18820,0
+RPHS.US,D,20250731,000000,10.73,10.7805,10.63,10.656,9978,0
+RPHS.US,D,20250801,000000,10.44,10.53,10.35,10.46,17682,0
+RPHS.US,D,20250804,000000,10.55,10.64,10.5101,10.605,10679,0
+RPHS.US,D,20250805,000000,10.6495,10.7,10.54,10.5819,11010,0
+RPHS.US,D,20250806,000000,10.58,10.67,10.56,10.615,9604,0
+RPHS.US,D,20250807,000000,10.6308,10.6308,10.5492,10.6041,6791,0
+RPHS.US,D,20250808,000000,10.63,10.7202,10.62,10.68,9199,0
+RPHS.US,D,20250811,000000,10.7,10.79,10.58,10.68,12453,0
+RPHS.US,D,20250812,000000,10.689,10.8399,10.65,10.7703,7377,0
+RPHS.US,D,20250813,000000,10.8358,10.92,10.78,10.83,6196,0
+RPHS.US,D,20250814,000000,10.83,10.86,10.76,10.8239,4217,0
+RPHS.US,D,20250815,000000,10.74,10.851,10.7206,10.795,24184,0
+RPHS.US,D,20250818,000000,10.775,10.89,10.71,10.7872,8027,0
+RPHS.US,D,20250819,000000,10.745,10.89,10.64,10.7139,18006,0
+RPHS.US,D,20250820,000000,10.7652,10.82,10.57,10.6987,19361,0
+RPHS.US,D,20250821,000000,10.612,10.749,10.5,10.61,17615,0
+RPHS.US,D,20250822,000000,10.784,10.8699,10.59,10.7909,7486,0
+RPHS.US,D,20250825,000000,10.79,10.89,10.72,10.768,16702,0
+RPHS.US,D,20250826,000000,10.7,10.82,10.7,10.7867,9905,0
+RPHS.US,D,20250827,000000,10.8799,10.9,10.7407,10.8238,5300,0
+RPHS.US,D,20250828,000000,10.81,10.93,10.75,10.8568,6057,0
+RPHS.US,D,20250829,000000,10.86,10.86,10.71,10.7823,5559,0
+RPHS.US,D,20250902,000000,10.64,10.99,10.61,10.645,10534,0
+RPHS.US,D,20250903,000000,10.7,10.8299,10.64,10.755,8578,0
+RPHS.US,D,20250904,000000,10.76,10.88,10.74,10.845,10650,0
+RPHS.US,D,20250905,000000,10.87875,10.88,10.75,10.8206,17582,0
+RPHS.US,D,20250908,000000,10.9,10.94,10.8134,10.8639,8468,0
+RPHS.US,D,20250909,000000,10.8513,10.95,10.79,10.8654,22402,0
+RPHS.US,D,20250910,000000,10.9246,10.97,10.84,10.8981,8751,0
+RPHS.US,D,20250911,000000,10.9999,10.9999,10.86,10.9805,26889,0
+RPHS.US,D,20250912,000000,10.93,11.05,10.88,10.9851,61529,0
+RPHS.US,D,20250915,000000,11.028,11.09,10.9,11.0239,45893,0
+RPHS.US,D,20250916,000000,10.97,11.0831,10.9692,11.0276,9776,0
+RPHS.US,D,20250917,000000,10.95,11.0999,10.9,10.9954,6403,0
+RPHS.US,D,20250918,000000,11.0518,11.1188,11,11.0599,12852,0
+RPHS.US,D,20250919,000000,11.14,11.14,11.02,11.06,15250,0
+RPHS.US,D,20250922,000000,11.05,11.15,11.05,11.13,3644,0
+RPHS.US,D,20250923,000000,11.1,11.11,11.022,11.07,6849,0
+RPHS.US,D,20250924,000000,11.03,11.119,10.92,10.99,10761,0
+RPHS.US,D,20250925,000000,10.94,11.03,10.921,10.9795,16701,0
+RPHS.US,D,20250926,000000,10.95,11.04,10.95,11.035,5553,0
+RPHS.US,D,20250929,000000,11.06,11.082,11.02,11.0705,5457,0
+RPHS.US,D,20250930,000000,11.01,11.09,11.01,11.081,7084,0
+RPHS.US,D,20251001,000000,11.03,11.19,11.025,11.1,10234,0
+RPHS.US,D,20251002,000000,11.1,11.1785,11.09,11.1289,19712,0
+RPHS.US,D,20251003,000000,11.14,11.26,11.11,11.1591,31868,0
+RPHS.US,D,20251006,000000,11.1591,11.2034,11.14,11.1932,9648,0
+RPHS.US,D,20251007,000000,11.19,11.19,11.1,11.1291,11177,0
+RPHS.US,D,20251008,000000,11.2272,11.23,11.14,11.22,9552,0
+RPHS.US,D,20251009,000000,11.16,11.2099,11.12,11.1559,15028,0
+RPHS.US,D,20251010,000000,11.16,11.16,10.8808,10.8808,25807,0
+RPHS.US,D,20251013,000000,10.97,11.06,10.97,11.0205,13640,0
+RPHS.US,D,20251014,000000,10.96,11.0896,10.9584,11.0353,9708,0
+RPHS.US,D,20251015,000000,11.11,11.1393,11.0368,11.0483,4385,0
+RPHS.US,D,20251016,000000,11.07,11.0905,11.005,11.0315,6819,0
+RPHS.US,D,20251017,000000,11.04,11.0915,10.99,11.0915,10511,0
+RPHS.US,D,20251020,000000,11.13,11.195,11.13,11.195,1033,0
+RPHS.US,D,20251021,000000,11.15,11.2095,11.13,11.1857,26893,0
+RPHS.US,D,20251022,000000,11.16,11.17,11.06,11.1353,15595,0
+RPHS.US,D,20251023,000000,11.15,11.23,11.15,11.1895,10744,0
+RPHS.US,D,20251024,000000,11.25,11.2837,11.22,11.2689,7212,0
+RPHS.US,D,20251027,000000,11.3423,11.4032,11.33,11.4032,11749,0
+RPHS.US,D,20251028,000000,11.38,11.49,11.32,11.44,34375,0
+RPHS.US,D,20251029,000000,11.44,11.47,11.35,11.4488,18851,0
+RPHS.US,D,20251030,000000,11.4,11.44,11.3264,11.3518,23674,0
+RPHS.US,D,20251031,000000,11.38,11.4036,11.3,11.3655,17876,0
+RPHS.US,D,20251103,000000,11.36,11.4044,11.26,11.3733,18336,0
+RPHS.US,D,20251104,000000,11.27,11.3,11.2055,11.263,11149,0
+RPHS.US,D,20251105,000000,11.25,11.3,11.25,11.2749,15801,0
+RPHS.US,D,20251106,000000,11.2,11.21,11.16,11.1846,8236,0
+RPHS.US,D,20251107,000000,11.07,11.153,10.99,11.153,30598,0
+RPHS.US,D,20251110,000000,11.24,11.325,11.2,11.3248,17167,0
+RPHS.US,D,20251111,000000,11.3119,11.355,11.25,11.3346,6655,0
+RPHS.US,D,20251112,000000,11.345,11.38,11.3,11.31,15801,0
+RPHS.US,D,20251113,000000,11.23,11.28,11.15,11.1943,9288,0
+RPHS.US,D,20251114,000000,11.165,11.2299,11.1401,11.1401,8465,0
+RPHS.US,D,20251117,000000,11.2,11.24,11.05,11.0802,10480,0
+RPHS.US,D,20251118,000000,11.072,11.083,10.9792,11.0372,13344,0
+RPHS.US,D,20251119,000000,11.07,11.1099,10.98,11.02,13699,0
+RPHS.US,D,20251120,000000,11.1896,11.1896,10.89,10.9419,11168,0
+RPHS.US,D,20251121,000000,10.9,11.01,10.9,10.9721,32445,0
+RPHS.US,D,20251124,000000,11.03,11.1311,11.02,11.1165,74383,0
+RPHS.US,D,20251125,000000,11.1016,11.21,11.08,11.192,13108,0
+RPHS.US,D,20251126,000000,11.2,11.33,11.2,11.2747,7018,0
+RPHS.US,D,20251128,000000,11.25,11.3499,11.25,11.3112,991,0
+RPHS.US,D,20251201,000000,11.24,11.33,11.13,11.2703,29655,0
+RPHS.US,D,20251202,000000,11.27,11.3157,11.22,11.25,14387,0
+RPHS.US,D,20251203,000000,11.26,11.34,11.24,11.2901,14522,0
+RPHS.US,D,20251204,000000,11.26,11.32,11.26,11.28,12584,0
+RPHS.US,D,20251205,000000,11.354,11.36,11.3,11.3,16190,0
+RPHS.US,D,20251208,000000,11.28,11.3599,11.28,11.3149,5075,0
+RPHS.US,D,20251209,000000,11.29,11.32,11.26,11.26,6903,0
+RPHS.US,D,20251210,000000,11.25,11.3442,11.25,11.31,13898,0
+RPHS.US,D,20251211,000000,11.3,11.3512,11.3,11.34,12551,0
+RPHS.US,D,20251212,000000,10.25,10.31,10.03,10.09,11353,0
+RPHS.US,D,20251215,000000,10.19,10.23,10.1,10.1453,103194,0
+RPHS.US,D,20251216,000000,10.07,10.12,10.04,10.12,14727,0
+RPHS.US,D,20251217,000000,10.19,10.21,9.97,9.9701,37544,0
+RPHS.US,D,20251218,000000,10.05,10.08,10.02,10.0538,11286,0
+RPHS.US,D,20251219,000000,10.0882,10.14,10.06,10.06,31795,0
+RPHS.US,D,20251222,000000,10.15,10.2,10.1,10.2,28826,0
+RPHS.US,D,20251223,000000,10.19,10.2599,10.18,10.2,10547,0
+RPHS.US,D,20251224,000000,10.21,10.31,10.21,10.28,21990,0
+RPHS.US,D,20251226,000000,10.23,10.31,10.23,10.2521,4244,0
+RPHS.US,D,20251229,000000,10.21,10.25,10.14,10.2248,9173,0
+RPHS.US,D,20251230,000000,10.225,10.25,10.18,10.24,13826,0
+RPHS.US,D,20251231,000000,10.18,10.2059,10.15,10.18,6731,0
+RPHS.US,D,20260102,000000,10.1371,10.24,10.1,10.22,11955,0
+RPHS.US,D,20260105,000000,10.24,10.3,10.17,10.2,9671,0
+RPHS.US,D,20260106,000000,10.22,10.28,10.22,10.25,19461,0
+RPHS.US,D,20260107,000000,10.28,10.3,10.22,10.235,22867,0
+RPHS.US,D,20260108,000000,10.2,10.24,10.09,10.21,12227,0
+RPHS.US,D,20260109,000000,10.26,10.3014,10.25,10.2991,7260,0
+RPHS.US,D,20260112,000000,10.3,10.35,10.27,10.305,12019,0
+RPHS.US,D,20260113,000000,10.3232,10.3232,10.26,10.2717,18405,0
+RPHS.US,D,20260114,000000,10.24,10.24,10.19,10.235,7133,0
+RPHS.US,D,20260115,000000,10.29,10.29,10.21,10.2548,10489,0
+RPHS.US,D,20260116,000000,10.258,10.28,10.23,10.25,22764,0
+RPHS.US,D,20260120,000000,10.13,10.17,10.06,10.065,27882,0
+RPHS.US,D,20260121,000000,10.15,10.19,10.09,10.1649,98812,0
+RPHS.US,D,20260122,000000,10.235,10.26,10.11,10.2052,17517,0
+RPHS.US,D,20260123,000000,10.17,10.22,10.17,10.2018,14369,0
+RPHS.US,D,20260126,000000,10.23,10.28,10.2,10.255,11348,0
+RPHS.US,D,20260127,000000,10.3072,10.335,10.28,10.295,80783,0
+RPHS.US,D,20260128,000000,10.29,10.4,10.27,10.2985,9840,0
+RPHS.US,D,20260129,000000,10.2199,10.28,10.1865,10.2655,9946,0
+RPHS.US,D,20260130,000000,10.26,10.26,10.1775,10.2348,14773,0
+RPHS.US,D,20260202,000000,10.245,10.31,10.245,10.2898,10472,0
+RPHS.US,D,20260203,000000,10.3,10.3,10.16,10.195,15741,0
+RPHS.US,D,20260204,000000,10.165,10.21,9.98,10.1711,13308,0
+RPHS.US,D,20260205,000000,10.07,10.1,10.04,10.0522,16172,0
+RPHS.US,D,20260206,000000,10.1,10.21,10.1,10.205,5777,0
+RPHS.US,D,20260209,000000,10.2,11.16,10.185,10.255,13719,0
+RPHS.US,D,20260210,000000,10.25,10.25,10.21,10.2185,17554,0
+RPHS.US,D,20260211,000000,10.21,10.2699,10.2,10.2001,12192,0
+RPHS.US,D,20260212,000000,10.23,10.23,10.06,10.06,7650,0
+RPHS.US,D,20260213,000000,10.08,10.18,10.01,10.073,7870,0
+RPHS.US,D,20260217,000000,10.07,10.15,10.06,10.0899,7580,0
+RPHS.US,D,20260218,000000,10.15,10.18,10.12,10.14,13591,0
diff --git a/daily/us/nyse etfs/1/rsbt.us.txt b/daily/us/nyse etfs/1/rsbt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a48de30b8b70fdf6f2222d92af1bfd5b832ea05
--- /dev/null
+++ b/daily/us/nyse etfs/1/rsbt.us.txt	
@@ -0,0 +1,759 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSBT.US,D,20230209,000000,21.19,21.19,19.9733,19.9733,97044,0
+RSBT.US,D,20230210,000000,19.9,20.04,19.77,19.79,13925,0
+RSBT.US,D,20230213,000000,19.98,20.7,19.98,20.7,12858,0
+RSBT.US,D,20230214,000000,19.89,20.09,19.89,20.09,12136,0
+RSBT.US,D,20230215,000000,19.9,20.01,19.83,19.94,5306,0
+RSBT.US,D,20230216,000000,19.97,20.15,19.9022,20.0207,13147,0
+RSBT.US,D,20230217,000000,19.98,21.14,19.98,20.087,6858,0
+RSBT.US,D,20230221,000000,20.11,21.54,20.0266,20.0266,51053,0
+RSBT.US,D,20230222,000000,20,20,19.9,19.94,12556,0
+RSBT.US,D,20230223,000000,19.9499,19.96,19.8,19.8629,36723,0
+RSBT.US,D,20230224,000000,19.75,19.8,19.68,19.7129,22293,0
+RSBT.US,D,20230227,000000,19.8701,19.95,19.8679,19.8679,4837,0
+RSBT.US,D,20230228,000000,19.917,19.917,19.7768,19.7768,9501,0
+RSBT.US,D,20230301,000000,19.94,19.97,19.8945,19.9399,41481,0
+RSBT.US,D,20230302,000000,20.05,20.05,19.91,20.02,18542,0
+RSBT.US,D,20230303,000000,19.97,20.14,19.92,20.0702,24228,0
+RSBT.US,D,20230306,000000,20.15,20.215,20.05,20.15,16383,0
+RSBT.US,D,20230307,000000,20.12,20.15,20.0601,20.09,21023,0
+RSBT.US,D,20230308,000000,20.12,20.18,20.05,20.1539,63780,0
+RSBT.US,D,20230309,000000,20.12,20.12,19.79,19.79,12722,0
+RSBT.US,D,20230310,000000,19.39,19.39,19.0501,19.0501,10670,0
+RSBT.US,D,20230313,000000,18.2,18.32,18.0743,18.0743,17726,0
+RSBT.US,D,20230314,000000,18.3,18.39,18.26,18.3003,9819,0
+RSBT.US,D,20230315,000000,18.2,18.2,18.1,18.1676,3628,0
+RSBT.US,D,20230316,000000,18.15,18.2,18.141,18.1662,5872,0
+RSBT.US,D,20230317,000000,18.34,18.34,18.225,18.2699,23829,0
+RSBT.US,D,20230320,000000,18.24,18.24,18.085,18.1,35301,0
+RSBT.US,D,20230321,000000,18.13,18.14,18.07,18.0947,6881,0
+RSBT.US,D,20230322,000000,18.129,18.33,18.129,18.3081,10685,0
+RSBT.US,D,20230323,000000,18.31,18.39,18.31,18.365,4608,0
+RSBT.US,D,20230324,000000,18.36,18.36,18.2607,18.28,2515,0
+RSBT.US,D,20230327,000000,18.22,18.22,18.15,18.165,17461,0
+RSBT.US,D,20230328,000000,18.15,18.1761,18.11,18.1761,25033,0
+RSBT.US,D,20230329,000000,18.15,18.17,18.118,18.1277,5636,0
+RSBT.US,D,20230330,000000,18.07,18.24,18.07,18.2261,13978,0
+RSBT.US,D,20230331,000000,18.23,18.26,18.21,18.26,4352,0
+RSBT.US,D,20230403,000000,18.29,18.38,18.29,18.38,15359,0
+RSBT.US,D,20230404,000000,18.32,18.4699,18.32,18.425,14258,0
+RSBT.US,D,20230405,000000,18.44,18.99,18.42,18.42,24818,0
+RSBT.US,D,20230406,000000,18.4574,18.53,18.45,18.5073,71560,0
+RSBT.US,D,20230410,000000,18.36,19.335,18.2501,18.32,15699,0
+RSBT.US,D,20230411,000000,18.825,18.925,18.3,18.3029,7854,0
+RSBT.US,D,20230412,000000,18.825,18.825,18.41,18.4601,16662,0
+RSBT.US,D,20230413,000000,18.53,18.72,18.49,18.5,136599,0
+RSBT.US,D,20230414,000000,18.46,18.5,18.3,18.355,9109,0
+RSBT.US,D,20230417,000000,18.31,18.31,18.13,18.2139,12837,0
+RSBT.US,D,20230418,000000,18.16,18.3,18.16,18.245,26377,0
+RSBT.US,D,20230419,000000,18.23,18.4,18.205,18.2528,7139,0
+RSBT.US,D,20230420,000000,18.32,18.35,18.26,18.2839,19844,0
+RSBT.US,D,20230421,000000,18.2811,18.33,18.27,18.2988,20834,0
+RSBT.US,D,20230424,000000,18.37,18.4,18.3,18.34,22593,0
+RSBT.US,D,20230425,000000,18.35,18.38,18.3468,18.37,24208,0
+RSBT.US,D,20230426,000000,18.37,18.4,18.3026,18.3026,8056,0
+RSBT.US,D,20230427,000000,18.289,18.3,18.23,18.2851,6154,0
+RSBT.US,D,20230428,000000,18.45,18.45,18.35,18.4157,55762,0
+RSBT.US,D,20230501,000000,18.41,18.41,18.26,18.26,2945,0
+RSBT.US,D,20230502,000000,18.25,18.36,18.25,18.33,5718,0
+RSBT.US,D,20230503,000000,18.47,18.69,18.4261,18.4466,6990,0
+RSBT.US,D,20230504,000000,18.4,18.48,18.37,18.405,8305,0
+RSBT.US,D,20230505,000000,18.33,18.33,18.16,18.299,5445,0
+RSBT.US,D,20230508,000000,18.245,18.29,18.2227,18.2227,32290,0
+RSBT.US,D,20230509,000000,18.14,18.17,18.11,18.15,2653,0
+RSBT.US,D,20230510,000000,18.1642,18.2299,18.12,18.2299,7334,0
+RSBT.US,D,20230511,000000,18.15,18.17,18.1489,18.1499,3256,0
+RSBT.US,D,20230512,000000,18.14,18.16,18.0368,18.05,4502,0
+RSBT.US,D,20230515,000000,18,18.04,17.97,17.985,4246,0
+RSBT.US,D,20230516,000000,17.9,17.96,17.88,17.95,4565,0
+RSBT.US,D,20230517,000000,17.96,17.97,17.945,17.945,1755,0
+RSBT.US,D,20230518,000000,17.9717,17.98,17.87,17.9401,10015,0
+RSBT.US,D,20230519,000000,17.9,17.979,17.9,17.931,1366,0
+RSBT.US,D,20230522,000000,18.04,18.07,18.015,18.015,1963,0
+RSBT.US,D,20230523,000000,18,18.02,17.92,17.935,6361,0
+RSBT.US,D,20230524,000000,17.87,17.87,17.8,17.825,92235,0
+RSBT.US,D,20230525,000000,17.84,17.99,17.81,17.955,2862,0
+RSBT.US,D,20230526,000000,17.98,18.15,17.98,18.135,2404,0
+RSBT.US,D,20230530,000000,18.14,18.17,18.09,18.11,3631,0
+RSBT.US,D,20230531,000000,18.05,18.06,17.9877,18.0194,6324,0
+RSBT.US,D,20230601,000000,18.02,18.08,18.02,18.035,4162,0
+RSBT.US,D,20230602,000000,18.09,18.1,18.01,18.06,3035,0
+RSBT.US,D,20230605,000000,18.01,18.11,18.01,18.075,6144,0
+RSBT.US,D,20230606,000000,18.02,18.1,18.02,18.09,4164,0
+RSBT.US,D,20230607,000000,18.04,18.04,17.9001,17.9341,10206,0
+RSBT.US,D,20230608,000000,17.95,18.035,17.94,18.0123,6598,0
+RSBT.US,D,20230609,000000,18.0768,18.1,18.05,18.0804,4953,0
+RSBT.US,D,20230612,000000,18.08,18.23,18.07,18.23,28470,0
+RSBT.US,D,20230613,000000,18.23,18.34,18.23,18.305,86187,0
+RSBT.US,D,20230614,000000,18.359,18.3999,18.31,18.369,11777,0
+RSBT.US,D,20230615,000000,18.35,18.49,18.35,18.4689,36736,0
+RSBT.US,D,20230616,000000,18.73,18.73,18.505,18.5299,3555,0
+RSBT.US,D,20230620,000000,18.45,18.47,18.36,18.45,35997,0
+RSBT.US,D,20230621,000000,18.459,18.46,18.3599,18.3731,9477,0
+RSBT.US,D,20230622,000000,18.37,18.4505,18.37,18.4505,1372,0
+RSBT.US,D,20230623,000000,18.26,18.32,18.22,18.275,4628,0
+RSBT.US,D,20230626,000000,18.26,18.26,18.15,18.167,7210,0
+RSBT.US,D,20230627,000000,18.2482,18.4,18.2482,18.4,10876,0
+RSBT.US,D,20230628,000000,18.419,18.419,18.385,18.385,2826,0
+RSBT.US,D,20230629,000000,18.351,18.3896,18.351,18.3896,1703,0
+RSBT.US,D,20230630,000000,18.53,18.57,18.48,18.5,104057,0
+RSBT.US,D,20230703,000000,18.46,18.72,18.46,18.72,21191,0
+RSBT.US,D,20230705,000000,18.51,18.5599,18.47,18.535,9678,0
+RSBT.US,D,20230706,000000,18.4297,18.45,18.36,18.45,11598,0
+RSBT.US,D,20230707,000000,18.275,18.34,18.27,18.28,12340,0
+RSBT.US,D,20230710,000000,18.26,18.26,18.18,18.1829,15936,0
+RSBT.US,D,20230711,000000,18.1718,18.24,18.1718,18.2203,7124,0
+RSBT.US,D,20230712,000000,18.1401,18.2199,18.12,18.17,11162,0
+RSBT.US,D,20230713,000000,18.229,18.27,18.18,18.26,9510,0
+RSBT.US,D,20230714,000000,18.24,18.36,18.22,18.22,6548,0
+RSBT.US,D,20230717,000000,18.28,18.35,18.28,18.35,3335,0
+RSBT.US,D,20230718,000000,18.25,18.389,18.2001,18.3761,2848,0
+RSBT.US,D,20230719,000000,18.32,18.4,18.2735,18.325,8760,0
+RSBT.US,D,20230720,000000,18.2,18.2,18.03,18.03,9340,0
+RSBT.US,D,20230721,000000,18.125,18.2,18.07,18.07,14679,0
+RSBT.US,D,20230724,000000,18.18,18.18,18.05,18.0899,22380,0
+RSBT.US,D,20230725,000000,18.06,18.14,18.03,18.118,9377,0
+RSBT.US,D,20230726,000000,18.169,18.17,18.11,18.1284,7733,0
+RSBT.US,D,20230727,000000,18.23,18.3,18,18.0053,11716,0
+RSBT.US,D,20230728,000000,18.2501,18.36,18.2501,18.3057,9448,0
+RSBT.US,D,20230731,000000,18.34,18.41,18.31,18.354,32394,0
+RSBT.US,D,20230801,000000,18.35,18.39,18.28,18.34,22585,0
+RSBT.US,D,20230802,000000,18.13,18.13,17.9301,17.9301,11943,0
+RSBT.US,D,20230803,000000,17.89,17.89,17.81,17.8497,8918,0
+RSBT.US,D,20230804,000000,17.81,17.94,17.7301,17.7301,6622,0
+RSBT.US,D,20230807,000000,17.8,17.87,17.7501,17.87,6497,0
+RSBT.US,D,20230808,000000,17.82,17.82,17.69,17.785,1967,0
+RSBT.US,D,20230809,000000,17.68,17.909,17.68,17.87,3472,0
+RSBT.US,D,20230810,000000,17.95,17.95,17.8033,17.89,7421,0
+RSBT.US,D,20230811,000000,17.8311,17.86,17.8201,17.86,6110,0
+RSBT.US,D,20230814,000000,17.82,17.95,17.82,17.94,30825,0
+RSBT.US,D,20230815,000000,17.843,17.875,17.8101,17.822,2453,0
+RSBT.US,D,20230816,000000,17.83,17.87,17.7787,17.795,9081,0
+RSBT.US,D,20230817,000000,17.8,17.8,17.7298,17.7298,3191,0
+RSBT.US,D,20230818,000000,17.69,17.7102,17.65,17.7102,3476,0
+RSBT.US,D,20230821,000000,17.92,17.92,17.8,17.835,4862,0
+RSBT.US,D,20230822,000000,17.78,17.78,17.76,17.76,744,0
+RSBT.US,D,20230823,000000,17.66,17.66,17.5,17.585,16935,0
+RSBT.US,D,20230824,000000,17.58,17.66,17.58,17.6153,4628,0
+RSBT.US,D,20230825,000000,17.7,17.7599,17.67,17.7,4618,0
+RSBT.US,D,20230828,000000,17.7553,17.7553,17.71,17.71,967,0
+RSBT.US,D,20230829,000000,17.71,17.73,17.66,17.675,9610,0
+RSBT.US,D,20230830,000000,17.61,17.6891,17.5757,17.6799,46299,0
+RSBT.US,D,20230831,000000,17.77,17.77,17.57,17.57,9237,0
+RSBT.US,D,20230901,000000,17.6,17.7,17.57,17.665,35127,0
+RSBT.US,D,20230905,000000,17.78,17.91,17.78,17.81,4744,0
+RSBT.US,D,20230906,000000,17.81,17.85,17.78,17.81,4937,0
+RSBT.US,D,20230907,000000,17.7522,17.78,17.71,17.75,6930,0
+RSBT.US,D,20230908,000000,17.785,17.8505,17.76,17.8258,5780,0
+RSBT.US,D,20230911,000000,17.75,17.814,17.69,17.814,7203,0
+RSBT.US,D,20230912,000000,17.908,17.908,17.81,17.825,7049,0
+RSBT.US,D,20230913,000000,17.98,17.98,17.82,17.845,31759,0
+RSBT.US,D,20230914,000000,17.86,18.015,17.86,18.015,2933,0
+RSBT.US,D,20230915,000000,17.88,17.95,17.88,17.93,5688,0
+RSBT.US,D,20230918,000000,17.95,17.95,17.86,17.86,6948,0
+RSBT.US,D,20230919,000000,17.88,17.9599,17.88,17.95,2852,0
+RSBT.US,D,20230920,000000,17.84,17.92,17.809,17.8632,5237,0
+RSBT.US,D,20230921,000000,17.95,18.02,17.69,17.69,7237,0
+RSBT.US,D,20230922,000000,17.87,17.87,17.7403,17.7403,3947,0
+RSBT.US,D,20230925,000000,17.86,17.949,17.855,17.86,7400,0
+RSBT.US,D,20230926,000000,17.95,18.415,17.8,17.87,68229,0
+RSBT.US,D,20230927,000000,18.065,18.24,18.065,18.202,5797,0
+RSBT.US,D,20230928,000000,17.94,18.15,17.94,18.0848,7431,0
+RSBT.US,D,20230929,000000,17.91,18.04,17.91,17.982,16772,0
+RSBT.US,D,20231002,000000,18.09,18.15,18.09,18.15,15281,0
+RSBT.US,D,20231003,000000,18.13,18.159,18.065,18.1,12475,0
+RSBT.US,D,20231004,000000,17.9499,18.02,17.85,17.8778,20514,0
+RSBT.US,D,20231005,000000,17.8,17.81,17.655,17.6956,11982,0
+RSBT.US,D,20231006,000000,17.82,17.8305,17.6343,17.6807,12507,0
+RSBT.US,D,20231009,000000,17.67,17.67,17.54,17.57,11326,0
+RSBT.US,D,20231010,000000,17.66,17.66,17.52,17.535,28248,0
+RSBT.US,D,20231011,000000,17.5,17.588,17.49,17.5,3848,0
+RSBT.US,D,20231012,000000,17.78,17.83,17.78,17.78,23118,0
+RSBT.US,D,20231013,000000,17.8,17.8,17.7,17.725,7059,0
+RSBT.US,D,20231016,000000,17.64,17.69,17.64,17.67,17629,0
+RSBT.US,D,20231017,000000,17.6445,17.68,17.63,17.6701,16000,0
+RSBT.US,D,20231018,000000,17.67,17.72,17.6683,17.72,218693,0
+RSBT.US,D,20231019,000000,17.71,17.71,17.55,17.589,12018,0
+RSBT.US,D,20231020,000000,17.56,17.599,17.53,17.535,19781,0
+RSBT.US,D,20231023,000000,17.545,17.5599,17.43,17.4678,90344,0
+RSBT.US,D,20231024,000000,17.43,17.5299,17.42,17.495,9078,0
+RSBT.US,D,20231025,000000,17.57,17.62,17.52,17.62,7590,0
+RSBT.US,D,20231026,000000,17.56,17.635,17.56,17.57,97979,0
+RSBT.US,D,20231027,000000,17.54,17.555,17.53,17.5312,195861,0
+RSBT.US,D,20231030,000000,17.43,17.44,17.41,17.42,203405,0
+RSBT.US,D,20231031,000000,17.66,17.66,17.5499,17.56,58045,0
+RSBT.US,D,20231101,000000,17.52,17.5786,17.41,17.41,60414,0
+RSBT.US,D,20231102,000000,17.4,17.425,17.31,17.4,17894,0
+RSBT.US,D,20231103,000000,17.25,17.26,17.15,17.26,49463,0
+RSBT.US,D,20231106,000000,17.2043,17.25,17.2,17.25,19199,0
+RSBT.US,D,20231107,000000,17.3091,17.325,17.27,17.29,30215,0
+RSBT.US,D,20231108,000000,17.2888,17.59,17.24,17.33,273141,0
+RSBT.US,D,20231109,000000,17.3,17.3329,17.28,17.28,11504,0
+RSBT.US,D,20231110,000000,17.37,17.39,17.32,17.33,25765,0
+RSBT.US,D,20231113,000000,17.4,17.4,17.29,17.33,16320,0
+RSBT.US,D,20231114,000000,17.32,17.33,17.2,17.27,21899,0
+RSBT.US,D,20231115,000000,17.215,17.26,17.215,17.255,10574,0
+RSBT.US,D,20231116,000000,17.35,17.35,17.19,17.19,18404,0
+RSBT.US,D,20231117,000000,17.3,17.3,17.1801,17.22,4963,0
+RSBT.US,D,20231120,000000,17.19,17.25,17.12,17.25,23796,0
+RSBT.US,D,20231121,000000,17.09,17.19,17.09,17.12,64605,0
+RSBT.US,D,20231122,000000,17.26,17.26,17.19,17.2,15876,0
+RSBT.US,D,20231124,000000,17.1807,17.185,17.1784,17.185,1015,0
+RSBT.US,D,20231127,000000,17.16,17.2,17.14,17.17,11952,0
+RSBT.US,D,20231128,000000,17.1886,17.22,17.13,17.17,21160,0
+RSBT.US,D,20231129,000000,17.18,17.25,17.17,17.25,34782,0
+RSBT.US,D,20231130,000000,17.25,17.25,17.13,17.23,40526,0
+RSBT.US,D,20231201,000000,17.21,17.28,17.1915,17.2799,14508,0
+RSBT.US,D,20231204,000000,17.26,17.26,17.13,17.17,12518,0
+RSBT.US,D,20231205,000000,17.18,17.31,17.18,17.26,14546,0
+RSBT.US,D,20231206,000000,17.39,17.4099,17.29,17.31,5468,0
+RSBT.US,D,20231207,000000,17.33,17.348,17.25,17.31,5498,0
+RSBT.US,D,20231208,000000,17.2196,17.34,17.19,17.34,23261,0
+RSBT.US,D,20231211,000000,17.38,17.3999,17.31,17.33,8990,0
+RSBT.US,D,20231212,000000,17.4,17.47,17.34,17.41,29946,0
+RSBT.US,D,20231213,000000,17.5,17.63,17.4593,17.615,10476,0
+RSBT.US,D,20231214,000000,18.12,18.12,17.59,17.6575,21231,0
+RSBT.US,D,20231215,000000,17.68,17.76,17.6187,17.71,13353,0
+RSBT.US,D,20231218,000000,17.5208,17.66,17.51,17.66,31632,0
+RSBT.US,D,20231219,000000,17.81,17.85,17.68,17.79,22364,0
+RSBT.US,D,20231220,000000,17.81,17.888,17.73,17.73,10538,0
+RSBT.US,D,20231221,000000,17.87,17.97,17.66,17.74,55804,0
+RSBT.US,D,20231222,000000,17.868,17.868,17.6817,17.73,30543,0
+RSBT.US,D,20231226,000000,17.74,17.86,17.74,17.8,6752,0
+RSBT.US,D,20231227,000000,17.27,17.72,17.27,17.6874,13656,0
+RSBT.US,D,20231228,000000,17.58,17.64,17.45,17.46,5946,0
+RSBT.US,D,20231229,000000,17.42,17.459,17.25,17.25,176426,0
+RSBT.US,D,20240102,000000,17.03,17.0456,16.87,16.91,54744,0
+RSBT.US,D,20240103,000000,16.82,16.94,16.65,16.94,79175,0
+RSBT.US,D,20240104,000000,16.66,16.76,16.56,16.6,29069,0
+RSBT.US,D,20240105,000000,16.58,16.75,16.53,16.555,7773,0
+RSBT.US,D,20240108,000000,16.7,16.81,16.7,16.7675,15192,0
+RSBT.US,D,20240109,000000,16.71,16.71,16.6,16.62,18923,0
+RSBT.US,D,20240110,000000,16.75,16.79,16.7201,16.745,147088,0
+RSBT.US,D,20240111,000000,16.83,16.88,16.64,16.88,15943,0
+RSBT.US,D,20240112,000000,16.91,16.955,16.8201,16.8751,7141,0
+RSBT.US,D,20240116,000000,16.81,16.81,16.6469,16.68,8822,0
+RSBT.US,D,20240117,000000,16.6,16.6,16.36,16.425,31767,0
+RSBT.US,D,20240118,000000,16.5,16.68,16.4801,16.68,20928,0
+RSBT.US,D,20240119,000000,16.59,16.81,16.58,16.81,13697,0
+RSBT.US,D,20240122,000000,16.81,16.842,16.79,16.8,5722,0
+RSBT.US,D,20240123,000000,16.76,16.87,16.732,16.87,95332,0
+RSBT.US,D,20240124,000000,16.85,16.928,16.71,16.71,76072,0
+RSBT.US,D,20240125,000000,16.88,16.88,16.8001,16.8643,47953,0
+RSBT.US,D,20240126,000000,16.845,16.905,16.83,16.9,96700,0
+RSBT.US,D,20240129,000000,16.98,17.09,16.88,17.08,25107,0
+RSBT.US,D,20240130,000000,17.08,17.09,16.99,17.0292,16563,0
+RSBT.US,D,20240131,000000,17.05,17.06,16.93,17.03,19500,0
+RSBT.US,D,20240201,000000,17.0977,17.1945,17.0977,17.1945,3431,0
+RSBT.US,D,20240202,000000,17.09,17.27,17.04,17.1821,7186,0
+RSBT.US,D,20240205,000000,17.02,17.02,16.8201,16.92,12699,0
+RSBT.US,D,20240206,000000,16.96,17.05,16.9207,16.98,15059,0
+RSBT.US,D,20240207,000000,17.08,17.15,17.068,17.09,13114,0
+RSBT.US,D,20240208,000000,17.16,17.17,17.06,17.09,20935,0
+RSBT.US,D,20240209,000000,17.16,17.26,17.1089,17.22,21925,0
+RSBT.US,D,20240212,000000,17.28,17.31,17.24,17.2706,35686,0
+RSBT.US,D,20240213,000000,17.06,17.1,16.9386,16.9706,14711,0
+RSBT.US,D,20240214,000000,17.19,17.1981,17.03,17.1867,8405,0
+RSBT.US,D,20240215,000000,17.26,17.33,17.26,17.33,30893,0
+RSBT.US,D,20240216,000000,17.25,17.25,17.1315,17.17,8567,0
+RSBT.US,D,20240220,000000,17.08,17.08,16.97,16.97,8794,0
+RSBT.US,D,20240221,000000,16.89,16.98,16.81,16.83,3524,0
+RSBT.US,D,20240222,000000,17.15,17.348,17.15,17.28,6803,0
+RSBT.US,D,20240223,000000,17.42,17.45,17.3486,17.4104,5784,0
+RSBT.US,D,20240226,000000,17.38,17.42,17.342,17.3735,4519,0
+RSBT.US,D,20240227,000000,17.3,17.38,17.3,17.3554,11387,0
+RSBT.US,D,20240228,000000,17.32,17.32,17.21,17.2815,6634,0
+RSBT.US,D,20240229,000000,17.335,17.41,17.32,17.33,12394,0
+RSBT.US,D,20240301,000000,17.5356,17.66,17.53,17.6161,8880,0
+RSBT.US,D,20240304,000000,17.51,17.67,17.51,17.5811,13753,0
+RSBT.US,D,20240305,000000,17.5585,17.5585,17.38,17.4144,31819,0
+RSBT.US,D,20240306,000000,17.58,17.71,17.565,17.5799,18470,0
+RSBT.US,D,20240307,000000,17.61,17.74,17.61,17.6868,11500,0
+RSBT.US,D,20240308,000000,17.64,17.68,17.4418,17.4755,11065,0
+RSBT.US,D,20240311,000000,17.4,17.469,17.351,17.4309,10271,0
+RSBT.US,D,20240312,000000,17.44,17.58,17.419,17.57,6892,0
+RSBT.US,D,20240313,000000,17.54,17.64,17.54,17.585,18846,0
+RSBT.US,D,20240314,000000,17.48,17.48,17.3657,17.3931,1405,0
+RSBT.US,D,20240315,000000,17.46,17.46,17.38,17.38,7149,0
+RSBT.US,D,20240318,000000,17.49,17.5399,17.4694,17.4694,7983,0
+RSBT.US,D,20240319,000000,17.48,17.64,17.48,17.6,9011,0
+RSBT.US,D,20240320,000000,17.75,17.88,17.73,17.8358,6372,0
+RSBT.US,D,20240321,000000,17.92,17.93,17.84,17.8773,9546,0
+RSBT.US,D,20240322,000000,17.89,17.89,17.825,17.8357,5143,0
+RSBT.US,D,20240325,000000,17.8639,17.88,17.81,17.835,12447,0
+RSBT.US,D,20240326,000000,17.86,17.91,17.8189,17.8189,11349,0
+RSBT.US,D,20240327,000000,17.89,17.985,17.87,17.985,32367,0
+RSBT.US,D,20240328,000000,18.01,18.19,18,18.1449,25020,0
+RSBT.US,D,20240401,000000,18.06,18.12,17.98,18.0484,12056,0
+RSBT.US,D,20240402,000000,17.95,18,17.85,17.94,20729,0
+RSBT.US,D,20240403,000000,17.92,18.15,17.92,18.0967,8508,0
+RSBT.US,D,20240404,000000,18.15,18.22,17.9257,17.9257,8296,0
+RSBT.US,D,20240405,000000,17.95,18.21,17.95,18.1271,10424,0
+RSBT.US,D,20240408,000000,18.2,18.23,18.12,18.205,16316,0
+RSBT.US,D,20240409,000000,18.2,18.25,18.01,18.1575,6970,0
+RSBT.US,D,20240410,000000,18.1217,18.13,18.06,18.1,6412,0
+RSBT.US,D,20240411,000000,18.12,18.33,18.04,18.32,8480,0
+RSBT.US,D,20240412,000000,18.38,18.49,18.02,18.045,8365,0
+RSBT.US,D,20240415,000000,18.44,18.44,18.1,18.17,17866,0
+RSBT.US,D,20240416,000000,18.13,18.7495,17.9633,18.13,14206,0
+RSBT.US,D,20240417,000000,18.17,18.21,17.85,17.8811,22672,0
+RSBT.US,D,20240418,000000,17.92,17.979,17.905,17.94,2539,0
+RSBT.US,D,20240419,000000,17.958,18.04,17.87,17.87,14826,0
+RSBT.US,D,20240422,000000,17.78,17.88,17.7636,17.82,18831,0
+RSBT.US,D,20240423,000000,17.79,17.96,17.64,17.9193,13072,0
+RSBT.US,D,20240424,000000,17.9519,17.98,17.89,17.9758,8744,0
+RSBT.US,D,20240425,000000,17.8899,18.05,17.86,18.05,8143,0
+RSBT.US,D,20240426,000000,18.28,18.34,18.28,18.3398,6346,0
+RSBT.US,D,20240429,000000,18.24,18.26,18.13,18.18,9471,0
+RSBT.US,D,20240430,000000,18.09,18.14,18.02,18.1,13654,0
+RSBT.US,D,20240501,000000,18.0506,18.1399,17.97,17.97,12290,0
+RSBT.US,D,20240502,000000,17.83,17.83,17.62,17.65,44539,0
+RSBT.US,D,20240503,000000,17.7199,17.76,17.67,17.7,33769,0
+RSBT.US,D,20240506,000000,17.8,17.98,17.8,17.98,31543,0
+RSBT.US,D,20240507,000000,17.985,18.0597,17.985,18.0098,9058,0
+RSBT.US,D,20240508,000000,18.0116,18.07,18,18.02,16235,0
+RSBT.US,D,20240509,000000,18.062,18.19,18.062,18.19,16211,0
+RSBT.US,D,20240510,000000,18.19,18.25,18.17,18.19,16242,0
+RSBT.US,D,20240513,000000,18.22,18.27,18.17,18.2,13515,0
+RSBT.US,D,20240514,000000,18.32,18.39,18.27,18.36,56821,0
+RSBT.US,D,20240515,000000,18.4,18.47,18.34,18.47,25147,0
+RSBT.US,D,20240516,000000,18.5,18.5,18.37,18.4453,13939,0
+RSBT.US,D,20240517,000000,18.55,18.69,18.5472,18.69,62077,0
+RSBT.US,D,20240520,000000,18.61,18.75,18.61,18.685,17172,0
+RSBT.US,D,20240521,000000,18.65,18.75,18.65,18.7,35444,0
+RSBT.US,D,20240522,000000,18.48,18.57,18.31,18.37,27197,0
+RSBT.US,D,20240523,000000,18.46,18.54,18.11,18.19,18808,0
+RSBT.US,D,20240524,000000,18.2673,18.348,18.2501,18.2998,4650,0
+RSBT.US,D,20240528,000000,18.44,18.4486,18.34,18.43,16511,0
+RSBT.US,D,20240529,000000,18.25,18.27,18.18,18.23,227935,0
+RSBT.US,D,20240530,000000,18.16,18.18,18.05,18.05,34922,0
+RSBT.US,D,20240531,000000,18.1989,18.1989,18.005,18.11,77495,0
+RSBT.US,D,20240603,000000,18.23,18.23,18.03,18.11,37630,0
+RSBT.US,D,20240604,000000,17.98,17.99,17.86,17.94,65839,0
+RSBT.US,D,20240605,000000,18.06,18.23,18.06,18.23,64170,0
+RSBT.US,D,20240606,000000,18.22,18.3,18.22,18.3,14591,0
+RSBT.US,D,20240607,000000,18.13,18.14,18.05,18.06,52889,0
+RSBT.US,D,20240610,000000,18.04,18.14,18.03,18.08,18517,0
+RSBT.US,D,20240611,000000,18.02,18.0886,17.941,18.03,249929,0
+RSBT.US,D,20240612,000000,18.19,18.29,18.19,18.24,128401,0
+RSBT.US,D,20240613,000000,18.23,18.23,18.07,18.13,164531,0
+RSBT.US,D,20240614,000000,18.07,18.1,18.03,18.08,67506,0
+RSBT.US,D,20240617,000000,18.08,18.19,18.06,18.1748,10839,0
+RSBT.US,D,20240618,000000,18.1996,18.2735,18.195,18.27,7451,0
+RSBT.US,D,20240620,000000,18.32,18.37,18.29,18.35,6980,0
+RSBT.US,D,20240621,000000,18.2802,18.3019,18.21,18.27,68742,0
+RSBT.US,D,20240624,000000,18.275,18.3691,18.275,18.29,140660,0
+RSBT.US,D,20240625,000000,18.2692,18.31,18.23,18.26,14808,0
+RSBT.US,D,20240626,000000,18.22,18.3,18.18,18.27,21014,0
+RSBT.US,D,20240627,000000,18.35,18.37,18.27,18.3175,28675,0
+RSBT.US,D,20240628,000000,18.41,18.41,18.27,18.31,432644,0
+RSBT.US,D,20240701,000000,18.28,18.36,18.2401,18.3,23422,0
+RSBT.US,D,20240702,000000,18.36,18.43,18.35,18.4,44864,0
+RSBT.US,D,20240703,000000,18.5,18.69,18.5,18.69,14748,0
+RSBT.US,D,20240705,000000,18.79,18.8599,18.7476,18.85,22944,0
+RSBT.US,D,20240708,000000,18.86,18.86,18.74,18.82,35718,0
+RSBT.US,D,20240709,000000,18.82,18.83,18.75,18.77,12399,0
+RSBT.US,D,20240710,000000,18.87,19.08,18.85,19.07,48999,0
+RSBT.US,D,20240711,000000,18.9,18.9,18.65,18.71,71086,0
+RSBT.US,D,20240712,000000,18.69,18.91,18.69,18.74,19127,0
+RSBT.US,D,20240715,000000,18.77,18.795,18.61,18.63,33436,0
+RSBT.US,D,20240716,000000,18.74,18.85,18.69,18.84,23424,0
+RSBT.US,D,20240717,000000,18.56,18.57,18.4,18.42,26757,0
+RSBT.US,D,20240718,000000,18.432,18.4895,18.14,18.27,27597,0
+RSBT.US,D,20240719,000000,18.12,18.15,17.99,18,18149,0
+RSBT.US,D,20240722,000000,18.11,18.15,18.0699,18.11,16474,0
+RSBT.US,D,20240723,000000,18.11,18.12,18.02,18.02,9365,0
+RSBT.US,D,20240724,000000,17.88,17.88,17.6656,17.6656,20715,0
+RSBT.US,D,20240725,000000,17.61,17.7591,17.555,17.578,8967,0
+RSBT.US,D,20240726,000000,17.69,17.84,17.69,17.79,35993,0
+RSBT.US,D,20240729,000000,17.87,17.87,17.76,17.8,16251,0
+RSBT.US,D,20240730,000000,17.8,17.83,17.73,17.79,16798,0
+RSBT.US,D,20240731,000000,17.865,18.03,17.865,18.03,22584,0
+RSBT.US,D,20240801,000000,18.02,18.1299,17.85,17.9,24807,0
+RSBT.US,D,20240802,000000,17.69,17.87,17.69,17.8474,10888,0
+RSBT.US,D,20240805,000000,17.46,17.54,17.41,17.52,36036,0
+RSBT.US,D,20240806,000000,17.47,17.57,17.41,17.42,103130,0
+RSBT.US,D,20240807,000000,17.53,17.53,17.34,17.38,24284,0
+RSBT.US,D,20240808,000000,17.41,17.47,17.35,17.47,41647,0
+RSBT.US,D,20240809,000000,17.48,17.55,17.48,17.55,42811,0
+RSBT.US,D,20240812,000000,17.49,17.65,17.49,17.62,85426,0
+RSBT.US,D,20240813,000000,17.7,17.75,17.6713,17.75,4620,0
+RSBT.US,D,20240814,000000,17.71,17.77,17.7,17.77,37336,0
+RSBT.US,D,20240815,000000,17.6701,17.74,17.6501,17.74,33058,0
+RSBT.US,D,20240816,000000,17.75,17.86,17.75,17.86,10067,0
+RSBT.US,D,20240819,000000,17.86,17.9485,17.835,17.91,50152,0
+RSBT.US,D,20240820,000000,17.93,17.9899,17.81,17.91,38881,0
+RSBT.US,D,20240821,000000,17.94,18.1299,17.94,18.0659,14201,0
+RSBT.US,D,20240822,000000,18.06,18.06,17.8854,17.89,38341,0
+RSBT.US,D,20240823,000000,17.96,18.19,17.95,18.12,50050,0
+RSBT.US,D,20240826,000000,18.12,18.12,18.046,18.08,27049,0
+RSBT.US,D,20240827,000000,18.0119,18.14,18.0119,18.09,48676,0
+RSBT.US,D,20240828,000000,18.05,18.1,17.955,17.97,14283,0
+RSBT.US,D,20240829,000000,18.02,18.07,17.95,17.96,116973,0
+RSBT.US,D,20240830,000000,18.01,18.0494,17.82,17.89,16594,0
+RSBT.US,D,20240903,000000,17.93,17.93,17.74,17.77,30993,0
+RSBT.US,D,20240904,000000,17.72,17.9399,17.72,17.87,11752,0
+RSBT.US,D,20240905,000000,17.92,18.02,17.87,17.95,26367,0
+RSBT.US,D,20240906,000000,17.85,17.95,17.69,17.69,16386,0
+RSBT.US,D,20240909,000000,17.73,17.945,17.73,17.87,20108,0
+RSBT.US,D,20240910,000000,17.96,18.04,17.9297,18.0399,24850,0
+RSBT.US,D,20240911,000000,17.97,18.07,17.97,18.07,25640,0
+RSBT.US,D,20240912,000000,18.07,18.095,17.99,18.07,6541,0
+RSBT.US,D,20240913,000000,18.14,18.2982,18.14,18.17,25594,0
+RSBT.US,D,20240916,000000,18.28,18.355,18.27,18.355,31366,0
+RSBT.US,D,20240917,000000,18.305,18.305,18.1795,18.19,7830,0
+RSBT.US,D,20240918,000000,18.18,18.2999,17.94,17.94,13890,0
+RSBT.US,D,20240919,000000,18.11,18.18,18.05,18.17,15867,0
+RSBT.US,D,20240920,000000,18.04,18.19,18.01,18.14,8645,0
+RSBT.US,D,20240923,000000,18.15,18.205,17.96,18.08,23633,0
+RSBT.US,D,20240924,000000,18.06,18.3392,18.06,18.25,47486,0
+RSBT.US,D,20240925,000000,18.25,18.25,18.09,18.13,22175,0
+RSBT.US,D,20240926,000000,18.33,18.34,18.19,18.24,17869,0
+RSBT.US,D,20240927,000000,18.375,18.5,18.28,18.3256,10204,0
+RSBT.US,D,20240930,000000,18.26,18.26,18.04,18.185,12376,0
+RSBT.US,D,20241001,000000,18.26,18.26,18.12,18.1501,30156,0
+RSBT.US,D,20241002,000000,17.98,18.1,17.87,18.1,12639,0
+RSBT.US,D,20241003,000000,17.81,17.95,17.57,17.57,54522,0
+RSBT.US,D,20241004,000000,17.37,17.42,17.21,17.255,22517,0
+RSBT.US,D,20241007,000000,17.07,17.17,16.96,16.96,54501,0
+RSBT.US,D,20241008,000000,16.98,17.0851,16.98,17.0851,4200,0
+RSBT.US,D,20241009,000000,17.02,17.11,16.99,17.06,14152,0
+RSBT.US,D,20241010,000000,17.03,17.0797,16.89,17.06,13888,0
+RSBT.US,D,20241011,000000,16.96,17.19,16.96,17.19,7915,0
+RSBT.US,D,20241014,000000,17.19,17.45,17.11,17.13,29093,0
+RSBT.US,D,20241015,000000,17.22,17.27,17.1,17.16,34925,0
+RSBT.US,D,20241016,000000,17.27,17.28,17.195,17.23,10966,0
+RSBT.US,D,20241017,000000,17.23,17.25,17.2,17.2,35298,0
+RSBT.US,D,20241018,000000,17.28,17.4399,17.27,17.35,37001,0
+RSBT.US,D,20241021,000000,17.34,17.35,17.11,17.2,15514,0
+RSBT.US,D,20241022,000000,17.16,17.21,17.1033,17.1972,4080,0
+RSBT.US,D,20241023,000000,17.05,17.05,16.815,16.86,14296,0
+RSBT.US,D,20241024,000000,17.01,17.03,16.91,16.9941,33629,0
+RSBT.US,D,20241025,000000,17.01,17.0699,16.88,16.88,2391,0
+RSBT.US,D,20241028,000000,17,17.0884,16.9901,17.0299,11517,0
+RSBT.US,D,20241029,000000,16.98,17.1596,15.9501,17.1181,12638,0
+RSBT.US,D,20241030,000000,17.08,17.1,16.9045,16.9311,10432,0
+RSBT.US,D,20241031,000000,16.629,16.63,16.4763,16.59,20975,0
+RSBT.US,D,20241101,000000,16.7,16.7268,16.59,16.63,14718,0
+RSBT.US,D,20241104,000000,16.63,16.68,16.5,16.56,35209,0
+RSBT.US,D,20241105,000000,16.552,16.7,16.55,16.7,40600,0
+RSBT.US,D,20241106,000000,16.63,16.71,16.62,16.6752,21717,0
+RSBT.US,D,20241107,000000,16.78,16.95,16.78,16.9289,5238,0
+RSBT.US,D,20241108,000000,16.85,16.88,16.8302,16.88,59187,0
+RSBT.US,D,20241111,000000,16.81,16.84,16.7,16.73,22181,0
+RSBT.US,D,20241112,000000,16.8192,16.8192,16.6601,16.68,19621,0
+RSBT.US,D,20241113,000000,16.72,16.77,16.7,16.75,83957,0
+RSBT.US,D,20241114,000000,16.78,16.84,16.73,16.73,82198,0
+RSBT.US,D,20241115,000000,16.69,16.71,16.59,16.6351,16828,0
+RSBT.US,D,20241118,000000,16.6481,16.679,16.54,16.54,67796,0
+RSBT.US,D,20241119,000000,16.46,16.61,16.46,16.52,52409,0
+RSBT.US,D,20241120,000000,16.5801,16.67,16.57,16.67,25550,0
+RSBT.US,D,20241121,000000,16.59,16.73,16.5667,16.6989,11739,0
+RSBT.US,D,20241122,000000,16.82,16.85,16.77,16.8097,2914,0
+RSBT.US,D,20241125,000000,16.7851,16.8499,16.72,16.79,34592,0
+RSBT.US,D,20241126,000000,16.84,16.87,16.77,16.84,19393,0
+RSBT.US,D,20241127,000000,16.74,16.74,16.6375,16.73,11937,0
+RSBT.US,D,20241129,000000,16.7,16.87,16.7,16.8108,5389,0
+RSBT.US,D,20241202,000000,16.8919,17.02,16.83,16.9635,26689,0
+RSBT.US,D,20241203,000000,16.98,16.99,16.94,16.9648,35990,0
+RSBT.US,D,20241204,000000,17.11,17.13,17.0001,17.12,51345,0
+RSBT.US,D,20241205,000000,17.025,17.0858,17.025,17.05,29815,0
+RSBT.US,D,20241206,000000,17.1206,17.21,17.1,17.15,31502,0
+RSBT.US,D,20241209,000000,17.1998,17.1998,17.06,17.08,695085,0
+RSBT.US,D,20241210,000000,17.145,17.21,17.05,17.06,113524,0
+RSBT.US,D,20241211,000000,17.18,17.2553,17.15,17.17,165764,0
+RSBT.US,D,20241212,000000,17.105,17.19,17.07,17.1,33738,0
+RSBT.US,D,20241213,000000,17.015,17.1,16.9641,16.97,28023,0
+RSBT.US,D,20241216,000000,17.0272,17.06,16.99,16.99,49121,0
+RSBT.US,D,20241217,000000,16.97,17.09,16.97,17.01,46353,0
+RSBT.US,D,20241218,000000,17.01,17.1,16.79,16.79,27294,0
+RSBT.US,D,20241219,000000,16.77,16.85,16.74,16.74,23020,0
+RSBT.US,D,20241220,000000,16.6,16.86,16.6,16.73,46356,0
+RSBT.US,D,20241223,000000,16.82,16.95,16.79,16.95,97718,0
+RSBT.US,D,20241224,000000,16.885,16.9899,16.87,16.97,9754,0
+RSBT.US,D,20241226,000000,16.93,17.04,16.91,16.93,28626,0
+RSBT.US,D,20241227,000000,16.9439,16.9551,16.83,16.87,199424,0
+RSBT.US,D,20241230,000000,16.8399,16.8399,16.69,16.71,61275,0
+RSBT.US,D,20241231,000000,16.753,16.8531,16.74,16.75,45997,0
+RSBT.US,D,20250102,000000,16.9114,17.08,16.877,16.96,32693,0
+RSBT.US,D,20250103,000000,16.9493,17.002,16.9,16.9,34008,0
+RSBT.US,D,20250106,000000,16.83,16.96,16.83,16.84,14898,0
+RSBT.US,D,20250107,000000,16.89,16.96,16.87,16.96,42811,0
+RSBT.US,D,20250108,000000,17.01,17.09,16.95,17.09,32381,0
+RSBT.US,D,20250110,000000,17.14,17.2558,17.0801,17.25,33145,0
+RSBT.US,D,20250113,000000,17.115,17.22,17.08,17.14,62561,0
+RSBT.US,D,20250114,000000,17.15,17.1595,16.99,17.09,45016,0
+RSBT.US,D,20250115,000000,16.87,17.2,16.87,17.01,15645,0
+RSBT.US,D,20250116,000000,17.1899,17.1899,16.98,16.98,6820,0
+RSBT.US,D,20250117,000000,17.11,17.2335,17.1,17.22,178495,0
+RSBT.US,D,20250121,000000,17.0132,17.04,16.8909,16.94,28863,0
+RSBT.US,D,20250122,000000,17.0302,17.1491,17,17.13,25205,0
+RSBT.US,D,20250123,000000,17.07,17.115,17.033,17.095,13427,0
+RSBT.US,D,20250124,000000,16.93,17,16.9096,16.99,68084,0
+RSBT.US,D,20250127,000000,16.78,16.87,16.74,16.8325,184482,0
+RSBT.US,D,20250128,000000,16.96,17.07,16.89,17.0128,32125,0
+RSBT.US,D,20250129,000000,17.14,17.18,17.05,17.16,122536,0
+RSBT.US,D,20250130,000000,17.071,17.25,17.071,17.25,11838,0
+RSBT.US,D,20250131,000000,17.21,17.3,17.1,17.1,40943,0
+RSBT.US,D,20250203,000000,17.12,17.21,17.11,17.2,101604,0
+RSBT.US,D,20250204,000000,17.09,17.09,16.97,16.98,38198,0
+RSBT.US,D,20250205,000000,16.895,17.07,16.8601,16.99,20752,0
+RSBT.US,D,20250206,000000,17.1008,17.16,17.1008,17.16,12549,0
+RSBT.US,D,20250207,000000,17.13,17.19,17,17.03,44362,0
+RSBT.US,D,20250210,000000,17.2,17.36,17.2,17.36,25389,0
+RSBT.US,D,20250211,000000,17.24,17.2783,17.21,17.25,5022,0
+RSBT.US,D,20250212,000000,17.28,17.32,17.236,17.25,68943,0
+RSBT.US,D,20250213,000000,17.35,17.3899,17.3,17.38,39009,0
+RSBT.US,D,20250214,000000,17.35,17.35,17.17,17.22,36518,0
+RSBT.US,D,20250218,000000,17.43,17.468,17.31,17.39,15402,0
+RSBT.US,D,20250219,000000,17.3399,17.4,17.2932,17.31,12637,0
+RSBT.US,D,20250220,000000,17.29,17.625,17.15,17.15,9896,0
+RSBT.US,D,20250221,000000,17.23,17.23,16.99,16.99,13709,0
+RSBT.US,D,20250224,000000,17.05,17.1,16.96,17.05,5585,0
+RSBT.US,D,20250225,000000,17.06,17.07,16.87,17.03,11053,0
+RSBT.US,D,20250226,000000,17.12,17.1606,16.6655,17.12,18512,0
+RSBT.US,D,20250227,000000,17.17,17.17,17.01,17.01,3319,0
+RSBT.US,D,20250228,000000,17.01,17.47,16.96,17.2,16786,0
+RSBT.US,D,20250303,000000,17.22,17.32,17.12,17.21,79897,0
+RSBT.US,D,20250304,000000,17.01,17.06,16.89,16.9464,24176,0
+RSBT.US,D,20250305,000000,16.95,17.04,16.92,17.04,21512,0
+RSBT.US,D,20250306,000000,16.99,16.99,16.74,16.79,74794,0
+RSBT.US,D,20250307,000000,16.72,16.8991,16.72,16.855,18884,0
+RSBT.US,D,20250310,000000,16.7138,16.79,16.67,16.75,70692,0
+RSBT.US,D,20250311,000000,16.73,16.73,16.58,16.61,34818,0
+RSBT.US,D,20250312,000000,16.72,16.72,16.58,16.63,177300,0
+RSBT.US,D,20250313,000000,16.69,16.78,16.6823,16.77,6736,0
+RSBT.US,D,20250314,000000,16.805,16.82,16.74,16.82,20199,0
+RSBT.US,D,20250317,000000,16.7101,16.81,16.7101,16.81,8294,0
+RSBT.US,D,20250318,000000,16.8389,16.9199,16.8371,16.9,34591,0
+RSBT.US,D,20250319,000000,16.82,16.99,16.82,16.99,4710,0
+RSBT.US,D,20250320,000000,16.9623,16.99,16.88,16.95,24348,0
+RSBT.US,D,20250321,000000,16.87,16.8751,16.7601,16.8,25182,0
+RSBT.US,D,20250324,000000,16.8299,16.8299,16.701,16.76,12985,0
+RSBT.US,D,20250325,000000,16.8396,16.8396,16.77,16.83,13039,0
+RSBT.US,D,20250326,000000,16.81,16.81,16.766,16.77,13032,0
+RSBT.US,D,20250327,000000,16.78,16.83,16.74,16.8,40342,0
+RSBT.US,D,20250328,000000,16.97,16.97,16.78,16.87,41295,0
+RSBT.US,D,20250331,000000,16.785,16.95,16.7,16.95,33083,0
+RSBT.US,D,20250401,000000,16.8931,16.92,16.78,16.82,146554,0
+RSBT.US,D,20250402,000000,16.7801,16.87,16.78,16.825,19744,0
+RSBT.US,D,20250403,000000,16.61,16.659,16.56,16.56,15581,0
+RSBT.US,D,20250404,000000,16.415,16.415,16.05,16.05,39813,0
+RSBT.US,D,20250407,000000,15.87,15.97,15.662,15.7334,45711,0
+RSBT.US,D,20250408,000000,15.704,15.72,15.57,15.6216,60729,0
+RSBT.US,D,20250409,000000,15.72,15.82,15.56,15.65,91924,0
+RSBT.US,D,20250410,000000,15.855,15.99,15.26,15.88,123744,0
+RSBT.US,D,20250411,000000,15.68,15.72,15.605,15.61,38481,0
+RSBT.US,D,20250414,000000,15.75,15.83,15.64,15.83,12938,0
+RSBT.US,D,20250415,000000,15.797,15.9,15.75,15.79,24611,0
+RSBT.US,D,20250416,000000,15.84,15.97,15.8301,15.91,27513,0
+RSBT.US,D,20250417,000000,15.95,15.95,15.8481,15.8839,8177,0
+RSBT.US,D,20250421,000000,15.955,15.9611,15.83,15.86,31040,0
+RSBT.US,D,20250422,000000,15.934,15.9795,15.82,15.875,18977,0
+RSBT.US,D,20250423,000000,15.8206,15.88,15.7502,15.8053,14279,0
+RSBT.US,D,20250424,000000,15.8647,15.97,15.84,15.9348,15464,0
+RSBT.US,D,20250425,000000,15.95,15.96,15.8661,15.92,42933,0
+RSBT.US,D,20250428,000000,15.91,16.0867,15.91,16.03,10068,0
+RSBT.US,D,20250429,000000,16.03,16.12,16.03,16.11,27743,0
+RSBT.US,D,20250430,000000,16.0726,16.14,16.01,16.13,19857,0
+RSBT.US,D,20250501,000000,16.0874,16.1,15.555,15.88,17393,0
+RSBT.US,D,20250502,000000,15.929,15.929,15.79,15.83,8976,0
+RSBT.US,D,20250505,000000,15.95,15.95,15.79,15.82,16728,0
+RSBT.US,D,20250506,000000,15.9422,15.95,15.59,15.95,9474,0
+RSBT.US,D,20250507,000000,15.9477,16.0192,15.865,15.955,325142,0
+RSBT.US,D,20250508,000000,15.905,15.94,15.7,15.72,22192,0
+RSBT.US,D,20250509,000000,15.8,15.87,15.79,15.7955,4740,0
+RSBT.US,D,20250512,000000,15.52,15.64,15.52,15.56,11313,0
+RSBT.US,D,20250513,000000,15.5701,15.62,15.57,15.59,8591,0
+RSBT.US,D,20250514,000000,15.532,15.6,15.16,15.45,181877,0
+RSBT.US,D,20250515,000000,15.5,15.68,15.5,15.6,36746,0
+RSBT.US,D,20250516,000000,15.7,15.7,15.56,15.56,5698,0
+RSBT.US,D,20250519,000000,15.64,15.69,15.59,15.63,16178,0
+RSBT.US,D,20250520,000000,15.632,15.78,15.63,15.7298,4898,0
+RSBT.US,D,20250521,000000,15.6922,15.74,15.59,15.605,23508,0
+RSBT.US,D,20250522,000000,15.63,15.71,15.48,15.675,84432,0
+RSBT.US,D,20250523,000000,15.66,15.78,15.66,15.71,11647,0
+RSBT.US,D,20250527,000000,15.84,15.84,15.73,15.83,16281,0
+RSBT.US,D,20250528,000000,15.7,15.79,15.69,15.69,8391,0
+RSBT.US,D,20250529,000000,15.8,15.84,15.72,15.79,45212,0
+RSBT.US,D,20250530,000000,15.84,15.87,15.78,15.831,22664,0
+RSBT.US,D,20250602,000000,15.82,15.94,15.79,15.905,9285,0
+RSBT.US,D,20250603,000000,15.875,15.9,15.8,15.8461,14604,0
+RSBT.US,D,20250604,000000,15.89,16.0501,15.89,16.02,27337,0
+RSBT.US,D,20250605,000000,16.07,16.1031,15.91,15.9675,103229,0
+RSBT.US,D,20250606,000000,15.92,15.92,15.79,15.81,12372,0
+RSBT.US,D,20250609,000000,15.79,15.93,15.79,15.86,10563,0
+RSBT.US,D,20250610,000000,15.86,15.86,15.7968,15.82,5955,0
+RSBT.US,D,20250611,000000,15.892,15.9,15.84,15.9,12855,0
+RSBT.US,D,20250612,000000,16.0486,16.09,15.97,16.09,14620,0
+RSBT.US,D,20250613,000000,15.95,15.95,15.9,15.92,11991,0
+RSBT.US,D,20250616,000000,15.94,16.025,15.87,15.9042,9770,0
+RSBT.US,D,20250617,000000,15.9656,15.9656,15.82,15.83,18223,0
+RSBT.US,D,20250618,000000,15.83,15.95,15.805,15.805,68123,0
+RSBT.US,D,20250620,000000,15.845,15.898,15.76,15.825,9476,0
+RSBT.US,D,20250623,000000,15.67,15.89,15.65,15.85,13901,0
+RSBT.US,D,20250624,000000,15.78,16.007,15.78,15.9542,21104,0
+RSBT.US,D,20250625,000000,15.85,15.994,15.85,15.95,14035,0
+RSBT.US,D,20250626,000000,16.1261,16.28,16.12,16.23,9484,0
+RSBT.US,D,20250627,000000,16.2,16.3058,16.148,16.17,14722,0
+RSBT.US,D,20250630,000000,16.24,16.385,16.18,16.21,13882,0
+RSBT.US,D,20250701,000000,16.4,16.43,16.2401,16.27,14133,0
+RSBT.US,D,20250702,000000,16.27,16.53,16.26,16.3886,44295,0
+RSBT.US,D,20250703,000000,16.28,16.3592,16.28,16.2988,2644,0
+RSBT.US,D,20250707,000000,16.15,16.22,15.99,16.1106,25509,0
+RSBT.US,D,20250708,000000,16,16.31,16,16.2615,11425,0
+RSBT.US,D,20250709,000000,16.37,16.47,16.29,16.465,23642,0
+RSBT.US,D,20250710,000000,16.4133,16.55,16.345,16.5058,10070,0
+RSBT.US,D,20250711,000000,16.42,16.47,16.35,16.417,9842,0
+RSBT.US,D,20250714,000000,16.37,16.39,16.2616,16.32,20908,0
+RSBT.US,D,20250715,000000,16.3,16.3,16.04,16.11,2556,0
+RSBT.US,D,20250716,000000,16.1,16.24,15.99,16.21,30117,0
+RSBT.US,D,20250717,000000,16.16,16.29,16.1102,16.27,5346,0
+RSBT.US,D,20250718,000000,16.4,16.4,16.23,16.2694,9765,0
+RSBT.US,D,20250721,000000,16.46,16.57,16.39,16.4616,6728,0
+RSBT.US,D,20250722,000000,16.49,16.55,16.4,16.55,15180,0
+RSBT.US,D,20250723,000000,16.65,16.79,16.56,16.79,25997,0
+RSBT.US,D,20250724,000000,16.67,16.73,16.6468,16.6664,7782,0
+RSBT.US,D,20250725,000000,16.53,16.6041,16.51,16.6041,6301,0
+RSBT.US,D,20250728,000000,16.33,16.36,16.2619,16.305,9393,0
+RSBT.US,D,20250729,000000,16.29,16.43,16.24,16.42,21274,0
+RSBT.US,D,20250730,000000,16.19,16.2493,15.81,15.8585,2793,0
+RSBT.US,D,20250731,000000,15.85,15.85,15.7676,15.7676,1525,0
+RSBT.US,D,20250801,000000,15.75,15.75,15.6,15.7279,5869,0
+RSBT.US,D,20250804,000000,15.8808,15.9134,15.82,15.9087,17653,0
+RSBT.US,D,20250805,000000,15.98,15.98,15.86,15.9028,11344,0
+RSBT.US,D,20250806,000000,15.92,16.0694,15.92,16,19627,0
+RSBT.US,D,20250807,000000,16.13,16.16,15.91,16.0648,16336,0
+RSBT.US,D,20250808,000000,16.08,16.1999,16.07,16.1203,4203,0
+RSBT.US,D,20250811,000000,16.12,16.14,16.04,16.057,10114,0
+RSBT.US,D,20250812,000000,16.08,16.2499,16.08,16.205,10191,0
+RSBT.US,D,20250813,000000,16.31,16.36,16.27,16.3378,7316,0
+RSBT.US,D,20250814,000000,16.2258,16.3406,16.21,16.265,11918,0
+RSBT.US,D,20250815,000000,16.3,16.3,16.2227,16.2227,3876,0
+RSBT.US,D,20250818,000000,16.18,16.27,16.15,16.225,22887,0
+RSBT.US,D,20250819,000000,16.23,16.29,16.1005,16.144,10113,0
+RSBT.US,D,20250820,000000,16.22,16.24,16.09,16.211,9989,0
+RSBT.US,D,20250821,000000,16.11,16.17,16.11,16.13,10486,0
+RSBT.US,D,20250822,000000,16.465,16.51,16.43,16.4595,3913,0
+RSBT.US,D,20250825,000000,16.419,16.419,16.3262,16.3262,11257,0
+RSBT.US,D,20250826,000000,16.339,16.39,16.288,16.3534,19923,0
+RSBT.US,D,20250827,000000,16.27,16.388,16.26,16.36,8153,0
+RSBT.US,D,20250828,000000,16.4,16.4,16.32,16.3801,11557,0
+RSBT.US,D,20250829,000000,16.31,16.4,16.28,16.3656,24411,0
+RSBT.US,D,20250902,000000,16.305,16.35,16.17,16.35,21896,0
+RSBT.US,D,20250903,000000,16.35,16.4763,16.35,16.435,12094,0
+RSBT.US,D,20250904,000000,16.46,16.58,16.45,16.5101,33507,0
+RSBT.US,D,20250905,000000,16.66,16.7,16.5936,16.7,17363,0
+RSBT.US,D,20250908,000000,16.82,16.88,16.72,16.83,20378,0
+RSBT.US,D,20250909,000000,16.8031,16.8299,16.71,16.7652,23408,0
+RSBT.US,D,20250910,000000,16.83,16.92,16.81,16.81,26487,0
+RSBT.US,D,20250911,000000,16.93,17.08,16.93,17.0252,49478,0
+RSBT.US,D,20250912,000000,17.07,17.07,16.96,17.0009,10579,0
+RSBT.US,D,20250915,000000,17.1629,17.22,16.8481,17.09,32946,0
+RSBT.US,D,20250916,000000,17.21,17.27,17.15,17.17,10742,0
+RSBT.US,D,20250917,000000,17.12,17.26,16.99,17.0036,6120,0
+RSBT.US,D,20250918,000000,17.03,17.035,16.9809,17.0348,7100,0
+RSBT.US,D,20250919,000000,16.988,17.13,16.98,17.01,5035,0
+RSBT.US,D,20250922,000000,17.28,17.28,17.2357,17.275,8906,0
+RSBT.US,D,20250923,000000,17.33,17.4,17.25,17.291,11602,0
+RSBT.US,D,20250924,000000,17.25,17.269,17.13,17.1489,8394,0
+RSBT.US,D,20250925,000000,17,17.132,17,17.1284,10676,0
+RSBT.US,D,20250926,000000,17.25,17.36,17.21,17.34,18228,0
+RSBT.US,D,20250929,000000,17.445,17.445,17.3424,17.355,4293,0
+RSBT.US,D,20250930,000000,17.27,17.43,17.14,17.4287,50314,0
+RSBT.US,D,20251001,000000,17.5723,17.705,17.47,17.5954,26863,0
+RSBT.US,D,20251002,000000,17.59,17.59,17.3101,17.505,22122,0
+RSBT.US,D,20251003,000000,17.65,17.79,17.59,17.665,33832,0
+RSBT.US,D,20251006,000000,17.8,17.89,17.77,17.8665,16481,0
+RSBT.US,D,20251007,000000,17.83,18.0399,17.76,17.8591,65726,0
+RSBT.US,D,20251008,000000,18.005,18.12,18,18.071,7202,0
+RSBT.US,D,20251009,000000,18.03,18.03,17.725,17.85,11786,0
+RSBT.US,D,20251010,000000,17.79,17.899,17.36,17.511,34490,0
+RSBT.US,D,20251013,000000,17.87,17.97,17.791,17.95,2331,0
+RSBT.US,D,20251014,000000,17.965,18.1,17.965,18.1,13021,0
+RSBT.US,D,20251015,000000,18.21,18.26,18.05,18.1098,26862,0
+RSBT.US,D,20251016,000000,18.3,18.32,18.17,18.19,17017,0
+RSBT.US,D,20251017,000000,18.11,18.14,17.98,18.0779,16820,0
+RSBT.US,D,20251020,000000,18.31,18.418,18.26,18.418,9150,0
+RSBT.US,D,20251021,000000,18.25,18.25,18.1,18.18,8743,0
+RSBT.US,D,20251022,000000,18.08,18.2,18.025,18.2,19404,0
+RSBT.US,D,20251023,000000,18.18,18.26,18.16,18.26,12690,0
+RSBT.US,D,20251024,000000,18.3,18.34,18.23,18.33,9984,0
+RSBT.US,D,20251027,000000,18.2101,18.39,18.2101,18.37,10233,0
+RSBT.US,D,20251028,000000,18.281,18.4,18.281,18.4,16085,0
+RSBT.US,D,20251029,000000,18.41,18.45,18.19,18.2048,21107,0
+RSBT.US,D,20251030,000000,18.1472,18.288,18.1401,18.1672,16547,0
+RSBT.US,D,20251031,000000,18.23,18.26,18.1,18.26,16282,0
+RSBT.US,D,20251103,000000,18.2,18.27,18.08,18.1388,27198,0
+RSBT.US,D,20251104,000000,18.08,18.08,17.9,18.02,65597,0
+RSBT.US,D,20251105,000000,18.05,18.07,17.8,17.9961,16763,0
+RSBT.US,D,20251106,000000,18.0197,18.0197,17.88,17.9212,33577,0
+RSBT.US,D,20251107,000000,17.82,17.94,17.71,17.9205,9514,0
+RSBT.US,D,20251110,000000,18.1,18.24,18.06,18.24,30918,0
+RSBT.US,D,20251111,000000,18.27,18.38,18.22,18.3463,10027,0
+RSBT.US,D,20251112,000000,18.362,18.44,18.362,18.4101,15156,0
+RSBT.US,D,20251113,000000,18.275,18.28,18.05,18.0641,11964,0
+RSBT.US,D,20251114,000000,17.9305,18.02,17.9,17.952,34369,0
+RSBT.US,D,20251117,000000,17.998,17.998,17.71,17.7987,56381,0
+RSBT.US,D,20251118,000000,17.6796,17.82,17.59,17.82,28483,0
+RSBT.US,D,20251119,000000,17.77,17.85,17.7015,17.7942,6650,0
+RSBT.US,D,20251120,000000,17.94,17.94,17.6424,17.6424,6769,0
+RSBT.US,D,20251121,000000,17.6301,17.88,17.6301,17.765,21295,0
+RSBT.US,D,20251124,000000,17.77,17.9199,17.77,17.8898,42330,0
+RSBT.US,D,20251125,000000,17.86,18.04,17.86,18.0399,16047,0
+RSBT.US,D,20251126,000000,18.0616,18.1995,18.02,18.165,5394,0
+RSBT.US,D,20251128,000000,18.16,18.27,17.845,17.845,5951,0
+RSBT.US,D,20251201,000000,18.05,18.159,18.01,18.05,13182,0
+RSBT.US,D,20251202,000000,18.13,18.13,18.05,18.125,6417,0
+RSBT.US,D,20251203,000000,18.23,18.23,18.08,18.1975,17372,0
+RSBT.US,D,20251204,000000,18.1595,18.16,17.675,18.15,93709,0
+RSBT.US,D,20251205,000000,18.23,18.23,18.08,18.15,171073,0
+RSBT.US,D,20251208,000000,17.985,18.06,17.97,18.06,10966,0
+RSBT.US,D,20251209,000000,18.13,18.13,17.99,17.99,7876,0
+RSBT.US,D,20251210,000000,18.0899,18.35,18.0419,18.2,89829,0
+RSBT.US,D,20251211,000000,18.21,18.41,18.205,18.31,56568,0
+RSBT.US,D,20251212,000000,18.3,18.41,18.02,18.16,30158,0
+RSBT.US,D,20251215,000000,18.25,18.32,18.1001,18.21,5906,0
+RSBT.US,D,20251216,000000,18.0401,18.14,18.0274,18.05,24921,0
+RSBT.US,D,20251217,000000,18.245,18.28,18.1,18.15,8046,0
+RSBT.US,D,20251218,000000,18.2696,18.3604,18.191,18.25,9236,0
+RSBT.US,D,20251219,000000,18.43,18.535,18.43,18.4502,7878,0
+RSBT.US,D,20251222,000000,18.6,18.63,18.51,18.62,16707,0
+RSBT.US,D,20251223,000000,18.62,18.74,18.53,18.74,21390,0
+RSBT.US,D,20251224,000000,18.66,18.78,18.62,18.77,3158,0
+RSBT.US,D,20251226,000000,18.9128,19.04,18.85,19.04,9359,0
+RSBT.US,D,20251229,000000,18.64,18.75,17.94,18.105,52667,0
+RSBT.US,D,20251230,000000,18.24,18.405,18.16,18.24,55414,0
+RSBT.US,D,20251231,000000,18.12,18.13,17.9001,17.92,31233,0
+RSBT.US,D,20260102,000000,18.15,18.21,17.92,18.1,31455,0
+RSBT.US,D,20260105,000000,18.31,18.66,18.22,18.49,40076,0
+RSBT.US,D,20260106,000000,18.485,18.55,18.44,18.54,112140,0
+RSBT.US,D,20260107,000000,18.315,18.54,18.3,18.3,93186,0
+RSBT.US,D,20260108,000000,18.24,18.39,18.17,18.35,35869,0
+RSBT.US,D,20260109,000000,18.52,18.655,18.43,18.63,50203,0
+RSBT.US,D,20260112,000000,18.71,18.83,18.71,18.83,9746,0
+RSBT.US,D,20260113,000000,18.802,18.85,18.74,18.83,12568,0
+RSBT.US,D,20260114,000000,18.79,18.94,18.7501,18.86,50124,0
+RSBT.US,D,20260115,000000,18.895,18.97,18.81,18.81,9399,0
+RSBT.US,D,20260116,000000,18.82,18.82,18.71,18.72,17835,0
+RSBT.US,D,20260120,000000,18.54,18.62,18.4,18.54,54166,0
+RSBT.US,D,20260121,000000,18.585,18.73,18.4501,18.72,17781,0
+RSBT.US,D,20260122,000000,18.79,18.9,18.72,18.88,17563,0
+RSBT.US,D,20260123,000000,18.87,18.99,18.79,18.95,24476,0
+RSBT.US,D,20260126,000000,18.98,19.13,18.94,18.96,81329,0
+RSBT.US,D,20260127,000000,19.02,19.18,19,19.14,25626,0
+RSBT.US,D,20260128,000000,19.19,19.37,19.145,19.37,52591,0
+RSBT.US,D,20260129,000000,19.7495,19.7495,19,19.46,154188,0
+RSBT.US,D,20260130,000000,19.05,19.14,18.43,18.61,22371,0
+RSBT.US,D,20260202,000000,18.6217,18.67,18.49,18.61,42343,0
+RSBT.US,D,20260203,000000,18.81,18.83,18.655,18.83,19170,0
+RSBT.US,D,20260204,000000,18.89,19,18.66,18.76,24117,0
+RSBT.US,D,20260205,000000,18.62,18.73,18.44,18.44,30875,0
+RSBT.US,D,20260206,000000,18.805,18.943,18.78,18.943,36749,0
+RSBT.US,D,20260209,000000,18.96,19.17,18.9535,19.17,21767,0
+RSBT.US,D,20260210,000000,19.19,19.21,19.08,19.16,423731,0
+RSBT.US,D,20260211,000000,19.25,19.25,19.095,19.22,83145,0
+RSBT.US,D,20260212,000000,19.17,19.23,18.99,19.06,56951,0
+RSBT.US,D,20260213,000000,19.12,19.21,19.01,19.1607,12916,0
+RSBT.US,D,20260217,000000,19.17,19.23,18.911,19.19,33102,0
+RSBT.US,D,20260218,000000,19.2001,20.315,19.18,19.215,243528,0
diff --git a/daily/us/nyse etfs/1/rspc.us.txt b/daily/us/nyse etfs/1/rspc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0e16f96b3e5863b86888dff860f73e1eeadfbb1
--- /dev/null
+++ b/daily/us/nyse etfs/1/rspc.us.txt	
@@ -0,0 +1,1820 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSPC.US,D,20181109,000000,23.7288,23.7288,23.7288,23.7288,255.89703769287,0
+RSPC.US,D,20181114,000000,23.4618,23.4618,23.4618,23.4618,327.4273120086,0
+RSPC.US,D,20181115,000000,23.3655,23.6325,23.3655,23.6325,815.04213973833,0
+RSPC.US,D,20181120,000000,22.6905,22.6905,22.6905,22.6905,91756.214979985,0
+RSPC.US,D,20181123,000000,22.5903,22.5903,22.5903,22.5903,1632.0992167813,0
+RSPC.US,D,20181128,000000,23.5183,23.5283,23.4499,23.5283,70511.723508215,0
+RSPC.US,D,20181129,000000,23.4151,23.4151,23.4151,23.4151,574.25713183047,0
+RSPC.US,D,20181130,000000,23.4796,23.5382,23.3655,23.4052,4213.2339040614,0
+RSPC.US,D,20181203,000000,23.3407,23.3417,23.3407,23.3417,1616.9871869963,0
+RSPC.US,D,20181204,000000,22.9397,22.9675,22.8633,22.894,2457.216043043,0
+RSPC.US,D,20181206,000000,22.6825,22.6825,22.6271,22.6271,3189.6457532899,0
+RSPC.US,D,20181207,000000,22.7581,22.7581,22.6181,22.6271,3876.7393741818,0
+RSPC.US,D,20181210,000000,22.6081,22.6905,22.6081,22.6767,424.14430263268,0
+RSPC.US,D,20181211,000000,22.7937,22.7937,22.6797,22.6797,1874.8991619939,0
+RSPC.US,D,20181212,000000,22.9367,22.9367,22.9367,22.9367,29.21659091769,0
+RSPC.US,D,20181213,000000,22.7123,22.7123,22.7123,22.7123,47.351026659705,0
+RSPC.US,D,20181214,000000,22.6359,22.6459,22.4533,22.4533,3439.4979790688,0
+RSPC.US,D,20181217,000000,22.2459,22.5307,21.9689,21.9689,1156.5740128796,0
+RSPC.US,D,20181218,000000,21.9917,21.9917,21.9917,21.9917,90.672178710073,0
+RSPC.US,D,20181219,000000,22.1575,22.1575,21.6037,21.6037,1551.5017245946,0
+RSPC.US,D,20181220,000000,21.4746,21.4746,20.9684,20.9684,26257.655485785,0
+RSPC.US,D,20181221,000000,20.7709,20.7709,20.3798,20.3798,1416.5009251818,0
+RSPC.US,D,20181224,000000,20.1932,20.1932,19.8984,19.8984,302.24059570024,0
+RSPC.US,D,20181226,000000,19.8567,20.7232,19.8567,20.7232,1363.1050866081,0
+RSPC.US,D,20181227,000000,20.3342,20.7133,20.0492,20.7133,558921.44400463,0
+RSPC.US,D,20181228,000000,20.7917,20.9744,20.7163,20.761,11996.936711995,0
+RSPC.US,D,20181231,000000,20.7818,20.7917,20.6309,20.7878,20844.526416794,0
+RSPC.US,D,20190102,000000,20.752,21.1957,20.752,21.1302,3070.7644523145,0
+RSPC.US,D,20190103,000000,20.879,20.9078,20.879,20.9078,363.69618349263,0
+RSPC.US,D,20190104,000000,21.3843,21.6979,21.3843,21.6979,1003.4387777248,0
+RSPC.US,D,20190107,000000,21.8697,22.1257,21.8697,22.1257,5539.0626505332,0
+RSPC.US,D,20190108,000000,22.5159,22.5159,22.5009,22.5009,238.77007060319,0
+RSPC.US,D,20190109,000000,22.4821,22.4821,22.4821,22.4821,337.50199853194,0
+RSPC.US,D,20190110,000000,22.3173,22.5903,22.3173,22.5903,525.89863651843,0
+RSPC.US,D,20190111,000000,22.4771,22.5337,22.4771,22.5337,127.94851884644,0
+RSPC.US,D,20190114,000000,22.4107,22.4107,22.4107,22.4107,56.418244530712,0
+RSPC.US,D,20190115,000000,22.5744,22.6271,22.5744,22.6271,1097.1333623919,0
+RSPC.US,D,20190116,000000,22.5505,22.5505,22.5505,22.5505,113.84395771376,0
+RSPC.US,D,20190117,000000,22.5159,22.6181,22.5159,22.6181,447.31608163636,0
+RSPC.US,D,20190118,000000,22.8097,22.9079,22.7639,22.8127,3576.5137157862,0
+RSPC.US,D,20190122,000000,22.5139,22.5139,22.2627,22.2627,13022.539800072,0
+RSPC.US,D,20190123,000000,22.5843,22.5843,22.1257,22.1963,2169.0800084754,0
+RSPC.US,D,20190124,000000,22.2021,22.4067,22.1923,22.4067,1089.0736131732,0
+RSPC.US,D,20190125,000000,22.6131,22.6271,22.6131,22.6271,2656.6948362052,0
+RSPC.US,D,20190128,000000,22.3173,22.5159,22.3173,22.5159,4551.7433712457,0
+RSPC.US,D,20190129,000000,22.3461,22.3461,22.2509,22.2687,552085.76919854,0
+RSPC.US,D,20190130,000000,22.2459,22.3937,22.2459,22.3937,3400.2067016278,0
+RSPC.US,D,20190131,000000,22.9407,23.0737,22.8989,23.0737,12952.016994408,0
+RSPC.US,D,20190201,000000,22.9923,23.0885,22.9545,22.9735,9673.7139997125,0
+RSPC.US,D,20190204,000000,23.0548,23.0548,23.0548,23.0548,140.03814267445,0
+RSPC.US,D,20190205,000000,23.3248,23.3486,23.3248,23.3486,385.86049384398,0
+RSPC.US,D,20190206,000000,22.7094,22.7749,22.6787,22.7749,5352.6809498513,0
+RSPC.US,D,20190207,000000,22.5257,22.5843,22.5257,22.5843,866.42304100737,0
+RSPC.US,D,20190208,000000,22.5257,22.7849,22.5257,22.7849,15017.327731693,0
+RSPC.US,D,20190211,000000,22.8107,22.8107,22.494,22.494,47210.98851703,0
+RSPC.US,D,20190212,000000,22.7065,22.7441,22.7055,22.7055,3201.7353771179,0
+RSPC.US,D,20190213,000000,22.7639,22.7639,22.6419,22.6965,613.5484092715,0
+RSPC.US,D,20190214,000000,22.4483,22.9079,22.4483,22.8156,633.69778231818,0
+RSPC.US,D,20190215,000000,22.9833,23.0797,22.9833,23.0797,438.24886376535,0
+RSPC.US,D,20190219,000000,23.1243,23.1392,23.0836,23.0836,1715.7191149251,0
+RSPC.US,D,20190220,000000,23.1243,23.2315,22.9943,22.9943,222310.04776136,0
+RSPC.US,D,20190221,000000,22.8205,22.8692,22.7521,22.8215,19848.139919635,0
+RSPC.US,D,20190222,000000,22.8781,23.0578,22.8781,23.0578,1960.5339974423,0
+RSPC.US,D,20190225,000000,23.1481,23.1739,22.9685,22.9685,2986.1370855184,0
+RSPC.US,D,20190226,000000,22.9277,23.0597,22.9277,22.9565,11728.950050474,0
+RSPC.US,D,20190227,000000,22.7541,22.8037,22.6965,22.8037,829.146700871,0
+RSPC.US,D,20190228,000000,22.8692,22.9179,22.8493,22.8692,4047.0015764263,0
+RSPC.US,D,20190301,000000,22.9744,23.031,22.9179,22.9883,925.86369149508,0
+RSPC.US,D,20190304,000000,23.2881,23.2881,22.7065,22.9179,24944.923831794,0
+RSPC.US,D,20190305,000000,22.8195,22.8663,22.7839,22.8663,1470.9042324079,0
+RSPC.US,D,20190306,000000,22.8385,22.8385,22.7878,22.7878,478.54760985872,0
+RSPC.US,D,20190307,000000,22.6855,22.6855,22.6777,22.6787,2383.6708314226,0
+RSPC.US,D,20190308,000000,22.5744,22.6359,22.5357,22.6359,511.79407538575,0
+RSPC.US,D,20190311,000000,22.7293,22.9665,22.7293,22.9665,1704.6369597494,0
+RSPC.US,D,20190312,000000,23.0369,23.0369,22.9853,22.9853,570.22725722113,0
+RSPC.US,D,20190313,000000,23.0885,23.0885,23.028,23.028,1320.7914032101,0
+RSPC.US,D,20190314,000000,23.0121,23.0121,22.9545,22.9843,552.09282147911,0
+RSPC.US,D,20190315,000000,23.0975,23.0975,23.0211,23.0211,1683.4801180504,0
+RSPC.US,D,20190318,000000,23.0111,23.0111,22.8881,22.9199,3359.9079555344,0
+RSPC.US,D,20190319,000000,22.9635,22.9823,22.8583,22.8583,285.11362861056,0
+RSPC.US,D,20190320,000000,22.7551,22.8761,22.7253,22.8285,1243.2163169803,0
+RSPC.US,D,20190321,000000,23.0647,23.1938,23.0509,23.1829,1154.5590755749,0
+RSPC.US,D,20190322,000000,22.8195,22.8195,22.8037,22.8037,3059.6822971388,0
+RSPC.US,D,20190325,000000,22.8295,22.8295,22.6955,22.7193,1025.6030880762,0
+RSPC.US,D,20190326,000000,23.0588,23.0885,22.8781,22.9337,1196.872758973,0
+RSPC.US,D,20190327,000000,22.9079,22.9079,22.7927,22.7927,1202.917570887,0
+RSPC.US,D,20190328,000000,22.7055,22.7729,22.7055,22.7729,2105.6094833784,0
+RSPC.US,D,20190329,000000,22.7917,22.7917,22.7917,22.7917,498.6969829054,0
+RSPC.US,D,20190401,000000,23.2127,23.2127,23.0588,23.1839,13052.763859642,0
+RSPC.US,D,20190402,000000,23.3635,23.3635,23.0509,23.1689,153184.60111876,0
+RSPC.US,D,20190403,000000,23.432,23.4419,23.2503,23.2891,52523.370720788,0
+RSPC.US,D,20190404,000000,23.2702,23.3695,23.2702,23.3695,826.124294914,0
+RSPC.US,D,20190405,000000,23.5372,23.5759,23.5273,23.566,3743.7535120737,0
+RSPC.US,D,20190408,000000,23.699,23.699,23.4062,23.5084,1276.4627825074,0
+RSPC.US,D,20190409,000000,23.5114,23.562,23.5064,23.5064,10245.956194238,0
+RSPC.US,D,20190410,000000,23.5173,23.7268,23.5173,23.6772,22860.471190114,0
+RSPC.US,D,20190411,000000,23.7149,23.7149,23.699,23.7149,1032.6553686425,0
+RSPC.US,D,20190412,000000,23.8012,23.8012,23.7268,23.7784,686.08615223956,0
+RSPC.US,D,20190415,000000,23.9849,23.9849,23.6791,23.701,7973.1069145725,0
+RSPC.US,D,20190416,000000,23.7754,23.7754,23.6891,23.7705,1845.6825710762,0
+RSPC.US,D,20190417,000000,23.834,23.834,23.7953,23.8201,836.19898143734,0
+RSPC.US,D,20190418,000000,23.7645,23.8707,23.7645,23.833,1524.3000709816,0
+RSPC.US,D,20190422,000000,23.7466,23.7466,23.6603,23.7109,760.63883251228,0
+RSPC.US,D,20190423,000000,24.0851,24.0851,24.0732,24.0732,876.49772753071,0
+RSPC.US,D,20190424,000000,24.0762,24.0762,23.967,24.0146,1256.3134094607,0
+RSPC.US,D,20190425,000000,24.0047,24.0802,23.9868,23.9868,1809.4136995921,0
+RSPC.US,D,20190426,000000,24.2916,24.3283,24.243,24.3283,315251.04587648,0
+RSPC.US,D,20190429,000000,24.5388,24.5556,24.4633,24.495,3051.6225479201,0
+RSPC.US,D,20190430,000000,24.232,24.2608,24.1774,24.2489,5296.2627053206,0
+RSPC.US,D,20190501,000000,24.4057,24.4384,24.1983,24.1983,7461.3128391867,0
+RSPC.US,D,20190502,000000,24.1586,24.1586,24.0196,24.0236,2025.0119911916,0
+RSPC.US,D,20190503,000000,24.1953,24.2479,24.1953,24.2479,475.52520390172,0
+RSPC.US,D,20190506,000000,24.1099,24.2201,24.0712,24.2201,5251.9340846179,0
+RSPC.US,D,20190507,000000,23.8955,23.9074,23.699,23.8151,8508.0727689619,0
+RSPC.US,D,20190508,000000,23.7953,23.8052,23.699,23.7347,4229.3534024988,0
+RSPC.US,D,20190509,000000,23.4985,23.7079,23.4985,23.6841,1961.5414660946,0
+RSPC.US,D,20190510,000000,23.6216,23.7546,23.6216,23.7546,3238.004248602,0
+RSPC.US,D,20190513,000000,23.2127,23.2127,22.9833,23.0548,8716.6187799951,0
+RSPC.US,D,20190514,000000,23.3457,23.5015,23.3457,23.3645,1880.9439739079,0
+RSPC.US,D,20190515,000000,23.6464,23.6464,23.6464,23.6464,196.45638720516,0
+RSPC.US,D,20190516,000000,23.8519,23.8519,23.7595,23.7595,45486.202184235,0
+RSPC.US,D,20190517,000000,23.4886,23.8618,23.4886,23.6414,2898.4873127653,0
+RSPC.US,D,20190520,000000,23.6494,23.6494,23.2931,23.2931,643.77246884152,0
+RSPC.US,D,20190521,000000,23.3357,23.6394,23.3357,23.566,10067.634242775,0
+RSPC.US,D,20190522,000000,23.5759,23.5759,23.5461,23.5461,2434.0442640393,0
+RSPC.US,D,20190523,000000,23.2891,23.2891,23.1074,23.2206,2848.1138801486,0
+RSPC.US,D,20190524,000000,23.2225,23.3079,23.2225,23.2643,22720.43304744,0
+RSPC.US,D,20190528,000000,23.4419,23.4985,23.3218,23.3218,18246.264762424,0
+RSPC.US,D,20190529,000000,23.164,23.164,23.0787,23.1124,247890.68431278,0
+RSPC.US,D,20190530,000000,23.165,23.165,23.0509,23.1421,3913.0082456658,0
+RSPC.US,D,20190531,000000,22.9545,23.0221,22.9545,22.9933,3118.1154789742,0
+RSPC.US,D,20190603,000000,22.8593,22.8593,22.5833,22.7045,178995.94799156,0
+RSPC.US,D,20190604,000000,22.8593,23.1918,22.8593,23.1918,6099.2152212309,0
+RSPC.US,D,20190605,000000,23.0885,23.2285,23.0885,23.2285,922.84128553808,0
+RSPC.US,D,20190606,000000,23.2493,23.3119,23.2127,23.3119,1929.3024692199,0
+RSPC.US,D,20190607,000000,23.4787,23.6871,23.4787,23.6216,2053.221113457,0
+RSPC.US,D,20190610,000000,23.6216,23.7655,23.4419,23.4419,44956.273673106,0
+RSPC.US,D,20190611,000000,23.5958,23.6176,23.5313,23.5313,1368.1424298698,0
+RSPC.US,D,20190612,000000,23.5372,23.5372,23.4886,23.4886,1673.405431527,0
+RSPC.US,D,20190613,000000,23.5372,23.7655,23.5372,23.7556,4418.7575091376,0
+RSPC.US,D,20190614,000000,23.8429,23.8429,23.6494,23.7556,7581.2016088145,0
+RSPC.US,D,20190617,000000,23.8429,23.959,23.8251,23.9551,2927.703903683,0
+RSPC.US,D,20190618,000000,24.2876,24.2916,24.1,24.1,3124.1602908882,0
+RSPC.US,D,20190619,000000,24.2916,24.2916,24.1486,24.2816,2485.4251653083,0
+RSPC.US,D,20190620,000000,24.3561,24.4126,24.2142,24.3541,3483.8265997715,0
+RSPC.US,D,20190621,000000,24.3184,24.4156,24.3184,24.4107,3689.3502048477,0
+RSPC.US,D,20190624,000000,24.4256,24.4613,24.376,24.4156,1677.4353061364,0
+RSPC.US,D,20190625,000000,24.107,24.1476,23.9789,23.9789,2319.1928376732,0
+RSPC.US,D,20190626,000000,24.1159,24.1159,23.8787,23.9213,2377.6260195086,0
+RSPC.US,D,20190627,000000,24.0613,24.2231,24.0613,24.1923,42582.677528208,0
+RSPC.US,D,20190628,000000,24.2132,24.4306,24.2132,24.4306,1585.755658774,0
+RSPC.US,D,20190701,000000,24.7322,24.7322,24.511,24.626,107745.74996118,0
+RSPC.US,D,20190702,000000,24.769,24.8176,24.7322,24.8146,150325.40508343,0
+RSPC.US,D,20190703,000000,24.9308,24.9308,24.8643,24.897,3875.7319055295,0
+RSPC.US,D,20190705,000000,24.7492,24.9308,24.7025,24.915,2711.0981434312,0
+RSPC.US,D,20190708,000000,25.0182,25.0182,24.7124,24.7274,10659.018341695,0
+RSPC.US,D,20190709,000000,24.6728,24.8365,24.637,24.8365,31955.898183387,0
+RSPC.US,D,20190710,000000,25.0182,25.0182,24.893,25.0022,4057.0762629496,0
+RSPC.US,D,20190711,000000,25.0698,25.0936,24.9308,25.027,45838.816212552,0
+RSPC.US,D,20190712,000000,25.0846,25.179,25.0558,25.179,1766.0925475418,0
+RSPC.US,D,20190715,000000,25.1908,25.2672,25.162,25.2346,10529.054885544,0
+RSPC.US,D,20190716,000000,25.2772,25.2772,25.162,25.2127,33325.048081909,0
+RSPC.US,D,20190717,000000,25.1422,25.1422,24.893,24.893,4655.5126424361,0
+RSPC.US,D,20190718,000000,24.5486,24.6241,24.4762,24.5963,3344.7959257494,0
+RSPC.US,D,20190719,000000,24.6211,24.6211,24.3482,24.3482,1903.1082842592,0
+RSPC.US,D,20190722,000000,24.3005,24.3273,24.242,24.2717,251515.55652387,0
+RSPC.US,D,20190723,000000,24.2042,24.4216,24.2042,24.4216,3214.8324695983,0
+RSPC.US,D,20190724,000000,24.4057,24.779,24.4057,24.7392,6328.9180739631,0
+RSPC.US,D,20190725,000000,24.6528,24.6956,24.6528,24.6748,1497.0984173685,0
+RSPC.US,D,20190726,000000,24.6241,25.1502,24.6241,25.0748,3153.3768818059,0
+RSPC.US,D,20190729,000000,25.038,25.038,24.8554,25.0242,2482.4027593513,0
+RSPC.US,D,20190730,000000,24.911,24.911,24.779,24.8276,4245.4729009361,0
+RSPC.US,D,20190731,000000,24.7322,24.9308,24.5864,24.5864,4490.2877834533,0
+RSPC.US,D,20190801,000000,24.766,24.766,24.4623,24.4623,9798.6401126019,0
+RSPC.US,D,20190802,000000,24.3273,24.3273,24.108,24.2717,2760.4641073956,0
+RSPC.US,D,20190805,000000,23.9352,23.9352,23.4151,23.6206,2282.9239661892,0
+RSPC.US,D,20190806,000000,23.8926,23.9868,23.697,23.9511,5392.9796959447,0
+RSPC.US,D,20190807,000000,23.7635,23.8975,23.5461,23.8975,15605.689424656,0
+RSPC.US,D,20190808,000000,23.9839,24.2241,23.9839,24.2241,1111.2379235246,0
+RSPC.US,D,20190809,000000,24.0226,24.1278,23.9938,24.0712,2567.0301261474,0
+RSPC.US,D,20190812,000000,23.8132,23.9452,23.7576,23.7754,3326.6614900074,0
+RSPC.US,D,20190813,000000,24.1864,24.1864,24.0891,24.093,2775.5761371806,0
+RSPC.US,D,20190814,000000,23.3705,23.3903,23.1898,23.2355,4645.4379559128,0
+RSPC.US,D,20190815,000000,23.16,23.2087,23.0181,23.1124,2680.8740838612,0
+RSPC.US,D,20190816,000000,23.2603,23.4419,23.2603,23.4419,2257.7372498808,0
+RSPC.US,D,20190819,000000,23.7318,23.8876,23.7318,23.8429,2382.6633627703,0
+RSPC.US,D,20190820,000000,23.8598,23.8598,23.7129,23.7129,3900.9186218378,0
+RSPC.US,D,20190821,000000,23.8499,23.8499,23.7834,23.83,3573.4913098292,0
+RSPC.US,D,20190822,000000,23.8032,23.8032,23.6484,23.7734,2394.7529865983,0
+RSPC.US,D,20190823,000000,23.6623,23.7149,23.0081,23.0081,5597.4958323685,0
+RSPC.US,D,20190826,000000,23.2751,23.3625,23.2663,23.3625,1992.7729943169,0
+RSPC.US,D,20190827,000000,23.5342,23.5342,23.3149,23.3943,3628.9020857076,0
+RSPC.US,D,20190828,000000,23.3705,23.5243,23.3705,23.5144,14270.793460313,0
+RSPC.US,D,20190829,000000,23.7933,23.8598,23.6295,23.7873,1791.2792638501,0
+RSPC.US,D,20190830,000000,23.8231,23.9064,23.7278,23.7447,3558.3792800442,0
+RSPC.US,D,20190903,000000,23.6772,23.6772,23.5055,23.6017,24771.639223592,0
+RSPC.US,D,20190904,000000,24.0037,24.0732,23.8122,24.0662,73859.541839921,0
+RSPC.US,D,20190905,000000,24.233,24.4057,24.233,24.3898,2932.7412469447,0
+RSPC.US,D,20190906,000000,24.4554,24.5179,24.4554,24.4554,2325.2376495872,0
+RSPC.US,D,20190909,000000,24.637,24.7025,24.501,24.6172,13607.879087078,0
+RSPC.US,D,20190910,000000,24.8038,24.8176,24.6728,24.7978,17811.038304616,0
+RSPC.US,D,20190911,000000,24.9208,24.9208,24.8116,24.8812,14368.517919589,0
+RSPC.US,D,20190912,000000,24.8842,24.9506,24.8842,24.898,2322.2152436302,0
+RSPC.US,D,20190913,000000,24.9606,24.9606,24.7462,24.781,10498.830825974,0
+RSPC.US,D,20190916,000000,24.6499,24.7174,24.633,24.7174,3835.4331594361,0
+RSPC.US,D,20190917,000000,24.628,24.6976,24.5963,24.6976,8635.013819156,0
+RSPC.US,D,20190918,000000,24.5486,24.646,24.4384,24.646,3919.0530575798,0
+RSPC.US,D,20190919,000000,24.6718,24.6718,24.501,24.5159,8584.6403865393,0
+RSPC.US,D,20190920,000000,24.4554,24.4554,24.3273,24.36,2116.691638554,0
+RSPC.US,D,20190923,000000,24.4633,24.4633,24.23,24.2816,2761.4715760479,0
+RSPC.US,D,20190924,000000,24.2519,24.2519,23.8965,23.9958,8117.1749318562,0
+RSPC.US,D,20190925,000000,24.0782,24.232,24.0603,24.2221,4371.4064824779,0
+RSPC.US,D,20190926,000000,23.973,23.973,23.8965,23.9025,3993.6057378526,0
+RSPC.US,D,20190927,000000,24.1466,24.1466,23.6593,23.7486,4017.7849855086,0
+RSPC.US,D,20190930,000000,23.8965,23.973,23.8965,23.9064,25114.178565386,0
+RSPC.US,D,20191001,000000,24.1566,24.1566,23.695,23.7228,5680.1082618599,0
+RSPC.US,D,20191002,000000,23.3337,23.3675,23.2653,23.2653,3356.8855495774,0
+RSPC.US,D,20191003,000000,23.2633,23.3705,23.0627,23.3705,4237.4131517174,0
+RSPC.US,D,20191004,000000,23.5362,23.7069,23.5362,23.7069,2715.1280180405,0
+RSPC.US,D,20191007,000000,23.57,23.8866,23.57,23.7595,15598.637144089,0
+RSPC.US,D,20191008,000000,23.4598,23.4598,23.2057,23.2057,7905.6065148661,0
+RSPC.US,D,20191009,000000,23.3337,23.3595,23.2434,23.3109,35507.225182864,0
+RSPC.US,D,20191010,000000,23.2663,23.4985,23.2663,23.429,5123.9855657715,0
+RSPC.US,D,20191011,000000,23.6881,23.9342,23.6881,23.7943,6922.3171101879,0
+RSPC.US,D,20191014,000000,23.6702,23.7377,23.6265,23.7089,8880.8361703255,0
+RSPC.US,D,20191015,000000,23.9154,23.9878,23.8112,23.9878,4111.4795701757,0
+RSPC.US,D,20191016,000000,23.963,24.0404,23.963,24.0196,3476.7743192051,0
+RSPC.US,D,20191017,000000,24.0792,24.1387,24.0792,24.1228,3367.9677047531,0
+RSPC.US,D,20191018,000000,24.1367,24.1367,23.831,23.9114,4460.0637238833,0
+RSPC.US,D,20191021,000000,24.0672,24.0672,23.962,23.9928,3200.7279084656,0
+RSPC.US,D,20191022,000000,23.973,24.097,23.973,24.0117,3942.2248365835,0
+RSPC.US,D,20191023,000000,24.0514,24.096,24.0027,24.096,4777.4163493685,0
+RSPC.US,D,20191024,000000,23.6752,23.7149,23.5987,23.7149,2143.8932921671,0
+RSPC.US,D,20191025,000000,23.8201,24.0077,23.8032,23.9263,3327.6689586597,0
+RSPC.US,D,20191028,000000,24.097,24.1447,24.0603,24.0871,3151.3619445012,0
+RSPC.US,D,20191029,000000,24.0126,24.0126,23.9055,23.9134,7363.5883799103,0
+RSPC.US,D,20191030,000000,23.832,23.973,23.8112,23.968,2766.5089193096,0
+RSPC.US,D,20191031,000000,23.7764,23.961,23.7764,23.9362,4069.1658867776,0
+RSPC.US,D,20191101,000000,24.0692,24.1119,24.0444,24.0544,8641.05863107,0
+RSPC.US,D,20191104,000000,24.2201,24.233,24.1466,24.2142,5451.4128777801,0
+RSPC.US,D,20191105,000000,24.3184,24.3184,24.242,24.2816,4789.5059731965,0
+RSPC.US,D,20191106,000000,24.097,24.1367,24.0414,24.1218,6129.439280801,0
+RSPC.US,D,20191107,000000,24.2717,24.3273,24.2469,24.2618,19376.644590342,0
+RSPC.US,D,20191108,000000,24.3005,24.4156,24.233,24.3372,3875.7319055295,0
+RSPC.US,D,20191111,000000,24.3214,24.3521,24.3074,24.3521,2389.7156433366,0
+RSPC.US,D,20191112,000000,24.242,24.3035,24.1655,24.2032,4342.1898915602,0
+RSPC.US,D,20191113,000000,24.097,24.1933,24.097,24.1586,57463.996991835,0
+RSPC.US,D,20191114,000000,24.2032,24.2856,24.1665,24.238,3831.4032848268,0
+RSPC.US,D,20191115,000000,24.2449,24.3878,24.2449,24.3799,7670.8663188722,0
+RSPC.US,D,20191118,000000,24.511,24.5774,24.4355,24.5596,2643.5977437248,0
+RSPC.US,D,20191119,000000,24.4732,24.634,24.4474,24.6162,5361.7481677223,0
+RSPC.US,D,20191120,000000,24.5437,24.5675,24.3372,24.4702,12669.925771755,0
+RSPC.US,D,20191121,000000,24.4256,24.5874,24.4256,24.506,3565.4315606106,0
+RSPC.US,D,20191122,000000,24.4404,24.5646,24.4156,24.5546,5248.9116786609,0
+RSPC.US,D,20191125,000000,24.7332,24.7332,24.5904,24.6022,2304.0808078882,0
+RSPC.US,D,20191126,000000,24.637,24.7234,24.6162,24.7204,5067.5673212408,0
+RSPC.US,D,20191127,000000,24.7035,24.8564,24.7035,24.7998,19885.416259772,0
+RSPC.US,D,20191129,000000,24.7898,24.8186,24.7542,24.7542,2876.323002414,0
+RSPC.US,D,20191202,000000,24.5358,24.6162,24.5358,24.5705,59782.182360856,0
+RSPC.US,D,20191203,000000,24.2717,24.4564,24.2618,24.4564,2240.6102827911,0
+RSPC.US,D,20191204,000000,24.6598,24.6598,24.5606,24.5606,4000.6580184189,0
+RSPC.US,D,20191205,000000,24.5804,24.6538,24.5596,24.641,4920.476898,0
+RSPC.US,D,20191206,000000,24.7908,24.8136,24.7035,24.7382,2794.7180415749,0
+RSPC.US,D,20191209,000000,24.6926,24.77,24.5992,24.5992,38374.480967408,0
+RSPC.US,D,20191210,000000,24.4682,24.6162,24.4682,24.506,5133.0527836425,0
+RSPC.US,D,20191211,000000,24.642,24.6538,24.5596,24.641,5668.0186380319,0
+RSPC.US,D,20191212,000000,24.7332,24.8662,24.63,24.8662,6467.9487479852,0
+RSPC.US,D,20191213,000000,24.8862,24.904,24.7134,24.7968,7047.2432230774,0
+RSPC.US,D,20191216,000000,24.9814,25.028,24.9576,24.9576,5021.2237632334,0
+RSPC.US,D,20191217,000000,24.9248,24.9824,24.8862,24.9278,46840.240052971,0
+RSPC.US,D,20191218,000000,25.1164,25.1164,25.0578,25.0916,11764.211453306,0
+RSPC.US,D,20191219,000000,25.174,25.2604,25.174,25.2604,1663.3307450037,0
+RSPC.US,D,20191220,000000,25.3556,25.5036,25.3556,25.432,5435.2933793427,0
+RSPC.US,D,20191223,000000,25.5889,25.5889,25.3288,25.3288,2401.8052671646,0
+RSPC.US,D,20191224,000000,25.4916,25.4916,25.3258,25.3438,2982.1072109091,0
+RSPC.US,D,20191226,000000,25.437,25.4866,25.4271,25.4866,13895.007652992,0
+RSPC.US,D,20191227,000000,25.5532,25.5532,25.4777,25.4777,3704.4622346327,0
+RSPC.US,D,20191230,000000,25.3506,25.3506,25.2574,25.2574,2814.8674146216,0
+RSPC.US,D,20191231,000000,25.2385,25.3646,25.2226,25.3646,7694.0380978759,0
+RSPC.US,D,20200102,000000,25.432,25.432,25.2792,25.3884,278274.93139852,0
+RSPC.US,D,20200103,000000,25.2504,25.2792,25.2306,25.2624,10347.710528124,0
+RSPC.US,D,20200106,000000,25.3308,25.4072,25.2792,25.4022,112058.72326183,0
+RSPC.US,D,20200107,000000,25.4817,25.5016,25.442,25.4648,8890.9108568489,0
+RSPC.US,D,20200108,000000,25.5402,25.7328,25.5402,25.6464,2772.5537312236,0
+RSPC.US,D,20200109,000000,25.849,25.849,25.5968,25.6732,7562.0597044201,0
+RSPC.US,D,20200110,000000,25.57,25.6167,25.4638,25.4638,67849.991328748,0
+RSPC.US,D,20200113,000000,25.442,25.702,25.442,25.6762,4045.9941077739,0
+RSPC.US,D,20200114,000000,25.6643,25.7715,25.6454,25.7368,24710.1836358,0
+RSPC.US,D,20200115,000000,25.8886,25.8986,25.7993,25.848,12345.520865702,0
+RSPC.US,D,20200116,000000,25.976,26.0892,25.9472,26.0892,1428.5905490098,0
+RSPC.US,D,20200117,000000,26.1785,26.2877,26.1785,26.2877,1142.4694517469,0
+RSPC.US,D,20200121,000000,26.1864,26.244,26.1864,26.244,1252.2835348513,0
+RSPC.US,D,20200122,000000,26.3303,26.3413,26.1874,26.1874,13170.637691964,0
+RSPC.US,D,20200123,000000,25.9502,26.0048,25.9274,25.979,82975.118206241,0
+RSPC.US,D,20200124,000000,25.9164,25.9164,25.5214,25.6346,12420.073545976,0
+RSPC.US,D,20200127,000000,25.2018,25.317,25.2018,25.317,612.54094061916,0
+RSPC.US,D,20200128,000000,25.5114,25.5889,25.4718,25.5889,686.08615223956,0
+RSPC.US,D,20200129,000000,25.3973,25.3973,25.2643,25.2643,2171.0949457801,0
+RSPC.US,D,20200130,000000,24.9814,25.2911,24.9398,25.2911,1690.5323986167,0
+RSPC.US,D,20200131,000000,24.9706,24.9706,24.9596,24.9596,593.39903622481,0
+RSPC.US,D,20200203,000000,25.2336,25.2336,25.051,25.051,628.66043905651,0
+RSPC.US,D,20200204,000000,25.182,25.4658,25.182,25.4658,639.74259423218,0
+RSPC.US,D,20200205,000000,25.58,25.6068,25.58,25.583,759.63136385995,0
+RSPC.US,D,20200206,000000,25.9442,25.9442,25.8797,25.9085,2032.064271758,0
+RSPC.US,D,20200207,000000,25.6356,25.6732,25.6356,25.6732,807.98985917199,0
+RSPC.US,D,20200210,000000,25.6772,25.7239,25.6772,25.7239,1972.6236212703,0
+RSPC.US,D,20200211,000000,26.0246,26.0375,25.9274,26.0276,2024.0045225393,0
+RSPC.US,D,20200212,000000,26.2837,26.4336,26.2837,26.4336,701.19818202457,0
+RSPC.US,D,20200213,000000,26.2251,26.3701,26.2251,26.2638,3029.4582375688,0
+RSPC.US,D,20200214,000000,26.4683,26.4683,26.2549,26.3601,3825.3584729128,0
+RSPC.US,D,20200218,000000,26.3701,26.5348,26.3313,26.5348,4263.6073366781,0
+RSPC.US,D,20200219,000000,26.5249,26.6956,26.5249,26.6123,5836.2659029717,0
+RSPC.US,D,20200220,000000,26.4147,26.4147,26.1596,26.3621,1412.4710505725,0
+RSPC.US,D,20200221,000000,26.3313,26.3313,25.9373,26.0703,2498.5222577887,0
+RSPC.US,D,20200224,000000,25.1332,25.2862,25.1332,25.1908,2316.1704317162,0
+RSPC.US,D,20200225,000000,25.0648,25.0648,24.3015,24.373,3487.8564743808,0
+RSPC.US,D,20200226,000000,24.6489,24.6786,24.1119,24.2052,7176.1992105761,0
+RSPC.US,D,20200227,000000,23.3447,23.693,23.3367,23.3367,3748.7908553354,0
+RSPC.US,D,20200228,000000,22.7362,23.1759,22.7362,23.0617,3132.2200401069,0
+RSPC.US,D,20200302,000000,23.2583,23.8767,23.0558,23.8767,7285.0058250282,0
+RSPC.US,D,20200303,000000,23.8618,24.1476,23.2385,23.3555,2070.3480805467,0
+RSPC.US,D,20200304,000000,23.6146,24.0702,23.6146,24.0682,4331.1077363845,0
+RSPC.US,D,20200305,000000,23.4529,23.5481,23.1799,23.1799,21665.613368445,0
+RSPC.US,D,20200306,000000,22.9208,22.9208,22.2041,22.763,13082.987919212,0
+RSPC.US,D,20200309,000000,21.7307,21.8289,21.1123,21.1897,7937.8455117408,0
+RSPC.US,D,20200310,000000,21.5838,22.0891,21.3734,22.0891,79862.040070528,0
+RSPC.US,D,20200311,000000,21.4557,21.6652,20.9833,21.1888,94248.69242586,0
+RSPC.US,D,20200312,000000,19.5182,19.7684,19.1311,19.1728,4162.8604714447,0
+RSPC.US,D,20200313,000000,19.6026,20.3898,19.0805,20.3898,242398.9726889,0
+RSPC.US,D,20200316,000000,19.141,19.4408,18.4105,18.4105,11534.508600574,0
+RSPC.US,D,20200317,000000,18.5882,19.5619,18.5882,19.4508,44636.906110317,0
+RSPC.US,D,20200318,000000,18.4363,18.4363,17.5063,18.2309,72203.263375484,0
+RSPC.US,D,20200319,000000,18.8026,19.1262,18.6467,18.6467,7979.1517264865,0
+RSPC.US,D,20200320,000000,19.2452,19.2452,17.6681,17.6909,4040.9567645123,0
+RSPC.US,D,20200323,000000,18.0045,18.0045,17.5668,17.9857,4203.1592175381,0
+RSPC.US,D,20200324,000000,18.9832,19.1589,18.6338,19.1589,4928.5366472187,0
+RSPC.US,D,20200325,000000,18.7321,19.6522,18.7023,18.8383,6171.752964199,0
+RSPC.US,D,20200326,000000,19.3713,20.0016,19.3038,20.0016,4670.6246722211,0
+RSPC.US,D,20200327,000000,19.1589,19.5936,19.1589,19.2552,12588.320810915,0
+RSPC.US,D,20200330,000000,19.3812,19.8686,19.3038,19.818,28801.513832929,0
+RSPC.US,D,20200331,000000,19.8776,20.071,19.556,19.6036,47392.332874451,0
+RSPC.US,D,20200401,000000,19.1688,19.2452,18.7907,18.874,3560.3942173489,0
+RSPC.US,D,20200402,000000,19.0328,19.1688,18.7222,18.9733,31773.546357315,0
+RSPC.US,D,20200403,000000,18.7321,18.7639,18.4303,18.747,21312.999340128,0
+RSPC.US,D,20200406,000000,19.4606,19.9142,19.4508,19.9142,8874.7913584115,0
+RSPC.US,D,20200407,000000,20.4106,20.478,20.092,20.092,3697.4099540663,0
+RSPC.US,D,20200408,000000,20.2756,20.488,20.2756,20.4602,7782.6953392813,0
+RSPC.US,D,20200409,000000,20.7202,20.9108,20.5952,20.6826,8707.5515621241,0
+RSPC.US,D,20200413,000000,20.8175,20.8175,20.1972,20.7977,3984.5385199816,0
+RSPC.US,D,20200414,000000,20.9654,21.2751,20.9654,21.2751,7134.8929958304,0
+RSPC.US,D,20200415,000000,20.7202,21.0022,20.7202,20.8959,7540.9028627211,0
+RSPC.US,D,20200416,000000,21.1371,21.1371,20.7302,21.0071,2828.9719757543,0
+RSPC.US,D,20200417,000000,21.1371,21.3327,20.9654,21.3327,8625.946601285,0
+RSPC.US,D,20200420,000000,21.2553,21.418,21.0895,21.155,24467.383690588,0
+RSPC.US,D,20200421,000000,20.7202,20.7679,20.4731,20.612,4298.8687395098,0
+RSPC.US,D,20200422,000000,20.749,20.9148,20.6726,20.8274,19242.651259582,0
+RSPC.US,D,20200423,000000,21.0111,21.2265,20.9575,20.9634,65392.775285705,0
+RSPC.US,D,20200424,000000,20.9555,21.2225,20.9555,21.2225,1590.7930020356,0
+RSPC.US,D,20200427,000000,21.4984,21.8459,21.4289,21.8459,4542.6761533747,0
+RSPC.US,D,20200428,000000,22.0413,22.0413,21.8359,21.8359,927.87862879975,0
+RSPC.US,D,20200429,000000,22.5565,22.8921,22.5565,22.8503,3515.0581279938,0
+RSPC.US,D,20200430,000000,22.2727,22.2935,21.9629,22.1287,7564.0746417248,0
+RSPC.US,D,20200501,000000,21.7307,21.7605,21.5262,21.56,827.13176356634,0
+RSPC.US,D,20200504,000000,21.4657,21.5729,21.4657,21.5729,1025.6030880762,0
+RSPC.US,D,20200505,000000,21.6423,21.8469,21.5411,21.5411,1664.338213656,0
+RSPC.US,D,20200506,000000,21.5064,21.5183,21.4081,21.4081,2745.3520776106,0
+RSPC.US,D,20200507,000000,21.6423,21.9431,21.6423,21.7119,1943.4070303526,0
+RSPC.US,D,20200508,000000,22.2061,22.5545,22.2061,22.5545,1144.4843890516,0
+RSPC.US,D,20200511,000000,22.3421,22.5227,22.2191,22.4027,1702.6220224447,0
+RSPC.US,D,20200512,000000,22.3323,22.4087,21.9421,21.9421,6982.765229328,0
+RSPC.US,D,20200513,000000,21.2116,21.3714,21.2116,21.3525,1970.6086839656,0
+RSPC.US,D,20200514,000000,21.284,21.7347,21.1868,21.7347,2533.7836606204,0
+RSPC.US,D,20200515,000000,21.4012,21.9629,21.4012,21.9629,7993.2562876191,0
+RSPC.US,D,20200518,000000,22.2835,22.9625,22.2835,22.9625,4011.7401735946,0
+RSPC.US,D,20200519,000000,22.8117,23.1183,22.8117,22.8901,2131.8036683391,0
+RSPC.US,D,20200520,000000,23.3307,23.5154,23.3307,23.4101,4407.6753539619,0
+RSPC.US,D,20200521,000000,23.2156,23.2643,23.1124,23.1124,1741.9132998857,0
+RSPC.US,D,20200522,000000,23.031,23.2633,23.031,23.2633,841.23632469901,0
+RSPC.US,D,20200526,000000,23.7685,23.8181,23.6543,23.6543,843.25126200368,0
+RSPC.US,D,20200527,000000,23.962,24.1179,23.962,24.1179,1300.6420301634,0
+RSPC.US,D,20200528,000000,23.9144,24.0216,23.7695,23.7695,2361.5065210712,0
+RSPC.US,D,20200529,000000,23.6127,23.8816,23.5412,23.8816,552.09282147911,0
+RSPC.US,D,20200601,000000,24.098,24.2152,24.0603,24.1179,24764.586943026,0
+RSPC.US,D,20200602,000000,24.0305,24.1278,23.8658,24.1149,7904.5990462137,0
+RSPC.US,D,20200603,000000,24.7502,24.8176,24.7006,24.7006,2425.9845148206,0
+RSPC.US,D,20200604,000000,24.631,24.759,24.5388,24.6896,1741.9132998857,0
+RSPC.US,D,20200605,000000,25.2832,25.6068,25.2832,25.3496,10124.052487306,0
+RSPC.US,D,20200608,000000,25.5948,26.2529,25.5948,26.2529,2542.8508784914,0
+RSPC.US,D,20200609,000000,26.642,26.642,25.5164,25.5164,7500.6041166277,0
+RSPC.US,D,20200610,000000,24.903,25.1274,24.903,25.0916,5148.1648134275,0
+RSPC.US,D,20200611,000000,23.828,23.8638,23.7198,23.7715,3025.4283629595,0
+RSPC.US,D,20200612,000000,25.3973,25.3973,23.5551,24.0196,4727.0429167518,0
+RSPC.US,D,20200615,000000,23.6911,24.4822,23.6811,24.4822,2557.9629082764,0
+RSPC.US,D,20200616,000000,24.8176,24.8752,24.3114,24.5586,4550.7359025934,0
+RSPC.US,D,20200617,000000,24.6509,24.7264,24.5358,24.5378,4050.0239823833,0
+RSPC.US,D,20200618,000000,24.7303,24.779,24.7303,24.779,697.16830741523,0
+RSPC.US,D,20200619,000000,24.5934,24.5934,24.501,24.501,246.82981982187,0
+RSPC.US,D,20200622,000000,24.3998,24.3998,24.3998,24.3998,268.99413017322,0
+RSPC.US,D,20200623,000000,24.6132,24.7194,24.5724,24.5724,5998.4683559975,0
+RSPC.US,D,20200624,000000,23.7854,23.9779,23.7854,23.9779,3135.2424460639,0
+RSPC.US,D,20200625,000000,23.7556,24.234,22.5407,24.0385,302180.1475811,0
+RSPC.US,D,20200626,000000,23.6394,23.6484,23.3069,23.3069,11187.939384171,0
+RSPC.US,D,20200629,000000,23.7556,23.7556,23.7556,23.7556,273.02400478255,0
+RSPC.US,D,20200630,000000,23.8538,24.0107,23.8538,24.0107,1407.4337073108,0
+RSPC.US,D,20200701,000000,24.2241,24.4087,24.2241,24.3928,3233.9743739926,0
+RSPC.US,D,20200702,000000,24.4484,24.4484,24.1834,24.1834,1181.760729188,0
+RSPC.US,D,20200706,000000,24.5447,24.641,24.4484,24.631,945.00559588943,0
+RSPC.US,D,20200707,000000,24.4306,24.4306,24.4306,24.4306,166.23232763513,0
+RSPC.US,D,20200708,000000,24.3303,24.503,24.3303,24.503,2116.691638554,0
+RSPC.US,D,20200709,000000,24.3789,24.4087,24.0196,24.2786,4686.7441706585,0
+RSPC.US,D,20200710,000000,24.8375,24.893,24.8276,24.893,2983.1146795614,0
+RSPC.US,D,20200713,000000,24.8176,25.1094,24.497,24.497,1846.6900397285,0
+RSPC.US,D,20200714,000000,24.51,24.8902,24.51,24.8902,2076.3928924607,0
+RSPC.US,D,20200715,000000,24.8176,25.295,24.8176,25.295,1912.1755021302,0
+RSPC.US,D,20200716,000000,25.051,25.3616,25.051,25.3616,2654.6798989005,0
+RSPC.US,D,20200717,000000,25.1868,25.2356,25.1868,25.2316,2187.2144442174,0
+RSPC.US,D,20200720,000000,25.0212,25.1898,25.0212,25.1898,692.13096415356,0
+RSPC.US,D,20200721,000000,25.314,25.3993,25.1868,25.2196,1733.8535506671,0
+RSPC.US,D,20200722,000000,25.2802,25.3189,25.2068,25.3189,418.09949071867,0
+RSPC.US,D,20200723,000000,25.3914,25.3914,25.2018,25.2108,517.83888729975,0
+RSPC.US,D,20200724,000000,25.2604,25.2604,25.2604,25.2604,202.50119911916,0
+RSPC.US,D,20200727,000000,25.2692,25.2692,25.2692,25.2692,324.4049060516,0
+RSPC.US,D,20200728,000000,25.0212,25.0598,25.0212,25.0598,668.95918514988,0
+RSPC.US,D,20200729,000000,25.0212,25.2554,25.0212,25.2356,1844.6751024238,0
+RSPC.US,D,20200730,000000,25.041,25.2752,25.041,25.2584,1541.4270380712,0
+RSPC.US,D,20200731,000000,25.0796,25.3408,25.0796,25.3408,581.3094123968,0
+RSPC.US,D,20200803,000000,25.4192,25.568,25.4192,25.568,481.57001581572,0
+RSPC.US,D,20200804,000000,25.7894,26.0425,25.7894,25.9671,5898.7289594164,0
+RSPC.US,D,20200805,000000,25.8896,25.8896,25.8896,25.8896,369.74099540663,0
+RSPC.US,D,20200806,000000,26.1318,26.2956,26.1279,26.2956,854.33341717936,0
+RSPC.US,D,20200807,000000,26.1705,26.374,26.1705,26.1705,7977.1367891818,0
+RSPC.US,D,20200810,000000,26.1894,26.4326,26.1894,26.4326,3475.7668505528,0
+RSPC.US,D,20200811,000000,26.5735,26.7035,26.2777,26.2777,12678.992989625,0
+RSPC.US,D,20200812,000000,26.4038,26.4921,26.3562,26.3562,1328.8511524287,0
+RSPC.US,D,20200813,000000,26.5051,26.5735,26.4405,26.5319,1176.7233859263,0
+RSPC.US,D,20200814,000000,26.6937,26.7224,26.642,26.642,1710.6817716634,0
+RSPC.US,D,20200817,000000,26.3839,26.5537,26.3839,26.5537,1234.1490991093,0
+RSPC.US,D,20200818,000000,26.647,26.6629,26.6182,26.6182,948.02800184643,0
+RSPC.US,D,20200819,000000,26.7641,26.778,26.6202,26.6202,7966.0546340061,0
+RSPC.US,D,20200820,000000,26.6281,26.6678,26.6281,26.6678,237.76260195086,0
+RSPC.US,D,20200821,000000,26.5497,26.5497,26.4802,26.4802,1507.1731038919,0
+RSPC.US,D,20200824,000000,26.4921,26.9715,26.4921,26.9715,342.53934179361,0
+RSPC.US,D,20200825,000000,27.1819,27.1819,26.8018,26.9755,1901.0933469545,0
+RSPC.US,D,20200826,000000,27.0837,27.3845,27.0837,27.3845,7376.6854723906,0
+RSPC.US,D,20200827,000000,27.6107,27.6107,27.4441,27.4489,1591.800470688,0
+RSPC.US,D,20200828,000000,27.4837,27.5025,27.4837,27.5025,852.31847987469,0
+RSPC.US,D,20200831,000000,27.3617,27.3617,27.3408,27.3408,418.09949071867,0
+RSPC.US,D,20200901,000000,27.4153,27.4153,27.2515,27.3855,1430.6054863145,0
+RSPC.US,D,20200902,000000,27.5323,27.8251,27.5323,27.7945,1327.8436837764,0
+RSPC.US,D,20200903,000000,27.5621,27.5621,26.9398,27.1085,2368.5588016376,0
+RSPC.US,D,20200904,000000,26.6758,26.9359,26.6569,26.9359,885.56494540172,0
+RSPC.US,D,20200908,000000,26.6073,26.7254,26.4505,26.4505,1105.1931116106,0
+RSPC.US,D,20200909,000000,26.6669,26.9001,26.6669,26.8058,3401.2141702801,0
+RSPC.US,D,20200910,000000,26.9487,26.9487,26.4435,26.4435,265.97172421622,0
+RSPC.US,D,20200911,000000,26.5299,26.5874,26.2321,26.4018,1676.427837484,0
+RSPC.US,D,20200914,000000,26.91,26.91,26.7443,26.775,606.49612870516,0
+RSPC.US,D,20200915,000000,27.1225,27.1225,27.0649,27.0847,601.45878544349,0
+RSPC.US,D,20200916,000000,27.3289,27.3953,27.1423,27.1423,1201.9101022346,0
+RSPC.US,D,20200917,000000,26.6758,26.7443,26.6499,26.7443,1004.4462463771,0
+RSPC.US,D,20200918,000000,26.5775,26.7254,26.4624,26.5785,1610.9423750823,0
+RSPC.US,D,20200921,000000,27.6614,27.6614,25.7546,26.0018,33133.629037966,0
+RSPC.US,D,20200922,000000,26.2629,26.3671,26.0872,26.3671,17252.900671222,0
+RSPC.US,D,20200923,000000,26.5467,26.5467,25.706,25.711,2963.9727751671,0
+RSPC.US,D,20200924,000000,25.706,25.9026,25.6614,25.7189,4713.9458242715,0
+RSPC.US,D,20200925,000000,25.8132,26.1269,25.5313,26.0604,9190.1290465921,0
+RSPC.US,D,20200928,000000,26.6142,26.6142,26.3026,26.4465,10202.635042188,0
+RSPC.US,D,20200929,000000,26.6142,26.6142,26.2331,26.238,3092.9287626658,0
+RSPC.US,D,20200930,000000,26.3879,26.4892,26.2043,26.2916,4940.6262710467,0
+RSPC.US,D,20201001,000000,26.4286,26.4822,26.3353,26.4822,3713.5294525037,0
+RSPC.US,D,20201002,000000,26.2728,26.2728,26.2112,26.2301,2698.0010509509,0
+RSPC.US,D,20201005,000000,26.4584,26.6241,25.7219,26.6241,3378.0423912764,0
+RSPC.US,D,20201006,000000,26.6241,26.6241,26.1368,26.1368,487.61482772973,0
+RSPC.US,D,20201007,000000,26.4783,26.4783,26.4584,26.4584,1050.7898043845,0
+RSPC.US,D,20201008,000000,26.5845,26.6976,26.4981,26.6976,1943.4070303526,0
+RSPC.US,D,20201009,000000,26.8197,26.8197,26.6917,26.6917,2081.4302357224,0
+RSPC.US,D,20201012,000000,26.8097,27.1513,26.8097,27.044,4415.7351031806,0
+RSPC.US,D,20201013,000000,27.3189,27.3189,26.8981,26.9567,2222.4758470491,0
+RSPC.US,D,20201014,000000,26.9517,26.9517,26.6371,26.6371,1793.2942011548,0
+RSPC.US,D,20201015,000000,26.2529,26.5199,26.2529,26.5199,368.7335267543,0
+RSPC.US,D,20201016,000000,26.5239,26.5239,26.5239,26.5239,289.1435032199,0
+RSPC.US,D,20201019,000000,26.4783,26.6241,25.9631,25.9631,2197.2891307408,0
+RSPC.US,D,20201020,000000,26.1745,26.1745,26.0971,26.0971,544.03307226044,0
+RSPC.US,D,20201021,000000,26.3026,26.4008,26.3026,26.4008,433.21152050368,0
+RSPC.US,D,20201022,000000,26.5567,26.5567,26.38,26.5527,1562.5838797703,0
+RSPC.US,D,20201023,000000,26.5944,26.6619,26.4097,26.6619,2675.8367405995,0
+RSPC.US,D,20201026,000000,26.5845,26.5845,26.0772,26.106,2038.109083672,0
+RSPC.US,D,20201027,000000,26.0276,26.0276,26.0276,26.0276,196.45638720516,0
+RSPC.US,D,20201028,000000,25.4748,25.4748,25.1562,25.1562,1141.4619830946,0
+RSPC.US,D,20201029,000000,25.5313,25.5968,25.5313,25.5968,249.85222577887,0
+RSPC.US,D,20201030,000000,24.905,25.0242,24.905,25.0242,2301.0584019312,0
+RSPC.US,D,20201102,000000,25.31,25.31,25.31,25.31,157.16510976413,0
+RSPC.US,D,20201103,000000,25.7358,25.8291,25.6762,25.8291,1533.3672888526,0
+RSPC.US,D,20201104,000000,26.116,26.116,26.116,26.116,192.42651259582,0
+RSPC.US,D,20201105,000000,26.8614,26.8882,26.7929,26.7929,3862.6348130491,0
+RSPC.US,D,20201106,000000,26.5755,26.7611,26.5676,26.6917,4466.1085357973,0
+RSPC.US,D,20201109,000000,27.6931,27.7081,27.1829,27.1829,1827.5481353341,0
+RSPC.US,D,20201110,000000,27.181,27.4639,27.181,27.4639,4537.638810113,0
+RSPC.US,D,20201111,000000,27.7765,27.7765,27.5721,27.6693,1791.2792638501,0
+RSPC.US,D,20201112,000000,27.7667,27.7667,27.3041,27.3041,573.24966317813,0
+RSPC.US,D,20201113,000000,27.9055,27.9869,27.9055,27.9691,339.51693583661,0
+RSPC.US,D,20201116,000000,28.5001,28.5001,28.3433,28.3741,2554.9405023194,0
+RSPC.US,D,20201117,000000,28.4416,28.5766,28.4416,28.5746,813.02720243366,0
+RSPC.US,D,20201118,000000,28.4317,28.6073,28.2877,28.2877,3561.4016860012,0
+RSPC.US,D,20201119,000000,28.1279,28.4287,28.1279,28.4287,545.04054091277,0
+RSPC.US,D,20201120,000000,28.5349,28.6937,28.5349,28.5954,937.95331532309,0
+RSPC.US,D,20201123,000000,28.6272,29.0123,28.6272,28.9031,2959.9429005577,0
+RSPC.US,D,20201124,000000,29.2764,29.5146,29.2764,29.5126,6623.0989204447,0
+RSPC.US,D,20201125,000000,29.3398,29.4928,29.3398,29.4928,466.45798603071,0
+RSPC.US,D,20201127,000000,29.467,29.5235,29.467,29.5096,601.45878544349,0
+RSPC.US,D,20201130,000000,29.3398,29.4858,29.3398,29.4183,2217.4385037875,0
+RSPC.US,D,20201201,000000,29.8987,30.0138,29.8987,29.9602,1047.7673984275,0
+RSPC.US,D,20201202,000000,29.9552,30.2352,29.9552,30.2352,2655.6873675528,0
+RSPC.US,D,20201203,000000,30.4238,30.4238,30.2382,30.2382,3998.6430811142,0
+RSPC.US,D,20201204,000000,30.3236,30.3354,30.3236,30.3354,364.70365214496,0
+RSPC.US,D,20201207,000000,31.6248,31.6248,30.395,30.4426,1707.6593657064,0
+RSPC.US,D,20201208,000000,30.3752,30.4158,30.3672,30.3672,665.93677919287,0
+RSPC.US,D,20201209,000000,30.3752,30.3752,30.2084,30.2798,1711.6892403157,0
+RSPC.US,D,20201210,000000,30.248,30.3791,30.2184,30.3791,863.40063505037,0
+RSPC.US,D,20201211,000000,30.6084,30.6084,30.5687,30.5687,1121.3126100479,0
+RSPC.US,D,20201214,000000,30.6432,30.6432,30.525,30.525,535.97332304177,0
+RSPC.US,D,20201215,000000,30.5102,30.8337,30.5102,30.798,1291.5748122924,0
+RSPC.US,D,20201216,000000,30.667,30.8148,30.667,30.667,507.76420077641,0
+RSPC.US,D,20201217,000000,30.6282,30.652,30.6282,30.652,3584.5734650049,0
+RSPC.US,D,20201218,000000,30.527,30.5766,30.395,30.5766,10910.885504779,0
+RSPC.US,D,20201221,000000,30.522,30.522,30.2034,30.2034,1141.4619830946,0
+RSPC.US,D,20201222,000000,30.404,30.404,29.9384,29.982,4637.3782066941,0
+RSPC.US,D,20201223,000000,30.1676,30.4238,30.1676,30.3722,2310.1256198022,0
+RSPC.US,D,20201224,000000,30.397,30.4625,30.388,30.388,434.21898915602,0
+RSPC.US,D,20201228,000000,30.8168,30.8496,30.8129,30.8178,1812.4361055491,0
+RSPC.US,D,20201229,000000,30.7762,30.9121,30.7762,30.8168,1268.4030332887,0
+RSPC.US,D,20201230,000000,30.8158,30.9915,30.7652,30.7652,6777.2416242518,0
+RSPC.US,D,20201231,000000,30.8834,30.9796,30.8536,30.9796,3520.0954712555,0
+RSPC.US,D,20210104,000000,31.1781,31.1781,30.3066,30.5796,3374.0125166671,0
+RSPC.US,D,20210105,000000,30.5022,30.7374,30.5022,30.7007,2517.664162183,0
+RSPC.US,D,20210106,000000,30.8933,31.4154,30.7861,31.3241,9908.4541957064,0
+RSPC.US,D,20210107,000000,31.3389,31.4084,31.3389,31.3578,2042.1389582813,0
+RSPC.US,D,20210108,000000,31.2159,31.3777,31.1196,31.3777,39722.474024231,0
+RSPC.US,D,20210111,000000,31.2913,31.2913,31.0799,31.1692,1386.2768656118,0
+RSPC.US,D,20210112,000000,31.1484,31.1484,30.7861,30.8824,2021.9895852346,0
+RSPC.US,D,20210113,000000,31.0203,31.0203,30.9756,30.9756,408.02480419533,0
+RSPC.US,D,20210114,000000,31.197,31.4313,31.197,31.199,2629.4931825921,0
+RSPC.US,D,20210115,000000,31.2556,31.2556,31.0005,31.1394,3480.8041938145,0
+RSPC.US,D,20210119,000000,31.4035,31.4035,30.9618,31.3241,5071.5971958501,0
+RSPC.US,D,20210120,000000,31.6665,31.9523,31.6665,31.8769,205336.21590683,0
+RSPC.US,D,20210121,000000,32.6075,32.6075,31.9117,31.9275,6921.3096415356,0
+RSPC.US,D,20210122,000000,31.6933,31.9176,31.6645,31.7995,3332.7063019214,0
+RSPC.US,D,20210125,000000,32.2451,32.2601,31.7846,32.0427,7674.8961934815,0
+RSPC.US,D,20210126,000000,32.3425,33.0541,32.3285,33.0541,7584.2240147715,0
+RSPC.US,D,20210127,000000,32.9151,32.9697,32.4635,32.5687,10960.251468743,0
+RSPC.US,D,20210128,000000,32.5092,32.7871,32.1697,32.1697,2881.3603456757,0
+RSPC.US,D,20210129,000000,31.9821,32.2749,31.6377,31.6873,8403.2960291191,0
+RSPC.US,D,20210201,000000,31.735,32.0695,31.5702,32.0695,2551.9180963624,0
+RSPC.US,D,20210202,000000,32.2263,32.4219,32.2263,32.3027,2500.5371950934,0
+RSPC.US,D,20210203,000000,32.5787,32.5975,32.3235,32.4497,1830.5705412911,0
+RSPC.US,D,20210204,000000,32.3235,32.7345,32.3235,32.7255,20853.593634665,0
+RSPC.US,D,20210205,000000,33.0779,33.4413,33.0779,33.3073,4658.5350483931,0
+RSPC.US,D,20210208,000000,33.6457,33.7192,33.4413,33.7192,8218.929265742,0
+RSPC.US,D,20210209,000000,33.9018,33.9018,33.8154,33.8154,1533.3672888526,0
+RSPC.US,D,20210210,000000,33.8919,34.2542,33.7529,34.1063,11839.771602231,0
+RSPC.US,D,20210211,000000,33.9395,34.1817,33.9395,34.1817,10468.606766404,0
+RSPC.US,D,20210212,000000,34.4636,34.5956,34.4288,34.5916,3722.5966703747,0
+RSPC.US,D,20210216,000000,34.7912,34.7912,34.5668,34.6244,3851.5526578735,0
+RSPC.US,D,20210217,000000,34.547,34.8894,34.4924,34.8508,3879.7617801388,0
+RSPC.US,D,20210218,000000,34.6909,34.9004,34.6909,34.8358,9136.7332080184,0
+RSPC.US,D,20210219,000000,34.9678,34.9678,34.8458,34.8556,1803.3688876781,0
+RSPC.US,D,20210222,000000,34.9292,35.5704,34.9292,35.1872,3536.2149696929,0
+RSPC.US,D,20210223,000000,35.1832,35.2488,34.3892,35.2488,12103.728389142,0
+RSPC.US,D,20210224,000000,35.1634,35.351,34.949,35.3092,2636.5454631585,0
+RSPC.US,D,20210225,000000,35.3698,35.4482,34.6095,34.6095,4859.0213102076,0
+RSPC.US,D,20210226,000000,34.6452,35.2288,34.5867,34.949,5293.2402993636,0
+RSPC.US,D,20210301,000000,35.478,36.1143,35.3599,35.9674,12068.466986311,0
+RSPC.US,D,20210302,000000,35.9376,36.2999,35.9376,36.0359,4420.7724464422,0
+RSPC.US,D,20210303,000000,36.2036,36.5947,36.0646,36.0845,16118.490968694,0
+RSPC.US,D,20210304,000000,36.0845,36.2602,35.2616,35.8006,34771.77306666,0
+RSPC.US,D,20210305,000000,36.2125,36.6423,35.8056,36.6056,3956.3293977162,0
+RSPC.US,D,20210308,000000,36.7307,37.1923,36.6513,37.0939,8817.3656452285,0
+RSPC.US,D,20210309,000000,37.8077,37.8077,36.7307,36.8508,6654.3304486671,0
+RSPC.US,D,20210310,000000,37.4563,37.4563,37.1227,37.3133,6898.1378625319,0
+RSPC.US,D,20210311,000000,37.8771,37.9605,37.4215,37.7599,11522.418976746,0
+RSPC.US,D,20210312,000000,37.9555,38.4935,37.7203,38.4935,14548.854808357,0
+RSPC.US,D,20210315,000000,38.8766,38.8766,38.5133,38.7387,13008.435238938,0
+RSPC.US,D,20210316,000000,39.0821,39.1804,38.7883,39.0166,46141.056808252,0
+RSPC.US,D,20210317,000000,39.0424,39.0424,38.0349,38.7694,12917.763060228,0
+RSPC.US,D,20210318,000000,38.5531,39.0722,38.5531,38.6523,14909.528585893,0
+RSPC.US,D,20210319,000000,38.8677,38.9729,38.5233,38.7744,36967.047260097,0
+RSPC.US,D,20210322,000000,39.1615,39.1615,38.7883,39.0096,6654.3304486671,0
+RSPC.US,D,20210323,000000,39.0136,39.0136,38.297,38.3525,136098.94024382,0
+RSPC.US,D,20210324,000000,38.5918,38.5918,37.1694,37.1763,26654.598134805,0
+RSPC.US,D,20210325,000000,36.7357,37.1981,36.7357,37.1187,16481.179683534,0
+RSPC.US,D,20210326,000000,36.9619,36.9619,35.5276,36.2145,11209.09622587,0
+RSPC.US,D,20210329,000000,36.019,36.5103,36.019,36.3326,12388.842017753,0
+RSPC.US,D,20210330,000000,36.019,36.5699,36.019,36.5203,5330.5166395,0
+RSPC.US,D,20210331,000000,36.6949,36.7108,36.5242,36.5242,1486.0162621929,0
+RSPC.US,D,20210401,000000,36.6562,36.9421,36.6562,36.9401,15562.368272606,0
+RSPC.US,D,20210405,000000,37.3541,37.4821,37.0791,37.4067,6403.4707542359,0
+RSPC.US,D,20210406,000000,37.4623,37.7967,37.4623,37.7183,6408.5080974975,0
+RSPC.US,D,20210407,000000,37.7867,37.8057,37.5704,37.757,4284.7641783771,0
+RSPC.US,D,20210408,000000,37.7471,37.7471,37.5109,37.5773,5246.8967413562,0
+RSPC.US,D,20210409,000000,37.4721,37.5317,37.2756,37.5317,6942.4664832346,0
+RSPC.US,D,20210412,000000,37.5704,37.5704,37.3837,37.5605,3421.3635433268,0
+RSPC.US,D,20210413,000000,37.0403,37.5903,37.0403,37.3937,26091.42315815,0
+RSPC.US,D,20210414,000000,37.5605,37.5605,37.2151,37.2557,5363.763105027,0
+RSPC.US,D,20210415,000000,37.6498,37.6498,37.4623,37.4801,2167.0650711708,0
+RSPC.US,D,20210416,000000,37.7183,37.7183,37.3739,37.5803,9823.8268289103,0
+RSPC.US,D,20210419,000000,37.5585,37.5585,37.1187,37.2737,6235.223489296,0
+RSPC.US,D,20210420,000000,37.1981,37.1981,36.8369,37.0027,9031.9564681756,0
+RSPC.US,D,20210421,000000,36.6185,37.4523,36.6185,37.4523,4653.4977051314,0
+RSPC.US,D,20210422,000000,37.6101,37.7083,37.2319,37.356,2611.3587468501,0
+RSPC.US,D,20210423,000000,37.6498,37.7025,37.5019,37.6498,2220.4609097445,0
+RSPC.US,D,20210426,000000,37.7083,37.7083,37.5227,37.5923,10374.912181737,0
+RSPC.US,D,20210427,000000,37.6101,37.6498,37.4721,37.5059,9440.9887410233,0
+RSPC.US,D,20210428,000000,37.6101,37.7073,37.4939,37.4939,1831.5780099435,0
+RSPC.US,D,20210429,000000,38.1193,38.2483,37.8939,38.2384,6641.2333561867,0
+RSPC.US,D,20210430,000000,38.2185,38.2185,37.7173,37.7173,1876.9140992985,0
+RSPC.US,D,20210503,000000,38.0329,38.0329,37.6201,37.6221,8792.1789289201,0
+RSPC.US,D,20210504,000000,37.3153,37.4623,36.952,37.4135,6016.6027917395,0
+RSPC.US,D,20210505,000000,37.6399,37.6399,37.3739,37.3837,5569.2867101032,0
+RSPC.US,D,20210506,000000,37.4623,37.8652,37.4135,37.8652,3279.3104633477,0
+RSPC.US,D,20210507,000000,38.0329,38.4151,37.9734,38.2583,7173.1768046191,0
+RSPC.US,D,20210510,000000,38.4548,38.6513,38.1411,38.1411,8056.7268127162,0
+RSPC.US,D,20210511,000000,37.4919,38.0816,37.4919,37.9833,10273.157847852,0
+RSPC.US,D,20210512,000000,37.5505,37.6299,37.1495,37.1495,3804.2016312137,0
+RSPC.US,D,20210513,000000,37.2369,37.7283,37.1684,37.4821,9627.3704417051,0
+RSPC.US,D,20210514,000000,37.5207,38.0627,37.5207,37.8939,7694.0380978759,0
+RSPC.US,D,20210517,000000,38.0131,38.0319,37.5704,37.5933,9324.1223773526,0
+RSPC.US,D,20210518,000000,37.4335,37.7471,37.4295,37.4433,11942.533404769,0
+RSPC.US,D,20210519,000000,36.7853,37.3837,36.7753,37.2459,17232.751298175,0
+RSPC.US,D,20210520,000000,37.4623,38.023,37.4623,37.9833,12621.567276442,0
+RSPC.US,D,20210521,000000,38.1689,38.1789,37.8811,37.9039,8052.6969381069,0
+RSPC.US,D,20210524,000000,38.2583,38.3764,38.2384,38.3367,5773.802846527,0
+RSPC.US,D,20210525,000000,38.3665,38.3665,37.9337,37.9635,18894.067105874,0
+RSPC.US,D,20210526,000000,38.2583,38.4548,38.2285,38.2831,13856.723844203,0
+RSPC.US,D,20210527,000000,38.4836,38.5918,38.3953,38.5878,9776.4758022506,0
+RSPC.US,D,20210528,000000,38.7585,38.7585,38.3813,38.3813,1757.0253296708,0
+RSPC.US,D,20210601,000000,38.3953,38.5719,38.2781,38.3168,4147.7484416597,0
+RSPC.US,D,20210602,000000,38.5223,38.5223,38.1391,38.3267,3836.4406280884,0
+RSPC.US,D,20210603,000000,38.0329,38.1491,37.8057,38.1451,4411.7052285712,0
+RSPC.US,D,20210604,000000,38.2881,38.5709,38.2881,38.5521,2223.4833157015,0
+RSPC.US,D,20210607,000000,38.7,38.7,38.3665,38.4747,14132.770254944,0
+RSPC.US,D,20210608,000000,38.6801,38.6801,38.1987,38.425,11709.80814608,0
+RSPC.US,D,20210609,000000,38.5024,38.5918,38.3933,38.3933,3126.1752281929,0
+RSPC.US,D,20210610,000000,38.5223,38.5521,38.3764,38.4548,13205.899094796,0
+RSPC.US,D,20210611,000000,38.5918,38.5918,38.4707,38.5511,2567.0301261474,0
+RSPC.US,D,20210614,000000,38.5918,38.5918,38.4349,38.559,3393.1544210614,0
+RSPC.US,D,20210615,000000,38.6156,38.6156,38.1888,38.2255,230429.23763052,0
+RSPC.US,D,20210616,000000,38.2195,38.2384,37.8553,38.0677,4416.7425718329,0
+RSPC.US,D,20210617,000000,37.8652,38.1193,37.7471,37.7769,7739.3741872309,0
+RSPC.US,D,20210618,000000,37.7371,37.7371,37.3263,37.4463,7028.101318683,0
+RSPC.US,D,20210621,000000,37.6101,37.9149,37.4731,37.8969,6098.2077525786,0
+RSPC.US,D,20210622,000000,37.8463,38.1025,37.7977,38.0041,3551.3269994779,0
+RSPC.US,D,20210623,000000,38.1709,38.2106,38.0141,38.0141,9543.7505435614,0
+RSPC.US,D,20210624,000000,38.2205,38.5551,38.2205,38.5551,2094.5273282027,0
+RSPC.US,D,20210625,000000,38.5947,38.7913,38.5749,38.7,3199.7204398133,0
+RSPC.US,D,20210628,000000,38.8608,38.8608,38.5551,38.7436,4539.6537474177,0
+RSPC.US,D,20210629,000000,38.7814,38.7814,38.5908,38.5908,3074.7943269238,0
+RSPC.US,D,20210630,000000,38.5153,38.6851,38.429,38.6851,3797.1493506474,0
+RSPC.US,D,20210701,000000,38.9789,39.0474,38.8697,38.962,5519.9207461388,0
+RSPC.US,D,20210702,000000,39.1357,39.1357,38.7913,38.9799,4056.0687942973,0
+RSPC.US,D,20210706,000000,39.1168,39.1168,38.2404,38.6543,7531.8356448501,0
+RSPC.US,D,20210707,000000,38.7417,38.7417,38.4071,38.4379,6641.2333561867,0
+RSPC.US,D,20210708,000000,38.0141,38.1511,37.8821,37.8821,2826.9570384496,0
+RSPC.US,D,20210709,000000,38.2305,38.4677,38.2106,38.4677,2124.7513877727,0
+RSPC.US,D,20210712,000000,38.5253,38.7218,38.2404,38.7218,3747.783386683,0
+RSPC.US,D,20210713,000000,38.6642,38.7714,38.3089,38.3089,69462.948641135,0
+RSPC.US,D,20210714,000000,38.5898,38.5898,38.2613,38.2613,1525.3075396339,0
+RSPC.US,D,20210715,000000,38.2702,38.29,37.8761,37.9615,6458.8815301142,0
+RSPC.US,D,20210716,000000,38.0439,38.0439,37.5625,37.5625,2356.4691778096,0
+RSPC.US,D,20210719,000000,37.0979,37.1177,36.8627,37.088,7528.8132388931,0
+RSPC.US,D,20210720,000000,37.0781,37.3639,36.9798,37.3253,7230.6025178022,0
+RSPC.US,D,20210721,000000,37.7541,38.0141,37.7531,37.8642,2037.1016150196,0
+RSPC.US,D,20210722,000000,37.6795,37.7779,37.4919,37.7679,2264.7895304472,0
+RSPC.US,D,20210723,000000,38.0835,38.2702,38.0021,38.2702,2685.9114271228,0
+RSPC.US,D,20210726,000000,38.1809,38.6543,38.1809,38.4955,3431.4382298501,0
+RSPC.US,D,20210727,000000,38.3139,38.3139,37.9297,38.0915,991.3491538968,0
+RSPC.US,D,20210728,000000,38.1759,38.2603,38.024,38.2156,2744.3446089582,0
+RSPC.US,D,20210729,000000,38.2205,38.3089,38.0439,38.0439,149915.36534193,0
+RSPC.US,D,20210730,000000,38.1907,38.2007,37.9843,38.0339,3924.0904008415,0
+RSPC.US,D,20210802,000000,38.158,38.158,37.9149,37.9943,4398.6081360909,0
+RSPC.US,D,20210803,000000,37.1575,37.5119,37.1177,37.5119,2675.8367405995,0
+RSPC.US,D,20210804,000000,37.4135,37.6001,37.2965,37.3699,3449.5726655921,0
+RSPC.US,D,20210805,000000,37.8513,38.0141,37.8513,38.0041,2029.041865801,0
+RSPC.US,D,20210806,000000,37.9843,37.9943,37.9575,37.9575,1482.9938562359,0
+RSPC.US,D,20210809,000000,37.8057,37.8851,37.8057,37.8463,3454.6100088538,0
+RSPC.US,D,20210810,000000,37.9247,37.9863,37.7331,37.9833,4569.8778069877,0
+RSPC.US,D,20210811,000000,37.9843,38.2603,37.9843,38.1809,1841.6526964668,0
+RSPC.US,D,20210812,000000,38.1411,38.1411,37.8265,38.1283,766.68364442629,0
+RSPC.US,D,20210813,000000,38.1312,38.2205,37.9645,38.0071,5752.646004828,0
+RSPC.US,D,20210816,000000,37.8265,37.9545,37.7779,37.9466,4811.6702835479,0
+RSPC.US,D,20210817,000000,37.6995,37.9943,37.5605,37.7779,6607.9868906597,0
+RSPC.US,D,20210818,000000,37.9446,38.0439,37.5436,37.5436,3103.0034491892,0
+RSPC.US,D,20210819,000000,37.2795,37.5803,37.2795,37.2895,1689.5249299644,0
+RSPC.US,D,20210820,000000,37.6001,37.6517,37.6001,37.6517,1737.8834252764,0
+RSPC.US,D,20210823,000000,37.7779,38.161,37.7779,38.024,66819.35089741,0
+RSPC.US,D,20210824,000000,38.3287,38.3287,38.1461,38.163,3887.8215293575,0
+RSPC.US,D,20210825,000000,38.0439,38.161,38.0339,38.1511,2316.1704317162,0
+RSPC.US,D,20210826,000000,38.0925,38.0925,37.7639,37.7639,5708.3173841253,0
+RSPC.US,D,20210827,000000,37.8265,38.2692,37.8265,38.2533,36494.544462152,0
+RSPC.US,D,20210830,000000,38.29,38.3962,37.9247,38.2573,3491.8863489902,0
+RSPC.US,D,20210831,000000,38.2603,38.698,38.2603,38.6434,6571.7180191757,0
+RSPC.US,D,20210901,000000,38.7714,38.8042,38.7417,38.7625,833.17657548034,0
+RSPC.US,D,20210902,000000,38.8608,38.8647,38.8111,38.835,2498.5222577887,0
+RSPC.US,D,20210903,000000,38.7913,38.7913,38.5898,38.7168,5453.4278150848,0
+RSPC.US,D,20210907,000000,38.5769,38.6771,38.5769,38.5878,1600.867688559,0
+RSPC.US,D,20210908,000000,38.693,38.693,38.3585,38.3645,5424.2112241671,0
+RSPC.US,D,20210909,000000,38.2453,38.3535,38.0489,38.0955,2548.8956904054,0
+RSPC.US,D,20210910,000000,38.0925,38.0975,37.7739,37.7739,2275.8716856228,0
+RSPC.US,D,20210913,000000,37.9247,38.0875,37.9247,38.024,2921.659091769,0
+RSPC.US,D,20210914,000000,38.1322,38.1322,37.4195,37.5109,1131.3872965712,0
+RSPC.US,D,20210915,000000,37.5019,37.8851,37.3837,37.8205,7097.6166556941,0
+RSPC.US,D,20210916,000000,37.6299,38.0081,37.6299,37.8583,1183.7756664926,0
+RSPC.US,D,20210917,000000,37.7829,37.7829,37.6697,37.6697,883.55000809705,0
+RSPC.US,D,20210920,000000,37.2747,37.2747,36.6135,37.0185,9695.8783100639,0
+RSPC.US,D,20210921,000000,37.0771,37.0771,36.7168,36.7168,2179.1546949988,0
+RSPC.US,D,20210922,000000,37.0781,37.3411,37.0781,37.1277,3599.6854947899,0
+RSPC.US,D,20210923,000000,37.4721,37.8265,37.4721,37.7223,11059.990865324,0
+RSPC.US,D,20210924,000000,37.8811,37.9545,37.8613,37.9545,768.69858173096,0
+RSPC.US,D,20210927,000000,38.1044,38.1819,38.1044,38.1203,2316.1704317162,0
+RSPC.US,D,20210928,000000,37.8781,37.8939,37.5605,37.5605,2898.4873127653,0
+RSPC.US,D,20210929,000000,37.7877,37.8861,37.6795,37.6805,3656.1037393206,0
+RSPC.US,D,20210930,000000,37.4919,37.7481,37.4919,37.5109,1219.0370693243,0
+RSPC.US,D,20211001,000000,37.7461,38.3704,37.5307,38.2473,7228.5875804975,0
+RSPC.US,D,20211004,000000,38.0051,38.0051,37.7481,37.8533,617.57828388083,0
+RSPC.US,D,20211005,000000,38.0349,38.4925,38.0349,38.4191,1985.7207137506,0
+RSPC.US,D,20211006,000000,38.2414,38.2414,37.7381,38.2285,3742.7460434214,0
+RSPC.US,D,20211007,000000,38.6265,38.7248,38.5263,38.5263,4411.7052285712,0
+RSPC.US,D,20211008,000000,38.4588,38.5769,38.2364,38.2364,1769.1149534988,0
+RSPC.US,D,20211011,000000,38.0747,38.0747,37.6757,37.6757,2781.6209490946,0
+RSPC.US,D,20211012,000000,37.4623,37.4623,37.3531,37.4225,12860.337347045,0
+RSPC.US,D,20211013,000000,37.4027,37.4563,37.3043,37.4027,2376.6185508563,0
+RSPC.US,D,20211014,000000,37.7877,38.0151,37.7877,37.8891,2546.8807531007,0
+RSPC.US,D,20211015,000000,38.1819,38.1819,37.758,37.8067,4388.5334495676,0
+RSPC.US,D,20211018,000000,37.6249,37.9853,37.6249,37.8047,63110.858788168,0
+RSPC.US,D,20211019,000000,37.9655,38.162,37.9655,38.162,2502.552132398,0
+RSPC.US,D,20211020,000000,38.2017,38.3992,38.2017,38.3525,2319.1928376732,0
+RSPC.US,D,20211021,000000,38.3605,38.4389,38.1123,38.291,12533.917503689,0
+RSPC.US,D,20211022,000000,38.1719,38.1719,37.8463,37.8463,27232.885141244,0
+RSPC.US,D,20211025,000000,37.9753,38.0747,37.9565,37.9565,1419.5233311388,0
+RSPC.US,D,20211026,000000,38.1719,38.2811,37.7381,37.8761,3317.5942721364,0
+RSPC.US,D,20211027,000000,37.3531,37.4027,37.0106,37.0106,3196.6980338563,0
+RSPC.US,D,20211028,000000,37.0275,37.2845,37.0076,37.1684,3462.6697580725,0
+RSPC.US,D,20211029,000000,36.9689,37.0175,36.8309,36.9004,7326.3120397739,0
+RSPC.US,D,20211101,000000,36.9004,37.6001,36.9004,37.4027,3795.1344133427,0
+RSPC.US,D,20211102,000000,37.4821,37.4821,37.2419,37.3441,8892.9257941535,0
+RSPC.US,D,20211103,000000,37.1367,37.3729,37.1367,37.3729,1708.6668343587,0
+RSPC.US,D,20211104,000000,37.6697,37.6935,37.2349,37.4345,3896.8887472285,0
+RSPC.US,D,20211105,000000,37.8563,38.2275,37.8563,38.1173,13388.250920869,0
+RSPC.US,D,20211108,000000,38.2215,38.2215,37.6795,37.7521,3367.9677047531,0
+RSPC.US,D,20211109,000000,37.7193,37.7193,37.5505,37.7093,925.86369149508,0
+RSPC.US,D,20211110,000000,37.6001,37.8851,37.5049,37.5049,4379.4662316965,0
+RSPC.US,D,20211111,000000,37.5109,37.6299,37.5019,37.5605,5370.8153855934,0
+RSPC.US,D,20211112,000000,37.6299,37.7133,37.5109,37.6379,3541.2523129545,0
+RSPC.US,D,20211115,000000,37.5803,37.6399,37.5019,37.5445,6883.0258327469,0
+RSPC.US,D,20211116,000000,37.6101,37.6101,37.2945,37.2995,6323.8807307015,0
+RSPC.US,D,20211117,000000,37.4125,37.4125,37.0573,37.1337,2973.0399930381,0
+RSPC.US,D,20211118,000000,37.1962,37.1962,36.4418,36.5004,3795.1344133427,0
+RSPC.US,D,20211119,000000,36.2483,36.2671,35.9138,35.9684,5266.0386457506,0
+RSPC.US,D,20211122,000000,35.9426,36.01,35.746,35.7937,3930.1352127555,0
+RSPC.US,D,20211123,000000,35.7848,35.9128,35.7262,35.753,2711.0981434312,0
+RSPC.US,D,20211124,000000,35.5178,35.7014,35.4502,35.7014,7847.1733330307,0
+RSPC.US,D,20211126,000000,34.9162,35.1733,34.9162,35.1148,3013.3387391314,0
+RSPC.US,D,20211129,000000,35.2914,35.2914,34.8874,35.1514,9182.0692973734,0
+RSPC.US,D,20211130,000000,34.8378,34.8378,33.9604,34.0596,241351.20529047,0
+RSPC.US,D,20211201,000000,34.5818,34.7028,33.209,33.209,34158.224657389,0
+RSPC.US,D,20211202,000000,33.8512,33.9951,33.7718,33.9435,3625.8796797506,0
+RSPC.US,D,20211203,000000,33.9068,34.136,33.7519,34.1073,19627.504284774,0
+RSPC.US,D,20211206,000000,34.6115,34.6204,34.5818,34.5818,908.7367244054,0
+RSPC.US,D,20211207,000000,34.8378,34.936,34.6988,34.6988,2262.7745931425,0
+RSPC.US,D,20211208,000000,34.9212,35.1128,34.9212,34.9282,2601.2840603268,0
+RSPC.US,D,20211209,000000,34.9162,34.9162,34.4924,34.5886,11605.031406237,0
+RSPC.US,D,20211210,000000,34.5818,34.5916,34.4328,34.5916,8746.8428395651,0
+RSPC.US,D,20211213,000000,34.4428,34.4428,34.0378,34.282,8550.3864523599,0
+RSPC.US,D,20211214,000000,34.3484,34.3484,34.1092,34.1618,4317.0031752518,0
+RSPC.US,D,20211215,000000,33.9494,34.3494,33.7718,34.3494,10004.163717678,0
+RSPC.US,D,20211216,000000,34.3832,34.7882,34.3832,34.6354,2574.0824067138,0
+RSPC.US,D,20211217,000000,34.5122,34.9262,34.3336,34.7594,11972.757464339,0
+RSPC.US,D,20211220,000000,34.4914,34.6006,34.1132,34.5708,4626.2960515184,0
+RSPC.US,D,20211221,000000,35.0364,35.2736,34.9866,35.2001,4615.2138963427,0
+RSPC.US,D,20211222,000000,35.1743,35.353,35.1743,35.353,2998.2267093464,0
+RSPC.US,D,20211223,000000,35.4125,35.7391,35.4125,35.7252,2580.1272186278,0
+RSPC.US,D,20211227,000000,35.8374,35.877,35.7688,35.8374,6404.4782228882,0
+RSPC.US,D,20211228,000000,35.7688,36.2235,35.7688,35.9296,12251.826281035,0
+RSPC.US,D,20211229,000000,35.7788,35.8374,35.6398,35.6864,7709.1501276609,0
+RSPC.US,D,20211230,000000,36.0398,36.1053,35.9604,35.9604,1931.3174065246,0
+RSPC.US,D,20211231,000000,35.9465,35.9465,35.492,35.492,2169.0800084754,0
+RSPC.US,D,20220103,000000,35.491,36.1649,35.491,35.9624,5552.1597430135,0
+RSPC.US,D,20220104,000000,36.2046,36.2046,36.011,36.148,5444.3605972137,0
+RSPC.US,D,20220105,000000,36.3575,36.3575,35.5902,35.6001,254876.47194805,0
+RSPC.US,D,20220106,000000,35.7887,35.7887,35.5058,35.5406,8377.1018441585,0
+RSPC.US,D,20220107,000000,35.7093,36.1947,35.7093,36.0368,10904.840692864,0
+RSPC.US,D,20220110,000000,35.7292,35.7292,35.085,35.4423,15630.876140964,0
+RSPC.US,D,20220111,000000,35.5704,35.8354,35.4026,35.8354,4254.5401188071,0
+RSPC.US,D,20220112,000000,36.1153,36.1153,35.8969,35.9793,4606.1466784717,0
+RSPC.US,D,20220113,000000,35.9763,36.2046,35.8066,35.8066,5912.8335205491,0
+RSPC.US,D,20220114,000000,35.9465,36.0041,35.4324,36.0041,12537.947378298,0
+RSPC.US,D,20220118,000000,36.2334,36.2334,35.7688,35.7758,112313.61283087,0
+RSPC.US,D,20220119,000000,35.6398,35.877,35.5802,35.6279,1616.9871869963,0
+RSPC.US,D,20220120,000000,35.9068,36.0517,35.1942,35.1942,7996.2786935761,0
+RSPC.US,D,20220121,000000,34.808,34.8278,34.016,34.1053,40218.148601179,0
+RSPC.US,D,20220124,000000,34.0259,34.284,32.9073,34.2144,52420.60891825,0
+RSPC.US,D,20220125,000000,34.2144,34.2144,33.3529,33.8284,9021.8817816523,0
+RSPC.US,D,20220126,000000,34.0755,34.0755,32.8387,33.1445,11554.65797362,0
+RSPC.US,D,20220127,000000,33.6298,33.6795,33.0213,33.1177,29057.410870621,0
+RSPC.US,D,20220128,000000,33.204,34.0269,33.1841,34.0269,13132.353883175,0
+RSPC.US,D,20220131,000000,33.9078,34.7276,33.9078,34.7276,5408.0917257297,0
+RSPC.US,D,20220201,000000,34.5112,34.937,34.5112,34.9063,24507.682436681,0
+RSPC.US,D,20220202,000000,34.818,35.224,34.818,35.1266,4861.0362475123,0
+RSPC.US,D,20220203,000000,34.5608,35.0364,34.5311,34.6602,8218.929265742,0
+RSPC.US,D,20220204,000000,34.5152,35.0412,34.5152,34.9092,2140.8708862101,0
+RSPC.US,D,20220207,000000,34.8378,34.8478,34.668,34.668,4775.4014120639,0
+RSPC.US,D,20220208,000000,34.9272,35.0164,34.8428,34.9302,2139.8634175577,0
+RSPC.US,D,20220209,000000,35.887,36.0855,35.887,36.0676,3720.58173307,0
+RSPC.US,D,20220210,000000,35.6398,36.0855,35.4125,35.4542,7350.49128743,0
+RSPC.US,D,20220211,000000,35.353,35.6398,34.7684,34.7684,8002.3235054901,0
+RSPC.US,D,20220214,000000,34.5906,34.947,34.5906,34.7316,8353.9300651548,0
+RSPC.US,D,20220215,000000,35.2834,35.343,35.2438,35.343,2855.166160715,0
+RSPC.US,D,20220216,000000,34.9668,34.9668,34.5708,34.8696,6052.8716632236,0
+RSPC.US,D,20220217,000000,34.551,34.551,34.135,34.135,2441.0965446056,0
+RSPC.US,D,20220218,000000,34.1559,34.1559,33.7747,33.9058,3750.80579264,0
+RSPC.US,D,20220222,000000,33.6398,33.9862,33.5117,33.5137,9808.7147991253,0
+RSPC.US,D,20220223,000000,33.3529,33.5236,33.0015,33.0015,30996.788026365,0
+RSPC.US,D,20220224,000000,32.1707,33.7231,31.7687,33.7231,7390.7900335233,0
+RSPC.US,D,20220225,000000,33.7192,34.4716,33.7192,34.4478,2947.8532767297,0
+RSPC.US,D,20220228,000000,34.3038,34.3326,34.0358,34.271,1901.0933469545,0
+RSPC.US,D,20220301,000000,33.7876,33.9475,33.7876,33.9475,3627.8946170553,0
+RSPC.US,D,20220302,000000,34.2879,34.5608,34.2879,34.4894,836.19898143734,0
+RSPC.US,D,20220303,000000,34.6988,34.6988,34.0993,34.0993,1910.1605648255,0
+RSPC.US,D,20220304,000000,33.4829,33.4919,33.3529,33.4125,10179.463263184,0
+RSPC.US,D,20220307,000000,33.1653,33.1653,32.4625,32.4625,6169.7380268943,0
+RSPC.US,D,20220308,000000,32.3573,33.1295,32.3573,32.4527,117201.85073199,0
+RSPC.US,D,20220309,000000,33.0561,33.343,33.0323,33.0323,2518.6716308354,0
+RSPC.US,D,20220310,000000,32.8873,32.8873,32.4655,32.8357,9480.2800184643,0
+RSPC.US,D,20220311,000000,32.8179,32.8576,32.3355,32.3355,2140.8708862101,0
+RSPC.US,D,20220314,000000,32.7147,32.7147,32.0655,32.2203,31916.606905946,0
+RSPC.US,D,20220315,000000,32.6601,32.7494,32.4517,32.7107,21195.125507806,0
+RSPC.US,D,20220316,000000,33.2099,33.4194,32.9469,33.4194,1420.5307997912,0
+RSPC.US,D,20220317,000000,33.61,33.7827,33.5018,33.7827,15240.985772511,0
+RSPC.US,D,20220318,000000,33.7886,34.1301,33.7688,34.1291,2288.9687781032,0
+RSPC.US,D,20220321,000000,34.1946,34.1946,33.5494,33.7564,1792.2867325025,0
+RSPC.US,D,20220322,000000,34.145,34.403,34.145,34.2831,2375.6110822039,0
+RSPC.US,D,20220323,000000,34.2343,34.2641,33.8713,33.8713,2171.0949457801,0
+RSPC.US,D,20220324,000000,33.9862,34.284,33.9862,34.2451,6454.8516555049,0
+RSPC.US,D,20220325,000000,34.4726,34.5242,34.3435,34.4796,1754.0029237138,0
+RSPC.US,D,20220328,000000,33.9564,34.3584,33.9564,34.3584,2856.1736293673,0
+RSPC.US,D,20220329,000000,34.8398,35.1571,34.8398,35.0343,7424.0364990503,0
+RSPC.US,D,20220330,000000,35.0582,35.0582,34.7902,34.8696,35846.742118701,0
+RSPC.US,D,20220331,000000,34.5321,34.6412,34.2743,34.2743,5348.651075242,0
+RSPC.US,D,20220401,000000,34.4924,34.4924,34.0854,34.3187,2348.4094285909,0
+RSPC.US,D,20220404,000000,34.5122,35.217,34.5122,35.1885,2008.8924927543,0
+RSPC.US,D,20220405,000000,35.3192,35.3192,34.6829,34.6829,3793.1194760381,0
+RSPC.US,D,20220406,000000,34.285,34.2921,34.1251,34.2353,2695.9861136462,0
+RSPC.US,D,20220407,000000,33.4998,33.8274,33.4998,33.7779,10516.965261716,0
+RSPC.US,D,20220408,000000,33.5693,33.9663,33.5593,33.7999,3054.6449538771,0
+RSPC.US,D,20220411,000000,33.877,33.9961,33.6743,33.6743,24184.284999281,0
+RSPC.US,D,20220412,000000,33.7876,33.8422,33.3807,33.4271,3771.9626343391,0
+RSPC.US,D,20220413,000000,33.6487,33.9833,33.609,33.9833,147019.90043512,0
+RSPC.US,D,20220414,000000,34.2046,34.2046,33.642,33.642,7925.7558879128,0
+RSPC.US,D,20220418,000000,33.5652,33.5693,33.2219,33.4041,3783.0447895147,0
+RSPC.US,D,20220419,000000,34.0302,34.1053,33.9762,34.0114,1795.3091384595,0
+RSPC.US,D,20220420,000000,33.4998,33.4998,32.8943,32.8943,4730.0653227088,0
+RSPC.US,D,20220421,000000,33.2219,33.2219,32.1995,32.2306,8744.8279022604,0
+RSPC.US,D,20220422,000000,32.0605,32.0605,31.5543,31.6393,213211.59836213,0
+RSPC.US,D,20220425,000000,31.7131,32.0407,31.301,32.0407,17470.513900126,0
+RSPC.US,D,20220426,000000,31.4948,31.4948,30.9713,30.9713,3465.6921640295,0
+RSPC.US,D,20220427,000000,30.8893,30.8893,30.1746,30.4823,91335.09308331,0
+RSPC.US,D,20220428,000000,31.0283,31.0283,30.2838,30.8229,8752.8876514791,0
+RSPC.US,D,20220429,000000,30.6312,30.8,29.8193,29.8193,22962.225524,0
+RSPC.US,D,20220502,000000,29.986,30.4327,29.7379,30.411,5705.2949781683,0
+RSPC.US,D,20220503,000000,30.383,30.522,30.1002,30.3904,6538.4715536486,0
+RSPC.US,D,20220504,000000,30.0058,31.1811,30.0058,31.1811,33150.756005055,0
+RSPC.US,D,20220505,000000,31.0084,31.0084,30.1453,30.2983,5089.7316315921,0
+RSPC.US,D,20220506,000000,30.1052,30.1052,29.3408,29.3709,8198.7798926953,0
+RSPC.US,D,20220509,000000,28.9438,29.1622,28.6873,28.6873,4362.3392646069,0
+RSPC.US,D,20220510,000000,29.1324,29.192,28.4217,28.6174,31162.012885347,0
+RSPC.US,D,20220511,000000,28.517,28.914,28.0556,28.0556,11802.495262094,0
+RSPC.US,D,20220512,000000,27.8817,28.6758,27.8817,28.5764,30571.636255079,0
+RSPC.US,D,20220513,000000,28.7652,29.2366,28.7652,29.1459,5064.5449152838,0
+RSPC.US,D,20220516,000000,28.9637,29.1026,28.8346,28.9538,25425.486378957,0
+RSPC.US,D,20220517,000000,29.4898,29.8371,29.4401,29.6995,2961.9578378624,0
+RSPC.US,D,20220518,000000,29.3885,29.4947,28.865,28.865,5264.0237084459,0
+RSPC.US,D,20220519,000000,29.0133,29.1589,28.924,28.9585,2772.5537312236,0
+RSPC.US,D,20220520,000000,29.0829,29.0829,28.5667,28.9261,6027.6849469152,0
+RSPC.US,D,20220523,000000,29.2614,29.4401,28.9835,29.3909,7513.7012091081,0
+RSPC.US,D,20220524,000000,28.4475,28.6957,28.4475,28.686,2612.3662155024,0
+RSPC.US,D,20220525,000000,28.7652,29.2218,28.7652,29.2218,5549.1373370565,0
+RSPC.US,D,20220526,000000,29.6784,29.9562,29.6784,29.9175,1587.7705960786,0
+RSPC.US,D,20220527,000000,30.2838,30.4527,30.2541,30.4527,22365.804081818,0
+RSPC.US,D,20220531,000000,30.3732,30.6302,30.1448,30.4227,11236.297879482,0
+RSPC.US,D,20220601,000000,29.8868,30.1288,29.8173,30.0586,1289.5598749877,0
+RSPC.US,D,20220602,000000,29.9657,30.427,29.9657,30.427,967.16990624078,0
+RSPC.US,D,20220603,000000,30.0853,30.0853,29.898,29.9044,2921.659091769,0
+RSPC.US,D,20220606,000000,29.9762,29.9762,29.9075,29.9075,563.17497665479,0
+RSPC.US,D,20220607,000000,29.5592,30.1526,29.5592,30.1526,925.86369149508,0
+RSPC.US,D,20220608,000000,29.996,30.2838,29.9441,29.9441,1512.2104471536,0
+RSPC.US,D,20220609,000000,29.2044,29.233,29.2044,29.233,607.50359735749,0
+RSPC.US,D,20220610,000000,28.6361,28.6659,28.4872,28.6089,7942.8828550024,0
+RSPC.US,D,20220613,000000,27.6337,27.6385,27.1749,27.1749,4608.1616157764,0
+RSPC.US,D,20220614,000000,27.2068,27.4351,26.8197,27.0068,2242.6252200958,0
+RSPC.US,D,20220615,000000,27.2813,27.6733,27.2267,27.4581,39542.137135463,0
+RSPC.US,D,20220616,000000,26.7999,26.7999,26.4093,26.4947,2392.7380492936,0
+RSPC.US,D,20220617,000000,26.4624,27.0529,26.4624,26.9228,6036.7521647862,0
+RSPC.US,D,20220621,000000,27.3174,27.4766,27.0285,27.0285,60559.510088423,0
+RSPC.US,D,20220622,000000,27.0983,27.2676,27.0983,27.1362,3659.6882930136,0
+RSPC.US,D,20220623,000000,27.0983,27.3877,27.0385,27.3877,3651.6582583608,0
+RSPC.US,D,20220624,000000,27.5964,28.3735,27.5964,28.234,4280.0084699424,0
+RSPC.US,D,20220627,000000,28.2539,28.2539,27.9501,28.0569,3195.9537918144,0
+RSPC.US,D,20220628,000000,28.4681,28.4681,27.4754,27.4754,2174.1318822456,0
+RSPC.US,D,20220629,000000,27.1978,27.3922,27.1978,27.3922,2325.6987863172,0
+RSPC.US,D,20220630,000000,27.1381,27.4171,27.1345,27.1345,2880.774931692,0
+RSPC.US,D,20220701,000000,27.3971,27.6798,27.2377,27.6798,7139.7045606708,0
+RSPC.US,D,20220705,000000,27.3374,27.9146,27.3174,27.9146,3647.6432410344,0
+RSPC.US,D,20220706,000000,27.5864,27.97,27.5864,27.7879,1554.8154596484,0
+RSPC.US,D,20220707,000000,28.0146,28.2041,28.0146,28.1279,2392.9503265344,0
+RSPC.US,D,20220708,000000,27.8355,28.0148,27.8255,27.8255,2791.4407961796,0
+RSPC.US,D,20220711,000000,27.7658,27.7658,27.0987,27.0987,2635.8588747816,0
+RSPC.US,D,20220712,000000,27.4467,27.4968,27.178,27.2443,2329.7138036436,0
+RSPC.US,D,20220713,000000,26.7097,27.447,26.7097,27.3033,2943.0077002512,0
+RSPC.US,D,20220714,000000,27.0385,27.0385,26.7496,26.9408,5112.1208108388,0
+RSPC.US,D,20220715,000000,27.3174,27.6162,27.3174,27.5799,37238.281948028,0
+RSPC.US,D,20220718,000000,27.965,27.965,27.5964,27.6163,5223.5375416464,0
+RSPC.US,D,20220719,000000,27.7956,28.4617,27.7956,28.4617,4744.7467254732,0
+RSPC.US,D,20220720,000000,29.0011,29.0825,28.8318,28.9806,4560.0559284588,0
+RSPC.US,D,20220721,000000,28.6623,28.8412,28.6225,28.8412,1848.9154788072,0
+RSPC.US,D,20220722,000000,28.4731,28.7422,28.2739,28.4133,3016.281766458,0
+RSPC.US,D,20220725,000000,28.6524,28.6524,28.3636,28.503,5987.394587994,0
+RSPC.US,D,20220726,000000,28.1144,28.1144,28.0043,28.0043,410.5355216244,0
+RSPC.US,D,20220727,000000,28.3336,28.7819,28.3336,28.772,3076.507026354,0
+RSPC.US,D,20220728,000000,28.3735,28.6425,28.3735,28.6212,1395.218520924,0
+RSPC.US,D,20220729,000000,28.6624,28.6624,27.9461,28.4634,4153.5354241608,0
+RSPC.US,D,20220801,000000,28.1842,28.4848,28.1842,28.4848,573.1437233436,0
+RSPC.US,D,20220802,000000,28.7022,28.7022,28.432,28.432,1951.2984206304,0
+RSPC.US,D,20220803,000000,28.8616,28.9041,28.8517,28.9041,1068.998363154,0
+RSPC.US,D,20220804,000000,28.8218,28.9768,28.8218,28.9768,2641.8814007712,0
+RSPC.US,D,20220805,000000,28.5428,28.6923,28.4034,28.5806,1466.4850784676,0
+RSPC.US,D,20220808,000000,29.0619,29.1406,28.6923,28.7607,2385.9240462132,0
+RSPC.US,D,20220809,000000,28.5478,28.5478,28.3834,28.4556,1155.3212356716,0
+RSPC.US,D,20220810,000000,29.021,29.1705,28.8915,29.0806,4186.6593171036,0
+RSPC.US,D,20220811,000000,29.3199,29.7284,29.2004,29.2612,2817.5384088012,0
+RSPC.US,D,20220812,000000,29.579,29.6949,29.5291,29.6949,5273.7252582264,0
+RSPC.US,D,20220815,000000,29.5979,29.7982,29.5979,29.7936,1135.2461490396,0
+RSPC.US,D,20220816,000000,29.6587,30.1666,29.6587,30.0072,4864.1934909336,0
+RSPC.US,D,20220817,000000,29.8081,29.8081,29.4096,29.4195,5156.2860014292,0
+RSPC.US,D,20220818,000000,29.2203,29.3299,29.2203,29.2803,1216.5502498992,0
+RSPC.US,D,20220819,000000,28.8716,29.0014,28.8616,29.0014,2192.1994602144,0
+RSPC.US,D,20220822,000000,28.4631,28.4986,28.0248,28.0248,1939.2533686512,0
+RSPC.US,D,20220823,000000,27.8953,27.975,27.8489,27.8489,1725.4536960204,0
+RSPC.US,D,20220824,000000,27.7558,28.2131,27.7558,28.1227,3872.4842113128,0
+RSPC.US,D,20220825,000000,28.3137,28.4885,28.3137,28.4885,740.7706967208,0
+RSPC.US,D,20220826,000000,28.4794,28.4794,27.8502,27.8502,1492.5826910892,0
+RSPC.US,D,20220829,000000,27.5665,27.7756,27.5366,27.6569,1054.9458025116,0
+RSPC.US,D,20220830,000000,27.5167,27.5167,27.1879,27.3546,1027.8444355584,0
+RSPC.US,D,20220831,000000,27.4968,27.4968,27.3331,27.3331,1596.9731415756,0
+RSPC.US,D,20220901,000000,27.1481,27.3514,27.0584,27.3514,2917.9138419612,0
+RSPC.US,D,20220902,000000,26.9488,26.9689,26.899,26.9689,540.0198304008,0
+RSPC.US,D,20220906,000000,26.9488,26.9488,26.4108,26.5603,15397.591446744,0
+RSPC.US,D,20220907,000000,26.7496,27.1804,26.7496,27.1804,3444.8848660512,0
+RSPC.US,D,20220908,000000,27.2019,27.2019,26.9787,27.1294,1092.0847127808,0
+RSPC.US,D,20220909,000000,27.7073,27.9967,27.7073,27.9967,3481.0200219888,0
+RSPC.US,D,20220912,000000,28.0646,28.2248,28.0646,28.2248,1097.1034844388,0
+RSPC.US,D,20220913,000000,27.3374,27.447,26.9389,26.9716,7842.3325927908,0
+RSPC.US,D,20220914,000000,26.899,26.9188,26.7496,26.8935,5400.198304008,0
+RSPC.US,D,20220915,000000,27.3872,27.3872,27.0585,27.0585,353.3215247232,0
+RSPC.US,D,20220916,000000,26.7197,26.7197,26.4806,26.6359,6917.8748533872,0
+RSPC.US,D,20220919,000000,26.52,26.77,26.49,26.7388,6887,0
+RSPC.US,D,20220920,000000,26.5,26.525,26.2683,26.3237,2660,0
+RSPC.US,D,20220921,000000,26.2,26.425,25.67,25.68,3086,0
+RSPC.US,D,20220922,000000,25.38,25.51,25.275,25.34,10613,0
+RSPC.US,D,20220923,000000,24.64,24.7146,24.54,24.7073,4323,0
+RSPC.US,D,20220926,000000,24.8,24.82,24.2,24.2468,4825,0
+RSPC.US,D,20220927,000000,24.43,24.65,24.05,24.19,74449,0
+RSPC.US,D,20220928,000000,24.609,25.06,24.609,25.0013,7012,0
+RSPC.US,D,20220929,000000,24.61,24.73,24.24,24.45,4435,0
+RSPC.US,D,20220930,000000,24.55,24.7022,24.18,24.1805,49750,0
+RSPC.US,D,20221003,000000,24.39,24.84,24.39,24.84,2965,0
+RSPC.US,D,20221004,000000,25.41,25.87,25.33,25.7765,8364,0
+RSPC.US,D,20221005,000000,25.4,25.545,25.0899,25.5205,2920,0
+RSPC.US,D,20221006,000000,25.48,25.499,25.2308,25.2611,5604,0
+RSPC.US,D,20221007,000000,24.71,24.71,24.62,24.6407,740,0
+RSPC.US,D,20221010,000000,24.68,24.78,24.565,24.6338,1547,0
+RSPC.US,D,20221011,000000,24.36,24.565,24.1644,24.2069,28402,0
+RSPC.US,D,20221012,000000,24.31,24.31,24.2137,24.2137,1061,0
+RSPC.US,D,20221013,000000,23.79,24.85,23.79,24.85,3349,0
+RSPC.US,D,20221014,000000,24.87,24.87,24.4367,24.4367,972,0
+RSPC.US,D,20221017,000000,24.8,24.9948,24.8,24.9076,1903,0
+RSPC.US,D,20221018,000000,25.2491,25.2491,25.2491,25.2491,443,0
+RSPC.US,D,20221019,000000,25.4098,25.46,25.23,25.2364,3306,0
+RSPC.US,D,20221020,000000,25.7112,25.7112,25.3667,25.3667,443,0
+RSPC.US,D,20221021,000000,25.29,25.65,25.27,25.65,7079,0
+RSPC.US,D,20221024,000000,25.71,25.78,25.48,25.67,3178,0
+RSPC.US,D,20221025,000000,26.1393,26.4,26.065,26.3199,4118,0
+RSPC.US,D,20221026,000000,26.3701,26.48,26.09,26.0936,32932,0
+RSPC.US,D,20221027,000000,25.975,26.24,25.63,25.6309,11115,0
+RSPC.US,D,20221028,000000,25.74,26.23,25.74,26.165,2444,0
+RSPC.US,D,20221031,000000,26.08,26.08,25.81,25.97,7070,0
+RSPC.US,D,20221101,000000,26.26,26.29,26.03,26.0337,10005,0
+RSPC.US,D,20221102,000000,25.93,25.93,25.29,25.29,38253,0
+RSPC.US,D,20221103,000000,24.8,24.92,24.62,24.6256,55114,0
+RSPC.US,D,20221104,000000,24.53,24.69,24.23,24.5355,6059,0
+RSPC.US,D,20221107,000000,24.6,24.92,24.515,24.8548,7864,0
+RSPC.US,D,20221108,000000,24.79,25.255,24.705,24.9292,7608,0
+RSPC.US,D,20221109,000000,24.57,24.58,24.3018,24.3018,10340,0
+RSPC.US,D,20221110,000000,25.43,25.64,25.35,25.6237,8594,0
+RSPC.US,D,20221111,000000,25.81,26.57,25.81,26.5018,7313,0
+RSPC.US,D,20221114,000000,26.36,26.67,26.2782,26.2782,2070,0
+RSPC.US,D,20221115,000000,26.79,26.935,26.4331,26.4331,15361,0
+RSPC.US,D,20221116,000000,26.34,26.34,26.0517,26.13,2213,0
+RSPC.US,D,20221117,000000,25.54,25.96,25.51,25.9172,4629,0
+RSPC.US,D,20221118,000000,25.89,26,25.8258,25.8258,4543,0
+RSPC.US,D,20221121,000000,25.8193,25.8193,25.58,25.7479,5382,0
+RSPC.US,D,20221122,000000,25.72,26.1387,25.72,26.1387,2242,0
+RSPC.US,D,20221123,000000,26.225,26.5149,26.225,26.5149,4386,0
+RSPC.US,D,20221125,000000,26.36,26.4357,26.36,26.4357,598,0
+RSPC.US,D,20221128,000000,26.2453,26.2453,26.0343,26.0343,7152,0
+RSPC.US,D,20221129,000000,26.03,26.2,25.9506,26.1566,2507,0
+RSPC.US,D,20221130,000000,26.0872,26.98,26.07,26.9368,3522,0
+RSPC.US,D,20221201,000000,27.04,27.165,26.9,27.01,83941,0
+RSPC.US,D,20221202,000000,26.62,27.1,26.62,27.1,8065,0
+RSPC.US,D,20221205,000000,26.95,26.95,26.4,26.4469,9953,0
+RSPC.US,D,20221206,000000,26.53,26.53,25.74,25.7755,19594,0
+RSPC.US,D,20221207,000000,25.82,25.8799,25.67,25.748,15829,0
+RSPC.US,D,20221208,000000,25.71,25.89,25.65,25.7071,6648,0
+RSPC.US,D,20221209,000000,26.0113,26.2089,25.93,25.93,27527,0
+RSPC.US,D,20221212,000000,25.92,26.2747,25.92,26.2747,7599,0
+RSPC.US,D,20221213,000000,27.24,27.24,26.4,26.6609,13010,0
+RSPC.US,D,20221214,000000,26.38,26.689,25.93,26.2707,7453,0
+RSPC.US,D,20221215,000000,25.93,25.93,25.18,25.18,22202,0
+RSPC.US,D,20221216,000000,25.16,25.1755,24.93,25.1138,23775,0
+RSPC.US,D,20221219,000000,24.8,24.8,24.39,24.478,11666,0
+RSPC.US,D,20221220,000000,24.48,24.73,24.44,24.59,29264,0
+RSPC.US,D,20221221,000000,24.61,24.97,24.61,24.8909,18521,0
+RSPC.US,D,20221222,000000,24.67,24.85,24.365,24.8167,15736,0
+RSPC.US,D,20221223,000000,24.9,25.06,24.855,25.0252,16163,0
+RSPC.US,D,20221227,000000,25.03,25.03,24.8604,24.9002,12548,0
+RSPC.US,D,20221228,000000,24.81,24.94,24.43,24.43,14316,0
+RSPC.US,D,20221229,000000,24.64,25.2,24.64,25.14,9533,0
+RSPC.US,D,20221230,000000,24.91,25.17,24.875,25.125,9468,0
+RSPC.US,D,20230103,000000,25.35,25.4258,25.16,25.3551,5291,0
+RSPC.US,D,20230104,000000,25.63,26.25,25.63,26.159,7596,0
+RSPC.US,D,20230105,000000,25.98,26.335,25.98,26.3093,23565,0
+RSPC.US,D,20230106,000000,26.4,26.76,26.4,26.6947,4072,0
+RSPC.US,D,20230109,000000,26.78,27.04,26.731,26.76,5730,0
+RSPC.US,D,20230110,000000,26.755,27.1031,26.755,27.1031,8821,0
+RSPC.US,D,20230111,000000,27.27,27.3,27.06,27.3,29218,0
+RSPC.US,D,20230112,000000,27.19,27.67,27.19,27.5351,147842,0
+RSPC.US,D,20230113,000000,27.43,27.5999,27.33,27.5251,29512,0
+RSPC.US,D,20230117,000000,27.53,27.53,27.13,27.3281,24342,0
+RSPC.US,D,20230118,000000,27.4,27.4,26.88,26.9479,10600,0
+RSPC.US,D,20230119,000000,26.7999,26.815,26.54,26.7107,14329,0
+RSPC.US,D,20230120,000000,26.93,27.56,26.93,27.54,14666,0
+RSPC.US,D,20230123,000000,27.65,28.085,27.53,28.0194,63386,0
+RSPC.US,D,20230124,000000,27.92,28.2174,27.57,28.0158,9649,0
+RSPC.US,D,20230125,000000,27.96,28.52,27.87,28.4545,21080,0
+RSPC.US,D,20230126,000000,28.755,28.755,28.4,28.681,22063,0
+RSPC.US,D,20230127,000000,28.63,28.967,28.54,28.7799,11680,0
+RSPC.US,D,20230130,000000,28.6,28.74,28.38,28.391,10685,0
+RSPC.US,D,20230131,000000,28.415,28.73,28.41,28.6912,9864,0
+RSPC.US,D,20230201,000000,28.42,29.21,28.36,29.0641,23847,0
+RSPC.US,D,20230202,000000,29.71,30.2599,29.6,30.04,20774,0
+RSPC.US,D,20230203,000000,29.57,29.88,29.3999,29.4855,7305,0
+RSPC.US,D,20230206,000000,29.23,29.23,28.9,28.95,14015,0
+RSPC.US,D,20230207,000000,29,29.345,28.83,29.3099,11033,0
+RSPC.US,D,20230208,000000,29.01,29.1099,28.52,28.5411,40499,0
+RSPC.US,D,20230209,000000,28.73,28.7387,28.1819,28.2281,91220,0
+RSPC.US,D,20230210,000000,27.99,28.04,27.76,27.8,11074,0
+RSPC.US,D,20230213,000000,27.87,28.4899,27.87,28.2818,6064,0
+RSPC.US,D,20230214,000000,28.22,28.34,27.96,28.2778,21961,0
+RSPC.US,D,20230215,000000,28.2,28.7,28.18,28.7,7845,0
+RSPC.US,D,20230216,000000,28.34,28.62,28.23,28.2883,6594,0
+RSPC.US,D,20230217,000000,28.08,28.3399,27.99,28.25,7730,0
+RSPC.US,D,20230221,000000,28.1,28.1,27.45,27.45,17603,0
+RSPC.US,D,20230222,000000,27.46,27.785,27.46,27.64,10278,0
+RSPC.US,D,20230223,000000,27.8299,27.8299,27.2648,27.635,26975,0
+RSPC.US,D,20230224,000000,27.2,27.2,26.87,27.0844,16558,0
+RSPC.US,D,20230227,000000,27.34,27.34,27.035,27.0423,15868,0
+RSPC.US,D,20230228,000000,27.07,27.19,26.8887,26.8891,7476,0
+RSPC.US,D,20230301,000000,26.96,26.96,26.59,26.6034,18520,0
+RSPC.US,D,20230302,000000,26.45,26.95,26.45,26.8746,2961,0
+RSPC.US,D,20230303,000000,27.0284,27.23,27.0012,27.1698,4557,0
+RSPC.US,D,20230306,000000,27.38,27.43,27.035,27.0546,14835,0
+RSPC.US,D,20230307,000000,27.13,27.13,26.69,26.7051,3833,0
+RSPC.US,D,20230308,000000,26.66,26.72,26.58,26.7045,2025,0
+RSPC.US,D,20230309,000000,26.8,26.93,26.05,26.13,2633935,0
+RSPC.US,D,20230310,000000,25.9,25.91,25.4,25.4747,24313,0
+RSPC.US,D,20230313,000000,25.17,25.64,25.06,25.3675,109295,0
+RSPC.US,D,20230314,000000,25.72,25.88,25.55,25.7456,3707,0
+RSPC.US,D,20230315,000000,25.452,25.7127,25.42,25.7127,4144,0
+RSPC.US,D,20230316,000000,25.93,26.18,25.92,26.18,3693,0
+RSPC.US,D,20230317,000000,26.02,26.02,25.84,25.9312,3219,0
+RSPC.US,D,20230320,000000,26.02,26.27,26,26.1487,5263,0
+RSPC.US,D,20230321,000000,26.38,26.7499,26.38,26.6863,5261,0
+RSPC.US,D,20230322,000000,26.66,26.79,26.1349,26.1349,4465,0
+RSPC.US,D,20230323,000000,26.58,26.75,26.26,26.3981,3317,0
+RSPC.US,D,20230324,000000,26.39,26.47,26.15,26.4074,6535,0
+RSPC.US,D,20230327,000000,26.53,26.7399,26.53,26.6304,5723,0
+RSPC.US,D,20230328,000000,26.685,26.685,26.42,26.5233,2528,0
+RSPC.US,D,20230329,000000,26.66,26.843,26.66,26.843,3127,0
+RSPC.US,D,20230330,000000,27.07,27.07,26.87,26.96,12568,0
+RSPC.US,D,20230331,000000,27.18,27.49,27.18,27.42,7543,0
+RSPC.US,D,20230403,000000,27.45,27.4648,27.32,27.42,3786,0
+RSPC.US,D,20230404,000000,27.46,27.5,27.27,27.4,5411,0
+RSPC.US,D,20230405,000000,27.367,27.37,27.08,27.27,61859,0
+RSPC.US,D,20230406,000000,27.3299,27.41,27.09,27.36,2517,0
+RSPC.US,D,20230410,000000,27.29,27.5,27.25,27.4943,5752,0
+RSPC.US,D,20230411,000000,27.54,27.74,27.52,27.52,5015,0
+RSPC.US,D,20230412,000000,27.68,27.68,27.08,27.0999,3481,0
+RSPC.US,D,20230413,000000,27.37,27.55,27.37,27.52,2631,0
+RSPC.US,D,20230414,000000,27.4422,27.48,27.16,27.25,2659,0
+RSPC.US,D,20230417,000000,27.26,27.47,27.24,27.4,6675,0
+RSPC.US,D,20230418,000000,27.38,27.39,27.25,27.25,2310,0
+RSPC.US,D,20230419,000000,27.09,27.23,26.98,27.0611,7797,0
+RSPC.US,D,20230420,000000,26.79,27.07,26.79,26.84,14566,0
+RSPC.US,D,20230421,000000,26.91,27.05,26.79,27.05,103285,0
+RSPC.US,D,20230424,000000,26.9649,26.9649,26.76,26.88,6639,0
+RSPC.US,D,20230425,000000,26.75,26.75,26.5377,26.5377,4957,0
+RSPC.US,D,20230426,000000,26.46,26.46,25.99,25.99,2712,0
+RSPC.US,D,20230427,000000,26.41,26.96,26.4,26.96,4907,0
+RSPC.US,D,20230428,000000,27.2599,27.29,27.15,27.29,2322,0
+RSPC.US,D,20230501,000000,27.36,27.4699,27.28,27.28,6561,0
+RSPC.US,D,20230502,000000,27.18,27.18,26.53,26.7696,9115,0
+RSPC.US,D,20230503,000000,26.975,26.975,26.58,26.6024,22074,0
+RSPC.US,D,20230504,000000,26.32,26.32,25.82,25.8781,6002,0
+RSPC.US,D,20230505,000000,26.09,26.54,26.0145,26.44,7231,0
+RSPC.US,D,20230508,000000,26.51,26.73,26.4001,26.65,11795,0
+RSPC.US,D,20230509,000000,26.6,26.6,26.36,26.38,11641,0
+RSPC.US,D,20230510,000000,26.49,26.49,26.1,26.31,5459,0
+RSPC.US,D,20230511,000000,26.28,26.32,26.1619,26.2526,10983,0
+RSPC.US,D,20230512,000000,26.2401,26.3,26.131,26.3,12492,0
+RSPC.US,D,20230515,000000,26.39,26.59,26.39,26.5499,3396,0
+RSPC.US,D,20230516,000000,26.48,26.48,26.26,26.3,2304,0
+RSPC.US,D,20230517,000000,26.38,26.67,26.28,26.6114,4446,0
+RSPC.US,D,20230518,000000,26.735,27.08,26.735,27.08,12608,0
+RSPC.US,D,20230519,000000,27.08,27.08,26.84,26.84,5719,0
+RSPC.US,D,20230522,000000,26.94,27.119,26.94,27.0398,3462,0
+RSPC.US,D,20230523,000000,26.91,27.1488,26.74,26.7572,17247,0
+RSPC.US,D,20230524,000000,26.61,26.61,26.42,26.5207,3630,0
+RSPC.US,D,20230525,000000,26.407,26.407,26.22,26.289,5650,0
+RSPC.US,D,20230526,000000,26.65,26.76,26.49,26.7444,3795,0
+RSPC.US,D,20230530,000000,26.92,26.95,26.73,26.88,8089,0
+RSPC.US,D,20230531,000000,26.72,26.86,26.63,26.7421,3751,0
+RSPC.US,D,20230601,000000,26.81,27.09,26.81,27.0451,9320,0
+RSPC.US,D,20230602,000000,27.07,27.31,27.07,27.2802,4119,0
+RSPC.US,D,20230605,000000,27.27,27.3012,27.26,27.2699,9812,0
+RSPC.US,D,20230606,000000,27.45,27.565,27.45,27.5335,21123,0
+RSPC.US,D,20230607,000000,27.74,27.74,27.61,27.732,5500,0
+RSPC.US,D,20230608,000000,27.61,27.8516,27.6,27.8516,7600,0
+RSPC.US,D,20230609,000000,27.74,27.8099,27.74,27.7739,16700,0
+RSPC.US,D,20230612,000000,27.825,27.9556,27.825,27.9556,4905,0
+RSPC.US,D,20230613,000000,28.25,28.25,27.99,28.06,1432993,0
+RSPC.US,D,20230614,000000,28.24,28.36,27.955,28.0807,11628,0
+RSPC.US,D,20230615,000000,28.17,28.43,28.07,28.37,1222526,0
+RSPC.US,D,20230616,000000,28.285,28.3042,28.1507,28.1717,7076,0
+RSPC.US,D,20230620,000000,28.1,28.1,27.7686,27.8557,32454,0
+RSPC.US,D,20230621,000000,27.79,27.88,27.69,27.7308,62830,0
+RSPC.US,D,20230622,000000,27.75,27.75,27.46,27.6496,42679,0
+RSPC.US,D,20230623,000000,27.52,27.6487,27.41,27.5328,4999,0
+RSPC.US,D,20230626,000000,27.69,27.8,27.69,27.7431,1785,0
+RSPC.US,D,20230627,000000,27.71,28.2743,27.71,28.2017,6356,0
+RSPC.US,D,20230628,000000,28.2,28.23,28.2,28.2291,1936,0
+RSPC.US,D,20230629,000000,28.12,28.34,28.12,28.246,2939,0
+RSPC.US,D,20230630,000000,28.3956,28.49,28.37,28.4522,3910,0
+RSPC.US,D,20230703,000000,28.45,28.625,28.45,28.625,14241,0
+RSPC.US,D,20230705,000000,28.61,28.61,28.4,28.5394,4734,0
+RSPC.US,D,20230706,000000,28.38,28.38,28.14,28.3716,8124,0
+RSPC.US,D,20230707,000000,28.35,28.63,28.31,28.33,233728,0
+RSPC.US,D,20230710,000000,28.4,28.5751,28.39,28.4057,3877,0
+RSPC.US,D,20230711,000000,28.55,29.022,28.5,29.0094,9477,0
+RSPC.US,D,20230712,000000,29.3215,29.3215,29,29.11,5401,0
+RSPC.US,D,20230713,000000,29.1175,29.37,29.1175,29.3006,6823,0
+RSPC.US,D,20230714,000000,29.31,29.31,28.9726,28.9726,23865,0
+RSPC.US,D,20230717,000000,28.94,28.98,28.84,28.8961,10706,0
+RSPC.US,D,20230718,000000,28.95,29.27,28.95,29.2578,4341,0
+RSPC.US,D,20230719,000000,29.33,29.33,29.12,29.1551,47728,0
+RSPC.US,D,20230720,000000,29.09,29.109,28.86,28.9521,66377,0
+RSPC.US,D,20230721,000000,28.85,28.87,28.53,28.5929,121344,0
+RSPC.US,D,20230724,000000,28.55,28.6443,28.4001,28.5284,43249,0
+RSPC.US,D,20230725,000000,28.46,28.46,28.31,28.3245,82855,0
+RSPC.US,D,20230726,000000,28.42,28.4477,28.2995,28.3969,17263,0
+RSPC.US,D,20230727,000000,28.76,28.91,28.35,28.42,29732,0
+RSPC.US,D,20230728,000000,28.6,28.8399,28.6,28.619,8137,0
+RSPC.US,D,20230731,000000,28.62,28.91,28.62,28.8281,43673,0
+RSPC.US,D,20230801,000000,28.685,28.79,28.6501,28.7288,33924,0
+RSPC.US,D,20230802,000000,28.54,28.54,28.28,28.2852,4984,0
+RSPC.US,D,20230803,000000,28.14,28.24,28.08,28.1667,8598,0
+RSPC.US,D,20230804,000000,28.21,28.44,28.17,28.17,4234,0
+RSPC.US,D,20230807,000000,28.3999,28.4832,28.39,28.4832,6198,0
+RSPC.US,D,20230808,000000,28.35,28.4868,28.26,28.4868,3947,0
+RSPC.US,D,20230809,000000,28.4,28.425,28.2,28.208,3808,0
+RSPC.US,D,20230810,000000,28.43,28.46,28.2836,28.3398,5449,0
+RSPC.US,D,20230811,000000,28.18,28.36,28.18,28.287,5482,0
+RSPC.US,D,20230814,000000,28.23,28.305,28.13,28.2806,5707,0
+RSPC.US,D,20230815,000000,28.09,28.2324,28.09,28.1739,4601,0
+RSPC.US,D,20230816,000000,28.12,28.125,27.9097,27.9097,5470,0
+RSPC.US,D,20230817,000000,27.88,27.88,27.5821,27.5821,618,0
+RSPC.US,D,20230818,000000,27.38,27.5812,27.38,27.5295,4546,0
+RSPC.US,D,20230821,000000,27.51,27.5964,27.44,27.5841,3612,0
+RSPC.US,D,20230822,000000,27.63,27.635,27.53,27.5435,1143,0
+RSPC.US,D,20230823,000000,27.56,27.87,27.56,27.8212,54890,0
+RSPC.US,D,20230824,000000,27.79,27.93,27.486,27.486,24060,0
+RSPC.US,D,20230825,000000,27.52,27.52,27.31,27.468,1325,0
+RSPC.US,D,20230828,000000,27.75,27.7654,27.6001,27.7654,3940,0
+RSPC.US,D,20230829,000000,27.8,28.24,27.8,28.2,4162,0
+RSPC.US,D,20230830,000000,28.3,28.35,28.29,28.3105,3372,0
+RSPC.US,D,20230831,000000,28.36,28.46,28.3237,28.3292,3079,0
+RSPC.US,D,20230901,000000,28.29,28.29,27.6404,27.6832,12006,0
+RSPC.US,D,20230905,000000,27.74,27.74,27.5329,27.5329,2136,0
+RSPC.US,D,20230906,000000,27.46,27.48,27.3601,27.4434,4595,0
+RSPC.US,D,20230907,000000,27.35,27.35,27.2243,27.2243,3234,0
+RSPC.US,D,20230908,000000,27.29,27.3589,27.26,27.3222,4545,0
+RSPC.US,D,20230911,000000,27.42,27.78,27.42,27.6769,4488,0
+RSPC.US,D,20230912,000000,27.6599,27.706,27.5238,27.5685,6996,0
+RSPC.US,D,20230913,000000,27.63,27.63,27.37,27.4564,11245,0
+RSPC.US,D,20230914,000000,27.71,27.9399,27.71,27.8863,7858,0
+RSPC.US,D,20230915,000000,27.935,27.99,27.672,27.71,5453,0
+RSPC.US,D,20230918,000000,27.55,27.559,27.46,27.4796,3188,0
+RSPC.US,D,20230919,000000,27.39,27.51,27.39,27.4696,4180,0
+RSPC.US,D,20230920,000000,27.51,27.51,27.1264,27.1264,2055,0
+RSPC.US,D,20230921,000000,27.01,27.2,26.92,26.92,7649,0
+RSPC.US,D,20230922,000000,27.09,27.09,26.7639,26.7639,8114,0
+RSPC.US,D,20230925,000000,26.67,26.71,26.65,26.6935,4673,0
+RSPC.US,D,20230926,000000,26.45,26.62,26.42,26.4318,4422,0
+RSPC.US,D,20230927,000000,26.48,26.59,26.41,26.4508,27109,0
+RSPC.US,D,20230928,000000,26.41,26.6866,26.41,26.6372,2408,0
+RSPC.US,D,20230929,000000,26.78,26.835,26.5734,26.6292,30764,0
+RSPC.US,D,20231002,000000,26.555,26.555,26.3801,26.4999,4161,0
+RSPC.US,D,20231003,000000,26.181,26.23,26.12,26.1354,7501,0
+RSPC.US,D,20231004,000000,26.15,26.3095,25.99,26.3095,5144,0
+RSPC.US,D,20231005,000000,26.25,26.25,26.064,26.19,1806,0
+RSPC.US,D,20231006,000000,26.02,26.5994,25.98,26.554,22580,0
+RSPC.US,D,20231009,000000,26.44,26.865,26.44,26.8538,2959,0
+RSPC.US,D,20231010,000000,26.9,27.14,26.89,27.0779,3660,0
+RSPC.US,D,20231011,000000,27.2093,27.2093,27.08,27.1046,6655,0
+RSPC.US,D,20231012,000000,26.6339,26.7651,26.6339,26.7651,2386,0
+RSPC.US,D,20231013,000000,26.69,26.69,26.53,26.6393,4018,0
+RSPC.US,D,20231016,000000,26.77,27.14,26.77,27.1106,66059,0
+RSPC.US,D,20231017,000000,26.99,27.3482,26.99,27.28,5307,0
+RSPC.US,D,20231018,000000,27.11,27.11,26.67,26.745,12068,0
+RSPC.US,D,20231019,000000,26.95,26.95,26.534,26.542,3605,0
+RSPC.US,D,20231020,000000,26.54,26.5836,26.2805,26.34,4642,0
+RSPC.US,D,20231023,000000,26.27,26.45,26.26,26.3,10432,0
+RSPC.US,D,20231024,000000,26.52,26.58,26.44,26.58,11299,0
+RSPC.US,D,20231025,000000,26.39,26.39,25.905,25.9055,11173,0
+RSPC.US,D,20231026,000000,25.78,25.81,25.5601,25.6058,12901,0
+RSPC.US,D,20231027,000000,25.56,25.56,25.23,25.2301,9451,0
+RSPC.US,D,20231030,000000,25.5,25.78,25.39,25.72,8522,0
+RSPC.US,D,20231031,000000,25.95,25.9799,25.77,25.97,20643,0
+RSPC.US,D,20231101,000000,25.73,25.9401,25.73,25.9401,3429,0
+RSPC.US,D,20231102,000000,26.385,26.6044,26.385,26.6044,45466,0
+RSPC.US,D,20231103,000000,27.02,27.33,26.98,27.22,209422,0
+RSPC.US,D,20231106,000000,27.39,27.39,26.74,26.91,105526,0
+RSPC.US,D,20231107,000000,26.88,27.08,26.88,26.94,13552,0
+RSPC.US,D,20231108,000000,26.88,26.93,26.68,26.68,19161,0
+RSPC.US,D,20231109,000000,27.02,27.02,26.66,26.71,6027,0
+RSPC.US,D,20231110,000000,26.76,26.9104,26.5452,26.9104,4028,0
+RSPC.US,D,20231113,000000,26.91,26.91,26.6901,26.7805,10485,0
+RSPC.US,D,20231114,000000,27.38,27.47,27.348,27.3585,22922,0
+RSPC.US,D,20231115,000000,27.42,27.69,27.42,27.6474,7601,0
+RSPC.US,D,20231116,000000,27.66,27.7,27.354,27.56,6595,0
+RSPC.US,D,20231117,000000,27.72,27.74,27.63,27.7283,47912,0
+RSPC.US,D,20231120,000000,27.78,28.1399,27.78,28.0409,4645,0
+RSPC.US,D,20231121,000000,28.07,28.07,27.8738,27.9081,3779,0
+RSPC.US,D,20231122,000000,28.14,28.24,28.06,28.1058,6031,0
+RSPC.US,D,20231124,000000,28.14,28.15,28.1327,28.15,604,0
+RSPC.US,D,20231127,000000,28.13,28.13,28.0201,28.08,8850,0
+RSPC.US,D,20231128,000000,27.9499,28.0699,27.9,27.965,9498,0
+RSPC.US,D,20231129,000000,28.12,28.12,27.9922,28.07,12608,0
+RSPC.US,D,20231130,000000,28.15,28.15,27.87,28.0626,5123,0
+RSPC.US,D,20231201,000000,28.2311,28.5,28.2044,28.4607,1923,0
+RSPC.US,D,20231204,000000,28.44,28.4492,28.31,28.4084,8927,0
+RSPC.US,D,20231205,000000,28.37,28.37,27.9462,28.0555,37577,0
+RSPC.US,D,20231206,000000,28.31,28.31,28.01,28.0108,153162,0
+RSPC.US,D,20231207,000000,28.05,28.25,28.05,28.1504,9269,0
+RSPC.US,D,20231208,000000,28.61,28.61,28.43,28.53,3806,0
+RSPC.US,D,20231211,000000,28.55,28.55,28.44,28.47,4910,0
+RSPC.US,D,20231212,000000,28.49,28.49,28.29,28.3499,9044,0
+RSPC.US,D,20231213,000000,28.33,28.8499,28.28,28.77,6734,0
+RSPC.US,D,20231214,000000,29.07,29.38,29.07,29.34,115599,0
+RSPC.US,D,20231215,000000,29.31,29.31,29.0009,29.0742,13498,0
+RSPC.US,D,20231218,000000,29.02,29.03,28.8904,28.9159,6003,0
+RSPC.US,D,20231219,000000,29.06,29.25,29.04,29.22,11296,0
+RSPC.US,D,20231220,000000,29.16,29.3,28.755,28.755,3105,0
+RSPC.US,D,20231221,000000,29.03,29.03,28.75,28.98,4899,0
+RSPC.US,D,20231222,000000,29.1763,29.204,28.95,28.9705,7810,0
+RSPC.US,D,20231226,000000,28.95,29.155,28.95,29.11,5921,0
+RSPC.US,D,20231227,000000,29.1,29.26,29.09,29.17,31276,0
+RSPC.US,D,20231228,000000,29.36,29.5041,29.3311,29.3909,16267,0
+RSPC.US,D,20231229,000000,29.39,29.44,29.32,29.32,1836,0
+RSPC.US,D,20240102,000000,29.12,29.3436,29.1088,29.2332,5437,0
+RSPC.US,D,20240103,000000,29.09,29.16,28.914,28.914,55386,0
+RSPC.US,D,20240104,000000,28.98,29.12,28.83,28.91,5055,0
+RSPC.US,D,20240105,000000,28.88,29.1591,28.88,28.9884,17704,0
+RSPC.US,D,20240108,000000,29.01,29.34,28.92,29.3281,7879,0
+RSPC.US,D,20240109,000000,29.21,29.2737,29.1019,29.192,16711,0
+RSPC.US,D,20240110,000000,29.19,29.2245,29.05,29.1559,237638,0
+RSPC.US,D,20240111,000000,29.23,29.23,28.7875,28.9272,20082,0
+RSPC.US,D,20240112,000000,29.0985,29.0985,28.96,28.9912,36835,0
+RSPC.US,D,20240116,000000,28.83,28.83,28.66,28.77,14459,0
+RSPC.US,D,20240117,000000,28.5695,28.588,28.37,28.5039,4127,0
+RSPC.US,D,20240118,000000,28.52,28.71,28.52,28.71,8441,0
+RSPC.US,D,20240119,000000,28.81,28.9366,28.64,28.9366,118450,0
+RSPC.US,D,20240122,000000,29.06,29.25,29.06,29.2112,4065,0
+RSPC.US,D,20240123,000000,29.46,29.55,29.3,29.4516,20976,0
+RSPC.US,D,20240124,000000,29.8,29.8,29.43,29.4344,19233,0
+RSPC.US,D,20240125,000000,29.69,29.95,29.69,29.95,9170,0
+RSPC.US,D,20240126,000000,29.95,30.1882,29.95,30.08,16936,0
+RSPC.US,D,20240129,000000,30.04,30.26,29.84,30.2092,45122,0
+RSPC.US,D,20240130,000000,30.13,30.215,30.05,30.05,3458,0
+RSPC.US,D,20240131,000000,30.05,30.18,29.84,29.84,16806,0
+RSPC.US,D,20240201,000000,30.08,30.13,29.86,30.0908,8917,0
+RSPC.US,D,20240202,000000,29.955,30.06,29.81,29.9309,14286,0
+RSPC.US,D,20240205,000000,29.68,29.68,29.38,29.4,67588,0
+RSPC.US,D,20240206,000000,29.53,29.573,29.465,29.4934,13809,0
+RSPC.US,D,20240207,000000,29.61,29.61,28.9819,28.9819,12999,0
+RSPC.US,D,20240208,000000,29.25,29.25,29.01,29.0649,7732,0
+RSPC.US,D,20240209,000000,28.98,29.1599,28.98,29.0246,106364,0
+RSPC.US,D,20240212,000000,29.35,29.5,29.3,29.3661,4388,0
+RSPC.US,D,20240213,000000,28.98,28.98,28.75,28.8986,7373,0
+RSPC.US,D,20240214,000000,29.16,29.2694,29.12,29.2694,1836,0
+RSPC.US,D,20240215,000000,29.337,29.5999,29.337,29.4854,11293,0
+RSPC.US,D,20240216,000000,29.24,29.335,29.1618,29.1618,4407,0
+RSPC.US,D,20240220,000000,29,29.03,28.935,28.9356,3638,0
+RSPC.US,D,20240221,000000,28.85,28.8501,28.74,28.8371,5044,0
+RSPC.US,D,20240222,000000,28.8572,29.085,28.8572,29.0376,5088,0
+RSPC.US,D,20240223,000000,29.03,29.03,28.87,28.93,15764,0
+RSPC.US,D,20240226,000000,29.02,29.02,28.845,28.8856,3394,0
+RSPC.US,D,20240227,000000,28.85,28.9954,28.85,28.9954,4530,0
+RSPC.US,D,20240228,000000,28.81,28.97,28.81,28.8289,6563,0
+RSPC.US,D,20240229,000000,29.04,29.13,28.9948,29.02,196187,0
+RSPC.US,D,20240301,000000,28.96,29.2199,28.96,29.131,4497,0
+RSPC.US,D,20240304,000000,29.09,29.1021,28.71,28.76,31864,0
+RSPC.US,D,20240305,000000,28.65,28.7831,28.6163,28.63,12480,0
+RSPC.US,D,20240306,000000,28.6,28.7888,28.56,28.6817,7271,0
+RSPC.US,D,20240307,000000,28.9,29.02,28.84,28.967,15105,0
+RSPC.US,D,20240308,000000,29.02,29.19,28.97,29.04,13022,0
+RSPC.US,D,20240311,000000,29.02,29.47,29.02,29.405,10296,0
+RSPC.US,D,20240312,000000,29.48,29.48,29.25,29.3235,4182,0
+RSPC.US,D,20240313,000000,29.3,29.53,29.3,29.3987,3440,0
+RSPC.US,D,20240314,000000,29.37,29.37,28.97,29.0701,2919,0
+RSPC.US,D,20240315,000000,28.94,29.0701,28.94,28.9479,13405,0
+RSPC.US,D,20240318,000000,29.02,29.17,29,29.0721,3398,0
+RSPC.US,D,20240319,000000,29.04,29.1678,29.04,29.1678,1731,0
+RSPC.US,D,20240320,000000,29.23,29.5578,29.0292,29.5578,3088,0
+RSPC.US,D,20240321,000000,29.62,29.71,29.6001,29.6362,2236,0
+RSPC.US,D,20240322,000000,29.54,29.54,29.3401,29.374,7028,0
+RSPC.US,D,20240325,000000,29.3444,29.39,29.2874,29.365,7361,0
+RSPC.US,D,20240326,000000,29.3699,29.46,29.3478,29.3478,3253,0
+RSPC.US,D,20240327,000000,29.5,29.7123,29.46,29.7123,237059,0
+RSPC.US,D,20240328,000000,29.77,29.8494,29.72,29.8027,2833,0
+RSPC.US,D,20240401,000000,30.14,30.14,29.58,29.6885,10094,0
+RSPC.US,D,20240402,000000,29.48,29.5,29.41,29.5,3077,0
+RSPC.US,D,20240403,000000,29.56,29.9067,29.5586,29.9067,2011,0
+RSPC.US,D,20240404,000000,29.95,29.95,29.3084,29.3084,6326,0
+RSPC.US,D,20240405,000000,29.25,29.3714,29.19,29.3091,4579,0
+RSPC.US,D,20240408,000000,29.17,29.35,29.1601,29.1763,10954,0
+RSPC.US,D,20240409,000000,29.27,29.3511,29.27,29.3214,1322,0
+RSPC.US,D,20240410,000000,28.96,28.96,28.6005,28.8273,7667,0
+RSPC.US,D,20240411,000000,28.91,29.1563,28.7385,29.1144,3081,0
+RSPC.US,D,20240412,000000,28.795,28.795,28.55,28.5524,4875,0
+RSPC.US,D,20240415,000000,28.8144,28.855,28.28,28.3168,10464,0
+RSPC.US,D,20240416,000000,28.17,28.19,28.06,28.1508,3892,0
+RSPC.US,D,20240417,000000,28.32,28.35,28.1269,28.1269,13112,0
+RSPC.US,D,20240418,000000,28.21,28.27,28.1557,28.1906,136416,0
+RSPC.US,D,20240419,000000,28.29,28.3699,28.23,28.3699,1756,0
+RSPC.US,D,20240422,000000,28.5,28.5,28.2,28.2847,5185,0
+RSPC.US,D,20240423,000000,28.58,28.79,28.58,28.6478,7297,0
+RSPC.US,D,20240424,000000,28.5,28.72,28.5,28.6894,2712,0
+RSPC.US,D,20240425,000000,28.21,28.3599,28.07,28.2423,3114,0
+RSPC.US,D,20240426,000000,28.45,28.45,28.32,28.396,4873,0
+RSPC.US,D,20240429,000000,28.43,28.6075,28.43,28.45,17109,0
+RSPC.US,D,20240430,000000,28.35,28.35,27.8999,27.8999,2783,0
+RSPC.US,D,20240501,000000,27.97,28.4333,27.97,28.1421,1737,0
+RSPC.US,D,20240502,000000,28.3,28.515,28.1648,28.515,3732,0
+RSPC.US,D,20240503,000000,29,29.1,28.8568,28.8568,3281,0
+RSPC.US,D,20240506,000000,29.13,29.25,29.047,29.2187,5177,0
+RSPC.US,D,20240507,000000,29.155,29.155,29,29.032,25086,0
+RSPC.US,D,20240508,000000,28.8,29.13,28.7911,28.9921,1676,0
+RSPC.US,D,20240509,000000,29.129,29.28,29.129,29.22,7434,0
+RSPC.US,D,20240510,000000,29.33,29.385,29.23,29.385,1023,0
+RSPC.US,D,20240513,000000,29.52,29.5625,29.4249,29.4249,3512,0
+RSPC.US,D,20240514,000000,29.54,29.735,29.405,29.5348,3178,0
+RSPC.US,D,20240515,000000,29.4901,29.5499,29.42,29.5144,3609,0
+RSPC.US,D,20240516,000000,29.45,29.5391,29.45,29.5391,1410,0
+RSPC.US,D,20240517,000000,29.52,29.52,29.4,29.4325,4182,0
+RSPC.US,D,20240520,000000,29.44,29.56,29.427,29.5352,6234,0
+RSPC.US,D,20240521,000000,29.43,29.532,29.4103,29.4388,2889,0
+RSPC.US,D,20240522,000000,29.31,29.55,29.31,29.4673,10299,0
+RSPC.US,D,20240523,000000,29.3308,29.3308,29.055,29.0649,3909,0
+RSPC.US,D,20240524,000000,29.23,29.3466,29.18,29.3466,2192,0
+RSPC.US,D,20240528,000000,29.4465,29.4465,29.24,29.3101,3712,0
+RSPC.US,D,20240529,000000,29.1,29.24,29.1,29.12,8975,0
+RSPC.US,D,20240530,000000,29.161,29.5388,29.161,29.4989,4469,0
+RSPC.US,D,20240531,000000,29.665,29.9009,29.59,29.9009,2210,0
+RSPC.US,D,20240603,000000,30.06,30.07,29.78,30.0234,10807,0
+RSPC.US,D,20240604,000000,29.854,29.96,29.854,29.9401,1052,0
+RSPC.US,D,20240605,000000,29.9584,30.11,29.9584,30.0853,19658,0
+RSPC.US,D,20240606,000000,30.11,30.265,30.04,30.0546,16126,0
+RSPC.US,D,20240607,000000,29.91,30.025,29.84,29.8643,12662,0
+RSPC.US,D,20240610,000000,29.8,29.8,29.53,29.7015,2988,0
+RSPC.US,D,20240611,000000,29.58,29.695,29.4712,29.4712,5947,0
+RSPC.US,D,20240612,000000,29.71,29.71,29.3,29.47,8168,0
+RSPC.US,D,20240613,000000,29.19,29.19,29.03,29.122,5617,0
+RSPC.US,D,20240614,000000,29,29.12,28.945,29.0313,3725,0
+RSPC.US,D,20240617,000000,28.97,29.14,28.89,29.1198,12375,0
+RSPC.US,D,20240618,000000,29.098,29.1011,29.0613,29.0801,1542,0
+RSPC.US,D,20240620,000000,29,29.26,29,29.2452,3478,0
+RSPC.US,D,20240621,000000,29.28,29.5436,29.28,29.5436,18852,0
+RSPC.US,D,20240624,000000,29.41,29.64,29.36,29.36,442170,0
+RSPC.US,D,20240625,000000,29.43,29.4955,29.3101,29.4955,4419,0
+RSPC.US,D,20240626,000000,29.428,29.5025,29.3725,29.5025,2198,0
+RSPC.US,D,20240627,000000,29.4782,29.64,29.46,29.57,4722,0
+RSPC.US,D,20240628,000000,29.8799,29.8799,29.6,29.6797,99615,0
+RSPC.US,D,20240701,000000,29.68,29.68,29.37,29.4127,2962,0
+RSPC.US,D,20240702,000000,29.4301,29.7172,29.4301,29.698,2267,0
+RSPC.US,D,20240703,000000,29.9528,29.9528,29.8201,29.8442,2183,0
+RSPC.US,D,20240705,000000,29.8,29.9271,29.8,29.9271,2535,0
+RSPC.US,D,20240708,000000,29.7438,29.7457,29.7438,29.7457,822,0
+RSPC.US,D,20240709,000000,29.802,30.03,29.802,29.9002,2136,0
+RSPC.US,D,20240710,000000,29.89,30.0298,29.88,30.0298,2884,0
+RSPC.US,D,20240711,000000,30.15,30.18,30.07,30.1534,1480,0
+RSPC.US,D,20240712,000000,30.2,30.375,30.2,30.3272,2631,0
+RSPC.US,D,20240715,000000,30.39,30.54,30.3505,30.3976,42604,0
+RSPC.US,D,20240716,000000,30.71,30.88,30.68,30.8701,13546,0
+RSPC.US,D,20240717,000000,30.67,30.87,30.67,30.7943,7814,0
+RSPC.US,D,20240718,000000,30.87,30.9697,30.65,30.6569,2813,0
+RSPC.US,D,20240719,000000,30.69,30.69,30.36,30.3819,2214,0
+RSPC.US,D,20240722,000000,30.35,30.42,30.13,30.3601,2704,0
+RSPC.US,D,20240723,000000,30.35,30.5,30.2911,30.38,2385,0
+RSPC.US,D,20240724,000000,30.25,30.25,30.0702,30.0702,3370,0
+RSPC.US,D,20240725,000000,30.14,30.335,29.9529,29.9529,23012,0
+RSPC.US,D,20240726,000000,30.39,30.515,30.37,30.4271,5791,0
+RSPC.US,D,20240729,000000,30.57,30.76,30.57,30.7469,5913,0
+RSPC.US,D,20240730,000000,30.87,30.9871,30.8,30.9871,2546,0
+RSPC.US,D,20240731,000000,31.27,31.64,31.1,31.3758,3942,0
+RSPC.US,D,20240801,000000,31.355,31.355,30.86,30.9976,4850,0
+RSPC.US,D,20240802,000000,30.76,30.76,30.38,30.4544,5117,0
+RSPC.US,D,20240805,000000,29.65,29.97,29.61,29.6713,9748,0
+RSPC.US,D,20240806,000000,29.83,30.36,29.83,30.0562,6533,0
+RSPC.US,D,20240807,000000,30.39,30.3901,29.99,29.99,45058,0
+RSPC.US,D,20240808,000000,29.87,30.2883,29.87,30.2883,12616,0
+RSPC.US,D,20240809,000000,30.375,30.5158,30.35,30.5158,13512,0
+RSPC.US,D,20240812,000000,30.4038,30.4038,30.2112,30.2752,11511,0
+RSPC.US,D,20240813,000000,30.42,30.56,30.4008,30.5547,56437,0
+RSPC.US,D,20240814,000000,30.58,30.58,30.4611,30.5192,2094,0
+RSPC.US,D,20240815,000000,30.7232,30.85,30.7232,30.8011,7667,0
+RSPC.US,D,20240816,000000,30.89,30.975,30.84,30.9661,1693,0
+RSPC.US,D,20240819,000000,31.26,31.3505,31.19,31.3505,2715,0
+RSPC.US,D,20240820,000000,31.3,31.43,31.23,31.3556,4388,0
+RSPC.US,D,20240821,000000,31.3,31.4949,31.3,31.4949,3609,0
+RSPC.US,D,20240822,000000,31.55,31.55,31.17,31.255,9747,0
+RSPC.US,D,20240823,000000,31.5,31.6523,31.5,31.6523,1575,0
+RSPC.US,D,20240826,000000,31.8694,31.8694,31.81,31.8128,1004,0
+RSPC.US,D,20240827,000000,31.7,31.79,31.7,31.7788,6055,0
+RSPC.US,D,20240828,000000,31.6506,31.69,31.516,31.5779,2143,0
+RSPC.US,D,20240829,000000,31.8,31.8,31.4493,31.4493,814,0
+RSPC.US,D,20240830,000000,31.4408,31.6505,31.352,31.6505,3372,0
+RSPC.US,D,20240903,000000,31.71,31.71,31.1411,31.1411,3404,0
+RSPC.US,D,20240904,000000,31.43,31.6265,31.37,31.6265,58839,0
+RSPC.US,D,20240905,000000,31.28,31.51,31.28,31.4091,2802,0
+RSPC.US,D,20240906,000000,31.52,31.52,31.0184,31.0184,1298,0
+RSPC.US,D,20240909,000000,31.09,31.25,31.09,31.1837,1337,0
+RSPC.US,D,20240910,000000,31.33,31.33,30.94,31.1298,2365,0
+RSPC.US,D,20240911,000000,31.12,31.12,30.768,31.0587,212855,0
+RSPC.US,D,20240912,000000,31.285,31.3725,31.26,31.3725,2780,0
+RSPC.US,D,20240913,000000,31.86,31.93,31.8455,31.8455,2877,0
+RSPC.US,D,20240916,000000,32.026768,32.1028,31.91,32.1028,3878,0
+RSPC.US,D,20240917,000000,32.32,32.32,32.05,32.1497,3121,0
+RSPC.US,D,20240918,000000,32.19,32.35,32.12,32.1469,4287,0
+RSPC.US,D,20240919,000000,32.5,32.57,32.2797,32.2797,3868,0
+RSPC.US,D,20240920,000000,32.29,32.29,32.1,32.1137,1854,0
+RSPC.US,D,20240923,000000,32.075,32.132,32.075,32.132,509,0
+RSPC.US,D,20240924,000000,32.89,32.89,32.31,32.3452,4914,0
+RSPC.US,D,20240925,000000,32.39,32.39,32.13,32.166,16418,0
+RSPC.US,D,20240926,000000,32.4,32.4345,32.2515,32.4345,221883,0
+RSPC.US,D,20240927,000000,32.7086,32.79,32.65,32.65,3122,0
+RSPC.US,D,20240930,000000,32.71,32.7137,32.5681,32.7137,4765,0
+RSPC.US,D,20241001,000000,32.32,32.66,32.32,32.5955,9469,0
+RSPC.US,D,20241002,000000,32.62,32.63,32.5,32.537,1588,0
+RSPC.US,D,20241003,000000,32.38,32.38,32.23,32.26,2074,0
+RSPC.US,D,20241004,000000,32.42,32.53,32.42,32.52,1616,0
+RSPC.US,D,20241007,000000,32.46,32.46,32.25,32.25,2449,0
+RSPC.US,D,20241008,000000,32.31,32.54,32.22,32.5123,1671,0
+RSPC.US,D,20241009,000000,32.5104,32.66,32.49,32.6156,3887,0
+RSPC.US,D,20241010,000000,32.5,32.57,32.32,32.3555,4535,0
+RSPC.US,D,20241011,000000,32.57,32.57,32.5304,32.54,1360,0
+RSPC.US,D,20241014,000000,32.53,32.69,32.53,32.66,3402,0
+RSPC.US,D,20241015,000000,32.81,32.9984,32.81,32.8274,1437,0
+RSPC.US,D,20241016,000000,32.91,32.99,32.88,32.9642,1002,0
+RSPC.US,D,20241017,000000,32.89,32.89,32.83,32.8518,880,0
+RSPC.US,D,20241018,000000,33.02,33.12,33.01,33.12,3263,0
+RSPC.US,D,20241021,000000,33.05,33.14,32.79,32.8274,6176,0
+RSPC.US,D,20241022,000000,32.69,32.81,32.69,32.7868,3260,0
+RSPC.US,D,20241023,000000,32.58,32.6595,32.58,32.6595,860,0
+RSPC.US,D,20241024,000000,32.68,32.68,32.57,32.6711,1526,0
+RSPC.US,D,20241025,000000,32.81,32.81,32.6358,32.6358,2851,0
+RSPC.US,D,20241028,000000,32.78,32.87,32.75,32.7964,3962,0
+RSPC.US,D,20241029,000000,32.75,32.9335,32.75,32.9335,1181,0
+RSPC.US,D,20241030,000000,33.01,33.15,32.98,32.9956,53788,0
+RSPC.US,D,20241031,000000,33.14,33.2188,33.12,33.1245,8368,0
+RSPC.US,D,20241101,000000,33.27,33.36,33.27,33.28,16039,0
+RSPC.US,D,20241104,000000,33.46,33.46,33.0001,33.1186,6199,0
+RSPC.US,D,20241105,000000,33.22,33.49,33.22,33.49,25700,0
+RSPC.US,D,20241106,000000,34.08,34.42,34.08,34.36,11138,0
+RSPC.US,D,20241107,000000,34.32,34.39,34.22,34.29,8678,0
+RSPC.US,D,20241108,000000,34.29,34.29,34.14,34.26,9644,0
+RSPC.US,D,20241111,000000,34.3989,34.45,34.31,34.39,2232,0
+RSPC.US,D,20241112,000000,34.4327,34.4887,34.3885,34.4887,2438,0
+RSPC.US,D,20241113,000000,34.6452,34.77,34.57,34.66,3272,0
+RSPC.US,D,20241114,000000,34.72,34.79,34.7194,34.79,3649,0
+RSPC.US,D,20241115,000000,34.361,34.361,34.05,34.1534,3489,0
+RSPC.US,D,20241118,000000,34.22,34.4999,34.17,34.43,2892,0
+RSPC.US,D,20241119,000000,34.4372,34.5635,34.22,34.5635,2435,0
+RSPC.US,D,20241120,000000,34.8135,34.9288,34.64,34.9288,3675,0
+RSPC.US,D,20241121,000000,34.7386,35.33,34.7386,35.3096,22172,0
+RSPC.US,D,20241122,000000,35.29,35.5099,35.23,35.3997,17691,0
+RSPC.US,D,20241125,000000,35.62,35.695,35.4892,35.5746,5761,0
+RSPC.US,D,20241126,000000,35.63,35.63,35.44,35.52,7264,0
+RSPC.US,D,20241127,000000,35.7405,35.7405,35.6235,35.6235,489,0
+RSPC.US,D,20241129,000000,35.74,35.8367,35.74,35.7854,6618,0
+RSPC.US,D,20241202,000000,35.68,35.7967,35.67,35.7967,955,0
+RSPC.US,D,20241203,000000,35.8481,35.94,35.8481,35.9258,1795,0
+RSPC.US,D,20241204,000000,35.9225,35.952,35.85,35.9115,10861,0
+RSPC.US,D,20241205,000000,35.98,36.05,35.93,35.9612,31143,0
+RSPC.US,D,20241206,000000,36.01,36.185,35.9633,36.1849,16206,0
+RSPC.US,D,20241209,000000,35.6111,36.27,35.4259,35.4259,1142,0
+RSPC.US,D,20241210,000000,35.56,35.76,35.56,35.6389,9230,0
+RSPC.US,D,20241211,000000,35.71,35.78,35.69,35.7398,6121,0
+RSPC.US,D,20241212,000000,36.05,36.1473,35.83,36.1042,7692,0
+RSPC.US,D,20241213,000000,35.7403,35.7714,35.64,35.7123,4370,0
+RSPC.US,D,20241216,000000,35.89,35.89,35.6887,35.6887,6892,0
+RSPC.US,D,20241217,000000,35.47,35.55,35.36,35.36,2636,0
+RSPC.US,D,20241218,000000,35.35,35.5327,34.6563,34.6563,4984,0
+RSPC.US,D,20241219,000000,34.8488,34.88,34.5204,34.5204,7858,0
+RSPC.US,D,20241220,000000,34.734,34.96,34.31,34.79,6414,0
+RSPC.US,D,20241223,000000,34.43,34.515,34.37,34.5087,1955,0
+RSPC.US,D,20241224,000000,34.44,34.7526,34.44,34.7526,4426,0
+RSPC.US,D,20241226,000000,34.58,34.8647,34.57,34.8647,5184,0
+RSPC.US,D,20241227,000000,34.6,34.7599,34.46,34.6231,10418,0
+RSPC.US,D,20241230,000000,34.15,34.315,33.95,34.3062,2779,0
+RSPC.US,D,20241231,000000,34.2819,34.41,34.16,34.2052,4170,0
+RSPC.US,D,20250102,000000,34.67,34.67,34.08,34.37,9548,0
+RSPC.US,D,20250103,000000,34.46,34.56,34.3788,34.43,5993,0
+RSPC.US,D,20250106,000000,34.72,34.76,34.46,34.5208,3787,0
+RSPC.US,D,20250107,000000,34.69,34.69,34.15,34.1697,5010,0
+RSPC.US,D,20250108,000000,33.915,34.12,33.8619,34.0584,128246,0
+RSPC.US,D,20250110,000000,33.45,33.5458,33.4137,33.4137,19735,0
+RSPC.US,D,20250113,000000,33.4067,33.5743,33.22,33.5743,61075,0
+RSPC.US,D,20250114,000000,33.66,33.76,33.64,33.713,1150,0
+RSPC.US,D,20250115,000000,33.95,34.13,33.95,33.9805,6127,0
+RSPC.US,D,20250116,000000,34.05,34.05,33.8,33.8125,1687,0
+RSPC.US,D,20250117,000000,34.1,34.1754,34.04,34.0696,6427,0
+RSPC.US,D,20250121,000000,34.28,34.4699,34.2,34.42,24904,0
+RSPC.US,D,20250122,000000,34.44,34.61,34.44,34.5995,7078,0
+RSPC.US,D,20250123,000000,34.39,34.73,34.39,34.69,14081,0
+RSPC.US,D,20250124,000000,34.88,35.0025,34.8701,35.0025,4896,0
+RSPC.US,D,20250127,000000,35.16,35.5586,35.16,35.4453,3681,0
+RSPC.US,D,20250128,000000,35.465,35.5967,35.4401,35.4936,10236,0
+RSPC.US,D,20250129,000000,35.725,35.7583,35.5409,35.5699,5758,0
+RSPC.US,D,20250130,000000,35.62,35.62,35.385,35.4044,1679,0
+RSPC.US,D,20250131,000000,35.7425,35.7425,35.4075,35.4075,2128,0
+RSPC.US,D,20250203,000000,35.25,35.678,35.04,35.5426,6995,0
+RSPC.US,D,20250204,000000,35.71,35.84,35.63,35.78,25940,0
+RSPC.US,D,20250205,000000,35.23,35.67,35.23,35.48,4877,0
+RSPC.US,D,20250206,000000,35.44,35.59,35.4002,35.59,3911,0
+RSPC.US,D,20250207,000000,35.84,35.84,35.6401,35.6788,1690,0
+RSPC.US,D,20250210,000000,35.67,35.9278,35.67,35.8555,1656,0
+RSPC.US,D,20250211,000000,35.76,36,35.76,35.89,9055,0
+RSPC.US,D,20250212,000000,35.84,36.11,35.78,36.088,8350,0
+RSPC.US,D,20250213,000000,36.1,36.395,36.06,36.35,9677,0
+RSPC.US,D,20250214,000000,36.54,36.6428,36.49,36.6428,3959,0
+RSPC.US,D,20250218,000000,36.6626,36.6937,36.585,36.6937,2304,0
+RSPC.US,D,20250219,000000,36.59,36.8499,36.59,36.843,5693,0
+RSPC.US,D,20250220,000000,36.48,36.75,36.375,36.5798,13870,0
+RSPC.US,D,20250221,000000,36.61,36.6573,36.13,36.1738,11268,0
+RSPC.US,D,20250224,000000,36.6399,36.64,36.6399,36.64,466,0
+RSPC.US,D,20250225,000000,36.3336,36.3336,35.95,36.0016,19674,0
+RSPC.US,D,20250226,000000,35.9404,35.98,35.82,35.82,2277,0
+RSPC.US,D,20250227,000000,35.93,35.93,35.6391,35.6391,1150,0
+RSPC.US,D,20250228,000000,35.81,36.0875,35.59,36.0875,1881,0
+RSPC.US,D,20250303,000000,36.2927,36.31,35.7389,35.7389,4011,0
+RSPC.US,D,20250304,000000,35.5,35.7163,35.33,35.496,6530,0
+RSPC.US,D,20250305,000000,35.56,35.82,35.28,35.82,8508,0
+RSPC.US,D,20250306,000000,35.52,35.85,35.43,35.5078,1946,0
+RSPC.US,D,20250307,000000,35.52,35.9878,35.24,35.8834,11817,0
+RSPC.US,D,20250310,000000,35.64,35.64,35.3,35.3519,5907,0
+RSPC.US,D,20250311,000000,35,35,34.51,34.6462,6948,0
+RSPC.US,D,20250312,000000,34.14,34.5499,34.0724,34.4998,6875,0
+RSPC.US,D,20250313,000000,34.41,34.41,34,34.0011,24925,0
+RSPC.US,D,20250314,000000,34.14,34.5494,34.14,34.505,10362,0
+RSPC.US,D,20250317,000000,34.81,34.965,34.81,34.8656,1354,0
+RSPC.US,D,20250318,000000,34.49,34.73,34.49,34.6385,2508,0
+RSPC.US,D,20250319,000000,34.79,35.1,34.79,35.0144,4966,0
+RSPC.US,D,20250320,000000,35.0769,35.0769,34.87,35.039,1448,0
+RSPC.US,D,20250321,000000,35.085,35.1243,35,35.1243,1553,0
+RSPC.US,D,20250324,000000,35.24,35.2692,35.21,35.2692,2107,0
+RSPC.US,D,20250325,000000,35.425,35.5501,35.29,35.5501,1271,0
+RSPC.US,D,20250326,000000,35.7999,35.7999,35.611,35.655,3834,0
+RSPC.US,D,20250327,000000,35.74,35.87,35.5802,35.5802,3174,0
+RSPC.US,D,20250328,000000,34.8101,34.95,34.8101,34.8956,2783,0
+RSPC.US,D,20250331,000000,34.72,35.3898,34.72,35.3898,10320,0
+RSPC.US,D,20250401,000000,35.335,35.44,35.04,35.2687,20518,0
+RSPC.US,D,20250402,000000,35.13425,35.5598,35.13425,35.4469,103387,0
+RSPC.US,D,20250403,000000,34.7572,34.7572,34.1455,34.1455,2543,0
+RSPC.US,D,20250404,000000,33.31,33.43,32.2552,32.2552,4018,0
+RSPC.US,D,20250407,000000,31.372,32.98,31.24,32.0222,9806,0
+RSPC.US,D,20250408,000000,32.0345,32.82,31.5,31.57,24344,0
+RSPC.US,D,20250409,000000,31.5436,33.9009,31.5436,33.9009,1743,0
+RSPC.US,D,20250410,000000,33.0817,33.22,32.335,33.0067,1275,0
+RSPC.US,D,20250411,000000,32.99,33.2741,32.99,33.2741,1537,0
+RSPC.US,D,20250414,000000,33.495,33.675,33.495,33.5426,6015,0
+RSPC.US,D,20250415,000000,33.85,33.8914,33.7659,33.7659,9537,0
+RSPC.US,D,20250416,000000,33.29,33.29,32.84,32.9271,4417,0
+RSPC.US,D,20250417,000000,33.14,33.4306,33.05,33.2912,3396,0
+RSPC.US,D,20250421,000000,32.85,33.11,32.45,32.6214,1358,0
+RSPC.US,D,20250422,000000,33.12,33.3924,33.09,33.3924,150876,0
+RSPC.US,D,20250423,000000,34.11,34.18,33.7796,33.7851,172818,0
+RSPC.US,D,20250424,000000,34.04,34.372,34.04,34.372,5096,0
+RSPC.US,D,20250425,000000,34.35,34.4439,34.31,34.4439,4029,0
+RSPC.US,D,20250428,000000,34.5546,34.6403,34.4701,34.6403,8411,0
+RSPC.US,D,20250429,000000,34.72,34.89,34.48,34.8627,9052,0
+RSPC.US,D,20250430,000000,34.3912,34.9764,34.3912,34.9764,1378,0
+RSPC.US,D,20250501,000000,35.07,35.2172,34.88,34.88,3604,0
+RSPC.US,D,20250502,000000,35.17,35.3299,35.08,35.2838,2040,0
+RSPC.US,D,20250505,000000,35.12,35.4,34.94,35.3187,17050,0
+RSPC.US,D,20250506,000000,35.4201,35.4755,35.06,35.4755,1015,0
+RSPC.US,D,20250507,000000,35.78,35.91,35.49,35.6413,3329,0
+RSPC.US,D,20250508,000000,35.78,35.8608,35.535,35.5814,2680,0
+RSPC.US,D,20250509,000000,35.48,35.75,35.4413,35.4443,9456,0
+RSPC.US,D,20250512,000000,35.88,36.17,35.791,35.817,2948,0
+RSPC.US,D,20250513,000000,35.95,36.17,35.91,36.112,2485,0
+RSPC.US,D,20250514,000000,36.075,36.1163,35.97,36.1163,2478,0
+RSPC.US,D,20250515,000000,36.39,36.46,36.32,36.3897,1415,0
+RSPC.US,D,20250516,000000,36.599,36.6499,36.46,36.6379,2623,0
+RSPC.US,D,20250519,000000,36.405,36.68,36.405,36.68,1431,0
+RSPC.US,D,20250520,000000,36.6301,36.78,36.55,36.6495,6923,0
+RSPC.US,D,20250521,000000,36.4,36.4,36.16,36.1837,2458,0
+RSPC.US,D,20250522,000000,35.99,36.135,35.99,36.0125,21079,0
+RSPC.US,D,20250523,000000,36.06,36.07,35.76,35.9834,3048,0
+RSPC.US,D,20250527,000000,36.3842,36.389,36.35,36.3816,2722,0
+RSPC.US,D,20250528,000000,36.465,36.56,36.434,36.434,3280,0
+RSPC.US,D,20250529,000000,36.17,36.188554,35.94,36.1365,96416,0
+RSPC.US,D,20250530,000000,36.069,36.3182,36.069,36.3182,624,0
+RSPC.US,D,20250602,000000,35.95,36.3,35.95,36.2932,2188,0
+RSPC.US,D,20250603,000000,36.29,36.39,36.29,36.322,2999,0
+RSPC.US,D,20250604,000000,36.46,36.5,36.3823,36.3823,4997,0
+RSPC.US,D,20250605,000000,36.5279,36.58,36.36,36.47,4536,0
+RSPC.US,D,20250606,000000,36.695,36.74,36.695,36.7297,1032,0
+RSPC.US,D,20250609,000000,36.765,36.765,36.5743,36.5743,1158,0
+RSPC.US,D,20250610,000000,36.68,36.96,36.68,36.9585,5906,0
+RSPC.US,D,20250611,000000,37.09,37.09,36.8375,36.9506,5301,0
+RSPC.US,D,20250612,000000,36.8,36.8,36.5857,36.6381,7398,0
+RSPC.US,D,20250613,000000,36.451,36.451,36.2606,36.2606,1405,0
+RSPC.US,D,20250616,000000,36.6101,36.8535,36.46,36.8535,2305,0
+RSPC.US,D,20250617,000000,36.6,36.63,36.39,36.4423,6697,0
+RSPC.US,D,20250618,000000,36.58,36.82,36.58,36.6243,2339,0
+RSPC.US,D,20250620,000000,36.8115,36.8115,36.62,36.7061,1859,0
+RSPC.US,D,20250623,000000,36.62,37.1089,36.49,37.1089,3870,0
+RSPC.US,D,20250624,000000,37.455,37.4745,37.455,37.4745,775,0
+RSPC.US,D,20250625,000000,37.38,37.52,37.23,37.23,7492,0
+RSPC.US,D,20250626,000000,37.45,37.61,37.38,37.6099,21836,0
+RSPC.US,D,20250627,000000,37.745,37.8,37.68,37.78,2016,0
+RSPC.US,D,20250630,000000,38.04,38.2604,37.99,38.2604,916,0
+RSPC.US,D,20250701,000000,38.22,38.36,38.08,38.34,9336,0
+RSPC.US,D,20250702,000000,38.2471,38.2471,38.18,38.205,1688,0
+RSPC.US,D,20250703,000000,38.32,38.44,38.22,38.32,24948,0
+RSPC.US,D,20250707,000000,37.9301,38.19,37.8,37.8817,5086,0
+RSPC.US,D,20250708,000000,37.98,37.98,37.77,37.9133,11135,0
+RSPC.US,D,20250709,000000,37.66,37.9,37.2101,37.73,30725,0
+RSPC.US,D,20250710,000000,37.795,37.96,37.795,37.9,3834,0
+RSPC.US,D,20250711,000000,37.3601,37.63,37.3601,37.4847,19501,0
+RSPC.US,D,20250714,000000,37.6438,37.93,37.6438,37.8002,9854,0
+RSPC.US,D,20250715,000000,37.7799,37.86,37.4317,37.4317,11598,0
+RSPC.US,D,20250716,000000,37.46,37.76,37.46,37.6645,10593,0
+RSPC.US,D,20250717,000000,37.58,37.7279,37.5,37.6844,14906,0
+RSPC.US,D,20250718,000000,37.56,37.73,37.46,37.5062,6501,0
+RSPC.US,D,20250721,000000,37.59,37.8699,37.52,37.7165,4303,0
+RSPC.US,D,20250722,000000,38.01,38.1064,37.99,38.1064,21644,0
+RSPC.US,D,20250723,000000,38.07,38.43,38.07,38.3989,6803,0
+RSPC.US,D,20250724,000000,38.48,38.59,38.371,38.371,5497,0
+RSPC.US,D,20250725,000000,38.13,38.2,37.92,38.0352,4752,0
+RSPC.US,D,20250728,000000,37.91,38.0197,37.78,37.825,20570,0
+RSPC.US,D,20250729,000000,37.82,37.82,37.4079,37.4079,3295,0
+RSPC.US,D,20250730,000000,37.4932,37.82,37.4932,37.516,8761,0
+RSPC.US,D,20250731,000000,37.5983,37.89,37.42,37.42,19385,0
+RSPC.US,D,20250801,000000,37.005,37.17,36.8301,37.08,18152,0
+RSPC.US,D,20250804,000000,37.39,37.6687,37.3711,37.53,77701,0
+RSPC.US,D,20250805,000000,37.75,37.92,37.46,37.5561,5839,0
+RSPC.US,D,20250806,000000,37.64,37.91974,37.64,37.8184,4784,0
+RSPC.US,D,20250807,000000,37.76,37.8,37.41,37.5649,32905,0
+RSPC.US,D,20250808,000000,37.01,37.05,36.67,36.67,19079,0
+RSPC.US,D,20250811,000000,36.92,36.925,36.8187,36.8827,9844,0
+RSPC.US,D,20250812,000000,37.3,37.77,37.3,37.76,10726,0
+RSPC.US,D,20250813,000000,37.95,39.0599,37.95,39.01,7809,0
+RSPC.US,D,20250814,000000,38.845,38.845,38.62,38.8057,3377,0
+RSPC.US,D,20250815,000000,38.8892,38.9081,38.7236,38.7236,2025,0
+RSPC.US,D,20250818,000000,38.5501,38.7,38.55,38.5695,1264,0
+RSPC.US,D,20250819,000000,38.54,38.54,38.38,38.4955,1213,0
+RSPC.US,D,20250820,000000,38.4,38.5549,38.355,38.5549,4017,0
+RSPC.US,D,20250821,000000,38.71,38.78,38.41,38.7448,3415,0
+RSPC.US,D,20250822,000000,39.2806,39.29,38.95,39.187,40376,0
+RSPC.US,D,20250825,000000,39.1674,39.2279,39.07,39.1838,2162,0
+RSPC.US,D,20250826,000000,39.12,39.13,38.7701,38.911,13424,0
+RSPC.US,D,20250827,000000,38.88,38.9997,38.77,38.9921,6997,0
+RSPC.US,D,20250828,000000,38.84,38.9957,38.84,38.9957,3420,0
+RSPC.US,D,20250829,000000,38.99,39.0199,38.9001,38.9674,4887,0
+RSPC.US,D,20250902,000000,38.63,38.92,38.5608,38.92,14167,0
+RSPC.US,D,20250903,000000,38.8555,39.0321,38.85,39.0321,2069,0
+RSPC.US,D,20250904,000000,39.1,39.24,38.9216,39.2213,4870,0
+RSPC.US,D,20250905,000000,39.3174,39.4788,39.29,39.4788,985,0
+RSPC.US,D,20250908,000000,39.27,39.6853,39.24,39.6853,7840,0
+RSPC.US,D,20250909,000000,39.4045,39.555,39.4045,39.4621,2928,0
+RSPC.US,D,20250910,000000,39.19,39.42,38.88,39.1011,9727,0
+RSPC.US,D,20250911,000000,39.08,40.2588,39.08,40.2588,2359,0
+RSPC.US,D,20250912,000000,40.521,40.8002,40.5201,40.8002,2107,0
+RSPC.US,D,20250915,000000,41.1599,41.1599,40.8815,40.9809,8594,0
+RSPC.US,D,20250916,000000,40.5299,40.87,40.4218,40.5194,5540,0
+RSPC.US,D,20250917,000000,40.6707,40.7182,40.59,40.7182,1782,0
+RSPC.US,D,20250918,000000,40.58,40.725,40.4707,40.6868,4634,0
+RSPC.US,D,20250919,000000,40.775,40.905,40.7112,40.905,3866,0
+RSPC.US,D,20250922,000000,40.52,40.5795,40.415,40.5237,6119,0
+RSPC.US,D,20250923,000000,40.77,41.1,40.6,40.7147,17117,0
+RSPC.US,D,20250924,000000,40.5813,40.7,40.28,40.3138,56710,0
+RSPC.US,D,20250925,000000,40.26,40.39,40.14,40.32,5855,0
+RSPC.US,D,20250926,000000,40.61,40.7768,40.33,40.7768,4346,0
+RSPC.US,D,20250929,000000,40.81,41.31,40.81,41.195,2113,0
+RSPC.US,D,20250930,000000,41.44,41.47,41.13,41.2356,5509,0
+RSPC.US,D,20251001,000000,40.67,40.98,40.45,40.5325,33592,0
+RSPC.US,D,20251002,000000,40.27,40.4698,40.21,40.33,35980,0
+RSPC.US,D,20251003,000000,40.52,40.52,40.375,40.4363,4802,0
+RSPC.US,D,20251006,000000,40.39,40.47,40.28,40.4064,4698,0
+RSPC.US,D,20251007,000000,40.52,40.52,40.19,40.2159,17627,0
+RSPC.US,D,20251008,000000,40.09,40.21,39.921,39.9885,4717,0
+RSPC.US,D,20251009,000000,39.8399,40.01,39.5133,39.5133,4426,0
+RSPC.US,D,20251010,000000,39.6,39.6,38.8131,38.8131,4893,0
+RSPC.US,D,20251013,000000,39.0784,39.1886,39.0784,39.1101,1675,0
+RSPC.US,D,20251014,000000,39.178,39.49,38.83,39.428,1467,0
+RSPC.US,D,20251015,000000,39.65,39.8575,39.6172,39.6172,3673,0
+RSPC.US,D,20251016,000000,39.3995,39.3995,38.9701,39.06,3546,0
+RSPC.US,D,20251017,000000,39.1101,39.4,39.1101,39.3167,2334,0
+RSPC.US,D,20251020,000000,39.5812,39.75,39.5812,39.7084,2047,0
+RSPC.US,D,20251021,000000,39.825,40.06,39.825,40.01,4705,0
+RSPC.US,D,20251022,000000,39.68,39.79,39.64,39.7195,2871,0
+RSPC.US,D,20251023,000000,39.7975,39.8,39.6173,39.66,6867,0
+RSPC.US,D,20251024,000000,39.7238,39.8,39.57,39.57,4416,0
+RSPC.US,D,20251027,000000,39.85,39.88,39.74,39.8385,25783,0
+RSPC.US,D,20251028,000000,39.67,39.796,39.565,39.5878,4530,0
+RSPC.US,D,20251029,000000,39.29,39.51,39.17,39.2197,3916,0
+RSPC.US,D,20251030,000000,39.16,39.42,39.0137,39.04,9428,0
+RSPC.US,D,20251031,000000,39.1936,39.2565,39.125,39.2565,3874,0
+RSPC.US,D,20251103,000000,38.795,38.795,38.7663,38.7663,526,0
+RSPC.US,D,20251104,000000,38.7151,38.7151,38.59,38.5909,2611,0
+RSPC.US,D,20251105,000000,38.745,38.99,38.49,38.7565,9812,0
+RSPC.US,D,20251106,000000,38.58,38.5801,38.3464,38.3464,2337,0
+RSPC.US,D,20251107,000000,38.239146,38.45,38.05,38.4086,8490,0
+RSPC.US,D,20251110,000000,38.568,38.78,38.3342,38.5787,122936,0
+RSPC.US,D,20251111,000000,38.86,39.0437,38.81,39.0437,6740,0
+RSPC.US,D,20251112,000000,39.08,39.08,38.79,38.91,9367,0
+RSPC.US,D,20251113,000000,38.59,38.59,38.4,38.4,5741,0
+RSPC.US,D,20251114,000000,38.31,38.41,38.2393,38.2393,4435,0
+RSPC.US,D,20251117,000000,38.37,38.43,37.93,38.0242,6970,0
+RSPC.US,D,20251118,000000,38.03,38.54,37.934,38.3823,15066,0
+RSPC.US,D,20251119,000000,38.36,38.36,37.92,37.9787,46303,0
+RSPC.US,D,20251120,000000,38.37,38.37,37.5741,37.5741,5572,0
+RSPC.US,D,20251121,000000,37.89,38.295,37.85,38.1947,5185,0
+RSPC.US,D,20251124,000000,38.08,38.29,37.96,38.02,5909,0
+RSPC.US,D,20251125,000000,38.337316,38.34,38.1601,38.3091,2237,0
+RSPC.US,D,20251126,000000,38.35,38.55,38.35,38.4922,3535,0
+RSPC.US,D,20251128,000000,38.72,38.79,38.72,38.7275,2473,0
+RSPC.US,D,20251201,000000,38.6501,38.8438,38.62,38.73,5141,0
+RSPC.US,D,20251202,000000,38.55,38.93,38.52,38.87,7528,0
+RSPC.US,D,20251203,000000,38.7,38.745,38.6028,38.6101,1997,0
+RSPC.US,D,20251204,000000,38.75,38.8387,38.5914,38.8387,13149,0
+RSPC.US,D,20251205,000000,39.13,39.2338,39.0501,39.1633,3113,0
+RSPC.US,D,20251208,000000,39.373,39.5,39.14,39.19,2946,0
+RSPC.US,D,20251209,000000,39.29,39.2989,39.2291,39.2989,4478,0
+RSPC.US,D,20251210,000000,39.525,39.7301,39.43,39.59,12949,0
+RSPC.US,D,20251211,000000,39.645,39.7,39.49,39.51,7083,0
+RSPC.US,D,20251212,000000,39.77,39.79,39.5,39.52,7525,0
+RSPC.US,D,20251215,000000,39.565,39.7,39.5,39.6483,9330,0
+RSPC.US,D,20251216,000000,39.48,39.74,39.47,39.6058,6845,0
+RSPC.US,D,20251217,000000,39.59,39.7281,39.3834,39.3834,2115,0
+RSPC.US,D,20251218,000000,39.465,39.699,39.411,39.4416,5343,0
+RSPC.US,D,20251219,000000,39.5196,39.6631,39.3761,39.3761,3265,0
+RSPC.US,D,20251222,000000,39.68,39.7056,39.53,39.5784,6735,0
+RSPC.US,D,20251223,000000,39.555,39.68,39.54,39.637,9436,0
+RSPC.US,D,20251224,000000,39.85,39.9167,39.59,39.9167,1865,0
+RSPC.US,D,20251226,000000,39.82,39.8918,39.82,39.8918,4833,0
+RSPC.US,D,20251229,000000,39.87,40.03,39.8102,39.9353,28731,0
+RSPC.US,D,20251230,000000,40.12,40.135,40.0602,40.0602,25779,0
+RSPC.US,D,20251231,000000,39.94,39.99,39.8333,39.8333,5922,0
+RSPC.US,D,20260102,000000,39.73,39.87,39.6292,39.6292,14470,0
+RSPC.US,D,20260105,000000,39.8785,40.09,39.6802,39.7,67309,0
+RSPC.US,D,20260106,000000,39.74,39.9,39.591,39.8555,26388,0
+RSPC.US,D,20260107,000000,39.741,39.9,39.47,39.63,12905,0
+RSPC.US,D,20260108,000000,39.6605,39.8,39.57,39.6676,40180,0
+RSPC.US,D,20260109,000000,39.78,39.8524,39.55,39.7736,1760,0
+RSPC.US,D,20260112,000000,39.755,39.83,39.71,39.7708,39867,0
+RSPC.US,D,20260113,000000,39.71,39.71,39.39,39.5449,30032,0
+RSPC.US,D,20260114,000000,39.51,39.71,39.5,39.69,10950,0
+RSPC.US,D,20260115,000000,39.54,39.635,39.3795,39.3795,3880,0
+RSPC.US,D,20260116,000000,39.27,39.47,38.88,38.9112,8301,0
+RSPC.US,D,20260120,000000,38.615,38.8344,38.43,38.4309,9844,0
+RSPC.US,D,20260121,000000,38.35,38.6804,38.28,38.6703,5157,0
+RSPC.US,D,20260122,000000,39.05,39.13,38.9,39.0941,7210,0
+RSPC.US,D,20260123,000000,39.17,39.34,39.12,39.3197,8621,0
+RSPC.US,D,20260126,000000,39.36,39.36,39.205,39.2428,3894,0
+RSPC.US,D,20260127,000000,39.24,39.24,38.6875,38.6875,43595,0
+RSPC.US,D,20260128,000000,39.08,39.08,38.5561,38.5561,8782,0
+RSPC.US,D,20260129,000000,38.59,38.77,38.59,38.6859,3283,0
+RSPC.US,D,20260130,000000,38.8887,39.0198,38.74,39.0198,7527,0
+RSPC.US,D,20260202,000000,39.24,39.24,38.9093,38.9093,150751,0
+RSPC.US,D,20260203,000000,38.63,38.75,37.76,38.0113,7694,0
+RSPC.US,D,20260204,000000,37.88,38.27,37.88,38.0036,12535,0
+RSPC.US,D,20260205,000000,37.85,37.85,37.49,37.6524,7245,0
+RSPC.US,D,20260206,000000,37.57,37.8783,37.57,37.8783,30452,0
+RSPC.US,D,20260209,000000,37.735634,38.3,37.735634,38.23,9084,0
+RSPC.US,D,20260210,000000,38.6488,39.02,38.617,38.89,49206,0
+RSPC.US,D,20260211,000000,38.62,38.65,38.4255,38.47,8626,0
+RSPC.US,D,20260212,000000,38.44,38.44,37.658,37.658,3657,0
+RSPC.US,D,20260213,000000,37.37,37.83,37.32,37.662,7264,0
+RSPC.US,D,20260217,000000,37.74,37.9184,37.63,37.7,33870,0
+RSPC.US,D,20260218,000000,38.06,38.06,37.8362,37.8362,2550,0
diff --git a/daily/us/nyse etfs/1/rspu.us.txt b/daily/us/nyse etfs/1/rspu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94d45d8f3be567efe14c2ce65fd6d9208d00263e
--- /dev/null
+++ b/daily/us/nyse etfs/1/rspu.us.txt	
@@ -0,0 +1,4686 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSPU.US,D,20061107,000000,18.4404,18.4404,18.4365,18.4404,5933.687291528,0
+RSPU.US,D,20061110,000000,18.5568,18.5568,18.5568,18.5568,298.84843948301,0
+RSPU.US,D,20061113,000000,18.6383,18.6383,18.6315,18.6315,192854.11158141,0
+RSPU.US,D,20061114,000000,18.5844,18.5844,18.5844,18.5844,298.84843948301,0
+RSPU.US,D,20061121,000000,18.666,18.6703,18.666,18.6703,880.05712868443,0
+RSPU.US,D,20061122,000000,18.6728,18.6858,18.6728,18.6801,120161.80495681,0
+RSPU.US,D,20061124,000000,18.6564,18.6564,18.6564,18.6564,603.87995012771,0
+RSPU.US,D,20061206,000000,19.1783,19.1895,19.1552,19.1552,279188.33421248,0
+RSPU.US,D,20061213,000000,19.2148,19.2735,19.2148,19.2559,17498.09138766,0
+RSPU.US,D,20061220,000000,19.2385,19.2409,19.2254,19.2283,3858.2364049117,0
+RSPU.US,D,20061221,000000,19.2482,19.2482,19.2084,19.2084,1180.966591888,0
+RSPU.US,D,20061222,000000,19.1707,19.1707,19.1707,19.1707,298.84843948301,0
+RSPU.US,D,20061226,000000,19.2559,19.2559,19.2559,19.2559,298.84843948301,0
+RSPU.US,D,20070104,000000,19.2559,19.2559,19.2559,19.2559,1180.966591888,0
+RSPU.US,D,20070105,000000,18.9255,18.9517,18.9255,18.9517,2071.3288391752,0
+RSPU.US,D,20070110,000000,18.8202,18.8281,18.8169,18.8281,1479.815031371,0
+RSPU.US,D,20070116,000000,18.831,18.9407,18.831,18.9255,69429.706074924,0
+RSPU.US,D,20070119,000000,18.9372,18.9372,18.9372,18.9372,1780.7244945746,0
+RSPU.US,D,20070124,000000,19.1377,19.1978,19.1377,19.1978,4159.1458681151,0
+RSPU.US,D,20070131,000000,19.2802,19.2802,19.2802,19.2802,298.84843948301,0
+RSPU.US,D,20070201,000000,19.3472,19.3472,19.3472,19.3472,298.84843948301,0
+RSPU.US,D,20070202,000000,19.4035,19.4035,19.3963,19.3963,880.05712868443,0
+RSPU.US,D,20070205,000000,19.5427,19.5427,19.5427,19.5427,603.87995012771,0
+RSPU.US,D,20070206,000000,19.5985,19.6229,19.5985,19.6229,2370.1772786583,0
+RSPU.US,D,20070207,000000,19.6305,19.6864,19.6229,19.6737,4159.1458681151,0
+RSPU.US,D,20070208,000000,19.7702,19.7702,19.7702,19.7702,298.84843948301,0
+RSPU.US,D,20070209,000000,19.7145,19.7145,19.7145,19.7145,298.84843948301,0
+RSPU.US,D,20070212,000000,19.6709,19.683,19.6709,19.683,6222.2306124082,0
+RSPU.US,D,20070214,000000,19.9867,19.9867,19.9773,19.9773,15727.672011688,0
+RSPU.US,D,20070226,000000,20.6311,20.6311,20.4442,20.4442,880.05712868443,0
+RSPU.US,D,20070227,000000,19.8561,19.945,19.8561,19.8561,4159.1458681151,0
+RSPU.US,D,20070228,000000,20.0128,20.0128,19.96,19.9683,2675.208789303,0
+RSPU.US,D,20070301,000000,19.6665,19.7955,19.6596,19.7955,11859.130488173,0
+RSPU.US,D,20070305,000000,19.5519,19.5519,19.3997,19.3997,4457.9943075981,0
+RSPU.US,D,20070306,000000,19.5898,19.5898,19.5898,19.5898,298.84843948301,0
+RSPU.US,D,20070307,000000,19.7611,19.7611,19.7412,19.7412,5641.0219232067,0
+RSPU.US,D,20070312,000000,19.9867,19.9867,19.9867,19.9867,1180.966591888,0
+RSPU.US,D,20070313,000000,19.9561,19.9561,19.6975,19.6975,3858.2364049117,0
+RSPU.US,D,20070314,000000,19.7781,19.7781,19.7305,19.7305,12458.888390861,0
+RSPU.US,D,20070315,000000,20.0202,20.0202,20.0202,20.0202,603.87995012771,0
+RSPU.US,D,20070316,000000,19.8561,19.8561,19.8357,19.8357,5933.687291528,0
+RSPU.US,D,20070319,000000,19.9683,19.9683,19.9683,19.9683,298.84843948301,0
+RSPU.US,D,20070320,000000,20.041,20.0745,20.041,20.0745,3858.2364049117,0
+RSPU.US,D,20070321,000000,20.2355,20.3133,20.2355,20.3133,603.87995012771,0
+RSPU.US,D,20070323,000000,20.4394,20.5403,20.4394,20.5403,7413.502322899,0
+RSPU.US,D,20070326,000000,20.4956,20.4956,20.4956,20.4956,2971.9962050655,0
+RSPU.US,D,20070327,000000,20.5403,20.5403,20.5195,20.5195,1780.7244945746,0
+RSPU.US,D,20070328,000000,20.6043,20.6067,20.6043,20.6067,1479.815031371,0
+RSPU.US,D,20070329,000000,20.6111,20.6111,20.6111,20.6111,603.87995012771,0
+RSPU.US,D,20070330,000000,20.5767,20.5767,20.532,20.532,5340.1124600032,0
+RSPU.US,D,20070402,000000,20.874,20.874,20.8392,20.8392,1180.966591888,0
+RSPU.US,D,20070403,000000,20.945,20.945,20.945,20.945,2370.1772786583,0
+RSPU.US,D,20070404,000000,20.8769,20.8769,20.8769,20.8769,298.84843948301,0
+RSPU.US,D,20070405,000000,20.9638,20.9638,20.9638,20.9638,1180.966591888,0
+RSPU.US,D,20070409,000000,21.0487,21.0487,21.0487,21.0487,298.84843948301,0
+RSPU.US,D,20070410,000000,21.1065,21.1065,21.1065,21.1065,298.84843948301,0
+RSPU.US,D,20070411,000000,21.1225,21.1225,21.0687,21.0687,1180.966591888,0
+RSPU.US,D,20070412,000000,20.9482,20.9482,20.9482,20.9482,298.84843948301,0
+RSPU.US,D,20070416,000000,21.0628,21.0652,21.0628,21.0652,3858.2364049117,0
+RSPU.US,D,20070417,000000,21.1827,21.1856,21.1827,21.1856,603.87995012771,0
+RSPU.US,D,20070419,000000,21.1496,21.1496,21.1496,21.1496,880.05712868443,0
+RSPU.US,D,20070420,000000,21.268,21.268,21.2502,21.2502,17803.122898305,0
+RSPU.US,D,20070423,000000,21.3947,21.4021,21.3947,21.4021,18099.910314067,0
+RSPU.US,D,20070424,000000,21.4058,21.4058,21.3882,21.3882,36789.273412218,0
+RSPU.US,D,20070425,000000,21.5916,21.5916,21.5916,21.5916,298.84843948301,0
+RSPU.US,D,20070426,000000,21.6479,21.6853,21.5709,21.5709,7127.0200257395,0
+RSPU.US,D,20070427,000000,21.4869,21.4869,21.4539,21.4539,880.05712868443,0
+RSPU.US,D,20070430,000000,21.4839,21.4839,21.268,21.2806,1780.7244945746,0
+RSPU.US,D,20070501,000000,21.3185,21.4694,21.3015,21.4694,11859.130488173,0
+RSPU.US,D,20070502,000000,21.6324,21.6407,21.6043,21.6407,1780.7244945746,0
+RSPU.US,D,20070503,000000,21.6887,21.6887,21.6887,21.6887,5340.1124600032,0
+RSPU.US,D,20070504,000000,21.713,21.713,21.713,21.713,298.84843948301,0
+RSPU.US,D,20070507,000000,21.7998,21.8605,21.7998,21.8605,603.87995012771,0
+RSPU.US,D,20070508,000000,21.7775,21.7809,21.7775,21.7809,3264.6615733866,0
+RSPU.US,D,20070514,000000,21.8944,21.9009,21.8944,21.9009,5933.687291528,0
+RSPU.US,D,20070515,000000,21.9614,22.118,21.9144,21.9144,28475.103723429,0
+RSPU.US,D,20070516,000000,21.9459,21.9717,21.9459,21.9717,4159.1458681151,0
+RSPU.US,D,20070517,000000,21.9386,21.9498,21.9386,21.9498,1479.815031371,0
+RSPU.US,D,20070518,000000,21.975,22.0017,21.9614,22.0017,6828.1715862564,0
+RSPU.US,D,20070522,000000,22.1012,22.1235,22.056,22.056,8600.6519859486,0
+RSPU.US,D,20070523,000000,21.8975,21.8975,21.8517,21.8517,603.87995012771,0
+RSPU.US,D,20070524,000000,21.845,21.845,21.3453,21.3453,9497.1973043978,0
+RSPU.US,D,20070525,000000,21.4131,21.4131,21.2953,21.3728,1780.7244945746,0
+RSPU.US,D,20070529,000000,21.4539,21.6285,21.4539,21.6285,18099.910314067,0
+RSPU.US,D,20070530,000000,21.5442,21.6669,21.5442,21.6669,880.05712868443,0
+RSPU.US,D,20070531,000000,21.7465,21.7465,21.726,21.726,1780.7244945746,0
+RSPU.US,D,20070601,000000,21.7902,21.7902,21.564,21.564,603.87995012771,0
+RSPU.US,D,20070604,000000,21.4961,21.4961,21.4961,21.4961,603.87995012771,0
+RSPU.US,D,20070605,000000,21.4568,21.4568,21.3408,21.3408,18398.75875355,0
+RSPU.US,D,20070606,000000,21.2243,21.2243,21.0318,21.0318,21964.32979014,0
+RSPU.US,D,20070607,000000,20.9202,20.927,20.4626,20.4626,33227.824423069,0
+RSPU.US,D,20070608,000000,20.4359,20.6266,20.4359,20.5058,48063.073163748,0
+RSPU.US,D,20070611,000000,20.8148,20.8717,20.762,20.762,38574.119954235,0
+RSPU.US,D,20070612,000000,20.6311,20.6985,20.5465,20.5767,32038.6137363,0
+RSPU.US,D,20070613,000000,20.8246,20.8246,20.8082,20.8082,1180.966591888,0
+RSPU.US,D,20070614,000000,20.945,20.9677,20.945,20.9585,34122.308717798,0
+RSPU.US,D,20070615,000000,21.055,21.1196,21.055,21.1025,9196.2878411941,0
+RSPU.US,D,20070618,000000,21.0318,21.0318,20.9235,20.945,23137.052287147,0
+RSPU.US,D,20070619,000000,20.861,20.9556,20.8246,20.8717,39157.389667155,0
+RSPU.US,D,20070620,000000,20.9066,20.9066,20.7085,20.7085,24934.264971485,0
+RSPU.US,D,20070621,000000,20.4151,20.6475,20.4151,20.58,66756.55830934,0
+RSPU.US,D,20070622,000000,20.419,20.419,20.2934,20.3345,3858.2364049117,0
+RSPU.US,D,20070625,000000,20.3345,20.5698,20.3345,20.371,25515.473660686,0
+RSPU.US,D,20070626,000000,20.6174,20.6174,20.2836,20.2836,15426.762548485,0
+RSPU.US,D,20070627,000000,20.2968,20.5097,20.2968,20.5097,2370.1772786583,0
+RSPU.US,D,20070628,000000,20.5465,20.7358,20.5025,20.5025,32038.6137363,0
+RSPU.US,D,20070629,000000,20.6538,20.6538,20.3587,20.5195,72098.731793064,0
+RSPU.US,D,20070702,000000,20.7319,20.8221,20.7319,20.8221,880.05712868443,0
+RSPU.US,D,20070703,000000,20.9638,20.9731,20.861,20.8644,5641.0219232067,0
+RSPU.US,D,20070705,000000,20.7902,20.8002,20.7692,20.7692,8015.3212493062,0
+RSPU.US,D,20070706,000000,20.6985,20.6985,20.5737,20.5737,10080.46701732,0
+RSPU.US,D,20070709,000000,20.8066,20.8221,20.7285,20.7285,97315.357014269,0
+RSPU.US,D,20070710,000000,20.6538,20.7454,20.4626,20.4626,64679.046399002,0
+RSPU.US,D,20070711,000000,20.4791,20.5898,20.4791,20.5898,110374.00330782,0
+RSPU.US,D,20070712,000000,20.7085,20.874,20.6712,20.874,80994.110171056,0
+RSPU.US,D,20070713,000000,20.874,21.1161,20.8504,21.1025,180090.1916799,0
+RSPU.US,D,20070716,000000,21.0652,21.0652,20.828,20.828,1780.7244945746,0
+RSPU.US,D,20070718,000000,20.8319,20.9134,20.7937,20.9134,7413.502322899,0
+RSPU.US,D,20070719,000000,20.9983,21.237,20.9983,21.237,21964.32979014,0
+RSPU.US,D,20070720,000000,21.158,21.1643,21.0056,21.0056,3553.2048942668,0
+RSPU.US,D,20070723,000000,21.1463,21.1754,21.0711,21.0754,37079.877756819,0
+RSPU.US,D,20070724,000000,20.4223,20.4223,20.4223,20.4223,298.84843948301,0
+RSPU.US,D,20070725,000000,20.6572,20.6572,20.2734,20.5135,26694.379228854,0
+RSPU.US,D,20070726,000000,20.2904,20.2904,19.7781,19.9867,85740.647799533,0
+RSPU.US,D,20070727,000000,19.9387,19.9387,19.7169,19.7169,8600.6519859486,0
+RSPU.US,D,20070730,000000,19.6596,19.6596,19.5661,19.5757,30554.676657484,0
+RSPU.US,D,20070731,000000,19.9318,19.9318,19.6558,19.6558,32341.584223221,0
+RSPU.US,D,20070801,000000,19.7198,20.1021,19.683,20.1021,116305.62957562,0
+RSPU.US,D,20070802,000000,20.2021,20.2021,20.2021,20.2021,17803.122898305,0
+RSPU.US,D,20070803,000000,19.7169,19.7169,19.5184,19.5184,18398.75875355,0
+RSPU.US,D,20070806,000000,19.5926,19.9751,19.438,19.9751,36191.576533252,0
+RSPU.US,D,20070807,000000,20.1307,20.239,20.1307,20.239,12164.161998819,0
+RSPU.US,D,20070808,000000,20.6003,20.6003,20.2609,20.4325,47764.224724265,0
+RSPU.US,D,20070809,000000,20.1343,20.1343,19.926,19.926,15426.762548485,0
+RSPU.US,D,20070810,000000,19.8208,19.8208,19.8208,19.8208,2971.9962050655,0
+RSPU.US,D,20070813,000000,20.0672,20.0672,20.0672,20.0672,298.84843948301,0
+RSPU.US,D,20070814,000000,19.6903,19.8208,19.65,19.65,12759.797854064,0
+RSPU.US,D,20070815,000000,19.4636,19.4636,19.4636,19.4636,298.84843948301,0
+RSPU.US,D,20070816,000000,19.1918,19.1918,18.877,18.9587,18398.75875355,0
+RSPU.US,D,20070817,000000,19.96,19.96,19.5962,19.8023,39157.389667155,0
+RSPU.US,D,20070820,000000,19.8561,19.8605,19.8561,19.8605,11859.130488173,0
+RSPU.US,D,20070822,000000,20.0672,20.0672,20.0672,20.0672,298.84843948301,0
+RSPU.US,D,20070827,000000,20.1812,20.1812,19.9838,19.9838,1780.7244945746,0
+RSPU.US,D,20070830,000000,19.9533,19.9533,19.9105,19.9105,6516.9570044501,0
+RSPU.US,D,20070831,000000,20.0357,20.0357,20.0357,20.0357,5933.687291528,0
+RSPU.US,D,20070905,000000,20.0672,20.0672,20.0672,20.0672,4457.9943075981,0
+RSPU.US,D,20070906,000000,20.1214,20.1493,20.1214,20.1493,1479.815031371,0
+RSPU.US,D,20070907,000000,19.9838,19.9838,19.9838,19.9838,603.87995012771,0
+RSPU.US,D,20070913,000000,20.2327,20.2327,20.2327,20.2327,298.84843948301,0
+RSPU.US,D,20070914,000000,20.2355,20.2355,20.2355,20.2355,298.84843948301,0
+RSPU.US,D,20070918,000000,20.451,20.466,20.451,20.466,603.87995012771,0
+RSPU.US,D,20070920,000000,20.7902,20.8425,20.7144,20.7144,9497.1973043978,0
+RSPU.US,D,20070925,000000,20.5535,20.5535,20.5535,20.5535,298.84843948301,0
+RSPU.US,D,20070926,000000,20.6242,20.6915,20.6212,20.6311,2370.1772786583,0
+RSPU.US,D,20071003,000000,20.5195,20.5233,20.5135,20.5233,5641.0219232067,0
+RSPU.US,D,20071005,000000,20.8148,20.8148,20.8148,20.8148,3553.2048942668,0
+RSPU.US,D,20071008,000000,20.8964,20.8964,20.7969,20.7969,1180.966591888,0
+RSPU.US,D,20071009,000000,20.7752,20.7752,20.7752,20.7752,298.84843948301,0
+RSPU.US,D,20071011,000000,20.977,20.977,20.977,20.977,298.84843948301,0
+RSPU.US,D,20071012,000000,20.9638,20.9638,20.9638,20.9638,298.84843948301,0
+RSPU.US,D,20071015,000000,20.9731,21.564,20.7513,20.7513,37079.877756819,0
+RSPU.US,D,20071022,000000,20.0202,20.0954,20.0128,20.0954,18398.75875355,0
+RSPU.US,D,20071023,000000,20.1881,20.1881,20.1881,20.1881,29678.741576243,0
+RSPU.US,D,20071024,000000,20.1967,20.1967,20.0357,20.1792,64071.044401436,0
+RSPU.US,D,20071025,000000,20.4287,20.6601,20.3874,20.566,27001.471763219,0
+RSPU.US,D,20071026,000000,20.6572,20.7454,20.6572,20.7454,1479.815031371,0
+RSPU.US,D,20071030,000000,20.8362,20.8362,20.8221,20.828,17803.122898305,0
+RSPU.US,D,20071031,000000,20.9382,21.0013,20.9382,21.0013,44794.28954292,0
+RSPU.US,D,20071101,000000,20.7582,20.8192,20.5578,20.5578,35606.245796609,0
+RSPU.US,D,20071102,000000,20.5839,20.6538,20.5839,20.6538,11859.130488173,0
+RSPU.US,D,20071105,000000,20.8192,20.8192,20.8192,20.8192,298.84843948301,0
+RSPU.US,D,20071106,000000,20.7454,20.7454,20.7454,20.7454,4744.4766047578,0
+RSPU.US,D,20071107,000000,20.6043,20.6043,20.4151,20.4151,880.05712868443,0
+RSPU.US,D,20071108,000000,20.4583,20.4583,20.4583,20.4583,298.84843948301,0
+RSPU.US,D,20071112,000000,20.4359,20.4865,20.4359,20.4865,2881.3111613602,0
+RSPU.US,D,20071113,000000,20.3074,20.3074,20.2453,20.2453,6828.1715862564,0
+RSPU.US,D,20071114,000000,20.5267,20.5267,20.5267,20.5267,298.84843948301,0
+RSPU.US,D,20071115,000000,20.3982,20.3982,20.3404,20.3404,10686.407991168,0
+RSPU.US,D,20071121,000000,20.5025,20.5025,20.4287,20.4287,9196.2878411941,0
+RSPU.US,D,20071123,000000,20.4791,20.4791,20.4791,20.4791,5933.687291528,0
+RSPU.US,D,20071126,000000,20.5932,20.5932,20.5932,20.5932,11859.130488173,0
+RSPU.US,D,20071127,000000,20.3682,20.4083,20.3526,20.4083,3264.6615733866,0
+RSPU.US,D,20071130,000000,20.7692,20.7692,20.7692,20.7692,298.84843948301,0
+RSPU.US,D,20071203,000000,20.9517,20.9517,20.9517,20.9517,298.84843948301,0
+RSPU.US,D,20071205,000000,21.1827,21.1827,21.1827,21.1827,603.87995012771,0
+RSPU.US,D,20071206,000000,21.2409,21.2409,21.2409,21.2409,298.84843948301,0
+RSPU.US,D,20071207,000000,21.2806,21.3185,21.2754,21.3114,27300.320202702,0
+RSPU.US,D,20071211,000000,21.4058,21.4058,21.1496,21.1496,49835.553563441,0
+RSPU.US,D,20071212,000000,21.129,21.2981,21.129,21.2981,2370.1772786583,0
+RSPU.US,D,20071213,000000,21.042,21.1225,21.0013,21.1138,27595.046594743,0
+RSPU.US,D,20071214,000000,21.0963,21.0963,21.0963,21.0963,2675.208789303,0
+RSPU.US,D,20071217,000000,20.6747,20.6747,20.6747,20.6747,298.84843948301,0
+RSPU.US,D,20071218,000000,20.7285,20.8392,20.6884,20.6884,23433.839702908,0
+RSPU.US,D,20071221,000000,20.8246,20.9178,20.8066,20.9178,165259.06498666,0
+RSPU.US,D,20071224,000000,20.9036,20.9066,20.8824,20.8824,94934.874617006,0
+RSPU.US,D,20071226,000000,20.8824,20.8824,20.8644,20.8687,110071.03282089,0
+RSPU.US,D,20071227,000000,20.8116,20.8192,20.8116,20.8192,29678.741576243,0
+RSPU.US,D,20071231,000000,20.6475,20.6475,20.5767,20.5767,2971.9962050655,0
+RSPU.US,D,20080102,000000,20.6111,20.6111,20.3074,20.3554,23740.932237275,0
+RSPU.US,D,20080103,000000,20.4418,20.4418,20.4418,20.4418,298.84843948301,0
+RSPU.US,D,20080104,000000,20.2968,20.3345,20.2779,20.304,30264.072312885,0
+RSPU.US,D,20080107,000000,20.3874,20.5598,20.3874,20.5598,16613.912211534,0
+RSPU.US,D,20080109,000000,20.3404,20.3404,20.224,20.3404,52512.823376465,0
+RSPU.US,D,20080110,000000,20.3904,20.4865,20.3904,20.4757,15727.672011688,0
+RSPU.US,D,20080111,000000,20.3554,20.4476,20.3345,20.4476,30857.64714441,0
+RSPU.US,D,20080114,000000,20.4956,20.4956,20.3772,20.3904,4159.1458681151,0
+RSPU.US,D,20080115,000000,20.3307,20.3307,20.224,20.224,2971.9962050655,0
+RSPU.US,D,20080116,000000,20.1152,20.1812,19.9042,19.9042,70017.097835286,0
+RSPU.US,D,20080117,000000,19.8393,19.8393,19.7305,19.7305,46583.258132377,0
+RSPU.US,D,20080118,000000,19.0977,19.2656,18.7436,18.7606,21659.298279495,0
+RSPU.US,D,20080122,000000,18.2075,18.3185,18.2075,18.2142,44497.502127159,0
+RSPU.US,D,20080123,000000,17.9111,18.8067,17.894,18.8067,24629.23346084,0
+RSPU.US,D,20080124,000000,18.7772,18.7772,18.4325,18.4709,6516.9570044501,0
+RSPU.US,D,20080128,000000,18.2476,18.4611,18.2171,18.4611,18099.910314067,0
+RSPU.US,D,20080129,000000,18.7222,18.7498,18.6355,18.7052,21358.388816292,0
+RSPU.US,D,20080130,000000,18.6825,18.6825,18.6825,18.6825,14847.614883004,0
+RSPU.US,D,20080131,000000,18.4253,19.0843,18.4151,19.0843,109780.42847629,0
+RSPU.US,D,20080201,000000,19.0449,19.219,19.0449,19.219,40358.966496249,0
+RSPU.US,D,20080204,000000,19.3079,19.3398,19.3079,19.3398,29678.741576243,0
+RSPU.US,D,20080205,000000,19.3011,19.3011,18.9163,18.9232,40358.966496249,0
+RSPU.US,D,20080206,000000,18.9702,19.0313,18.7668,18.7668,70017.097835286,0
+RSPU.US,D,20080207,000000,18.7052,18.7052,18.5316,18.5316,29678.741576243,0
+RSPU.US,D,20080208,000000,18.5952,18.649,18.5387,18.649,69141.162754043,0
+RSPU.US,D,20080211,000000,18.6253,18.7368,18.5496,18.7087,38574.119954235,0
+RSPU.US,D,20080212,000000,18.9197,19.0052,18.8679,18.8679,58147.66222851,0
+RSPU.US,D,20080213,000000,19.1013,19.1273,19.1013,19.1273,29678.741576243,0
+RSPU.US,D,20080214,000000,19.1396,19.1396,18.8008,18.8844,44794.28954292,0
+RSPU.US,D,20080215,000000,18.8382,18.9407,18.7635,18.9407,56669.90822086,0
+RSPU.US,D,20080219,000000,19.2559,19.2559,19.2559,19.2559,603.87995012771,0
+RSPU.US,D,20080220,000000,18.6956,18.6956,18.6956,18.6956,14847.614883004,0
+RSPU.US,D,20080221,000000,18.4611,18.4611,18.4443,18.4443,29678.741576243,0
+RSPU.US,D,20080222,000000,18.5208,18.5208,18.3967,18.4709,60515.778483447,0
+RSPU.US,D,20080225,000000,18.6524,18.7703,18.6524,18.7703,44497.502127159,0
+RSPU.US,D,20080226,000000,18.7193,18.9407,18.5952,18.9407,90192.45903597,0
+RSPU.US,D,20080227,000000,18.8513,18.8591,18.6058,18.6102,130545.24246106,0
+RSPU.US,D,20080228,000000,18.5034,18.5844,18.4471,18.5287,110674.91277102,0
+RSPU.US,D,20080229,000000,18.0799,18.0832,17.8335,17.9111,39750.964498681,0
+RSPU.US,D,20080304,000000,18.2341,18.2341,18.1162,18.1294,89009.431420362,0
+RSPU.US,D,20080305,000000,18.1493,18.2661,18.1493,18.1847,74479.214190327,0
+RSPU.US,D,20080306,000000,18.2007,18.2007,17.8838,17.8838,36492.485996457,0
+RSPU.US,D,20080307,000000,17.7116,17.843,17.6237,17.7999,54303.852989643,0
+RSPU.US,D,20080310,000000,17.6431,17.7462,17.5796,17.6039,128173.00415867,0
+RSPU.US,D,20080311,000000,17.8096,17.8096,17.765,17.765,15129.975132722,0
+RSPU.US,D,20080312,000000,18.1594,18.1594,17.9639,17.9639,91676.396114782,0
+RSPU.US,D,20080313,000000,17.634,17.8688,17.634,17.8688,103842.61913732,0
+RSPU.US,D,20080314,000000,17.8609,17.8609,17.5476,17.7145,142408.49499668,0
+RSPU.US,D,20080317,000000,17.4321,17.4942,17.4321,17.4942,29971.406944564,0
+RSPU.US,D,20080318,000000,17.7383,17.9891,17.7383,17.9848,125506.03946425,0
+RSPU.US,D,20080319,000000,18.0862,18.0862,17.6849,17.6849,46583.258132377,0
+RSPU.US,D,20080320,000000,17.5039,17.694,17.4394,17.694,10686.407991168,0
+RSPU.US,D,20080324,000000,17.7292,17.7292,17.7292,17.7292,29678.741576243,0
+RSPU.US,D,20080325,000000,17.8198,17.829,17.7825,17.829,64071.044401436,0
+RSPU.US,D,20080326,000000,17.7688,17.7688,17.7688,17.7688,603.87995012771,0
+RSPU.US,D,20080328,000000,17.9342,17.9342,17.6611,17.6611,51329.795760854,0
+RSPU.US,D,20080401,000000,18.1905,18.1905,18.1439,18.1439,22248.751063577,0
+RSPU.US,D,20080402,000000,18.4763,18.4763,18.4763,18.4763,298.84843948301,0
+RSPU.US,D,20080403,000000,18.302,18.302,18.302,18.302,29678.741576243,0
+RSPU.US,D,20080404,000000,18.3522,18.3522,18.3448,18.3448,1479.815031371,0
+RSPU.US,D,20080407,000000,18.4443,18.4443,18.3908,18.3908,12759.797854064,0
+RSPU.US,D,20080408,000000,17.8877,18.5001,17.8877,18.4539,49244.039755637,0
+RSPU.US,D,20080410,000000,18.2948,18.2948,18.2948,18.2948,298.84843948301,0
+RSPU.US,D,20080411,000000,18.223,18.223,18.223,18.223,298.84843948301,0
+RSPU.US,D,20080415,000000,18.2695,18.302,18.2375,18.302,4744.4766047578,0
+RSPU.US,D,20080416,000000,18.3967,18.3967,18.3967,18.3967,401.89962551162,0
+RSPU.US,D,20080418,000000,18.7533,18.7668,18.7533,18.7668,603.87995012771,0
+RSPU.US,D,20080422,000000,18.5568,18.5568,18.5568,18.5568,298.84843948301,0
+RSPU.US,D,20080423,000000,18.6897,18.6897,18.6897,18.6897,298.84843948301,0
+RSPU.US,D,20080425,000000,18.7703,18.7703,18.7703,18.7703,298.84843948301,0
+RSPU.US,D,20080429,000000,18.8136,18.8281,18.8101,18.8101,8305.9255939069,0
+RSPU.US,D,20080430,000000,18.9255,18.9255,18.8136,18.8136,24326.262973915,0
+RSPU.US,D,20080501,000000,18.9587,18.9587,18.9587,18.9587,5933.687291528,0
+RSPU.US,D,20080502,000000,19.2895,19.2895,19.2895,19.2895,2370.1772786583,0
+RSPU.US,D,20080505,000000,19.1895,19.1895,19.0843,19.0843,11570.587167293,0
+RSPU.US,D,20080506,000000,18.9618,18.9618,18.9618,18.9618,298.84843948301,0
+RSPU.US,D,20080507,000000,19.2113,19.2113,19.1396,19.1396,880.05712868443,0
+RSPU.US,D,20080508,000000,18.8669,18.9808,18.8669,18.9808,603.87995012771,0
+RSPU.US,D,20080515,000000,19.3598,19.3598,19.3598,19.3598,603.87995012771,0
+RSPU.US,D,20080516,000000,19.4068,19.4068,19.4068,19.4068,603.87995012771,0
+RSPU.US,D,20080520,000000,19.6305,19.653,19.6305,19.653,30264.072312885,0
+RSPU.US,D,20080521,000000,19.8119,19.8243,19.5831,19.6305,65769.327947187,0
+RSPU.US,D,20080522,000000,19.7111,19.745,19.5898,19.6975,34122.308717798,0
+RSPU.US,D,20080523,000000,19.454,19.454,19.3345,19.3633,11277.921798972,0
+RSPU.US,D,20080527,000000,19.3699,19.3963,19.3699,19.3963,1180.966591888,0
+RSPU.US,D,20080529,000000,19.6771,19.8493,19.6771,19.8493,1479.815031371,0
+RSPU.US,D,20080530,000000,19.8357,19.8528,19.8119,19.8243,11430.437554295,0
+RSPU.US,D,20080602,000000,19.6272,19.653,19.5548,19.653,34804.507569308,0
+RSPU.US,D,20080603,000000,19.6975,19.7305,19.4636,19.5324,45676.407695325,0
+RSPU.US,D,20080604,000000,19.5985,19.6864,19.501,19.6864,40649.570840848,0
+RSPU.US,D,20080605,000000,19.8155,19.8155,19.8155,19.8155,5933.687291528,0
+RSPU.US,D,20080606,000000,19.6709,19.6709,19.4759,19.4759,20775.11910337,0
+RSPU.US,D,20080609,000000,19.6272,19.6335,19.5926,19.5926,13052.463222385,0
+RSPU.US,D,20080610,000000,19.5117,19.6436,19.5117,19.6229,25814.322100169,0
+RSPU.US,D,20080611,000000,19.5757,19.5757,19.3997,19.3997,9497.1973043978,0
+RSPU.US,D,20080612,000000,19.354,19.3563,19.354,19.3563,1180.966591888,0
+RSPU.US,D,20080613,000000,19.5243,19.5324,19.3379,19.5324,25515.473660686,0
+RSPU.US,D,20080616,000000,19.3671,19.3963,19.3263,19.3633,17201.303971898,0
+RSPU.US,D,20080617,000000,19.5831,19.6335,19.5427,19.5661,98199.536190394,0
+RSPU.US,D,20080618,000000,19.5364,19.5519,19.3633,19.4412,40649.570840848,0
+RSPU.US,D,20080619,000000,19.4412,19.5831,19.3997,19.5364,51925.431616101,0
+RSPU.US,D,20080620,000000,19.2619,19.2695,19.1433,19.1433,15129.975132722,0
+RSPU.US,D,20080623,000000,19.2317,19.2317,19.1211,19.1211,5340.1124600032,0
+RSPU.US,D,20080624,000000,19.1273,19.2895,19.1273,19.2895,20181.544271846,0
+RSPU.US,D,20080625,000000,19.2619,19.3798,19.2619,19.3798,20181.544271846,0
+RSPU.US,D,20080626,000000,18.9232,18.9232,18.9022,18.9022,7718.5338335437,0
+RSPU.US,D,20080627,000000,18.7029,18.7029,18.7029,18.7029,12153.856880216,0
+RSPU.US,D,20080701,000000,19.0484,19.2084,19.0484,19.2084,28990.359653573,0
+RSPU.US,D,20080702,000000,19.1647,19.1647,19.0245,19.0245,7718.5338335437,0
+RSPU.US,D,20080703,000000,18.797,18.8169,18.797,18.8169,7127.0200257395,0
+RSPU.US,D,20080707,000000,18.9318,18.9842,18.5252,18.5252,61290.723402383,0
+RSPU.US,D,20080708,000000,18.747,18.8679,18.6315,18.8679,76544.359958339,0
+RSPU.US,D,20080709,000000,18.9318,18.9318,18.9318,18.9318,6516.9570044501,0
+RSPU.US,D,20080710,000000,18.9163,18.9163,18.9163,18.9163,11859.130488173,0
+RSPU.US,D,20080711,000000,18.7703,18.7703,18.6926,18.7368,29377.832113038,0
+RSPU.US,D,20080714,000000,18.6524,18.6524,18.6524,18.6524,1180.966591888,0
+RSPU.US,D,20080717,000000,17.8877,18.2109,17.8609,18.1231,18742.949714886,0
+RSPU.US,D,20080718,000000,18.2476,18.3148,18.2476,18.3148,3384.2009491799,0
+RSPU.US,D,20080721,000000,18.4225,18.4889,18.4025,18.4641,21067.784471691,0
+RSPU.US,D,20080722,000000,18.4225,18.4225,18.4151,18.4151,5933.687291528,0
+RSPU.US,D,20080723,000000,18.3996,18.4127,18.3996,18.4127,1094.4035956239,0
+RSPU.US,D,20080724,000000,18.2142,18.2206,18.0459,18.0459,10080.46701732,0
+RSPU.US,D,20080725,000000,18.0546,18.0686,17.9673,17.9925,9497.1973043978,0
+RSPU.US,D,20080729,000000,17.9488,17.9488,17.9488,17.9488,603.87995012771,0
+RSPU.US,D,20080730,000000,18.1162,18.2206,18.1162,18.2206,7693.8015488968,0
+RSPU.US,D,20080731,000000,18.1231,18.287,18.1231,18.287,162884.76566055,0
+RSPU.US,D,20080801,000000,17.851,17.8542,17.851,17.8542,2370.1772786583,0
+RSPU.US,D,20080805,000000,17.2841,17.2841,17.2841,17.2841,880.05712868443,0
+RSPU.US,D,20080807,000000,17.8969,17.8969,17.8969,17.8969,5933.687291528,0
+RSPU.US,D,20080811,000000,18.4291,18.4291,18.3871,18.3871,11277.921798972,0
+RSPU.US,D,20080812,000000,18.1711,18.1711,18.1711,18.1711,5933.687291528,0
+RSPU.US,D,20080813,000000,18.1459,18.1594,18.1459,18.1594,13052.463222385,0
+RSPU.US,D,20080814,000000,17.9848,17.9954,17.9712,17.9954,5340.1124600032,0
+RSPU.US,D,20080819,000000,18.093,18.093,18.093,18.093,880.05712868443,0
+RSPU.US,D,20080820,000000,18.0832,18.0832,18.0832,18.0832,5933.687291528,0
+RSPU.US,D,20080821,000000,18.2476,18.2476,18.2476,18.2476,603.87995012771,0
+RSPU.US,D,20080822,000000,18.3597,18.3597,18.3563,18.3563,3553.2048942668,0
+RSPU.US,D,20080825,000000,18.1561,18.1561,18.1532,18.1532,1042.8780026097,0
+RSPU.US,D,20080826,000000,18.2661,18.2983,18.2661,18.2948,16321.246843213,0
+RSPU.US,D,20080828,000000,18.5252,18.5252,18.5252,18.5252,2971.9962050655,0
+RSPU.US,D,20080829,000000,18.4365,18.4365,18.4365,18.4365,603.87995012771,0
+RSPU.US,D,20080902,000000,18.223,18.223,18.2007,18.2007,9196.2878411941,0
+RSPU.US,D,20080903,000000,18.0396,18.0609,18.0396,18.0581,13646.03805391,0
+RSPU.US,D,20080904,000000,17.8096,17.8096,17.8057,17.8057,6516.9570044501,0
+RSPU.US,D,20080905,000000,17.6039,17.6039,17.453,17.453,2009.4981275581,0
+RSPU.US,D,20080908,000000,17.894,17.894,17.894,17.894,5933.687291528,0
+RSPU.US,D,20080909,000000,17.8576,17.8576,17.851,17.851,8897.4394017112,0
+RSPU.US,D,20080910,000000,17.6465,17.6465,17.6465,17.6465,603.87995012771,0
+RSPU.US,D,20080911,000000,17.4461,17.4977,17.4424,17.4977,1479.815031371,0
+RSPU.US,D,20080912,000000,17.8688,17.9241,17.8688,17.9241,20775.11910337,0
+RSPU.US,D,20080915,000000,17.5083,17.7562,17.3841,17.3841,21358.388816292,0
+RSPU.US,D,20080916,000000,17.1875,17.1875,16.5123,17.0638,89605.067275608,0
+RSPU.US,D,20080918,000000,16.6994,16.859,16.4278,16.859,30264.072312885,0
+RSPU.US,D,20080922,000000,16.6475,16.6475,16.6475,16.6475,2844.2127343899,0
+RSPU.US,D,20080923,000000,16.7925,16.7925,16.469,16.469,7598.9944577504,0
+RSPU.US,D,20080924,000000,16.4793,16.4793,16.4793,16.4793,298.84843948301,0
+RSPU.US,D,20080925,000000,16.9373,16.9373,16.9373,16.9373,603.87995012771,0
+RSPU.US,D,20080926,000000,16.7112,16.8567,16.7112,16.7858,12504.230912713,0
+RSPU.US,D,20080929,000000,16.4084,16.434,15.7358,15.7358,40672.242101776,0
+RSPU.US,D,20080930,000000,16.014,16.014,16.014,16.014,603.87995012771,0
+RSPU.US,D,20081001,000000,16.1137,16.2555,16.077,16.2221,44180.104474192,0
+RSPU.US,D,20081002,000000,15.9765,15.9765,15.9387,15.9387,2846.2737581105,0
+RSPU.US,D,20081003,000000,15.9955,15.9995,15.8648,15.8848,18398.75875355,0
+RSPU.US,D,20081006,000000,14.8305,14.8305,14.6112,14.6112,5043.3250442407,0
+RSPU.US,D,20081007,000000,15.0051,15.2221,14.144,14.144,24311.835807873,0
+RSPU.US,D,20081008,000000,14.4603,14.4603,13.8955,14.1866,2675.208789303,0
+RSPU.US,D,20081009,000000,14.4603,14.4603,13.7355,13.7355,880.05712868443,0
+RSPU.US,D,20081010,000000,14.4603,14.4603,11.5292,12.3904,16471.701574815,0
+RSPU.US,D,20081013,000000,13.0134,13.468,13.0134,13.468,1279.8957304755,0
+RSPU.US,D,20081014,000000,13.1852,14.4928,13.1852,14.3216,2071.3288391752,0
+RSPU.US,D,20081015,000000,13.4084,13.4084,12.9561,13.0429,8450.1972543469,0
+RSPU.US,D,20081016,000000,13.2288,13.2288,12.7208,12.8644,3000.8505371534,0
+RSPU.US,D,20081020,000000,14.4957,14.4957,14.4957,14.4957,2971.9962050655,0
+RSPU.US,D,20081021,000000,14.0474,14.4603,13.9776,14.1656,10509.159951199,0
+RSPU.US,D,20081022,000000,13.6568,13.6568,12.9771,12.9771,2800.931236258,0
+RSPU.US,D,20081023,000000,13.3021,13.5326,12.8742,13.5123,131720.02598179,0
+RSPU.US,D,20081024,000000,12.6048,13.2196,12.6048,13.2196,12759.797854064,0
+RSPU.US,D,20081027,000000,12.7883,12.9771,12.1954,12.1954,28114.424572328,0
+RSPU.US,D,20081028,000000,13.1346,13.6394,12.7781,13.6394,5814.1479157348,0
+RSPU.US,D,20081029,000000,13.7078,13.8126,13.6966,13.8126,8371.8783529651,0
+RSPU.US,D,20081030,000000,14.0643,14.0643,13.586,13.877,4214.7935085706,0
+RSPU.US,D,20081031,000000,13.9338,14.1591,13.7785,13.8989,26780.942225118,0
+RSPU.US,D,20081103,000000,14.0003,14.141,14.0003,14.141,8495.5397761996,0
+RSPU.US,D,20081104,000000,14.5462,14.5462,14.3381,14.3486,8773.7779784767,0
+RSPU.US,D,20081105,000000,14.3759,14.4157,14.1895,14.1895,14540.522348638,0
+RSPU.US,D,20081106,000000,13.2988,13.3021,13.2288,13.2288,4330.2108369226,0
+RSPU.US,D,20081107,000000,13.6199,13.7849,13.6176,13.7849,2675.208789303,0
+RSPU.US,D,20081110,000000,14.0405,14.0405,13.5181,13.5181,7858.6834465427,0
+RSPU.US,D,20081111,000000,13.1677,13.3273,13.1677,13.2424,27353.906819436,0
+RSPU.US,D,20081112,000000,13.0237,13.0237,12.9601,12.9601,16321.246843213,0
+RSPU.US,D,20081113,000000,13.107,13.8086,13.0173,13.8086,9923.8292145563,0
+RSPU.US,D,20081114,000000,13.5791,13.8469,13.3405,13.8469,3858.2364049117,0
+RSPU.US,D,20081117,000000,13.2594,13.7941,13.2594,13.5496,25097.085845411,0
+RSPU.US,D,20081118,000000,13.1886,13.5053,13.0921,13.0921,4119.9864174243,0
+RSPU.US,D,20081119,000000,13.4758,13.4758,12.9242,12.9242,3264.6615733866,0
+RSPU.US,D,20081120,000000,12.7407,12.782,12.107,12.107,32038.6137363,0
+RSPU.US,D,20081121,000000,12.3939,12.6433,11.9368,12.6433,8128.6775539377,0
+RSPU.US,D,20081124,000000,13.2056,13.2794,13.1677,13.2259,5340.1124600032,0
+RSPU.US,D,20081125,000000,13.6568,13.6684,13.468,13.468,13052.463222385,0
+RSPU.US,D,20081201,000000,13.5141,13.5141,13.3405,13.3444,8155.470862305,0
+RSPU.US,D,20081202,000000,13.2056,13.4448,13.1454,13.1454,4080.8269667334,0
+RSPU.US,D,20081203,000000,13.9397,13.9397,13.9397,13.9397,2906.0434460071,0
+RSPU.US,D,20081205,000000,13.1454,13.1454,12.9212,12.9212,5307.1360804739,0
+RSPU.US,D,20081208,000000,15.1207,15.1207,13.5791,13.8377,123853.09844036,0
+RSPU.US,D,20081209,000000,13.7106,14.1561,13.3642,13.4991,53446.467121884,0
+RSPU.US,D,20081210,000000,13.5685,13.6462,13.5496,13.6104,7485.638153119,0
+RSPU.US,D,20081211,000000,13.4823,13.4823,13.4823,13.4823,298.84843948301,0
+RSPU.US,D,20081212,000000,13.2988,13.2988,13.2988,13.2988,333.88584273274,0
+RSPU.US,D,20081215,000000,13.3104,13.3104,13.1886,13.1886,686.32089895063,0
+RSPU.US,D,20081216,000000,13.486,13.5636,13.486,13.5636,618.30711617173,0
+RSPU.US,D,20081217,000000,13.634,13.6533,13.5685,13.634,4828.9785773011,0
+RSPU.US,D,20081218,000000,13.5636,13.5636,13.5636,13.5636,603.87995012771,0
+RSPU.US,D,20081219,000000,13.4933,13.553,13.3901,13.3901,25515.473660686,0
+RSPU.US,D,20081223,000000,13.2386,13.2386,13.1003,13.1003,3147.1832213142,0
+RSPU.US,D,20081224,000000,12.966,13.1215,12.966,13.1215,603.87995012771,0
+RSPU.US,D,20081229,000000,13.2624,13.2624,13.111,13.1517,19880.634808641,0
+RSPU.US,D,20081231,000000,13.5053,13.7039,13.5053,13.7039,8509.9669422435,0
+RSPU.US,D,20090105,000000,13.998,13.998,13.998,13.998,603.87995012771,0
+RSPU.US,D,20090106,000000,14.1591,14.1935,14.0897,14.0897,4089.0710616158,0
+RSPU.US,D,20090107,000000,13.8989,13.8989,13.8989,13.8989,298.84843948301,0
+RSPU.US,D,20090108,000000,13.9397,14.1144,13.8989,14.1144,12957.656131239,0
+RSPU.US,D,20090109,000000,14.0609,14.1245,13.9746,14.0897,15237.148366192,0
+RSPU.US,D,20090112,000000,14.0149,14.0149,13.798,13.8013,5463.7738832374,0
+RSPU.US,D,20090113,000000,13.6233,13.7136,13.5933,13.6533,23804.823972611,0
+RSPU.US,D,20090115,000000,13.3021,13.4724,13.1318,13.4724,4062.2777532482,0
+RSPU.US,D,20090116,000000,13.7006,13.7291,13.4608,13.7136,18757.37688093,0
+RSPU.US,D,20090121,000000,13.3938,13.665,13.2959,13.665,4159.1458681151,0
+RSPU.US,D,20090122,000000,13.5297,13.7553,13.5297,13.6907,18334.867018212,0
+RSPU.US,D,20090123,000000,13.7106,13.783,13.6966,13.7785,7265.1086150179,0
+RSPU.US,D,20090126,000000,14.18,14.207,14.0382,14.0759,23740.932237275,0
+RSPU.US,D,20090127,000000,13.9876,14.1935,13.9876,14.1895,9637.3469173965,0
+RSPU.US,D,20090128,000000,14.386,14.386,14.1114,14.2405,27640.389116597,0
+RSPU.US,D,20090129,000000,14.3108,14.3186,13.9809,14.0183,93467.42572796,0
+RSPU.US,D,20090130,000000,14.1488,14.1488,13.6394,13.6568,47178.893987623,0
+RSPU.US,D,20090202,000000,13.6273,13.7685,13.6273,13.7685,8126.6165302171,0
+RSPU.US,D,20090203,000000,13.7587,13.9809,13.7587,13.946,39652.035360093,0
+RSPU.US,D,20090204,000000,13.9523,13.9679,13.8432,13.9338,25781.345720641,0
+RSPU.US,D,20090205,000000,13.8955,14.0897,13.8432,14.0111,36906.751764292,0
+RSPU.US,D,20090206,000000,13.9876,14.2972,13.9876,14.2191,25515.473660686,0
+RSPU.US,D,20090209,000000,14.1561,14.1561,14.0382,14.1046,37856.883699475,0
+RSPU.US,D,20090210,000000,14.0314,14.0897,13.5636,13.6199,48936.947221271,0
+RSPU.US,D,20090211,000000,13.4823,13.6136,13.4472,13.5248,40272.403499985,0
+RSPU.US,D,20090212,000000,13.2594,13.5025,13.1852,13.4958,47776.590866589,0
+RSPU.US,D,20090213,000000,13.5636,13.665,13.5205,13.6233,27943.35960352,0
+RSPU.US,D,20090217,000000,13.2288,13.2288,12.8878,12.8955,35600.062725447,0
+RSPU.US,D,20090218,000000,12.9532,12.9532,12.5655,12.6257,85975.604503677,0
+RSPU.US,D,20090219,000000,12.6835,12.9426,12.4234,12.6995,66490.686249387,0
+RSPU.US,D,20090220,000000,12.5773,12.6349,12.2493,12.4568,69944.962005067,0
+RSPU.US,D,20090223,000000,12.6048,12.6048,12.1411,12.1411,25845.237455979,0
+RSPU.US,D,20090224,000000,12.2386,12.5773,12.2207,12.5738,7796.8527349255,0
+RSPU.US,D,20090225,000000,12.5345,12.6733,12.4359,12.5685,14058.242798025,0
+RSPU.US,D,20090226,000000,12.5486,12.6598,12.4908,12.4938,19612.701724967,0
+RSPU.US,D,20090227,000000,12.0484,12.3457,12.0232,12.3457,4159.1458681151,0
+RSPU.US,D,20090302,000000,11.9941,12.0018,11.5676,11.5676,6539.6282653762,0
+RSPU.US,D,20090303,000000,11.7267,11.7267,11.1964,11.2193,10360.766243318,0
+RSPU.US,D,20090304,000000,11.2949,11.6491,11.2813,11.4564,6945.649938329,0
+RSPU.US,D,20090305,000000,11.2133,11.2269,10.9267,10.9741,44680.93323829,0
+RSPU.US,D,20090306,000000,11.0833,11.2968,10.7417,10.8524,98180.98697691,0
+RSPU.US,D,20090309,000000,10.8801,10.9198,10.7417,10.7417,29581.873461375,0
+RSPU.US,D,20090310,000000,11.1896,11.1896,11.1401,11.1716,15031.045994135,0
+RSPU.US,D,20090311,000000,11.2968,11.2968,11.2968,11.2968,298.84843948301,0
+RSPU.US,D,20090312,000000,11.5001,11.5646,11.5001,11.5646,36789.273412218,0
+RSPU.US,D,20090313,000000,11.6558,11.6558,11.6558,11.6558,401.89962551162,0
+RSPU.US,D,20090316,000000,12.03,12.03,11.948,11.948,766.70082405294,0
+RSPU.US,D,20090317,000000,11.9406,12.0484,11.9406,12.0484,1510.7303871796,0
+RSPU.US,D,20090318,000000,12.1041,12.4069,12.1041,12.4069,1939.4233210587,0
+RSPU.US,D,20090319,000000,12.5011,12.5956,12.4613,12.5956,2833.9076157871,0
+RSPU.US,D,20090320,000000,12.6223,12.6316,12.4938,12.5956,5362.7837209293,0
+RSPU.US,D,20090323,000000,12.6087,12.8878,12.6087,12.8878,1671.4902373842,0
+RSPU.US,D,20090324,000000,12.9771,12.9771,12.734,12.734,880.05712868443,0
+RSPU.US,D,20090325,000000,12.6733,12.75,12.5811,12.585,7811.2799009694,0
+RSPU.US,D,20090326,000000,12.4876,12.5146,12.4876,12.4876,968.68114866904,0
+RSPU.US,D,20090327,000000,12.6835,12.6835,12.6048,12.6223,11055.331237151,0
+RSPU.US,D,20090330,000000,12.2614,12.3426,12.2352,12.2352,1257.2244695491,0
+RSPU.US,D,20090401,000000,12.5146,12.6524,12.4671,12.6524,10977.012335769,0
+RSPU.US,D,20090402,000000,12.8529,12.9601,12.7437,12.914,6222.2306124082,0
+RSPU.US,D,20090403,000000,12.8708,12.8708,12.8394,12.8621,5094.8506372549,0
+RSPU.US,D,20090406,000000,12.8126,12.8708,12.6995,12.7601,5377.2108869735,0
+RSPU.US,D,20090408,000000,12.7636,12.7951,12.6524,12.7437,3633.5848193691,0
+RSPU.US,D,20090409,000000,13.0105,13.0134,12.8559,12.8559,10179.396155908,0
+RSPU.US,D,20090413,000000,12.6898,12.7529,12.6898,12.7529,3981.8978281459,0
+RSPU.US,D,20090414,000000,12.718,12.718,12.5928,12.6048,21749.983323201,0
+RSPU.US,D,20090415,000000,12.585,12.6631,12.585,12.6631,6516.9570044501,0
+RSPU.US,D,20090416,000000,12.7951,12.8494,12.7951,12.8494,1180.966591888,0
+RSPU.US,D,20090417,000000,12.8586,12.8586,12.8165,12.8165,2227.9666419387,0
+RSPU.US,D,20090420,000000,12.4816,12.4816,12.4816,12.4816,603.87995012771,0
+RSPU.US,D,20090422,000000,12.619,12.6223,12.5956,12.5956,2291.8583772765,0
+RSPU.US,D,20090423,000000,12.5166,12.5166,12.4642,12.4642,3553.2048942668,0
+RSPU.US,D,20090424,000000,12.7883,12.7883,12.2968,12.5311,9851.6933843361,0
+RSPU.US,D,20090427,000000,12.7135,12.7135,12.7135,12.7135,880.05712868443,0
+RSPU.US,D,20090428,000000,12.6034,12.6801,12.5928,12.6223,41766.645697401,0
+RSPU.US,D,20090429,000000,12.75,12.8459,12.7272,12.7272,17355.88075094,0
+RSPU.US,D,20090430,000000,12.9028,12.9028,12.7437,12.7437,3176.0375534021,0
+RSPU.US,D,20090501,000000,12.8644,13.0498,12.8559,13.0498,39750.964498681,0
+RSPU.US,D,20090504,000000,13.5361,13.5361,13.2827,13.2866,4686.7679405818,0
+RSPU.US,D,20090505,000000,13.6001,13.6001,13.3206,13.4307,13431.691586971,0
+RSPU.US,D,20090506,000000,14.0474,14.0474,13.4244,13.4244,603.87995012771,0
+RSPU.US,D,20090507,000000,13.4419,13.4419,13.4419,13.4419,603.87995012771,0
+RSPU.US,D,20090508,000000,13.7587,13.8333,13.7355,13.7355,7512.4314614865,0
+RSPU.US,D,20090511,000000,15.1328,15.1328,13.665,13.6778,4000.447041631,0
+RSPU.US,D,20090512,000000,13.665,13.6718,13.6364,13.6364,2971.9962050655,0
+RSPU.US,D,20090513,000000,13.5141,13.5248,13.3143,13.3143,7260.9865675767,0
+RSPU.US,D,20090514,000000,13.3143,13.3177,13.2323,13.3143,9041.7110621511,0
+RSPU.US,D,20090515,000000,13.1581,13.1581,13.1581,13.1581,603.87995012771,0
+RSPU.US,D,20090518,000000,13.0105,13.0105,12.95,13.0071,5787.3546073673,0
+RSPU.US,D,20090519,000000,13.0973,13.2624,13.0973,13.2624,16613.912211534,0
+RSPU.US,D,20090520,000000,13.3371,13.3444,13.3371,13.3444,8897.4394017112,0
+RSPU.US,D,20090521,000000,12.95,12.95,12.8955,12.8955,1180.966591888,0
+RSPU.US,D,20090522,000000,12.8559,12.963,12.8559,12.963,1341.7264420927,0
+RSPU.US,D,20090526,000000,12.9106,12.9106,12.8849,12.8849,1180.966591888,0
+RSPU.US,D,20090527,000000,13.2323,13.2357,13.1032,13.1032,8600.6519859486,0
+RSPU.US,D,20090528,000000,13.0921,13.2929,13.0921,13.2929,4802.1852689338,0
+RSPU.US,D,20090529,000000,13.4016,13.4016,13.2988,13.2988,4569.2895885091,0
+RSPU.US,D,20090601,000000,13.553,13.8469,13.553,13.8333,22232.262873815,0
+RSPU.US,D,20090602,000000,13.765,13.8155,13.7626,13.798,12590.793908977,0
+RSPU.US,D,20090603,000000,13.5248,13.5248,13.5248,13.5248,1180.966591888,0
+RSPU.US,D,20090604,000000,13.553,13.5971,13.5496,13.5971,15426.762548485,0
+RSPU.US,D,20090605,000000,13.7475,13.7475,13.6462,13.6462,3680.9883649424,0
+RSPU.US,D,20090608,000000,13.6035,13.6136,13.4472,13.5601,11628.295831469,0
+RSPU.US,D,20090609,000000,13.5205,13.5496,13.4185,13.4889,5408.126242782,0
+RSPU.US,D,20090610,000000,13.6104,13.6104,13.6104,13.6104,655.40554314204,0
+RSPU.US,D,20090611,000000,13.6868,13.9911,13.6868,13.9911,4159.1458681151,0
+RSPU.US,D,20090612,000000,13.9179,14.1488,13.8694,14.1488,3553.2048942668,0
+RSPU.US,D,20090615,000000,14.0314,14.0314,13.7722,13.8126,3553.2048942668,0
+RSPU.US,D,20090616,000000,13.8833,13.8833,13.6868,13.7785,15263.941674559,0
+RSPU.US,D,20090617,000000,13.7039,13.7252,13.6778,13.6778,1700.3445694722,0
+RSPU.US,D,20090618,000000,13.877,13.8916,13.877,13.8897,15426.762548485,0
+RSPU.US,D,20090619,000000,13.8615,13.8615,13.5933,13.5933,6516.9570044501,0
+RSPU.US,D,20090622,000000,13.5181,13.571,13.5181,13.571,3777.8564798093,0
+RSPU.US,D,20090624,000000,13.5685,13.6462,13.5601,13.5903,7877.2326600278,0
+RSPU.US,D,20090625,000000,13.7685,13.783,13.7587,13.7587,2967.8741576243,0
+RSPU.US,D,20090626,000000,13.7553,13.7553,13.7475,13.7475,1479.815031371,0
+RSPU.US,D,20090630,000000,13.8863,13.8989,13.7912,13.8397,18085.483148023,0
+RSPU.US,D,20090701,000000,13.9071,14.0212,13.9034,14.0212,13380.165993956,0
+RSPU.US,D,20090702,000000,13.5791,13.5791,13.5791,13.5791,2971.9962050655,0
+RSPU.US,D,20090706,000000,13.571,13.571,13.571,13.571,725.48034964149,0
+RSPU.US,D,20090707,000000,13.4147,13.4147,13.4147,13.4147,880.05712868443,0
+RSPU.US,D,20090708,000000,13.3143,13.3143,13.3143,13.3143,298.84843948301,0
+RSPU.US,D,20090709,000000,13.2667,13.2959,13.2555,13.2594,7413.502322899,0
+RSPU.US,D,20090710,000000,13.2259,13.29,13.2259,13.2555,1341.7264420927,0
+RSPU.US,D,20090713,000000,13.2739,13.4307,13.2739,13.4307,880.05712868443,0
+RSPU.US,D,20090714,000000,13.5569,13.5569,13.5569,13.5569,857.38586775813,0
+RSPU.US,D,20090715,000000,13.6937,13.6937,13.6937,13.6937,298.84843948301,0
+RSPU.US,D,20090716,000000,13.6937,13.6937,13.6937,13.6937,298.84843948301,0
+RSPU.US,D,20090717,000000,13.8333,13.8333,13.8333,13.8333,298.84843948301,0
+RSPU.US,D,20090720,000000,13.8188,13.8469,13.8188,13.8469,805.86027474381,0
+RSPU.US,D,20090721,000000,14.0289,14.0289,14.025,14.025,11859.130488173,0
+RSPU.US,D,20090722,000000,13.9645,14.025,13.9606,14.025,13633.671911586,0
+RSPU.US,D,20090723,000000,14.372,14.372,14.3381,14.3381,3264.6615733866,0
+RSPU.US,D,20090724,000000,14.386,14.386,14.386,14.386,2370.1772786583,0
+RSPU.US,D,20090727,000000,14.5029,14.5564,14.4759,14.5564,4262.1970541438,0
+RSPU.US,D,20090728,000000,14.3958,14.3958,14.3002,14.3759,1479.815031371,0
+RSPU.US,D,20090729,000000,14.3041,14.3041,14.1895,14.1895,3553.2048942668,0
+RSPU.US,D,20090730,000000,14.5273,14.5273,14.5273,14.5273,298.84843948301,0
+RSPU.US,D,20090731,000000,14.5307,14.5307,14.4224,14.4719,1924.9961550146,0
+RSPU.US,D,20090803,000000,14.4021,14.5601,14.4021,14.5244,2675.208789303,0
+RSPU.US,D,20090804,000000,14.4759,14.4759,14.4759,14.4759,2971.9962050655,0
+RSPU.US,D,20090807,000000,14.358,14.3613,14.358,14.3613,3264.6615733866,0
+RSPU.US,D,20090811,000000,14.3279,14.341,14.3279,14.341,10383.437504244,0
+RSPU.US,D,20090812,000000,14.4564,14.4564,14.4564,14.4564,298.84843948301,0
+RSPU.US,D,20090814,000000,14.2972,14.2972,14.2972,14.2972,298.84843948301,0
+RSPU.US,D,20090817,000000,14.2002,14.2158,14.2002,14.209,880.05712868443,0
+RSPU.US,D,20090818,000000,14.1691,14.209,14.1656,14.204,13953.130588275,0
+RSPU.US,D,20090819,000000,14.223,14.3041,14.204,14.2905,18398.75875355,0
+RSPU.US,D,20090820,000000,14.3079,14.3613,14.2933,14.341,3264.6615733866,0
+RSPU.US,D,20090821,000000,14.5782,14.6156,14.5782,14.6156,8015.3212493062,0
+RSPU.US,D,20090824,000000,14.6947,14.7421,14.6384,14.6384,1780.7244945746,0
+RSPU.US,D,20090825,000000,14.7557,14.7631,14.6588,14.666,19437.514708719,0
+RSPU.US,D,20090827,000000,14.6077,14.613,14.6025,14.613,3577.9371789137,0
+RSPU.US,D,20090828,000000,14.6305,14.6305,14.55,14.55,15727.672011688,0
+RSPU.US,D,20090831,000000,14.5244,14.5244,14.4423,14.4423,9196.2878411941,0
+RSPU.US,D,20090901,000000,14.4492,14.5205,14.4458,14.5137,18099.910314067,0
+RSPU.US,D,20090904,000000,14.2972,14.3675,14.2972,14.3516,22248.751063577,0
+RSPU.US,D,20090908,000000,14.3638,14.4423,14.358,14.4423,15651.414134027,0
+RSPU.US,D,20090909,000000,14.4356,14.4385,14.4336,14.4385,2405.214681908,0
+RSPU.US,D,20090910,000000,14.4458,14.5029,14.4423,14.5029,6828.1715862564,0
+RSPU.US,D,20090911,000000,14.5564,14.5704,14.5399,14.5671,3091.5355808585,0
+RSPU.US,D,20090914,000000,14.6869,14.7098,14.6869,14.7098,2415.519800511,0
+RSPU.US,D,20090915,000000,14.7393,14.8508,14.7262,14.8508,2555.6694135097,0
+RSPU.US,D,20090916,000000,15.0091,15.0091,15.0091,15.0091,880.05712868443,0
+RSPU.US,D,20090917,000000,14.9585,14.9979,14.911,14.911,2971.9962050655,0
+RSPU.US,D,20090918,000000,14.7896,14.8062,14.7896,14.8062,7013.663721108,0
+RSPU.US,D,20090921,000000,14.766,14.766,14.766,14.766,910.97248449301,0
+RSPU.US,D,20090923,000000,14.9309,14.9338,14.9309,14.9338,1096.4646193445,0
+RSPU.US,D,20090924,000000,14.7421,14.7421,14.7169,14.7169,3891.2127844408,0
+RSPU.US,D,20090928,000000,14.8663,14.8908,14.8663,14.8908,3293.5159054747,0
+RSPU.US,D,20090929,000000,14.9217,14.9217,14.9217,14.9217,4457.9943075981,0
+RSPU.US,D,20090930,000000,14.8,14.8,14.8,14.8,298.84843948301,0
+RSPU.US,D,20091001,000000,14.5782,14.5782,14.5743,14.5743,1655.0020476196,0
+RSPU.US,D,20091002,000000,14.3186,14.3186,14.3186,14.3186,603.87995012771,0
+RSPU.US,D,20091005,000000,14.4049,14.4049,14.4049,14.4049,6222.2306124082,0
+RSPU.US,D,20091006,000000,14.7058,14.7058,14.6743,14.6743,1391.1910113863,0
+RSPU.US,D,20091008,000000,14.7198,14.7198,14.6869,14.6869,4270.441149026,0
+RSPU.US,D,20091009,000000,14.6903,14.7393,14.6903,14.7358,2370.1772786583,0
+RSPU.US,D,20091012,000000,14.7931,14.8305,14.7931,14.8305,9196.2878411941,0
+RSPU.US,D,20091013,000000,14.7695,14.7695,14.7198,14.7296,10185.579227068,0
+RSPU.US,D,20091014,000000,14.7358,14.7869,14.7358,14.7869,8054.4806999971,0
+RSPU.US,D,20091015,000000,14.8208,14.8208,14.7896,14.7896,1180.966591888,0
+RSPU.US,D,20091016,000000,14.828,14.9057,14.7869,14.9057,5492.6282153256,0
+RSPU.US,D,20091020,000000,15.0692,15.0692,14.8868,14.8868,2370.1772786583,0
+RSPU.US,D,20091022,000000,14.8085,14.9077,14.8085,14.9077,1780.7244945746,0
+RSPU.US,D,20091023,000000,14.9309,14.9338,14.9309,14.9338,9196.2878411941,0
+RSPU.US,D,20091026,000000,14.7557,14.7931,14.4492,14.4492,6896.1853690354,0
+RSPU.US,D,20091028,000000,14.3827,14.3827,14.3486,14.3486,5933.687291528,0
+RSPU.US,D,20091029,000000,14.4049,14.4521,14.4049,14.4521,3967.4706621019,0
+RSPU.US,D,20091030,000000,14.4356,14.4356,14.4297,14.4297,1180.966591888,0
+RSPU.US,D,20091102,000000,14.2638,14.2638,14.0537,14.1531,10061.917803834,0
+RSPU.US,D,20091103,000000,14.1182,14.1935,14.1182,14.1691,33182.481901217,0
+RSPU.US,D,20091104,000000,14.3546,14.3546,14.2508,14.2678,8897.4394017112,0
+RSPU.US,D,20091105,000000,14.4385,14.4564,14.4385,14.4564,2846.2737581105,0
+RSPU.US,D,20091106,000000,14.4889,14.4889,14.4889,14.4889,1780.7244945746,0
+RSPU.US,D,20091109,000000,14.5433,14.6196,14.5433,14.613,4744.4766047578,0
+RSPU.US,D,20091110,000000,14.7756,14.8251,14.7756,14.8033,8145.1657437022,0
+RSPU.US,D,20091111,000000,14.9023,14.9023,14.783,14.7966,13093.683696797,0
+RSPU.US,D,20091112,000000,14.6839,14.6839,14.6232,14.6232,4600.2049443176,0
+RSPU.US,D,20091113,000000,14.6384,14.7296,14.6232,14.7296,15869.882648407,0
+RSPU.US,D,20091116,000000,14.9217,14.9217,14.9149,14.9149,1042.8780026097,0
+RSPU.US,D,20091117,000000,14.9217,14.9217,14.9149,14.9149,7141.4471917834,0
+RSPU.US,D,20091118,000000,14.9509,14.9546,14.9338,14.9338,1180.966591888,0
+RSPU.US,D,20091119,000000,14.7169,14.7421,14.6839,14.7018,18483.260726094,0
+RSPU.US,D,20091120,000000,14.7393,14.7557,14.7393,14.7481,10383.437504244,0
+RSPU.US,D,20091123,000000,14.9149,14.9281,14.9149,14.9281,3553.2048942668,0
+RSPU.US,D,20091124,000000,14.8808,14.9915,14.8808,14.9915,8305.9255939069,0
+RSPU.US,D,20091125,000000,15.0295,15.158,15.0295,15.1468,29151.119503775,0
+RSPU.US,D,20091130,000000,14.9795,14.9795,14.9795,14.9795,298.84843948301,0
+RSPU.US,D,20091201,000000,15.1934,15.238,15.1934,15.2341,27968.091888168,0
+RSPU.US,D,20091202,000000,15.393,15.4743,15.393,15.4743,8042.1145576735,0
+RSPU.US,D,20091203,000000,15.8648,15.8648,15.4704,15.5025,21552.125046025,0
+RSPU.US,D,20091204,000000,15.7038,15.7038,15.353,15.353,3553.2048942668,0
+RSPU.US,D,20091207,000000,15.6456,15.7583,15.6287,15.7583,9014.9177537838,0
+RSPU.US,D,20091208,000000,15.6859,15.6892,15.4778,15.6287,10080.46701732,0
+RSPU.US,D,20091209,000000,15.5957,15.5957,15.5675,15.5675,1180.966591888,0
+RSPU.US,D,20091210,000000,15.6966,15.7583,15.6966,15.7583,913.03350821359,0
+RSPU.US,D,20091211,000000,15.8723,15.9387,15.8405,15.9348,5985.2128845423,0
+RSPU.US,D,20091214,000000,16.1274,16.1274,16.0036,16.0469,55387.951466662,0
+RSPU.US,D,20091215,000000,16.0405,16.0405,15.9707,15.9795,7895.781873513,0
+RSPU.US,D,20091216,000000,16.0599,16.0599,15.9765,15.9765,13357.49473303,0
+RSPU.US,D,20091217,000000,15.8785,15.9247,15.8785,15.9247,880.05712868443,0
+RSPU.US,D,20091218,000000,15.8378,15.8616,15.7199,15.765,11141.894233415,0
+RSPU.US,D,20091221,000000,15.8547,15.9795,15.8547,15.9795,26148.207942904,0
+RSPU.US,D,20091222,000000,15.9421,15.9461,15.8616,15.8756,8897.4394017112,0
+RSPU.US,D,20091223,000000,15.7859,15.9129,15.7859,15.8882,17450.687842087,0
+RSPU.US,D,20091228,000000,16.044,16.0599,16.0173,16.0566,7127.0200257395,0
+RSPU.US,D,20091229,000000,16.0599,16.0599,16.0599,16.0599,298.84843948301,0
+RSPU.US,D,20091230,000000,16.0036,16.0173,16.0036,16.0173,880.05712868443,0
+RSPU.US,D,20091231,000000,16.0371,16.0371,15.8756,15.8756,17687.705569952,0
+RSPU.US,D,20100104,000000,15.9532,15.9815,15.8756,15.9815,14660.061724432,0
+RSPU.US,D,20100105,000000,15.8973,15.9013,15.7388,15.8145,8085.3960558056,0
+RSPU.US,D,20100106,000000,15.7941,15.8616,15.7941,15.797,5641.0219232067,0
+RSPU.US,D,20100107,000000,15.7621,15.7621,15.7145,15.7258,6455.1262928329,0
+RSPU.US,D,20100108,000000,15.6331,15.6331,15.5889,15.5889,931.58272169873,0
+RSPU.US,D,20100111,000000,15.7741,15.7902,15.7741,15.7902,5043.3250442407,0
+RSPU.US,D,20100112,000000,15.75,15.7776,15.6892,15.7004,2994.6674659916,0
+RSPU.US,D,20100113,000000,15.7199,15.7941,15.7174,15.7941,3410.9942575474,0
+RSPU.US,D,20100114,000000,15.797,15.8445,15.7941,15.8042,53452.650193044,0
+RSPU.US,D,20100115,000000,15.7073,15.7428,15.5491,15.6423,10810.069414403,0
+RSPU.US,D,20100119,000000,15.6713,15.8405,15.6713,15.8405,2877.1891139192,0
+RSPU.US,D,20100120,000000,15.75,15.75,15.75,15.75,603.87995012771,0
+RSPU.US,D,20100121,000000,15.4535,15.4938,15.406,15.4938,3264.6615733866,0
+RSPU.US,D,20100122,000000,15.3356,15.3356,15.1512,15.1512,3380.0789017387,0
+RSPU.US,D,20100125,000000,15.2934,15.2934,15.2934,15.2934,441.0590762025,0
+RSPU.US,D,20100126,000000,15.2255,15.2444,15.2181,15.2444,9940.3174043208,0
+RSPU.US,D,20100127,000000,15.0396,15.0999,15.0396,15.0999,968.68114866904,0
+RSPU.US,D,20100128,000000,15.0458,15.1207,15.0458,15.1207,2675.208789303,0
+RSPU.US,D,20100129,000000,15.0458,15.0596,14.9795,14.9795,9497.1973043978,0
+RSPU.US,D,20100201,000000,15.0396,15.0963,15.0396,15.0963,6385.0514863333,0
+RSPU.US,D,20100202,000000,15.1236,15.2041,15.1236,15.2041,7949.3684902478,0
+RSPU.US,D,20100204,000000,15.0358,15.0358,14.7896,14.7966,5476.140025561,0
+RSPU.US,D,20100205,000000,14.6524,14.6688,14.5029,14.5273,13151.392360973,0
+RSPU.US,D,20100208,000000,14.8085,14.8085,14.6549,14.6549,4725.9273912727,0
+RSPU.US,D,20100209,000000,14.7223,14.7791,14.7223,14.7481,2675.208789303,0
+RSPU.US,D,20100210,000000,14.7018,14.7018,14.6232,14.6232,33062.942525423,0
+RSPU.US,D,20100211,000000,14.6806,14.6806,14.6806,14.6806,603.87995012771,0
+RSPU.US,D,20100212,000000,14.6305,14.6305,14.6305,14.6305,603.87995012771,0
+RSPU.US,D,20100216,000000,14.8776,14.9077,14.8776,14.9077,2500.0217730543,0
+RSPU.US,D,20100217,000000,15.0251,15.0251,15.0251,15.0251,298.84843948301,0
+RSPU.US,D,20100219,000000,15.2953,15.2953,15.2953,15.2953,360.67915110018,0
+RSPU.US,D,20100222,000000,15.2754,15.2754,15.2181,15.2181,1018.1457179628,0
+RSPU.US,D,20100223,000000,15.0798,15.1264,15.0556,15.0556,11317.081249663,0
+RSPU.US,D,20100224,000000,15.0216,15.0867,15.0091,15.0867,14352.969190066,0
+RSPU.US,D,20100225,000000,15.0193,15.0458,15.0193,15.0458,1780.7244945746,0
+RSPU.US,D,20100226,000000,14.9722,14.9722,14.9722,14.9722,603.87995012771,0
+RSPU.US,D,20100301,000000,15.1512,15.1672,15.1512,15.1541,1780.7244945746,0
+RSPU.US,D,20100302,000000,15.238,15.2516,15.1934,15.1934,2778.2599753317,0
+RSPU.US,D,20100303,000000,15.2114,15.2715,15.2114,15.2181,8355.3901632006,0
+RSPU.US,D,20100304,000000,15.1841,15.1876,15.1672,15.1672,6671.533783493,0
+RSPU.US,D,20100305,000000,15.2614,15.3691,15.2614,15.3691,3120.3899129467,0
+RSPU.US,D,20100308,000000,15.437,15.437,15.4302,15.434,27448.713910584,0
+RSPU.US,D,20100310,000000,15.4778,15.4846,15.437,15.437,1743.6260676043,0
+RSPU.US,D,20100312,000000,15.437,15.437,15.437,15.437,298.84843948301,0
+RSPU.US,D,20100315,000000,15.434,15.434,15.3783,15.3995,5016.5317358732,0
+RSPU.US,D,20100317,000000,15.6331,15.6524,15.6331,15.6524,1180.966591888,0
+RSPU.US,D,20100318,000000,15.6892,15.6892,15.6524,15.6524,16409.870863198,0
+RSPU.US,D,20100319,000000,15.571,15.571,15.424,15.4743,3932.4332588522,0
+RSPU.US,D,20100322,000000,15.4268,15.434,15.4176,15.434,880.05712868443,0
+RSPU.US,D,20100323,000000,15.4443,15.4938,15.4268,15.4633,49361.51810771,0
+RSPU.US,D,20100324,000000,15.8547,15.8547,15.393,15.3951,7324.8783029145,0
+RSPU.US,D,20100325,000000,15.4443,15.4472,15.2341,15.2341,5107.2167795785,0
+RSPU.US,D,20100326,000000,15.2415,15.2889,15.2415,15.2579,6154.2168296292,0
+RSPU.US,D,20100329,000000,15.4176,15.4176,15.4176,15.4176,663.64963802431,0
+RSPU.US,D,20100330,000000,15.4501,15.4501,15.4302,15.4302,4894.9313363595,0
+RSPU.US,D,20100331,000000,15.4501,15.4501,15.3725,15.3725,880.05712868443,0
+RSPU.US,D,20100401,000000,15.5209,15.5776,15.5209,15.5776,1308.7500625635,0
+RSPU.US,D,20100405,000000,15.6092,15.6892,15.6092,15.6892,1463.3268416064,0
+RSPU.US,D,20100406,000000,15.6782,15.797,15.6782,15.7776,6329.4038458779,0
+RSPU.US,D,20100407,000000,15.6524,15.6524,15.6092,15.6331,1308.7500625635,0
+RSPU.US,D,20100408,000000,15.5675,15.6179,15.5578,15.6179,5535.9097134574,0
+RSPU.US,D,20100409,000000,15.6694,15.6694,15.564,15.6354,1661.1851187813,0
+RSPU.US,D,20100412,000000,15.7713,15.7713,15.746,15.746,64592.483402741,0
+RSPU.US,D,20100414,000000,15.6892,15.7038,15.6892,15.6892,2081.6339577782,0
+RSPU.US,D,20100415,000000,15.6602,15.765,15.6602,15.765,8277.0712618188,0
+RSPU.US,D,20100416,000000,15.7004,15.7004,15.5607,15.5675,3149.2442450346,0
+RSPU.US,D,20100419,000000,15.5739,15.5739,15.5739,15.5739,298.84843948301,0
+RSPU.US,D,20100420,000000,15.7621,15.7621,15.6694,15.7428,1780.7244945746,0
+RSPU.US,D,20100421,000000,15.732,15.732,15.732,15.732,2971.9962050655,0
+RSPU.US,D,20100422,000000,15.7111,15.8076,15.7111,15.7941,29825.074260403,0
+RSPU.US,D,20100423,000000,15.8785,15.8917,15.8785,15.8917,2370.1772786583,0
+RSPU.US,D,20100426,000000,15.9421,15.9421,15.8813,15.8848,3901.5179030435,0
+RSPU.US,D,20100427,000000,15.8305,15.8305,15.8305,15.8305,566.78152315742,0
+RSPU.US,D,20100428,000000,15.6388,15.746,15.599,15.746,15540.118853116,0
+RSPU.US,D,20100429,000000,15.7834,15.8305,15.7776,15.7941,19979.563947229,0
+RSPU.US,D,20100430,000000,15.895,15.895,15.8547,15.8547,3336.7974036068,0
+RSPU.US,D,20100503,000000,15.8484,16.0299,15.8484,16.0299,3736.6360053978,0
+RSPU.US,D,20100504,000000,15.8004,15.8004,15.6713,15.6713,1512.7914109002,0
+RSPU.US,D,20100505,000000,15.6331,15.6694,15.606,15.606,3004.9725845946,0
+RSPU.US,D,20100506,000000,15.5078,15.5175,13.3444,15.1996,3806.7108118972,0
+RSPU.US,D,20100507,000000,14.895,15.1701,14.895,14.9979,18246.242998227,0
+RSPU.US,D,20100510,000000,15.2341,15.4535,15.2341,15.3288,6479.8585774796,0
+RSPU.US,D,20100511,000000,15.4535,15.6859,15.4535,15.5607,3349.1635459302,0
+RSPU.US,D,20100512,000000,15.5675,15.7428,15.5675,15.7428,4744.4766047578,0
+RSPU.US,D,20100514,000000,15.5859,15.5859,15.5859,15.5859,298.84843948301,0
+RSPU.US,D,20100517,000000,15.6892,15.6892,15.4104,15.6116,9309.6441458257,0
+RSPU.US,D,20100518,000000,15.6966,15.7258,15.4588,15.4588,5933.687291528,0
+RSPU.US,D,20100520,000000,14.8733,14.9655,14.8733,14.9655,1257.2244695491,0
+RSPU.US,D,20100521,000000,14.7557,14.7591,14.6632,14.7591,8897.4394017112,0
+RSPU.US,D,20100525,000000,14.4759,14.6632,14.4759,14.6632,2675.208789303,0
+RSPU.US,D,20100526,000000,14.9892,14.9979,14.9023,14.9217,3858.2364049117,0
+RSPU.US,D,20100527,000000,15.0925,15.0963,15.012,15.0925,33982.159104798,0
+RSPU.US,D,20100601,000000,14.9367,15.0149,14.9367,15.0149,7718.5338335437,0
+RSPU.US,D,20100602,000000,14.9615,15.0523,14.9585,15.0523,1135.6240700354,0
+RSPU.US,D,20100603,000000,15.2415,15.2415,15.1905,15.2312,2971.9962050655,0
+RSPU.US,D,20100604,000000,15.0624,15.0624,14.8663,14.8663,1797.2126843391,0
+RSPU.US,D,20100607,000000,14.9149,14.9149,14.9149,14.9149,603.87995012771,0
+RSPU.US,D,20100608,000000,14.8305,14.8988,14.8305,14.8988,46327.691191027,0
+RSPU.US,D,20100609,000000,14.9979,14.9979,14.9979,14.9979,1634.3918104139,0
+RSPU.US,D,20100610,000000,15.2181,15.2687,15.2181,15.2687,880.05712868443,0
+RSPU.US,D,20100611,000000,15.2754,15.2754,15.2516,15.2516,603.87995012771,0
+RSPU.US,D,20100615,000000,15.6456,15.6456,15.6456,15.6456,360.67915110018,0
+RSPU.US,D,20100616,000000,15.8213,15.8213,15.7583,15.7583,1197.4547816526,0
+RSPU.US,D,20100617,000000,15.7859,15.8344,15.6825,15.8344,2699.9410739499,0
+RSPU.US,D,20100618,000000,15.8276,15.8276,15.7004,15.7145,2524.7540577012,0
+RSPU.US,D,20100621,000000,15.9097,15.9097,15.6747,15.6747,12885.520301018,0
+RSPU.US,D,20100622,000000,15.6215,15.6215,15.6215,15.6215,663.64963802431,0
+RSPU.US,D,20100623,000000,15.3157,15.3157,15.0891,15.1366,4744.4766047578,0
+RSPU.US,D,20100624,000000,15.1541,15.1672,15.1541,15.1672,2320.7127093645,0
+RSPU.US,D,20100625,000000,15.0193,15.0662,14.9979,15.0662,3153.3662924758,0
+RSPU.US,D,20100628,000000,15.2545,15.2545,15.2545,15.2545,640.97837709802,0
+RSPU.US,D,20100629,000000,14.9979,14.9979,14.8508,14.8693,7413.502322899,0
+RSPU.US,D,20100701,000000,14.7223,14.7524,14.6743,14.6903,5043.3250442407,0
+RSPU.US,D,20100702,000000,14.698,14.7326,14.666,14.7198,9105.6027974889,0
+RSPU.US,D,20100706,000000,14.8538,14.8538,14.8538,14.8538,591.51380780429,0
+RSPU.US,D,20100707,000000,15.1959,15.3123,15.1959,15.3123,1634.3918104139,0
+RSPU.US,D,20100709,000000,15.5025,15.5025,15.5025,15.5025,741.96853940608,0
+RSPU.US,D,20100712,000000,15.4501,15.4501,15.4501,15.4501,502.88978781967,0
+RSPU.US,D,20100713,000000,15.6713,15.6713,15.6713,15.6713,298.84843948301,0
+RSPU.US,D,20100714,000000,15.6713,15.6747,15.6354,15.6354,7718.5338335437,0
+RSPU.US,D,20100715,000000,15.7004,15.7174,15.5859,15.7174,12139.429714172,0
+RSPU.US,D,20100716,000000,15.5491,15.5491,15.4501,15.4501,1413.8622723127,0
+RSPU.US,D,20100719,000000,15.5957,15.6092,15.5607,15.606,4262.1970541438,0
+RSPU.US,D,20100720,000000,15.4898,15.7859,15.4898,15.7859,857.38586775813,0
+RSPU.US,D,20100721,000000,15.7713,15.7713,15.5607,15.5607,2992.6064422712,0
+RSPU.US,D,20100722,000000,15.8508,15.8912,15.8508,15.8912,1551.9508615911,0
+RSPU.US,D,20100723,000000,15.9168,15.9247,15.8756,15.8756,6863.2089895063,0
+RSPU.US,D,20100726,000000,16.0469,16.0469,16.0469,16.0469,6589.0928346701,0
+RSPU.US,D,20100727,000000,16.1619,16.2832,16.1619,16.2759,48879.238557096,0
+RSPU.US,D,20100728,000000,16.2176,16.2176,16.1619,16.1619,3819.0769542208,0
+RSPU.US,D,20100729,000000,16.2391,16.2391,15.9815,15.9815,4014.874207675,0
+RSPU.US,D,20100730,000000,15.8405,15.8848,15.8305,15.8848,919.21657937531,0
+RSPU.US,D,20100802,000000,16.1411,16.1779,16.1411,16.1715,4457.9943075981,0
+RSPU.US,D,20100803,000000,16.1546,16.2114,16.1444,16.1444,9074.6874416804,0
+RSPU.US,D,20100804,000000,16.1372,16.1444,16.0371,16.1444,5340.1124600032,0
+RSPU.US,D,20100805,000000,16.1274,16.1755,16.1274,16.1755,3435.7265421943,0
+RSPU.US,D,20100806,000000,16.1372,16.1983,16.1372,16.1983,3044.1320352855,0
+RSPU.US,D,20100809,000000,16.2487,16.2954,16.2487,16.2861,18217.388666139,0
+RSPU.US,D,20100810,000000,16.2361,16.2924,16.0469,16.2895,12092.026168599,0
+RSPU.US,D,20100811,000000,16.1517,16.1517,16.011,16.011,8948.9649947254,0
+RSPU.US,D,20100812,000000,15.9247,15.9995,15.8756,15.9795,20548.406494106,0
+RSPU.US,D,20100813,000000,16.0533,16.0599,15.9955,16.0299,25785.467768081,0
+RSPU.US,D,20100816,000000,15.9421,16.0469,15.8547,16.014,5657.5101129713,0
+RSPU.US,D,20100817,000000,16.1856,16.259,16.1856,16.2075,8161.6539334668,0
+RSPU.US,D,20100818,000000,16.1715,16.1856,16.1658,16.1658,6883.8192267118,0
+RSPU.US,D,20100819,000000,15.8616,15.9097,15.8616,15.8813,9425.0614741778,0
+RSPU.US,D,20100820,000000,15.7941,15.7941,15.7941,15.7941,7357.8546824436,0
+RSPU.US,D,20100823,000000,16.0036,16.014,16.0036,16.014,4159.1458681151,0
+RSPU.US,D,20100824,000000,15.8042,16.0333,15.8042,15.9348,6688.0219732576,0
+RSPU.US,D,20100825,000000,15.8004,16.0036,15.8004,15.9915,8637.7504129189,0
+RSPU.US,D,20100826,000000,15.9561,15.9731,15.9168,15.9168,10626.638303271,0
+RSPU.US,D,20100827,000000,16.0076,16.189,16.0076,16.189,18040.14062617,0
+RSPU.US,D,20100830,000000,16.1715,16.1715,16.0036,16.0036,9229.2642207234,0
+RSPU.US,D,20100831,000000,15.9357,16.0998,15.8723,15.992,18369.904421462,0
+RSPU.US,D,20100901,000000,16.1779,16.4011,16.1779,16.3758,16238.80589439,0
+RSPU.US,D,20100902,000000,16.4375,16.4375,16.3506,16.4041,25484.558304878,0
+RSPU.US,D,20100903,000000,16.4981,16.5053,16.4981,16.502,6644.7404751255,0
+RSPU.US,D,20100907,000000,16.5326,16.5383,16.4579,16.4579,15426.762548485,0
+RSPU.US,D,20100908,000000,16.4117,16.4117,16.4117,16.4117,2157.8918354393,0
+RSPU.US,D,20100909,000000,16.5258,16.5525,16.5258,16.5525,6871.4530843884,0
+RSPU.US,D,20100910,000000,16.5053,16.5157,16.4908,16.5157,3114.2068417849,0
+RSPU.US,D,20100913,000000,16.6645,16.6645,16.5831,16.5907,2971.9962050655,0
+RSPU.US,D,20100914,000000,16.6044,16.6044,16.6044,16.6044,298.84843948301,0
+RSPU.US,D,20100915,000000,16.5383,16.5622,16.5288,16.5622,2704.0631213911,0
+RSPU.US,D,20100916,000000,16.5354,16.5354,16.4278,16.4278,3621.2186770458,0
+RSPU.US,D,20100917,000000,16.3444,16.3661,16.2759,16.3064,9216.8980783998,0
+RSPU.US,D,20100920,000000,16.3128,16.5714,16.3128,16.5714,9814.5949573658,0
+RSPU.US,D,20100921,000000,16.5193,16.5714,16.502,16.5088,6879.6971792708,0
+RSPU.US,D,20100922,000000,16.5587,16.637,16.5413,16.637,14183.96524498,0
+RSPU.US,D,20100923,000000,16.5796,16.5796,16.434,16.4375,69388.485600512,0
+RSPU.US,D,20100924,000000,16.6408,16.6994,16.6408,16.6811,94271.224978982,0
+RSPU.US,D,20100927,000000,16.8043,16.8043,16.6878,16.7674,30870.013286734,0
+RSPU.US,D,20100928,000000,16.7412,16.8019,16.7314,16.7858,22481.646744005,0
+RSPU.US,D,20100929,000000,16.7112,16.8216,16.7112,16.8216,2535.059176304,0
+RSPU.US,D,20100930,000000,16.747,16.7611,16.7217,16.7217,2971.9962050655,0
+RSPU.US,D,20101001,000000,16.7824,16.7925,16.7674,16.7925,5043.3250442407,0
+RSPU.US,D,20101004,000000,16.9168,16.9168,16.7349,16.7349,1780.7244945746,0
+RSPU.US,D,20101005,000000,16.9474,17.0149,16.9373,17.011,17687.705569952,0
+RSPU.US,D,20101006,000000,16.9129,16.9129,16.9129,16.9129,1180.966591888,0
+RSPU.US,D,20101007,000000,16.9168,16.9373,16.9168,16.9373,880.05712868443,0
+RSPU.US,D,20101008,000000,16.9373,16.9804,16.865,16.9658,31741.826320535,0
+RSPU.US,D,20101011,000000,16.9688,16.9688,16.9688,16.9688,302.97048692415,0
+RSPU.US,D,20101012,000000,16.9474,16.9552,16.8722,16.9129,2823.6024971841,0
+RSPU.US,D,20101013,000000,17.0842,17.0842,16.9872,17.0241,16413.992910639,0
+RSPU.US,D,20101014,000000,17.058,17.058,17.0406,17.0406,1018.1457179628,0
+RSPU.US,D,20101015,000000,17.0275,17.0275,16.944,16.9638,2871.0060427574,0
+RSPU.US,D,20101018,000000,17.1254,17.1308,17.1254,17.1308,3891.2127844408,0
+RSPU.US,D,20101019,000000,17.0484,17.1342,17.011,17.0885,2609.2560302446,0
+RSPU.US,D,20101020,000000,17.0992,17.209,17.0992,17.1731,4006.6301127928,0
+RSPU.US,D,20101021,000000,17.2458,17.2458,17.0275,17.0445,32428.147219485,0
+RSPU.US,D,20101022,000000,17.1875,17.1875,16.9838,17.0275,4177.6950816003,0
+RSPU.US,D,20101025,000000,17.0512,17.0785,17.0484,17.075,6516.9570044501,0
+RSPU.US,D,20101026,000000,16.994,16.994,16.9765,16.9838,1597.2933834436,0
+RSPU.US,D,20101027,000000,16.7893,16.828,16.7504,16.828,3450.1537082383,0
+RSPU.US,D,20101028,000000,16.9575,16.9575,16.8688,16.8688,2335.1398754086,0
+RSPU.US,D,20101029,000000,16.8801,16.9148,16.8801,16.9148,11170.748565503,0
+RSPU.US,D,20101101,000000,17.075,17.075,16.8435,16.8567,25111.513011453,0
+RSPU.US,D,20101102,000000,17.0017,17.0541,17.0017,17.0541,2524.7540577012,0
+RSPU.US,D,20101103,000000,17.075,17.075,16.9979,17.0211,1234.5532086229,0
+RSPU.US,D,20101104,000000,17.1308,17.2171,17.1308,17.1949,11556.160001249,0
+RSPU.US,D,20101105,000000,17.1667,17.1797,17.1598,17.1731,3336.7974036068,0
+RSPU.US,D,20101108,000000,17.1187,17.1527,17.1057,17.1382,4853.7108619481,0
+RSPU.US,D,20101109,000000,17.1222,17.2128,17.0638,17.0638,18085.483148023,0
+RSPU.US,D,20101110,000000,17.0954,17.0954,16.9552,17.0241,5943.9924101308,0
+RSPU.US,D,20101111,000000,17.0017,17.011,17.0017,17.011,4567.2285647885,0
+RSPU.US,D,20101112,000000,16.9329,16.9329,16.8319,16.8435,26506.826070283,0
+RSPU.US,D,20101115,000000,16.9513,17.0241,16.9221,16.9221,41715.120104385,0
+RSPU.US,D,20101116,000000,16.7611,16.7611,16.5622,16.6737,45523.891940004,0
+RSPU.US,D,20101117,000000,16.7112,16.747,16.6844,16.714,17143.595307722,0
+RSPU.US,D,20101118,000000,16.8144,16.8722,16.8144,16.8688,34126.430765238,0
+RSPU.US,D,20101119,000000,16.765,16.7989,16.765,16.7925,7145.5692392246,0
+RSPU.US,D,20101122,000000,16.8402,16.8402,16.7067,16.8359,16688.109065475,0
+RSPU.US,D,20101123,000000,16.6572,16.6844,16.6145,16.6781,7623.7267423974,0
+RSPU.US,D,20101124,000000,16.747,16.747,16.7412,16.7412,4251.8919355409,0
+RSPU.US,D,20101126,000000,16.7067,16.7067,16.7067,16.7067,2071.3288391752,0
+RSPU.US,D,20101129,000000,16.5288,16.6543,16.5288,16.6543,4132.3525597476,0
+RSPU.US,D,20101130,000000,16.6135,16.6635,16.5996,16.6635,2982.3013236683,0
+RSPU.US,D,20101201,000000,16.859,16.859,16.7893,16.8105,6279.9392765842,0
+RSPU.US,D,20101202,000000,16.8319,16.9105,16.8071,16.9105,12440.339177375,0
+RSPU.US,D,20101203,000000,16.9168,16.9513,16.8359,16.9513,35377.472163626,0
+RSPU.US,D,20101206,000000,16.9575,16.9979,16.9256,16.9979,29610.727793465,0
+RSPU.US,D,20101207,000000,17.0046,17.072,16.893,16.9129,6628.252285361,0
+RSPU.US,D,20101208,000000,16.9552,16.9575,16.8144,16.8853,8244.0948822897,0
+RSPU.US,D,20101209,000000,16.859,16.9552,16.859,16.9513,9014.9177537838,0
+RSPU.US,D,20101210,000000,17.0211,17.0211,16.9804,16.9979,2071.3288391752,0
+RSPU.US,D,20101213,000000,17.0337,17.1308,17.0337,17.1308,7883.4157311896,0
+RSPU.US,D,20101214,000000,17.1628,17.22,17.1628,17.22,4892.870312639,0
+RSPU.US,D,20101215,000000,17.1731,17.1731,17.0541,17.0541,19991.930089552,0
+RSPU.US,D,20101216,000000,16.9474,17.0241,16.944,17.0241,5933.687291528,0
+RSPU.US,D,20101217,000000,16.9329,16.9638,16.8722,16.9638,8885.0732593878,0
+RSPU.US,D,20101220,000000,17.0305,17.0954,17.0017,17.0678,4874.3210991538,0
+RSPU.US,D,20101221,000000,17.1057,17.1057,17.1057,17.1057,397.77757807047,0
+RSPU.US,D,20101222,000000,17.1057,17.1949,17.1057,17.191,6828.1715862564,0
+RSPU.US,D,20101223,000000,17.1987,17.1987,17.1827,17.1827,1729.1989015602,0
+RSPU.US,D,20101227,000000,17.22,17.22,17.22,17.22,298.84843948301,0
+RSPU.US,D,20101228,000000,17.209,17.235,17.1851,17.206,25505.168542086,0
+RSPU.US,D,20101229,000000,17.209,17.2317,17.1944,17.22,15189.744820619,0
+RSPU.US,D,20101230,000000,17.1875,17.1875,17.1822,17.1822,2345.4449940114,0
+RSPU.US,D,20101231,000000,17.223,17.223,17.223,17.223,5933.687291528,0
+RSPU.US,D,20110103,000000,17.3486,17.3613,17.2458,17.3418,14486.935731904,0
+RSPU.US,D,20110104,000000,17.3583,17.4321,17.3073,17.406,6525.2010993323,0
+RSPU.US,D,20110105,000000,17.3739,17.3739,17.3739,17.3739,880.05712868443,0
+RSPU.US,D,20110106,000000,17.2584,17.2584,17.224,17.224,8594.4689147871,0
+RSPU.US,D,20110107,000000,17.224,17.2375,17.206,17.235,6854.9648946239,0
+RSPU.US,D,20110110,000000,17.1875,17.2458,17.1875,17.2458,4245.7088643793,0
+RSPU.US,D,20110111,000000,17.2778,17.2778,17.1949,17.2375,16566.508665961,0
+RSPU.US,D,20110112,000000,17.2918,17.3583,17.2666,17.2744,30142.47191337,0
+RSPU.US,D,20110113,000000,17.2744,17.3172,17.2744,17.2918,7607.2385526328,0
+RSPU.US,D,20110114,000000,17.2918,17.3418,17.2918,17.3341,10331.911911229,0
+RSPU.US,D,20110118,000000,17.4219,17.4219,17.3007,17.3375,8963.3921607694,0
+RSPU.US,D,20110119,000000,17.3138,17.3138,17.2317,17.2317,4462.1163550392,0
+RSPU.US,D,20110120,000000,17.2802,17.3879,17.2802,17.3651,2291.8583772765,0
+RSPU.US,D,20110121,000000,17.3341,17.3841,17.3341,17.3841,9047.8941333129,0
+RSPU.US,D,20110124,000000,17.3924,17.472,17.3924,17.4461,13392.53213628,0
+RSPU.US,D,20110125,000000,17.453,17.4651,17.403,17.453,49252.283850521,0
+RSPU.US,D,20110126,000000,17.4904,17.4904,17.4904,17.4904,880.05712868443,0
+RSPU.US,D,20110127,000000,17.551,17.6072,17.551,17.6072,76674.204452734,0
+RSPU.US,D,20110128,000000,17.4685,17.4685,17.3307,17.3307,10086.650088481,0
+RSPU.US,D,20110131,000000,17.3686,17.3825,17.3337,17.3337,13252.38252328,0
+RSPU.US,D,20110201,000000,17.4321,17.5189,17.4321,17.5107,16811.77048871,0
+RSPU.US,D,20110202,000000,17.5665,17.5665,17.4564,17.4757,5476.140025561,0
+RSPU.US,D,20110203,000000,17.3739,17.4564,17.3739,17.4564,3567.6320603109,0
+RSPU.US,D,20110204,000000,17.3962,17.453,17.3962,17.453,142732.0757208,0
+RSPU.US,D,20110207,000000,17.5083,17.5665,17.5058,17.5665,32741.422825014,0
+RSPU.US,D,20110208,000000,17.5368,17.5573,17.5223,17.5573,9280.7898137376,0
+RSPU.US,D,20110209,000000,17.5058,17.5448,17.4865,17.5448,5138.132135387,0
+RSPU.US,D,20110210,000000,17.6072,17.6141,17.5573,17.6141,6385.0514863333,0
+RSPU.US,D,20110211,000000,17.5834,17.669,17.5796,17.634,14369.457379831,0
+RSPU.US,D,20110214,000000,17.6655,17.6655,17.4583,17.5326,22982.475508103,0
+RSPU.US,D,20110215,000000,17.5326,17.551,17.4583,17.551,19509.650538939,0
+RSPU.US,D,20110216,000000,17.5758,17.6107,17.4564,17.472,12537.207292242,0
+RSPU.US,D,20110218,000000,17.5058,17.5058,17.4757,17.5039,2300.1024721589,0
+RSPU.US,D,20110222,000000,17.3583,17.4461,17.2918,17.3418,8755.2287649916,0
+RSPU.US,D,20110223,000000,17.3239,17.3418,17.0241,17.224,13961.374683157,0
+RSPU.US,D,20110224,000000,17.252,17.252,17.1488,17.1488,4080.8269667334,0
+RSPU.US,D,20110225,000000,17.1851,17.2623,17.1851,17.2623,4406.4687145838,0
+RSPU.US,D,20110228,000000,17.4113,17.5529,17.3429,17.4588,9379.7189523251,0
+RSPU.US,D,20110301,000000,17.5219,17.5563,17.3531,17.3531,10129.931586613,0
+RSPU.US,D,20110302,000000,17.369,17.3943,17.3588,17.3943,1411.8012485921,0
+RSPU.US,D,20110303,000000,17.5587,17.5587,17.5258,17.5587,4470.3604499216,0
+RSPU.US,D,20110304,000000,17.6072,17.6072,17.3739,17.3996,7732.9609995876,0
+RSPU.US,D,20110307,000000,17.6107,17.6181,17.5058,17.5147,6073.836904527,0
+RSPU.US,D,20110308,000000,17.5694,17.7523,17.5694,17.7523,3101.8406994615,0
+RSPU.US,D,20110309,000000,17.8542,17.8609,17.8542,17.8609,1073.7933584182,0
+RSPU.US,D,20110310,000000,17.78,17.8208,17.6616,17.666,6477.7975537592,0
+RSPU.US,D,20110311,000000,17.7363,17.7393,17.6694,17.7333,2061.0237205724,0
+RSPU.US,D,20110314,000000,17.4835,17.5476,17.4461,17.5476,4488.9096634068,0
+RSPU.US,D,20110315,000000,17.2705,17.3341,17.1187,17.3341,5305.0750567533,0
+RSPU.US,D,20110316,000000,17.1628,17.1628,16.9688,17.1147,20468.026569005,0
+RSPU.US,D,20110317,000000,17.1139,17.1944,17.1139,17.1944,4457.9943075981,0
+RSPU.US,D,20110318,000000,17.3147,17.3825,17.3147,17.3147,599.75790268658,0
+RSPU.US,D,20110321,000000,17.3753,17.3753,17.3389,17.3661,3173.9765296815,0
+RSPU.US,D,20110322,000000,17.4132,17.4574,17.4132,17.4574,5892.4668171166,0
+RSPU.US,D,20110323,000000,17.3108,17.4234,17.3108,17.4234,2642.2324097739,0
+RSPU.US,D,20110324,000000,17.405,17.5025,17.405,17.5025,8889.1953068288,0
+RSPU.US,D,20110325,000000,17.5219,17.587,17.5,17.5175,10700.835157212,0
+RSPU.US,D,20110328,000000,17.5976,17.6237,17.4927,17.4927,14033.510513378,0
+RSPU.US,D,20110329,000000,17.5137,17.6072,17.5137,17.6072,46035.025822706,0
+RSPU.US,D,20110330,000000,17.777,17.845,17.7533,17.845,45326.033662828,0
+RSPU.US,D,20110331,000000,17.8217,17.8546,17.813,17.8329,17840.221325275,0
+RSPU.US,D,20110401,000000,17.8829,17.9299,17.8372,17.8566,97259.709373813,0
+RSPU.US,D,20110404,000000,17.8566,17.8645,17.8566,17.8645,682.19885150948,0
+RSPU.US,D,20110405,000000,17.8309,17.8858,17.8309,17.835,8736.6795515064,0
+RSPU.US,D,20110406,000000,17.8926,17.8926,17.879,17.879,989.29138587476,0
+RSPU.US,D,20110407,000000,17.8208,17.8645,17.8071,17.8645,6181.0101379967,0
+RSPU.US,D,20110408,000000,17.8645,17.8678,17.8071,17.8071,4286.9293387906,0
+RSPU.US,D,20110411,000000,17.7737,17.7737,17.6435,17.6728,8002.9551069826,0
+RSPU.US,D,20110412,000000,17.5976,17.6237,17.5539,17.583,11484.02417103,0
+RSPU.US,D,20110413,000000,17.6761,17.7188,17.6761,17.7188,1382.9469165041,0
+RSPU.US,D,20110414,000000,17.6586,17.7223,17.6515,17.7223,5426.6754562672,0
+RSPU.US,D,20110415,000000,17.8071,17.8901,17.8071,17.8625,16686.048041754,0
+RSPU.US,D,20110418,000000,17.6945,17.7493,17.6616,17.666,11966.303721643,0
+RSPU.US,D,20110419,000000,17.679,17.679,17.6586,17.6586,2469.1064172458,0
+RSPU.US,D,20110420,000000,17.8208,17.9299,17.8208,17.9091,19515.833610101,0
+RSPU.US,D,20110421,000000,17.9062,17.9367,17.5587,17.9367,4082.887990454,0
+RSPU.US,D,20110425,000000,17.9163,17.977,17.879,17.9663,2417.5808242314,0
+RSPU.US,D,20110426,000000,18.0008,18.1235,17.977,18.1235,17621.752810894,0
+RSPU.US,D,20110427,000000,18.1982,18.2565,18.1852,18.2565,3726.3308867948,0
+RSPU.US,D,20110428,000000,18.2825,18.45,18.2825,18.45,9381.7799760457,0
+RSPU.US,D,20110429,000000,18.4947,18.518,18.4185,18.518,6448.9432216711,0
+RSPU.US,D,20110502,000000,18.5752,18.6596,18.518,18.5257,6337.6479407602,0
+RSPU.US,D,20110503,000000,18.4399,18.7042,18.4399,18.6461,4134.4135834682,0
+RSPU.US,D,20110504,000000,18.6393,18.6393,18.5652,18.5652,12110.575382084,0
+RSPU.US,D,20110505,000000,18.4607,18.4607,18.3927,18.4079,4167.3899629975,0
+RSPU.US,D,20110506,000000,18.6564,18.6564,18.6068,18.6461,1191.2717104908,0
+RSPU.US,D,20110509,000000,18.5714,18.6217,18.5393,18.6068,35377.472163626,0
+RSPU.US,D,20110510,000000,18.9018,18.9018,18.8334,18.8901,5113.3998507401,0
+RSPU.US,D,20110511,000000,18.8581,18.8659,18.7616,18.7616,24285.042499503,0
+RSPU.US,D,20110512,000000,18.83,18.9707,18.83,18.9707,7141.4471917834,0
+RSPU.US,D,20110513,000000,18.9925,18.9945,18.7927,18.876,21974.634908742,0
+RSPU.US,D,20110516,000000,18.9407,18.9444,18.8615,18.8805,9016.9787775044,0
+RSPU.US,D,20110517,000000,18.925,18.9707,18.9058,18.9483,155815.454299,0
+RSPU.US,D,20110518,000000,18.9197,18.9979,18.9158,18.9945,9750.7032220282,0
+RSPU.US,D,20110519,000000,19.061,19.061,18.9372,18.9668,45406.41358793,0
+RSPU.US,D,20110520,000000,18.9979,19.1158,18.9285,19.0371,19344.768641293,0
+RSPU.US,D,20110523,000000,18.8844,18.9095,18.8126,18.8126,26416.141026577,0
+RSPU.US,D,20110524,000000,18.8232,18.8373,18.8232,18.8373,2038.3524596461,0
+RSPU.US,D,20110525,000000,18.8027,18.8027,18.6217,18.7785,35060.074510657,0
+RSPU.US,D,20110526,000000,18.7888,18.83,18.7888,18.83,1325.238252328,0
+RSPU.US,D,20110527,000000,18.8067,18.8489,18.8053,18.8357,5500.8723102077,0
+RSPU.US,D,20110531,000000,18.9392,18.9392,18.8689,18.907,6389.1735337745,0
+RSPU.US,D,20110601,000000,18.8684,18.8684,18.7616,18.7616,2462.923346084,0
+RSPU.US,D,20110602,000000,18.6286,18.7393,18.6286,18.7247,1929.1182024558,0
+RSPU.US,D,20110603,000000,18.4889,18.6393,18.4796,18.5001,210749.98054715,0
+RSPU.US,D,20110606,000000,18.5112,18.5112,18.3855,18.4636,4758.9037708018,0
+RSPU.US,D,20110607,000000,18.3686,18.4758,18.3686,18.4141,11253.189514325,0
+RSPU.US,D,20110608,000000,18.3357,18.388,18.3297,18.3729,4954.7010242562,0
+RSPU.US,D,20110609,000000,18.3836,18.4564,18.3836,18.3947,4414.7128094662,0
+RSPU.US,D,20110610,000000,18.302,18.3258,18.2255,18.2361,23192.699927601,0
+RSPU.US,D,20110613,000000,18.242,18.3432,18.242,18.3432,4620.8151815234,0
+RSPU.US,D,20110614,000000,18.4384,18.4384,18.3297,18.3947,10356.644195876,0
+RSPU.US,D,20110615,000000,18.271,18.3224,18.1231,18.1231,5389.5770292969,0
+RSPU.US,D,20110616,000000,18.2065,18.253,18.2065,18.2127,2716.4292637145,0
+RSPU.US,D,20110617,000000,18.3568,18.4171,18.3568,18.3836,2883.3721850808,0
+RSPU.US,D,20110620,000000,18.3297,18.4564,18.3078,18.452,3635.6458430897,0
+RSPU.US,D,20110621,000000,18.5893,18.5893,18.5606,18.5606,1603.4764546053,0
+RSPU.US,D,20110622,000000,18.5568,18.5568,18.4384,18.5137,5103.0947321373,0
+RSPU.US,D,20110623,000000,18.1715,18.2167,18.1715,18.1919,1755.9922099277,0
+RSPU.US,D,20110624,000000,18.3258,18.4384,18.3258,18.3384,2978.1792762271,0
+RSPU.US,D,20110627,000000,18.3947,18.4957,18.3947,18.4758,5026.8368544762,0
+RSPU.US,D,20110628,000000,18.5893,18.5893,18.5208,18.5471,210811.81125875,0
+RSPU.US,D,20110629,000000,18.6072,18.678,18.6072,18.6684,15010.435756929,0
+RSPU.US,D,20110630,000000,18.649,18.7533,18.649,18.7533,82156.527549458,0
+RSPU.US,D,20110701,000000,18.8315,18.9662,18.8315,18.9402,10358.705219597,0
+RSPU.US,D,20110705,000000,18.9842,18.9842,18.897,18.9217,5573.0081404279,0
+RSPU.US,D,20110706,000000,18.9577,18.9808,18.9217,18.9478,5676.0593264564,0
+RSPU.US,D,20110707,000000,19.009,19.0207,18.9507,19.0207,7341.366492679,0
+RSPU.US,D,20110708,000000,18.8891,18.9313,18.8863,18.9313,7669.06926425,0
+RSPU.US,D,20110711,000000,18.7465,18.7668,18.6646,18.7188,143638.92615786,0
+RSPU.US,D,20110712,000000,18.7601,18.8456,18.7601,18.814,8963.3921607694,0
+RSPU.US,D,20110713,000000,18.8067,18.893,18.7015,18.73,25672.111463451,0
+RSPU.US,D,20110714,000000,18.7742,18.8212,18.6072,18.6072,76431.003653707,0
+RSPU.US,D,20110715,000000,18.6887,18.7015,18.5689,18.6646,7197.0948322389,0
+RSPU.US,D,20110718,000000,18.4821,18.4821,18.4239,18.4306,7129.0810494601,0
+RSPU.US,D,20110719,000000,18.5252,18.6325,18.4821,18.6126,40938.114161729,0
+RSPU.US,D,20110720,000000,18.7436,18.7563,18.7188,18.7218,9845.5103131745,0
+RSPU.US,D,20110721,000000,18.8396,18.9842,18.7809,18.9842,16133.693684641,0
+RSPU.US,D,20110722,000000,18.897,18.897,18.8675,18.8701,3349.1635459302,0
+RSPU.US,D,20110725,000000,18.7772,18.8701,18.7631,18.8701,8458.4413492293,0
+RSPU.US,D,20110726,000000,18.7984,18.8474,18.7848,18.7922,6801.378277889,0
+RSPU.US,D,20110727,000000,18.7708,18.7708,18.7668,18.7668,871.81303380213,0
+RSPU.US,D,20110728,000000,18.5636,18.5738,18.4796,18.4899,8522.3330845669,0
+RSPU.US,D,20110729,000000,18.3148,18.3977,18.1773,18.3148,23394.680252218,0
+RSPU.US,D,20110801,000000,18.4734,18.4734,18.271,18.3768,6354.1361305248,0
+RSPU.US,D,20110802,000000,18.1546,18.1546,17.9619,17.9619,7838.0732093369,0
+RSPU.US,D,20110803,000000,17.8251,17.8251,17.6582,17.798,13242.077404677,0
+RSPU.US,D,20110804,000000,17.5491,17.637,17.1139,17.1618,31465.64914198,0
+RSPU.US,D,20110805,000000,17.209,17.3631,16.8189,17.206,31379.086145714,0
+RSPU.US,D,20110808,000000,16.8867,16.9935,16.1484,16.1992,31900.525147021,0
+RSPU.US,D,20110809,000000,16.2647,16.5378,15.9566,16.2686,9317.8882407079,0
+RSPU.US,D,20110810,000000,16.6344,16.9463,16.5015,16.7344,54103.933688746,0
+RSPU.US,D,20110811,000000,16.7282,17.2463,16.6902,17.2463,3009.0946320358,0
+RSPU.US,D,20110812,000000,17.3083,17.3083,17.1765,17.1765,32131.359803724,0
+RSPU.US,D,20110815,000000,17.5689,17.7498,17.5553,17.7498,119850.590375,0
+RSPU.US,D,20110816,000000,17.5933,17.699,17.5933,17.6135,3670.6832463394,0
+RSPU.US,D,20110817,000000,17.8975,17.8975,17.8975,17.8975,294.72639204186,0
+RSPU.US,D,20110818,000000,17.6171,17.6171,17.4588,17.5903,3703.6596258687,0
+RSPU.US,D,20110819,000000,17.6655,17.6655,17.4142,17.4142,2085.7560052194,0
+RSPU.US,D,20110822,000000,17.6034,17.6655,17.3362,17.3952,6372.6853440099,0
+RSPU.US,D,20110823,000000,17.516,17.6655,17.516,17.6545,4420.8958806278,0
+RSPU.US,D,20110824,000000,18.0862,18.1443,18.0105,18.1443,16582.996855725,0
+RSPU.US,D,20110825,000000,17.9868,17.9868,17.8571,17.8975,14307.626668214,0
+RSPU.US,D,20110826,000000,17.8765,17.8843,17.8765,17.8843,2077.511910337,0
+RSPU.US,D,20110829,000000,18.1987,18.2288,18.1919,18.2288,22972.170389501,0
+RSPU.US,D,20110830,000000,18.2127,18.2321,18.1817,18.2191,23075.221575529,0
+RSPU.US,D,20110831,000000,18.4287,18.4447,18.3248,18.3923,17331.148466293,0
+RSPU.US,D,20110901,000000,18.3729,18.3729,18.2978,18.2978,871.81303380213,0
+RSPU.US,D,20110902,000000,18.0591,18.0591,18.0356,18.0356,595.63585524544,0
+RSPU.US,D,20110906,000000,17.7625,17.818,17.7625,17.7825,16840.624820798,0
+RSPU.US,D,20110907,000000,18.0109,18.1212,17.9868,18.1172,10447.329239582,0
+RSPU.US,D,20110908,000000,18.1453,18.2491,18.1351,18.1517,3470.763945444,0
+RSPU.US,D,20110909,000000,17.8305,17.8305,17.679,17.6955,11805.543871439,0
+RSPU.US,D,20110912,000000,17.5645,17.6582,17.5344,17.6393,6154.2168296292,0
+RSPU.US,D,20110913,000000,17.9072,18.025,17.8305,18.025,17347.636656058,0
+RSPU.US,D,20110914,000000,17.9464,17.9464,17.9464,17.9464,323.58072412987,0
+RSPU.US,D,20110915,000000,18.1958,18.3526,18.1958,18.3526,4505.3978531713,0
+RSPU.US,D,20110916,000000,18.5039,18.5481,18.4438,18.4534,11840.581274689,0
+RSPU.US,D,20110919,000000,18.271,18.4641,18.271,18.4641,3223.4410989754,0
+RSPU.US,D,20110920,000000,18.664,18.6719,18.6427,18.65,3528.47260962,0
+RSPU.US,D,20110921,000000,18.6286,18.6286,18.271,18.271,3371.8348068565,0
+RSPU.US,D,20110922,000000,17.7887,17.8271,17.6171,17.679,48139.33104141,0
+RSPU.US,D,20110923,000000,17.7925,17.9727,17.7925,17.9309,16902.455532414,0
+RSPU.US,D,20110926,000000,17.9309,18.0726,17.9148,18.042,48034.218831662,0
+RSPU.US,D,20110927,000000,18.3422,18.369,18.1212,18.1212,16257.355107875,0
+RSPU.US,D,20110928,000000,18.2307,18.271,17.9755,18.025,278479.34205259,0
+RSPU.US,D,20110929,000000,18.1905,18.252,18.0609,18.0609,26327.517006591,0
+RSPU.US,D,20110930,000000,18.1734,18.2089,18.1313,18.1347,8555.3094640962,0
+RSPU.US,D,20111003,000000,18.0075,18.0075,17.5927,17.5927,50239.514212674,0
+RSPU.US,D,20111004,000000,17.2666,17.4544,16.9363,17.4544,18283.341425198,0
+RSPU.US,D,20111005,000000,17.3403,17.6062,17.3293,17.6062,9268.4236714143,0
+RSPU.US,D,20111006,000000,17.7925,17.8524,17.7786,17.8524,53225.937583783,0
+RSPU.US,D,20111007,000000,17.9727,17.9727,17.7282,17.7925,4464.1773787598,0
+RSPU.US,D,20111010,000000,17.8959,18.108,17.8959,18.108,5970.7857184983,0
+RSPU.US,D,20111011,000000,18.0832,18.0832,17.9649,17.9794,3483.1300877674,0
+RSPU.US,D,20111012,000000,17.959,18.1109,17.959,18.0499,5725.5238957503,0
+RSPU.US,D,20111013,000000,17.9517,18.0977,17.9517,18.0977,65674.520856041,0
+RSPU.US,D,20111014,000000,18.2681,18.2681,18.1842,18.2458,4995.9214986676,0
+RSPU.US,D,20111017,000000,18.2051,18.2565,18.1982,18.2051,20692.678154548,0
+RSPU.US,D,20111018,000000,18.1871,18.3526,18.0977,18.3452,5047.4470916819,0
+RSPU.US,D,20111019,000000,18.3667,18.4899,18.3384,18.3422,21482.050239526,0
+RSPU.US,D,20111020,000000,18.3772,18.3772,18.3772,18.3772,292.66536832128,0
+RSPU.US,D,20111021,000000,18.5777,18.6719,18.5777,18.6679,20787.485245694,0
+RSPU.US,D,20111024,000000,18.6746,18.7848,18.6601,18.6887,7225.949164327,0
+RSPU.US,D,20111025,000000,18.6213,18.6213,18.4569,18.4709,13291.541973971,0
+RSPU.US,D,20111026,000000,18.5554,18.5952,18.3952,18.5952,7994.7110121005,0
+RSPU.US,D,20111027,000000,18.8679,19.0085,18.8373,18.9653,16280.026368801,0
+RSPU.US,D,20111028,000000,18.8373,18.8373,18.8373,18.8373,5469.9569543992,0
+RSPU.US,D,20111031,000000,18.8067,18.8679,18.7503,18.7503,2908.1044697277,0
+RSPU.US,D,20111101,000000,18.3732,18.484,18.3118,18.3118,8476.9905627144,0
+RSPU.US,D,20111102,000000,18.6567,18.6601,18.5592,18.598,4260.1360304232,0
+RSPU.US,D,20111103,000000,18.8053,18.9392,18.7503,18.8882,29730.267169259,0
+RSPU.US,D,20111104,000000,18.6945,18.8281,18.5903,18.8241,7669.06926425,0
+RSPU.US,D,20111107,000000,18.8585,18.8585,18.6719,18.7262,23141.174334587,0
+RSPU.US,D,20111108,000000,18.9732,18.9765,18.7678,18.9765,42263.352414059,0
+RSPU.US,D,20111109,000000,18.6461,18.8232,18.5432,18.5738,72943.7515185,0
+RSPU.US,D,20111110,000000,18.7047,18.7606,18.5481,18.702,54986.051841151,0
+RSPU.US,D,20111111,000000,18.9303,18.9979,18.8955,18.9979,60311.737135109,0
+RSPU.US,D,20111114,000000,18.9237,18.9352,18.7222,18.7606,49577.92559837,0
+RSPU.US,D,20111115,000000,18.7262,18.881,18.695,18.8436,95965.386477293,0
+RSPU.US,D,20111116,000000,18.664,18.8023,18.5554,18.5554,34944.657182307,0
+RSPU.US,D,20111117,000000,18.584,18.6567,18.3772,18.4399,35259.993811552,0
+RSPU.US,D,20111118,000000,18.5917,18.598,18.5127,18.5636,7994.7110121005,0
+RSPU.US,D,20111121,000000,18.3807,18.3807,18.1773,18.3015,28883.186420102,0
+RSPU.US,D,20111122,000000,18.2491,18.252,18.0274,18.1351,8547.0653692138,0
+RSPU.US,D,20111123,000000,17.928,17.9649,17.7722,17.8445,12102.331287201,0
+RSPU.US,D,20111125,000000,17.8794,17.9167,17.8484,17.8707,4324.0277657609,0
+RSPU.US,D,20111128,000000,18.2385,18.2978,18.0319,18.0832,32395.170839957,0
+RSPU.US,D,20111129,000000,18.1803,18.369,18.1803,18.3075,16043.008640936,0
+RSPU.US,D,20111130,000000,18.7368,18.8101,18.6766,18.8101,7269.2306624588,0
+RSPU.US,D,20111201,000000,18.8474,18.9237,18.8192,18.8882,46974.852639285,0
+RSPU.US,D,20111202,000000,18.9717,18.9717,18.6213,18.6213,55559.016435472,0
+RSPU.US,D,20111205,000000,18.8689,18.8955,18.7222,18.7222,12487.742722949,0
+RSPU.US,D,20111206,000000,18.8446,18.9342,18.8382,18.8518,10974.951312048,0
+RSPU.US,D,20111207,000000,18.7042,18.8062,18.7042,18.7965,60464.252890433,0
+RSPU.US,D,20111208,000000,18.5941,18.5941,18.468,18.4908,80781.824727834,0
+RSPU.US,D,20111209,000000,18.5616,18.5791,18.5616,18.5791,1374.7028216218,0
+RSPU.US,D,20111212,000000,18.5917,18.5952,18.4035,18.5636,62042.99706039,0
+RSPU.US,D,20111213,000000,18.7338,18.7752,18.55,18.55,14435.410138889,0
+RSPU.US,D,20111214,000000,18.4724,18.5132,18.3812,18.3846,7232.1322354885,0
+RSPU.US,D,20111215,000000,18.5675,18.65,18.5675,18.65,4208.6104374088,0
+RSPU.US,D,20111216,000000,18.6674,18.7218,18.535,18.6009,135835.89035177,0
+RSPU.US,D,20111219,000000,18.6349,18.6912,18.3812,18.389,21797.386868775,0
+RSPU.US,D,20111220,000000,18.6564,18.8891,18.6564,18.8669,9682.6894392492,0
+RSPU.US,D,20111221,000000,18.9085,19.1094,18.883,19.0964,72768.56450225,0
+RSPU.US,D,20111222,000000,19.1598,19.1933,19.1273,19.1633,20068.187967214,0
+RSPU.US,D,20111223,000000,19.285,19.3345,19.2385,19.2486,51970.774137954,0
+RSPU.US,D,20111227,000000,19.3263,19.3854,19.3263,19.3743,4457.9943075981,0
+RSPU.US,D,20111228,000000,19.3708,19.3893,19.2385,19.2531,32083.956258152,0
+RSPU.US,D,20111229,000000,19.354,19.3947,19.2609,19.3947,3501.6793012525,0
+RSPU.US,D,20111230,000000,19.4583,19.499,19.3704,19.3704,17759.841400173,0
+RSPU.US,D,20120103,000000,19.6365,19.6365,19.1763,19.2185,645036.53280384,0
+RSPU.US,D,20120104,000000,19.1909,19.2249,19.061,19.0755,35771.127694255,0
+RSPU.US,D,20120105,000000,19.0371,19.0755,18.8863,19.0192,40721.70667107,0
+RSPU.US,D,20120106,000000,19.1205,19.1205,18.883,18.9153,64308.062129299,0
+RSPU.US,D,20120109,000000,18.9085,18.9342,18.8484,18.9245,25869.969740625,0
+RSPU.US,D,20120110,000000,19.1036,19.1036,18.9867,18.9867,25709.209890419,0
+RSPU.US,D,20120111,000000,18.9784,18.9784,18.8863,18.9522,54738.728994684,0
+RSPU.US,D,20120112,000000,18.9522,18.9522,18.9048,18.9372,12407.362797846,0
+RSPU.US,D,20120113,000000,18.8281,18.8863,18.7965,18.874,105452.27866308,0
+RSPU.US,D,20120117,000000,19.0484,19.1205,18.8595,18.9124,103465.45179645,0
+RSPU.US,D,20120118,000000,18.9153,18.9222,18.8891,18.9222,6879.6971792708,0
+RSPU.US,D,20120119,000000,18.9085,18.9153,18.7643,18.7818,44922.073013598,0
+RSPU.US,D,20120120,000000,18.8595,18.8595,18.7475,18.8159,10647.248540477,0
+RSPU.US,D,20120123,000000,18.8595,18.9597,18.8198,18.8518,13897.482947819,0
+RSPU.US,D,20120124,000000,18.7072,18.711,18.6309,18.6713,33864.680752725,0
+RSPU.US,D,20120125,000000,18.5656,18.8891,18.5656,18.8891,3765.4903374857,0
+RSPU.US,D,20120126,000000,18.9823,19.0484,18.9013,18.9285,24237.638953931,0
+RSPU.US,D,20120127,000000,18.7678,18.7752,18.7042,18.7436,25348.53073932,0
+RSPU.US,D,20120130,000000,18.5694,18.6422,18.5539,18.6213,72049.26722377,0
+RSPU.US,D,20120131,000000,18.6694,18.7368,18.6054,18.6572,13316.274258618,0
+RSPU.US,D,20120201,000000,18.7752,18.8555,18.7611,18.7643,258308.10289933,0
+RSPU.US,D,20120202,000000,18.7533,18.8062,18.7155,18.7752,59845.945774263,0
+RSPU.US,D,20120203,000000,18.8198,18.9124,18.7927,18.8863,104335.20380653,0
+RSPU.US,D,20120206,000000,18.8382,18.8446,18.8198,18.8416,4666.157703376,0
+RSPU.US,D,20120207,000000,18.8241,19.0042,18.8241,18.9969,5550.3368795016,0
+RSPU.US,D,20120208,000000,18.9192,18.9867,18.897,18.9867,8685.1539584922,0
+RSPU.US,D,20120209,000000,18.9597,18.9751,18.9192,18.9192,6395.3566049363,0
+RSPU.US,D,20120210,000000,18.8305,18.8697,18.8198,18.8697,31980.905072122,0
+RSPU.US,D,20120213,000000,18.8863,18.897,18.8446,18.8446,7199.1558559594,0
+RSPU.US,D,20120214,000000,18.7781,18.8679,18.7717,18.7717,5564.7640455455,0
+RSPU.US,D,20120215,000000,18.8555,18.9124,18.8305,18.8555,10735.872560462,0
+RSPU.US,D,20120216,000000,18.9823,19.1178,18.9823,19.0997,8149.2877911434,0
+RSPU.US,D,20120217,000000,19.0924,19.1763,19.0924,19.1598,12083.782073716,0
+RSPU.US,D,20120221,000000,19.1876,19.1876,19.061,19.061,12551.634458286,0
+RSPU.US,D,20120222,000000,19.0455,19.1633,19.0455,19.0755,4470.3604499216,0
+RSPU.US,D,20120223,000000,19.0531,19.1909,19.0484,19.1681,8582.1027724635,0
+RSPU.US,D,20120224,000000,19.2531,19.303,19.2531,19.2623,8289.4374041422,0
+RSPU.US,D,20120227,000000,19.1556,19.2671,19.1556,19.2449,5412.2482902232,0
+RSPU.US,D,20120228,000000,19.204,19.2249,19.106,19.1205,19289.121000837,0
+RSPU.US,D,20120229,000000,19.0517,19.1526,18.9727,19.0813,19099.506818545,0
+RSPU.US,D,20120301,000000,19.14,19.14,19.1132,19.1337,2644.2934334945,0
+RSPU.US,D,20120302,000000,19.1478,19.1633,19.0484,19.1128,307902.51668747,0
+RSPU.US,D,20120305,000000,19.012,19.0964,18.9935,19.0964,4330.2108369226,0
+RSPU.US,D,20120306,000000,19.0521,19.0521,18.8844,18.9473,21106.943922383,0
+RSPU.US,D,20120307,000000,18.8805,19.0187,18.8679,19.0187,12733.004545697,0
+RSPU.US,D,20120308,000000,19.0813,19.14,19.0813,19.1205,4291.0513862318,0
+RSPU.US,D,20120309,000000,19.188,19.2613,19.188,19.2613,3472.8249691646,0
+RSPU.US,D,20120312,000000,19.2531,19.3987,19.2531,19.3743,28394.723798327,0
+RSPU.US,D,20120313,000000,19.4602,19.4724,19.3908,19.451,13087.500625635,0
+RSPU.US,D,20120314,000000,19.3011,19.3424,19.2429,19.2429,1939.4233210587,0
+RSPU.US,D,20120315,000000,19.1998,19.2346,19.1036,19.1832,10024.819376864,0
+RSPU.US,D,20120316,000000,19.2007,19.219,19.14,19.2113,10002.148115938,0
+RSPU.US,D,20120319,000000,19.1687,19.2327,19.0706,19.092,16453.15236133,0
+RSPU.US,D,20120320,000000,18.9935,19.1128,18.9935,19.0958,53747.376585087,0
+RSPU.US,D,20120321,000000,19.0891,19.1303,19.0813,19.1268,10671.980825124,0
+RSPU.US,D,20120322,000000,19.0187,19.0775,19.0187,19.0775,11368.606842678,0
+RSPU.US,D,20120323,000000,19.0749,19.103,19.0304,19.0958,2341.3229465702,0
+RSPU.US,D,20120326,000000,19.188,19.188,19.188,19.188,288.54332088014,0
+RSPU.US,D,20120327,000000,19.2389,19.2924,19.2225,19.2389,15480.34916522,0
+RSPU.US,D,20120328,000000,19.0667,19.0667,19.0304,19.0604,2324.8347568056,0
+RSPU.US,D,20120329,000000,18.9935,19.1337,18.9935,19.1337,13895.421924099,0
+RSPU.US,D,20120330,000000,19.205,19.205,19.205,19.205,847.08074915526,0
+RSPU.US,D,20120402,000000,19.2045,19.3559,19.2045,19.3278,7961.7346325714,0
+RSPU.US,D,20120403,000000,19.2613,19.2613,19.2045,19.2045,60282.882803024,0
+RSPU.US,D,20120404,000000,19.2259,19.2546,19.2225,19.2225,9653.8351071613,0
+RSPU.US,D,20120405,000000,19.2007,19.2007,19.056,19.056,3998.3860179104,0
+RSPU.US,D,20120409,000000,18.9577,18.977,18.9507,18.9577,7306.3290894293,0
+RSPU.US,D,20120410,000000,18.8352,18.8352,18.6524,18.6582,29540.652986964,0
+RSPU.US,D,20120411,000000,18.7648,18.8037,18.7407,18.7436,53497.9927149,0
+RSPU.US,D,20120412,000000,18.7848,18.871,18.7848,18.8675,3388.3229966211,0
+RSPU.US,D,20120413,000000,18.831,18.8571,18.7503,18.7503,2957.5690390213,0
+RSPU.US,D,20120416,000000,18.7785,18.831,18.7785,18.831,3347.1025222096,0
+RSPU.US,D,20120417,000000,18.9303,18.9808,18.9303,18.9392,1166.539425844,0
+RSPU.US,D,20120418,000000,18.9613,18.977,18.9173,18.977,3536.7167045022,0
+RSPU.US,D,20120419,000000,18.8877,18.8877,18.8679,18.8679,1473.6319602093,0
+RSPU.US,D,20120420,000000,18.9357,19.0365,18.9357,19.0365,2471.1674409664,0
+RSPU.US,D,20120423,000000,18.8675,18.9232,18.8605,18.9027,87418.321108078,0
+RSPU.US,D,20120424,000000,18.9658,19.0857,18.9658,19.0857,45915.486446913,0
+RSPU.US,D,20120425,000000,19.1657,19.2007,19.1337,19.1832,10966.707217166,0
+RSPU.US,D,20120426,000000,19.1973,19.2866,19.156,19.2501,9528.1126602063,0
+RSPU.US,D,20120427,000000,19.2686,19.3424,19.2686,19.3278,3336.7974036068,0
+RSPU.US,D,20120430,000000,19.2821,19.4098,19.2821,19.4098,12166.223022539,0
+RSPU.US,D,20120501,000000,19.5324,19.5552,19.5107,19.5135,6690.0829969782,0
+RSPU.US,D,20120502,000000,19.4127,19.4233,19.3627,19.3841,15962.628715833,0
+RSPU.US,D,20120503,000000,19.4165,19.42,19.2895,19.2895,4171.5120104385,0
+RSPU.US,D,20120504,000000,19.2148,19.305,19.2148,19.2293,15356.687741985,0
+RSPU.US,D,20120507,000000,19.1808,19.1938,19.1598,19.1598,4321.9667420405,0
+RSPU.US,D,20120508,000000,19.0749,19.1687,19.0644,19.1633,15266.00269828,0
+RSPU.US,D,20120509,000000,19.0065,19.2866,18.9935,19.2148,19750.790314246,0
+RSPU.US,D,20120510,000000,19.3763,19.4088,19.3763,19.4088,960.43705378674,0
+RSPU.US,D,20120511,000000,19.487,19.487,19.3763,19.3763,2065.1457680136,0
+RSPU.US,D,20120514,000000,19.2259,19.2764,19.2259,19.2764,2842.1517106693,0
+RSPU.US,D,20120515,000000,19.14,19.14,19.14,19.14,847.08074915526,0
+RSPU.US,D,20120516,000000,19.2007,19.2045,19.1303,19.156,183591.87098115,0
+RSPU.US,D,20120517,000000,19.1337,19.1337,19.0225,19.0225,6418.0278658626,0
+RSPU.US,D,20120518,000000,19.0484,19.0604,18.9702,18.9808,3318.2481901217,0
+RSPU.US,D,20120521,000000,18.9867,19.106,18.9357,19.106,21684.030564143,0
+RSPU.US,D,20120522,000000,19.2327,19.2637,19.2293,19.2293,29066.617531233,0
+RSPU.US,D,20120523,000000,19.0604,19.0891,18.9808,19.0891,9643.5299885583,0
+RSPU.US,D,20120524,000000,19.2686,19.2686,19.1808,19.1808,6077.958951968,0
+RSPU.US,D,20120525,000000,19.2866,19.2866,19.2866,19.2866,288.54332088014,0
+RSPU.US,D,20120529,000000,19.2764,19.3874,19.2764,19.3874,2924.5926594922,0
+RSPU.US,D,20120530,000000,19.2895,19.2895,19.1973,19.1973,151621.27102763,0
+RSPU.US,D,20120531,000000,19.2482,19.2705,19.205,19.205,5191.7187521219,0
+RSPU.US,D,20120601,000000,19.2439,19.2439,19.22,19.22,6834.3546574181,0
+RSPU.US,D,20120604,000000,19.1178,19.2148,19.1178,19.1808,75491.176837128,0
+RSPU.US,D,20120605,000000,19.1342,19.3345,19.1342,19.3345,5498.8112864871,0
+RSPU.US,D,20120606,000000,19.3647,19.5787,19.3647,19.5787,18033.957555009,0
+RSPU.US,D,20120607,000000,19.7159,19.7159,19.6175,19.6659,10369.0103382,0
+RSPU.US,D,20120608,000000,19.6659,19.7761,19.5952,19.7761,7965.8566800124,0
+RSPU.US,D,20120611,000000,19.9348,19.9348,19.7863,19.796,9571.3941583383,0
+RSPU.US,D,20120612,000000,19.7722,19.8048,19.6549,19.8023,50911.40794558,0
+RSPU.US,D,20120613,000000,19.7485,19.8445,19.7485,19.8445,6257.2680156579,0
+RSPU.US,D,20120614,000000,19.8493,20.0062,19.8493,20.0062,3615.035605884,0
+RSPU.US,D,20120615,000000,20.0401,20.1274,19.9828,20.1105,11679.821424484,0
+RSPU.US,D,20120618,000000,20.053,20.1778,20.053,20.1778,3637.7068668103,0
+RSPU.US,D,20120619,000000,20.2365,20.3011,20.2205,20.2205,8744.9236463888,0
+RSPU.US,D,20120620,000000,20.1493,20.1493,20.0401,20.0401,2924.5926594922,0
+RSPU.US,D,20120621,000000,20.1172,20.1172,19.8329,19.8329,2792.6871413756,0
+RSPU.US,D,20120625,000000,19.7029,19.7649,19.6989,19.7649,2069.2678154548,0
+RSPU.US,D,20120626,000000,19.7649,19.8329,19.7649,19.8329,3450.1537082383,0
+RSPU.US,D,20120627,000000,19.9857,19.9929,19.9609,19.9929,8538.8212743316,0
+RSPU.US,D,20120628,000000,19.9017,20.0246,19.8716,20.0246,11055.331237151,0
+RSPU.US,D,20120629,000000,20.3147,20.3147,20.1895,20.1895,16834.441749636,0
+RSPU.US,D,20120702,000000,20.4122,20.4422,20.319,20.4403,52644.72889458,0
+RSPU.US,D,20120703,000000,20.5219,20.5432,20.4011,20.433,81348.606250994,0
+RSPU.US,D,20120705,000000,20.3972,20.4078,20.3554,20.3554,2522.6930339806,0
+RSPU.US,D,20120706,000000,20.2774,20.3433,20.2774,20.3366,8526.4551320081,0
+RSPU.US,D,20120709,000000,20.273,20.273,20.1744,20.251,8002.9551069826,0
+RSPU.US,D,20120710,000000,20.2909,20.3481,20.251,20.251,5344.2345074442,0
+RSPU.US,D,20120711,000000,20.3587,20.3753,20.3229,20.3262,8526.4551320081,0
+RSPU.US,D,20120712,000000,20.3554,20.3864,20.3526,20.3526,2230.0276656593,0
+RSPU.US,D,20120713,000000,20.3335,20.5578,20.3335,20.535,7920.5141581599,0
+RSPU.US,D,20120716,000000,20.5252,20.5708,20.5219,20.5393,11556.160001249,0
+RSPU.US,D,20120717,000000,20.5499,20.727,20.535,20.727,45014.819081021,0
+RSPU.US,D,20120718,000000,20.6815,20.7742,20.6815,20.7354,69967.633265993,0
+RSPU.US,D,20120719,000000,20.8251,20.8251,20.6704,20.7921,12465.071462022,0
+RSPU.US,D,20120720,000000,20.6704,20.8111,20.6704,20.7737,6624.1302379198,0
+RSPU.US,D,20120723,000000,20.6889,20.6889,20.5708,20.649,7155.8743578274,0
+RSPU.US,D,20120724,000000,20.5737,20.5737,20.3787,20.3787,14614.719202579,0
+RSPU.US,D,20120725,000000,20.4898,20.4898,20.3753,20.3753,2023.9252936021,0
+RSPU.US,D,20120726,000000,20.7304,20.9677,20.7304,20.9512,7821.5850195724,0
+RSPU.US,D,20120727,000000,20.6844,21.3225,20.6844,21.3225,12112.636405804,0
+RSPU.US,D,20120730,000000,21.3269,21.4607,21.3269,21.4578,41096.812988215,0
+RSPU.US,D,20120731,000000,21.4393,21.4544,21.3141,21.3354,16391.321649713,0
+RSPU.US,D,20120801,000000,21.4645,21.4645,21.3225,21.3225,5181.4136335191,0
+RSPU.US,D,20120802,000000,21.1909,21.1909,20.9745,21.0046,53135.252540077,0
+RSPU.US,D,20120803,000000,21.3694,21.3694,21.3118,21.3308,14037.632560819,0
+RSPU.US,D,20120806,000000,21.3519,21.3831,21.3308,21.3555,4101.4372039391,0
+RSPU.US,D,20120807,000000,21.3394,21.3394,21.1618,21.171,19738.424171922,0
+RSPU.US,D,20120808,000000,21.1425,21.2661,21.1425,21.2627,6014.0672166304,0
+RSPU.US,D,20120809,000000,21.2777,21.3308,21.2037,21.2986,16908.638603576,0
+RSPU.US,D,20120810,000000,21.2037,21.4257,21.1953,21.4257,10500.915856317,0
+RSPU.US,D,20120813,000000,21.3437,21.4048,21.3118,21.4048,5247.3663925773,0
+RSPU.US,D,20120814,000000,21.4932,21.4932,21.3666,21.3666,6104.7522603355,0
+RSPU.US,D,20120815,000000,21.3831,21.4398,21.3118,21.3763,262871.20941668,0
+RSPU.US,D,20120816,000000,21.302,21.3792,21.2627,21.274,19903.306069567,0
+RSPU.US,D,20120817,000000,21.2953,21.3118,21.274,21.3118,7621.6657186768,0
+RSPU.US,D,20120820,000000,21.3308,21.3308,21.2103,21.2777,13328.640400942,0
+RSPU.US,D,20120821,000000,21.2879,21.3865,21.1797,21.1837,14950.666069032,0
+RSPU.US,D,20120822,000000,21.1336,21.2073,21.0322,21.0705,15614.315707056,0
+RSPU.US,D,20120823,000000,20.9857,20.9857,20.8323,20.8485,13619.244745542,0
+RSPU.US,D,20120824,000000,20.745,20.9585,20.745,20.9585,4462.1163550392,0
+RSPU.US,D,20120827,000000,21.0352,21.0429,20.9707,21.0192,6036.7384775565,0
+RSPU.US,D,20120828,000000,20.9367,21.0255,20.9328,20.9857,7026.0298634314,0
+RSPU.US,D,20120829,000000,20.9677,21.0352,20.9677,21.0352,8509.9669422435,0
+RSPU.US,D,20120830,000000,20.9036,20.9823,20.8824,20.9552,7732.9609995876,0
+RSPU.US,D,20120831,000000,21.057,21.057,20.8944,20.9314,21102.821874941,0
+RSPU.US,D,20120904,000000,20.957,21.0677,20.9099,21.0532,13190.551811664,0
+RSPU.US,D,20120905,000000,21.0313,21.0604,21.0143,21.0143,107740.01499292,0
+RSPU.US,D,20120906,000000,21.0813,21.286,21.0813,21.286,15968.811786995,0
+RSPU.US,D,20120907,000000,21.4112,21.4112,21.1768,21.2002,23365.82592013,0
+RSPU.US,D,20120910,000000,21.2472,21.3084,21.2037,21.2037,18660.508766063,0
+RSPU.US,D,20120911,000000,21.2555,21.2661,21.2347,21.2661,19944.526543979,0
+RSPU.US,D,20120912,000000,21.2103,21.2442,21.2103,21.2307,14517.851087713,0
+RSPU.US,D,20120913,000000,21.2307,21.4578,21.2307,21.4578,7500.0653191629,0
+RSPU.US,D,20120914,000000,21.4038,21.4326,21.2961,21.3292,12654.685644315,0
+RSPU.US,D,20120917,000000,21.2442,21.2986,21.2442,21.2661,2825.6635209047,0
+RSPU.US,D,20120918,000000,21.286,21.286,21.1745,21.1768,43574.163500342,0
+RSPU.US,D,20120919,000000,21.1842,21.3817,21.1808,21.3249,33769.873661581,0
+RSPU.US,D,20120920,000000,21.2797,21.4077,21.2602,21.386,21803.569939937,0
+RSPU.US,D,20120921,000000,21.4932,21.5262,21.4795,21.4795,72741.771193882,0
+RSPU.US,D,20120924,000000,21.4544,21.6834,21.4544,21.6834,4651.7305373319,0
+RSPU.US,D,20120925,000000,21.744,21.744,21.615,21.633,20449.477355519,0
+RSPU.US,D,20120926,000000,21.6188,21.6669,21.5684,21.5684,8963.3921607694,0
+RSPU.US,D,20120927,000000,21.6625,21.6625,21.5262,21.5364,25418.60554582,0
+RSPU.US,D,20120928,000000,21.5064,21.5829,21.4743,21.5829,5063.9352814464,0
+RSPU.US,D,20121001,000000,21.5902,21.6086,21.53,21.53,8963.3921607694,0
+RSPU.US,D,20121002,000000,21.5858,21.5858,21.53,21.5766,13716.11286041,0
+RSPU.US,D,20121003,000000,21.6363,21.7008,21.6363,21.7008,1112.9528091091,0
+RSPU.US,D,20121004,000000,21.7649,21.8086,21.7625,21.8086,6426.2719607448,0
+RSPU.US,D,20121005,000000,21.8915,21.9376,21.8267,21.8267,6669.4727597724,0
+RSPU.US,D,20121008,000000,21.8086,21.8624,21.7979,21.8416,7192.9727847977,0
+RSPU.US,D,20121009,000000,21.7649,21.8148,21.7339,21.7339,95637.683705722,0
+RSPU.US,D,20121010,000000,21.7265,21.7945,21.6301,21.6975,19853.841500275,0
+RSPU.US,D,20121011,000000,21.8217,21.8294,21.7372,21.7727,7413.502322899,0
+RSPU.US,D,20121012,000000,21.7683,21.7683,21.5902,21.615,10441.14616842,0
+RSPU.US,D,20121015,000000,21.5937,21.6796,21.5937,21.6587,3108.0237706233,0
+RSPU.US,D,20121016,000000,21.7086,21.7086,21.7086,21.7086,284.42127343899,0
+RSPU.US,D,20121017,000000,21.8012,21.9953,21.8012,21.9953,2714.3682399939,0
+RSPU.US,D,20121018,000000,22.0512,22.0696,22.0483,22.0696,1028.4508365656,0
+RSPU.US,D,20121019,000000,21.9454,21.9454,21.8567,21.8915,923.33862681644,0
+RSPU.US,D,20121022,000000,21.8624,21.8624,21.6363,21.7125,6490.1636960826,0
+RSPU.US,D,20121023,000000,21.4835,21.5611,21.4641,21.5611,31331.682600142,0
+RSPU.US,D,20121024,000000,21.5766,21.6009,21.4864,21.4864,7611.360600074,0
+RSPU.US,D,20121025,000000,21.4544,21.5364,21.4077,21.5364,25940.044547124,0
+RSPU.US,D,20121026,000000,21.5495,21.5534,21.4835,21.5534,3371.8348068565,0
+RSPU.US,D,20121031,000000,21.9376,21.9376,21.5684,21.6737,16422.237005521,0
+RSPU.US,D,20121101,000000,21.6796,21.6796,21.5981,21.5981,2091.9390763809,0
+RSPU.US,D,20121102,000000,21.8567,21.8567,21.4544,21.4795,9771.3134592339,0
+RSPU.US,D,20121105,000000,21.2215,21.2215,21.1458,21.1653,12972.083297283,0
+RSPU.US,D,20121106,000000,21.1653,21.2642,21.1336,21.2083,22032.34357292,0
+RSPU.US,D,20121107,000000,21.0532,21.0532,20.7309,20.8202,14598.231012814,0
+RSPU.US,D,20121108,000000,20.8202,20.8687,20.7125,20.7199,11488.146218471,0
+RSPU.US,D,20121109,000000,20.5271,20.6548,20.5233,20.6023,13792.370738071,0
+RSPU.US,D,20121112,000000,20.5654,20.5654,20.3937,20.4054,101808.38872512,0
+RSPU.US,D,20121113,000000,20.3626,20.5737,20.3626,20.516,4204.4883899678,0
+RSPU.US,D,20121114,000000,20.3728,20.3787,20.2724,20.2724,5472.0179781198,0
+RSPU.US,D,20121115,000000,20.2724,20.3054,20.0477,20.1584,19460.185969645,0
+RSPU.US,D,20121116,000000,20.0676,20.3481,20.0676,20.3481,5026.8368544762,0
+RSPU.US,D,20121119,000000,20.3695,20.4583,20.3695,20.3937,19421.026518954,0
+RSPU.US,D,20121120,000000,20.3656,20.3728,20.3366,20.3695,4163.2679155563,0
+RSPU.US,D,20121121,000000,20.42,20.42,20.2623,20.2623,3402.750162665,0
+RSPU.US,D,20121123,000000,20.3229,20.3229,20.3229,20.3229,31840.755459123,0
+RSPU.US,D,20121126,000000,20.3592,20.5335,20.3006,20.5087,12838.116755446,0
+RSPU.US,D,20121127,000000,20.5839,20.6741,20.5839,20.6238,9791.9236964395,0
+RSPU.US,D,20121128,000000,20.27,20.9469,20.27,20.6582,23736.810189833,0
+RSPU.US,D,20121129,000000,20.7058,20.7513,20.7058,20.7513,3994.2639704694,0
+RSPU.US,D,20121130,000000,20.9482,20.9517,20.9482,20.9517,836.77563055239,0
+RSPU.US,D,20121203,000000,20.8411,20.9692,20.8411,20.9542,5474.0790018404,0
+RSPU.US,D,20121204,000000,20.8745,20.8745,20.8072,20.8202,4457.9943075981,0
+RSPU.US,D,20121205,000000,20.8571,21.057,20.8571,21.0497,3631.5237956485,0
+RSPU.US,D,20121206,000000,21.0677,21.0677,20.9988,21.0031,1871.4095382798,0
+RSPU.US,D,20121207,000000,20.9988,21.0532,20.9988,21.0278,4629.0592764057,0
+RSPU.US,D,20121210,000000,21.0183,21.0424,21.0143,21.0216,2423.7638953931,0
+RSPU.US,D,20121211,000000,21.089,21.1031,21.0313,21.0313,4884.6262177566,0
+RSPU.US,D,20121212,000000,21.2423,21.2423,21.2327,21.2327,836.77563055239,0
+RSPU.US,D,20121213,000000,21.0969,21.1075,20.977,20.977,4785.6970791691,0
+RSPU.US,D,20121214,000000,21.0386,21.0386,20.928,20.928,3687.1714361042,0
+RSPU.US,D,20121217,000000,21.117,21.2287,21.117,21.2287,6141.8506873058,0
+RSPU.US,D,20121218,000000,21.204,21.3108,21.204,21.2961,5614.2286148392,0
+RSPU.US,D,20121219,000000,21.1875,21.2423,21.1875,21.204,4622.876205244,0
+RSPU.US,D,20121220,000000,21.2002,21.2108,21.1496,21.1623,3167.7934585197,0
+RSPU.US,D,20121221,000000,21.1594,21.1594,21.0497,21.1554,9196.2878411941,0
+RSPU.US,D,20121224,000000,20.9657,20.9983,20.9562,20.9983,4614.6321103616,0
+RSPU.US,D,20121226,000000,21.0778,21.0778,20.9455,20.9488,45565.112414416,0
+RSPU.US,D,20121227,000000,20.9041,20.9041,20.6616,20.7644,4835.1616484629,0
+RSPU.US,D,20121228,000000,20.8072,20.843,20.7237,20.7237,2903.9824222865,0
+RSPU.US,D,20121231,000000,20.5703,20.7843,20.5703,20.7843,6246.9628970551,0
+RSPU.US,D,20130102,000000,21.3374,21.3529,21.2337,21.3529,47568.427470812,0
+RSPU.US,D,20130103,000000,21.4252,21.4331,21.3463,21.3686,10933.730837636,0
+RSPU.US,D,20130104,000000,21.4476,21.5131,21.4476,21.5131,11141.894233415,0
+RSPU.US,D,20130107,000000,21.419,21.5049,21.3374,21.3414,4190.0612239237,0
+RSPU.US,D,20130108,000000,21.284,21.284,21.2118,21.2302,3860.2974286322,0
+RSPU.US,D,20130109,000000,21.2409,21.2627,21.2202,21.2302,3981.8978281459,0
+RSPU.US,D,20130110,000000,21.299,21.3282,21.299,21.3282,3458.3978031204,0
+RSPU.US,D,20130111,000000,21.3374,21.3783,21.3374,21.3374,5535.9097134574,0
+RSPU.US,D,20130114,000000,21.3888,21.4072,21.3374,21.3374,3505.8013486937,0
+RSPU.US,D,20130115,000000,21.2594,21.3025,21.2472,21.299,11496.390313353,0
+RSPU.US,D,20130116,000000,21.2302,21.2302,21.1856,21.1856,2112.5493135867,0
+RSPU.US,D,20130117,000000,21.299,21.3718,21.2889,21.3282,16387.199602271,0
+RSPU.US,D,20130118,000000,21.3235,21.4365,21.317,21.4252,13773.821524586,0
+RSPU.US,D,20130122,000000,21.5238,21.6694,21.4476,21.6694,24851.824022664,0
+RSPU.US,D,20130123,000000,21.5553,21.6136,21.5379,21.5703,6263.4510868196,0
+RSPU.US,D,20130124,000000,21.6965,21.7125,21.6324,21.6451,20680.312012222,0
+RSPU.US,D,20130125,000000,21.6029,21.6659,21.5591,21.6659,3503.7403249731,0
+RSPU.US,D,20130128,000000,21.6727,21.7474,21.5916,21.715,4845.4667670657,0
+RSPU.US,D,20130129,000000,21.715,21.8857,21.715,21.8857,12833.994708005,0
+RSPU.US,D,20130130,000000,21.896,21.896,21.8658,21.8658,2497.9607493337,0
+RSPU.US,D,20130131,000000,21.8342,21.9264,21.8342,21.9099,2361.9331837759,0
+RSPU.US,D,20130201,000000,21.9712,22.0687,21.9712,22.0251,40822.696833378,0
+RSPU.US,D,20130204,000000,21.9512,21.9512,21.9095,21.9095,12127.063571848,0
+RSPU.US,D,20130205,000000,22.2069,22.2069,21.9357,21.991,14251.979027758,0
+RSPU.US,D,20130206,000000,21.9173,21.9469,21.8047,21.9469,6879.6971792708,0
+RSPU.US,D,20130207,000000,22.0251,22.0251,21.906,22.0041,8878.890188226,0
+RSPU.US,D,20130208,000000,22.0041,22.0041,21.9391,21.9512,5641.0219232067,0
+RSPU.US,D,20130211,000000,22.0614,22.0875,22.0041,22.0875,5092.7896135346,0
+RSPU.US,D,20130212,000000,22.0589,22.1924,22.0589,22.1807,6086.2030468504,0
+RSPU.US,D,20130213,000000,22.1807,22.1807,22.1021,22.156,3279.0887394308,0
+RSPU.US,D,20130214,000000,22.1021,22.1021,21.7727,21.7877,37083.999804259,0
+RSPU.US,D,20130215,000000,21.8455,21.8455,21.8086,21.8086,3042.0710115649,0
+RSPU.US,D,20130219,000000,22.0449,22.0449,21.8571,21.9944,1935.3012736175,0
+RSPU.US,D,20130220,000000,22.009,22.0992,21.9469,21.9469,3596.4863923988,0
+RSPU.US,D,20130221,000000,21.8012,21.8426,21.8012,21.8342,2883.3721850808,0
+RSPU.US,D,20130222,000000,21.975,22.0875,21.922,22.0298,11271.73872781,0
+RSPU.US,D,20130225,000000,22.2069,22.2108,21.9789,21.9789,2986.4233711095,0
+RSPU.US,D,20130226,000000,21.9095,21.9095,21.7877,21.8271,4058.1557058071,0
+RSPU.US,D,20130227,000000,21.9867,22.152,21.9867,22.152,26360.493386121,0
+RSPU.US,D,20130228,000000,22.1594,22.2952,22.1507,22.2351,8180.2031469519,0
+RSPU.US,D,20130301,000000,22.1361,22.2603,22.0925,22.238,79788.411294519,0
+RSPU.US,D,20130304,000000,22.2714,22.4922,22.2477,22.4525,8200.8133841576,0
+RSPU.US,D,20130305,000000,22.5967,22.6426,22.5805,22.6426,7887.5377786306,0
+RSPU.US,D,20130306,000000,22.6426,22.6426,22.5766,22.5766,6617.947166758,0
+RSPU.US,D,20130307,000000,22.7047,22.7047,22.5044,22.5451,14777.540076505,0
+RSPU.US,D,20130308,000000,22.8477,22.8477,22.4874,22.5587,6632.3743328021,0
+RSPU.US,D,20130311,000000,22.7668,22.7668,22.6222,22.6363,3936.5553062934,0
+RSPU.US,D,20130312,000000,22.7965,22.7965,22.5587,22.562,8258.5220483337,0
+RSPU.US,D,20130313,000000,22.8041,22.8041,22.5805,22.6756,7188.8507373567,0
+RSPU.US,D,20130314,000000,22.6863,22.6974,22.6552,22.6907,10037.185519188,0
+RSPU.US,D,20130315,000000,22.928,22.928,22.6756,22.7965,33842.009491799,0
+RSPU.US,D,20130318,000000,22.5738,22.7852,22.5738,22.7236,11327.386368266,0
+RSPU.US,D,20130319,000000,22.7309,22.8105,22.6241,22.7416,11475.780076148,0
+RSPU.US,D,20130320,000000,22.7775,22.8843,22.7775,22.8503,8425.4649697,0
+RSPU.US,D,20130321,000000,22.8503,22.9085,22.746,22.7499,79013.466375585,0
+RSPU.US,D,20130322,000000,22.8843,22.8921,22.7814,22.8041,20428.867118315,0
+RSPU.US,D,20130325,000000,22.8266,22.9639,22.6907,22.7814,17605.264621129,0
+RSPU.US,D,20130326,000000,22.9163,22.941,22.8105,22.941,15956.445644671,0
+RSPU.US,D,20130327,000000,22.9789,22.9789,22.8765,22.9639,6183.0711617173,0
+RSPU.US,D,20130328,000000,23.0332,23.2962,23.0303,23.2894,152322.01909263,0
+RSPU.US,D,20130401,000000,23.2937,23.2992,23.1788,23.2447,50610.498482376,0
+RSPU.US,D,20130402,000000,23.3287,23.4078,23.2699,23.3214,24829.152761736,0
+RSPU.US,D,20130403,000000,23.3214,23.3739,23.2292,23.2554,14367.39635611,0
+RSPU.US,D,20130404,000000,23.4568,23.5034,23.4233,23.4962,27572.375333817,0
+RSPU.US,D,20130405,000000,23.4642,23.6237,23.3326,23.6168,159209.96036678,0
+RSPU.US,D,20130408,000000,23.6382,23.7576,23.548,23.7576,55583.748720118,0
+RSPU.US,D,20130409,000000,23.861,23.861,23.7149,23.7693,39557.228268946,0
+RSPU.US,D,20130410,000000,23.878,24.0216,23.7693,23.975,37003.619879157,0
+RSPU.US,D,20130411,000000,23.9905,24.0872,23.9818,24.0632,26304.845745665,0
+RSPU.US,D,20130412,000000,23.9513,24.1229,23.9513,24.1166,48572.146022731,0
+RSPU.US,D,20130415,000000,24.0716,24.2908,23.8357,23.8464,32698.14132688,0
+RSPU.US,D,20130416,000000,24.0797,24.0797,23.8464,24.0434,10731.750513021,0
+RSPU.US,D,20130417,000000,23.9687,24.0021,23.7649,23.9173,5061.8742577258,0
+RSPU.US,D,20130418,000000,23.9052,24.0176,23.9052,24.0176,23944.97358561,0
+RSPU.US,D,20130419,000000,24.0938,24.2366,24.0938,24.2024,12273.396256009,0
+RSPU.US,D,20130422,000000,24.3923,24.86,24.2501,24.3384,28122.66866721,0
+RSPU.US,D,20130423,000000,24.583,24.583,24.2991,24.434,30226.973885916,0
+RSPU.US,D,20130424,000000,24.5645,24.5645,24.2757,24.4693,41634.740179283,0
+RSPU.US,D,20130425,000000,24.5748,24.6543,24.5164,24.5863,67247.081954837,0
+RSPU.US,D,20130426,000000,24.5999,24.646,24.5242,24.5678,14625.024321182,0
+RSPU.US,D,20130429,000000,24.7634,24.7834,24.5887,24.7435,63568.154613614,0
+RSPU.US,D,20130430,000000,24.8516,24.8516,24.6847,24.8251,47189.199106227,0
+RSPU.US,D,20130501,000000,24.8483,24.8483,24.5678,24.5678,97882.138537425,0
+RSPU.US,D,20130502,000000,24.5959,24.5959,24.4228,24.5242,55861.986922395,0
+RSPU.US,D,20130503,000000,24.6499,24.6921,24.5209,24.546,109932.94423161,0
+RSPU.US,D,20130506,000000,24.5645,24.5645,24.2757,24.2908,25571.121301143,0
+RSPU.US,D,20130507,000000,24.3811,24.4573,24.354,24.4374,56467.927896243,0
+RSPU.US,D,20130508,000000,24.4573,24.4989,24.2757,24.3665,31263.668817362,0
+RSPU.US,D,20130509,000000,24.2757,24.319,23.8891,23.9319,99650.496889676,0
+RSPU.US,D,20130510,000000,24.0095,24.0396,23.8741,24.0396,28679.145071764,0
+RSPU.US,D,20130513,000000,24.0541,24.0541,23.9018,23.9173,33483.39136442,0
+RSPU.US,D,20130514,000000,24.0571,24.2024,23.9513,24.1196,16776.73308546,0
+RSPU.US,D,20130515,000000,24.2297,24.4693,24.0797,24.3458,43093.944973449,0
+RSPU.US,D,20130516,000000,24.3748,24.3748,24.2214,24.2622,21607.772686481,0
+RSPU.US,D,20130517,000000,24.4228,24.4228,24.2462,24.2666,12372.325394596,0
+RSPU.US,D,20130520,000000,24.3923,24.3923,24.2908,24.3079,15529.813734514,0
+RSPU.US,D,20130521,000000,24.3608,24.3608,24.1997,24.3458,9950.6225229236,0
+RSPU.US,D,20130522,000000,24.3568,24.4883,23.8817,23.8817,19381.867068263,0
+RSPU.US,D,20130523,000000,23.7935,23.8682,23.4811,23.7853,45655.797458119,0
+RSPU.US,D,20130524,000000,23.7377,23.7377,23.548,23.6168,69464.743478172,0
+RSPU.US,D,20130528,000000,23.7294,23.7294,23.2937,23.3801,24443.741325989,0
+RSPU.US,D,20130529,000000,23.4341,23.4341,22.7852,22.9914,44054.382027234,0
+RSPU.US,D,20130530,000000,23.1309,23.3461,23.1309,23.1309,20867.865170796,0
+RSPU.US,D,20130531,000000,23.0002,23.3015,22.8857,22.8857,224692.80601681,0
+RSPU.US,D,20130603,000000,22.9163,22.9939,22.6587,22.8732,109788.67257117,0
+RSPU.US,D,20130604,000000,22.9173,22.9255,22.7581,22.7926,16461.396456212,0
+RSPU.US,D,20130605,000000,22.7256,22.7256,22.5849,22.6022,43242.338681331,0
+RSPU.US,D,20130606,000000,22.7067,22.8581,22.6227,22.8581,9635.2858936762,0
+RSPU.US,D,20130607,000000,22.9425,23.1424,22.8662,23.0094,47840.482601927,0
+RSPU.US,D,20130610,000000,23.1143,23.1143,22.9639,22.9832,44349.108419277,0
+RSPU.US,D,20130611,000000,22.6122,23.0287,22.6122,22.8813,85975.604503677,0
+RSPU.US,D,20130612,000000,22.9964,22.9964,22.694,22.7266,6055.2876910419,0
+RSPU.US,D,20130613,000000,22.6136,23.0599,22.6136,23.0599,18656.386718621,0
+RSPU.US,D,20130614,000000,23.0909,23.1837,23.0826,23.1143,14662.122748152,0
+RSPU.US,D,20130617,000000,23.0452,23.2992,23.0303,23.0915,13194.673859104,0
+RSPU.US,D,20130618,000000,23.1279,23.2676,23.1279,23.2568,4649.6695136115,0
+RSPU.US,D,20130619,000000,23.1199,23.1939,22.7154,22.7154,19140.727292956,0
+RSPU.US,D,20130620,000000,22.4194,22.5941,22.0177,22.0255,138492.54992759,0
+RSPU.US,D,20130621,000000,22.2108,22.3575,21.897,22.3235,18446.162299123,0
+RSPU.US,D,20130624,000000,22.0216,22.3879,22.0216,22.3161,27832.064322609,0
+RSPU.US,D,20130625,000000,22.2996,22.598,22.2996,22.5815,20435.050189475,0
+RSPU.US,D,20130626,000000,22.6606,22.8625,22.6606,22.8105,14655.93967699,0
+RSPU.US,D,20130627,000000,23.0287,23.1468,22.8959,22.9216,13460.545919059,0
+RSPU.US,D,20130628,000000,22.9914,23.0585,22.9914,23.0207,5620.411686001,0
+RSPU.US,D,20130701,000000,23.2253,23.2253,22.6737,22.7222,118840.68875193,0
+RSPU.US,D,20130702,000000,22.7383,22.8625,22.6489,22.7067,36166.844248606,0
+RSPU.US,D,20130703,000000,22.6566,22.7528,22.5849,22.6927,5123.7049693431,0
+RSPU.US,D,20130705,000000,22.7406,22.7406,22.4351,22.5709,21391.365195822,0
+RSPU.US,D,20130708,000000,22.6824,22.959,22.6824,22.9065,9202.4709123558,0
+RSPU.US,D,20130709,000000,23.0128,23.1094,23.0094,23.0754,19184.008791089,0
+RSPU.US,D,20130710,000000,23.1172,23.2676,23.0249,23.1837,9550.7839211326,0
+RSPU.US,D,20130711,000000,23.4223,23.5849,23.4223,23.5849,8419.2818985384,0
+RSPU.US,D,20130712,000000,23.5582,23.5927,23.5257,23.5484,7413.502322899,0
+RSPU.US,D,20130715,000000,23.6687,23.9653,23.5927,23.9653,12017.829314658,0
+RSPU.US,D,20130716,000000,23.9293,23.9293,23.7499,23.858,55775.423926131,0
+RSPU.US,D,20130717,000000,23.9056,23.9765,23.8115,23.8236,8106.0062930113,0
+RSPU.US,D,20130718,000000,23.973,24.0589,23.973,24.0589,32077.773186988,0
+RSPU.US,D,20130719,000000,24.0269,24.0589,23.973,24.0351,3860.2974286322,0
+RSPU.US,D,20130722,000000,24.0856,24.136,24.0269,24.0744,18819.207592547,0
+RSPU.US,D,20130723,000000,24.0967,24.136,24.0589,24.1336,11319.142273384,0
+RSPU.US,D,20130724,000000,23.8979,23.8979,23.7314,23.7364,8124.5555064965,0
+RSPU.US,D,20130725,000000,23.8022,24.0196,23.8022,24.0196,4993.8604749471,0
+RSPU.US,D,20130726,000000,23.9328,23.9328,23.8469,23.9236,4662.0356559348,0
+RSPU.US,D,20130729,000000,23.8022,24.1638,23.8022,24.0744,7205.3389271212,0
+RSPU.US,D,20130730,000000,24.2676,24.2884,24.0928,24.1555,8048.2976288353,0
+RSPU.US,D,20130731,000000,24.0623,24.0928,24.0458,24.0458,2912.2265171689,0
+RSPU.US,D,20130801,000000,24.1515,24.2104,24.0928,24.2104,8580.0417487429,0
+RSPU.US,D,20130802,000000,24.1336,24.1958,24.1011,24.1924,8814.9984528882,0
+RSPU.US,D,20130805,000000,24.1156,24.1515,24.1011,24.1046,14600.292036535,0
+RSPU.US,D,20130806,000000,23.9959,24.024,23.9372,23.9439,7776.2424977197,0
+RSPU.US,D,20130807,000000,23.8546,24.0497,23.8546,24.0497,10746.177679065,0
+RSPU.US,D,20130808,000000,24.0351,24.1046,23.9794,24.0856,8835.6086900939,0
+RSPU.US,D,20130809,000000,24.0313,24.0313,23.9056,23.9099,8953.0870421666,0
+RSPU.US,D,20130812,000000,23.8357,23.8357,23.7364,23.7896,12046.683646746,0
+RSPU.US,D,20130813,000000,23.728,23.728,23.6537,23.6537,1564.3170039145,0
+RSPU.US,D,20130814,000000,23.5809,23.5927,23.4306,23.5659,6562.2995263026,0
+RSPU.US,D,20130815,000000,23.3152,23.3558,23.2608,23.2676,4501.2758057301,0
+RSPU.US,D,20130816,000000,23.2132,23.2132,22.94,23.0128,46797.604599318,0
+RSPU.US,D,20130819,000000,22.9328,23.0022,22.8013,22.8013,9954.7445703648,0
+RSPU.US,D,20130820,000000,22.8454,23.1172,22.8454,23.0167,9816.6559810864,0
+RSPU.US,D,20130821,000000,22.8405,22.9095,22.7741,22.7852,13153.453384694,0
+RSPU.US,D,20130822,000000,22.7814,22.954,22.7489,22.9255,12390.874608081,0
+RSPU.US,D,20130823,000000,22.7702,23.0826,22.7702,23.0826,6562.2995263026,0
+RSPU.US,D,20130826,000000,23.1506,23.1506,22.9686,22.973,12671.173834079,0
+RSPU.US,D,20130827,000000,22.7659,22.954,22.7659,22.9027,8522.3330845669,0
+RSPU.US,D,20130828,000000,22.8543,22.9512,22.8503,22.9095,7094.0436462104,0
+RSPU.US,D,20130829,000000,22.9686,22.9686,22.8266,22.8483,13676.953409719,0
+RSPU.US,D,20130830,000000,22.8483,22.9328,22.8067,22.8266,6821.9885150948,0
+RSPU.US,D,20130903,000000,22.9629,22.9629,22.5649,22.5957,7669.06926425,0
+RSPU.US,D,20130904,000000,22.5413,22.6241,22.4151,22.6241,9806.3508624836,0
+RSPU.US,D,20130905,000000,22.6241,22.6558,22.4845,22.5088,10055.734732673,0
+RSPU.US,D,20130906,000000,22.7149,22.7741,22.6386,22.6431,10416.413883773,0
+RSPU.US,D,20130909,000000,22.8405,22.8405,22.6683,22.7659,9348.8035965164,0
+RSPU.US,D,20130910,000000,22.8454,22.8779,22.8144,22.8779,3880.9076658378,0
+RSPU.US,D,20130911,000000,22.745,22.7557,22.7256,22.7256,2842.1517106693,0
+RSPU.US,D,20130912,000000,22.7383,22.8013,22.6737,22.6737,15529.813734514,0
+RSPU.US,D,20130913,000000,22.8105,22.8368,22.7965,22.8037,7627.8487898386,0
+RSPU.US,D,20130916,000000,22.9619,23.0909,22.8813,22.8813,14600.292036535,0
+RSPU.US,D,20130917,000000,23.0037,23.0313,22.9706,22.9871,17360.002798381,0
+RSPU.US,D,20130918,000000,22.9832,23.5849,22.9706,23.548,9746.581174587,0
+RSPU.US,D,20130919,000000,23.6362,23.6587,23.4902,23.4902,6580.8487397877,0
+RSPU.US,D,20130920,000000,23.5659,23.5659,23.1609,23.1609,7664.9472168089,0
+RSPU.US,D,20130923,000000,23.1501,23.4703,23.1017,23.4393,7557.773983339,0
+RSPU.US,D,20130924,000000,23.3986,23.4179,23.3986,23.4179,6628.252285361,0
+RSPU.US,D,20130925,000000,23.3428,23.3461,23.2719,23.2719,4569.2895885091,0
+RSPU.US,D,20130926,000000,23.3461,23.3461,23.2065,23.2167,3713.9647444715,0
+RSPU.US,D,20130927,000000,23.1837,23.1837,23.0458,23.0945,9771.3134592339,0
+RSPU.US,D,20130930,000000,22.9527,23.0566,22.9527,23.0273,9721.8488899401,0
+RSPU.US,D,20131001,000000,23.1167,23.2167,23.1167,23.1647,4542.4962801416,0
+RSPU.US,D,20131002,000000,23.0458,23.187,23.0458,23.1167,14513.729040271,0
+RSPU.US,D,20131003,000000,22.8818,23.0002,22.8818,22.9226,3050.3151064473,0
+RSPU.US,D,20131004,000000,22.6917,22.9439,22.6917,22.9439,4330.2108369226,0
+RSPU.US,D,20131007,000000,22.9439,22.9784,22.8897,22.8897,1856.9823722357,0
+RSPU.US,D,20131008,000000,22.9138,23.0677,22.9036,23.0677,3854.1143574705,0
+RSPU.US,D,20131009,000000,23.187,23.2423,23.0642,23.1134,2747.344619523,0
+RSPU.US,D,20131010,000000,23.1904,23.3801,23.0774,23.3801,7563.9570545008,0
+RSPU.US,D,20131011,000000,23.4665,23.499,23.4627,23.4952,3683.049388663,0
+RSPU.US,D,20131014,000000,23.2423,23.4131,23.2423,23.4131,3371.8348068565,0
+RSPU.US,D,20131015,000000,23.4359,23.4359,23.1269,23.134,5855.3683901463,0
+RSPU.US,D,20131016,000000,23.1609,23.332,23.1501,23.3089,13213.223072589,0
+RSPU.US,D,20131017,000000,23.2953,23.7779,23.2923,23.7779,14167.477055215,0
+RSPU.US,D,20131018,000000,23.846,23.9094,23.8012,23.8571,9845.5103131745,0
+RSPU.US,D,20131021,000000,23.8774,23.8774,23.7334,23.7334,5445.2246697523,0
+RSPU.US,D,20131022,000000,23.8891,24.1141,23.8891,24.0627,41844.964598781,0
+RSPU.US,D,20131023,000000,24.0046,24.2762,24.0046,24.0507,29458.212038142,0
+RSPU.US,D,20131024,000000,24.1803,24.1803,23.9293,24.0124,19157.215482721,0
+RSPU.US,D,20131025,000000,24.1539,24.2956,24.1539,24.2956,14614.719202579,0
+RSPU.US,D,20131028,000000,24.2737,24.3204,24.2015,24.2706,7656.7031219265,0
+RSPU.US,D,20131029,000000,24.2807,24.3248,24.2332,24.3156,15449.433809411,0
+RSPU.US,D,20131030,000000,24.2427,24.2622,24.1579,24.1579,7535.1027224128,0
+RSPU.US,D,20131031,000000,23.8735,24.0507,23.8735,24.0507,3027.6438455209,0
+RSPU.US,D,20131101,000000,24.1619,24.1619,24.1619,24.1619,640.97837709802,0
+RSPU.US,D,20131104,000000,24.1869,24.2427,24.1539,24.2209,3472.8249691646,0
+RSPU.US,D,20131105,000000,24.1458,24.2536,24.0943,24.0943,21762.349465525,0
+RSPU.US,D,20131106,000000,24.3029,24.3248,24.2913,24.3248,4113.8033462625,0
+RSPU.US,D,20131107,000000,24.4069,24.4069,24.1099,24.1099,8077.1519609234,0
+RSPU.US,D,20131108,000000,23.9173,23.9269,23.6488,23.9269,5142.2541828282,0
+RSPU.US,D,20131111,000000,23.9328,24.0904,23.9328,24.0046,3254.3564547839,0
+RSPU.US,D,20131112,000000,23.8295,23.8295,23.7911,23.7911,3470.763945444,0
+RSPU.US,D,20131113,000000,23.7454,23.8735,23.6697,23.8421,7213.5830220034,0
+RSPU.US,D,20131114,000000,24.1141,24.1492,24.1141,24.1274,5820.3309868966,0
+RSPU.US,D,20131115,000000,24.1201,24.2399,24.1099,24.2209,12770.102972667,0
+RSPU.US,D,20131118,000000,24.3092,24.3092,24.2044,24.2462,13858.323497129,0
+RSPU.US,D,20131119,000000,24.1492,24.1539,24.0904,24.1201,4447.6891889953,0
+RSPU.US,D,20131120,000000,24.0245,24.0245,23.9527,23.9527,1976.521748029,0
+RSPU.US,D,20131121,000000,23.8606,23.973,23.8606,23.8813,3110.0847943437,0
+RSPU.US,D,20131122,000000,23.8678,23.9094,23.8644,23.9018,7034.2739583137,0
+RSPU.US,D,20131125,000000,24.1651,24.1651,23.7586,23.7586,11282.043846413,0
+RSPU.US,D,20131126,000000,23.6247,23.6547,23.5223,23.5223,10733.811536741,0
+RSPU.US,D,20131127,000000,23.6072,23.6072,23.4772,23.5223,2380.4823972611,0
+RSPU.US,D,20131129,000000,23.5369,23.6116,23.5184,23.5184,4167.3899629975,0
+RSPU.US,D,20131202,000000,23.1647,23.515,23.1647,23.4471,28322.587968105,0
+RSPU.US,D,20131203,000000,23.4088,23.5403,23.2536,23.5403,18060.750863376,0
+RSPU.US,D,20131204,000000,23.4179,23.5445,23.4179,23.5445,2524.7540577012,0
+RSPU.US,D,20131205,000000,23.6247,23.6247,23.4253,23.4253,2436.1300377165,0
+RSPU.US,D,20131206,000000,23.5927,23.6965,23.548,23.6965,6729.2424476691,0
+RSPU.US,D,20131209,000000,23.7189,23.7189,23.6247,23.6362,5661.6321604124,0
+RSPU.US,D,20131210,000000,23.515,23.515,23.4427,23.4427,4802.1852689338,0
+RSPU.US,D,20131211,000000,23.2987,23.2987,23.2346,23.2346,2976.1182525065,0
+RSPU.US,D,20131212,000000,23.2763,23.3089,23.2137,23.2496,9552.8449448532,0
+RSPU.US,D,20131213,000000,23.1837,23.2258,23.1574,23.1987,11403.644245927,0
+RSPU.US,D,20131216,000000,22.9706,23.4331,22.9706,23.3044,9458.0378537069,0
+RSPU.US,D,20131217,000000,23.3244,23.3428,23.2802,23.3428,63079.691991841,0
+RSPU.US,D,20131218,000000,23.3393,23.6362,23.3393,23.6362,7790.6696637637,0
+RSPU.US,D,20131219,000000,23.3015,23.4703,23.3015,23.4703,5092.7896135346,0
+RSPU.US,D,20131220,000000,23.4582,23.7056,23.0259,23.6422,16187.280301376,0
+RSPU.US,D,20131223,000000,23.4942,23.7096,23.4942,23.6533,4152.9627969534,0
+RSPU.US,D,20131224,000000,23.6825,23.7359,23.6825,23.6867,8819.1205003294,0
+RSPU.US,D,20131226,000000,23.6631,23.6631,23.6078,23.6078,7188.8507373567,0
+RSPU.US,D,20131227,000000,23.6227,23.727,23.6227,23.7056,7545.4078410156,0
+RSPU.US,D,20131230,000000,23.6762,23.7566,23.6762,23.727,4975.3112614619,0
+RSPU.US,D,20131231,000000,23.777,23.809,23.7236,23.7566,27527.032811966,0
+RSPU.US,D,20140102,000000,23.7722,23.7722,23.4418,23.4418,13419.325444647,0
+RSPU.US,D,20140103,000000,23.3786,23.4617,23.3258,23.3786,8501.7228473611,0
+RSPU.US,D,20140106,000000,23.4533,23.4533,23.3786,23.4078,6366.5022728481,0
+RSPU.US,D,20140107,000000,23.529,23.5659,23.529,23.532,16776.73308546,0
+RSPU.US,D,20140108,000000,23.4727,23.529,23.435,23.4582,16337.735032978,0
+RSPU.US,D,20140109,000000,23.466,23.4792,23.4277,23.4792,9484.8311620742,0
+RSPU.US,D,20140110,000000,23.6078,23.8202,23.6078,23.7639,10074.283946158,0
+RSPU.US,D,20140113,000000,23.6941,23.7392,23.529,23.548,15212.416081545,0
+RSPU.US,D,20140114,000000,23.6786,23.6786,23.6347,23.6347,3178.0985771227,0
+RSPU.US,D,20140115,000000,23.6121,23.6493,23.5927,23.5927,8753.167741271,0
+RSPU.US,D,20140116,000000,23.6762,23.7359,23.5704,23.7359,7677.3133591322,0
+RSPU.US,D,20140117,000000,23.6907,23.7604,23.6907,23.7203,14987.764496003,0
+RSPU.US,D,20140121,000000,23.8022,23.9134,23.6867,23.9134,10622.51625583,0
+RSPU.US,D,20140122,000000,23.8765,23.9575,23.8765,23.9323,5725.5238957503,0
+RSPU.US,D,20140123,000000,23.7935,23.8483,23.7639,23.8327,8670.7267924482,0
+RSPU.US,D,20140124,000000,23.8159,23.8159,23.5897,23.5897,4404.4076908632,0
+RSPU.US,D,20140127,000000,23.5854,23.6631,23.5659,23.6631,13021.547866577,0
+RSPU.US,D,20140128,000000,23.6867,23.6867,23.5814,23.6493,12347.593109949,0
+RSPU.US,D,20140129,000000,23.6306,23.6712,23.5897,23.5897,15175.317654575,0
+RSPU.US,D,20140130,000000,23.7309,23.9405,23.7309,23.9405,5665.7542078536,0
+RSPU.US,D,20140131,000000,24.0687,24.1331,24.0643,24.1001,40212.633812088,0
+RSPU.US,D,20140203,000000,24.0512,24.1675,23.6825,23.6867,222604.98898786,0
+RSPU.US,D,20140204,000000,23.6257,23.6786,23.5775,23.6155,76082.690644932,0
+RSPU.US,D,20140205,000000,23.4985,23.6078,23.4985,23.5544,62129.560056654,0
+RSPU.US,D,20140206,000000,23.6227,23.7236,23.5927,23.7203,32877.450390572,0
+RSPU.US,D,20140207,000000,23.8526,23.8803,23.7902,23.8803,10686.407991168,0
+RSPU.US,D,20140210,000000,23.8056,24.0089,23.7604,24.0089,12077.599002555,0
+RSPU.US,D,20140211,000000,24.0541,24.3438,23.9613,24.287,25575.243348583,0
+RSPU.US,D,20140212,000000,24.3296,24.3365,24.2991,24.3069,21026.563997279,0
+RSPU.US,D,20140213,000000,24.1759,24.5907,24.1759,24.5907,18110.21543267,0
+RSPU.US,D,20140214,000000,24.6194,24.728,24.6194,24.728,11137.772185974,0
+RSPU.US,D,20140218,000000,24.8624,24.8624,24.8095,24.8397,8953.0870421666,0
+RSPU.US,D,20140219,000000,24.9459,24.9459,24.728,24.728,21877.766793874,0
+RSPU.US,D,20140220,000000,24.8032,25.0187,24.8032,24.9629,12362.020275993,0
+RSPU.US,D,20140221,000000,25.1122,25.1122,24.955,24.955,16667.498828269,0
+RSPU.US,D,20140224,000000,25.0871,25.0871,25.0187,25.0425,10622.51625583,0
+RSPU.US,D,20140225,000000,24.9332,25.0763,24.8846,24.8846,8932.4768049609,0
+RSPU.US,D,20140226,000000,25.0871,25.0871,24.8197,24.8197,6935.3448197262,0
+RSPU.US,D,20140227,000000,24.7236,24.8663,24.6499,24.8032,16117.205494877,0
+RSPU.US,D,20140228,000000,24.9663,24.9973,24.941,24.9973,8773.7779784767,0
+RSPU.US,D,20140303,000000,24.8663,24.8663,24.7197,24.8032,6195.4373040407,0
+RSPU.US,D,20140304,000000,24.9861,24.9861,24.8955,24.9259,4664.0966796554,0
+RSPU.US,D,20140305,000000,24.8624,24.8624,24.7868,24.7868,3856.1753811911,0
+RSPU.US,D,20140306,000000,24.9066,24.9066,24.6717,24.7149,8233.7897636867,0
+RSPU.US,D,20140307,000000,24.5718,24.7022,24.5718,24.7022,7994.7110121005,0
+RSPU.US,D,20140310,000000,24.6114,24.7236,24.6114,24.6717,9423.0004504572,0
+RSPU.US,D,20140311,000000,24.6232,24.6762,24.5756,24.5868,10756.482797668,0
+RSPU.US,D,20140312,000000,24.5985,24.8502,24.5985,24.8502,17904.113060612,0
+RSPU.US,D,20140313,000000,24.9794,25.1031,24.9794,25.0914,10445.268215861,0
+RSPU.US,D,20140314,000000,25.1122,25.2782,25.1122,25.2224,37298.3462712,0
+RSPU.US,D,20140317,000000,25.2681,25.4218,25.2224,25.3694,9113.8468923713,0
+RSPU.US,D,20140318,000000,25.4631,25.4927,25.3494,25.4437,3876.7856183968,0
+RSPU.US,D,20140319,000000,25.4218,25.4486,25.1157,25.1157,4004.5690890722,0
+RSPU.US,D,20140320,000000,24.9027,25.1477,24.9027,25.1477,5237.0612739745,0
+RSPU.US,D,20140321,000000,25.3461,25.532,25.3292,25.3292,11490.207242192,0
+RSPU.US,D,20140324,000000,25.2902,25.4199,25.2902,25.4199,2295.9804247177,0
+RSPU.US,D,20140325,000000,25.3067,25.532,25.3067,25.5146,7726.7779284261,0
+RSPU.US,D,20140326,000000,25.5475,25.5925,25.4786,25.4836,29361.343923276,0
+RSPU.US,D,20140327,000000,25.4582,25.6536,25.3355,25.65,26980.861526013,0
+RSPU.US,D,20140328,000000,25.6645,25.6645,25.6038,25.6645,5756.4392515588,0
+RSPU.US,D,20140331,000000,25.8357,26.0477,25.8357,25.9865,5826.5140580582,0
+RSPU.US,D,20140401,000000,26.0692,26.0692,25.8046,25.8396,23695.589715421,0
+RSPU.US,D,20140402,000000,25.944,25.944,25.7789,25.8769,22551.721550502,0
+RSPU.US,D,20140403,000000,25.956,25.9823,25.8188,25.9686,8406.9157562148,0
+RSPU.US,D,20140404,000000,25.973,26.3252,25.973,26.1036,84605.023729499,0
+RSPU.US,D,20140407,000000,26.1676,26.2428,26.0205,26.0279,83854.811095211,0
+RSPU.US,D,20140408,000000,25.8953,26.3252,25.8953,26.2971,24472.595658077,0
+RSPU.US,D,20140409,000000,26.3156,26.3252,26.0517,26.2584,26609.87725631,0
+RSPU.US,D,20140410,000000,26.3156,26.4815,26.1496,26.2113,25292.883098864,0
+RSPU.US,D,20140411,000000,26.2113,26.2539,26.0923,26.1191,17087.947667266,0
+RSPU.US,D,20140414,000000,26.203,26.3874,26.1264,26.3252,21749.983323201,0
+RSPU.US,D,20140415,000000,26.3917,26.6483,26.3467,26.6483,58112.62482526,0
+RSPU.US,D,20140416,000000,26.7804,26.9007,26.6926,26.9007,20575.199802474,0
+RSPU.US,D,20140417,000000,26.9532,26.9532,26.6354,26.6791,33215.458280747,0
+RSPU.US,D,20140421,000000,26.7993,26.7993,26.5009,26.5869,17129.168141678,0
+RSPU.US,D,20140422,000000,26.5161,26.6483,26.5121,26.6483,16444.908266448,0
+RSPU.US,D,20140423,000000,26.6354,26.8527,26.6149,26.6483,105749.06607885,0
+RSPU.US,D,20140424,000000,26.6125,26.8264,26.6125,26.7663,26251.259128931,0
+RSPU.US,D,20140425,000000,26.7727,26.9492,26.6601,26.9429,17269.317754676,0
+RSPU.US,D,20140428,000000,27.0526,27.1272,26.909,27.1201,63003.434114179,0
+RSPU.US,D,20140429,000000,27.1399,27.1584,26.9813,27.0364,40666.059030614,0
+RSPU.US,D,20140430,000000,27.2151,27.2713,27.1487,27.2675,623451.43137829,0
+RSPU.US,D,20140501,000000,27.3674,27.3747,27.1316,27.3388,109386.77294566,0
+RSPU.US,D,20140502,000000,27.3549,27.4117,26.7697,26.8866,108358.3221091,0
+RSPU.US,D,20140505,000000,26.973,27.1093,26.8891,27.0948,39687.072763343,0
+RSPU.US,D,20140506,000000,27.0876,27.2423,26.9613,26.9895,35511.438705464,0
+RSPU.US,D,20140507,000000,27.0454,27.3635,27.0409,27.3635,35618.611938931,0
+RSPU.US,D,20140508,000000,27.351,27.4199,27.1487,27.1919,67661.347722671,0
+RSPU.US,D,20140509,000000,27.1127,27.1437,26.8672,26.8711,74114.412991784,0
+RSPU.US,D,20140512,000000,26.8891,27.018,26.6436,26.6436,70068.623428302,0
+RSPU.US,D,20140513,000000,26.7421,26.7953,26.6252,26.7041,50756.831166538,0
+RSPU.US,D,20140514,000000,26.7041,26.9647,26.7041,26.8789,32626.005496662,0
+RSPU.US,D,20140515,000000,27.1361,27.1361,26.7614,26.7993,14074.730987789,0
+RSPU.US,D,20140516,000000,26.9968,26.9968,26.7007,26.904,28611.131288986,0
+RSPU.US,D,20140519,000000,26.904,26.904,26.5542,26.5789,113063.63926316,0
+RSPU.US,D,20140520,000000,26.6125,26.6791,26.3874,26.5121,33046.454335657,0
+RSPU.US,D,20140521,000000,26.5009,26.5009,26.3642,26.3874,43343.328843638,0
+RSPU.US,D,20140522,000000,26.5505,26.7201,26.5009,26.6857,17897.92998945,0
+RSPU.US,D,20140523,000000,26.6823,26.7319,26.6318,26.6601,26486.215833077,0
+RSPU.US,D,20140527,000000,26.8789,26.9007,26.7916,26.8144,26851.017031618,0
+RSPU.US,D,20140528,000000,27.1894,27.1894,26.8264,27.006,110709.95017427,0
+RSPU.US,D,20140529,000000,27.006,27.0303,26.8789,26.9992,18897.526493928,0
+RSPU.US,D,20140530,000000,27.0099,27.2189,27.0099,27.2189,2361180.9101181,0
+RSPU.US,D,20140602,000000,27.2379,27.2486,27.1069,27.1487,111682.75337038,0
+RSPU.US,D,20140603,000000,27.2189,27.2713,27.1093,27.2344,42735.326846068,0
+RSPU.US,D,20140604,000000,27.2118,27.2344,27.1127,27.2344,20581.382873636,0
+RSPU.US,D,20140605,000000,27.3136,27.446,27.2189,27.4349,175255.03003143,0
+RSPU.US,D,20140606,000000,27.4568,27.5587,27.3388,27.3635,29639.582125551,0
+RSPU.US,D,20140609,000000,27.3388,27.3853,27.1651,27.2084,232640.11348334,0
+RSPU.US,D,20140610,000000,27.2189,27.2675,27.0876,27.1272,65866.196062055,0
+RSPU.US,D,20140611,000000,27.2084,27.2084,26.8527,26.9206,46422.498282173,0
+RSPU.US,D,20140612,000000,26.7953,26.9167,26.5789,26.9167,68976.280856397,0
+RSPU.US,D,20140613,000000,26.9492,27.1069,26.9492,27.0559,29629.277006949,0
+RSPU.US,D,20140616,000000,27.1437,27.4273,27.1437,27.2875,66338.170494065,0
+RSPU.US,D,20140617,000000,27.2713,27.2986,27.1622,27.2713,35865.934785401,0
+RSPU.US,D,20140618,000000,27.514,27.7517,27.4723,27.7304,55977.404250746,0
+RSPU.US,D,20140619,000000,27.9744,28.0235,27.8023,27.9938,46325.630167307,0
+RSPU.US,D,20140620,000000,28.0059,28.0099,27.8736,27.8736,34410.852038677,0
+RSPU.US,D,20140623,000000,28.0172,28.021,27.7906,27.8619,329687.53741393,0
+RSPU.US,D,20140624,000000,27.8736,27.9987,27.8736,27.9191,45565.112414416,0
+RSPU.US,D,20140625,000000,27.9366,28.0099,27.8881,28.0099,36750.113961526,0
+RSPU.US,D,20140626,000000,27.9715,28.0943,27.9331,28.0943,36065.854086296,0
+RSPU.US,D,20140627,000000,28.037,28.2069,28.0244,28.1734,42694.106371656,0
+RSPU.US,D,20140630,000000,28.1777,28.4174,28.1316,28.3645,2239611.4259601,0
+RSPU.US,D,20140701,000000,28.3645,28.3684,28.1433,28.1583,93339.642257285,0
+RSPU.US,D,20140702,000000,27.957,28.1696,27.6543,27.6857,100979.85718945,0
+RSPU.US,D,20140703,000000,27.596,27.63,27.3797,27.4854,56608.077509243,0
+RSPU.US,D,20140707,000000,27.4514,27.7101,27.3932,27.6037,37038.657282407,0
+RSPU.US,D,20140708,000000,27.66,27.7697,27.6066,27.7546,24612.745271076,0
+RSPU.US,D,20140709,000000,27.8119,27.8119,27.5809,27.7061,32865.08424825,0
+RSPU.US,D,20140710,000000,27.6575,27.8881,27.6575,27.8768,19433.392661278,0
+RSPU.US,D,20140711,000000,27.8541,27.8881,27.6756,27.7212,26770.637106516,0
+RSPU.US,D,20140714,000000,27.6814,27.7576,27.4616,27.465,53227.998607505,0
+RSPU.US,D,20140715,000000,27.5222,27.6037,27.5014,27.5844,51552.386322678,0
+RSPU.US,D,20140716,000000,27.5475,27.6814,27.5222,27.6717,19565.298179394,0
+RSPU.US,D,20140717,000000,27.5917,27.6978,27.4088,27.4088,19971.319852347,0
+RSPU.US,D,20140718,000000,27.3762,27.6945,27.3762,27.6945,18112.276456391,0
+RSPU.US,D,20140721,000000,27.5722,27.7296,27.5262,27.66,34035.745721532,0
+RSPU.US,D,20140722,000000,27.6814,27.7177,27.66,27.6814,14993.947567164,0
+RSPU.US,D,20140723,000000,27.6202,27.6629,27.5882,27.625,66486.564201947,0
+RSPU.US,D,20140724,000000,27.5809,27.7512,27.5809,27.7406,26121.414634534,0
+RSPU.US,D,20140725,000000,27.6503,27.6814,27.4975,27.5014,13009.181724253,0
+RSPU.US,D,20140728,000000,27.6066,27.9235,27.5222,27.8803,114792.83816472,0
+RSPU.US,D,20140729,000000,28.4786,28.482,27.8837,27.941,36247.224173707,0
+RSPU.US,D,20140730,000000,27.9002,28.1399,27.4781,27.4781,75932.235913329,0
+RSPU.US,D,20140731,000000,27.3797,27.4436,27.0084,27.0172,637583.87103025,0
+RSPU.US,D,20140801,000000,26.9846,27.3797,26.9846,27.1069,302733.46919627,0
+RSPU.US,D,20140804,000000,27.1268,27.1268,26.7101,26.9803,231939.36541834,0
+RSPU.US,D,20140805,000000,26.9725,26.9803,26.6562,26.7333,95295.553768107,0
+RSPU.US,D,20140806,000000,26.3908,26.6721,26.3176,26.3752,64141.119207934,0
+RSPU.US,D,20140807,000000,26.413,26.6284,26.303,26.5466,42749.754012112,0
+RSPU.US,D,20140808,000000,26.714,26.9846,26.595,26.9846,26379.042599607,0
+RSPU.US,D,20140811,000000,27.0866,27.1312,26.9192,26.9443,70600.367548209,0
+RSPU.US,D,20140812,000000,26.9386,27.0444,26.911,26.9677,17419.772486278,0
+RSPU.US,D,20140813,000000,26.9988,27.1268,26.9148,27.0549,16634.52244874,0
+RSPU.US,D,20140814,000000,27.1432,27.2961,27.1432,27.2647,12164.161998819,0
+RSPU.US,D,20140815,000000,27.4586,27.4854,27.2841,27.3651,20391.768691343,0
+RSPU.US,D,20140818,000000,27.4543,27.4699,27.2647,27.2922,58700.016585622,0
+RSPU.US,D,20140819,000000,27.4436,27.6004,27.3397,27.6004,33905.901227136,0
+RSPU.US,D,20140820,000000,27.596,27.6814,27.53,27.6717,26739.721750706,0
+RSPU.US,D,20140821,000000,27.7479,27.7866,27.6779,27.7212,23734.749166113,0
+RSPU.US,D,20140822,000000,27.7479,27.7741,27.5643,27.6814,12629.953359668,0
+RSPU.US,D,20140825,000000,27.7512,27.9046,27.7332,27.8164,423515.64229299,0
+RSPU.US,D,20140826,000000,27.841,27.8454,27.5475,27.5504,256595.39218754,0
+RSPU.US,D,20140827,000000,27.5722,27.7576,27.5722,27.7546,12504.230912713,0
+RSPU.US,D,20140828,000000,27.8235,27.9875,27.8235,27.9875,31175.044797379,0
+RSPU.US,D,20140829,000000,28.037,28.1856,27.9875,28.1856,31440.916857332,0
+RSPU.US,D,20140902,000000,28.0671,28.1966,27.8019,27.858,70573.574239841,0
+RSPU.US,D,20140903,000000,27.9657,28.0981,27.9657,28.0453,20193.910414169,0
+RSPU.US,D,20140904,000000,28.0099,28.053,27.9191,28.0172,29866.294734815,0
+RSPU.US,D,20140905,000000,28.1777,28.3526,28.1054,28.3321,37232.393512141,0
+RSPU.US,D,20140908,000000,28.3486,28.3486,28.0778,28.2141,29128.448242849,0
+RSPU.US,D,20140909,000000,28.0943,28.1471,27.8696,27.8696,36226.613936502,0
+RSPU.US,D,20140910,000000,27.8768,27.9002,27.6629,27.7576,39377.919205258,0
+RSPU.US,D,20140911,000000,27.7367,28.0059,27.7367,28.0059,8388.3665427297,0
+RSPU.US,D,20140912,000000,27.8391,27.9235,27.4616,27.5014,16539.715357593,0
+RSPU.US,D,20140915,000000,27.5643,27.6674,27.5184,27.5772,13351.311661868,0
+RSPU.US,D,20140916,000000,27.9492,27.9492,27.5262,27.9046,26282.174484739,0
+RSPU.US,D,20140917,000000,27.927,28.0278,27.7974,27.8696,13961.374683157,0
+RSPU.US,D,20140918,000000,27.9904,27.9904,27.6469,27.6945,31552.212138244,0
+RSPU.US,D,20140919,000000,27.6334,27.9326,27.6334,27.9326,14229.307766832,0
+RSPU.US,D,20140922,000000,27.8953,27.8953,27.7187,27.7596,18081.361100582,0
+RSPU.US,D,20140923,000000,27.9147,27.9147,27.6425,27.6425,17502.213435101,0
+RSPU.US,D,20140924,000000,27.7755,27.7755,27.533,27.533,14719.831412328,0
+RSPU.US,D,20140925,000000,27.6202,27.6202,27.3361,27.4014,30787.572337912,0
+RSPU.US,D,20140926,000000,27.1796,27.5038,27.1376,27.3801,16061.557854421,0
+RSPU.US,D,20140929,000000,27.3728,27.5498,27.2713,27.5498,27928.932437476,0
+RSPU.US,D,20140930,000000,27.5799,27.7671,27.5207,27.6,650273.59407779,0
+RSPU.US,D,20141001,000000,27.6169,27.8343,27.6169,27.66,412532.44688607,0
+RSPU.US,D,20141002,000000,27.6784,27.7716,27.5712,27.6509,34142.918955004,0
+RSPU.US,D,20141003,000000,27.7347,27.8531,27.533,27.8531,12110.575382084,0
+RSPU.US,D,20141006,000000,27.8531,27.9453,27.7143,27.8065,56638.99286505,0
+RSPU.US,D,20141007,000000,27.7532,28.0153,27.7106,27.7106,39909.663325165,0
+RSPU.US,D,20141008,000000,27.7106,28.2811,27.7106,28.2626,29439.662824656,0
+RSPU.US,D,20141009,000000,28.2811,28.3772,27.7634,27.7634,66775.107522826,0
+RSPU.US,D,20141010,000000,27.8036,28.0681,27.8036,27.8381,79382.389621568,0
+RSPU.US,D,20141013,000000,27.957,28.1031,27.7556,27.7556,68959.792666634,0
+RSPU.US,D,20141014,000000,28.1098,28.2093,27.7671,28.0248,59406.947721778,0
+RSPU.US,D,20141015,000000,28.0288,28.2811,27.2174,27.7032,78877.438810028,0
+RSPU.US,D,20141016,000000,27.3616,27.7421,27.2339,27.7187,39662.340478695,0
+RSPU.US,D,20141017,000000,27.892,27.9231,27.6,27.8726,64619.276711107,0
+RSPU.US,D,20141020,000000,28.0215,28.2878,27.9265,28.2839,141571.71936612,0
+RSPU.US,D,20141021,000000,28.4068,28.4529,28.2452,28.3873,217369.98873761,0
+RSPU.US,D,20141022,000000,28.3955,28.7771,28.3955,28.5571,142523.91232503,0
+RSPU.US,D,20141023,000000,28.6886,28.76,28.5382,28.5645,57110.967297061,0
+RSPU.US,D,20141024,000000,28.6931,28.8764,28.6082,28.8494,91845.400059869,0
+RSPU.US,D,20141027,000000,28.9094,28.9171,28.7061,28.8186,51884.211141689,0
+RSPU.US,D,20141028,000000,28.9336,29.0303,28.7314,29.0303,360254.58021373,0
+RSPU.US,D,20141029,000000,29.0229,29.3218,28.6659,28.9302,72210.027073976,0
+RSPU.US,D,20141030,000000,28.9302,29.4639,28.9302,29.461,102624.55411846,0
+RSPU.US,D,20141031,000000,29.7351,29.7351,29.3534,29.5193,134139.66782974,0
+RSPU.US,D,20141103,000000,29.595,29.8021,29.531,29.7187,513794.66432521,0
+RSPU.US,D,20141104,000000,29.7231,29.7657,29.3956,29.4339,92711.030022508,0
+RSPU.US,D,20141105,000000,29.6528,30.0884,29.4679,30.0884,126336.63202365,0
+RSPU.US,D,20141106,000000,30.0544,30.0578,29.4116,29.4417,95899.433718235,0
+RSPU.US,D,20141107,000000,29.461,29.7701,29.4339,29.7701,34872.521352086,0
+RSPU.US,D,20141110,000000,29.8575,29.9153,29.6745,29.9035,42543.651640055,0
+RSPU.US,D,20141111,000000,29.9424,29.9764,29.7071,29.8153,33893.535084813,0
+RSPU.US,D,20141112,000000,29.792,29.9385,29.3039,29.4723,52745.719056888,0
+RSPU.US,D,20141113,000000,29.562,29.562,29.2719,29.3189,60126.245000258,0
+RSPU.US,D,20141114,000000,29.2762,29.3189,29.1573,29.2495,55649.701479175,0
+RSPU.US,D,20141117,000000,29.2355,29.5993,29.153,29.5765,39423.26172711,0
+RSPU.US,D,20141118,000000,29.6309,29.7575,29.5266,29.6823,44909.706871274,0
+RSPU.US,D,20141119,000000,29.807,29.807,29.5266,29.6032,19272.632811072,0
+RSPU.US,D,20141120,000000,29.7657,29.7657,29.4809,29.5421,47152.100679257,0
+RSPU.US,D,20141121,000000,29.7992,29.9069,29.4679,29.7023,65309.719657498,0
+RSPU.US,D,20141124,000000,29.7023,29.8575,29.4339,29.4384,30142.47191337,0
+RSPU.US,D,20141125,000000,29.4339,29.5222,29.2645,29.4228,64007.152666098,0
+RSPU.US,D,20141126,000000,29.4809,29.6528,29.4809,29.5993,37830.090391107,0
+RSPU.US,D,20141128,000000,29.7416,29.9647,29.5465,29.8605,17052.910264016,0
+RSPU.US,D,20141201,000000,29.624,30.0303,29.624,29.8196,477588.66062592,0
+RSPU.US,D,20141202,000000,29.8857,30.0505,29.7187,29.9901,82286.372043854,0
+RSPU.US,D,20141203,000000,29.9901,29.9901,29.7416,29.8924,91086.943330697,0
+RSPU.US,D,20141204,000000,29.8692,29.958,29.7231,29.8575,53326.92774609,0
+RSPU.US,D,20141205,000000,29.6853,29.727,29.5542,29.6823,80750.909372028,0
+RSPU.US,D,20141208,000000,29.7416,29.9424,29.6653,29.7992,119782.57659223,0
+RSPU.US,D,20141209,000000,29.6853,29.8857,29.6614,29.8487,62005.89863342,0
+RSPU.US,D,20141210,000000,29.8386,29.9424,29.415,29.415,38077.413237574,0
+RSPU.US,D,20141211,000000,29.6309,29.8857,29.5656,29.6853,30303.231763575,0
+RSPU.US,D,20141212,000000,29.6484,29.6571,29.2762,29.2956,61672.012790687,0
+RSPU.US,D,20141215,000000,29.3664,29.5106,28.9302,29.0869,41498.712613724,0
+RSPU.US,D,20141216,000000,29.0608,29.5377,28.9541,29.1113,45084.893887521,0
+RSPU.US,D,20141217,000000,29.2141,29.6853,29.1982,29.6484,51956.34697191,0
+RSPU.US,D,20141218,000000,29.8857,30.1355,29.7351,30.1355,56781.20350177,0
+RSPU.US,D,20141219,000000,30.3582,30.4174,30.1383,30.216,79120.639609055,0
+RSPU.US,D,20141222,000000,30.3015,30.3781,30.0679,30.3515,148156.69015335,0
+RSPU.US,D,20141223,000000,30.4286,30.6031,30.2782,30.4722,108203.74533006,0
+RSPU.US,D,20141224,000000,30.4343,30.9506,30.4343,30.9429,30435.137281693,0
+RSPU.US,D,20141226,000000,30.9937,31.3471,30.9937,31.3078,101297.25484241,0
+RSPU.US,D,20141229,000000,31.4912,31.6959,31.3886,31.5911,185022.22144323,0
+RSPU.US,D,20141230,000000,31.5833,31.5833,30.9584,31.4912,2645161.1244807,0
+RSPU.US,D,20141231,000000,31.0452,31.2461,30.4475,30.4475,275872.14704608,0
+RSPU.US,D,20150102,000000,30.6421,30.6619,30.3053,30.6494,297337.70909583,0
+RSPU.US,D,20150105,000000,30.6216,30.8853,30.0914,30.1559,400741.33018066,0
+RSPU.US,D,20150106,000000,30.708,30.708,30.0679,30.1016,408439.25377701,0
+RSPU.US,D,20150107,000000,30.2504,30.4984,30.0803,30.382,63885.552266585,0
+RSPU.US,D,20150108,000000,30.5757,30.7386,30.5572,30.6653,193556.92067012,0
+RSPU.US,D,20150109,000000,30.761,30.7935,30.3247,30.3699,66801.900831192,0
+RSPU.US,D,20150112,000000,30.5295,30.545,30.2224,30.4241,121019.19082457,0
+RSPU.US,D,20150113,000000,30.7799,30.8938,30.3402,30.479,61855.443901819,0
+RSPU.US,D,20150114,000000,30.316,30.7658,30.316,30.7658,48417.569243687,0
+RSPU.US,D,20150115,000000,30.9012,31.0341,30.761,30.9254,59095.733139973,0
+RSPU.US,D,20150116,000000,30.9937,31.2271,30.8938,31.2271,52236.646197908,0
+RSPU.US,D,20150120,000000,31.3776,31.3776,30.9846,31.2306,107793.60160966,0
+RSPU.US,D,20150121,000000,31.2461,31.5601,31.0016,31.5367,76261.99970862,0
+RSPU.US,D,20150122,000000,31.6343,31.6959,31.1836,31.4242,129529.15776682,0
+RSPU.US,D,20150123,000000,31.5178,31.6017,31.3886,31.4558,72199.721955372,0
+RSPU.US,D,20150126,000000,31.5688,31.5688,31.2116,31.4912,61280.418283779,0
+RSPU.US,D,20150127,000000,31.5833,31.5833,31.3348,31.4286,205770.54723823,0
+RSPU.US,D,20150128,000000,31.5726,31.7508,31.0937,31.1413,111787.86558012,0
+RSPU.US,D,20150129,000000,31.2073,31.5411,31.0016,31.4863,38947.165247657,0
+RSPU.US,D,20150130,000000,31.3223,31.4397,30.9254,30.9254,58009.573639232,0
+RSPU.US,D,20150202,000000,31.0647,31.2271,30.708,31.2116,155541.33814416,0
+RSPU.US,D,20150203,000000,31.1495,31.5028,31.1258,31.4596,101326.1091745,0
+RSPU.US,D,20150204,000000,31.3348,31.5561,31.1214,31.1728,93007.817438272,0
+RSPU.US,D,20150205,000000,31.2903,31.5247,31.2116,31.4668,150691.74932965,0
+RSPU.US,D,20150206,000000,31.4359,31.4359,30.2873,30.4606,109221.89104801,0
+RSPU.US,D,20150209,000000,30.4208,30.545,30.1428,30.2467,195265.50933447,0
+RSPU.US,D,20150210,000000,30.3732,30.8813,30.0647,30.8697,129415.80146219,0
+RSPU.US,D,20150211,000000,30.805,30.805,30.219,30.2966,144434.481314,0
+RSPU.US,D,20150212,000000,30.2311,30.3015,30.0914,30.1601,231174.72561801,0
+RSPU.US,D,20150213,000000,30.1601,30.1922,29.5946,29.7847,349075.58755335,0
+RSPU.US,D,20150217,000000,29.6698,29.9517,29.5677,29.7541,165875.31107911,0
+RSPU.US,D,20150218,000000,29.7027,30.2345,29.678,30.2345,63395.028621088,0
+RSPU.US,D,20150219,000000,30.1646,30.184,29.8934,29.956,115130.8460549,0
+RSPU.US,D,20150220,000000,29.8969,29.9976,29.6276,29.9952,86800.013991906,0
+RSPU.US,D,20150223,000000,30.0137,30.1191,29.9249,30.1191,325967.3895983,0
+RSPU.US,D,20150224,000000,30.0719,30.3359,29.9472,30.2001,149156.28665782,0
+RSPU.US,D,20150225,000000,30.1093,30.1956,29.7459,29.7997,75245.915014379,0
+RSPU.US,D,20150226,000000,29.8037,29.8037,29.5906,29.6204,96884.603056668,0
+RSPU.US,D,20150227,000000,29.6204,29.7386,29.5135,29.5834,2767750.8153805,0
+RSPU.US,D,20150302,000000,29.6115,29.6115,28.9876,29.1113,1031412.5276521,0
+RSPU.US,D,20150303,000000,29.1113,29.3238,28.9876,29.3198,367464.0411883,0
+RSPU.US,D,20150304,000000,29.1918,29.2729,29.0181,29.0958,52117.106822116,0
+RSPU.US,D,20150305,000000,29.1447,29.4067,29.1447,29.3198,129545.64595658,0
+RSPU.US,D,20150306,000000,29.0181,29.0181,28.4243,28.5061,179339.97904561,0
+RSPU.US,D,20150309,000000,28.5216,28.6576,28.4868,28.5426,59606.867022676,0
+RSPU.US,D,20150310,000000,28.3893,28.6703,28.3102,28.4334,77671.739933493,0
+RSPU.US,D,20150311,000000,28.4054,28.464,28.2514,28.2608,143991.36121407,0
+RSPU.US,D,20150312,000000,28.5256,28.8394,28.3166,28.7615,40775.293287804,0
+RSPU.US,D,20150313,000000,28.7115,28.7115,28.2549,28.4761,36133.867869076,0
+RSPU.US,D,20150316,000000,28.8167,29.0099,28.6188,28.8711,59606.867022676,0
+RSPU.US,D,20150317,000000,28.8508,29.0021,28.8124,28.8871,26069.88904152,0
+RSPU.US,D,20150318,000000,28.9065,29.7275,28.8124,29.6333,146823.20780614,0
+RSPU.US,D,20150319,000000,29.4592,29.7541,29.2894,29.3238,41030.860229157,0
+RSPU.US,D,20150320,000000,29.5227,29.7139,29.3709,29.6916,53151.740729843,0
+RSPU.US,D,20150323,000000,29.6649,29.7755,29.6019,29.7027,25224.869316086,0
+RSPU.US,D,20150324,000000,29.6567,29.6993,29.3194,29.3194,25478.375233716,0
+RSPU.US,D,20150325,000000,29.4208,29.4369,28.9666,28.9666,31088.481801113,0
+RSPU.US,D,20150326,000000,28.8643,29.0729,28.7532,28.7823,35674.259579389,0
+RSPU.US,D,20150327,000000,28.7823,29.0254,28.7823,28.8919,30577.347918412,0
+RSPU.US,D,20150330,000000,28.9811,29.3039,28.9433,29.2568,32869.20629569,0
+RSPU.US,D,20150331,000000,29.2796,29.4131,28.9944,29.1381,812956.37941374,0
+RSPU.US,D,20150401,000000,29.0793,29.2918,28.9632,29.2641,371771.58076429,0
+RSPU.US,D,20150402,000000,29.3194,29.4718,29.2834,29.3631,47152.100679257,0
+RSPU.US,D,20150406,000000,29.5227,29.8414,29.4251,29.696,50196.23271454,0
+RSPU.US,D,20150407,000000,29.6614,29.7119,29.4334,29.4334,26032.79061455,0
+RSPU.US,D,20150408,000000,29.4334,29.4718,29.2603,29.331,24208.784621844,0
+RSPU.US,D,20150409,000000,29.2448,29.3271,29.0793,29.2171,26500.642999121,0
+RSPU.US,D,20150410,000000,29.2714,29.5348,29.2714,29.4718,41793.439005769,0
+RSPU.US,D,20150413,000000,29.3389,29.4334,29.1632,29.1632,29555.08015301,0
+RSPU.US,D,20150414,000000,29.2568,29.3631,29.2568,29.2879,17071.459477501,0
+RSPU.US,D,20150415,000000,29.4809,29.5387,29.331,29.3703,33549.344123478,0
+RSPU.US,D,20150416,000000,29.3422,29.3422,29.0176,29.1826,17988.615033156,0
+RSPU.US,D,20150417,000000,29.2005,29.2714,28.9632,29.0331,31597.554660095,0
+RSPU.US,D,20150420,000000,29.2999,29.6148,29.1962,29.4534,28916.162799631,0
+RSPU.US,D,20150421,000000,29.6329,29.6329,29.1962,29.2423,17446.565794646,0
+RSPU.US,D,20150422,000000,29.2796,29.3674,29.1381,29.3271,16603.607092931,0
+RSPU.US,D,20150423,000000,29.3937,29.6101,29.3544,29.5106,27263.221775732,0
+RSPU.US,D,20150424,000000,29.4922,29.9507,29.4922,29.7386,38495.801052853,0
+RSPU.US,D,20150427,000000,29.8526,29.8526,29.3736,29.4291,330746.90360631,0
+RSPU.US,D,20150428,000000,29.3892,29.6368,29.2603,29.6299,745396.02185338,0
+RSPU.US,D,20150429,000000,29.5475,29.6299,29.3736,29.6299,31855.182625169,0
+RSPU.US,D,20150430,000000,29.4369,29.4602,29.0094,29.1865,36952.094286143,0
+RSPU.US,D,20150501,000000,29.2641,29.3344,29.0958,29.2879,23693.528691701,0
+RSPU.US,D,20150504,000000,29.3776,29.7425,29.3776,29.5436,47648.807395913,0
+RSPU.US,D,20150505,000000,29.5106,29.5106,28.8919,28.9216,46628.60065423,0
+RSPU.US,D,20150506,000000,28.8754,28.9696,28.4087,28.6469,37749.710466005,0
+RSPU.US,D,20150507,000000,28.8279,28.8323,28.6323,28.7387,21595.406544157,0
+RSPU.US,D,20150508,000000,29.1792,29.2383,28.8599,28.9556,44079.114311882,0
+RSPU.US,D,20150511,000000,29.1156,29.1156,28.7497,28.7823,23949.095633052,0
+RSPU.US,D,20150512,000000,28.6019,28.742,28.4513,28.711,24897.166544515,0
+RSPU.US,D,20150513,000000,28.8027,28.888,28.3179,28.3975,29359.282899554,0
+RSPU.US,D,20150514,000000,28.6208,28.742,28.5226,28.6925,53506.23680978,0
+RSPU.US,D,20150515,000000,28.7896,29.1196,28.7896,29.0793,108449.0071528,0
+RSPU.US,D,20150518,000000,28.9964,29.2524,28.9964,29.2171,19012.943822281,0
+RSPU.US,D,20150519,000000,29.1962,29.2603,29.0768,29.2078,27275.587918054,0
+RSPU.US,D,20150520,000000,29.2758,29.4568,29.2122,29.3121,22864.99715603,0
+RSPU.US,D,20150521,000000,29.2758,29.3937,29.2213,29.2796,24717.857480824,0
+RSPU.US,D,20150522,000000,29.2171,29.2758,29.1196,29.2171,20134.140726272,0
+RSPU.US,D,20150526,000000,29.2383,29.2383,28.8754,28.9861,66952.355562794,0
+RSPU.US,D,20150527,000000,29.0958,29.1671,29.0515,29.1456,50196.23271454,0
+RSPU.US,D,20150528,000000,29.2383,29.2383,29.0832,29.2122,17860.831562481,0
+RSPU.US,D,20150529,000000,29.1928,29.3422,29.0686,29.1414,33378.27915467,0
+RSPU.US,D,20150601,000000,29.1715,29.2879,29.108,29.1414,13491.461274867,0
+RSPU.US,D,20150602,000000,28.8754,29.0284,28.6834,28.7896,41603.824823475,0
+RSPU.US,D,20150603,000000,28.6469,28.7387,28.3335,28.4873,108807.62528018,0
+RSPU.US,D,20150604,000000,28.3335,28.5616,28.2904,28.3297,51208.195361343,0
+RSPU.US,D,20150605,000000,28.1098,28.1142,27.9331,27.9812,149570.55242566,0
+RSPU.US,D,20150608,000000,27.9812,27.9812,27.8424,27.8589,77966.466325535,0
+RSPU.US,D,20150609,000000,27.9231,27.9298,27.8074,27.8283,317587.26715045,0
+RSPU.US,D,20150610,000000,28.04,28.071,27.9536,27.9662,82494.535439633,0
+RSPU.US,D,20150611,000000,28.1064,28.1971,28.087,28.1573,27836.186370053,0
+RSPU.US,D,20150612,000000,28.0045,28.1258,27.9061,27.9061,12236.297829038,0
+RSPU.US,D,20150615,000000,27.8911,27.9497,27.7856,27.8164,24971.363398457,0
+RSPU.US,D,20150616,000000,27.7969,27.9619,27.6978,27.9619,30323.842000781,0
+RSPU.US,D,20150617,000000,28.036,28.2074,27.9453,28.2011,18087.544171744,0
+RSPU.US,D,20150618,000000,28.2039,28.5887,28.2039,28.5226,73127.182629629,0
+RSPU.US,D,20150619,000000,28.6227,28.6227,28.3237,28.3452,14113.89043848,0
+RSPU.US,D,20150622,000000,28.2569,28.4513,28.2569,28.3015,29744.694335301,0
+RSPU.US,D,20150623,000000,28.1981,28.2539,28.0268,28.0268,39256.318805745,0
+RSPU.US,D,20150624,000000,28.0784,28.0784,27.8249,27.8249,97292.685753343,0
+RSPU.US,D,20150625,000000,27.8438,27.8653,27.6552,27.661,39821.039305179,0
+RSPU.US,D,20150626,000000,27.5954,27.7774,27.4883,27.7644,20917.329740089,0
+RSPU.US,D,20150629,000000,27.6775,27.9647,27.515,27.515,39326.393612242,0
+RSPU.US,D,20150630,000000,27.5524,27.6479,27.4363,27.5184,13611.00065066,0
+RSPU.US,D,20150701,000000,27.548,27.6304,27.4756,27.6304,16890.089390091,0
+RSPU.US,D,20150702,000000,27.7139,27.9006,27.7139,27.8653,26719.1115135,0
+RSPU.US,D,20150706,000000,27.8653,27.939,27.7492,27.9119,17145.656331442,0
+RSPU.US,D,20150707,000000,28.122,28.5818,28.0186,28.48,36290.505671839,0
+RSPU.US,D,20150708,000000,28.4238,28.4238,28.2457,28.2884,14872.34716765,0
+RSPU.US,D,20150709,000000,28.4203,28.4203,27.9516,28.0438,19408.660376631,0
+RSPU.US,D,20150710,000000,28.1142,28.3361,28.1098,28.1787,17640.302024379,0
+RSPU.US,D,20150713,000000,28.3194,28.3194,28.0913,28.2423,30997.796757409,0
+RSPU.US,D,20150714,000000,28.3059,28.3277,28.1579,28.2054,19336.52454641,0
+RSPU.US,D,20150715,000000,28.154,28.2539,28.0438,28.2302,16665.437804548,0
+RSPU.US,D,20150716,000000,28.3361,28.8808,28.3361,28.8522,24447.863373429,0
+RSPU.US,D,20150717,000000,28.809,28.809,28.6188,28.6343,62506.727397521,0
+RSPU.US,D,20150720,000000,28.5673,28.5901,28.3194,28.4718,30997.796757409,0
+RSPU.US,D,20150721,000000,28.3059,28.4281,28.0958,28.1467,20167.117105802,0
+RSPU.US,D,20150722,000000,28.0559,28.3194,28.0559,28.2122,15871.943672128,0
+RSPU.US,D,20150723,000000,28.1903,28.234,27.7271,27.8293,29491.188417672,0
+RSPU.US,D,20150724,000000,27.9206,27.9245,27.7935,27.8019,27224.06232504,0
+RSPU.US,D,20150727,000000,27.7774,28.1903,27.7774,28.0744,38565.875859351,0
+RSPU.US,D,20150728,000000,28.1607,28.2423,28.039,28.2423,17145.656331442,0
+RSPU.US,D,20150729,000000,28.217,28.3194,28.1031,28.3059,16387.199602271,0
+RSPU.US,D,20150730,000000,28.2927,28.5864,28.2927,28.4678,17891.746918289,0
+RSPU.US,D,20150731,000000,28.6488,28.9924,28.6488,28.809,65280.865325411,0
+RSPU.US,D,20150803,000000,28.8649,28.9924,28.8323,28.8649,32856.840153366,0
+RSPU.US,D,20150804,000000,28.9075,28.9075,28.4678,28.4718,13860.38452085,0
+RSPU.US,D,20150805,000000,28.5901,28.7774,28.5553,28.5581,27224.06232504,0
+RSPU.US,D,20150806,000000,28.5698,28.658,28.2849,28.658,15280.429864324,0
+RSPU.US,D,20150807,000000,28.6532,29.0152,28.548,28.9187,17640.302024379,0
+RSPU.US,D,20150810,000000,28.9789,29.0859,28.8886,28.9104,29491.188417672,0
+RSPU.US,D,20150811,000000,28.9104,29.1627,28.873,29.0074,28751.280901986,0
+RSPU.US,D,20150812,000000,28.8929,29.5222,28.8929,29.5222,22691.871163502,0
+RSPU.US,D,20150813,000000,29.4436,29.4844,29.3481,29.4121,14872.34716765,0
+RSPU.US,D,20150814,000000,29.4402,29.6788,29.3247,29.6788,42341.671315439,0
+RSPU.US,D,20150817,000000,29.675,29.9322,29.6333,29.8439,25954.471713168,0
+RSPU.US,D,20150818,000000,29.7885,29.7885,29.6373,29.6901,62001.77658598,0
+RSPU.US,D,20150819,000000,29.6373,29.872,29.5513,29.8037,25457.76499651,0
+RSPU.US,D,20150820,000000,29.6533,29.8565,29.5348,29.5348,33273.16694492,0
+RSPU.US,D,20150821,000000,29.4121,29.5106,29.1107,29.1107,267920.71753209,0
+RSPU.US,D,20150824,000000,28.8603,29.0787,27.9006,28.2539,91367.242556696,0
+RSPU.US,D,20150825,000000,28.563,28.8056,27.4519,27.4756,164329.54328868,0
+RSPU.US,D,20150826,000000,27.694,27.939,27.3325,27.8603,468792.21138653,0
+RSPU.US,D,20150827,000000,28.1031,28.2777,27.8726,28.2636,40074.54522281,0
+RSPU.US,D,20150828,000000,28.2219,28.3059,27.939,28.217,44864.364349422,0
+RSPU.US,D,20150831,000000,28.1743,28.1743,27.6897,27.9435,20663.82382246,0
+RSPU.US,D,20150901,000000,27.6552,27.6552,27.0952,27.2423,191293.91662493,0
+RSPU.US,D,20150902,000000,27.6096,27.6096,27.0549,27.2303,146435.73534667,0
+RSPU.US,D,20150903,000000,27.321,27.6,27.321,27.5349,29744.694335301,0
+RSPU.US,D,20150904,000000,27.2816,27.2816,26.9924,27.1187,26719.1115135,0
+RSPU.US,D,20150908,000000,27.5184,27.7731,27.5184,27.7731,21420.219527908,0
+RSPU.US,D,20150909,000000,27.9051,27.9686,27.5038,27.5305,23940.85153817,0
+RSPU.US,D,20150910,000000,27.4756,27.7536,27.4756,27.5038,41717.181128107,0
+RSPU.US,D,20150911,000000,27.4591,27.6746,27.4248,27.6746,25954.471713168,0
+RSPU.US,D,20150914,000000,27.6804,27.8339,27.6552,27.694,25202.198055161,0
+RSPU.US,D,20150915,000000,27.7347,27.9599,27.6897,27.9245,21420.219527908,0
+RSPU.US,D,20150916,000000,27.956,28.1345,27.956,28.0958,10336.033958671,0
+RSPU.US,D,20150917,000000,28.1031,28.4985,28.0913,28.4985,22588.819977474,0
+RSPU.US,D,20150918,000000,28.4139,28.4533,28.1253,28.1971,86169.340733412,0
+RSPU.US,D,20150921,000000,28.2884,28.4334,28.1497,28.1777,38728.696733276,0
+RSPU.US,D,20150922,000000,28.0642,28.1971,27.777,27.8249,10995.561549254,0
+RSPU.US,D,20150923,000000,27.8891,27.9531,27.7935,27.8609,15558.668066601,0
+RSPU.US,D,20150924,000000,27.7896,27.9978,27.7896,27.9978,8876.8291645054,0
+RSPU.US,D,20150925,000000,28.2777,28.4931,28.0133,28.2684,35482.584373376,0
+RSPU.US,D,20150928,000000,28.2684,28.3321,28.0205,28.0205,23400.863323378,0
+RSPU.US,D,20150929,000000,28.2214,28.2214,27.9857,28.0414,18489.443797256,0
+RSPU.US,D,20150930,000000,28.2452,28.4408,28.2452,28.3981,51476.128445018,0
+RSPU.US,D,20151001,000000,28.5805,28.6212,28.0856,28.2884,60468.374937875,0
+RSPU.US,D,20151002,000000,28.4578,28.4578,28.2297,28.3931,13240.016380957,0
+RSPU.US,D,20151005,000000,28.741,29.1021,28.741,29.1021,33044.393311937,0
+RSPU.US,D,20151006,000000,29.0807,29.2083,28.7492,28.9293,80711.749921336,0
+RSPU.US,D,20151007,000000,29.0099,29.0099,28.8663,28.9506,17741.292186688,0
+RSPU.US,D,20151008,000000,28.9293,29.2854,28.8663,29.235,45482.671465592,0
+RSPU.US,D,20151009,000000,29.3452,29.3452,29.07,29.1447,110192.63322041,0
+RSPU.US,D,20151012,000000,29.2044,29.3849,29.2044,29.2904,127315.61829091,0
+RSPU.US,D,20151013,000000,29.2772,29.3452,29.2127,29.2534,56723.494837594,0
+RSPU.US,D,20151014,000000,29.2645,29.4136,29.235,29.2573,39474.787320124,0
+RSPU.US,D,20151015,000000,29.3145,29.7341,29.2729,29.7051,120695.61010044,0
+RSPU.US,D,20151016,000000,29.8226,29.8304,29.627,29.7411,40482.627919483,0
+RSPU.US,D,20151019,000000,29.7096,29.7455,29.4941,29.7455,152247.82223868,0
+RSPU.US,D,20151020,000000,29.7051,29.9181,29.7051,29.8734,21989.062074788,0
+RSPU.US,D,20151021,000000,30.0137,30.0578,29.7785,29.7935,23491.548367086,0
+RSPU.US,D,20151022,000000,29.9385,30.1899,29.9055,30.1272,31484.198355466,0
+RSPU.US,D,20151023,000000,30.2146,30.2146,29.694,29.7455,33238.129541673,0
+RSPU.US,D,20151026,000000,29.694,29.694,29.4334,29.6484,46482.267970069,0
+RSPU.US,D,20151027,000000,29.6402,29.6402,29.3577,29.4378,389321.19774498,0
+RSPU.US,D,20151028,000000,29.6061,29.6061,29.0932,29.367,49476.935436062,0
+RSPU.US,D,20151029,000000,29.367,29.367,28.9026,29.1865,39233.647544817,0
+RSPU.US,D,20151030,000000,29.2127,29.4378,29.2127,29.3373,26737.660726986,0
+RSPU.US,D,20151102,000000,29.4499,29.4499,29.118,29.3849,389127.46151523,0
+RSPU.US,D,20151103,000000,29.282,29.4334,29.2393,29.4067,27197.269016675,0
+RSPU.US,D,20151104,000000,29.4256,29.6019,29.4256,29.5091,21212.05613213,0
+RSPU.US,D,20151105,000000,29.5626,29.5626,29.2937,29.3019,23738.871213553,0
+RSPU.US,D,20151106,000000,29.2127,29.2127,28.2534,28.4733,40482.627919483,0
+RSPU.US,D,20151109,000000,28.3452,28.5571,28.3112,28.5091,99974.077613807,0
+RSPU.US,D,20151110,000000,28.4853,28.7978,28.4853,28.7231,321097.19054658,0
+RSPU.US,D,20151111,000000,28.7896,28.9546,28.7492,28.9376,16986.957504958,0
+RSPU.US,D,20151112,000000,28.8454,28.9627,28.5887,28.5887,9243.6913867673,0
+RSPU.US,D,20151113,000000,28.5655,28.6333,28.4408,28.4446,11995.158053731,0
+RSPU.US,D,20151116,000000,28.4659,28.9157,28.4659,28.8867,70466.401006371,0
+RSPU.US,D,20151117,000000,28.9627,28.9627,28.4334,28.5131,51216.439456225,0
+RSPU.US,D,20151118,000000,28.4966,28.6383,28.3198,28.6383,19987.808042111,0
+RSPU.US,D,20151119,000000,28.6994,28.9691,28.6994,28.9124,21240.91046422,0
+RSPU.US,D,20151120,000000,29.0258,29.0568,28.9201,29.0099,12489.803746669,0
+RSPU.US,D,20151123,000000,28.9806,29.0293,28.7856,28.7978,13240.016380957,0
+RSPU.US,D,20151124,000000,28.7382,28.8183,28.6212,28.7605,21240.91046422,0
+RSPU.US,D,20151125,000000,28.7309,28.7309,28.5537,28.5854,3996.3249941898,0
+RSPU.US,D,20151127,000000,28.6707,28.6809,28.6707,28.6707,3250.2344073427,0
+RSPU.US,D,20151130,000000,28.7231,28.8899,28.7231,28.7382,66216.570094552,0
+RSPU.US,D,20151201,000000,28.8061,28.959,28.7382,28.9506,134479.73674363,0
+RSPU.US,D,20151202,000000,28.9546,28.9627,28.3661,28.3661,28271.062375093,0
+RSPU.US,D,20151203,000000,28.2452,28.3281,28.1054,28.121,36451.265522045,0
+RSPU.US,D,20151204,000000,28.1893,28.5169,28.1893,28.5131,14734.258578372,0
+RSPU.US,D,20151207,000000,28.462,28.5979,28.3577,28.5537,27739.318255185,0
+RSPU.US,D,20151208,000000,28.4733,28.6023,28.2534,28.6023,33949.182725268,0
+RSPU.US,D,20151209,000000,28.5057,28.8139,28.5057,28.5854,9995.9650447763,0
+RSPU.US,D,20151210,000000,28.4898,28.4898,28.1856,28.2118,17240.463422588,0
+RSPU.US,D,20151211,000000,28.0458,28.2044,27.9531,27.973,31484.198355466,0
+RSPU.US,D,20151214,000000,28.0011,28.0502,27.7726,27.9696,96000.423880543,0
+RSPU.US,D,20151215,000000,28.0943,28.4048,28.0943,28.2729,15241.270413633,0
+RSPU.US,D,20151216,000000,28.3321,28.9856,28.3321,28.9546,43477.295385474,0
+RSPU.US,D,20151217,000000,28.9964,29.1146,28.8139,28.9691,16240.86691811,0
+RSPU.US,D,20151218,000000,28.8749,28.9396,28.4985,28.6174,40045.690890722,0
+RSPU.US,D,20151221,000000,28.6518,28.7177,28.5145,28.5834,15109.364895517,0
+RSPU.US,D,20151222,000000,28.5873,28.907,28.4548,28.8494,21397.548266982,0
+RSPU.US,D,20151223,000000,28.9609,29.383,28.9609,29.383,12879.337229857,0
+RSPU.US,D,20151224,000000,29.3718,29.401,29.2914,29.401,6558.1774788614,0
+RSPU.US,D,20151228,000000,29.2941,29.4218,29.185,29.4086,8720.1913617419,0
+RSPU.US,D,20151229,000000,29.5121,29.6013,29.5121,29.5576,23328.72749316,0
+RSPU.US,D,20151230,000000,29.5886,29.5886,29.4281,29.5091,24012.987368388,0
+RSPU.US,D,20151231,000000,29.6013,29.6013,28.9876,29.2127,52350.002502539,0
+RSPU.US,D,20160104,000000,29.0278,29.0278,28.8299,28.9312,319792.56253147,0
+RSPU.US,D,20160105,000000,29.0924,29.3746,28.7692,29.3509,18600.739078166,0
+RSPU.US,D,20160106,000000,29.2127,29.2689,29.0889,29.2083,12024.01238582,0
+RSPU.US,D,20160107,000000,28.8833,29.1136,28.8494,28.9881,106313.78657829,0
+RSPU.US,D,20160108,000000,29.0162,29.1093,28.9036,28.9396,25441.276806746,0
+RSPU.US,D,20160111,000000,28.9516,29.0483,28.7692,28.9881,20031.089540243,0
+RSPU.US,D,20160112,000000,28.7736,28.7736,28.6118,28.7226,38910.066820688,0
+RSPU.US,D,20160113,000000,28.7983,28.9079,28.564,28.628,27844.430464933,0
+RSPU.US,D,20160114,000000,28.6741,29.2311,28.6459,29.2005,20004.296231876,0
+RSPU.US,D,20160115,000000,28.7492,28.7901,28.4538,28.7736,45126.114361933,0
+RSPU.US,D,20160119,000000,28.9642,29.1928,28.9177,29.1404,303133.30779808,0
+RSPU.US,D,20160120,000000,28.9516,29.0797,27.9453,28.4418,95689.209298738,0
+RSPU.US,D,20160121,000000,28.5189,28.7692,28.3171,28.5669,28275.184422533,0
+RSPU.US,D,20160122,000000,28.76,29.1506,28.759,29.1486,39215.098331333,0
+RSPU.US,D,20160125,000000,29.0924,29.0924,28.7487,28.7983,27026.204047865,0
+RSPU.US,D,20160126,000000,28.888,29.2689,28.888,29.1481,141862.32371072,0
+RSPU.US,D,20160127,000000,29.0598,29.4634,29.0564,29.2393,46950.120354639,0
+RSPU.US,D,20160128,000000,29.3344,29.8002,29.2442,29.6868,151196.7001412,0
+RSPU.US,D,20160129,000000,29.9196,30.2443,29.8807,30.219,160353.8285317,0
+RSPU.US,D,20160201,000000,30.2835,30.6309,30.1865,30.5503,145359.88096453,0
+RSPU.US,D,20160202,000000,30.4533,30.5625,30.1991,30.5547,115433.81654182,0
+RSPU.US,D,20160203,000000,30.6551,31.1399,30.6551,31.0544,64306.001105579,0
+RSPU.US,D,20160204,000000,31.0312,31.3088,30.9666,30.991,776810.14540235,0
+RSPU.US,D,20160205,000000,30.8624,31.1515,30.6192,31.0588,181114.52046902,0
+RSPU.US,D,20160208,000000,31.0312,31.0312,30.5547,30.6712,98945.626777242,0
+RSPU.US,D,20160209,000000,30.6187,30.8569,30.4513,30.7601,106596.146828,0
+RSPU.US,D,20160210,000000,30.8624,30.8972,30.3326,30.6988,99693.778387808,0
+RSPU.US,D,20160211,000000,30.6226,30.8624,30.2069,30.2632,76892.672967116,0
+RSPU.US,D,20160212,000000,30.316,30.4654,30.1089,30.3078,114916.49958796,0
+RSPU.US,D,20160216,000000,30.6596,30.6596,30.3078,30.5299,81268.226325891,0
+RSPU.US,D,20160217,000000,30.6067,30.7114,30.4019,30.627,75402.552817142,0
+RSPU.US,D,20160218,000000,30.6643,31.2161,30.6643,31.1119,71878.202254963,0
+RSPU.US,D,20160219,000000,30.9575,30.9575,30.7876,30.8324,95239.906127651,0
+RSPU.US,D,20160222,000000,31.0477,31.2407,30.9783,31.2364,129689.91761702,0
+RSPU.US,D,20160223,000000,31.2903,31.3127,31.1603,31.2728,36379.129691823,0
+RSPU.US,D,20160224,000000,31.1719,31.5804,31.1719,31.5804,370967.78151327,0
+RSPU.US,D,20160225,000000,31.6882,31.8501,31.5192,31.8459,68205.457984902,0
+RSPU.US,D,20160226,000000,31.8376,31.8376,31.1641,31.1719,194562.70024576,0
+RSPU.US,D,20160229,000000,31.1278,31.4917,31.0991,31.2903,36871.714361042,0
+RSPU.US,D,20160301,000000,31.4343,31.4445,31.0075,31.1719,109329.06428148,0
+RSPU.US,D,20160302,000000,31.0312,31.4917,30.6794,31.4917,117198.05284663,0
+RSPU.US,D,20160303,000000,31.4955,31.6764,31.2001,31.6764,53757.681703689,0
+RSPU.US,D,20160304,000000,31.6169,32.1248,31.4591,32.0273,239056.08032547,0
+RSPU.US,D,20160307,000000,32.0277,32.3028,31.8978,32.2131,49555.254337442,0
+RSPU.US,D,20160308,000000,32.2986,32.3912,32.0405,32.3374,53256.852939591,0
+RSPU.US,D,20160309,000000,32.3348,32.5387,32.2592,32.3746,39950.883799574,0
+RSPU.US,D,20160310,000000,32.3757,32.5233,32.2224,32.5124,39441.810940596,0
+RSPU.US,D,20160311,000000,32.7818,32.8511,32.5053,32.5648,101068.48120943,0
+RSPU.US,D,20160314,000000,32.5863,32.6692,32.48,32.6215,75932.235913329,0
+RSPU.US,D,20160315,000000,32.6215,32.6215,32.3912,32.5279,19548.809989629,0
+RSPU.US,D,20160316,000000,32.5576,33.0166,32.3145,32.9851,76810.232018294,0
+RSPU.US,D,20160317,000000,33.057,33.3183,32.8435,33.2276,73491.983828172,0
+RSPU.US,D,20160318,000000,33.4474,33.4474,33.0446,33.0446,81241.433017525,0
+RSPU.US,D,20160321,000000,33.0281,33.1587,32.792,33.0239,64911.942079428,0
+RSPU.US,D,20160322,000000,33.1548,33.1548,32.8653,32.9093,117692.69853957,0
+RSPU.US,D,20160323,000000,33.0281,33.2553,32.7566,33.1368,72576.889296237,0
+RSPU.US,D,20160324,000000,33.0933,33.3242,32.8138,33.2928,59924.264675643,0
+RSPU.US,D,20160328,000000,33.4509,33.4571,33.1452,33.2515,58860.776435828,0
+RSPU.US,D,20160329,000000,33.2515,33.7235,33.1831,33.7163,44134.761952338,0
+RSPU.US,D,20160330,000000,33.7598,33.8051,33.6455,33.6706,57335.618882604,0
+RSPU.US,D,20160331,000000,33.8166,33.8662,33.61,33.8449,111985.7238573,0
+RSPU.US,D,20160401,000000,33.8166,33.9433,33.5207,33.8866,354438.37127428,0
+RSPU.US,D,20160404,000000,34.0446,34.0446,33.663,33.7638,57826.142528101,0
+RSPU.US,D,20160405,000000,33.7028,33.7028,33.1841,33.1841,55148.872715077,0
+RSPU.US,D,20160406,000000,33.1132,33.1801,33.0041,33.1787,25550.511063938,0
+RSPU.US,D,20160407,000000,33.1054,33.3013,33.0593,33.1093,28291.672612297,0
+RSPU.US,D,20160408,000000,33.2674,33.4659,33.186,33.2233,57143.943676591,0
+RSPU.US,D,20160411,000000,33.3087,33.4416,33.1287,33.1676,39977.677107944,0
+RSPU.US,D,20160412,000000,33.2592,33.4217,33.1501,33.411,26374.920552165,0
+RSPU.US,D,20160413,000000,33.4838,33.4838,33.1203,33.248,44060.565098398,0
+RSPU.US,D,20160414,000000,33.232,33.3121,33.1787,33.1937,22984.536531823,0
+RSPU.US,D,20160415,000000,33.2592,33.4586,33.2365,33.417,39109.986121583,0
+RSPU.US,D,20160418,000000,33.4431,33.5319,33.2281,33.5202,41414.210641182,0
+RSPU.US,D,20160419,000000,33.6371,33.6905,33.5004,33.6856,115207.10393256,0
+RSPU.US,D,20160420,000000,33.6745,33.6745,32.9831,33.019,156683.14528535,0
+RSPU.US,D,20160421,000000,32.9341,32.9341,32.2141,32.2918,819704.17107489,0
+RSPU.US,D,20160422,000000,32.4504,32.6086,32.4184,32.5566,72995.277111513,0
+RSPU.US,D,20160425,000000,32.564,32.6309,32.4537,32.5895,248957.23827911,0
+RSPU.US,D,20160426,000000,32.7109,32.8095,32.5961,32.7066,394805.58186541,0
+RSPU.US,D,20160427,000000,32.9026,33.251,32.874,33.1548,48875.116509654,0
+RSPU.US,D,20160428,000000,33.3815,33.3815,32.6615,33.0281,33126.834260761,0
+RSPU.US,D,20160429,000000,33.0103,33.232,32.7207,33.219,807983.129176,0
+RSPU.US,D,20160502,000000,33.2276,33.5266,33.1825,33.411,366608.71634427,0
+RSPU.US,D,20160503,000000,33.3941,33.3941,33.1413,33.2674,77888.147424153,0
+RSPU.US,D,20160504,000000,33.1937,33.7478,33.1937,33.6139,37232.393512141,0
+RSPU.US,D,20160505,000000,33.5076,33.7552,33.3013,33.4144,62212.00100548,0
+RSPU.US,D,20160506,000000,33.4474,33.4474,33.1122,33.3533,45478.549418152,0
+RSPU.US,D,20160509,000000,33.3533,33.5571,33.3009,33.496,36828.43286291,0
+RSPU.US,D,20160510,000000,33.5925,33.7313,33.5319,33.6664,24575.646844104,0
+RSPU.US,D,20160511,000000,33.7362,33.7478,33.5323,33.6949,81488.755863992,0
+RSPU.US,D,20160512,000000,33.5848,33.855,33.5848,33.8166,134840.41589473,0
+RSPU.US,D,20160513,000000,33.7478,33.8128,33.5533,33.6221,31774.802700065,0
+RSPU.US,D,20160516,000000,33.6178,33.6988,33.5032,33.6949,27244.672562246,0
+RSPU.US,D,20160517,000000,33.641,33.6701,33.0603,33.1524,35593.879654285,0
+RSPU.US,D,20160518,000000,32.9578,33.202,32.4989,32.6125,81177.541282187,0
+RSPU.US,D,20160519,000000,32.4878,32.8448,32.2918,32.8448,51774.976884499,0
+RSPU.US,D,20160520,000000,32.9666,32.9666,32.7532,32.9429,53225.937583783,0
+RSPU.US,D,20160523,000000,32.9923,32.9923,32.6464,32.6464,14923.872760665,0
+RSPU.US,D,20160524,000000,32.7182,33.0686,32.7182,33.053,64402.869220447,0
+RSPU.US,D,20160525,000000,32.8055,33.041,32.8055,32.9923,31438.855833612,0
+RSPU.US,D,20160526,000000,33.0728,33.3009,33.0146,33.2674,51216.439456225,0
+RSPU.US,D,20160527,000000,33.3009,33.411,33.215,33.411,51152.547720887,0
+RSPU.US,D,20160531,000000,33.4431,33.6497,33.4063,33.6007,45138.480504257,0
+RSPU.US,D,20160601,000000,33.5848,33.6794,33.5241,33.6664,15655.536181468,0
+RSPU.US,D,20160602,000000,33.6178,33.7113,33.4377,33.7113,110013.32415672,0
+RSPU.US,D,20160603,000000,33.8904,34.3286,33.8904,34.1859,38784.344373732,0
+RSPU.US,D,20160606,000000,34.2392,34.3213,34.0773,34.1788,35400.143424552,0
+RSPU.US,D,20160607,000000,34.2481,34.3532,34.1859,34.1981,59532.670168734,0
+RSPU.US,D,20160608,000000,34.3,34.3588,34.2271,34.3488,39369.675110374,0
+RSPU.US,D,20160609,000000,34.295,34.5677,34.2601,34.5318,46941.876259757,0
+RSPU.US,D,20160610,000000,34.476,34.5444,34.235,34.3383,20884.353360559,0
+RSPU.US,D,20160613,000000,34.2766,34.3868,34.1903,34.2392,23806.884996333,0
+RSPU.US,D,20160614,000000,34.2242,34.3602,34.0948,34.3488,38133.06087803,0
+RSPU.US,D,20160615,000000,34.365,34.365,34.1223,34.1499,30455.747518899,0
+RSPU.US,D,20160616,000000,34.1296,34.4183,34.0912,34.3824,27564.131238935,0
+RSPU.US,D,20160617,000000,34.4635,34.5507,34.2636,34.5507,29740.572287861,0
+RSPU.US,D,20160620,000000,34.6043,34.6043,34.3258,34.4891,38454.580578441,0
+RSPU.US,D,20160621,000000,34.529,34.7016,34.3606,34.6085,22271.422324507,0
+RSPU.US,D,20160622,000000,34.5464,34.5464,34.4116,34.432,48007.425523292,0
+RSPU.US,D,20160623,000000,34.4523,34.6163,34.3872,34.6163,41915.039405283,0
+RSPU.US,D,20160624,000000,34.1893,34.7823,34.1893,34.4679,71791.639258699,0
+RSPU.US,D,20160627,000000,34.3606,34.6353,34.2855,34.6043,114351.77908852,0
+RSPU.US,D,20160628,000000,34.6856,34.8806,34.4649,34.8806,81480.51176911,0
+RSPU.US,D,20160629,000000,35.0491,35.1718,34.9782,35.1433,287859.06100491,0
+RSPU.US,D,20160630,000000,35.2213,35.8526,35.1514,35.8526,392565.24908116,0
+RSPU.US,D,20160701,000000,36.0196,36.0196,35.594,35.8759,400893.84593598,0
+RSPU.US,D,20160705,000000,36.0152,36.0417,35.8671,36.0171,64312.184176741,0
+RSPU.US,D,20160706,000000,35.953,36.0879,35.7652,36.0795,132534.13035141,0
+RSPU.US,D,20160707,000000,36.0196,36.0196,35.4426,35.4834,74827.527199104,0
+RSPU.US,D,20160708,000000,35.4542,35.8958,35.1918,35.8958,36076.159204898,0
+RSPU.US,D,20160711,000000,35.8599,35.9287,35.5755,35.8831,79864.669172181,0
+RSPU.US,D,20160712,000000,35.7954,35.8429,35.5784,35.5784,104310.47152189,0
+RSPU.US,D,20160713,000000,35.7337,35.8981,35.7041,35.8876,69944.962005067,0
+RSPU.US,D,20160714,000000,35.758,35.7604,35.6289,35.672,20086.737180699,0
+RSPU.US,D,20160715,000000,35.7808,35.8559,35.6226,35.7647,54685.142377948,0
+RSPU.US,D,20160718,000000,35.8182,35.8826,35.7619,35.8483,221112.80781417,0
+RSPU.US,D,20160719,000000,35.8225,35.8328,35.5945,35.6706,25144.489390983,0
+RSPU.US,D,20160720,000000,35.6303,35.642,35.4256,35.5692,84293.809147692,0
+RSPU.US,D,20160721,000000,35.5028,35.7075,35.4504,35.7075,28738.914759662,0
+RSPU.US,D,20160722,000000,35.6794,36.1853,35.6794,36.1499,26857.20010278,0
+RSPU.US,D,20160725,000000,36.1627,36.1627,35.9249,36.0432,28036.105670946,0
+RSPU.US,D,20160726,000000,36.0567,36.0567,35.6686,35.7604,37615.743924167,0
+RSPU.US,D,20160727,000000,35.7604,35.9375,35.0419,35.3204,52609.691491333,0
+RSPU.US,D,20160728,000000,35.3543,35.46,35.2213,35.4008,225076.15642884,0
+RSPU.US,D,20160729,000000,35.4173,35.691,35.4173,35.691,26096.682349888,0
+RSPU.US,D,20160801,000000,35.6468,35.7036,35.4795,35.507,292935.36242867,0
+RSPU.US,D,20160802,000000,35.3591,35.3591,35.131,35.2874,118591.30488173,0
+RSPU.US,D,20160803,000000,35.2902,35.2902,35.017,35.1067,47797.201103795,0
+RSPU.US,D,20160804,000000,35.131,35.2539,34.9884,35.0981,35977.230066312,0
+RSPU.US,D,20160805,000000,35.0452,35.0452,34.5663,34.5949,115773.88545571,0
+RSPU.US,D,20160808,000000,34.627,34.8856,34.5663,34.6163,306566.97331654,0
+RSPU.US,D,20160809,000000,34.6163,34.7085,34.4974,34.5464,197586.22204383,0
+RSPU.US,D,20160810,000000,34.6353,34.6353,34.5105,34.5663,26440.873311223,0
+RSPU.US,D,20160811,000000,34.7788,34.7788,34.5134,34.624,26595.450090266,0
+RSPU.US,D,20160812,000000,34.709,34.8978,34.6415,34.661,44392.389917409,0
+RSPU.US,D,20160815,000000,34.6474,34.6591,34.2311,34.2311,111573.51911319,0
+RSPU.US,D,20160816,000000,34.1811,34.1811,33.7478,33.7566,50983.543775801,0
+RSPU.US,D,20160817,000000,33.7273,34.2073,33.48,34.1363,129273.59082546,0
+RSPU.US,D,20160818,000000,34.1853,34.5134,34.1748,34.5134,26890.17648231,0
+RSPU.US,D,20160819,000000,34.3824,34.3824,33.937,34.0991,34977.633561835,0
+RSPU.US,D,20160822,000000,34.1171,34.269,34.0433,34.2106,29845.684497609,0
+RSPU.US,D,20160823,000000,34.263,34.3484,34.087,34.087,48030.096784218,0
+RSPU.US,D,20160824,000000,34.0918,34.0991,33.858,34.0136,31047.261326703,0
+RSPU.US,D,20160825,000000,34.0516,34.1748,34.0516,34.0796,26848.956007898,0
+RSPU.US,D,20160826,000000,34.1331,34.2301,33.3965,33.4616,18712.034359077,0
+RSPU.US,D,20160829,000000,33.5188,33.7443,33.5188,33.7193,34466.499679133,0
+RSPU.US,D,20160830,000000,33.7225,33.7318,33.3708,33.379,52502.518257861,0
+RSPU.US,D,20160831,000000,33.3625,33.5062,33.2568,33.4984,536228.90752365,0
+RSPU.US,D,20160901,000000,33.4325,33.4984,33.2568,33.2922,261065.75263747,0
+RSPU.US,D,20160902,000000,33.379,33.7438,33.3103,33.7075,37994.972288752,0
+RSPU.US,D,20160906,000000,33.8134,34.1282,33.7672,34.1209,113045.09004968,0
+RSPU.US,D,20160907,000000,34.1709,34.2151,33.969,34.1782,40043.629867002,0
+RSPU.US,D,20160908,000000,34.0516,34.3333,34.0516,34.2805,30907.111713705,0
+RSPU.US,D,20160909,000000,34.039,34.039,32.9753,33.0041,91121.980733947,0
+RSPU.US,D,20160912,000000,32.9468,33.5925,32.8855,33.5139,45573.356509298,0
+RSPU.US,D,20160913,000000,33.3965,33.3965,32.9084,32.9958,49854.102776927,0
+RSPU.US,D,20160914,000000,33.0975,33.3097,32.9502,33.0938,40894.832663598,0
+RSPU.US,D,20160915,000000,33.0686,33.3747,33.0686,33.2723,17811.366993187,0
+RSPU.US,D,20160916,000000,33.3242,33.6309,33.0957,33.6013,46430.742377055,0
+RSPU.US,D,20160919,000000,33.692,33.8977,33.6531,33.8827,24944.570090087,0
+RSPU.US,D,20160920,000000,34.0346,34.0691,33.8449,33.8449,50392.029967995,0
+RSPU.US,D,20160921,000000,33.9103,34.4941,33.891,34.4853,40929.870066847,0
+RSPU.US,D,20160922,000000,34.6876,34.7813,34.5066,34.707,93725.053693029,0
+RSPU.US,D,20160923,000000,34.6488,34.7793,34.5761,34.7114,27409.554459892,0
+RSPU.US,D,20160926,000000,34.6498,34.7633,34.5435,34.629,37667.269517183,0
+RSPU.US,D,20160927,000000,34.7245,34.7245,34.1956,34.2038,28891.430514986,0
+RSPU.US,D,20160928,000000,34.2456,34.2985,33.8977,34.1768,50095.242552234,0
+RSPU.US,D,20160929,000000,34.0932,34.2131,33.6056,33.692,29454.0899907,0
+RSPU.US,D,20160930,000000,33.8371,33.8371,33.3539,33.482,77824.255688815,0
+RSPU.US,D,20161003,000000,33.4528,33.4528,32.9079,33.053,72296.59007024,0
+RSPU.US,D,20161004,000000,33.0555,33.0555,32.1753,32.346,67535.625275718,0
+RSPU.US,D,20161005,000000,32.3868,32.5153,32.0987,32.2281,187555.21959581,0
+RSPU.US,D,20161006,000000,32.1646,32.3509,31.9846,32.2131,44755.13009223,0
+RSPU.US,D,20161007,000000,32.3912,32.4121,32.1855,32.2131,64699.656636208,0
+RSPU.US,D,20161010,000000,32.2844,32.4736,32.268,32.4736,51257.659930637,0
+RSPU.US,D,20161011,000000,32.3912,32.3912,32.0405,32.069,64701.71765993,0
+RSPU.US,D,20161012,000000,32.0817,32.3553,32.0817,32.3417,33207.214185863,0
+RSPU.US,D,20161013,000000,32.2844,32.7677,32.2844,32.627,31774.802700065,0
+RSPU.US,D,20161014,000000,32.5687,32.787,32.4528,32.4576,19431.331637557,0
+RSPU.US,D,20161017,000000,32.5274,32.6556,32.5274,32.627,17821.67211179,0
+RSPU.US,D,20161018,000000,32.7556,33.0136,32.6178,33.0064,38009.399454796,0
+RSPU.US,D,20161019,000000,32.9653,33.0176,32.8001,33.0136,28161.828117902,0
+RSPU.US,D,20161020,000000,32.9608,33.1102,32.8623,32.9079,45721.750217177,0
+RSPU.US,D,20161021,000000,32.792,32.8904,32.6425,32.7207,18256.54811683,0
+RSPU.US,D,20161024,000000,32.8055,32.9283,32.609,32.7705,14287.016431008,0
+RSPU.US,D,20161025,000000,32.7352,32.8836,32.7056,32.8836,15731.794059129,0
+RSPU.US,D,20161026,000000,32.7705,32.8904,32.6634,32.871,19113.933984589,0
+RSPU.US,D,20161027,000000,32.7589,33.041,32.5198,32.9743,69316.34977029,0
+RSPU.US,D,20161028,000000,32.9497,33.1806,32.9322,33.0186,56985.244850107,0
+RSPU.US,D,20161031,000000,33.1064,33.6465,33.1064,33.4941,67576.84575013,0
+RSPU.US,D,20161101,000000,33.482,33.482,32.793,32.8575,73924.798809493,0
+RSPU.US,D,20161102,000000,32.787,32.787,32.1355,32.2878,32795.009441748,0
+RSPU.US,D,20161103,000000,32.2432,32.3989,32.0996,32.2844,23503.914509408,0
+RSPU.US,D,20161104,000000,32.4206,32.7391,32.2878,32.3048,34505.659129823,0
+RSPU.US,D,20161107,000000,32.4615,32.8836,32.2844,32.8836,16537.654333873,0
+RSPU.US,D,20161108,000000,32.9119,33.3208,32.9119,33.2077,32626.005496662,0
+RSPU.US,D,20161109,000000,32.7969,32.7969,32.218,32.3344,47020.195161139,0
+RSPU.US,D,20161110,000000,32.1229,32.1229,31.2496,31.5537,123834.54922688,0
+RSPU.US,D,20161111,000000,31.5319,31.7668,31.3276,31.4587,35437.241851522,0
+RSPU.US,D,20161114,000000,31.3092,31.5537,31.1399,31.5119,65441.625175616,0
+RSPU.US,D,20161115,000000,31.5119,32.0151,31.5119,32.0151,81709.285402093,0
+RSPU.US,D,20161116,000000,32.0113,32.051,31.6314,31.8292,33460.720103494,0
+RSPU.US,D,20161117,000000,31.7434,31.9915,31.7434,31.8215,34724.127644204,0
+RSPU.US,D,20161118,000000,31.8828,31.9991,31.6974,31.7711,44505.746222041,0
+RSPU.US,D,20161121,000000,31.9177,32.1777,31.9177,32.1777,28170.072212784,0
+RSPU.US,D,20161122,000000,32.119,32.3587,32.1092,32.3553,58500.097284727,0
+RSPU.US,D,20161123,000000,31.9991,32.1394,31.9744,32.0409,60567.304076463,0
+RSPU.US,D,20161125,000000,32.1069,32.5449,32.1069,32.5033,10294.813484259,0
+RSPU.US,D,20161128,000000,32.5736,33.1175,32.5736,33.1175,400518.73961884,0
+RSPU.US,D,20161129,000000,33.0728,33.2485,33.0728,33.1219,29909.576232946,0
+RSPU.US,D,20161130,000000,32.9497,32.9497,32.1312,32.1355,784757.45286888,0
+RSPU.US,D,20161201,000000,31.9574,31.9574,31.6925,31.8667,55936.183776335,0
+RSPU.US,D,20161202,000000,32.0817,32.3136,31.9934,32.1312,13862.445544571,0
+RSPU.US,D,20161205,000000,32.0734,32.2224,31.842,32.1888,20764.813984766,0
+RSPU.US,D,20161206,000000,32.2631,32.3169,32.1515,32.2224,25929.739428522,0
+RSPU.US,D,20161207,000000,32.268,32.6396,32.268,32.6362,26851.017031618,0
+RSPU.US,D,20161208,000000,32.4703,32.7705,32.2753,32.7672,77607.848198154,0
+RSPU.US,D,20161209,000000,32.8177,33.0943,32.8177,33.0943,23289.568042468,0
+RSPU.US,D,20161212,000000,33.0093,33.3513,33.0093,33.2878,14369.457379831,0
+RSPU.US,D,20161213,000000,33.3776,33.6295,33.3776,33.6062,23755.359403319,0
+RSPU.US,D,20161214,000000,33.6998,33.8619,32.9778,33.0276,29445.845895818,0
+RSPU.US,D,20161215,000000,32.9743,33.1903,32.7833,33.1879,17465.115008131,0
+RSPU.US,D,20161216,000000,33.281,33.5746,33.281,33.5353,13792.370738071,0
+RSPU.US,D,20161219,000000,33.7183,33.7357,33.4518,33.7357,27726.952112861,0
+RSPU.US,D,20161220,000000,33.6813,33.8507,33.6681,33.7264,25655.623273685,0
+RSPU.US,D,20161221,000000,33.8099,33.8405,33.5396,33.5396,18153.496930802,0
+RSPU.US,D,20161222,000000,33.4906,33.6848,33.4906,33.6511,59083.366997651,0
+RSPU.US,D,20161223,000000,33.7013,33.7357,33.6182,33.6848,15876.065719569,0
+RSPU.US,D,20161227,000000,33.6187,33.8056,33.5605,33.706,18223.571737301,0
+RSPU.US,D,20161228,000000,33.7638,33.7638,33.3654,33.3935,38664.804997938,0
+RSPU.US,D,20161229,000000,33.4771,33.8016,33.4771,33.7716,22652.711712812,0
+RSPU.US,D,20161230,000000,33.7939,33.7939,33.5353,33.5934,16350.101175301,0
+RSPU.US,D,20170103,000000,33.6381,33.7338,33.464,33.7183,36892.324598246,0
+RSPU.US,D,20170104,000000,33.7183,34.0253,33.7183,33.8967,57846.752765307,0
+RSPU.US,D,20170105,000000,33.9978,33.9978,33.7382,33.9549,34872.521352086,0
+RSPU.US,D,20170106,000000,33.9845,34.0792,33.8051,34.0433,18714.095382798,0
+RSPU.US,D,20170109,000000,34.0753,34.1001,33.5809,33.5809,32766.15510966,0
+RSPU.US,D,20170110,000000,33.6062,33.6062,33.3714,33.5184,21036.869115883,0
+RSPU.US,D,20170111,000000,33.4683,33.8007,33.4683,33.7977,14851.736930445,0
+RSPU.US,D,20170112,000000,33.8303,33.8303,33.6314,33.7745,33299.960253288,0
+RSPU.US,D,20170113,000000,33.7391,33.8138,33.6347,33.8099,21267.703772586,0
+RSPU.US,D,20170117,000000,33.9181,34.2898,33.9181,34.2001,29682.863623683,0
+RSPU.US,D,20170118,000000,34.1728,34.2665,34.0602,34.1141,47677.661728001,0
+RSPU.US,D,20170119,000000,34.0291,34.0965,33.7807,33.8595,32996.989766365,0
+RSPU.US,D,20170120,000000,33.9273,34.0646,33.8114,33.9627,20632.90846665,0
+RSPU.US,D,20170123,000000,34.0055,34.0055,33.7962,33.8507,19260.266668749,0
+RSPU.US,D,20170124,000000,33.7939,33.8856,33.7517,33.8395,18848.061924635,0
+RSPU.US,D,20170125,000000,33.7013,33.818,33.6309,33.7433,85120.279659641,0
+RSPU.US,D,20170126,000000,33.7391,33.8507,33.661,33.7896,37743.527394843,0
+RSPU.US,D,20170127,000000,33.8933,33.8933,33.7458,33.7759,19033.554059486,0
+RSPU.US,D,20170130,000000,33.8056,33.8056,33.5643,33.7028,10917.242647872,0
+RSPU.US,D,20170131,000000,33.7216,34.234,33.7216,34.234,35958.680852828,0
+RSPU.US,D,20170201,000000,34.1223,34.1223,33.677,33.7148,29635.460078111,0
+RSPU.US,D,20170202,000000,33.7847,33.9719,33.6983,33.9719,16193.463372538,0
+RSPU.US,D,20170203,000000,34.0516,34.2345,34.0516,34.1092,23788.335782847,0
+RSPU.US,D,20170206,000000,34.184,34.184,33.9229,33.9627,32920.731888703,0
+RSPU.US,D,20170207,000000,34.0685,34.0685,33.8933,33.9598,20414.439952269,0
+RSPU.US,D,20170208,000000,34.0753,34.2421,34.0753,34.2421,16560.325594799,0
+RSPU.US,D,20170209,000000,34.1728,34.1728,33.9677,33.9677,13903.666018981,0
+RSPU.US,D,20170210,000000,33.9938,34.2185,33.9938,34.2185,11510.817479397,0
+RSPU.US,D,20170213,000000,34.1961,34.3262,34.1961,34.3087,12376.447442037,0
+RSPU.US,D,20170214,000000,34.2888,34.2888,33.9594,34.0885,23483.304272202,0
+RSPU.US,D,20170215,000000,33.9394,34.1092,33.8507,34.1092,20684.434059666,0
+RSPU.US,D,20170216,000000,34.0564,34.3578,33.9758,34.3578,25319.67640723,0
+RSPU.US,D,20170217,000000,34.3578,34.3578,34.1063,34.3388,11607.685594264,0
+RSPU.US,D,20170221,000000,34.3168,34.7167,34.3168,34.7046,18740.888691165,0
+RSPU.US,D,20170222,000000,34.7711,34.808,34.5853,34.808,21364.571887454,0
+RSPU.US,D,20170223,000000,35.0161,35.2258,34.9035,35.1612,21580.979378113,0
+RSPU.US,D,20170224,000000,35.1942,35.5517,35.1942,35.5478,19620.945819849,0
+RSPU.US,D,20170227,000000,35.5232,35.5318,35.2694,35.2864,57183.103127281,0
+RSPU.US,D,20170228,000000,35.2024,35.5232,35.1708,35.46,620151.73240164,0
+RSPU.US,D,20170301,000000,35.2864,35.4858,35.0904,35.2441,153342.22583431,0
+RSPU.US,D,20170302,000000,35.1863,35.527,35.1863,35.4106,22246.690039857,0
+RSPU.US,D,20170303,000000,35.5817,35.5817,35.1403,35.3743,19577.664321717,0
+RSPU.US,D,20170306,000000,35.3781,35.3781,35.1738,35.2567,20435.050189475,0
+RSPU.US,D,20170307,000000,35.1738,35.2524,35.0782,35.0904,10630.760350712,0
+RSPU.US,D,20170308,000000,34.9298,34.9355,34.5629,34.6406,58162.089394554,0
+RSPU.US,D,20170309,000000,34.7206,34.8031,34.6245,34.6328,28316.404896945,0
+RSPU.US,D,20170310,000000,34.7823,34.9603,34.7541,34.937,11312.959202222,0
+RSPU.US,D,20170313,000000,34.9205,35.0355,34.8594,35.0234,17669.156356467,0
+RSPU.US,D,20170314,000000,34.9336,34.9336,34.8031,34.8491,12623.770288506,0
+RSPU.US,D,20170315,000000,35.0161,35.544,35.0161,35.4945,13625.427816704,0
+RSPU.US,D,20170316,000000,35.4683,35.4683,35.1529,35.1694,16280.026368801,0
+RSPU.US,D,20170317,000000,35.4547,35.477,35.3717,35.3717,18674.935932107,0
+RSPU.US,D,20170320,000000,35.3917,35.4232,35.0776,35.1107,23876.959802831,0
+RSPU.US,D,20170321,000000,35.1529,35.5586,35.1529,35.5236,8905.6834965933,0
+RSPU.US,D,20170322,000000,35.6022,35.6338,35.5473,35.5678,52632.362752258,0
+RSPU.US,D,20170323,000000,35.6847,35.7763,35.43,35.43,27310.625321304,0
+RSPU.US,D,20170324,000000,35.5813,35.7477,35.5813,35.6706,7030.1519108726,0
+RSPU.US,D,20170327,000000,35.6847,35.6847,35.3717,35.4805,14375.640450993,0
+RSPU.US,D,20170328,000000,35.5178,35.5217,35.3669,35.5217,18134.947717317,0
+RSPU.US,D,20170329,000000,35.5013,35.5463,35.3101,35.43,8683.0929347716,0
+RSPU.US,D,20170330,000000,35.3251,35.3251,35.148,35.249,51063.923700903,0
+RSPU.US,D,20170331,000000,35.2325,35.51,35.2325,35.2874,584176.56335903,0
+RSPU.US,D,20170403,000000,35.3572,35.3572,35.0981,35.3528,130341.20111272,0
+RSPU.US,D,20170404,000000,35.3169,35.6217,35.3169,35.4975,69149.406848925,0
+RSPU.US,D,20170405,000000,35.4547,35.674,35.4547,35.6521,20064.065919773,0
+RSPU.US,D,20170406,000000,35.7322,35.7322,35.4849,35.6653,9398.2681658103,0
+RSPU.US,D,20170407,000000,35.7448,35.8007,35.5178,35.526,44307.887944865,0
+RSPU.US,D,20170410,000000,35.509,35.6391,35.3998,35.6022,39796.307020533,0
+RSPU.US,D,20170411,000000,35.7279,35.7279,35.4975,35.6052,6834.3546574181,0
+RSPU.US,D,20170412,000000,35.6226,35.8856,35.5134,35.8856,131140.87831631,0
+RSPU.US,D,20170413,000000,35.757,35.8608,35.643,35.7492,31385.269216878,0
+RSPU.US,D,20170417,000000,35.854,35.9287,35.7532,35.9287,9967.1107126882,0
+RSPU.US,D,20170418,000000,35.8618,36.0253,35.8618,35.9675,21710.823872509,0
+RSPU.US,D,20170419,000000,36.0132,36.0132,35.6401,35.7061,10999.683596695,0
+RSPU.US,D,20170420,000000,35.5978,35.5978,35.3435,35.5596,25451.58192535,0
+RSPU.US,D,20170421,000000,35.5527,35.7647,35.5527,35.6886,20680.312012222,0
+RSPU.US,D,20170424,000000,35.6653,35.8774,35.5978,35.8579,16593.301974328,0
+RSPU.US,D,20170425,000000,35.7604,35.8612,35.7279,35.854,19711.630863555,0
+RSPU.US,D,20170426,000000,35.7997,35.9723,35.7492,35.7744,12380.569489479,0
+RSPU.US,D,20170427,000000,35.7405,36.0083,35.7405,35.854,13542.986867881,0
+RSPU.US,D,20170428,000000,36.0034,36.0034,35.5798,35.6696,626812.96106653,0
+RSPU.US,D,20170501,000000,35.4945,35.5507,35.3693,35.4047,103422.17029832,0
+RSPU.US,D,20170502,000000,35.3917,35.4746,35.3475,35.3917,12256.908066244,0
+RSPU.US,D,20170503,000000,35.3998,35.3998,35.2028,35.2028,9575.5162057795,0
+RSPU.US,D,20170504,000000,35.1282,35.1699,34.9598,35.1383,14662.122748152,0
+RSPU.US,D,20170505,000000,35.3169,35.448,35.2874,35.3669,31721.216083329,0
+RSPU.US,D,20170508,000000,35.3917,35.4655,35.1898,35.4504,14563.193609564,0
+RSPU.US,D,20170509,000000,35.396,35.396,35.115,35.136,12578.427766653,0
+RSPU.US,D,20170510,000000,35.1738,35.298,35.1738,35.1834,49309.992514694,0
+RSPU.US,D,20170511,000000,35.1869,35.1927,35.0593,35.1572,12376.447442037,0
+RSPU.US,D,20170512,000000,35.2669,35.3597,35.2529,35.3251,24697.247243618,0
+RSPU.US,D,20170515,000000,35.362,35.5416,35.362,35.5013,8522.3330845669,0
+RSPU.US,D,20170516,000000,35.4504,35.4504,35.2263,35.2263,9103.5417737683,0
+RSPU.US,D,20170517,000000,35.1942,35.3276,35.1383,35.1863,30354.757356591,0
+RSPU.US,D,20170518,000000,35.2281,35.3902,35.2281,35.3902,10478.244595391,0
+RSPU.US,D,20170519,000000,35.4173,35.4945,35.3753,35.4716,8645.9945078013,0
+RSPU.US,D,20170522,000000,35.4665,35.8283,35.4665,35.8133,14746.624720696,0
+RSPU.US,D,20170523,000000,36.0919,36.1252,35.9321,35.9695,11084.185569239,0
+RSPU.US,D,20170524,000000,35.9957,36.2135,35.9957,36.2135,44380.023775085,0
+RSPU.US,D,20170525,000000,36.3311,36.4542,36.1563,36.4397,9111.7858686507,0
+RSPU.US,D,20170526,000000,36.4562,36.4562,36.3014,36.3179,8027.6873916296,0
+RSPU.US,D,20170530,000000,36.3689,36.6212,36.3349,36.5634,39891.114111679,0
+RSPU.US,D,20170531,000000,36.7167,36.7706,36.5712,36.7006,34612.832363292,0
+RSPU.US,D,20170601,000000,36.7075,37.0732,36.6785,37.0732,85483.019834462,0
+RSPU.US,D,20170602,000000,37.169,37.169,37.0146,37.1229,63347.625075514,0
+RSPU.US,D,20170605,000000,37.1079,37.1079,36.9442,36.956,18899.587517649,0
+RSPU.US,D,20170606,000000,36.9928,36.9928,36.9016,36.9104,13514.132535794,0
+RSPU.US,D,20170607,000000,36.9094,37.0443,36.9094,37.0243,5917.1991017635,0
+RSPU.US,D,20170608,000000,36.9385,36.9385,36.5095,36.738,15915.22517026,0
+RSPU.US,D,20170609,000000,36.6969,36.7832,36.5634,36.7832,21451.134883718,0
+RSPU.US,D,20170612,000000,36.8017,36.9427,36.6076,36.8017,27630.083997995,0
+RSPU.US,D,20170613,000000,36.8059,36.8754,36.6799,36.8648,17813.428016908,0
+RSPU.US,D,20170614,000000,37.0685,37.1025,36.984,37.0481,5136.0711116664,0
+RSPU.US,D,20170615,000000,36.9597,37.2703,36.9597,37.2703,13126.660076326,0
+RSPU.US,D,20170616,000000,37.277,37.4168,37.2028,37.2665,15952.32359723,0
+RSPU.US,D,20170619,000000,37.3319,37.3319,37.0577,37.1549,11725.163946337,0
+RSPU.US,D,20170620,000000,37.133,37.133,37.0549,37.1195,9752.7642457486,0
+RSPU.US,D,20170621,000000,37.1049,37.1049,36.69,36.8307,13128.721100047,0
+RSPU.US,D,20170622,000000,36.8549,36.952,36.7492,36.7492,10832.740675329,0
+RSPU.US,D,20170623,000000,36.7574,36.8093,36.5833,36.5833,6690.0829969782,0
+RSPU.US,D,20170626,000000,36.644,37.0142,36.644,36.9234,16628.339377578,0
+RSPU.US,D,20170627,000000,36.7827,36.7827,36.4493,36.4916,10430.841049817,0
+RSPU.US,D,20170628,000000,36.5352,36.546,36.2601,36.2601,15356.687741985,0
+RSPU.US,D,20170629,000000,36.0481,36.0481,35.7264,35.8283,49491.362602106,0
+RSPU.US,D,20170630,000000,35.9146,36.0108,35.7862,35.7862,10319.545768906,0
+RSPU.US,D,20170703,000000,35.9103,35.9569,35.6692,35.6881,168756.62224047,0
+RSPU.US,D,20170705,000000,35.6924,35.6924,35.4324,35.5294,117336.14143591,0
+RSPU.US,D,20170706,000000,35.4363,35.4605,35.3469,35.4043,33143.322450525,0
+RSPU.US,D,20170707,000000,35.3639,35.497,35.3469,35.4096,19756.973385407,0
+RSPU.US,D,20170710,000000,35.3514,35.5158,35.2835,35.2883,106752.78463077,0
+RSPU.US,D,20170711,000000,35.2883,35.3184,35.1873,35.2456,16677.803946872,0
+RSPU.US,D,20170712,000000,35.4824,35.8167,35.4824,35.7061,11463.413933824,0
+RSPU.US,D,20170713,000000,35.7138,35.8958,35.7061,35.7322,29732.328192979,0
+RSPU.US,D,20170714,000000,35.9259,36.0152,35.9259,35.9938,17706.254783438,0
+RSPU.US,D,20170717,000000,35.9714,36.0899,35.8958,36.0899,10861.595007416,0
+RSPU.US,D,20170718,000000,36.1578,36.1952,36.0985,36.1443,11465.474957545,0
+RSPU.US,D,20170719,000000,36.234,36.3722,36.1578,36.3485,18652.26467118,0
+RSPU.US,D,20170720,000000,36.4614,36.6642,36.4402,36.6642,18207.083547536,0
+RSPU.US,D,20170721,000000,36.6401,36.8248,36.6143,36.8007,14587.925894211,0
+RSPU.US,D,20170724,000000,36.8007,36.8007,36.6246,36.7333,11758.140325866,0
+RSPU.US,D,20170725,000000,36.6401,36.7323,36.4402,36.4664,18565.701674916,0
+RSPU.US,D,20170726,000000,36.5793,36.7415,36.5649,36.7415,19437.514708719,0
+RSPU.US,D,20170727,000000,36.6473,36.9938,36.6473,36.9938,19726.058029599,0
+RSPU.US,D,20170728,000000,36.9481,36.9565,36.7574,36.9146,12089.965144878,0
+RSPU.US,D,20170731,000000,36.9351,37.0786,36.8297,37.0786,8068.907866041,0
+RSPU.US,D,20170801,000000,37.0277,37.298,37.0277,37.265,83984.655589607,0
+RSPU.US,D,20170802,000000,37.1966,37.311,37.0491,37.311,16187.280301376,0
+RSPU.US,D,20170803,000000,37.3149,37.3537,37.166,37.3537,8909.8055440345,0
+RSPU.US,D,20170804,000000,37.3236,37.3236,37.1049,37.2437,10321.606792627,0
+RSPU.US,D,20170807,000000,37.3066,37.395,37.2892,37.395,13066.890388429,0
+RSPU.US,D,20170808,000000,37.3639,37.5013,37.3639,37.4576,10676.102872565,0
+RSPU.US,D,20170809,000000,37.5343,37.5343,37.2995,37.3154,23489.487343364,0
+RSPU.US,D,20170810,000000,37.2694,37.5013,37.2343,37.4552,6877.6361555502,0
+RSPU.US,D,20170811,000000,37.3236,37.3236,37.1247,37.2013,22310.581775197,0
+RSPU.US,D,20170814,000000,37.3407,37.5023,37.328,37.4708,6867.3310369472,0
+RSPU.US,D,20170815,000000,37.395,37.5746,37.395,37.5711,14936.238902988,0
+RSPU.US,D,20170816,000000,37.5692,37.7245,37.5692,37.6832,17077.642548663,0
+RSPU.US,D,20170817,000000,37.5725,37.736,37.3149,37.3149,14546.7054198,0
+RSPU.US,D,20170818,000000,37.2732,37.6231,37.2732,37.5353,3468.7029217234,0
+RSPU.US,D,20170821,000000,37.5139,37.6609,37.4547,37.6609,8862.4019984615,0
+RSPU.US,D,20170822,000000,37.6192,37.7967,37.6061,37.7967,10338.094982391,0
+RSPU.US,D,20170823,000000,37.7331,37.9325,37.7331,37.9325,13227.650238633,0
+RSPU.US,D,20170824,000000,37.9404,37.9404,37.8007,37.902,21684.030564143,0
+RSPU.US,D,20170825,000000,37.8802,38.0282,37.8763,37.9443,20970.916356823,0
+RSPU.US,D,20170828,000000,38.1082,38.1082,37.9151,37.9782,16257.355107875,0
+RSPU.US,D,20170829,000000,38.0001,38.0001,37.9564,37.9797,4651.7305373319,0
+RSPU.US,D,20170830,000000,37.8257,37.889,37.7843,37.7843,38689.537282584,0
+RSPU.US,D,20170831,000000,37.8055,37.8302,37.7749,37.7843,9907.3410247915,0
+RSPU.US,D,20170901,000000,37.8192,37.839,37.6439,37.7114,129339.54358452,0
+RSPU.US,D,20170905,000000,37.7843,37.7843,37.5555,37.7002,38256.722301265,0
+RSPU.US,D,20170906,000000,37.7331,37.7331,37.4251,37.4944,10863.656031137,0
+RSPU.US,D,20170907,000000,37.5469,37.7041,37.4886,37.5605,12778.347067549,0
+RSPU.US,D,20170908,000000,37.5605,37.8212,37.5266,37.7666,86121.93718784,0
+RSPU.US,D,20170911,000000,37.8341,38.0806,37.8007,38.0543,11766.384420748,0
+RSPU.US,D,20170912,000000,38.1524,38.1524,37.4251,37.5605,18481.199702373,0
+RSPU.US,D,20170913,000000,37.5183,37.5183,37.3577,37.3577,19814.682049584,0
+RSPU.US,D,20170914,000000,37.3732,37.5692,37.3732,37.5692,23120.564097383,0
+RSPU.US,D,20170915,000000,37.6246,37.6638,37.5261,37.6487,25688.599653213,0
+RSPU.US,D,20170918,000000,37.6322,37.6322,37.198,37.2795,9056.1382281953,0
+RSPU.US,D,20170919,000000,37.3937,37.4412,37.3664,37.4412,14579.681799329,0
+RSPU.US,D,20170920,000000,37.4241,37.4445,37.0705,37.1461,15618.437754498,0
+RSPU.US,D,20170921,000000,37.198,37.3086,37.0623,37.0752,32527.076358073,0
+RSPU.US,D,20170922,000000,37.1728,37.1728,36.838,36.8836,17386.796106749,0
+RSPU.US,D,20170925,000000,36.8074,37.2315,36.8074,37.2315,7275.4137336206,0
+RSPU.US,D,20170926,000000,37.232,37.276,37.1257,37.1937,12450.644295978,0
+RSPU.US,D,20170927,000000,37.0156,37.0156,36.5076,36.7482,16055.374783259,0
+RSPU.US,D,20170928,000000,36.4203,36.8002,36.4203,36.737,8555.3094640962,0
+RSPU.US,D,20170929,000000,36.7987,36.7987,36.6207,36.6657,317107.04862356,0
+RSPU.US,D,20171002,000000,36.739,36.9156,36.693,36.7808,156757.3421393,0
+RSPU.US,D,20171003,000000,36.7987,36.854,36.5095,36.854,242341.35213607,0
+RSPU.US,D,20171004,000000,36.9176,37.165,36.7987,37.165,31278.095983408,0
+RSPU.US,D,20171005,000000,37.1515,37.1515,36.9597,37.1101,36908.812788012,0
+RSPU.US,D,20171006,000000,36.866,36.9986,36.8585,36.9938,10505.037903758,0
+RSPU.US,D,20171009,000000,37.1558,37.1607,37.0752,37.0791,24833.274809178,0
+RSPU.US,D,20171010,000000,37.1296,37.3979,37.1296,37.3937,13013.303771694,0
+RSPU.US,D,20171011,000000,37.3897,37.6575,37.3897,37.5299,21288.314009792,0
+RSPU.US,D,20171012,000000,37.5261,37.7215,37.5261,37.5939,6267.5731342606,0
+RSPU.US,D,20171013,000000,37.6404,37.7215,37.4072,37.4833,30408.343973325,0
+RSPU.US,D,20171016,000000,37.2869,37.458,37.2707,37.3979,18283.341425198,0
+RSPU.US,D,20171017,000000,37.3847,37.4508,37.2897,37.4508,5793.5376785291,0
+RSPU.US,D,20171018,000000,37.458,37.458,37.3029,37.3692,10278.325294494,0
+RSPU.US,D,20171019,000000,37.6575,37.709,37.5508,37.7006,8730.4964803449,0
+RSPU.US,D,20171020,000000,37.7171,37.7516,37.6246,37.7516,8567.6756064196,0
+RSPU.US,D,20171023,000000,37.7705,37.786,37.6842,37.786,16049.191712097,0
+RSPU.US,D,20171024,000000,37.6618,37.7215,37.5872,37.709,9317.8882407079,0
+RSPU.US,D,20171025,000000,37.5896,37.5896,37.1059,37.4799,10455.573334464,0
+RSPU.US,D,20171026,000000,37.6148,37.8277,37.4882,37.5343,27075.668617161,0
+RSPU.US,D,20171027,000000,37.5643,37.6322,37.3756,37.5852,14596.169989094,0
+RSPU.US,D,20171030,000000,37.6288,37.6288,37.5343,37.5809,18569.823722357,0
+RSPU.US,D,20171031,000000,37.6148,37.6618,37.5179,37.6575,24961.058279853,0
+RSPU.US,D,20171101,000000,37.7768,37.7768,37.4329,37.4377,30888.56250022,0
+RSPU.US,D,20171102,000000,37.6113,37.708,37.4412,37.6288,14936.238902988,0
+RSPU.US,D,20171103,000000,37.705,37.8462,37.7011,37.7011,11448.98676778,0
+RSPU.US,D,20171106,000000,37.7171,37.7341,37.5988,37.6618,10107.260325687,0
+RSPU.US,D,20171107,000000,37.7643,38.0311,37.7643,37.9743,11263.494632928,0
+RSPU.US,D,20171108,000000,37.9903,38.0451,37.789,38.0117,11811.726942601,0
+RSPU.US,D,20171109,000000,37.7565,38.0117,37.7565,37.9767,10857.472959975,0
+RSPU.US,D,20171110,000000,37.7725,37.8583,37.726,37.8583,4639.3643950085,0
+RSPU.US,D,20171113,000000,37.9947,38.2368,37.9434,38.198,5340.1124600032,0
+RSPU.US,D,20171114,000000,38.2533,38.6317,38.2533,38.5769,11772.56749191,0
+RSPU.US,D,20171115,000000,38.6278,38.6278,38.3436,38.3524,23266.896781542,0
+RSPU.US,D,20171116,000000,38.2966,38.3285,38.2368,38.2533,36550.194660631,0
+RSPU.US,D,20171117,000000,38.2023,38.2023,38.0539,38.0539,4367.3092638929,0
+RSPU.US,D,20171120,000000,38.0117,38.0117,37.9175,37.9355,12675.29588152,0
+RSPU.US,D,20171121,000000,37.9554,38.065,37.9505,37.986,8225.5456688046,0
+RSPU.US,D,20171122,000000,38.0311,38.0311,37.871,37.986,8373.9393766857,0
+RSPU.US,D,20171124,000000,38.1645,38.1645,37.9947,38.0132,2483.5335832898,0
+RSPU.US,D,20171127,000000,38.019,38.201,38.019,38.1937,5158.7423725928,0
+RSPU.US,D,20171128,000000,38.2106,38.3912,38.2106,38.3125,6094.4471417326,0
+RSPU.US,D,20171129,000000,38.4114,38.557,38.2747,38.4552,14690.97708024,0
+RSPU.US,D,20171130,000000,38.5812,38.7385,38.5343,38.6924,338745.73666584,0
+RSPU.US,D,20171201,000000,38.6449,38.8273,38.3897,38.5852,81552.64759933,0
+RSPU.US,D,20171204,000000,38.4882,38.7575,38.3562,38.381,269928.15463593,0
+RSPU.US,D,20171205,000000,38.5556,38.5556,37.8408,37.8408,15762.709414938,0
+RSPU.US,D,20171206,000000,37.892,38.0306,37.892,37.9185,17063.215382619,0
+RSPU.US,D,20171207,000000,37.8627,38.003,37.7813,38.003,7308.3901131497,0
+RSPU.US,D,20171208,000000,37.9637,38.1451,37.9637,38.0985,13002.998653091,0
+RSPU.US,D,20171211,000000,38.2155,38.3975,38.2058,38.3975,7848.3783279397,0
+RSPU.US,D,20171212,000000,38.3679,38.4343,37.9554,37.9554,46733.712863978,0
+RSPU.US,D,20171213,000000,38.0354,38.1937,38.0354,38.1141,31319.31645782,0
+RSPU.US,D,20171214,000000,37.986,38.1039,37.9681,38.0296,7648.4590270443,0
+RSPU.US,D,20171215,000000,38.2383,38.3028,38.1722,38.2747,11910.656081188,0
+RSPU.US,D,20171218,000000,38.2218,38.2296,37.899,37.899,12135.307666731,0
+RSPU.US,D,20171219,000000,37.752,37.7609,37.2213,37.2456,18703.790264195,0
+RSPU.US,D,20171220,000000,37.2048,37.2237,36.9146,36.9146,20705.044296872,0
+RSPU.US,D,20171221,000000,36.7075,36.7075,36.3989,36.4809,15362.870813147,0
+RSPU.US,D,20171222,000000,36.6158,36.7162,36.6158,36.6691,9462.1599011481,0
+RSPU.US,D,20171226,000000,36.6876,36.8366,36.5066,36.5066,15488.593260102,0
+RSPU.US,D,20171227,000000,36.541,36.6997,36.4989,36.559,30657.727843514,0
+RSPU.US,D,20171228,000000,36.6876,36.7891,36.5615,36.7847,11253.189514325,0
+RSPU.US,D,20171229,000000,36.875,36.875,36.7598,36.7598,300338.55963298,0
+RSPU.US,D,20180102,000000,36.8112,36.8112,36.43,36.5745,252019.91952787,0
+RSPU.US,D,20180103,000000,36.5958,36.7963,36.3663,36.5231,24136.648791624,0
+RSPU.US,D,20180104,000000,36.4775,36.5343,36.1622,36.1927,41391.539380256,0
+RSPU.US,D,20180105,000000,36.2067,36.2194,36.0002,36.1175,107944.05634125,0
+RSPU.US,D,20180108,000000,36.1777,36.4606,36.1777,36.4416,48518.559405995,0
+RSPU.US,D,20180109,000000,36.412,36.412,36.1083,36.1083,18676.996955827,0
+RSPU.US,D,20180110,000000,35.9967,35.9967,35.6362,35.7443,20851.376981032,0
+RSPU.US,D,20180111,000000,35.7396,35.8721,35.5862,35.6604,179238.98888331,0
+RSPU.US,D,20180112,000000,35.559,35.7443,35.483,35.5373,71068.219932777,0
+RSPU.US,D,20180116,000000,35.5901,35.663,35.1787,35.3804,52024.360754688,0
+RSPU.US,D,20180117,000000,35.3757,35.5727,35.3198,35.5163,156926.34608438,0
+RSPU.US,D,20180118,000000,35.6362,35.6362,35.3067,35.5265,15047.534183899,0
+RSPU.US,D,20180119,000000,35.5075,35.5305,35.3247,35.3528,28516.324197841,0
+RSPU.US,D,20180122,000000,35.542,35.7682,35.4795,35.4955,26331.639054033,0
+RSPU.US,D,20180123,000000,35.5459,35.9326,35.5459,35.7153,32018.003499092,0
+RSPU.US,D,20180124,000000,35.6871,35.6871,35.4999,35.5945,13683.13648088,0
+RSPU.US,D,20180125,000000,35.6236,36.0577,35.6236,36.0577,22823.776681618,0
+RSPU.US,D,20180126,000000,36.1252,36.1683,35.8516,36.1683,26626.365446076,0
+RSPU.US,D,20180129,000000,36.0393,36.0393,35.6915,35.7051,24274.737380903,0
+RSPU.US,D,20180130,000000,35.6871,35.7973,35.6362,35.663,91513.575240856,0
+RSPU.US,D,20180131,000000,35.6964,35.8467,35.5774,35.7627,35113.661127393,0
+RSPU.US,D,20180201,000000,35.9753,36.053,35.4785,35.5255,19944.526543979,0
+RSPU.US,D,20180202,000000,35.2893,35.3717,35.1652,35.1652,23905.81413492,0
+RSPU.US,D,20180205,000000,34.9637,35.3406,34.4926,34.5953,39637.608194049,0
+RSPU.US,D,20180206,000000,33.9399,34.1408,33.3053,33.9963,87325.575040653,0
+RSPU.US,D,20180207,000000,34.038,34.4077,34.0055,34.1529,26261.564247533,0
+RSPU.US,D,20180208,000000,33.8317,34.0355,33.219,33.219,51962.530043072,0
+RSPU.US,D,20180209,000000,33.4552,34.1578,33.1893,33.9564,26529.497331209,0
+RSPU.US,D,20180212,000000,33.9113,34.3388,33.7847,34.3083,18013.347317803,0
+RSPU.US,D,20180213,000000,34.0806,34.4285,33.8725,34.4285,22337.375083565,0
+RSPU.US,D,20180214,000000,34.0893,34.3393,34.0428,34.1578,12318.738777861,0
+RSPU.US,D,20180215,000000,34.2189,34.9497,34.2189,34.9497,33852.314610401,0
+RSPU.US,D,20180216,000000,34.9497,35.2906,34.9497,35.2339,15758.587367497,0
+RSPU.US,D,20180220,000000,34.6507,34.6507,34.6507,34.6507,12592.854932697,0
+RSPU.US,D,20180221,000000,34.6818,34.908,34.5488,34.5706,23827.495233537,0
+RSPU.US,D,20180222,000000,34.4241,34.711,34.3588,34.4353,13270.931736766,0
+RSPU.US,D,20180223,000000,34.6128,35.2043,34.6128,35.1689,8652.1775789631,0
+RSPU.US,D,20180226,000000,35.4692,35.4692,35.1946,35.2868,13283.297879089,0
+RSPU.US,D,20180227,000000,35.3455,35.5013,34.8846,34.8846,11086.246592959,0
+RSPU.US,D,20180228,000000,34.8051,34.825,34.5818,34.5818,6712.7542579043,0
+RSPU.US,D,20180301,000000,34.8143,34.8477,34.3213,34.4265,12215.687591832,0
+RSPU.US,D,20180302,000000,34.4106,34.6746,34.3188,34.4731,9324.0713118697,0
+RSPU.US,D,20180305,000000,34.3588,35.1369,34.3588,35.1232,8734.6185277858,0
+RSPU.US,D,20180306,000000,35.2078,35.2078,34.8089,34.8556,22751.6408514,0
+RSPU.US,D,20180307,000000,34.6328,34.7908,34.4926,34.6328,15521.569639631,0
+RSPU.US,D,20180308,000000,34.7235,34.7716,34.7235,34.7716,3823.1990016618,0
+RSPU.US,D,20180309,000000,34.7439,34.7541,34.6818,34.7468,10707.018228374,0
+RSPU.US,D,20180312,000000,35.0355,35.0355,34.9128,34.937,3443.9706370765,0
+RSPU.US,D,20180313,000000,35.1058,35.2722,34.8438,35.0404,9301.4000509434,0
+RSPU.US,D,20180314,000000,35.3717,35.3717,35.1351,35.2403,4291.0513862318,0
+RSPU.US,D,20180315,000000,35.2422,35.5305,35.1097,35.3121,13561.536081366,0
+RSPU.US,D,20180316,000000,35.3067,35.6668,35.3067,35.6668,5828.5750817788,0
+RSPU.US,D,20180319,000000,35.5533,35.5887,35.1932,35.2504,7500.0653191629,0
+RSPU.US,D,20180320,000000,35.2845,35.3932,35.0922,35.1213,16488.18976458,0
+RSPU.US,D,20180321,000000,35.134,35.4401,34.9385,35.0079,17446.565794646,0
+RSPU.US,D,20180322,000000,35.0122,35.4687,35.0122,35.0637,15305.162148971,0
+RSPU.US,D,20180323,000000,35.3324,35.3324,34.6347,34.6347,8549.1263929344,0
+RSPU.US,D,20180326,000000,34.7899,34.8841,34.711,34.8841,23246.286544336,0
+RSPU.US,D,20180327,000000,35.0637,35.7687,35.0102,35.3954,19548.809989629,0
+RSPU.US,D,20180328,000000,35.5618,35.6022,35.4426,35.491,12244.54192392,0
+RSPU.US,D,20180329,000000,35.5843,35.805,35.5843,35.7502,13885.116805496,0
+RSPU.US,D,20180402,000000,35.7396,35.918,35.264,35.4805,81313.568847743,0
+RSPU.US,D,20180403,000000,35.3524,35.7396,35.3524,35.6445,33025.844098451,0
+RSPU.US,D,20180404,000000,35.5013,35.7779,35.4173,35.7779,10674.041848845,0
+RSPU.US,D,20180405,000000,35.9137,35.9883,35.5478,35.9883,5659.5711366919,0
+RSPU.US,D,20180406,000000,36.0735,36.0735,35.7172,35.7172,25097.085845411,0
+RSPU.US,D,20180409,000000,35.9259,36.0263,35.8138,36.0263,5946.0534338514,0
+RSPU.US,D,20180410,000000,35.7177,35.7221,35.6352,35.6445,10830.679651609,0
+RSPU.US,D,20180411,000000,35.5144,35.6352,35.4975,35.5662,14377.701474713,0
+RSPU.US,D,20180412,000000,35.5396,35.5633,35.0684,35.1374,10783.276106035,0
+RSPU.US,D,20180413,000000,35.2291,35.4455,35.2291,35.3406,5812.0868920142,0
+RSPU.US,D,20180416,000000,35.4237,35.8153,35.4237,35.8153,4128.2305123066,0
+RSPU.US,D,20180417,000000,35.8565,36.2029,35.8565,36.2029,4894.9313363595,0
+RSPU.US,D,20180418,000000,36.3717,36.4402,36.1737,36.1792,3666.5611988984,0
+RSPU.US,D,20180419,000000,35.9335,35.9555,35.8433,35.9555,4058.1557058071,0
+RSPU.US,D,20180420,000000,35.8657,35.8657,35.622,35.622,4552.8013987446,0
+RSPU.US,D,20180423,000000,35.7172,35.7817,35.6585,35.6585,20313.449789962,0
+RSPU.US,D,20180424,000000,35.8565,36.1777,35.8565,35.8612,44705.665522936,0
+RSPU.US,D,20180425,000000,35.922,36.1065,35.8512,36.038,31980.905072122,0
+RSPU.US,D,20180426,000000,36.0845,36.3848,36.0845,36.363,16916.882698458,0
+RSPU.US,D,20180427,000000,36.4372,36.904,36.4372,36.709,22813.471563016,0
+RSPU.US,D,20180430,000000,36.7526,36.8521,36.6193,36.6317,8841.7917612557,0
+RSPU.US,D,20180501,000000,36.6143,36.6143,36.4668,36.4668,65940.392915993,0
+RSPU.US,D,20180502,000000,36.5056,36.5406,36.2733,36.2733,12366.142323435,0
+RSPU.US,D,20180503,000000,36.3455,36.4994,36.0771,36.3969,14231.368790552,0
+RSPU.US,D,20180504,000000,36.5708,36.7006,36.5265,36.7006,32795.009441748,0
+RSPU.US,D,20180507,000000,36.6566,36.661,36.4392,36.4392,9592.0043955441,0
+RSPU.US,D,20180508,000000,36.3019,36.3019,35.5279,35.5662,23308.117255954,0
+RSPU.US,D,20180509,000000,35.5051,35.5051,35.1932,35.1932,18751.193809768,0
+RSPU.US,D,20180510,000000,35.5533,35.8565,35.5188,35.8565,16214.073609743,0
+RSPU.US,D,20180511,000000,36.0029,36.0771,35.9555,35.9773,11669.516305881,0
+RSPU.US,D,20180514,000000,35.9953,36.0166,35.6964,35.7647,14690.97708024,0
+RSPU.US,D,20180515,000000,35.4576,35.6969,35.3673,35.4237,37753.832513447,0
+RSPU.US,D,20180516,000000,35.5618,35.5618,35.1592,35.3047,10482.366642832,0
+RSPU.US,D,20180517,000000,35.3625,35.3625,34.9733,34.9992,14796.08928999,0
+RSPU.US,D,20180518,000000,35.0637,35.1418,34.8176,34.9598,8961.331137049,0
+RSPU.US,D,20180521,000000,35.1724,35.2741,34.986,35.116,32648.676757588,0
+RSPU.US,D,20180522,000000,34.9952,35.3863,34.9952,35.3324,8289.4374041422,0
+RSPU.US,D,20180523,000000,35.4148,35.6536,35.4148,35.5658,55025.211291843,0
+RSPU.US,D,20180524,000000,35.5708,35.8774,35.5708,35.8347,8485.2346575966,0
+RSPU.US,D,20180525,000000,35.7357,35.9987,35.7357,35.9463,5208.2069418866,0
+RSPU.US,D,20180529,000000,35.7963,36.0845,35.7963,35.8996,9521.9295890445,0
+RSPU.US,D,20180530,000000,35.8258,36.2625,35.8258,36.1892,33528.733886272,0
+RSPU.US,D,20180531,000000,36.1078,36.4238,36.1078,36.1892,10249.470962406,0
+RSPU.US,D,20180601,000000,36.0029,36.0029,35.6809,35.6841,9637.3469173965,0
+RSPU.US,D,20180604,000000,35.4945,35.5362,35.478,35.5362,4301.3565048347,0
+RSPU.US,D,20180605,000000,35.3369,35.4886,35.2746,35.3343,8967.5142082106,0
+RSPU.US,D,20180606,000000,35.233,35.233,34.6192,34.6192,12438.278153655,0
+RSPU.US,D,20180607,000000,34.6105,34.917,34.6105,34.8312,9965.0496889676,0
+RSPU.US,D,20180608,000000,34.7998,34.8516,34.692,34.7434,7563.9570545008,0
+RSPU.US,D,20180611,000000,34.7668,34.8556,34.6571,34.7352,7619.6046949562,0
+RSPU.US,D,20180612,000000,34.7041,35.0505,34.7041,34.889,14686.855032799,0
+RSPU.US,D,20180613,000000,35.2291,35.2291,34.8739,34.8968,16613.912211534,0
+RSPU.US,D,20180614,000000,34.9468,35.3015,34.9468,35.2931,3600.60843984,0
+RSPU.US,D,20180615,000000,35.2368,35.5596,35.0491,35.5596,15142.341275046,0
+RSPU.US,D,20180618,000000,35.4372,35.7347,35.4372,35.6246,7444.4176787075,0
+RSPU.US,D,20180619,000000,35.5553,36.0098,35.5553,35.9918,14913.567642062,0
+RSPU.US,D,20180620,000000,36.0621,36.0621,35.8866,36.0321,6953.8940332114,0
+RSPU.US,D,20180621,000000,36.0093,36.2227,35.9259,36.0142,7069.3113615634,0
+RSPU.US,D,20180622,000000,36.1437,36.3547,36.1437,36.3547,7331.0613740761,0
+RSPU.US,D,20180625,000000,36.3591,36.9044,36.3591,36.9044,27036.509166469,0
+RSPU.US,D,20180626,000000,36.8773,37.1079,36.8773,36.8822,63184.804201589,0
+RSPU.US,D,20180627,000000,36.8948,37.164,36.8948,37.148,14282.894383567,0
+RSPU.US,D,20180628,000000,37.3227,37.3742,37.1922,37.2873,43693.702876135,0
+RSPU.US,D,20180629,000000,37.249,37.4372,37.0393,37.2168,20117.652536508,0
+RSPU.US,D,20180702,000000,37.1888,37.3712,37.0171,37.3134,122439.23616805,0
+RSPU.US,D,20180703,000000,37.3712,37.7987,37.3712,37.6372,31032.834160659,0
+RSPU.US,D,20180705,000000,37.6453,37.7983,37.5109,37.7983,22279.666419387,0
+RSPU.US,D,20180706,000000,37.9681,38.1436,37.9584,38.1436,9247.8134342085,0
+RSPU.US,D,20180709,000000,38.1164,38.1164,36.8948,36.9889,21541.819927424,0
+RSPU.US,D,20180710,000000,36.8773,37.4412,36.8515,37.3616,18596.617030725,0
+RSPU.US,D,20180711,000000,37.3586,37.6559,37.3586,37.6372,12586.671861535,0
+RSPU.US,D,20180712,000000,37.5492,37.6497,37.4819,37.6497,8650.1165552425,0
+RSPU.US,D,20180713,000000,37.6391,37.6391,37.4663,37.5565,19946.5875677,0
+RSPU.US,D,20180716,000000,37.5324,37.6246,37.4261,37.5492,13876.872710614,0
+RSPU.US,D,20180717,000000,37.6258,37.7021,37.5571,37.5804,18988.211537634,0
+RSPU.US,D,20180718,000000,37.396,37.4241,37.2582,37.3213,13697.563646924,0
+RSPU.US,D,20180719,000000,37.3586,37.803,37.3586,37.5639,11716.919851454,0
+RSPU.US,D,20180720,000000,37.3009,37.3009,37.1568,37.3009,3114.2068417849,0
+RSPU.US,D,20180723,000000,37.249,37.3271,37.0098,37.0913,9901.15795363,0
+RSPU.US,D,20180724,000000,36.7473,37.2915,36.677,37.2747,11578.831262176,0
+RSPU.US,D,20180725,000000,37.3543,37.4144,37.2703,37.2703,5061.8742577258,0
+RSPU.US,D,20180726,000000,37.5492,37.8196,37.5492,37.6982,21133.737230749,0
+RSPU.US,D,20180727,000000,37.7065,37.8905,37.5935,37.6672,9674.445344367,0
+RSPU.US,D,20180730,000000,37.5591,37.5591,37.4765,37.5061,5035.0809493585,0
+RSPU.US,D,20180731,000000,37.8531,37.8676,37.7021,37.8676,10035.124495467,0
+RSPU.US,D,20180801,000000,37.6414,37.6414,37.3543,37.429,62059.485250156,0
+RSPU.US,D,20180802,000000,37.231,37.8152,37.231,37.8152,5880.1006747932,0
+RSPU.US,D,20180803,000000,37.9389,38.2329,37.9389,38.1655,9200.4098886353,0
+RSPU.US,D,20180806,000000,38.2878,38.4008,38.2417,38.265,9458.0378537069,0
+RSPU.US,D,20180807,000000,38.2082,38.2082,37.9505,38.1907,7223.8881406064,0
+RSPU.US,D,20180808,000000,38.1296,38.1296,37.9865,38.0669,9907.3410247915,0
+RSPU.US,D,20180809,000000,38.1164,38.348,38.1164,38.345,5379.2719106941,0
+RSPU.US,D,20180810,000000,38.3315,38.606,38.2178,38.2353,15334.016481059,0
+RSPU.US,D,20180813,000000,38.2834,38.2834,38.1354,38.2136,73024.131443601,0
+RSPU.US,D,20180814,000000,38.4237,38.4483,38.3741,38.378,11430.437554295,0
+RSPU.US,D,20180815,000000,38.754,38.8478,38.5934,38.5934,22992.780626707,0
+RSPU.US,D,20180816,000000,38.789,39.1422,38.789,39.1422,3561.4489891491,0
+RSPU.US,D,20180817,000000,39.1214,39.4313,39.1214,39.3872,16071.862973024,0
+RSPU.US,D,20180820,000000,39.2776,39.4216,39.2476,39.2736,76338.257586281,0
+RSPU.US,D,20180821,000000,39.3135,39.3135,39.0199,39.0423,25597.914609509,0
+RSPU.US,D,20180822,000000,38.9589,39.0341,38.5541,38.6361,32856.840153366,0
+RSPU.US,D,20180823,000000,38.6847,38.8593,38.611,38.6536,5919.2601254841,0
+RSPU.US,D,20180824,000000,38.6536,38.8414,38.6128,38.8414,7141.4471917834,0
+RSPU.US,D,20180827,000000,38.8933,38.9112,38.5225,38.6895,15169.134583413,0
+RSPU.US,D,20180828,000000,38.6232,38.6696,38.5198,38.5663,18796.536331621,0
+RSPU.US,D,20180829,000000,38.6158,38.8118,38.6158,38.7675,33722.470116005,0
+RSPU.US,D,20180830,000000,38.8637,38.8637,38.6827,38.7953,5824.4530343378,0
+RSPU.US,D,20180831,000000,38.8977,38.9287,38.5356,38.5629,8305.9255939069,0
+RSPU.US,D,20180904,000000,38.575,38.821,38.575,38.6875,6549.9333839792,0
+RSPU.US,D,20180905,000000,38.706,39.2296,38.706,39.2296,9049.9551570335,0
+RSPU.US,D,20180906,000000,39.2349,39.4076,39.1834,39.3925,2817.4194260226,0
+RSPU.US,D,20180907,000000,39.1082,39.1082,38.9724,38.9957,9120.0299635329,0
+RSPU.US,D,20180910,000000,39.1049,39.2913,39.0777,39.2112,9307.5831221051,0
+RSPU.US,D,20180911,000000,38.9589,39.3023,38.9589,39.2077,6972.4432466965,0
+RSPU.US,D,20180912,000000,39.3096,39.3877,39.2165,39.2343,9256.0575290907,0
+RSPU.US,D,20180913,000000,39.3228,39.4323,39.214,39.4323,9406.5122606924,0
+RSPU.US,D,20180914,000000,39.3702,39.3702,38.938,39.2262,11908.595057467,0
+RSPU.US,D,20180917,000000,39.3426,39.3561,39.2038,39.3561,6547.8723602586,0
+RSPU.US,D,20180918,000000,39.2042,39.2723,39.1776,39.2631,6259.3290393785,0
+RSPU.US,D,20180919,000000,38.9948,38.9948,38.3537,38.4842,51919.248544941,0
+RSPU.US,D,20180920,000000,38.349,38.5663,38.3047,38.5329,60934.166298724,0
+RSPU.US,D,20180921,000000,38.4187,38.8583,38.4187,38.8346,9437.4276165011,0
+RSPU.US,D,20180924,000000,38.921,38.921,38.4148,38.4148,9295.2169797816,0
+RSPU.US,D,20180925,000000,38.2829,38.2829,37.8627,37.9767,22174.55420964,0
+RSPU.US,D,20180926,000000,37.9932,38.0374,37.6362,37.6362,24540.609440857,0
+RSPU.US,D,20180927,000000,38.0524,38.1441,37.9608,38.0247,15513.325544749,0
+RSPU.US,D,20180928,000000,38.0718,38.6211,38.0718,38.6041,14113.89043848,0
+RSPU.US,D,20181001,000000,38.5911,38.5911,38.3975,38.4847,34130.55281268,0
+RSPU.US,D,20181002,000000,38.5911,39.0936,38.5911,39.0282,15059.900326223,0
+RSPU.US,D,20181003,000000,38.969,39.1243,38.3765,38.4765,13528.559701837,0
+RSPU.US,D,20181004,000000,38.4522,38.7274,38.2829,38.705,14336.481000302,0
+RSPU.US,D,20181005,000000,38.9913,39.3925,38.9913,39.3466,17318.78232397,0
+RSPU.US,D,20181008,000000,39.427,39.8636,39.427,39.6782,13423.447492088,0
+RSPU.US,D,20181009,000000,39.8636,39.919,39.6787,39.8322,15834.845245158,0
+RSPU.US,D,20181010,000000,40.0471,40.2257,39.6244,39.6244,29274.78092701,0
+RSPU.US,D,20181011,000000,39.0268,39.0349,38.6929,38.7885,9987.7209498939,0
+RSPU.US,D,20181012,000000,38.8239,38.8283,38.5726,38.8118,5896.5888645577,0
+RSPU.US,D,20181015,000000,39.1145,39.2815,39.0137,39.129,9400.3291895309,0
+RSPU.US,D,20181016,000000,39.0704,39.6069,39.0704,39.4973,17277.561849558,0
+RSPU.US,D,20181017,000000,39.558,39.5673,39.3543,39.4668,16714.902373842,0
+RSPU.US,D,20181018,000000,39.5371,39.6187,39.2771,39.5085,23248.347568056,0
+RSPU.US,D,20181019,000000,39.5105,40.2232,39.5105,40.117,17858.770538761,0
+RSPU.US,D,20181022,000000,40.1572,40.1572,39.6677,39.6677,26669.646944206,0
+RSPU.US,D,20181023,000000,39.6287,39.77,39.2908,39.6842,8981.9413742547,0
+RSPU.US,D,20181024,000000,39.6197,40.606,39.6197,40.3819,37176.745871687,0
+RSPU.US,D,20181025,000000,40.2058,40.2058,39.626,39.6948,22283.788466829,0
+RSPU.US,D,20181026,000000,40.4838,40.4838,38.7802,39.1145,65616.812191866,0
+RSPU.US,D,20181029,000000,39.2688,39.704,39.2688,39.3338,30577.347918412,0
+RSPU.US,D,20181030,000000,40.197,40.197,39.4105,39.722,15764.770438659,0
+RSPU.US,D,20181031,000000,39.8322,39.8322,39.1669,39.4623,309868.7333169,0
+RSPU.US,D,20181101,000000,39.4742,39.5022,39.1107,39.3688,920135.79595466,0
+RSPU.US,D,20181102,000000,39.3338,39.3881,38.8502,39.0662,213258.24641507,0
+RSPU.US,D,20181105,000000,39.3659,39.7419,39.3145,39.6244,111565.27501831,0
+RSPU.US,D,20181106,000000,39.6197,40.033,39.6197,40.033,74285.477960592,0
+RSPU.US,D,20181107,000000,40.3072,40.4327,39.9549,40.3377,168319.68521171,0
+RSPU.US,D,20181108,000000,40.4037,40.4881,39.9966,40.2547,168352.66159123,0
+RSPU.US,D,20181109,000000,40.4265,40.4265,40.0689,40.2232,101363.20760147,0
+RSPU.US,D,20181112,000000,39.9466,40.7341,39.7166,40.2815,1017096.656889,0
+RSPU.US,D,20181113,000000,40.361,40.523,40.0976,40.523,88112.886101912,0
+RSPU.US,D,20181114,000000,40.334,40.334,39.854,39.9379,30097.129391518,0
+RSPU.US,D,20181115,000000,39.7962,39.7962,39.2815,39.6832,74578.143328913,0
+RSPU.US,D,20181116,000000,40.1228,40.3988,39.9942,40.2503,34775.653237218,0
+RSPU.US,D,20181119,000000,40.2232,40.4881,40.0962,40.4309,68714.530843884,0
+RSPU.US,D,20181120,000000,40.2058,40.7652,39.9219,40.0962,484319.96409731,0
+RSPU.US,D,20181121,000000,40.0962,40.0962,39.5153,39.6049,30736.046744896,0
+RSPU.US,D,20181123,000000,39.7166,39.7365,39.5565,39.7365,4763.0258182429,0
+RSPU.US,D,20181126,000000,39.8322,40.0898,39.7259,39.9952,183062.18788496,0
+RSPU.US,D,20181127,000000,40.1437,40.4125,39.9588,40.3513,67956.074114713,0
+RSPU.US,D,20181128,000000,40.3988,40.3988,40.2019,40.3115,307383.13870989,0
+RSPU.US,D,20181129,000000,40.6637,40.6637,40.0393,40.2353,63042.593564869,0
+RSPU.US,D,20181130,000000,40.3775,40.805,40.3202,40.7297,255548.39213751,0
+RSPU.US,D,20181203,000000,40.554,41.2029,40.5177,41.131,340252.34500559,0
+RSPU.US,D,20181204,000000,41.2927,41.754,41.2048,41.2236,69654.357660465,0
+RSPU.US,D,20181206,000000,41.4517,41.4517,40.5507,41.1898,103368.58368159,0
+RSPU.US,D,20181207,000000,41.3412,41.7322,41.147,41.5624,111124.2159421,0
+RSPU.US,D,20181210,000000,41.5086,41.7502,40.8569,41.6851,95151.282107667,0
+RSPU.US,D,20181211,000000,41.7769,41.9744,41.5298,41.8249,130182.50228624,0
+RSPU.US,D,20181212,000000,42.0762,42.0762,41.6196,41.6933,217858.4513594,0
+RSPU.US,D,20181213,000000,41.7152,42.1814,41.7152,42.0519,104551.6112972,0
+RSPU.US,D,20181214,000000,42.0059,42.0059,41.6666,41.8777,191265.06229284,0
+RSPU.US,D,20181217,000000,42.0319,42.0319,40.426,40.5585,125392.68315962,0
+RSPU.US,D,20181218,000000,40.5623,40.9674,40.164,40.2678,92138.065428188,0
+RSPU.US,D,20181219,000000,40.298,40.5775,39.9194,40.153,455426.47255861,0
+RSPU.US,D,20181220,000000,40.197,40.7074,39.7162,40.133,341406.51828909,0
+RSPU.US,D,20181221,000000,40.334,41.1175,39.8055,40.0872,349388.86315888,0
+RSPU.US,D,20181224,000000,40.1146,40.1146,38.1441,38.2723,97550.313718414,0
+RSPU.US,D,20181226,000000,38.0819,38.8253,37.6871,38.821,217986.23483008,0
+RSPU.US,D,20181227,000000,38.8379,39.146,38.2228,39.0723,66369.085849873,0
+RSPU.US,D,20181228,000000,39.4411,39.6264,39.1097,39.2102,66816.327997238,0
+RSPU.US,D,20181231,000000,39.4542,39.4542,38.9913,39.299,97354.516464961,0
+RSPU.US,D,20190102,000000,39.1359,39.1359,38.38,38.5503,371516.01382294,0
+RSPU.US,D,20190103,000000,38.5769,38.9137,38.4657,38.6138,369535.37002748,0
+RSPU.US,D,20190104,000000,38.5721,39.2062,38.5721,39.1912,329394.87204561,0
+RSPU.US,D,20190107,000000,38.9365,39.0903,38.7234,38.8253,364797.07649388,0
+RSPU.US,D,20190108,000000,38.7186,39.295,38.6041,39.2945,76144.521356548,0
+RSPU.US,D,20190109,000000,39.2543,39.3232,39.0199,39.0781,347467.9890513,0
+RSPU.US,D,20190110,000000,39.0558,39.719,39.0538,39.7109,232551.48946334,0
+RSPU.US,D,20190111,000000,39.4586,39.6667,39.3426,39.5644,200168.68476571,0
+RSPU.US,D,20190114,000000,38.8607,38.8607,38.0568,38.4003,92956.291845258,0
+RSPU.US,D,20190115,000000,38.2188,39.0194,38.1927,38.7986,28854.332088014,0
+RSPU.US,D,20190116,000000,38.6793,39.0068,38.6041,39.0068,137375.47507104,0
+RSPU.US,D,20190117,000000,38.953,39.1704,38.953,39.1519,86369.260034309,0
+RSPU.US,D,20190118,000000,39.2372,39.2456,39.0112,39.1359,108228.4776147,0
+RSPU.US,D,20190122,000000,39.1844,39.4173,38.8346,39.197,196436.17080776,0
+RSPU.US,D,20190123,000000,39.1659,39.6307,39.1659,39.6307,162348.89949321,0
+RSPU.US,D,20190124,000000,39.6716,39.8481,39.4707,39.8346,48096.049543278,0
+RSPU.US,D,20190125,000000,39.7599,39.7962,39.2945,39.3785,92931.55956061,0
+RSPU.US,D,20190128,000000,39.3169,39.4493,39.0152,39.1801,48868.933438492,0
+RSPU.US,D,20190129,000000,39.2766,39.3513,39.198,39.2571,24781.749216162,0
+RSPU.US,D,20190130,000000,39.2372,39.7817,39.2372,39.6007,70326.251393371,0
+RSPU.US,D,20190131,000000,39.8389,40.4586,39.8389,40.4586,97393.675915648,0
+RSPU.US,D,20190201,000000,40.3129,40.6002,39.9015,40.2781,188727.94209281,0
+RSPU.US,D,20190204,000000,40.0509,40.2607,39.7724,40.2607,139516.87871671,0
+RSPU.US,D,20190205,000000,40.3174,40.3925,40.1005,40.3174,79726.580582903,0
+RSPU.US,D,20190206,000000,40.2024,40.4546,40.194,40.2907,50237.453188952,0
+RSPU.US,D,20190207,000000,40.2286,40.8044,40.1714,40.8044,42063.433113162,0
+RSPU.US,D,20190208,000000,40.7103,41.0345,40.658,41.0345,33685.371689035,0
+RSPU.US,D,20190211,000000,41.0345,41.1907,40.8883,41.0044,106787.82203402,0
+RSPU.US,D,20190212,000000,41.0743,41.2867,40.9194,41.0836,102272.11906225,0
+RSPU.US,D,20190213,000000,40.9684,41.0782,40.8374,41.0044,75884.832367757,0
+RSPU.US,D,20190214,000000,41.1014,41.1354,40.8617,40.9772,56354.571591611,0
+RSPU.US,D,20190215,000000,41.017,41.2199,40.9593,41.0965,105330.67826358,0
+RSPU.US,D,20190219,000000,41.1112,41.3624,41.0918,41.3197,61989.410443656,0
+RSPU.US,D,20190220,000000,41.1194,41.5575,41.0965,41.4911,318844.49161999,0
+RSPU.US,D,20190221,000000,41.376,41.8354,41.2775,41.805,79069.114016039,0
+RSPU.US,D,20190222,000000,41.8767,42.0224,41.818,42.0224,43413.403650136,0
+RSPU.US,D,20190225,000000,42.0224,42.0224,41.5711,41.7429,116223.1886268,0
+RSPU.US,D,20190226,000000,41.8443,41.8535,41.5041,41.6856,165854.70084191,0
+RSPU.US,D,20190227,000000,41.6901,41.836,41.5784,41.7705,48596.878307377,0
+RSPU.US,D,20190228,000000,41.805,42.0528,41.5086,41.8938,188371.38498916,0
+RSPU.US,D,20190301,000000,41.9771,42.0262,41.658,41.9864,227687.47348279,0
+RSPU.US,D,20190304,000000,42.1286,42.1286,41.6327,42.0844,293186.8073226,0
+RSPU.US,D,20190305,000000,42.0344,42.1241,41.9427,42.0369,109081.74143502,0
+RSPU.US,D,20190306,000000,41.968,42.1548,41.8982,42.0282,45047.795460551,0
+RSPU.US,D,20190307,000000,42.1416,42.3761,42.0344,42.0995,69683.211992553,0
+RSPU.US,D,20190308,000000,42.2169,42.2829,41.9151,42.2829,53817.451391587,0
+RSPU.US,D,20190311,000000,42.394,42.6637,42.2931,42.6502,170807.34084244,0
+RSPU.US,D,20190312,000000,42.6866,43.0135,42.6866,42.9689,143964.5679057,0
+RSPU.US,D,20190313,000000,42.9559,43.1471,42.8637,43.0587,97366.882607283,0
+RSPU.US,D,20190314,000000,43.0587,43.2397,42.8766,42.9737,77663.495838609,0
+RSPU.US,D,20190315,000000,43.0224,43.3057,42.8505,43.1819,138253.471176,0
+RSPU.US,D,20190318,000000,43.1726,43.2179,42.8482,43.0005,102498.83167151,0
+RSPU.US,D,20190319,000000,43.049,43.049,42.4095,42.5406,78887.743928632,0
+RSPU.US,D,20190320,000000,42.6371,42.982,42.4508,42.6647,52123.289893276,0
+RSPU.US,D,20190321,000000,42.7061,43.2572,42.7011,43.2086,162837.36211499,0
+RSPU.US,D,20190322,000000,43.391,43.7229,43.391,43.4047,362086.83030133,0
+RSPU.US,D,20190325,000000,43.4672,43.606,43.36,43.5075,96960.860934328,0
+RSPU.US,D,20190326,000000,43.606,43.8164,43.4993,43.7841,76369.172942089,0
+RSPU.US,D,20190327,000000,43.8733,43.8733,43.2757,43.4672,157618.8500545,0
+RSPU.US,D,20190328,000000,43.4901,43.4993,42.8433,42.986,66183.593715022,0
+RSPU.US,D,20190329,000000,42.9772,43.1964,42.8611,43.1964,99392.868924604,0
+RSPU.US,D,20190401,000000,43.1726,43.1726,42.6309,42.8433,561121.95202073,0
+RSPU.US,D,20190402,000000,42.9632,42.9632,42.6647,42.8918,323586.90720103,0
+RSPU.US,D,20190403,000000,42.839,43.012,42.5487,42.8482,89083.628274301,0
+RSPU.US,D,20190404,000000,42.9539,42.9539,42.4862,42.6559,146784.04835545,0
+RSPU.US,D,20190405,000000,42.7263,43.066,42.6124,43.0582,81076.551119879,0
+RSPU.US,D,20190408,000000,42.9903,43.0044,42.674,42.7399,132270.31931518,0
+RSPU.US,D,20190409,000000,42.7584,42.8611,42.6555,42.8293,62572.680156579,0
+RSPU.US,D,20190410,000000,42.8957,43.2004,42.6419,42.692,72502.692442297,0
+RSPU.US,D,20190411,000000,42.7263,42.9457,42.7142,42.9417,55697.105024749,0
+RSPU.US,D,20190412,000000,42.8482,43.179,42.6168,43.1372,53304.256485164,0
+RSPU.US,D,20190415,000000,43.2223,43.3027,43.0164,43.133,51397.809543636,0
+RSPU.US,D,20190416,000000,43.0611,43.1635,42.442,42.5312,84005.265826813,0
+RSPU.US,D,20190417,000000,42.5537,42.5537,42.3678,42.3678,33848.192562961,0
+RSPU.US,D,20190418,000000,42.5361,42.6647,42.3745,42.3745,54887.122702564,0
+RSPU.US,D,20190422,000000,42.3256,42.4149,42.2218,42.36,48561.840904127,0
+RSPU.US,D,20190423,000000,42.4109,42.5885,42.2105,42.4977,68920.633215942,0
+RSPU.US,D,20190424,000000,42.5579,42.8957,42.5482,42.7545,117678.27137352,0
+RSPU.US,D,20190425,000000,42.6511,43.0393,42.5226,42.9005,68236.373340712,0
+RSPU.US,D,20190426,000000,43.066,43.3513,42.9146,42.9238,138595.60111362,0
+RSPU.US,D,20190429,000000,42.8918,42.8918,42.5406,42.6827,75332.478010642,0
+RSPU.US,D,20190430,000000,42.6827,43.3649,42.6827,43.3464,260375.30969108,0
+RSPU.US,D,20190501,000000,43.2494,43.2843,42.8574,42.8831,85087.303280111,0
+RSPU.US,D,20190502,000000,42.8611,42.9903,42.5216,42.7944,61276.296236339,0
+RSPU.US,D,20190503,000000,42.9195,43.1509,42.8918,43.1068,67648.981580347,0
+RSPU.US,D,20190506,000000,43.0582,43.1557,42.8069,42.8792,63248.695936927,0
+RSPU.US,D,20190507,000000,42.8433,42.9539,42.5885,42.7769,137622.79791751,0
+RSPU.US,D,20190508,000000,42.6209,42.6209,42.1208,42.1301,72803.6019055,0
+RSPU.US,D,20190509,000000,42.1208,42.3071,41.9151,42.1116,67710.812291965,0
+RSPU.US,D,20190510,000000,42.0272,42.8744,42.014,42.7977,56309.229069759,0
+RSPU.US,D,20190513,000000,42.7584,43.3337,42.7584,43.3337,68050.88120586,0
+RSPU.US,D,20190514,000000,43.2314,43.3196,42.9097,42.9587,143117.48715655,0
+RSPU.US,D,20190515,000000,43.0345,43.1601,42.8525,42.9097,42966.161502773,0
+RSPU.US,D,20190516,000000,42.9417,43.3027,42.6371,43.1726,63761.890843349,0
+RSPU.US,D,20190517,000000,42.9723,43.5347,42.9723,43.3828,53730.888395323,0
+RSPU.US,D,20190520,000000,43.4716,43.6458,43.2843,43.4449,55361.158158296,0
+RSPU.US,D,20190521,000000,43.4449,43.8283,43.4047,43.4415,55264.290043429,0
+RSPU.US,D,20190522,000000,43.5429,43.7701,43.4367,43.757,76309.403254194,0
+RSPU.US,D,20190523,000000,43.8025,44.0824,43.74,44.0824,48028.035760498,0
+RSPU.US,D,20190524,000000,44.1451,44.3226,43.9898,43.9907,70781.737635618,0
+RSPU.US,D,20190528,000000,44.128,44.128,43.2223,43.2572,84555.559160205,0
+RSPU.US,D,20190529,000000,43.2892,43.3735,42.5968,42.6603,53357.8431019,0
+RSPU.US,D,20190530,000000,42.7226,42.9369,42.5061,42.6209,122886.47831541,0
+RSPU.US,D,20190531,000000,42.7627,42.9417,42.526,42.8831,231415.86539331,0
+RSPU.US,D,20190603,000000,43.0441,43.3425,42.8161,43.3381,487864.9248967,0
+RSPU.US,D,20190604,000000,43.4134,43.4134,42.5661,43.3789,257904.1422501,0
+RSPU.US,D,20190605,000000,43.5934,44.4264,43.4367,44.3154,167179.93909423,0
+RSPU.US,D,20190606,000000,44.3774,44.6715,44.2833,44.5681,114228.11766528,0
+RSPU.US,D,20190607,000000,44.9592,45.0455,44.2566,44.2566,181833.81774751,0
+RSPU.US,D,20190610,000000,44.199,44.199,43.7701,43.9621,136074.96910335,0
+RSPU.US,D,20190611,000000,43.904,44.016,43.5119,43.6681,49435.71496165,0
+RSPU.US,D,20190612,000000,43.8694,44.3154,43.8694,44.2169,58586.660280993,0
+RSPU.US,D,20190613,000000,44.3862,44.455,44.0969,44.3276,101058.17609083,0
+RSPU.US,D,20190614,000000,44.3226,44.82,44.3226,44.7394,62341.845499875,0
+RSPU.US,D,20190617,000000,44.77,44.82,44.3823,44.5643,49353.274012828,0
+RSPU.US,D,20190618,000000,44.8874,44.8874,44.2033,44.4968,250059.88596961,0
+RSPU.US,D,20190619,000000,44.4528,45.0324,44.3362,44.883,106899.11731493,0
+RSPU.US,D,20190620,000000,45.1266,45.2082,44.6274,45.1485,90167.726751324,0
+RSPU.US,D,20190621,000000,45.114,45.3163,44.8151,45.2805,147709.44800598,0
+RSPU.US,D,20190624,000000,45.3886,45.5622,45.0999,45.1989,108822.05244622,0
+RSPU.US,D,20190625,000000,45.195,45.3756,44.9412,44.969,163585.51372555,0
+RSPU.US,D,20190626,000000,44.9189,44.9189,43.9898,44.0111,87387.40575227,0
+RSPU.US,D,20190627,000000,44.1101,44.1101,43.9034,44.0253,76641.228073207,0
+RSPU.US,D,20190628,000000,44.0926,44.456,44.0834,44.3526,213559.15587828,0
+RSPU.US,D,20190701,000000,44.3576,44.3671,43.8365,44.2101,196384.64521474,0
+RSPU.US,D,20190702,000000,44.3206,44.8106,44.3206,44.7074,134154.09499578,0
+RSPU.US,D,20190703,000000,44.8645,45.3672,44.8645,45.1631,64376.075912079,0
+RSPU.US,D,20190705,000000,44.8961,45.1222,44.3852,45.0952,73250.844052865,0
+RSPU.US,D,20190708,000000,45.0952,45.2663,44.8738,45.118,63941.199907039,0
+RSPU.US,D,20190709,000000,45.1048,45.1863,44.8598,45.1863,100796.42607832,0
+RSPU.US,D,20190710,000000,45.2805,45.4794,45.1863,45.2852,99263.024430209,0
+RSPU.US,D,20190711,000000,45.2615,45.4255,44.9189,45.2528,49633.573238825,0
+RSPU.US,D,20190712,000000,45.3436,45.3436,44.8914,45.0455,60208.685949082,0
+RSPU.US,D,20190715,000000,45.0587,45.2484,44.8379,45.1722,86107.510021796,0
+RSPU.US,D,20190716,000000,45.0718,45.1863,44.7166,44.9189,86898.943130494,0
+RSPU.US,D,20190717,000000,45.0539,45.3531,45.0539,45.1397,51498.799705944,0
+RSPU.US,D,20190718,000000,45.1222,45.5216,44.8787,45.5216,48399.020030201,0
+RSPU.US,D,20190719,000000,45.4885,45.5259,44.8598,44.8598,86956.651794672,0
+RSPU.US,D,20190722,000000,44.9547,44.9547,44.5371,44.7607,133405.94338522,0
+RSPU.US,D,20190723,000000,44.7482,44.7482,44.456,44.5686,95821.114816853,0
+RSPU.US,D,20190724,000000,44.6483,44.6483,44.2401,44.5638,168156.86433778,0
+RSPU.US,D,20190725,000000,44.456,44.7346,44.2674,44.474,89283.547575197,0
+RSPU.US,D,20190726,000000,44.4833,44.824,44.4343,44.6579,78910.415189558,0
+RSPU.US,D,20190729,000000,44.8106,44.9142,44.5284,44.8604,120817.21049996,0
+RSPU.US,D,20190730,000000,44.7525,44.9951,44.3576,44.5551,84229.917412354,0
+RSPU.US,D,20190731,000000,44.5686,44.8787,44.2722,44.4367,103607.66243318,0
+RSPU.US,D,20190801,000000,44.4429,45.1048,44.3804,44.8999,228124.41051156,0
+RSPU.US,D,20190802,000000,45.0049,45.2032,44.7977,44.8021,524314.12939503,0
+RSPU.US,D,20190805,000000,44.7214,44.8738,43.8899,44.0834,115722.3598627,0
+RSPU.US,D,20190806,000000,43.9082,44.7099,43.6972,44.541,116439.59611746,0
+RSPU.US,D,20190807,000000,44.5594,44.852,44.115,44.6225,127944.23052569,0
+RSPU.US,D,20190808,000000,44.7297,45.2348,44.4702,45.1722,102235.02063527,0
+RSPU.US,D,20190809,000000,45.1631,45.3251,44.9951,45.114,86703.14587704,0
+RSPU.US,D,20190812,000000,45.0718,45.0903,44.8689,45,34093.454385708,0
+RSPU.US,D,20190813,000000,45.0136,45.2164,44.8253,45.118,70734.334090046,0
+RSPU.US,D,20190814,000000,45.1863,45.2663,44.5686,44.6321,40958.724398935,0
+RSPU.US,D,20190815,000000,44.7567,45.3721,44.6899,45.2348,118242.99187296,0
+RSPU.US,D,20190816,000000,45.2896,45.5934,45.2896,45.5216,49231.673613315,0
+RSPU.US,D,20190819,000000,45.4351,45.9612,45.4351,45.8282,95270.821483461,0
+RSPU.US,D,20190820,000000,45.9562,45.9562,45.5581,45.6908,28236.024971841,0
+RSPU.US,D,20190821,000000,45.7365,46.0247,45.6079,46.0247,62877.711667224,0
+RSPU.US,D,20190822,000000,46.0076,46.1068,45.787,46.0883,101495.11311959,0
+RSPU.US,D,20190823,000000,46.195,46.2508,45.2852,45.4624,131926.12835385,0
+RSPU.US,D,20190826,000000,45.6724,45.984,45.6171,45.984,36185.39346209,0
+RSPU.US,D,20190827,000000,46.2872,46.3343,46.0296,46.0296,117270.18867685,0
+RSPU.US,D,20190828,000000,46.0344,46.2036,45.787,45.9383,72106.975887948,0
+RSPU.US,D,20190829,000000,46.2319,46.292,45.9383,46.292,67405.780781322,0
+RSPU.US,D,20190830,000000,46.4259,46.4899,46.2179,46.3615,124749.64375881,0
+RSPU.US,D,20190903,000000,46.4259,47.1129,46.3706,47.1129,113525.30857657,0
+RSPU.US,D,20190904,000000,47.3028,47.3028,46.9616,47.2081,69124.674564279,0
+RSPU.US,D,20190905,000000,46.9805,46.985,46.607,46.7098,65194.302329147,0
+RSPU.US,D,20190906,000000,46.882,46.9048,46.3565,46.4715,37945.507719458,0
+RSPU.US,D,20190909,000000,46.4216,46.4216,46.0578,46.1391,52889.99071733,0
+RSPU.US,D,20190910,000000,46.0744,46.1721,45.8332,46.1626,45826.862426927,0
+RSPU.US,D,20190911,000000,46.13,46.7283,46.13,46.6914,45006.574986141,0
+RSPU.US,D,20190912,000000,47.0461,47.1228,46.6351,46.7685,68123.01703608,0
+RSPU.US,D,20190913,000000,46.8388,46.8724,46.504,46.6117,41978.93114062,0
+RSPU.US,D,20190916,000000,46.6312,46.7734,46.4575,46.6864,120771.8679781,0
+RSPU.US,D,20190917,000000,47.0082,47.1654,46.8486,47.0368,138195.76251182,0
+RSPU.US,D,20190918,000000,47.0974,47.3547,46.9426,47.2406,170683.67941921,0
+RSPU.US,D,20190919,000000,47.3862,47.4818,47.2741,47.4429,55686.799906147,0
+RSPU.US,D,20190920,000000,47.5245,47.6526,47.3498,47.6526,22347.680202167,0
+RSPU.US,D,20190923,000000,47.6147,47.8311,47.6147,47.7099,24272.676357181,0
+RSPU.US,D,20190924,000000,47.9466,48.277,47.8406,48.1624,33229.885446788,0
+RSPU.US,D,20190925,000000,48.1532,48.2396,48.0131,48.2256,38462.824673323,0
+RSPU.US,D,20190926,000000,48.3546,48.5487,48.2207,48.4128,51564.752465002,0
+RSPU.US,D,20190927,000000,48.4614,48.4614,48.018,48.1915,35276.482001318,0
+RSPU.US,D,20190930,000000,48.2591,48.4711,48.1096,48.1867,103723.07976153,0
+RSPU.US,D,20191001,000000,48.1145,48.1192,47.8748,48.0471,137628.98098866,0
+RSPU.US,D,20191002,000000,47.9801,47.9801,47.3406,47.3686,65258.194064485,0
+RSPU.US,D,20191003,000000,47.4051,47.4861,47.1469,47.4148,235729.58804047,0
+RSPU.US,D,20191004,000000,47.5245,48.1721,47.438,48.1338,72774.747573412,0
+RSPU.US,D,20191007,000000,48.0709,48.0709,47.8456,47.9078,73444.5802826,0
+RSPU.US,D,20191008,000000,47.8553,47.8553,47.3959,47.4006,71064.097885337,0
+RSPU.US,D,20191009,000000,47.5245,47.6623,47.3547,47.5434,55515.73493734,0
+RSPU.US,D,20191010,000000,47.4006,47.5813,47.1228,47.5196,39128.535335067,0
+RSPU.US,D,20191011,000000,47.5384,47.6671,47.2789,47.4337,71437.14317876,0
+RSPU.US,D,20191014,000000,47.5575,47.5575,47.0655,47.1129,26465.605595871,0
+RSPU.US,D,20191015,000000,47.1324,47.2319,46.8529,46.9519,35701.052887755,0
+RSPU.US,D,20191016,000000,46.882,47.0737,46.7239,47.0737,57152.187771473,0
+RSPU.US,D,20191017,000000,47.2081,47.2504,46.9892,47.1741,33464.842150936,0
+RSPU.US,D,20191018,000000,47.1374,47.3959,47.0508,47.3498,32525.015334353,0
+RSPU.US,D,20191021,000000,47.3911,47.5434,47.2838,47.5337,72987.033016631,0
+RSPU.US,D,20191022,000000,47.586,47.9078,47.586,47.7641,35867.995809121,0
+RSPU.US,D,20191023,000000,47.8601,47.9985,47.7194,47.9273,72133.769196314,0
+RSPU.US,D,20191024,000000,48.0131,48.1532,47.9513,48.1242,21694.335682747,0
+RSPU.US,D,20191025,000000,48.0616,48.0616,47.3959,47.5715,186553.56206761,0
+RSPU.US,D,20191028,000000,47.2276,47.4672,46.8863,46.9379,84023.815040296,0
+RSPU.US,D,20191029,000000,46.9048,47.0974,46.7971,47.0082,29206.767144233,0
+RSPU.US,D,20191030,000000,46.9426,47.438,46.9426,47.3736,26914.908766955,0
+RSPU.US,D,20191031,000000,47.4051,47.6103,47.3211,47.6103,47615.831016383,0
+RSPU.US,D,20191101,000000,47.7339,47.7448,47.5002,47.5813,323238.59419224,0
+RSPU.US,D,20191104,000000,47.6191,47.6191,46.8388,46.9937,84054.730396104,0
+RSPU.US,D,20191105,000000,46.8204,46.8438,46.4668,46.4899,34546.879604235,0
+RSPU.US,D,20191106,000000,46.5972,46.8863,46.5972,46.6579,25616.463822995,0
+RSPU.US,D,20191107,000000,46.5181,46.5181,45.8147,46.0979,68376.522953711,0
+RSPU.US,D,20191108,000000,46.0028,46.0883,45.7452,45.9015,51373.077258988,0
+RSPU.US,D,20191111,000000,45.8332,45.8413,45.6264,45.634,32778.521251984,0
+RSPU.US,D,20191112,000000,45.6628,45.8332,45.6578,45.7773,121120.18098688,0
+RSPU.US,D,20191113,000000,45.8922,46.4949,45.8922,46.3945,45711.445098575,0
+RSPU.US,D,20191114,000000,46.5134,46.7466,46.4406,46.5089,66385.574039637,0
+RSPU.US,D,20191115,000000,46.4899,46.5881,46.3756,46.5881,41752.218531357,0
+RSPU.US,D,20191118,000000,46.7326,46.9714,46.5837,46.5837,24107.794459536,0
+RSPU.US,D,20191119,000000,46.5696,46.7194,46.3245,46.4899,23134.991263425,0
+RSPU.US,D,20191120,000000,46.5371,46.7782,46.4575,46.7239,62125.438009214,0
+RSPU.US,D,20191121,000000,46.7516,46.7516,46.4259,46.5609,30876.196357896,0
+RSPU.US,D,20191122,000000,46.6264,46.7005,46.3245,46.6395,57214.018483091,0
+RSPU.US,D,20191125,000000,46.7005,46.7283,46.3663,46.4308,128671.77189906,0
+RSPU.US,D,20191126,000000,46.4715,46.607,46.3895,46.5696,108075.96185937,0
+RSPU.US,D,20191127,000000,46.556,46.6963,46.4498,46.6817,146501.68810573,0
+RSPU.US,D,20191129,000000,46.7326,46.9092,46.6351,46.6351,16692.231112916,0
+RSPU.US,D,20191202,000000,46.4623,46.5609,46.3109,46.3245,65688.948022083,0
+RSPU.US,D,20191203,000000,46.4764,46.5837,46.3847,46.5134,261747.95148898,0
+RSPU.US,D,20191204,000000,46.4531,46.8674,46.4531,46.8248,23879.020826553,0
+RSPU.US,D,20191205,000000,46.8067,46.8341,46.6443,46.8341,42646.702826084,0
+RSPU.US,D,20191206,000000,46.5972,46.9761,46.5972,46.7326,22415.693984947,0
+RSPU.US,D,20191209,000000,46.8724,46.8724,46.5181,46.5696,46422.498282173,0
+RSPU.US,D,20191210,000000,46.5279,46.7374,46.5279,46.6117,21576.857330673,0
+RSPU.US,D,20191211,000000,46.5924,46.8021,46.5134,46.7283,31943.806645152,0
+RSPU.US,D,20191212,000000,46.6817,46.8529,46.3565,46.5089,74209.220082932,0
+RSPU.US,D,20191213,000000,46.5696,46.9665,46.4357,46.9233,28318.465920665,0
+RSPU.US,D,20191216,000000,47.0082,47.5245,46.9329,47.5245,37621.926995327,0
+RSPU.US,D,20191217,000000,47.6433,47.8699,47.505,47.6103,65188.119257985,0
+RSPU.US,D,20191218,000000,47.5958,47.9034,47.4289,47.8938,31407.940477804,0
+RSPU.US,D,20191219,000000,47.8122,47.9368,47.7244,47.9034,15408.213335,0
+RSPU.US,D,20191220,000000,47.9892,48.5487,47.9892,48.3353,21859.217580393,0
+RSPU.US,D,20191223,000000,48.4226,48.4226,47.7244,47.8456,210688.14983551,0
+RSPU.US,D,20191224,000000,47.8122,47.9319,47.7293,47.8748,85002.801307567,0
+RSPU.US,D,20191226,000000,47.8748,47.9751,47.769,47.9127,21187.323847485,0
+RSPU.US,D,20191227,000000,47.9892,48.0421,47.9034,48.0421,83467.338635742,0
+RSPU.US,D,20191230,000000,47.9034,48.0471,47.8311,48.0471,45746.482501827,0
+RSPU.US,D,20191231,000000,48.1192,48.3498,48.0756,48.3158,65427.19800957,0
+RSPU.US,D,20200102,000000,48.3983,48.3983,47.5147,47.6239,156425.51732029,0
+RSPU.US,D,20200103,000000,47.6623,47.8456,47.6055,47.6909,99860.721309175,0
+RSPU.US,D,20200106,000000,47.6623,47.8456,47.5813,47.7049,46645.088843994,0
+RSPU.US,D,20200107,000000,47.7005,47.7005,47.3959,47.6385,36024.633611886,0
+RSPU.US,D,20200108,000000,47.6768,47.8456,47.5483,47.6385,36300.810790441,0
+RSPU.US,D,20200109,000000,47.5764,47.9223,47.5764,47.9174,81637.149571874,0
+RSPU.US,D,20200110,000000,47.9078,48.1771,47.9078,48.0518,144288.14862983,0
+RSPU.US,D,20200113,000000,47.9985,48.4614,47.9985,48.311,44425.366296937,0
+RSPU.US,D,20200114,000000,48.3643,48.4467,48.1242,48.4467,43539.126097092,0
+RSPU.US,D,20200115,000000,48.5584,49.2331,48.5584,49.126,50604.315411214,0
+RSPU.US,D,20200116,000000,49.1455,49.5097,49.1455,49.461,35315.641452008,0
+RSPU.US,D,20200117,000000,49.519,49.7907,49.3588,49.771,26430.568192621,0
+RSPU.US,D,20200121,000000,49.9214,50.1641,49.7082,50.1499,93121.173742903,0
+RSPU.US,D,20200122,000000,50.2859,50.4069,50.2226,50.2468,34926.107968821,0
+RSPU.US,D,20200123,000000,50.1641,50.7512,50.1591,50.7464,37452.923050242,0
+RSPU.US,D,20200124,000000,50.7321,51.0137,50.6304,50.8048,32018.003499092,0
+RSPU.US,D,20200127,000000,50.8098,50.9507,50.4795,50.5719,48650.46492411,0
+RSPU.US,D,20200128,000000,50.4605,50.941,50.4605,50.7562,23928.485395846,0
+RSPU.US,D,20200129,000000,50.6982,50.9552,50.6058,50.9213,44868.486396862,0
+RSPU.US,D,20200130,000000,50.8967,51.2751,50.8147,51.2706,55037.577434165,0
+RSPU.US,D,20200131,000000,51.2416,51.3772,50.8147,51.1153,166153.54928139,0
+RSPU.US,D,20200203,000000,51.2121,51.4166,51.1542,51.3531,37110.793112627,0
+RSPU.US,D,20200204,000000,51.1886,51.3291,50.8874,50.8874,35587.696583125,0
+RSPU.US,D,20200205,000000,50.8825,51.2318,50.7223,51.1591,50146.768145248,0
+RSPU.US,D,20200206,000000,51.1787,51.2948,51.0815,51.0863,152979.48565949,0
+RSPU.US,D,20200207,000000,51.0962,51.2416,50.9744,50.9891,96035.461283792,0
+RSPU.US,D,20200210,000000,51.0815,51.1689,50.9744,51.1591,21580.979378113,0
+RSPU.US,D,20200211,000000,51.334,51.4985,51.2995,51.3675,58382.618932655,0
+RSPU.US,D,20200212,000000,51.2848,51.4746,51.2121,51.3822,35979.291090034,0
+RSPU.US,D,20200213,000000,51.334,51.8819,51.334,51.8337,121099.57074967,0
+RSPU.US,D,20200214,000000,51.8966,52.2022,51.8966,52.1972,16249.111012993,0
+RSPU.US,D,20200218,000000,52.4596,52.6003,52.2749,52.5029,25103.268916573,0
+RSPU.US,D,20200219,000000,52.4646,52.5029,52.1048,52.1048,67834.473715199,0
+RSPU.US,D,20200220,000000,52.1344,52.1344,51.7752,52.0956,29829.196307845,0
+RSPU.US,D,20200221,000000,51.9693,52.2994,51.9693,51.9743,44390.328893689,0
+RSPU.US,D,20200224,000000,51.8431,51.9354,51.3389,51.3389,29109.899029365,0
+RSPU.US,D,20200225,000000,51.4116,51.4166,50.0717,50.1401,42339.610291719,0
+RSPU.US,D,20200226,000000,49.9706,50.5184,49.5141,49.5141,74514.251593575,0
+RSPU.US,D,20200227,000000,49.2232,49.5097,47.5764,47.5764,152478.65689539,0
+RSPU.US,D,20200228,000000,46.4357,46.4357,44.7851,45.6628,239117.91103709,0
+RSPU.US,D,20200302,000000,45.7414,48.2866,45.7414,48.2818,128733.60261068,0
+RSPU.US,D,20200303,000000,48.3255,49.2183,47.6147,47.7049,67896.304426817,0
+RSPU.US,D,20200304,000000,48.2305,50.2859,48.2305,50.2762,33778.117756461,0
+RSPU.US,D,20200305,000000,49.5676,50.0482,49.0195,49.4949,41766.645697401,0
+RSPU.US,D,20200306,000000,48.1145,49.1746,47.7244,49.1211,29149.058480055,0
+RSPU.US,D,20200309,000000,46.5609,47.3118,45.4624,46.1626,66329.926399181,0
+RSPU.US,D,20200310,000000,47.0222,47.4289,44.9204,46.8248,56606.016485521,0
+RSPU.US,D,20200311,000000,45.851,45.851,43.9893,44.5802,78189.056887356,0
+RSPU.US,D,20200312,000000,42.1387,42.7443,39.2247,40.2019,193321.96396597,0
+RSPU.US,D,20200313,000000,42.0665,42.4198,39.4562,42.3197,94353.665927806,0
+RSPU.US,D,20200316,000000,38.1704,41.0485,37.0359,37.2188,180603.38658633,0
+RSPU.US,D,20200317,000000,38.0884,42.0863,37.7638,41.8321,118772.67496915,0
+RSPU.US,D,20200318,000000,39.2339,40.4566,37.3058,39.8855,194028.89510213,0
+RSPU.US,D,20200319,000000,39.8831,39.8831,37.4925,37.6017,146713.97354895,0
+RSPU.US,D,20200320,000000,38.3975,38.3975,34.8288,34.8336,60911.495037796,0
+RSPU.US,D,20200323,000000,34.5677,34.5677,32.2422,33.1607,128393.53369678,0
+RSPU.US,D,20200324,000000,34.6701,36.7341,34.3258,36.6745,269443.81406159,0
+RSPU.US,D,20200325,000000,36.7158,39.1418,35.628,37.7478,128587.26992652,0
+RSPU.US,D,20200326,000000,37.9777,40.8767,37.9165,40.7759,60247.845399774,0
+RSPU.US,D,20200327,000000,39.9462,42.4376,39.4018,41.0655,65284.987372853,0
+RSPU.US,D,20200330,000000,41.4188,42.5516,41.1602,42.5269,31560.456233126,0
+RSPU.US,D,20200331,000000,42.1941,42.1941,40.5886,40.5886,58825.739032578,0
+RSPU.US,D,20200401,000000,39.0874,39.4134,37.5988,38.3164,85384.090695874,0
+RSPU.US,D,20200402,000000,37.9869,39.7225,37.9869,39.6721,28238.085995563,0
+RSPU.US,D,20200403,000000,38.9083,39.382,37.7215,37.872,41397.722451418,0
+RSPU.US,D,20200406,000000,39.0238,41.3455,39.0238,41.084,54037.980929688,0
+RSPU.US,D,20200407,000000,42.282,42.282,40.5695,40.5695,29497.371488832,0
+RSPU.US,D,20200408,000000,40.6434,43.2314,40.4803,42.8652,48485.583026465,0
+RSPU.US,D,20200409,000000,43.639,45.5938,43.639,44.9054,225185.39068603,0
+RSPU.US,D,20200413,000000,44.6671,44.6671,43.1164,43.5706,57587.063776514,0
+RSPU.US,D,20200414,000000,44.5963,44.704,43.9641,44.704,43679.275710091,0
+RSPU.US,D,20200415,000000,43.6031,43.7191,43.0748,43.1267,32485.855883663,0
+RSPU.US,D,20200416,000000,43.1761,43.5895,43.0058,43.3324,26836.589865574,0
+RSPU.US,D,20200417,000000,44.4239,44.7909,43.6162,44.6313,47758.041653103,0
+RSPU.US,D,20200420,000000,43.9238,44.0937,42.7239,42.8565,99656.679960838,0
+RSPU.US,D,20200421,000000,42.1897,42.4469,41.7409,42.1713,26910.786719515,0
+RSPU.US,D,20200422,000000,42.983,43.3537,42.8772,43.2034,10851.289888814,0
+RSPU.US,D,20200423,000000,43.391,43.391,42.4754,42.5406,10838.923746491,0
+RSPU.US,D,20200424,000000,42.6996,42.8384,42.1344,42.8384,24557.097630618,0
+RSPU.US,D,20200427,000000,43.1306,43.5943,43.1306,43.4405,72659.330245058,0
+RSPU.US,D,20200428,000000,43.887,44.5066,43.5687,43.6623,13602.756555778,0
+RSPU.US,D,20200429,000000,44.5478,44.5478,43.4119,43.4686,25775.162649479,0
+RSPU.US,D,20200430,000000,43.3091,43.3091,42.0432,42.4541,41463.675210476,0
+RSPU.US,D,20200501,000000,41.8684,41.8684,41.112,41.2199,356322.14695489,0
+RSPU.US,D,20200504,000000,41.0882,41.602,40.8364,41.4827,133997.45719302,0
+RSPU.US,D,20200505,000000,41.7627,42.3038,41.7627,41.9466,56935.780280812,0
+RSPU.US,D,20200506,000000,42.0334,42.0334,40.3634,40.3726,134129.36271114,0
+RSPU.US,D,20200507,000000,40.8089,41.2159,40.5623,40.5623,30146.593960814,0
+RSPU.US,D,20200508,000000,41.0882,41.5744,41.0882,41.4876,64318.367247903,0
+RSPU.US,D,20200511,000000,41.1756,41.3595,40.5008,41.2591,23089.648741573,0
+RSPU.US,D,20200512,000000,41.3315,41.3315,40.7259,40.8672,89392.781832386,0
+RSPU.US,D,20200513,000000,40.4596,40.4596,39.8356,40.1635,44959.171440565,0
+RSPU.US,D,20200514,000000,39.8452,40.6735,39.2325,40.5682,32910.426770101,0
+RSPU.US,D,20200515,000000,40.2344,40.2489,39.5589,40.18,188934.04446487,0
+RSPU.US,D,20200518,000000,41.2354,42.3319,41.2354,42.0839,59518.24300269,0
+RSPU.US,D,20200519,000000,41.9007,41.9375,41.5095,41.5095,21667.542374377,0
+RSPU.US,D,20200520,000000,41.9928,42.066,41.4926,41.5788,16937.492935664,0
+RSPU.US,D,20200521,000000,41.6264,41.8089,41.2072,41.2256,19958.953710023,0
+RSPU.US,D,20200522,000000,41.1208,41.5662,41.1208,41.5662,21113.126993543,0
+RSPU.US,D,20200526,000000,42.3551,42.7221,41.9136,41.9232,217912.03797611,0
+RSPU.US,D,20200527,000000,42.6851,42.6851,41.7816,42.2857,185044.89270415,0
+RSPU.US,D,20200528,000000,42.9467,43.6031,42.8821,43.5618,32706.385421764,0
+RSPU.US,D,20200529,000000,43.2081,43.787,43.1028,43.7701,34839.544972556,0
+RSPU.US,D,20200601,000000,43.8505,44.3916,43.6031,44.131,168766.92735907,0
+RSPU.US,D,20200602,000000,44.3101,44.5206,44.0524,44.5206,54746.973089564,0
+RSPU.US,D,20200603,000000,44.7035,45.361,44.7035,45.1212,176042.34109269,0
+RSPU.US,D,20200604,000000,44.9836,44.9836,43.8786,44.3411,34270.702425679,0
+RSPU.US,D,20200605,000000,44.9661,45.884,44.9661,45.0989,27595.046594743,0
+RSPU.US,D,20200608,000000,45.2455,46.3294,45.2455,46.3294,25132.123248659,0
+RSPU.US,D,20200609,000000,46.0485,46.0485,44.8302,45.1485,59382.215437132,0
+RSPU.US,D,20200610,000000,45.1722,45.2634,44.6579,44.7724,38413.360104029,0
+RSPU.US,D,20200611,000000,43.7262,43.7719,42.5196,42.8133,51245.293788313,0
+RSPU.US,D,20200612,000000,43.7084,43.7084,42.3818,42.872,75359.271319008,0
+RSPU.US,D,20200615,000000,42.0054,43.4691,41.7123,43.1432,20876.109265677,0
+RSPU.US,D,20200616,000000,44.149,44.5478,43.4027,43.4027,29837.440402727,0
+RSPU.US,D,20200617,000000,43.5614,43.6027,42.9001,43.3692,66762.741380502,0
+RSPU.US,D,20200618,000000,43.0931,43.3741,42.9467,43.3182,21055.418329369,0
+RSPU.US,D,20200619,000000,43.639,43.8505,42.1616,42.1616,35888.606046327,0
+RSPU.US,D,20200622,000000,42.1305,42.8054,41.8665,42.602,34744.73788141,0
+RSPU.US,D,20200623,000000,42.9077,42.9077,42.0931,42.1945,18953.174134384,0
+RSPU.US,D,20200624,000000,41.8763,41.9549,41.2833,41.8084,105310.06802637,0
+RSPU.US,D,20200625,000000,41.1999,41.3716,40.8501,41.3716,51612.156010573,0
+RSPU.US,D,20200626,000000,41.2791,41.6909,40.783,41.0195,31712.971988449,0
+RSPU.US,D,20200629,000000,41.2833,41.9039,40.9777,41.9039,58388.802003817,0
+RSPU.US,D,20200630,000000,41.8199,42.2509,41.7599,42.0995,28936.773036837,0
+RSPU.US,D,20200701,000000,42.0792,43.1864,42.0792,43.0238,95462.496689474,0
+RSPU.US,D,20200702,000000,43.4536,43.6027,43.1392,43.1392,66387.635063357,0
+RSPU.US,D,20200706,000000,43.4318,43.7181,42.6487,42.8932,29371.649041878,0
+RSPU.US,D,20200707,000000,42.5287,42.7356,42.3619,42.5983,19674.532436584,0
+RSPU.US,D,20200708,000000,42.5885,43.001,42.5118,42.8806,17708.315807158,0
+RSPU.US,D,20200709,000000,42.6676,42.6676,41.6351,42.2756,38951.287295099,0
+RSPU.US,D,20200710,000000,42.2886,43.1213,42.2886,43.0474,14159.232960333,0
+RSPU.US,D,20200713,000000,43.0379,43.5773,43.0238,43.1901,46342.118357069,0
+RSPU.US,D,20200714,000000,43.3337,43.7691,43.2464,43.5842,22069.44199989,0
+RSPU.US,D,20200715,000000,44.0428,44.2455,43.441,43.4493,29804.464023197,0
+RSPU.US,D,20200716,000000,43.4081,43.9029,43.4081,43.7597,18946.991063222,0
+RSPU.US,D,20200717,000000,43.9267,44.848,43.9267,44.7555,15369.053884309,0
+RSPU.US,D,20200720,000000,44.6628,44.6628,44.0054,44.1033,37706.428967871,0
+RSPU.US,D,20200721,000000,44.1442,44.6308,43.9912,44.0902,27287.954060378,0
+RSPU.US,D,20200722,000000,43.9365,45.0145,43.7322,44.8709,25338.225620716,0
+RSPU.US,D,20200723,000000,44.7462,45.2159,44.6996,44.9311,25344.40869188,0
+RSPU.US,D,20200724,000000,45.0054,45.3668,44.4357,44.6443,54613.006547729,0
+RSPU.US,D,20200727,000000,44.5289,44.5289,43.9267,44.079,24035.658629316,0
+RSPU.US,D,20200728,000000,43.8379,44.9359,43.8379,44.6996,24078.940127448,0
+RSPU.US,D,20200729,000000,44.8759,44.9126,44.5696,44.8738,24847.701975222,0
+RSPU.US,D,20200730,000000,44.6443,44.8908,44.4404,44.8908,34212.993761502,0
+RSPU.US,D,20200731,000000,44.8021,45.0668,44.5289,45.0668,23161.784571793,0
+RSPU.US,D,20200803,000000,44.9816,44.9816,44.3809,44.6161,19309.731238043,0
+RSPU.US,D,20200804,000000,44.5608,45.1984,44.5608,44.8981,78419.891544061,0
+RSPU.US,D,20200805,000000,45.0791,45.0791,44.149,44.3067,16018.276356289,0
+RSPU.US,D,20200806,000000,44.2974,44.7666,44.2047,44.7666,24944.570090087,0
+RSPU.US,D,20200807,000000,44.6483,45.6768,44.6483,45.5581,30457.808542619,0
+RSPU.US,D,20200810,000000,45.6818,45.8805,45.653,45.7757,20255.741125785,0
+RSPU.US,D,20200811,000000,45.8758,46.0057,44.6954,44.7511,74514.251593575,0
+RSPU.US,D,20200812,000000,44.9224,45.6122,44.9224,45.2834,116260.28705377,0
+RSPU.US,D,20200813,000000,45.0378,45.3149,45.0054,45.2455,26172.94022755,0
+RSPU.US,D,20200814,000000,45.264,45.264,44.8801,44.9126,16587.118903167,0
+RSPU.US,D,20200817,000000,45.0979,45.2227,44.7414,44.8127,19765.21748029,0
+RSPU.US,D,20200818,000000,44.788,44.9029,44.4404,44.5977,25816.383123891,0
+RSPU.US,D,20200819,000000,44.7782,44.7782,44.3896,44.4449,23712.077905185,0
+RSPU.US,D,20200820,000000,44.1951,44.3522,43.9631,44.063,30189.875458946,0
+RSPU.US,D,20200821,000000,43.9962,44.1164,43.6584,44.0499,17669.156356467,0
+RSPU.US,D,20200824,000000,44.1858,44.4823,43.8155,44.4357,22586.758953752,0
+RSPU.US,D,20200825,000000,44.4404,44.4404,43.95,44.0553,33130.956308201,0
+RSPU.US,D,20200826,000000,43.2848,43.6064,43.2848,43.4595,23472.9991536,0
+RSPU.US,D,20200827,000000,43.6114,43.82,43.3934,43.6933,18353.416231697,0
+RSPU.US,D,20200828,000000,43.7831,43.8155,43.3619,43.8137,44211.01983,0
+RSPU.US,D,20200831,000000,43.7322,44.0884,43.7322,43.9539,43763.777682635,0
+RSPU.US,D,20200901,000000,44.0054,44.0054,43.3017,43.3843,71055.853790455,0
+RSPU.US,D,20200902,000000,43.5187,44.7592,43.4226,44.6846,19239.656431543,0
+RSPU.US,D,20200903,000000,45.0771,45.0965,43.82,44.1951,58384.679956375,0
+RSPU.US,D,20200904,000000,44.3896,44.3896,43.4769,43.9792,22059.136881286,0
+RSPU.US,D,20200908,000000,43.9679,43.9679,43.2368,43.5522,16991.079552399,0
+RSPU.US,D,20200909,000000,43.8574,44.5516,43.8574,44.0607,13864.50656829,0
+RSPU.US,D,20200910,000000,43.5376,43.7725,43.3158,43.3493,18227.693784742,0
+RSPU.US,D,20200911,000000,43.2464,43.4536,43.0285,43.3764,16630.400401299,0
+RSPU.US,D,20200914,000000,43.5744,44.0699,43.5744,43.8937,22015.855383154,0
+RSPU.US,D,20200915,000000,44.131,44.5516,43.6064,43.8329,38283.515609631,0
+RSPU.US,D,20200916,000000,43.7874,44.4377,43.7874,44.1252,19334.46352269,0
+RSPU.US,D,20200917,000000,43.8524,43.9316,43.4823,43.7617,19006.760751119,0
+RSPU.US,D,20200918,000000,43.8937,43.8937,42.9825,42.9825,22079.747118492,0
+RSPU.US,D,20200921,000000,42.7884,42.8181,42.116,42.6477,26438.812287503,0
+RSPU.US,D,20200922,000000,42.6667,43.1611,42.6502,42.9379,17821.67211179,0
+RSPU.US,D,20200923,000000,42.9331,43.0912,42.2737,42.2737,27584.741476141,0
+RSPU.US,D,20200924,000000,42.2188,43.0164,42.0079,42.7899,34872.521352086,0
+RSPU.US,D,20200925,000000,42.8346,43.5206,42.6807,43.5201,39167.694785757,0
+RSPU.US,D,20200928,000000,43.8429,43.9689,43.525,43.5526,43394.854436652,0
+RSPU.US,D,20200929,000000,43.7826,43.7919,43.4065,43.5919,14231.368790552,0
+RSPU.US,D,20200930,000000,43.7636,44.2539,43.7636,44.0533,28786.318305236,0
+RSPU.US,D,20201001,000000,44.0999,44.4449,43.9977,44.3367,25952.410689448,0
+RSPU.US,D,20201002,000000,43.9369,45.165,43.9369,45.0209,21447.012836278,0
+RSPU.US,D,20201005,000000,44.9641,45.5094,44.8845,45.44,103580.8691248,0
+RSPU.US,D,20201006,000000,45.3318,46.2638,45.3318,45.9442,21174.957705161,0
+RSPU.US,D,20201007,000000,46.0421,46.2751,45.753,46.1072,46783.177433274,0
+RSPU.US,D,20201008,000000,46.4294,46.9985,46.4294,46.9379,16871.540176605,0
+RSPU.US,D,20201009,000000,47.2226,47.2226,46.6215,46.8388,32325.096033457,0
+RSPU.US,D,20201012,000000,46.8067,47.438,46.8067,47.1741,15585.461374968,0
+RSPU.US,D,20201013,000000,46.9136,46.9379,46.5089,46.8772,17522.823672307,0
+RSPU.US,D,20201014,000000,47.0271,47.1275,46.6769,46.882,17904.113060612,0
+RSPU.US,D,20201015,000000,46.4623,47.1936,46.4623,46.9379,14311.748715655,0
+RSPU.US,D,20201016,000000,47.0926,47.5337,46.9985,47.3638,15783.319652144,0
+RSPU.US,D,20201019,000000,47.4196,47.5483,47.0222,47.0417,20855.499028472,0
+RSPU.US,D,20201020,000000,47.179,47.5958,47.1024,47.3862,23437.96175035,0
+RSPU.US,D,20201021,000000,47.41,47.6719,47.3862,47.4051,18703.790264195,0
+RSPU.US,D,20201022,000000,47.4909,48.095,47.2551,48.095,8483.173633876,0
+RSPU.US,D,20201023,000000,48.2542,48.2866,48.0756,48.2866,17667.095332747,0
+RSPU.US,D,20201026,000000,47.9466,48.3012,47.8072,48.2062,15911.103122819,0
+RSPU.US,D,20201027,000000,48.2352,48.5681,48.1915,48.1915,20793.668316856,0
+RSPU.US,D,20201028,000000,47.3911,47.8839,46.5361,46.5361,156563.60590956,0
+RSPU.US,D,20201029,000000,46.4997,47.2032,45.8272,46.7005,28217.475758358,0
+RSPU.US,D,20201030,000000,46.3687,46.4638,45.9151,46.1721,27329.17453479,0
+RSPU.US,D,20201102,000000,46.9048,47.2694,46.8021,47.2177,37935.202600856,0
+RSPU.US,D,20201103,000000,48.0471,48.2687,47.7147,48.0756,16809.709464989,0
+RSPU.US,D,20201104,000000,47.8456,48.3255,47.3259,47.3498,8810.876405447,0
+RSPU.US,D,20201105,000000,48.0756,48.5148,47.7099,47.7593,13736.723097615,0
+RSPU.US,D,20201106,000000,47.8122,48.0471,47.3638,47.41,20533.979328063,0
+RSPU.US,D,20201109,000000,48.796,49.9214,48.6215,48.6263,37593.072663241,0
+RSPU.US,D,20201110,000000,48.9273,49.5239,48.9273,49.3977,27902.13912911,0
+RSPU.US,D,20201111,000000,49.5873,49.771,49.3151,49.3638,25408.300427218,0
+RSPU.US,D,20201112,000000,49.1069,49.1069,48.1484,48.4565,22663.016831416,0
+RSPU.US,D,20201113,000000,48.796,49.1455,48.796,49.1408,17005.506718443,0
+RSPU.US,D,20201116,000000,49.5967,49.718,49.2763,49.7033,38345.346321249,0
+RSPU.US,D,20201117,000000,49.3687,49.5097,48.8155,48.8155,179360.58928281,0
+RSPU.US,D,20201118,000000,48.7185,48.9561,47.7244,47.7244,29068.678554953,0
+RSPU.US,D,20201119,000000,47.686,47.686,46.9471,47.2226,31471.832213142,0
+RSPU.US,D,20201120,000000,46.9471,47.3547,46.9471,47.1936,9517.8075416035,0
+RSPU.US,D,20201123,000000,47.3309,47.5196,47.1693,47.3736,108861.21189691,0
+RSPU.US,D,20201124,000000,47.7293,48.0276,47.6239,47.9985,9305.5220983845,0
+RSPU.US,D,20201125,000000,47.7931,47.966,47.5147,47.9611,156753.22009185,0
+RSPU.US,D,20201127,000000,47.966,47.966,47.3406,47.4909,14703.343222564,0
+RSPU.US,D,20201130,000000,47.2694,47.3498,46.6864,46.7876,25371.202000246,0
+RSPU.US,D,20201201,000000,47.2596,47.5288,47.142,47.142,17390.91815419,0
+RSPU.US,D,20201202,000000,46.9892,47.3862,46.6312,47.3862,16397.504720874,0
+RSPU.US,D,20201203,000000,47.3074,47.3074,46.9184,46.9329,16154.303921847,0
+RSPU.US,D,20201204,000000,46.9665,47.1557,46.504,46.7194,26824.22372325,0
+RSPU.US,D,20201207,000000,46.556,47.1324,46.556,46.9281,21115.188017265,0
+RSPU.US,D,20201208,000000,46.6215,47.0271,46.5497,46.7506,28355.564347635,0
+RSPU.US,D,20201209,000000,46.5924,46.7171,46.4575,46.7171,18209.144571257,0
+RSPU.US,D,20201210,000000,46.5134,46.5134,46.1731,46.3546,15601.949564733,0
+RSPU.US,D,20201211,000000,46.1308,46.3857,46.1308,46.3857,12162.100975098,0
+RSPU.US,D,20201214,000000,46.7466,47.0693,46.0889,46.0889,77762.424977197,0
+RSPU.US,D,20201215,000000,46.2577,47.0877,46.2334,47.0558,74304.027174078,0
+RSPU.US,D,20201216,000000,47.0461,47.2276,46.406,46.4202,22172.493185918,0
+RSPU.US,D,20201217,000000,46.4949,46.9985,46.4949,46.6481,12957.656131239,0
+RSPU.US,D,20201218,000000,46.6628,46.7194,46.1489,46.3085,20523.674209461,0
+RSPU.US,D,20201221,000000,45.9791,45.9791,45.1107,45.5118,33367.974036068,0
+RSPU.US,D,20201222,000000,45.4007,45.6175,45.3546,45.4531,23947.03460933,0
+RSPU.US,D,20201223,000000,45.8286,46.0033,45.5187,45.5187,46420.437258453,0
+RSPU.US,D,20201224,000000,45.4808,45.7903,45.3163,45.7903,9534.2957313681,0
+RSPU.US,D,20201228,000000,45.9505,46.3362,45.9277,46.0126,31603.737731257,0
+RSPU.US,D,20201229,000000,46.0402,46.341,45.9209,46.0208,32850.657082204,0
+RSPU.US,D,20201230,000000,46.1975,46.3911,46.1862,46.276,32609.517306896,0
+RSPU.US,D,20201231,000000,46.2139,47.0558,46.2139,47.0125,166854.29734638,0
+RSPU.US,D,20210104,000000,47.1324,47.1324,45.7912,45.9228,61632.853339997,0
+RSPU.US,D,20210105,000000,45.9184,46.062,45.5143,45.9417,38569.997906791,0
+RSPU.US,D,20210106,000000,46.0354,47.1179,46.0354,46.8863,27475.507218952,0
+RSPU.US,D,20210107,000000,46.7876,46.7876,45.9602,45.9602,29866.294734815,0
+RSPU.US,D,20210108,000000,45.9772,46.3455,45.8573,46.2425,69858.399008803,0
+RSPU.US,D,20210111,000000,46.2139,46.2523,45.6594,45.9717,22650.65068909,0
+RSPU.US,D,20210112,000000,45.8617,46.1236,45.378,45.8378,29913.698280386,0
+RSPU.US,D,20210113,000000,45.8665,46.7831,45.8665,46.7019,69155.589920087,0
+RSPU.US,D,20210114,000000,46.6646,46.6646,46.3135,46.4095,15944.079502348,0
+RSPU.US,D,20210115,000000,46.1391,47.1374,46.1391,47.0737,42127.3248485,0
+RSPU.US,D,20210119,000000,47.1741,47.1741,46.8054,46.8054,17662.973285306,0
+RSPU.US,D,20210120,000000,46.7685,46.9805,46.6137,46.9616,36519.279304823,0
+RSPU.US,D,20210121,000000,46.6302,46.7885,46.5381,46.59,21770.593560407,0
+RSPU.US,D,20210122,000000,46.5148,46.7661,46.2425,46.6889,23905.81413492,0
+RSPU.US,D,20210125,000000,46.4255,47.3831,46.4255,47.3118,33122.712213319,0
+RSPU.US,D,20210126,000000,47.2551,47.2551,46.7545,46.882,13419.325444647,0
+RSPU.US,D,20210127,000000,46.5196,46.6559,45.7491,45.9034,36826.371839188,0
+RSPU.US,D,20210128,000000,45.9937,47.0829,45.9432,46.4914,36393.556857869,0
+RSPU.US,D,20210129,000000,46.3551,46.6443,46.0354,46.294,31317.255434096,0
+RSPU.US,D,20210201,000000,46.4448,46.7661,46.0873,46.507,20770.99705593,0
+RSPU.US,D,20210202,000000,46.6511,47.5002,46.6511,46.7685,163814.28735853,0
+RSPU.US,D,20210203,000000,46.7219,46.8579,46.5337,46.6705,19874.451737479,0
+RSPU.US,D,20210204,000000,46.6137,47.0498,46.6137,47.0032,25760.735483435,0
+RSPU.US,D,20210205,000000,47.4148,47.4818,47.2177,47.2934,27426.042649658,0
+RSPU.US,D,20210208,000000,47.3959,47.3959,46.7545,46.8486,17186.876805854,0
+RSPU.US,D,20210209,000000,46.7176,47.0082,46.5337,46.9845,24777.627168722,0
+RSPU.US,D,20210210,000000,47.142,47.3309,46.985,47.2081,25334.103573276,0
+RSPU.US,D,20210211,000000,47.1984,47.2131,46.9136,46.9194,16477.884645977,0
+RSPU.US,D,20210212,000000,46.7831,46.9005,46.5807,46.7685,30274.377431489,0
+RSPU.US,D,20210216,000000,46.6137,46.6137,46.2843,46.3711,17399.162249072,0
+RSPU.US,D,20210217,000000,46.3789,46.4774,46.1344,46.4774,60734.246997828,0
+RSPU.US,D,20210218,000000,46.4633,46.882,46.4633,46.6988,54909.79396349,0
+RSPU.US,D,20210219,000000,46.6331,46.6331,46.2523,46.2523,16560.325594799,0
+RSPU.US,D,20210222,000000,46.05,46.05,44.8564,45.2649,89205.228673815,0
+RSPU.US,D,20210223,000000,45.4531,45.9602,45.3731,45.8239,33071.186620305,0
+RSPU.US,D,20210224,000000,45.7865,45.7865,45.3115,45.4289,24324.201950195,0
+RSPU.US,D,20210225,000000,45.246,45.4857,44.6816,44.7607,26949.946170205,0
+RSPU.US,D,20210226,000000,44.6404,44.9646,43.8835,43.8835,29039.824222865,0
+RSPU.US,D,20210301,000000,44.4803,45.3546,44.4803,44.7837,40373.393662293,0
+RSPU.US,D,20210302,000000,44.8229,44.9529,44.4333,44.7064,59054.512665561,0
+RSPU.US,D,20210303,000000,44.5977,44.5977,43.8791,44.3746,54643.921903536,0
+RSPU.US,D,20210304,000000,44.3294,45.2096,44.3294,44.4915,41302.91536027,0
+RSPU.US,D,20210305,000000,44.7336,45.5791,44.5647,45.4804,25148.611438425,0
+RSPU.US,D,20210308,000000,45.5571,46.3221,45.5571,46.05,23246.286544336,0
+RSPU.US,D,20210309,000000,46.2892,46.5574,46.2892,46.5303,38701.90342491,0
+RSPU.US,D,20210310,000000,46.3135,46.9136,46.3135,46.7311,75386.064627378,0
+RSPU.US,D,20210311,000000,46.9092,47.1838,46.6793,46.6803,29041.885246585,0
+RSPU.US,D,20210312,000000,46.6938,47.4623,46.6938,47.3406,20966.794309383,0
+RSPU.US,D,20210315,000000,47.4575,48.2445,47.4575,48.2012,31830.450340519,0
+RSPU.US,D,20210316,000000,48.1484,48.2687,48.0518,48.2207,31253.363698758,0
+RSPU.US,D,20210317,000000,47.9273,47.9273,47.3309,47.3309,29699.351813449,0
+RSPU.US,D,20210318,000000,47.4289,47.4672,47.095,47.2983,23299.87316107,0
+RSPU.US,D,20210319,000000,47.2789,47.7147,47.1179,47.5384,33619.418929977,0
+RSPU.US,D,20210322,000000,47.4196,47.4575,47.0518,47.2556,19666.288341702,0
+RSPU.US,D,20210323,000000,47.1228,47.8984,47.1228,47.8072,27976.33598305,0
+RSPU.US,D,20210324,000000,47.5623,48.2964,47.5623,47.9941,20169.178129522,0
+RSPU.US,D,20210325,000000,48.0131,48.6311,48.0131,48.5293,24717.857480824,0
+RSPU.US,D,20210326,000000,48.408,48.5244,48.0756,48.5244,14991.886543444,0
+RSPU.US,D,20210329,000000,48.4954,49.3106,48.4954,49.1069,20787.485245694,0
+RSPU.US,D,20210330,000000,48.9853,48.9853,48.3546,48.6603,25795.772886685,0
+RSPU.US,D,20210331,000000,48.8784,48.9804,48.6555,48.9804,15713.244845644,0
+RSPU.US,D,20210401,000000,48.9756,48.9756,48.5777,48.8448,35422.814685478,0
+RSPU.US,D,20210405,000000,48.8448,49.6935,48.8448,49.4173,20220.703722536,0
+RSPU.US,D,20210406,000000,49.2232,49.6305,49.1408,49.6114,23139.113310867,0
+RSPU.US,D,20210407,000000,49.5967,49.6552,49.3835,49.5481,10649.309564198,0
+RSPU.US,D,20210408,000000,49.6502,49.7279,49.461,49.4754,15410.27435872,0
+RSPU.US,D,20210409,000000,49.6649,49.6649,49.3638,49.4272,22421.877056107,0
+RSPU.US,D,20210412,000000,49.6599,49.6649,49.3927,49.5289,39182.121951803,0
+RSPU.US,D,20210413,000000,49.2331,50.0964,49.2331,50.0138,11494.329289633,0
+RSPU.US,D,20210414,000000,50.1012,50.2565,49.9165,50.2565,14625.024321182,0
+RSPU.US,D,20210415,000000,50.1936,50.8387,50.1936,50.8289,19390.111163145,0
+RSPU.US,D,20210416,000000,51.0618,51.3675,51.0618,51.2564,18118.459527552,0
+RSPU.US,D,20210419,000000,51.3531,51.4402,50.9459,51.0137,11686.004495646,0
+RSPU.US,D,20210420,000000,51.28,51.8381,51.2416,51.8239,23642.003098685,0
+RSPU.US,D,20210421,000000,51.6636,51.6636,51.4019,51.5133,12448.583272258,0
+RSPU.US,D,20210422,000000,51.5276,51.5276,51.1011,51.1011,10752.360750227,0
+RSPU.US,D,20210423,000000,51.2367,51.2367,50.9311,50.9602,19359.195807337,0
+RSPU.US,D,20210426,000000,50.941,50.941,50.5866,50.6835,25859.664622023,0
+RSPU.US,D,20210427,000000,50.5916,50.5916,50.2859,50.2859,8615.0791519928,0
+RSPU.US,D,20210428,000000,50.2953,50.2953,50.0335,50.2468,8425.4649697,0
+RSPU.US,D,20210429,000000,50.2319,50.7659,50.0482,50.7659,15764.770438659,0
+RSPU.US,D,20210430,000000,50.7612,51.1345,50.6835,51.1345,14433.349115169,0
+RSPU.US,D,20210503,000000,51.3483,51.6779,51.1444,51.1886,13514.132535794,0
+RSPU.US,D,20210504,000000,51.1974,51.1974,50.824,51.1011,13404.898278603,0
+RSPU.US,D,20210505,000000,51.164,51.164,50.0674,50.3778,6112.9963552179,0
+RSPU.US,D,20210506,000000,50.4505,50.7174,50.3391,50.7174,9278.728790017,0
+RSPU.US,D,20210507,000000,51.111,51.164,50.8922,50.8922,4575.4726596707,0
+RSPU.US,D,20210510,000000,51.1444,51.7025,51.1444,51.4549,20210.398603934,0
+RSPU.US,D,20210511,000000,51.2662,51.2662,50.3586,50.6255,10970.829264607,0
+RSPU.US,D,20210512,000000,50.3778,50.4605,49.5676,49.5676,13648.09907763,0
+RSPU.US,D,20210513,000000,49.4512,50.6446,49.3977,50.4845,21389.304172102,0
+RSPU.US,D,20210514,000000,50.7809,51.052,50.7174,50.7562,8934.5378286815,0
+RSPU.US,D,20210517,000000,50.6255,50.6982,50.3828,50.3828,11962.181674202,0
+RSPU.US,D,20210518,000000,50.3681,50.4505,50.3243,50.397,13369.860875353,0
+RSPU.US,D,20210519,000000,50.0817,50.3243,49.7809,50.2662,12786.591162432,0
+RSPU.US,D,20210520,000000,50.2615,50.8583,50.2615,50.5818,54561.480954713,0
+RSPU.US,D,20210521,000000,50.6397,50.8633,50.4894,50.8536,36164.783224886,0
+RSPU.US,D,20210524,000000,50.9792,51.1394,50.8486,50.8486,50282.795710805,0
+RSPU.US,D,20210525,000000,50.9066,50.9066,50.1401,50.2615,13394.59316,0
+RSPU.US,D,20210526,000000,50.3051,50.3489,50.174,50.2565,19140.727292956,0
+RSPU.US,D,20210527,000000,50.3003,50.3003,49.9361,49.9361,15160.890488531,0
+RSPU.US,D,20210528,000000,50.2226,50.2226,50.0674,50.2035,16877.723247767,0
+RSPU.US,D,20210601,000000,50.2368,50.2368,49.7956,49.9361,11420.132435692,0
+RSPU.US,D,20210602,000000,50.053,50.397,49.8389,50.1591,16871.540176605,0
+RSPU.US,D,20210603,000000,49.8585,50.6785,49.8585,50.5671,9536.3567550887,0
+RSPU.US,D,20210604,000000,50.6255,50.6545,50.4413,50.4943,8915.9886151963,0
+RSPU.US,D,20210607,000000,50.6446,50.6446,50.5184,50.6255,4538.3742327004,0
+RSPU.US,D,20210608,000000,50.6206,50.6206,49.9853,50.2811,9179.7996514295,0
+RSPU.US,D,20210609,000000,50.3145,50.7709,50.3145,50.7129,13507.949464632,0
+RSPU.US,D,20210610,000000,50.6835,51.052,50.6835,50.9602,6863.2089895063,0
+RSPU.US,D,20210611,000000,51.0038,51.1591,50.819,51.1591,6125.3624975413,0
+RSPU.US,D,20210614,000000,51.1444,51.1974,50.9552,51.1974,5904.8329594399,0
+RSPU.US,D,20210615,000000,51.2948,51.6588,51.2564,51.4019,31539.84599592,0
+RSPU.US,D,20210616,000000,51.5133,51.5133,50.5479,50.5769,14674.488890476,0
+RSPU.US,D,20210617,000000,50.5429,50.9602,50.5429,50.7129,10006.270163379,0
+RSPU.US,D,20210618,000000,50.4505,50.4505,49.2571,49.2911,15933.774383745,0
+RSPU.US,D,20210621,000000,49.4704,50.0433,49.4704,49.9755,8994.3075165781,0
+RSPU.US,D,20210622,000000,49.8929,49.9803,49.6208,49.6208,14190.148316142,0
+RSPU.US,D,20210623,000000,49.1844,49.2861,48.9756,49.1021,12306.372635538,0
+RSPU.US,D,20210624,000000,49.1069,49.1697,48.9028,49.126,30950.393211837,0
+RSPU.US,D,20210625,000000,49.1844,49.6743,49.1408,49.6743,10645.187516756,0
+RSPU.US,D,20210628,000000,49.9941,50.1449,49.8782,49.9656,15995.605095362,0
+RSPU.US,D,20210629,000000,50.1061,50.1061,49.1697,49.1746,9181.8606751501,0
+RSPU.US,D,20210630,000000,49.1647,49.2374,48.9561,49.1844,13788.24869063,0
+RSPU.US,D,20210701,000000,49.3106,49.83,49.0679,49.6502,28252.513161607,0
+RSPU.US,D,20210702,000000,49.718,49.7661,49.5381,49.7328,17071.459477501,0
+RSPU.US,D,20210706,000000,49.7229,49.8732,49.1647,49.8732,21578.918354393,0
+RSPU.US,D,20210707,000000,49.7809,50.2276,49.7082,50.2276,12044.622623025,0
+RSPU.US,D,20210708,000000,49.8487,50.2468,49.8487,50.0383,34175.895334532,0
+RSPU.US,D,20210709,000000,50.2662,50.2662,49.9312,50.2418,10568.929639095,0
+RSPU.US,D,20210712,000000,50.1012,50.4069,50.1012,50.3391,16958.10317287,0
+RSPU.US,D,20210713,000000,50.2084,50.3778,49.7858,49.8634,19996.052136993,0
+RSPU.US,D,20210714,000000,49.9361,50.4265,49.9361,50.2662,11729.285993778,0
+RSPU.US,D,20210715,000000,50.1641,50.7906,50.1641,50.7906,13373.982922794,0
+RSPU.US,D,20210716,000000,50.9459,51.4258,50.9459,51.3143,7601.055481471,0
+RSPU.US,D,20210719,000000,51.1886,51.1886,49.8103,50.2953,12815.44549452,0
+RSPU.US,D,20210720,000000,50.4315,50.9649,50.4315,50.6009,12609.343122462,0
+RSPU.US,D,20210721,000000,50.5479,50.6688,50.1111,50.116,11966.303721643,0
+RSPU.US,D,20210722,000000,50.1357,50.3681,50.0335,50.2319,9878.4866927036,0
+RSPU.US,D,20210723,000000,50.4702,50.824,50.4019,50.7999,10362.827267038,0
+RSPU.US,D,20210726,000000,50.8486,50.8486,50.5719,50.8289,14274.650288684,0
+RSPU.US,D,20210727,000000,50.7999,51.7555,50.6009,51.7123,71719.503428479,0
+RSPU.US,D,20210728,000000,51.7123,51.7365,50.994,51.3575,11135.711162253,0
+RSPU.US,D,20210729,000000,51.3389,51.5325,51.2219,51.4308,18357.538279139,0
+RSPU.US,D,20210730,000000,51.4352,51.5762,50.873,50.8967,22215.774684049,0
+RSPU.US,D,20210802,000000,51.0716,51.4499,50.9891,51.2416,15519.508615911,0
+RSPU.US,D,20210803,000000,51.4019,51.6878,51.3531,51.5325,54174.008495246,0
+RSPU.US,D,20210804,000000,51.2219,51.4066,50.8147,51.3675,31350.231813626,0
+RSPU.US,D,20210805,000000,51.5177,52.0518,51.5177,52.047,12283.701374611,0
+RSPU.US,D,20210806,000000,52.1972,52.4979,52.1344,52.1393,10263.89812845,0
+RSPU.US,D,20210809,000000,52.0906,52.1196,51.8819,52.1148,14989.825519723,0
+RSPU.US,D,20210810,000000,52.0617,52.2946,52.0617,52.1148,34649.930790262,0
+RSPU.US,D,20210811,000000,52.3044,52.6197,52.3044,52.4783,8169.8980283491,0
+RSPU.US,D,20210812,000000,52.5029,52.6197,52.3918,52.4882,7510.3704377659,0
+RSPU.US,D,20210813,000000,52.5176,52.8812,52.5079,52.8183,16067.740925583,0
+RSPU.US,D,20210816,000000,52.8767,53.4782,52.8767,53.0659,12252.786018803,0
+RSPU.US,D,20210817,000000,52.838,53.0659,52.5903,53.0659,10063.978827555,0
+RSPU.US,D,20210818,000000,53.1239,53.1239,52.668,52.7893,8693.3980533746,0
+RSPU.US,D,20210819,000000,52.7604,53.3132,52.7604,52.9009,10119.626468011,0
+RSPU.US,D,20210820,000000,52.7505,53.5312,52.7358,53.5175,11335.630463148,0
+RSPU.US,D,20210823,000000,53.6186,53.6186,52.9638,52.9638,9901.15795363,0
+RSPU.US,D,20210824,000000,52.5079,52.7259,52.5079,52.6341,15020.740875532,0
+RSPU.US,D,20210825,000000,52.4744,52.8959,52.4744,52.7604,11958.059626761,0
+RSPU.US,D,20210826,000000,52.5471,52.6384,52.4744,52.5515,6152.1558059086,0
+RSPU.US,D,20210827,000000,52.7505,52.7604,52.5515,52.5707,7166.1794764303,0
+RSPU.US,D,20210830,000000,52.5226,52.6926,52.5226,52.5657,8693.3980533746,0
+RSPU.US,D,20210831,000000,52.5756,52.7554,52.3771,52.5707,20966.794309383,0
+RSPU.US,D,20210901,000000,52.7701,53.3327,52.7701,53.2016,12397.057679243,0
+RSPU.US,D,20210902,000000,53.3617,53.6186,53.3279,53.6186,12407.362797846,0
+RSPU.US,D,20210903,000000,53.3858,53.488,53.2066,53.2213,9200.4098886353,0
+RSPU.US,D,20210907,000000,52.8135,52.8232,52.4882,52.4931,32366.316507869,0
+RSPU.US,D,20210908,000000,53.0075,53.5312,52.9396,53.3716,17520.762648587,0
+RSPU.US,D,20210909,000000,53.2404,53.294,53.037,53.037,22654.772736532,0
+RSPU.US,D,20210910,000000,53.1485,53.1485,52.2602,52.2602,13477.034108823,0
+RSPU.US,D,20210913,000000,52.7116,52.7116,52.0567,52.1683,36972.704523349,0
+RSPU.US,D,20210914,000000,52.4744,52.4744,51.8578,51.8868,18027.774483847,0
+RSPU.US,D,20210915,000000,51.5522,52.1541,51.5522,51.7654,16566.508665961,0
+RSPU.US,D,20210916,000000,51.8966,51.8966,51.3483,51.3483,17415.650438837,0
+RSPU.US,D,20210917,000000,51.445,51.5276,50.7174,50.7321,33192.787019821,0
+RSPU.US,D,20210920,000000,50.7809,50.9552,50.058,50.6108,16620.095282696,0
+RSPU.US,D,20210921,000000,51.0087,51.0087,50.4653,50.4702,9796.0457438807,0
+RSPU.US,D,20210922,000000,50.5528,50.7272,50.3391,50.3681,10599.844994904,0
+RSPU.US,D,20210923,000000,50.3586,50.7129,50.1544,50.1544,19777.583622613,0
+RSPU.US,D,20210924,000000,50.2811,50.4605,50.1307,50.1838,15020.740875532,0
+RSPU.US,D,20210927,000000,50.2276,50.5381,49.6649,49.7082,43687.519804975,0
+RSPU.US,D,20210928,000000,49.6502,49.7328,49.0293,49.1603,35276.482001318,0
+RSPU.US,D,20210929,000000,49.2474,50.0383,49.2474,49.7279,13122.538028885,0
+RSPU.US,D,20210930,000000,49.946,49.946,49.2621,49.2621,18118.459527552,0
+RSPU.US,D,20211001,000000,49.6305,49.6305,49.1113,49.2035,18852.183972076,0
+RSPU.US,D,20211004,000000,49.1113,50.1061,49.1113,49.9165,14282.894383567,0
+RSPU.US,D,20211005,000000,49.8831,50.1641,49.7809,49.8437,256300.6657955,0
+RSPU.US,D,20211006,000000,49.6208,50.4795,49.3638,50.4795,18938.74696834,0
+RSPU.US,D,20211007,000000,50.514,50.824,50.1307,50.1499,22261.117205903,0
+RSPU.US,D,20211008,000000,50.1936,50.2276,49.8103,49.83,17219.853185382,0
+RSPU.US,D,20211011,000000,49.7033,49.7858,49.2714,49.3249,76439.247748591,0
+RSPU.US,D,20211012,000000,49.5528,49.6452,49.4414,49.5628,14303.504620772,0
+RSPU.US,D,20211013,000000,49.5239,50.0865,49.4222,50.0865,29146.997456335,0
+RSPU.US,D,20211014,000000,50.2418,50.7272,50.1936,50.6206,23427.656631748,0
+RSPU.US,D,20211015,000000,50.7129,50.9017,50.5042,50.5769,28633.802549912,0
+RSPU.US,D,20211018,000000,50.3101,50.3101,49.9077,49.999,32830.046844998,0
+RSPU.US,D,20211019,000000,50.2368,50.5381,50.2368,50.4943,21523.270713938,0
+RSPU.US,D,20211020,000000,50.6348,51.4166,50.6348,51.2465,24651.904721766,0
+RSPU.US,D,20211021,000000,51.2219,51.3389,51.1444,51.1591,20356.731288093,0
+RSPU.US,D,20211022,000000,51.3872,51.5473,51.3291,51.4746,15989.422024201,0
+RSPU.US,D,20211025,000000,51.4352,51.5423,51.2318,51.2662,15672.024371233,0
+RSPU.US,D,20211026,000000,51.4402,51.8092,51.334,51.4598,30231.095933358,0
+RSPU.US,D,20211027,000000,51.334,51.4352,51.1345,51.1345,12770.102972667,0
+RSPU.US,D,20211028,000000,51.2898,51.4019,51.0471,51.3575,12331.104920185,0
+RSPU.US,D,20211029,000000,51.2898,51.5669,50.9459,51.0815,13318.335282339,0
+RSPU.US,D,20211101,000000,51.0668,51.4308,51.0235,51.3242,77675.861980933,0
+RSPU.US,D,20211102,000000,51.5423,51.5423,50.9507,51.3242,16749.939777092,0
+RSPU.US,D,20211103,000000,51.1886,51.4646,50.8683,51.2024,11993.097030011,0
+RSPU.US,D,20211104,000000,51.0235,51.2121,50.4265,50.8436,20927.634858691,0
+RSPU.US,D,20211105,000000,50.9311,51.4308,50.9311,51.2898,9406.5122606924,0
+RSPU.US,D,20211108,000000,51.3389,51.3389,50.2565,50.4605,24433.436207385,0
+RSPU.US,D,20211109,000000,50.5528,50.8098,50.4795,50.6594,22203.408541726,0
+RSPU.US,D,20211110,000000,50.6255,51.1444,50.6255,51.1297,19662.166294261,0
+RSPU.US,D,20211111,000000,51.1297,51.1297,50.6932,50.9066,16100.717305112,0
+RSPU.US,D,20211112,000000,50.8683,50.9066,50.5621,50.8289,41624.435060681,0
+RSPU.US,D,20211115,000000,50.9552,51.5276,50.9552,51.5276,25534.022874172,0
+RSPU.US,D,20211116,000000,51.5473,51.6489,51.3095,51.3095,145275.37899199,0
+RSPU.US,D,20211117,000000,51.1689,51.3045,50.9841,51.2948,135831.76830432,0
+RSPU.US,D,20211118,000000,51.1542,51.2514,50.8147,50.9649,11500.512360795,0
+RSPU.US,D,20211119,000000,50.8825,51.3483,50.8825,51.3192,14824.943622078,0
+RSPU.US,D,20211122,000000,51.2514,51.9452,51.2318,51.7802,41933.588618766,0
+RSPU.US,D,20211123,000000,51.9063,52.0809,51.6101,51.814,19284.998953396,0
+RSPU.US,D,20211124,000000,51.8916,51.9354,51.6539,51.7992,20496.880901093,0
+RSPU.US,D,20211126,000000,51.3483,51.4019,50.8775,50.9262,5447.2856934729,0
+RSPU.US,D,20211129,000000,51.2898,51.6151,51.1394,51.5473,20705.044296872,0
+RSPU.US,D,20211130,000000,50.994,51.1444,50.0433,50.0433,26438.812287503,0
+RSPU.US,D,20211201,000000,50.4605,51.2514,50.0236,50.0236,45187.945073549,0
+RSPU.US,D,20211202,000000,50.2811,51.1247,50.2811,50.6446,15395.847192676,0
+RSPU.US,D,20211203,000000,50.8922,51.3438,50.4555,51.3192,21989.062074788,0
+RSPU.US,D,20211206,000000,51.6539,52.6197,51.6539,52.2072,21995.245145948,0
+RSPU.US,D,20211207,000000,52.3722,52.6974,52.3722,52.5609,21010.075807515,0
+RSPU.US,D,20211208,000000,52.4931,52.7795,52.2847,52.5176,15453.555856852,0
+RSPU.US,D,20211209,000000,52.1541,52.7211,52.1541,52.4783,14697.160151402,0
+RSPU.US,D,20211210,000000,52.7751,52.8572,52.5953,52.7407,10950.219027401,0
+RSPU.US,D,20211213,000000,52.7456,53.5754,52.7456,53.3132,13934.58137479,0
+RSPU.US,D,20211214,000000,53.3279,53.4006,52.9446,53.032,18015.408341523,0
+RSPU.US,D,20211215,000000,53.1725,53.92,53.1725,53.9057,11255.250538046,0
+RSPU.US,D,20211216,000000,53.8084,54.5458,53.8084,54.2157,17096.191762148,0
+RSPU.US,D,20211217,000000,54.1287,54.1287,53.3617,53.4492,11824.093084924,0
+RSPU.US,D,20211220,000000,53.1147,53.488,52.5756,53.488,21545.941974863,0
+RSPU.US,D,20211221,000000,53.7641,53.9926,53.2601,53.4153,139415.8885544,0
+RSPU.US,D,20211222,000000,53.2649,53.7257,53.2649,53.711,26690.257181412,0
+RSPU.US,D,20211223,000000,53.9292,53.9636,53.7307,53.7307,10336.033958671,0
+RSPU.US,D,20211227,000000,53.7061,53.9538,53.6089,53.9538,20220.703722536,0
+RSPU.US,D,20211228,000000,53.886,54.4436,53.886,54.4436,16395.443697154,0
+RSPU.US,D,20211229,000000,54.5699,54.8269,54.4972,54.8269,9299.3390272228,0
+RSPU.US,D,20211230,000000,54.9488,55.0165,54.6524,54.9192,15024.862922973,0
+RSPU.US,D,20211231,000000,54.8947,55.1816,54.7395,55.0746,16547.959452476,0
+RSPU.US,D,20220103,000000,54.8614,54.8614,54.0751,54.6426,35257.932787832,0
+RSPU.US,D,20220104,000000,54.5847,55.1276,54.5797,54.5797,56259.764500466,0
+RSPU.US,D,20220105,000000,54.6716,54.9919,54.5163,54.5163,20758.630913606,0
+RSPU.US,D,20220106,000000,54.4436,54.6716,54.1719,54.2496,17188.937829574,0
+RSPU.US,D,20220107,000000,54.0118,54.8417,53.9685,54.5989,11751.957254704,0
+RSPU.US,D,20220110,000000,54.6814,54.6814,54.1965,54.332,20158.873010919,0
+RSPU.US,D,20220111,000000,54.478,54.478,53.5312,53.8418,9734.2150322635,0
+RSPU.US,D,20220112,000000,53.8762,54.0943,53.7691,53.9926,18707.912311636,0
+RSPU.US,D,20220113,000000,54.0216,54.4633,53.9877,54.2741,16473.762598536,0
+RSPU.US,D,20220114,000000,54.4048,54.4048,53.7937,54.0894,12908.191561945,0
+RSPU.US,D,20220118,000000,53.8664,53.8664,53.0659,53.5125,99887.514617543,0
+RSPU.US,D,20220119,000000,53.5804,54.0363,53.4929,53.6335,26106.987468492,0
+RSPU.US,D,20220120,000000,54.0266,54.1916,53.5411,53.5411,33293.777182126,0
+RSPU.US,D,20220121,000000,53.7887,54.0266,53.5362,53.6286,20705.044296872,0
+RSPU.US,D,20220124,000000,53.5853,53.5853,51.8189,52.9932,67242.959907397,0
+RSPU.US,D,20220125,000000,52.5657,53.1047,52.3044,52.7166,41379.173237934,0
+RSPU.US,D,20220126,000000,53.1533,53.3426,52.2169,52.5226,13209.101025148,0
+RSPU.US,D,20220127,000000,53.2748,53.5853,52.6827,52.9299,52821.97693455,0
+RSPU.US,D,20220128,000000,52.7407,53.7013,52.7211,53.7013,108267.63706539,0
+RSPU.US,D,20220131,000000,53.4153,54.2884,53.4153,54.2884,22271.422324507,0
+RSPU.US,D,20220201,000000,54.342,54.342,53.2502,53.6186,46593.563250981,0
+RSPU.US,D,20220202,000000,53.6727,54.4387,53.6678,54.4344,32436.391314369,0
+RSPU.US,D,20220203,000000,54.3759,54.5071,54.1719,54.3129,15000.130638326,0
+RSPU.US,D,20220204,000000,54.0266,54.2255,53.7985,53.8323,16290.331487404,0
+RSPU.US,D,20220207,000000,53.8515,53.939,53.5459,53.7691,14602.353060255,0
+RSPU.US,D,20220208,000000,53.8909,54.1965,53.8712,53.9242,20008.418279317,0
+RSPU.US,D,20220209,000000,54.284,54.3808,53.9734,54.1287,16055.374783259,0
+RSPU.US,D,20220210,000000,53.6865,53.8373,52.6483,52.8522,169302.79352642,0
+RSPU.US,D,20220211,000000,53.0758,53.3573,52.6483,52.8183,17327.026418852,0
+RSPU.US,D,20220214,000000,53.1337,53.1337,51.8676,52.2072,29744.694335301,0
+RSPU.US,D,20220215,000000,52.4783,52.5274,51.7365,51.8769,11966.303721643,0
+RSPU.US,D,20220216,000000,52.1245,52.2798,51.5909,52.0906,40979.334636141,0
+RSPU.US,D,20220217,000000,52.1001,52.328,51.5374,52.1196,15911.103122819,0
+RSPU.US,D,20220218,000000,52.1442,52.4155,51.8528,52.042,24695.186219898,0
+RSPU.US,D,20220222,000000,52.1295,52.328,51.785,51.994,21566.552212069,0
+RSPU.US,D,20220223,000000,51.9594,52.042,51.1886,51.1886,42393.196908455,0
+RSPU.US,D,20220224,000000,50.7321,51.3822,50.509,51.3822,107636.9638069,0
+RSPU.US,D,20220225,000000,51.9255,53.0075,51.9255,52.9496,93867.264329749,0
+RSPU.US,D,20220228,000000,52.7554,53.1436,52.5515,53.1289,94322.750571996,0
+RSPU.US,D,20220301,000000,53.2404,53.2404,52.2022,52.5126,49579.986622092,0
+RSPU.US,D,20220302,000000,52.9107,53.5077,52.9107,53.3327,13060.707317268,0
+RSPU.US,D,20220303,000000,53.7257,54.4874,53.7257,54.2933,227708.08372001,0
+RSPU.US,D,20220304,000000,54.1769,55.4677,54.0894,55.4627,52137.717059322,0
+RSPU.US,D,20220307,000000,55.7393,55.9383,55.0843,55.8749,146633.59362384,0
+RSPU.US,D,20220308,000000,56.0548,56.0792,55.0264,55.0264,280719.67483685,0
+RSPU.US,D,20220309,000000,55.2544,55.3462,54.7395,54.7395,47166.527845299,0
+RSPU.US,D,20220310,000000,54.5507,55.2592,54.5507,55.2008,44732.458831302,0
+RSPU.US,D,20220311,000000,55.4724,55.6131,54.9919,55.0499,150361.98553436,0
+RSPU.US,D,20220314,000000,55.5501,55.642,54.7493,54.9822,13716.11286041,0
+RSPU.US,D,20220315,000000,55.3653,55.6814,55.0794,55.5551,33077.369691467,0
+RSPU.US,D,20220316,000000,55.4916,55.6814,54.8077,55.4872,30148.654984534,0
+RSPU.US,D,20220317,000000,55.642,56.0745,55.642,55.7054,39975.616084224,0
+RSPU.US,D,20220318,000000,55.7732,55.7923,55.0942,55.2249,27009.715858101,0
+RSPU.US,D,20220321,000000,55.22,55.7973,55.22,55.614,58537.195711697,0
+RSPU.US,D,20220322,000000,55.9191,55.9191,55.4872,55.6037,20583.443897358,0
+RSPU.US,D,20220323,000000,55.647,55.9771,55.361,55.7241,40960.785422655,0
+RSPU.US,D,20220324,000000,55.6617,56.2753,55.6617,56.269,18363.7213503,0
+RSPU.US,D,20220325,000000,56.4576,57.2089,56.4576,57.1947,182664.41030689,0
+RSPU.US,D,20220328,000000,57.4084,57.6117,57.1052,57.6117,42230.37603453,0
+RSPU.US,D,20220329,000000,57.9758,58.2235,57.5336,58.2038,142688.79422267,0
+RSPU.US,D,20220330,000000,58.3208,58.6892,58.1449,58.6892,69112.308421955,0
+RSPU.US,D,20220331,000000,58.7669,59.1889,58.6795,58.6795,36671.795060144,0
+RSPU.US,D,20220401,000000,58.8347,59.5334,58.3935,59.5305,54938.64829558,0
+RSPU.US,D,20220404,000000,59.3102,59.3102,58.4514,59.0528,85437.677312608,0
+RSPU.US,D,20220405,000000,59.1113,59.927,59.1113,59.3589,116614.78313371,0
+RSPU.US,D,20220406,000000,59.5579,60.6497,59.4755,60.6497,122713.35232288,0
+RSPU.US,D,20220407,000000,60.8679,60.8679,60.0281,60.4252,97373.065678442,0
+RSPU.US,D,20220408,000000,60.6738,60.9406,60.3102,60.7028,69573.977735364,0
+RSPU.US,D,20220411,000000,61.0664,61.0664,59.9318,59.9407,180724.98698583,0
+RSPU.US,D,20220412,000000,59.9122,60.5425,59.781,60.2611,149488.11147683,0
+RSPU.US,D,20220413,000000,60.407,60.407,59.7854,60.1597,89846.207050913,0
+RSPU.US,D,20220414,000000,60.4409,60.4748,60.2031,60.2031,42731.204798628,0
+RSPU.US,D,20220418,000000,60.3922,60.5937,59.84,59.9996,52164.510367688,0
+RSPU.US,D,20220419,000000,60.15,60.6059,60.15,60.5377,53530.969094428,0
+RSPU.US,D,20220420,000000,60.9936,61.4338,60.9503,61.174,151444.02298766,0
+RSPU.US,D,20220421,000000,61.2216,61.2722,60.349,60.3922,208066.52766295,0
+RSPU.US,D,20220422,000000,60.1981,60.1981,59.3879,59.412,299046.29776018,0
+RSPU.US,D,20220425,000000,59.7128,59.7128,58.0584,58.8834,119755.78328386,0
+RSPU.US,D,20220426,000000,58.5968,59.2897,58.17,58.17,69001.013141043,0
+RSPU.US,D,20220427,000000,58.3738,58.6795,57.6707,57.8451,111513.74942529,0
+RSPU.US,D,20220428,000000,58.2432,58.6312,57.9666,58.4902,66362.902778711,0
+RSPU.US,D,20220429,000000,58.3448,58.3448,56.6998,56.7485,92593.551670437,0
+RSPU.US,D,20220502,000000,56.9377,57.1558,55.5648,56.2296,124879.48825321,0
+RSPU.US,D,20220503,000000,56.4428,57.321,56.2925,56.4675,149356.20595873,0
+RSPU.US,D,20220504,000000,56.7485,57.8072,56.7485,57.7091,113348.0605366,0
+RSPU.US,D,20220505,000000,57.3937,57.714,56.6123,57.1028,73228.172791939,0
+RSPU.US,D,20220506,000000,56.9814,57.7238,56.8845,57.5248,60497.229269961,0
+RSPU.US,D,20220509,000000,57.1902,57.7915,56.7097,57.2286,235346.23762844,0
+RSPU.US,D,20220510,000000,57.3887,58.0732,56.0498,56.5642,135631.84900343,0
+RSPU.US,D,20220511,000000,56.7583,57.9081,56.7386,56.9814,92713.091046228,0
+RSPU.US,D,20220512,000000,56.9672,56.9961,55.7781,56.3701,91023.051595359,0
+RSPU.US,D,20220513,000000,56.9352,57.1705,56.3309,57.1125,67426.391018526,0
+RSPU.US,D,20220516,000000,57.3504,57.539,56.9136,57.3062,256896.30165073,0
+RSPU.US,D,20220517,000000,57.7768,57.9666,56.9087,57.9517,54029.736834806,0
+RSPU.US,D,20220518,000000,58.0732,58.11,57.2771,57.3937,91538.307525502,0
+RSPU.US,D,20220519,000000,57.2482,57.4477,56.5304,57.4034,69823.361605553,0
+RSPU.US,D,20220520,000000,57.6943,57.6943,56.637,57.4761,80670.529446924,0
+RSPU.US,D,20220523,000000,58.0879,58.3399,57.6609,58.1119,93514.829273532,0
+RSPU.US,D,20220524,000000,58.3399,59.2862,57.7818,59.2375,99446.45554134,0
+RSPU.US,D,20220525,000000,59.2475,59.4415,58.8396,59.2179,140563.87876676,0
+RSPU.US,D,20220526,000000,59.6744,59.9122,59.4218,59.5191,93312.848948917,0
+RSPU.US,D,20220527,000000,59.5432,60.3196,59.5432,60.3196,90058.492494132,0
+RSPU.US,D,20220531,000000,59.7903,59.951,59.2425,59.5093,89963.685402987,0
+RSPU.US,D,20220601,000000,59.9122,59.9122,58.9055,59.3978,103665.37109736,0
+RSPU.US,D,20220602,000000,59.6744,59.6744,58.4902,59.5771,148789.42443557,0
+RSPU.US,D,20220603,000000,59.4464,59.6936,59.2764,59.3589,337173.17556705,0
+RSPU.US,D,20220606,000000,59.8346,59.9457,59.4945,59.6257,126202.66548181,0
+RSPU.US,D,20220607,000000,59.4513,60.0281,59.1433,60.0046,112006.3340945,0
+RSPU.US,D,20220608,000000,59.8051,59.8051,58.7089,58.7718,77851.048997181,0
+RSPU.US,D,20220609,000000,58.6312,58.8779,57.2383,57.258,103702.46952432,0
+RSPU.US,D,20220610,000000,56.6905,57.1952,56.3554,56.7774,70025.34193017,0
+RSPU.US,D,20220613,000000,56.2827,56.2827,53.9115,54.0216,273796.69615944,0
+RSPU.US,D,20220614,000000,54.1479,54.1719,51.9644,52.5079,87389.46677599,0
+RSPU.US,D,20220615,000000,52.833,53.5219,52.1923,52.7844,119434.26358345,0
+RSPU.US,D,20220616,000000,52.1001,52.1344,51.3498,51.7992,200978.6670879,0
+RSPU.US,D,20220617,000000,51.8528,52.1752,50.7709,51.3143,210275.94509139,0
+RSPU.US,D,20220621,000000,51.5635,52.4906,51.3876,52.2272,178168.67524938,0
+RSPU.US,D,20220622,000000,51.983,53.0031,51.983,52.637,108552.74742121,0
+RSPU.US,D,20220623,000000,52.7544,53.8236,52.7544,53.7405,126157.99956949,0
+RSPU.US,D,20220624,000000,53.9651,54.9513,53.9405,54.819,234856.19415181,0
+RSPU.US,D,20220627,000000,54.819,55.4391,54.8048,55.3855,77894.124701718,0
+RSPU.US,D,20220628,000000,55.7078,56.0493,55.1856,55.2632,88079.523082133,0
+RSPU.US,D,20220629,000000,55.4342,55.4342,54.9119,55.2392,63572.700711877,0
+RSPU.US,D,20220630,000000,54.9463,56.1275,54.8215,55.7663,91226.098285737,0
+RSPU.US,D,20220701,000000,56.0105,57.1135,55.9176,57.0551,168675.68729789,0
+RSPU.US,D,20220705,000000,56.8497,56.8497,54.0673,54.8923,131197.43641902,0
+RSPU.US,D,20220706,000000,54.9851,55.9564,54.7409,55.4926,156171.32854606,0
+RSPU.US,D,20220707,000000,55.8685,55.8685,55.3855,55.4002,137408.64476363,0
+RSPU.US,D,20220708,000000,55.1129,55.4224,55.0519,55.2293,65672.466065845,0
+RSPU.US,D,20220711,000000,55.1316,55.527,54.8387,55.4882,44678.909629299,0
+RSPU.US,D,20220712,000000,55.4052,55.9564,55.0534,55.2829,51262.954358715,0
+RSPU.US,D,20220713,000000,54.8484,55.4926,54.7316,54.9655,83218.310218754,0
+RSPU.US,D,20220714,000000,54.165,54.9413,53.9842,54.8828,70126.017167819,0
+RSPU.US,D,20220715,000000,55.1216,55.1316,54.1405,55.0632,39553.433614054,0
+RSPU.US,D,20220718,000000,55.1266,55.1266,54.346,54.3896,85709.348921607,0
+RSPU.US,D,20220719,000000,54.7508,54.9094,54.536,54.6643,24265.093285605,0
+RSPU.US,D,20220720,000000,54.7458,54.7458,53.8821,53.9504,50718.039642467,0
+RSPU.US,D,20220721,000000,53.9257,54.0284,53.6575,54.0089,73731.467921949,0
+RSPU.US,D,20220722,000000,54.3651,54.7655,54.2284,54.6436,69224.654479287,0
+RSPU.US,D,20220725,000000,54.707,55.3758,54.5684,55.3561,40794.855862351,0
+RSPU.US,D,20220726,000000,55.3561,55.9908,55.3561,55.8592,22759.407885443,0
+RSPU.US,D,20220727,000000,55.8198,56.0395,55.5613,55.9711,60585.912530331,0
+RSPU.US,D,20220728,000000,56.9229,58.0652,56.806,57.9729,63181.42736299,0
+RSPU.US,D,20220729,000000,57.9773,58.7438,57.9773,58.622,218904.12311635,0
+RSPU.US,D,20220801,000000,58.5194,58.6043,58.0638,58.537,109292.27453612,0
+RSPU.US,D,20220802,000000,58.7978,59.0465,58.3827,58.417,195091.75972657,0
+RSPU.US,D,20220803,000000,58.4509,58.8367,57.455,58.7586,41796.597577561,0
+RSPU.US,D,20220804,000000,58.6268,59.1806,58.6268,58.7733,179287.18440379,0
+RSPU.US,D,20220805,000000,58.617,58.7487,58.1144,58.6559,40622.777530903,0
+RSPU.US,D,20220808,000000,59.0858,59.3442,58.6367,58.8268,46475.489351668,0
+RSPU.US,D,20220809,000000,59.0711,59.5201,59.0711,59.442,96255.292377434,0
+RSPU.US,D,20220810,000000,59.6862,59.7883,59.3299,59.7009,41755.626546264,0
+RSPU.US,D,20220811,000000,59.7982,60.2788,59.7741,59.8424,90119.88044072,0
+RSPU.US,D,20220812,000000,60.3131,60.9406,60.2865,60.9307,45766.690510232,0
+RSPU.US,D,20220815,000000,60.8918,61.5071,60.8918,61.4481,95032.307093222,0
+RSPU.US,D,20220816,000000,61.4044,61.8112,61.4044,61.6584,57719.98889111,0
+RSPU.US,D,20220817,000000,61.5312,61.765,61.4044,61.5556,55525.99016516,0
+RSPU.US,D,20220818,000000,61.7119,61.9512,61.6117,61.8436,76546.177772048,0
+RSPU.US,D,20220819,000000,61.9998,62.0347,61.5409,61.8288,62923.30986582,0
+RSPU.US,D,20220822,000000,61.6092,61.6092,60.7647,60.9018,54448.452042051,0
+RSPU.US,D,20220823,000000,61.0039,61.0039,60.3156,60.5401,36988.647054865,0
+RSPU.US,D,20220824,000000,60.6182,60.77,60.3156,60.7209,31695.189811302,0
+RSPU.US,D,20220825,000000,60.8674,61.1995,60.7111,61.1945,92619.113349832,0
+RSPU.US,D,20220826,000000,61.2285,61.3646,60.2374,60.2474,89642.567926112,0
+RSPU.US,D,20220829,000000,60.1107,60.9209,59.9063,60.4866,23798.023528819,0
+RSPU.US,D,20220830,000000,60.6232,60.6232,59.4715,59.5098,21098.032566353,0
+RSPU.US,D,20220831,000000,59.8228,59.8861,59.2612,59.271,75661.203496035,0
+RSPU.US,D,20220901,000000,59.3005,60.0818,59.1098,60.0129,100612.56155586,0
+RSPU.US,D,20220902,000000,60.4035,60.7745,59.3491,59.4857,37351.240681844,0
+RSPU.US,D,20220906,000000,59.73,60.0571,59.2273,59.3688,78246.475570871,0
+RSPU.US,D,20220907,000000,59.725,61.2825,59.725,61.2383,261827.42405457,0
+RSPU.US,D,20220908,000000,61.0869,61.5704,60.9603,61.2874,122081.38195546,0
+RSPU.US,D,20220909,000000,61.6485,61.883,61.3459,61.6584,55157.250883488,0
+RSPU.US,D,20220912,000000,61.8927,62.2829,61.59,62.1906,75739.048455498,0
+RSPU.US,D,20220913,000000,61.7901,61.7901,60.3191,60.521,138588.61046498,0
+RSPU.US,D,20220914,000000,60.6576,61.3748,60.6576,61.0722,97943.298866868,0
+RSPU.US,D,20220915,000000,60.7695,60.7695,59.5397,59.6862,50193.610441864,0
+RSPU.US,D,20220916,000000,59.4321,59.7151,59.3836,59.5201,144687.14847353,0
+RSPU.US,D,20220919,000000,59.4169,60.208,59.2892,60.1834,33541.393608509,0
+RSPU.US,D,20220920,000000,59.9279,59.9279,58.9649,59.3039,49113.311235857,0
+RSPU.US,D,20220921,000000,59.7658,60.0556,58.5473,58.5473,90643.173892509,0
+RSPU.US,D,20220922,000000,58.5423,58.6897,58.0657,58.3605,185916.60691483,0
+RSPU.US,D,20220923,000000,57.8152,57.8152,56.9048,57.6187,178931.53028471,0
+RSPU.US,D,20220926,000000,57.5204,57.5204,55.6066,56.1544,207364.37425989,0
+RSPU.US,D,20220927,000000,56.518,56.518,54.8671,55.1226,122633.68510237,0
+RSPU.US,D,20220928,000000,55.786,55.9678,55.0392,55.6926,103542.77053636,0
+RSPU.US,D,20220929,000000,55.4667,55.4667,53.349,53.4079,416519.79380955,0
+RSPU.US,D,20220930,000000,53.7322,53.7765,52.268,52.3663,281741.60047526,0
+RSPU.US,D,20221003,000000,53.2556,54.2235,52.9019,53.9238,94801.24835502,0
+RSPU.US,D,20221004,000000,54.2481,55.2579,54.2481,55.2013,58027.832109963,0
+RSPU.US,D,20221005,000000,54.6215,54.6215,53.403,54.0393,72724.579879808,0
+RSPU.US,D,20221006,000000,53.8157,53.8157,52.4025,52.4596,185043.47233607,0
+RSPU.US,D,20221007,000000,52.4499,52.4547,51.1035,51.4403,90331.776245537,0
+RSPU.US,D,20221010,000000,51.5162,52.1305,51.4574,51.4771,79658.77454147,0
+RSPU.US,D,20221011,000000,51.2264,52.047,51.1478,51.3984,230647.96302696,0
+RSPU.US,D,20221012,000000,51.3493,51.3493,49.7868,49.836,109384.02051552,0
+RSPU.US,D,20221013,000000,49.1283,51.3247,48.981,51.2019,261138.47380663,0
+RSPU.US,D,20221014,000000,51.7226,51.8111,50.2438,50.4157,34109.236376517,0
+RSPU.US,D,20221017,000000,51.2116,51.8896,51.2116,51.4426,77444.391274112,0
+RSPU.US,D,20221018,000000,52.1648,52.6024,51.9437,52.3908,182926.78244815,0
+RSPU.US,D,20221019,000000,52.0321,52.1771,51.5408,51.7865,163937.63181906,0
+RSPU.US,D,20221020,000000,51.8946,51.8946,50.432,50.6319,43807.339564899,0
+RSPU.US,D,20221021,000000,50.8481,51.9192,50.5042,51.6441,67261.891745995,0
+RSPU.US,D,20221024,000000,51.8799,52.1354,51.6391,51.9683,46886.716296069,0
+RSPU.US,D,20221025,000000,51.9585,53.0689,51.9585,52.9411,18897.563085862,0
+RSPU.US,D,20221026,000000,53.0738,53.3294,52.7201,52.9264,47116.702793506,0
+RSPU.US,D,20221027,000000,53.4079,53.805,53.3883,53.516,35601.09569175,0
+RSPU.US,D,20221028,000000,53.6535,54.8967,53.6535,54.8279,28962.016447153,0
+RSPU.US,D,20221031,000000,54.8524,54.8524,54.0939,54.4152,28510.184567232,0
+RSPU.US,D,20221101,000000,54.539,54.9253,54.3248,54.6657,31799.195008455,0
+RSPU.US,D,20221102,000000,54.5036,55.4863,54.0074,54.0319,191023.12126943,0
+RSPU.US,D,20221103,000000,53.4865,54.6706,53.2278,54.2628,63431.497160363,0
+RSPU.US,D,20221104,000000,54.5183,54.8771,53.8059,54.7001,98334.492244849,0
+RSPU.US,D,20221107,000000,54.7198,54.7198,53.0615,53.8206,51099.743284516,0
+RSPU.US,D,20221108,000000,53.8845,54.3168,53.7715,54.0761,55143.842137678,0
+RSPU.US,D,20221109,000000,53.8747,54.2186,53.5111,53.544,26947.090496156,0
+RSPU.US,D,20221110,000000,55.0589,56.2085,54.4692,56.1103,47945.061240027,0
+RSPU.US,D,20221111,000000,56.125,56.125,54.9998,55.393,30991.189349318,0
+RSPU.US,D,20221114,000000,55.393,55.5404,54.7738,54.7738,37404.352653955,0
+RSPU.US,D,20221115,000000,55.4814,55.6385,54.7125,55.2799,135187.2843607,0
+RSPU.US,D,20221116,000000,55.3635,55.9973,55.3635,55.7466,22491.865337842,0
+RSPU.US,D,20221117,000000,55.0785,55.0785,54.5822,54.7885,38906.38836288,0
+RSPU.US,D,20221118,000000,55.2111,56.0907,55.2111,56.0464,26027.144506408,0
+RSPU.US,D,20221121,000000,56.125,56.4788,55.9826,56.3068,25666.900169715,0
+RSPU.US,D,20221122,000000,56.5525,57.0511,56.4738,56.862,23124.837025478,0
+RSPU.US,D,20221123,000000,56.8227,57.4074,56.6797,57.3975,17916.558733963,0
+RSPU.US,D,20221125,000000,57.3043,57.8349,57.3043,57.7709,6759.1606901613,0
+RSPU.US,D,20221128,000000,57.5204,57.5204,57.0044,57.2033,23061.743384588,0
+RSPU.US,D,20221129,000000,57.1519,57.1519,56.6521,56.9439,28504.078731017,0
+RSPU.US,D,20221130,000000,57.0291,58.3311,56.8276,58.3114,21313.438948319,0
+RSPU.US,D,20221201,000000,58.6455,59.0091,58.0404,58.164,23684.538678533,0
+RSPU.US,D,20221202,000000,57.3975,57.8643,57.2983,57.7185,16170.289576432,0
+RSPU.US,D,20221205,000000,57.5695,57.5936,57.2747,57.4171,284342.68670291,0
+RSPU.US,D,20221206,000000,57.309,57.5892,56.9357,57.5892,180653.37609738,0
+RSPU.US,D,20221207,000000,57.6089,57.8839,57.1322,57.248,14623.477735263,0
+RSPU.US,D,20221208,000000,57.2796,57.6236,57.0782,57.599,39012.222857275,0
+RSPU.US,D,20221209,000000,57.378,57.8299,57.378,57.4614,52329.051642498,0
+RSPU.US,D,20221212,000000,57.6187,58.6407,57.5008,58.6407,50839.227606004,0
+RSPU.US,D,20221213,000000,59.4464,59.4464,58.2574,58.8077,20963.371005318,0
+RSPU.US,D,20221214,000000,58.8126,59.4575,58.4465,58.7389,66130.276767456,0
+RSPU.US,D,20221215,000000,58.3409,58.4736,57.7857,58.002,52550.897024982,0
+RSPU.US,D,20221216,000000,57.3827,57.409,56.3265,57.0487,58850.084720269,0
+RSPU.US,D,20221219,000000,56.8658,57.4439,56.52,56.851,44948.306026432,0
+RSPU.US,D,20221220,000000,56.8956,57.108,56.6694,56.8856,30702.969969602,0
+RSPU.US,D,20221221,000000,57.3205,57.6317,57.1479,57.6317,87415.114183346,0
+RSPU.US,D,20221222,000000,57.3698,57.3698,56.3916,57.2907,40513.590013287,0
+RSPU.US,D,20221223,000000,57.3501,57.8984,57.2118,57.8738,20849.844660615,0
+RSPU.US,D,20221227,000000,58.0912,58.3579,57.8718,58.3233,27122.407382996,0
+RSPU.US,D,20221228,000000,58.5407,58.5407,57.7008,57.77,42051.875805159,0
+RSPU.US,D,20221229,000000,57.938,58.4024,57.938,58.1257,45415.863944751,0
+RSPU.US,D,20221230,000000,58.2196,58.2196,57.029,57.4785,78051.811455455,0
+RSPU.US,D,20230103,000000,57.6761,57.6844,56.7128,57.3353,45136.543629911,0
+RSPU.US,D,20230104,000000,57.602,58.353,57.5526,57.8984,85423.438894923,0
+RSPU.US,D,20230105,000000,57.686,57.686,56.441,56.5843,97071.905647844,0
+RSPU.US,D,20230106,000000,57.2463,58.0023,57.2414,57.854,23456.834265787,0
+RSPU.US,D,20230109,000000,57.7454,58.6297,57.7454,58.2937,60719.783513619,0
+RSPU.US,D,20230110,000000,58.0714,58.2838,57.7256,58.2542,55376.264447118,0
+RSPU.US,D,20230111,000000,58.5013,58.8273,58.437,58.8273,281328.18261025,0
+RSPU.US,D,20230112,000000,59.0151,59.0151,58.3579,58.432,52050.733452323,0
+RSPU.US,D,20230113,000000,57.9479,58.2394,57.7527,58.106,41806.964514611,0
+RSPU.US,D,20230117,000000,58.1751,58.4024,57.8195,57.9232,59740.138351427,0
+RSPU.US,D,20230118,000000,58.1801,58.1801,56.5348,56.5546,45638.510572522,0
+RSPU.US,D,20230119,000000,56.3718,56.432,55.8778,56.0062,34623.574678622,0
+RSPU.US,D,20230120,000000,56.0112,56.5596,55.4085,56.5546,46286.20985331,0
+RSPU.US,D,20230123,000000,56.6436,56.9943,56.352,56.4904,53299.578628092,0
+RSPU.US,D,20230124,000000,56.6287,56.892,56.1051,56.7276,45693.160199338,0
+RSPU.US,D,20230125,000000,56.352,56.6748,56.0754,56.6633,22641.137984044,0
+RSPU.US,D,20230126,000000,56.5843,56.9104,56.5152,56.9104,35366.404791275,0
+RSPU.US,D,20230127,000000,56.7325,57.1821,56.7325,56.9647,21448.966495344,0
+RSPU.US,D,20230130,000000,56.8412,57.2907,56.6633,56.6653,111758.48683971,0
+RSPU.US,D,20230131,000000,56.9005,57.3057,56.4113,57.3007,27988.70517105,0
+RSPU.US,D,20230201,000000,57.1031,57.7552,56.7374,57.5032,40167.475710116,0
+RSPU.US,D,20230202,000000,57.7305,58.1771,57.1673,57.5477,89307.610519398,0
+RSPU.US,D,20230203,000000,57.2414,57.2414,55.7065,56.2977,52194.441730248,0
+RSPU.US,D,20230206,000000,56.2187,56.7374,56.0606,56.7325,26047.631388938,0
+RSPU.US,D,20230207,000000,56.5348,56.7967,55.9173,56.5793,31963.959506886,0
+RSPU.US,D,20230208,000000,56.3817,56.3817,55.4578,55.7147,105775.36473343,0
+RSPU.US,D,20230209,000000,55.8778,56.026,55.0033,55.0675,87370.584857791,0
+RSPU.US,D,20230210,000000,54.9736,56.1692,54.9736,56.1298,64075.675412202,0
+RSPU.US,D,20230213,000000,56.1199,56.53,56.1199,56.4805,37997.683119476,0
+RSPU.US,D,20230214,000000,56.5052,56.7769,55.9272,56.1149,27537.339734751,0
+RSPU.US,D,20230215,000000,55.8482,56.5348,55.8086,56.5102,22161.435704211,0
+RSPU.US,D,20230216,000000,56.1742,56.2879,55.6308,56.1248,59151.136817961,0
+RSPU.US,D,20230217,000000,56.0408,56.8856,56.0408,56.6782,22361.817669204,0
+RSPU.US,D,20230221,000000,56.4113,56.4113,55.6851,55.7592,15876.728620315,0
+RSPU.US,D,20230222,000000,55.7443,56.0903,55.3985,55.4924,99019.051610712,0
+RSPU.US,D,20230223,000000,55.774,55.774,55.117,55.3146,54588.905008911,0
+RSPU.US,D,20230224,000000,54.9094,55.5567,54.734,55.3887,70734.833642803,0
+RSPU.US,D,20230227,000000,55.5715,56.026,54.8749,54.9707,42922.221713717,0
+RSPU.US,D,20230228,000000,54.6476,55.0693,54.0744,54.0744,320999.76355851,0
+RSPU.US,D,20230301,000000,53.9955,53.9955,52.9579,53.2,48931.656603278,0
+RSPU.US,D,20230302,000000,53.195,54.0547,53.1012,54.0498,55295.30203702,0
+RSPU.US,D,20230303,000000,54.2424,54.9538,53.8077,54.9538,46626.251975724,0
+RSPU.US,D,20230306,000000,55.0083,55.3937,54.8946,55.1416,36916.834944661,0
+RSPU.US,D,20230307,000000,55.2454,55.2503,54.0448,54.2424,26142.762220804,0
+RSPU.US,D,20230308,000000,54.1387,54.7414,54.0794,54.6871,95764.362724753,0
+RSPU.US,D,20230309,000000,54.6426,55.2355,54.0399,54.2029,187071.74477358,0
+RSPU.US,D,20230310,000000,54.2276,54.3265,52.9678,53.1704,36471.54168912,0
+RSPU.US,D,20230313,000000,52.9974,55.1416,52.9974,54.0446,108845.86413642,0
+RSPU.US,D,20230314,000000,54.5241,55.1021,54.277,54.776,42701.599146199,0
+RSPU.US,D,20230315,000000,54.3116,55.6851,54.3116,55.3294,57940.748786988,0
+RSPU.US,D,20230316,000000,55.2109,55.7641,55.1663,55.7641,58580.351826766,0
+RSPU.US,D,20230317,000000,55.8036,55.8036,54.8561,55.1466,36084.946180899,0
+RSPU.US,D,20230320,000000,55.4844,55.9538,55.4844,55.7327,49155.819917886,0
+RSPU.US,D,20230321,000000,55.7427,55.7427,53.8849,54.5257,34781.713589766,0
+RSPU.US,D,20230322,000000,54.6002,54.6002,53.3435,53.3435,48823.645191816,0
+RSPU.US,D,20230323,000000,53.2491,53.6514,52.4742,52.7275,52499.712160324,0
+RSPU.US,D,20230324,000000,52.8219,54.3965,52.7971,54.3965,35166.230999944,0
+RSPU.US,D,20230327,000000,54.7343,54.9926,54.4512,54.5455,49679.246758966,0
+RSPU.US,D,20230328,000000,54.4164,55.2857,54.4164,54.779,21559.146312022,0
+RSPU.US,D,20230329,000000,54.9727,55.6555,54.9727,55.5837,21677.923941344,0
+RSPU.US,D,20230330,000000,55.7029,56.0804,55.6483,55.9066,46643.371080702,0
+RSPU.US,D,20230331,000000,55.8668,56.3382,55.8172,56.3288,44690.586327442,0
+RSPU.US,D,20230403,000000,56.1003,56.3387,55.6582,55.9016,39683.807274496,0
+RSPU.US,D,20230404,000000,55.7923,56.1003,55.7725,56.0953,19851.969538038,0
+RSPU.US,D,20230405,000000,56.0506,57.7055,56.0506,57.6401,107004.55175802,0
+RSPU.US,D,20230406,000000,57.9133,58.0971,57.5259,58.0127,30626.509743654,0
+RSPU.US,D,20230410,000000,57.7196,58.0226,57.2378,58.0028,23940.738438936,0
+RSPU.US,D,20230411,000000,58.117,58.2611,57.8984,58.0971,44233.594431576,0
+RSPU.US,D,20230412,000000,58.1617,58.4001,57.8289,57.963,32337.712877954,0
+RSPU.US,D,20230413,000000,57.9084,57.9382,56.9447,57.9084,18541.38925518,0
+RSPU.US,D,20230414,000000,57.7743,57.7743,57.0292,57.2626,26638.399850656,0
+RSPU.US,D,20230417,000000,57.3173,57.5683,56.9799,57.506,40368.288528216,0
+RSPU.US,D,20230418,000000,57.5905,57.5954,56.9646,57.1981,86898.92152007,0
+RSPU.US,D,20230419,000000,57.1385,57.7544,57.1385,57.6401,40493.105698012,0
+RSPU.US,D,20230420,000000,57.5706,57.8041,57.3669,57.6054,31705.574308342,0
+RSPU.US,D,20230421,000000,57.7941,57.8289,57.5934,57.8239,369444.73033505,0
+RSPU.US,D,20230424,000000,57.7147,58.1418,57.5358,58.1269,16495.998214652,0
+RSPU.US,D,20230425,000000,57.9779,58.3604,57.9779,58.1334,19596.295657972,0
+RSPU.US,D,20230426,000000,57.819,57.819,56.9771,57.0031,34113.33777731,0
+RSPU.US,D,20230427,000000,57.1881,57.5855,56.9497,57.5656,81855.90522428,0
+RSPU.US,D,20230428,000000,57.5656,57.7345,57.1718,57.4166,21178.65526216,0
+RSPU.US,D,20230501,000000,57.2179,57.9829,57.2179,57.4514,34471.683845434,0
+RSPU.US,D,20230502,000000,57.2775,57.3421,56.5275,56.751,51672.295115386,0
+RSPU.US,D,20230503,000000,56.8851,57.4067,56.5821,56.6914,60081.348635352,0
+RSPU.US,D,20230504,000000,56.8404,57.3371,56.2046,57.0788,143424.99399639,0
+RSPU.US,D,20230505,000000,57.0292,57.4514,57.0292,57.4514,62334.097232154,0
+RSPU.US,D,20230508,000000,57.3222,57.5607,56.9745,57.1484,34679.041401708,0
+RSPU.US,D,20230509,000000,56.8653,57.2303,56.7907,57.1434,25611.677970076,0
+RSPU.US,D,20230510,000000,57.655,57.7345,57.1186,57.67,33855.650717086,0
+RSPU.US,D,20230511,000000,57.4961,57.6103,56.8056,57.059,61293.283090468,0
+RSPU.US,D,20230512,000000,57.2825,57.6575,57.0441,57.3222,39750.24221971,0
+RSPU.US,D,20230515,000000,57.5408,57.5408,56.3758,56.6417,271632.35917847,0
+RSPU.US,D,20230516,000000,56.5473,56.6566,55.39,55.4148,390508.63432821,0
+RSPU.US,D,20230517,000000,55.4993,55.5688,55.0224,55.2232,80114.50438761,0
+RSPU.US,D,20230518,000000,55.1068,55.1068,54.5746,55.0572,66074.585965718,0
+RSPU.US,D,20230519,000000,55.3453,55.6483,54.9777,54.9777,64866.677870918,0
+RSPU.US,D,20230522,000000,55.0572,55.4496,54.8783,55.0522,81968.643313128,0
+RSPU.US,D,20230523,000000,54.8485,55.4049,54.8312,54.8734,202544.04251622,0
+RSPU.US,D,20230524,000000,54.8386,54.933,54.4214,54.5008,56751.54865402,0
+RSPU.US,D,20230525,000000,54.4015,54.4015,53.4329,53.7557,86472.127326574,0
+RSPU.US,D,20230526,000000,53.6961,53.6961,53.1845,53.6638,51368.304911528,0
+RSPU.US,D,20230530,000000,53.7607,54.0935,53.5422,53.6018,89433.515338992,0
+RSPU.US,D,20230531,000000,53.5521,54.2664,53.3633,54.0538,86993.540987496,0
+RSPU.US,D,20230601,000000,54.2475,54.2475,53.3186,53.6365,61383.876197578,0
+RSPU.US,D,20230602,000000,53.3981,54.4214,53.2541,54.2248,128012.08670675,0
+RSPU.US,D,20230605,000000,54.3021,54.9926,54.3021,54.5102,48672.656679966,0
+RSPU.US,D,20230606,000000,54.6548,54.8585,54.481,54.5406,44010.131434038,0
+RSPU.US,D,20230607,000000,54.4263,55.6284,54.3916,55.5465,38854.3770494,0
+RSPU.US,D,20230608,000000,55.3651,55.7874,55.1863,55.7029,31002.9744332,0
+RSPU.US,D,20230609,000000,55.5688,55.7526,55.4098,55.4595,54355.864266,0
+RSPU.US,D,20230612,000000,55.3949,55.5372,55.1615,55.385,261270.52090524,0
+RSPU.US,D,20230613,000000,55.1615,55.4893,55.0125,55.3999,70507.608673634,0
+RSPU.US,D,20230614,000000,55.4049,56.0606,55.4049,55.4546,41167.521050942,0
+RSPU.US,D,20230615,000000,55.534,56.1599,55.534,56.0308,75596.928113058,0
+RSPU.US,D,20230616,000000,55.9562,56.6417,55.9562,56.145,47871.410977082,0
+RSPU.US,D,20230620,000000,55.995,56.11,55.49,55.53,116366,0
+RSPU.US,D,20230621,000000,55.22,55.995,54.71,55.9,128516,0
+RSPU.US,D,20230622,000000,55.945,55.945,55.4523,55.51,20776,0
+RSPU.US,D,20230623,000000,55.75,55.75,54.6275,54.6614,36310,0
+RSPU.US,D,20230626,000000,54.7,55.37,54.63,55.2709,68980,0
+RSPU.US,D,20230627,000000,55.295,55.625,55.225,55.4795,67348,0
+RSPU.US,D,20230628,000000,55.295,55.295,54.42,54.5299,53936,0
+RSPU.US,D,20230629,000000,54.37,54.925,54.175,54.67,52454,0
+RSPU.US,D,20230630,000000,54.665,55.3,54.665,55.2838,54662,0
+RSPU.US,D,20230703,000000,55.015,55.675,55.015,55.655,21372,0
+RSPU.US,D,20230705,000000,55.46,56.755,55.46,56.355,148328,0
+RSPU.US,D,20230706,000000,55.845,55.93,55.495,55.85,180728,0
+RSPU.US,D,20230707,000000,55.47,55.765,55.38,55.445,117506,0
+RSPU.US,D,20230710,000000,55.35,55.455,54.81,55.1825,171408,0
+RSPU.US,D,20230711,000000,55.195,55.89,55.195,55.8895,102036,0
+RSPU.US,D,20230712,000000,56.19,56.79,56.025,56.6775,120390,0
+RSPU.US,D,20230713,000000,56.6,56.8801,56.485,56.8801,84808,0
+RSPU.US,D,20230714,000000,56.605,56.8725,56.32,56.64,150472,0
+RSPU.US,D,20230717,000000,56.36,56.48,55.96,56.0428,54880,0
+RSPU.US,D,20230718,000000,55.96,56.45,55.19,55.67,42241,0
+RSPU.US,D,20230719,000000,55.77,56.58,55.77,56.38,43570,0
+RSPU.US,D,20230720,000000,56.61,57.42,56.2599,57.3331,56902,0
+RSPU.US,D,20230721,000000,57.64,58.21,57.524,58.01,92098,0
+RSPU.US,D,20230724,000000,58.01,58.1159,57.6,57.79,77157,0
+RSPU.US,D,20230725,000000,57.78,58.16,57.67,57.98,63301,0
+RSPU.US,D,20230726,000000,57.85,58.56,57.81,58.04,28201,0
+RSPU.US,D,20230727,000000,57.92,58.04,56.83,56.98,63454,0
+RSPU.US,D,20230728,000000,57.28,57.5036,56.6259,56.9405,28876,0
+RSPU.US,D,20230731,000000,57.07,57.28,56.7,56.8841,32525,0
+RSPU.US,D,20230801,000000,56.74,57.13,56.2525,56.27,25066,0
+RSPU.US,D,20230802,000000,56.16,56.5,55.9699,56.29,31447,0
+RSPU.US,D,20230803,000000,56.07,56.07,55.06,55.06,31348,0
+RSPU.US,D,20230804,000000,55.24,55.57,54.24,54.41,49970,0
+RSPU.US,D,20230807,000000,54.59,54.89,54.43,54.43,61576,0
+RSPU.US,D,20230808,000000,54.32,54.64,53.86,54.59,141021,0
+RSPU.US,D,20230809,000000,54.55,55.2,54.55,54.71,73016,0
+RSPU.US,D,20230810,000000,55.06,55.2053,54.36,54.5,40359,0
+RSPU.US,D,20230811,000000,54.55,54.8057,54.4,54.75,28495,0
+RSPU.US,D,20230814,000000,54.72,54.72,54.09,54.34,40718,0
+RSPU.US,D,20230815,000000,53.99,53.99,53.42,53.42,27431,0
+RSPU.US,D,20230816,000000,53.69,53.93,53.5,53.72,44992,0
+RSPU.US,D,20230817,000000,53.8,54.2469,53.51,53.51,22838,0
+RSPU.US,D,20230818,000000,53.57,53.92,53.57,53.82,40664,0
+RSPU.US,D,20230821,000000,53.72,53.72,53.11,53.56,49730,0
+RSPU.US,D,20230822,000000,53.5,53.83,53.41,53.71,102448,0
+RSPU.US,D,20230823,000000,53.9,54.01,53.56,53.92,97510,0
+RSPU.US,D,20230824,000000,53.79,54.57,53.57,53.59,38089,0
+RSPU.US,D,20230825,000000,53.89,54.2,53.68,53.95,60140,0
+RSPU.US,D,20230828,000000,54.04,54.3667,53.88,53.95,31510,0
+RSPU.US,D,20230829,000000,54.1,54.3499,53.8612,54.18,38599,0
+RSPU.US,D,20230830,000000,54.11,54.32,53.7698,53.9097,37461,0
+RSPU.US,D,20230831,000000,54.17,54.17,53.42,53.43,33772,0
+RSPU.US,D,20230901,000000,53.61,53.75,52.6701,53.09,36976,0
+RSPU.US,D,20230905,000000,52.96,52.96,51.97,52.22,48405,0
+RSPU.US,D,20230906,000000,52.38,52.46,52.07,52.42,73407,0
+RSPU.US,D,20230907,000000,52.9,53.455,52.79,53.09,23415,0
+RSPU.US,D,20230908,000000,53.17,53.64,53.12,53.61,15689,0
+RSPU.US,D,20230911,000000,53.63,53.9635,53.53,53.63,20063,0
+RSPU.US,D,20230912,000000,53.6,53.805,53.35,53.69,28217,0
+RSPU.US,D,20230913,000000,53.8,54.4479,53.8,54.28,34605,0
+RSPU.US,D,20230914,000000,54.57,55.08,54.57,55.08,51215,0
+RSPU.US,D,20230915,000000,54.97,55.36,54.84,54.85,28600,0
+RSPU.US,D,20230918,000000,54.32,54.57,54.025,54.42,19624,0
+RSPU.US,D,20230919,000000,54.36,54.4819,54.12,54.12,16616,0
+RSPU.US,D,20230920,000000,54.46,54.76,54.1146,54.2,21328,0
+RSPU.US,D,20230921,000000,53.99,54.22,53.56,53.57,35584,0
+RSPU.US,D,20230922,000000,53.51,53.66,53.14,53.38,29418,0
+RSPU.US,D,20230925,000000,53.11,53.32,52.75,53.27,62370,0
+RSPU.US,D,20230926,000000,53.05,53.05,51.55,51.686,35559,0
+RSPU.US,D,20230927,000000,51.8,51.8,50.97,51.1,51639,0
+RSPU.US,D,20230928,000000,51.27,51.35,50.09,50.12,62608,0
+RSPU.US,D,20230929,000000,50.61,50.8599,50,50.29,107407,0
+RSPU.US,D,20231002,000000,50.05,50.05,47.73,48.1858,201310,0
+RSPU.US,D,20231003,000000,47.71,48.87,47.27,48.67,44306,0
+RSPU.US,D,20231004,000000,48.9,48.9,48.03,48.83,46222,0
+RSPU.US,D,20231005,000000,48.78,48.99,48.275,48.6701,56209,0
+RSPU.US,D,20231006,000000,48,49.4475,47.34,49.3394,405447,0
+RSPU.US,D,20231009,000000,49.22,49.86,49.22,49.8558,77106,0
+RSPU.US,D,20231010,000000,49.96,50.51,49.96,50.4823,44428,0
+RSPU.US,D,20231011,000000,50.67,51.3,50.42,51.26,90275,0
+RSPU.US,D,20231012,000000,51.05,51.22,50.07,50.4795,214157,0
+RSPU.US,D,20231013,000000,50.83,51.13,50.61,50.93,52355,0
+RSPU.US,D,20231016,000000,51.19,51.6501,50.75,51.54,98712,0
+RSPU.US,D,20231017,000000,51.25,51.69,51.09,51.4252,26916,0
+RSPU.US,D,20231018,000000,51.31,51.62,50.7209,51.0326,41694,0
+RSPU.US,D,20231019,000000,50.88,51.3126,50.51,50.5963,44347,0
+RSPU.US,D,20231020,000000,50.39,50.85,50.02,50.0732,35375,0
+RSPU.US,D,20231023,000000,49.67,50.25,49.25,49.571,88173,0
+RSPU.US,D,20231024,000000,50.11,50.85,50.11,50.7155,48243,0
+RSPU.US,D,20231025,000000,50.5,50.955,50.37,50.81,68345,0
+RSPU.US,D,20231026,000000,50.92,51.66,50.92,51.19,73708,0
+RSPU.US,D,20231027,000000,51,51.19,50.1399,50.247,24474,0
+RSPU.US,D,20231030,000000,50.46,50.82,50.09,50.59,122866,0
+RSPU.US,D,20231031,000000,50.73,51.03,50.41,50.99,45886,0
+RSPU.US,D,20231101,000000,50.98,51.91,50.61,51.6581,24632,0
+RSPU.US,D,20231102,000000,51.58,52.84,51.58,52.6314,38208,0
+RSPU.US,D,20231103,000000,53.24,53.45,53,53,28134,0
+RSPU.US,D,20231106,000000,52.95,53.17,52.76,52.7822,32680,0
+RSPU.US,D,20231107,000000,52.72,52.8,52.37,52.45,37900,0
+RSPU.US,D,20231108,000000,51.985,52.18,51.58,52.12,28940,0
+RSPU.US,D,20231109,000000,52.29,52.3599,51.5857,51.6394,51459,0
+RSPU.US,D,20231110,000000,51.84,51.94,51.59,51.85,30276,0
+RSPU.US,D,20231113,000000,51.5625,51.67,51.23,51.24,69415,0
+RSPU.US,D,20231114,000000,52.4096,53.32,52.4096,53.2362,39771,0
+RSPU.US,D,20231115,000000,53.14,53.89,53.14,53.23,27346,0
+RSPU.US,D,20231116,000000,53.55,53.83,53.5,53.52,40507,0
+RSPU.US,D,20231117,000000,53.74,53.74,53.4,53.62,35138,0
+RSPU.US,D,20231120,000000,53.41,53.62,52.885,53.47,72508,0
+RSPU.US,D,20231121,000000,53.49,53.49,53.08,53.42,41134,0
+RSPU.US,D,20231122,000000,53.56,53.7678,53.3901,53.7678,27239,0
+RSPU.US,D,20231124,000000,53.74,53.89,53.64,53.89,9545,0
+RSPU.US,D,20231127,000000,53.87,54.07,53.55,53.97,31164,0
+RSPU.US,D,20231128,000000,53.95,54.52,53.85,54.153,60667,0
+RSPU.US,D,20231129,000000,54.28,54.31,53.52,53.66,40330,0
+RSPU.US,D,20231130,000000,53.73,54,53.43,53.9381,39679,0
+RSPU.US,D,20231201,000000,53.89,54.73,53.68,54.73,72122,0
+RSPU.US,D,20231204,000000,54.29,54.94,54.29,54.5506,27264,0
+RSPU.US,D,20231205,000000,54.43,54.43,53.98,54.1317,27190,0
+RSPU.US,D,20231206,000000,54.39,54.67,54.2729,54.67,24602,0
+RSPU.US,D,20231207,000000,54.6,54.93,54.52,54.58,47628,0
+RSPU.US,D,20231208,000000,54.44,54.55,54.15,54.4742,40328,0
+RSPU.US,D,20231211,000000,54.41,54.89,54.34,54.788,47791,0
+RSPU.US,D,20231212,000000,54.91,54.91,54.32,54.623,16166,0
+RSPU.US,D,20231213,000000,54.79,56.61,54.63,56.58,24736,0
+RSPU.US,D,20231214,000000,56.93,57.1565,55.7,55.76,41178,0
+RSPU.US,D,20231215,000000,55.52,55.52,54.44,54.87,36917,0
+RSPU.US,D,20231218,000000,54.44,54.71,54.12,54.22,61417,0
+RSPU.US,D,20231219,000000,54.31,54.58,54.2,54.5677,26838,0
+RSPU.US,D,20231220,000000,54.6,54.6,53.5,53.5,32153,0
+RSPU.US,D,20231221,000000,53.65,53.96,53.3706,53.6738,22243,0
+RSPU.US,D,20231222,000000,53.94,54.3431,53.8,53.861,18750,0
+RSPU.US,D,20231226,000000,53.84,54.4213,53.84,54.2503,32394,0
+RSPU.US,D,20231227,000000,54.18,54.25,53.98,54.16,40645,0
+RSPU.US,D,20231228,000000,54.11,54.61,54.11,54.58,25246,0
+RSPU.US,D,20231229,000000,54.39,54.62,54.16,54.565,150998,0
+RSPU.US,D,20240102,000000,54.37,55.38,54.37,55.36,76793,0
+RSPU.US,D,20240103,000000,55.21,55.56,55.09,55.45,35865,0
+RSPU.US,D,20240104,000000,55.54,55.79,55.23,55.29,101887,0
+RSPU.US,D,20240105,000000,55.18,55.735,55.05,55.46,32486,0
+RSPU.US,D,20240108,000000,55.44,55.84,55.27,55.83,17667,0
+RSPU.US,D,20240109,000000,55.45,55.62,55.37,55.4,26993,0
+RSPU.US,D,20240110,000000,55.45,55.61,55.1801,55.3404,125728,0
+RSPU.US,D,20240111,000000,55.11,55.11,53.85,54.0689,23451,0
+RSPU.US,D,20240112,000000,54.29,54.48,54.12,54.28,11563,0
+RSPU.US,D,20240116,000000,54.13,54.15,53.6,53.73,30125,0
+RSPU.US,D,20240117,000000,53.39,53.88,52.62,52.98,38725,0
+RSPU.US,D,20240118,000000,52.97,52.97,52.18,52.4613,74982,0
+RSPU.US,D,20240119,000000,52.47,52.52,52.11,52.3991,132127,0
+RSPU.US,D,20240122,000000,52.46,52.83,51.9808,52.16,41744,0
+RSPU.US,D,20240123,000000,52.15,52.38,51.89,52.23,116019,0
+RSPU.US,D,20240124,000000,52.43,52.56,51.363,51.4,54309,0
+RSPU.US,D,20240125,000000,51.94,52.42,51.72,52.42,69832,0
+RSPU.US,D,20240126,000000,52.45,52.715,52.4,52.58,123557,0
+RSPU.US,D,20240129,000000,52.55,53.07,52.32,52.91,113705,0
+RSPU.US,D,20240130,000000,52.81,53.165,52.44,52.89,40196,0
+RSPU.US,D,20240131,000000,52.99,53.49,52.49,52.7799,51129,0
+RSPU.US,D,20240201,000000,52.77,53.75,52.374,53.7352,28038,0
+RSPU.US,D,20240202,000000,53.19,53.36,52.53,52.87,62057,0
+RSPU.US,D,20240205,000000,52.37,52.45,51.87,51.88,49386,0
+RSPU.US,D,20240206,000000,51.85,52.18,51.765,52.0501,38193,0
+RSPU.US,D,20240207,000000,52.31,52.31,51.84,52.0039,22268,0
+RSPU.US,D,20240208,000000,51.87,51.87,51.21,51.66,21528,0
+RSPU.US,D,20240209,000000,51.54,52,51.54,51.99,15152,0
+RSPU.US,D,20240212,000000,51.95,52.53,51.9101,52.53,13748,0
+RSPU.US,D,20240213,000000,52.2,52.2,51.02,51.6796,18362,0
+RSPU.US,D,20240214,000000,52,52.135,51.7,51.9691,46337,0
+RSPU.US,D,20240215,000000,52.25,52.91,52.25,52.91,22815,0
+RSPU.US,D,20240216,000000,52.6,53.08,52.39,52.86,110131,0
+RSPU.US,D,20240220,000000,52.82,53.42,52.758,52.78,48643,0
+RSPU.US,D,20240221,000000,52.91,53.5697,52.91,53.5,32715,0
+RSPU.US,D,20240222,000000,53.17,53.27,52.73,53.1,79919,0
+RSPU.US,D,20240223,000000,53.13,53.65,53.1045,53.44,29231,0
+RSPU.US,D,20240226,000000,53.21,53.21,52.33,52.39,146883,0
+RSPU.US,D,20240227,000000,52.59,53.38,52.59,53.38,25891,0
+RSPU.US,D,20240228,000000,53.22,53.62,53.22,53.46,31250,0
+RSPU.US,D,20240229,000000,53.64,53.91,53.3,53.58,23435,0
+RSPU.US,D,20240301,000000,53.32,53.32,52.62,53.31,27395,0
+RSPU.US,D,20240304,000000,53.2,54.38,53.2,54.2586,21429,0
+RSPU.US,D,20240305,000000,54.36,55.31,54,54.1851,28680,0
+RSPU.US,D,20240306,000000,54.67,54.955,54.54,54.76,21019,0
+RSPU.US,D,20240307,000000,55.09,55.3,55.03,55.1012,16139,0
+RSPU.US,D,20240308,000000,55.1042,55.28,54.76,55.16,20330,0
+RSPU.US,D,20240311,000000,55.14,55.56,54.95,55.4,18952,0
+RSPU.US,D,20240312,000000,55.12,55.25,54.62,54.8912,42127,0
+RSPU.US,D,20240313,000000,55.04,55.46,54.94,55.01,28605,0
+RSPU.US,D,20240314,000000,54.98,54.98,54.12,54.4317,36711,0
+RSPU.US,D,20240315,000000,54.23,54.8583,54.23,54.5501,14270,0
+RSPU.US,D,20240318,000000,54.21,54.67,54.15,54.48,15035,0
+RSPU.US,D,20240319,000000,54.54,54.99,54.54,54.9631,22106,0
+RSPU.US,D,20240320,000000,55.02,55.2699,54.67,54.95,30990,0
+RSPU.US,D,20240321,000000,55.1,55.38,54.97,54.9819,17653,0
+RSPU.US,D,20240322,000000,55.18,55.28,54.94,55,19194,0
+RSPU.US,D,20240325,000000,55.08,55.19,54.9451,55.11,10940,0
+RSPU.US,D,20240326,000000,55.25,55.2895,54.53,54.57,19069,0
+RSPU.US,D,20240327,000000,54.87,56.055,54.87,56.055,28865,0
+RSPU.US,D,20240328,000000,56.05,56.61,55.99,56.59,22553,0
+RSPU.US,D,20240401,000000,56.58,56.6,55.94,56.2884,25919,0
+RSPU.US,D,20240402,000000,56.07,56.63,56.07,56.3362,14106,0
+RSPU.US,D,20240403,000000,56.25,56.4899,56.02,56.1312,21703,0
+RSPU.US,D,20240404,000000,56.48,56.656,55.62,56.0178,18710,0
+RSPU.US,D,20240405,000000,55.82,56.11,55.47,56.0519,25269,0
+RSPU.US,D,20240408,000000,56.09,56.56,56.06,56.47,25167,0
+RSPU.US,D,20240409,000000,56.66,56.82,56.48,56.76,15091,0
+RSPU.US,D,20240410,000000,55.8,55.8,55.47,55.71,19236,0
+RSPU.US,D,20240411,000000,55.97,55.98,55.21,55.58,10691,0
+RSPU.US,D,20240412,000000,55.58,55.74,54.9439,55.17,11286,0
+RSPU.US,D,20240415,000000,55.58,55.58,54.481,54.7172,20512,0
+RSPU.US,D,20240416,000000,54.58,54.58,53.78,54.0504,13177,0
+RSPU.US,D,20240417,000000,54.24,55.09,54.22,55.0026,13048,0
+RSPU.US,D,20240418,000000,54.97,55.4109,54.92,55.2929,7681,0
+RSPU.US,D,20240419,000000,55.37,56.2,55.37,56.1,8878,0
+RSPU.US,D,20240422,000000,56.14,56.798,56.0463,56.5805,42901,0
+RSPU.US,D,20240423,000000,56.48,57.105,56.48,56.82,38463,0
+RSPU.US,D,20240424,000000,56.5,57.3,56.26,57.17,22605,0
+RSPU.US,D,20240425,000000,56.87,57.3948,56.5762,57.24,44506,0
+RSPU.US,D,20240426,000000,57.27,57.27,56.64,56.6693,25357,0
+RSPU.US,D,20240429,000000,56.85,57.41,56.85,57.41,10217,0
+RSPU.US,D,20240430,000000,57.16,57.5699,57.0301,57.2174,15716,0
+RSPU.US,D,20240501,000000,57.3731,58.3531,57.3731,57.8,47076,0
+RSPU.US,D,20240502,000000,57.9001,58.28,57.765,58.19,17571,0
+RSPU.US,D,20240503,000000,58.49,58.61,57.99,58.48,110096,0
+RSPU.US,D,20240506,000000,58.4929,58.7309,58.4505,58.7309,27227,0
+RSPU.US,D,20240507,000000,58.92,59.36,58.87,59.22,16384,0
+RSPU.US,D,20240508,000000,59.16,59.81,59.16,59.77,35941,0
+RSPU.US,D,20240509,000000,59.85,60.73,59.85,60.73,75358,0
+RSPU.US,D,20240510,000000,60.92,60.92,60.598,60.6989,12035,0
+RSPU.US,D,20240513,000000,60.98,60.98,60.54,60.5647,29431,0
+RSPU.US,D,20240514,000000,60.77,60.77,60.4072,60.7019,16155,0
+RSPU.US,D,20240515,000000,61.26,61.71,61.26,61.51,24888,0
+RSPU.US,D,20240516,000000,61.68,61.85,61.43,61.44,41287,0
+RSPU.US,D,20240517,000000,61.27,61.57,61.27,61.49,12757,0
+RSPU.US,D,20240520,000000,61.66,61.66,61.23,61.2901,42724,0
+RSPU.US,D,20240521,000000,61.41,61.82,61.3092,61.82,29396,0
+RSPU.US,D,20240522,000000,61.6,61.65,60.97,61.02,31668,0
+RSPU.US,D,20240523,000000,60.0164,60.4385,59.85,59.9078,18668,0
+RSPU.US,D,20240524,000000,60.1199,60.56,60.08,60.3708,5526,0
+RSPU.US,D,20240528,000000,60.49,60.6784,60.196,60.24,13389,0
+RSPU.US,D,20240529,000000,59.89,59.89,59.35,59.49,27655,0
+RSPU.US,D,20240530,000000,59.8,60.38,59.68,60.38,13314,0
+RSPU.US,D,20240531,000000,60.59,61.39,60.4,61.39,11075,0
+RSPU.US,D,20240603,000000,61.04,61.0694,60.46,60.69,51808,0
+RSPU.US,D,20240604,000000,60.69,60.9108,60.11,60.75,27668,0
+RSPU.US,D,20240605,000000,60.69,60.69,60.37,60.4354,9433,0
+RSPU.US,D,20240606,000000,60.1712,60.53,59.6,59.6666,32754,0
+RSPU.US,D,20240607,000000,59.17,59.5872,59.09,59.09,12565,0
+RSPU.US,D,20240610,000000,59.1,59.7811,58.95,59.6158,22001,0
+RSPU.US,D,20240611,000000,59,59.72,59,59.66,11269,0
+RSPU.US,D,20240612,000000,60.55,60.55,59.13,59.3018,16179,0
+RSPU.US,D,20240613,000000,59.23,59.5,58.735,59.28,11383,0
+RSPU.US,D,20240614,000000,58.98,59.13,58.745,59.0924,9532,0
+RSPU.US,D,20240617,000000,58.81,58.92,58.49,58.5187,69412,0
+RSPU.US,D,20240618,000000,58.23,58.7,58.23,58.69,29240,0
+RSPU.US,D,20240620,000000,58.81,59.17,58.7256,59.06,26043,0
+RSPU.US,D,20240621,000000,59.18,59.22,58.7,58.74,16701,0
+RSPU.US,D,20240624,000000,58.57,59.21,58.57,59.1498,64753,0
+RSPU.US,D,20240625,000000,59.1,59.1,58.41,58.4911,19061,0
+RSPU.US,D,20240626,000000,58.2,58.3684,58.02,58.3684,12259,0
+RSPU.US,D,20240627,000000,58.45,58.51,57.9915,58.49,15012,0
+RSPU.US,D,20240628,000000,58.65,58.65,57.7967,58.0332,77294,0
+RSPU.US,D,20240701,000000,58.11,58.61,57.6,57.6508,38429,0
+RSPU.US,D,20240702,000000,57.86,57.93,57.675,57.8407,5507,0
+RSPU.US,D,20240703,000000,57.94,58.54,57.8412,58.05,5779,0
+RSPU.US,D,20240705,000000,58.07,58.34,57.89,58.1246,11634,0
+RSPU.US,D,20240708,000000,58.27,58.27,57.9156,58.14,11189,0
+RSPU.US,D,20240709,000000,58.12,58.765,58.06,58.35,13002,0
+RSPU.US,D,20240710,000000,58.67,58.85,58.19,58.85,12223,0
+RSPU.US,D,20240711,000000,59.1,60.09,59.1,59.9604,17425,0
+RSPU.US,D,20240712,000000,60.25,60.75,60.11,60.37,11493,0
+RSPU.US,D,20240715,000000,59.84,59.84,58.96,59.06,27328,0
+RSPU.US,D,20240716,000000,59.35,59.7,59.34,59.6468,17144,0
+RSPU.US,D,20240717,000000,59.63,60.4,59.63,59.98,122998,0
+RSPU.US,D,20240718,000000,59.94,60.48,59.82,59.89,36835,0
+RSPU.US,D,20240719,000000,59.85,59.93,59.53,59.8119,16802,0
+RSPU.US,D,20240722,000000,60.1,60.43,60.07,60.37,9062,0
+RSPU.US,D,20240723,000000,60.12,60.3134,59.991,59.991,12330,0
+RSPU.US,D,20240724,000000,60.35,60.83,60.2404,60.559,9609,0
+RSPU.US,D,20240725,000000,60.92,61.2046,60.1,60.39,34374,0
+RSPU.US,D,20240726,000000,60.66,61.035,60.66,60.95,13036,0
+RSPU.US,D,20240729,000000,60.936,61.38,60.745,61.2479,19830,0
+RSPU.US,D,20240730,000000,61.28,61.68,61.21,61.6693,23655,0
+RSPU.US,D,20240731,000000,62.29,62.29,61.66,62.11,19767,0
+RSPU.US,D,20240801,000000,62.27,63.32,62.27,63.21,78890,0
+RSPU.US,D,20240802,000000,63.72,64.33,62.51,63.26,47126,0
+RSPU.US,D,20240805,000000,63.29,63.29,61.43,61.46,40709,0
+RSPU.US,D,20240806,000000,61.59,62.6,61.59,62,107527,0
+RSPU.US,D,20240807,000000,62.41,62.8981,62.11,62.25,72804,0
+RSPU.US,D,20240808,000000,62.22,62.73,62.07,62.46,27640,0
+RSPU.US,D,20240809,000000,62.01,62.66,61.51,62.66,28859,0
+RSPU.US,D,20240812,000000,62.69,62.69,62.33,62.6864,25239,0
+RSPU.US,D,20240813,000000,62.87,63.17,62.78,63.14,20973,0
+RSPU.US,D,20240814,000000,62.97,63.5099,62.75,63.19,134147,0
+RSPU.US,D,20240815,000000,62.82,63.3199,62.6119,63.19,16387,0
+RSPU.US,D,20240816,000000,63.41,63.5581,63.02,63.43,15312,0
+RSPU.US,D,20240819,000000,63.52,63.83,63.48,63.74,35408,0
+RSPU.US,D,20240820,000000,63.79,63.97,63.587,63.7,17340,0
+RSPU.US,D,20240821,000000,63.78,64.2254,63.765,64.1053,9228,0
+RSPU.US,D,20240822,000000,64.03,64.2684,63.97,64.18,38639,0
+RSPU.US,D,20240823,000000,64.47,64.57,64.185,64.32,20116,0
+RSPU.US,D,20240826,000000,64.67,64.98,64.65,64.7,12138,0
+RSPU.US,D,20240827,000000,64.57,64.57,64.22,64.24,10704,0
+RSPU.US,D,20240828,000000,64.31,64.655,64.25,64.27,6369,0
+RSPU.US,D,20240829,000000,64.54,64.5853,63.8372,64.56,15522,0
+RSPU.US,D,20240830,000000,64.81,65.06,64.53,65,11450,0
+RSPU.US,D,20240903,000000,65.07,65.2886,64.73,65.01,52565,0
+RSPU.US,D,20240904,000000,65.27,65.805,65.1202,65.41,26659,0
+RSPU.US,D,20240905,000000,65.62,65.75,65.16,65.29,24912,0
+RSPU.US,D,20240906,000000,65.48,65.48,64.62,64.63,27055,0
+RSPU.US,D,20240909,000000,64.87,65.29,64.6,65.29,18116,0
+RSPU.US,D,20240910,000000,65.48,65.85,65.3,65.52,23863,0
+RSPU.US,D,20240911,000000,65.36,65.76,64.75,65.76,105489,0
+RSPU.US,D,20240912,000000,65.92,65.92,65.4662,65.8,31210,0
+RSPU.US,D,20240913,000000,66.06,66.74,66.03,66.74,16960,0
+RSPU.US,D,20240916,000000,67.02,67.4753,66.87,67.35,20056,0
+RSPU.US,D,20240917,000000,67.43,67.55,67.09,67.23,43422,0
+RSPU.US,D,20240918,000000,67.29,67.29,66.5704,66.81,18999,0
+RSPU.US,D,20240919,000000,66.68,66.68,65.98,66.3783,42281,0
+RSPU.US,D,20240920,000000,67.05,67.91,66.9599,67.87,15668,0
+RSPU.US,D,20240923,000000,67.65,68.03,67.6,68.03,13783,0
+RSPU.US,D,20240924,000000,67.77,68.39,67.502,67.5076,28801,0
+RSPU.US,D,20240925,000000,67.99,68.0401,67.4,67.93,19934,0
+RSPU.US,D,20240926,000000,67.99,68.1447,67.49,67.69,56337,0
+RSPU.US,D,20240927,000000,68,68.49,67.9694,68.33,43273,0
+RSPU.US,D,20240930,000000,68.02,68.7291,67.9,68.7,22394,0
+RSPU.US,D,20241001,000000,68.28,69.255,68.25,69.19,39484,0
+RSPU.US,D,20241002,000000,68.82,69.2147,68.6993,69.14,18662,0
+RSPU.US,D,20241003,000000,69.47,69.54,68.98,69.13,41040,0
+RSPU.US,D,20241004,000000,68.77,69.1,68.4418,69.09,33882,0
+RSPU.US,D,20241007,000000,68.99,68.99,67.52,67.73,28941,0
+RSPU.US,D,20241008,000000,67.88,68.06,67.68,67.68,25078,0
+RSPU.US,D,20241009,000000,67.4785,67.4785,66.66,67,24902,0
+RSPU.US,D,20241010,000000,66.89,67.39,66.58,66.59,24943,0
+RSPU.US,D,20241011,000000,66.5,67.16,66.5,67.13,30492,0
+RSPU.US,D,20241014,000000,67.28,68.032,67.28,68.019,10840,0
+RSPU.US,D,20241015,000000,68.43,68.7,68.2522,68.3,15075,0
+RSPU.US,D,20241016,000000,68.73,69.63,68.73,69.57,16490,0
+RSPU.US,D,20241017,000000,69.87,69.87,68.74,68.7467,35919,0
+RSPU.US,D,20241018,000000,68.64,69.24,68.5915,69.18,22149,0
+RSPU.US,D,20241021,000000,69.36,69.455,68.66,68.92,17627,0
+RSPU.US,D,20241022,000000,68.5,68.74,68.09,68.64,79711,0
+RSPU.US,D,20241023,000000,68.53,69.35,68.53,69.35,25183,0
+RSPU.US,D,20241024,000000,69.47,69.62,68.92,69.14,228326,0
+RSPU.US,D,20241025,000000,69.61,69.61,68.13,68.16,54236,0
+RSPU.US,D,20241028,000000,68.70047,68.81,68.5867,68.63,12547,0
+RSPU.US,D,20241029,000000,68.31,68.31,67.34,67.34,24208,0
+RSPU.US,D,20241030,000000,67.65,67.65,67.12,67.29,19960,0
+RSPU.US,D,20241031,000000,68.04,68.5,67.9,68.05,12310,0
+RSPU.US,D,20241101,000000,68.16,68.16,66.37,66.43,19907,0
+RSPU.US,D,20241104,000000,66.04,66.04,65.5199,65.835,19701,0
+RSPU.US,D,20241105,000000,65.83,66.89,65.83,66.87,18291,0
+RSPU.US,D,20241106,000000,66.81,66.82,66.02,66.57,48018,0
+RSPU.US,D,20241107,000000,66.88,67.38,66.3938,66.67,42436,0
+RSPU.US,D,20241108,000000,66.95,68.0806,66.95,67.95,32663,0
+RSPU.US,D,20241111,000000,68.36,68.7,68.25,68.41,30967,0
+RSPU.US,D,20241112,000000,68.35,68.41,67.5,67.82,42962,0
+RSPU.US,D,20241113,000000,68.1287,68.3,67.48,67.745,16931,0
+RSPU.US,D,20241114,000000,67.63,68.04,67.27,67.31,59989,0
+RSPU.US,D,20241115,000000,67.49,68.36,67.45,68.34,32742,0
+RSPU.US,D,20241118,000000,68.42,69.1651,68.27,68.9,23846,0
+RSPU.US,D,20241119,000000,68.45,69.34,68.358,69.34,48728,0
+RSPU.US,D,20241120,000000,69.27,69.5894,69.05,69.41,23683,0
+RSPU.US,D,20241121,000000,69.6599,70.745,69.5237,70.745,35718,0
+RSPU.US,D,20241122,000000,70.96,70.99,70.36,70.39,28549,0
+RSPU.US,D,20241125,000000,71.02,71.02,69.99,70.38,35260,0
+RSPU.US,D,20241126,000000,70.53,71.42,70.53,71.39,31577,0
+RSPU.US,D,20241127,000000,71.5799,71.7575,71.34,71.37,126028,0
+RSPU.US,D,20241129,000000,71.76,71.77,71.36,71.48,16849,0
+RSPU.US,D,20241202,000000,71.5,71.55,69.9605,69.98,140134,0
+RSPU.US,D,20241203,000000,70.28,70.58,69.43,69.46,32429,0
+RSPU.US,D,20241204,000000,69.9,69.9,69.3,69.6,91032,0
+RSPU.US,D,20241205,000000,69.6,70.09,69.6,69.7,41222,0
+RSPU.US,D,20241206,000000,69.6,69.69,68.7501,68.91,62867,0
+RSPU.US,D,20241209,000000,69.06,69.06,67.98,68.05,26343,0
+RSPU.US,D,20241210,000000,67.295,67.84,67.015,67.5,34754,0
+RSPU.US,D,20241211,000000,67.39,67.97,67.14,67.2,47133,0
+RSPU.US,D,20241212,000000,67.39,67.72,67.2,67.22,78086,0
+RSPU.US,D,20241213,000000,67.33,67.56,67.16,67.2,52785,0
+RSPU.US,D,20241216,000000,67.3,67.3882,66.74,66.74,26418,0
+RSPU.US,D,20241217,000000,66.42,66.69,66.185,66.41,23551,0
+RSPU.US,D,20241218,000000,66.39,66.48,64.81,64.83,69018,0
+RSPU.US,D,20241219,000000,65.19,65.92,65,65.26,44736,0
+RSPU.US,D,20241220,000000,65.46,66.29,64.97,66.23,41043,0
+RSPU.US,D,20241223,000000,65.555,65.96,65.09,65.96,46144,0
+RSPU.US,D,20241224,000000,65.9,66.34,65.9,66.34,103057,0
+RSPU.US,D,20241226,000000,66.2,66.38,66.0524,66.17,31296,0
+RSPU.US,D,20241227,000000,65.7,66.2,65.7,66.01,71148,0
+RSPU.US,D,20241230,000000,65.39,65.887,65.17,65.72,31948,0
+RSPU.US,D,20241231,000000,65.945,66.04,65.425,65.73,13801,0
+RSPU.US,D,20250102,000000,66.04,66.365,65.6335,65.945,23586,0
+RSPU.US,D,20250103,000000,66.15,66.9391,66.15,66.65,40673,0
+RSPU.US,D,20250106,000000,66.59,66.86,65.66,65.76,24568,0
+RSPU.US,D,20250107,000000,66,66.1844,65.5499,65.68,32219,0
+RSPU.US,D,20250108,000000,65.56,65.79,64.7797,65.78,40360,0
+RSPU.US,D,20250110,000000,65.915,65.915,64.96,65.03,30047,0
+RSPU.US,D,20250113,000000,64.76,64.86,63.83,64.47,43008,0
+RSPU.US,D,20250114,000000,64.6468,65.4751,64.6468,65.22,30106,0
+RSPU.US,D,20250115,000000,66.5793,66.7,66.0301,66.14,36788,0
+RSPU.US,D,20250116,000000,66.1607,67.77,66.1607,67.77,42886,0
+RSPU.US,D,20250117,000000,67.71,68.16,67.67,67.82,53724,0
+RSPU.US,D,20250121,000000,68.4,69.1361,68.4,68.89,71013,0
+RSPU.US,D,20250122,000000,68.836,68.96,67.16,67.16,91338,0
+RSPU.US,D,20250123,000000,67.39,67.72,67.25,67.27,76717,0
+RSPU.US,D,20250124,000000,67.26,67.7798,67.26,67.72,34157,0
+RSPU.US,D,20250127,000000,66.46,66.88,65.41,66.76,48681,0
+RSPU.US,D,20250128,000000,66.705,66.76,65.48,65.97,161591,0
+RSPU.US,D,20250129,000000,65.922,66.61,65.83,65.92,26435,0
+RSPU.US,D,20250130,000000,66.76,67.2008,66.74,67.18,25289,0
+RSPU.US,D,20250131,000000,67.08,67.17,66.7,66.8392,20156,0
+RSPU.US,D,20250203,000000,65.9965,67.4253,65.9965,67.2,34346,0
+RSPU.US,D,20250204,000000,66.4,66.91,66.4,66.71,11874,0
+RSPU.US,D,20250205,000000,67.26,67.85,66.86,67.44,30569,0
+RSPU.US,D,20250206,000000,67.3294,67.59,67.13,67.46,15182,0
+RSPU.US,D,20250207,000000,67.425,67.7621,67.2062,67.32,15290,0
+RSPU.US,D,20250210,000000,67.31,67.86,67.215,67.86,15187,0
+RSPU.US,D,20250211,000000,67.46,68.24,67.14,68.24,36730,0
+RSPU.US,D,20250212,000000,67.39,68.2596,67.39,68.21,22987,0
+RSPU.US,D,20250213,000000,68.23,68.79,68.2201,68.66,18435,0
+RSPU.US,D,20250214,000000,68.7587,69.17,68.36,68.38,18703,0
+RSPU.US,D,20250218,000000,68.6732,69.18,68.5945,69.12,12323,0
+RSPU.US,D,20250219,000000,69.16,69.6,68.94,69.47,20760,0
+RSPU.US,D,20250220,000000,69.25,69.65,68.9,69.45,69228,0
+RSPU.US,D,20250221,000000,69.46,69.83,69.46,69.65,20325,0
+RSPU.US,D,20250224,000000,69.515,69.74,69.31,69.54,19691,0
+RSPU.US,D,20250225,000000,69.3012,69.53,68.7156,69.44,18128,0
+RSPU.US,D,20250226,000000,69.6,70.1538,69.549,69.78,13774,0
+RSPU.US,D,20250227,000000,69.56,69.83,68.37,68.37,12270,0
+RSPU.US,D,20250228,000000,69.1,69.5,68.61,69.5,10451,0
+RSPU.US,D,20250303,000000,69.5,69.91,69.27,69.72,109847,0
+RSPU.US,D,20250304,000000,69.78,69.8952,68.35,68.41,84119,0
+RSPU.US,D,20250305,000000,68.13,68.27,67.465,67.85,31002,0
+RSPU.US,D,20250306,000000,66.8239,67.36,66.3557,66.59,23188,0
+RSPU.US,D,20250307,000000,66.7833,67.8,66.48,67.6,37384,0
+RSPU.US,D,20250310,000000,67.7696,68.23,67.25,68.16,27341,0
+RSPU.US,D,20250311,000000,67.9255,68.47,67.5365,67.8,101888,0
+RSPU.US,D,20250312,000000,67.51,68,67.32,67.6,28040,0
+RSPU.US,D,20250313,000000,67.8978,67.9286,67.505,67.89,14341,0
+RSPU.US,D,20250314,000000,68.04,69.33,68.04,69.22,82913,0
+RSPU.US,D,20250317,000000,69.25,70.1424,69.25,69.77,32218,0
+RSPU.US,D,20250318,000000,69.24,69.429,68.95,69.42,116559,0
+RSPU.US,D,20250319,000000,69.41,69.76,69.255,69.69,18987,0
+RSPU.US,D,20250320,000000,69.79,69.93,69.52,69.92,11564,0
+RSPU.US,D,20250321,000000,69.88,69.88,69.1001,69.42,15814,0
+RSPU.US,D,20250324,000000,69.427,69.6863,68.96,68.97,14474,0
+RSPU.US,D,20250325,000000,68.97,69.14,67.6337,67.96,15583,0
+RSPU.US,D,20250326,000000,68.15825,68.45,67.93,68.36,42455,0
+RSPU.US,D,20250327,000000,68.4748,68.8499,68.35,68.38,32134,0
+RSPU.US,D,20250328,000000,68.88,69.27,68.63,68.91,35920,0
+RSPU.US,D,20250331,000000,69.25,69.8,69.0131,69.65,28155,0
+RSPU.US,D,20250401,000000,69.59,69.95,69.13,69.95,152567,0
+RSPU.US,D,20250402,000000,69.66,70.42,69.46,70.32,113004,0
+RSPU.US,D,20250403,000000,70.08,70.66,69.52,69.52,61104,0
+RSPU.US,D,20250404,000000,69.42,69.49,65.3736,65.88,90185,0
+RSPU.US,D,20250407,000000,64.3418,66.56,63.36,64.805,147170,0
+RSPU.US,D,20250408,000000,66.27,66.36,63.73,64.45,138717,0
+RSPU.US,D,20250409,000000,64.09,67.02,62.64,66.9,81438,0
+RSPU.US,D,20250410,000000,66.1829,66.95,65.07,66.35,84231,0
+RSPU.US,D,20250411,000000,66.0099,67.45,65.7505,67.23,22220,0
+RSPU.US,D,20250414,000000,68.0764,68.65,67.98,68.4145,26919,0
+RSPU.US,D,20250415,000000,68.31,69.07,68.31,68.42,40418,0
+RSPU.US,D,20250416,000000,68.69,68.8898,67.725,67.96,215542,0
+RSPU.US,D,20250417,000000,68.74,69.4,68.08,68.66,121619,0
+RSPU.US,D,20250421,000000,67.99,68.37,66.37,67.035,39000,0
+RSPU.US,D,20250422,000000,67.8152,69.01,67.77,68.8909,56260,0
+RSPU.US,D,20250423,000000,69.31,69.7552,68.5543,69.15,23026,0
+RSPU.US,D,20250424,000000,69.065,69.76,68.8814,69.4779,26458,0
+RSPU.US,D,20250425,000000,69.085,69.48,68.84,69.08,27139,0
+RSPU.US,D,20250428,000000,68.87,69.65,68.715,69.56,23134,0
+RSPU.US,D,20250429,000000,69.665,70.1296,69.49,70.03,17787,0
+RSPU.US,D,20250430,000000,69.05,69.84,68.5877,69.67,82996,0
+RSPU.US,D,20250501,000000,69.69,70.65,69.69,69.76,44212,0
+RSPU.US,D,20250502,000000,69.75,70.47,69.6799,70.3,26310,0
+RSPU.US,D,20250505,000000,70.0908,70.3623,69.56,70.26,29989,0
+RSPU.US,D,20250506,000000,70.515,71.285,70.22,70.83,15364,0
+RSPU.US,D,20250507,000000,70.98,71.53,70.82,71.14,14892,0
+RSPU.US,D,20250508,000000,70.92,71.42,70.39,70.46,15687,0
+RSPU.US,D,20250509,000000,70.28,70.83,70.1,70.45,90755,0
+RSPU.US,D,20250512,000000,70.22,71.02,70.11,70.29,61367,0
+RSPU.US,D,20250513,000000,70.31,70.69,69.9,70.23,36718,0
+RSPU.US,D,20250514,000000,69.327,70.35,68.969,69.93,42509,0
+RSPU.US,D,20250515,000000,70.51,71.49,70.04,71.36,37151,0
+RSPU.US,D,20250516,000000,71.4886,72.39,71.31,72.39,20884,0
+RSPU.US,D,20250519,000000,71.83,72.71,71.83,72.71,54561,0
+RSPU.US,D,20250520,000000,72.845,73.02,72.55,72.75,22743,0
+RSPU.US,D,20250521,000000,72.34,72.55,71.27,71.305,17697,0
+RSPU.US,D,20250522,000000,70.52,71.11,69.85,70.55,60533,0
+RSPU.US,D,20250523,000000,70.62,71.4,70.14,71.31,85303,0
+RSPU.US,D,20250527,000000,71.7,71.99,71.31,71.87,44046,0
+RSPU.US,D,20250528,000000,71.62,71.72,70.53,70.77,55187,0
+RSPU.US,D,20250529,000000,70.48,71.3099,70.48,71.19,32033,0
+RSPU.US,D,20250530,000000,70.985,71.88,70.985,71.73,35611,0
+RSPU.US,D,20250602,000000,71.29,72.01,71.21,71.93,25883,0
+RSPU.US,D,20250603,000000,72.55,72.56,71.54,72.06,127004,0
+RSPU.US,D,20250604,000000,71.4,72.19,70.88,70.88,80724,0
+RSPU.US,D,20250605,000000,70.7,71.09,70.62,70.73,19870,0
+RSPU.US,D,20250606,000000,71.0201,71.08,70.5686,70.98,45719,0
+RSPU.US,D,20250609,000000,70.66,71.06,70.46,70.46,42615,0
+RSPU.US,D,20250610,000000,70.5701,70.74,70.3067,70.65,38027,0
+RSPU.US,D,20250611,000000,70.75,70.91,70.47,70.65,44053,0
+RSPU.US,D,20250612,000000,71.2024,71.48,70.75,71.48,14998,0
+RSPU.US,D,20250613,000000,71.31,71.3699,70.755,70.86,25618,0
+RSPU.US,D,20250616,000000,71.63,71.63,70.35,70.54,18316,0
+RSPU.US,D,20250617,000000,70,70.63,69.73,70.02,16384,0
+RSPU.US,D,20250618,000000,70.02,70.36,69.8872,70.23,13820,0
+RSPU.US,D,20250620,000000,70.3586,70.8766,70.25,70.36,10159,0
+RSPU.US,D,20250623,000000,70.68,70.8,70.07,70.76,11855,0
+RSPU.US,D,20250624,000000,70.915,71.2,70.8788,71.05,17402,0
+RSPU.US,D,20250625,000000,70.52,71.03,69.95,70.02,21330,0
+RSPU.US,D,20250626,000000,70.545,70.65,70.11,70.62,30701,0
+RSPU.US,D,20250627,000000,70.6201,71.26,70.5843,70.73,22751,0
+RSPU.US,D,20250630,000000,70.619,71.17,70.46,71.12,22776,0
+RSPU.US,D,20250701,000000,71.2995,71.5,70.58,71.29,133562,0
+RSPU.US,D,20250702,000000,70.985,71.36,70.49,70.69,113948,0
+RSPU.US,D,20250703,000000,70.774,71.38,70.774,71.23,21540,0
+RSPU.US,D,20250707,000000,71.23,71.3,70.85,71.16,22826,0
+RSPU.US,D,20250708,000000,70.53,70.85,69.9,70.48,21534,0
+RSPU.US,D,20250709,000000,70.8013,71.48,70.554,71.4,47232,0
+RSPU.US,D,20250710,000000,71.2699,72.0099,71.14,71.7881,37048,0
+RSPU.US,D,20250711,000000,71.26,71.97,71.17,71.69,66093,0
+RSPU.US,D,20250714,000000,71.655,72.2599,71.4743,71.94,15409,0
+RSPU.US,D,20250715,000000,71.6399,71.81,70.98,71.37,16874,0
+RSPU.US,D,20250716,000000,71.5,71.62,71,71.56,13124,0
+RSPU.US,D,20250717,000000,71.595,72.145,71.53,71.94,16795,0
+RSPU.US,D,20250718,000000,72.565,73.21,72.17,73.02,25309,0
+RSPU.US,D,20250721,000000,73.1975,73.74,73.03,73.3416,92885,0
+RSPU.US,D,20250722,000000,73.6,74.32,73.57,74.32,29210,0
+RSPU.US,D,20250723,000000,74.8,74.99,73.75,73.98,29073,0
+RSPU.US,D,20250724,000000,73.9,74.3,73.7982,74,31237,0
+RSPU.US,D,20250725,000000,74.18,74.27,73.89,74.215,16544,0
+RSPU.US,D,20250728,000000,73.94,74.07,73.11,73.23,39379,0
+RSPU.US,D,20250729,000000,73.29,74.11,73.25,74.06,36170,0
+RSPU.US,D,20250730,000000,74.135,75.05,74.12,74.4,67334,0
+RSPU.US,D,20250731,000000,74.205,74.95,74.205,74.95,99146,0
+RSPU.US,D,20250801,000000,74.77,75.6,74.64,75.29,55464,0
+RSPU.US,D,20250804,000000,75.5,76.8555,75.5,76.68,29769,0
+RSPU.US,D,20250805,000000,76.7461,76.7461,75.6,75.8,33672,0
+RSPU.US,D,20250806,000000,75.8,75.96,75.08,75.12,39015,0
+RSPU.US,D,20250807,000000,75,76.05,75,75.8,24750,0
+RSPU.US,D,20250808,000000,75.9871,76.07,75.3301,75.55,24149,0
+RSPU.US,D,20250811,000000,75.65,75.79,75.04,75.28,28107,0
+RSPU.US,D,20250812,000000,75.45,75.69,74.95,75.67,17324,0
+RSPU.US,D,20250813,000000,75.84,75.98,75.3844,75.96,17522,0
+RSPU.US,D,20250814,000000,75.55,75.88,75.4,75.4,60856,0
+RSPU.US,D,20250815,000000,75.13,75.49,74.83,74.92,24399,0
+RSPU.US,D,20250818,000000,74.97,75.209,74.49,74.51,22614,0
+RSPU.US,D,20250819,000000,74.8753,75.41,74.69,75.41,77929,0
+RSPU.US,D,20250820,000000,75.58,76.14,75.39,75.57,39984,0
+RSPU.US,D,20250821,000000,75.57,75.73,74.7974,74.94,32201,0
+RSPU.US,D,20250822,000000,75.38,75.69028,75.18,75.54,21880,0
+RSPU.US,D,20250825,000000,75.22,75.39,74.59,74.65,35925,0
+RSPU.US,D,20250826,000000,74.62,74.9,74.33,74.72,58073,0
+RSPU.US,D,20250827,000000,74.89,75.01789,74.66,74.91,28737,0
+RSPU.US,D,20250828,000000,74.66,75,74.19,74.34,33330,0
+RSPU.US,D,20250829,000000,74.46,74.5699,74.22,74.35,20253,0
+RSPU.US,D,20250902,000000,73.718,74.0847,73.61,73.9,49460,0
+RSPU.US,D,20250903,000000,73.7718,73.91,73.47,73.81,21655,0
+RSPU.US,D,20250904,000000,74.3099,74.3099,73.213,73.69,28958,0
+RSPU.US,D,20250905,000000,73.9451,73.9667,73.08,73.59,23082,0
+RSPU.US,D,20250908,000000,73.15,73.6,72.533,72.76,18366,0
+RSPU.US,D,20250909,000000,72.51,73.5,72.51,73.3,31040,0
+RSPU.US,D,20250910,000000,73.81,74.35,73.37,74.29,33532,0
+RSPU.US,D,20250911,000000,74.25,74.77,74.25,74.77,65979,0
+RSPU.US,D,20250912,000000,74.4601,75.26,74.4601,75.1,36570,0
+RSPU.US,D,20250915,000000,75.065,75.47,75.065,75.14,57217,0
+RSPU.US,D,20250916,000000,74.855,75.1,73.74,73.74,24734,0
+RSPU.US,D,20250917,000000,74.46,74.4799,73.86,73.98,42554,0
+RSPU.US,D,20250918,000000,73.74,74.37,73.6804,73.98,80721,0
+RSPU.US,D,20250919,000000,74.2845,74.7494,73.93,74.465,25799,0
+RSPU.US,D,20250922,000000,73.94,74.55,73.7648,74.34,69350,0
+RSPU.US,D,20250923,000000,74.5252,75.08,74.285,75.045,26788,0
+RSPU.US,D,20250924,000000,75.19,75.56,74.99,75.5,18648,0
+RSPU.US,D,20250925,000000,75.45,75.5672,74.68,74.68,33651,0
+RSPU.US,D,20250926,000000,75.06,75.92,75.0335,75.89,18826,0
+RSPU.US,D,20250929,000000,75.6199,76.4,75.5505,76.29,27752,0
+RSPU.US,D,20250930,000000,76.29,76.722,76.05,76.66,41119,0
+RSPU.US,D,20251001,000000,77.1553,77.45,76.88,77.12,64576,0
+RSPU.US,D,20251002,000000,76.6511,76.91,76.399,76.72,36793,0
+RSPU.US,D,20251003,000000,76.87,78.0401,76.87,77.56,19644,0
+RSPU.US,D,20251006,000000,77.885,78.2397,77.64,78.16,27744,0
+RSPU.US,D,20251007,000000,78.345,78.85,78.28,78.47,116244,0
+RSPU.US,D,20251008,000000,78.65,78.95,78.39,78.89,32100,0
+RSPU.US,D,20251009,000000,79.19,79.3478,78.4,78.4,29826,0
+RSPU.US,D,20251010,000000,78.71,78.95,78.155,78.17,31178,0
+RSPU.US,D,20251013,000000,78.505,78.8874,78.2,78.57,37916,0
+RSPU.US,D,20251014,000000,78.4,79.5335,78.32,79.31,54369,0
+RSPU.US,D,20251015,000000,80.22,80.35,79.69,80.26,67744,0
+RSPU.US,D,20251016,000000,80.44,80.94,79.44,79.49,30845,0
+RSPU.US,D,20251017,000000,79.515,79.64,79.025,79.38,29512,0
+RSPU.US,D,20251020,000000,79.94,80.1344,79.2801,79.61,22197,0
+RSPU.US,D,20251021,000000,79.5708,79.84,78.705,79.01,27134,0
+RSPU.US,D,20251022,000000,79.2,79.327,78.66,79.04,21060,0
+RSPU.US,D,20251023,000000,78.8496,79.47,78.42,78.73,27715,0
+RSPU.US,D,20251024,000000,79.3434,79.725,79.2,79.34,25337,0
+RSPU.US,D,20251027,000000,79.06,79.44,78.67,79.4,53811,0
+RSPU.US,D,20251028,000000,79.4,79.61,78.19,78.32,73350,0
+RSPU.US,D,20251029,000000,78.405,78.57,77.81,78,36173,0
+RSPU.US,D,20251030,000000,77.925,78.6172,77.78,77.81,20260,0
+RSPU.US,D,20251031,000000,77.4101,77.57,76.9805,77.33,17751,0
+RSPU.US,D,20251103,000000,77,77.39,76.32,77.29,28714,0
+RSPU.US,D,20251104,000000,77.175,77.3699,77.1,77.25,27786,0
+RSPU.US,D,20251105,000000,77.1895,77.62,77.118,77.4,25236,0
+RSPU.US,D,20251106,000000,77.7062,77.8599,77.11,77.23,27350,0
+RSPU.US,D,20251107,000000,77.23,78.1,77.18,78.1,28836,0
+RSPU.US,D,20251110,000000,78.365,78.365,77.51,78.07,41708,0
+RSPU.US,D,20251111,000000,78.24,78.35,77.8,78.3,23143,0
+RSPU.US,D,20251112,000000,78.32,78.45,78.06,78.45,23365,0
+RSPU.US,D,20251113,000000,78.1836,78.24,77.6,77.615,28687,0
+RSPU.US,D,20251114,000000,77.4428,78.1295,77.25,77.65,18765,0
+RSPU.US,D,20251117,000000,78.05,78.4651,77.8973,78.19,32194,0
+RSPU.US,D,20251118,000000,78.25,78.52,77.92,77.93,21934,0
+RSPU.US,D,20251119,000000,77.8404,78.02,76.83,76.93,34882,0
+RSPU.US,D,20251120,000000,77.6315,77.82,76.61,76.69,33925,0
+RSPU.US,D,20251121,000000,76.7355,77.3211,76.51,77.02,27457,0
+RSPU.US,D,20251124,000000,77.16,77.8,76.65,77.78,29674,0
+RSPU.US,D,20251125,000000,77.785,77.87,77.1204,77.43,62988,0
+RSPU.US,D,20251126,000000,78.125,78.4453,77.79,78.39,34729,0
+RSPU.US,D,20251128,000000,78.46,78.86,78.46,78.84,23228,0
+RSPU.US,D,20251201,000000,78.235,78.47,76.985,77.06,71187,0
+RSPU.US,D,20251202,000000,77.26,77.29,76.2049,76.25,73050,0
+RSPU.US,D,20251203,000000,76.4324,76.452,75.6774,76.03,29032,0
+RSPU.US,D,20251204,000000,75.92,76.41,75.67,75.89,83875,0
+RSPU.US,D,20251205,000000,75.81,75.98,75.31,75.34,82079,0
+RSPU.US,D,20251208,000000,75.03,75.5,74.42,74.55,88142,0
+RSPU.US,D,20251209,000000,75.18,75.33,74.6284,74.67,105973,0
+RSPU.US,D,20251210,000000,74.64,74.8,74.23,74.48,329066,0
+RSPU.US,D,20251211,000000,74.49,75.18,74.49,74.85,30991,0
+RSPU.US,D,20251212,000000,75.19,75.4054,74.67,74.77,94108,0
+RSPU.US,D,20251215,000000,74.8893,75.52,74.83,75.44,30388,0
+RSPU.US,D,20251216,000000,75.22,75.39,74.61,74.95,27929,0
+RSPU.US,D,20251217,000000,74.97,74.98,74.4599,74.8,29721,0
+RSPU.US,D,20251218,000000,75.1,75.5,75.09,75.36,44630,0
+RSPU.US,D,20251219,000000,75.36,75.4487,74.41,74.45,59896,0
+RSPU.US,D,20251222,000000,73.71,74.3699,73.5,74.31,20025,0
+RSPU.US,D,20251223,000000,74.465,74.6884,74.28,74.474,21413,0
+RSPU.US,D,20251224,000000,74.44,74.875,74.42,74.85,26930,0
+RSPU.US,D,20251226,000000,74.8129,74.913,74.51,74.8,39056,0
+RSPU.US,D,20251229,000000,75,75.37,74.82,75.03,118018,0
+RSPU.US,D,20251230,000000,75.05,75.4236,74.99,75.256,58473,0
+RSPU.US,D,20251231,000000,75.259,75.32,74.74,74.78,33467,0
+RSPU.US,D,20260102,000000,74.98,75.9667,74.63517,75.6,66883,0
+RSPU.US,D,20260105,000000,75.27,75.59,73.69,74.62,66828,0
+RSPU.US,D,20260106,000000,75.0099,75.17,74.52,75.13,85135,0
+RSPU.US,D,20260107,000000,74.9,75.34,73.3801,73.51,50929,0
+RSPU.US,D,20260108,000000,73.5539,74.35,73.43,73.91,56990,0
+RSPU.US,D,20260109,000000,74.8,75.35,74.54,74.55,38324,0
+RSPU.US,D,20260112,000000,74.38,74.8899,74.38,74.67,49033,0
+RSPU.US,D,20260113,000000,74.6076,75.282,74.46,75.1672,24337,0
+RSPU.US,D,20260114,000000,75.455,76.13,75.25,75.87,49267,0
+RSPU.US,D,20260115,000000,76.31,76.9859,76.17,76.68,100723,0
+RSPU.US,D,20260116,000000,76,76.81,76,76.65,66517,0
+RSPU.US,D,20260120,000000,75.95,76.49,75.75,75.89,61283,0
+RSPU.US,D,20260121,000000,76.505,76.505,75.65,76.2,116226,0
+RSPU.US,D,20260122,000000,76.215,76.3485,75.38,75.62,26218,0
+RSPU.US,D,20260123,000000,75.44,75.65,74.74,75.18,99510,0
+RSPU.US,D,20260126,000000,75.5697,76.22,75.45,75.91,33693,0
+RSPU.US,D,20260127,000000,75.8,76.77,75.8,76.77,38345,0
+RSPU.US,D,20260128,000000,77,77,76.3441,76.48,27812,0
+RSPU.US,D,20260129,000000,76.78,77.145,76,76.38,33270,0
+RSPU.US,D,20260130,000000,76.175,76.33,75.57,76.321,19628,0
+RSPU.US,D,20260202,000000,76.485,76.55,75.26,75.37,20731,0
+RSPU.US,D,20260203,000000,75.64,76.91,75.64,76.59,30602,0
+RSPU.US,D,20260204,000000,77,77.06,76.28,76.39,18805,0
+RSPU.US,D,20260205,000000,76.56,76.76,76.245,76.56,22897,0
+RSPU.US,D,20260206,000000,77.7186,77.7186,76.35,76.86,22353,0
+RSPU.US,D,20260209,000000,76.81,77.075,76.26,77.01,52245,0
+RSPU.US,D,20260210,000000,77.42,78.8,77.32,78.37,102614,0
+RSPU.US,D,20260211,000000,78.34,79.02,78.34,78.97,25523,0
+RSPU.US,D,20260212,000000,79.6,80.89,79.25,80.25,42310,0
+RSPU.US,D,20260213,000000,80.44,82.44,80.3,82.39,95853,0
+RSPU.US,D,20260217,000000,82.83,82.9896,82,82.22,35801,0
+RSPU.US,D,20260218,000000,81.878,82,80.785,80.85,42616,0
diff --git a/daily/us/nyse etfs/1/rxd.us.txt b/daily/us/nyse etfs/1/rxd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9358a9dfd8cff6c480b763ebf62edf7eb0f1161
--- /dev/null
+++ b/daily/us/nyse etfs/1/rxd.us.txt	
@@ -0,0 +1,4325 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RXD.US,D,20070201,000000,1469.9,1469.9,1469.9,1469.9,10,0
+RXD.US,D,20070205,000000,1466.1,1466.1,1465.48,1465.48,64,0
+RXD.US,D,20070207,000000,1465.16,1465.16,1465.16,1465.16,10,0
+RXD.US,D,20070209,000000,1478.4,1478.4,1478.4,1478.4,127,0
+RXD.US,D,20070214,000000,1472.12,1472.12,1472.12,1472.12,3,0
+RXD.US,D,20070223,000000,1496.34,1496.34,1496.34,1496.34,7,0
+RXD.US,D,20070226,000000,1491.3,1491.3,1491.3,1491.3,32,0
+RXD.US,D,20070227,000000,1580.06,1580.06,1564.02,1564.98,16,0
+RXD.US,D,20070305,000000,1602.72,1613.44,1602.72,1610.26,22,0
+RXD.US,D,20070306,000000,1609.64,1609.64,1607.14,1607.14,19,0
+RXD.US,D,20070308,000000,1556.44,1556.44,1553.92,1553.92,7,0
+RXD.US,D,20070314,000000,1620.36,1621.6,1620.36,1621,10,0
+RXD.US,D,20070316,000000,1613.12,1613.12,1613.12,1613.12,3,0
+RXD.US,D,20070321,000000,1542.6,1542.6,1542.6,1542.6,7,0
+RXD.US,D,20070323,000000,1541.04,1541.04,1541.04,1541.04,3,0
+RXD.US,D,20070328,000000,1580.06,1580.06,1580.06,1580.06,22,0
+RXD.US,D,20070404,000000,1510.5,1510.5,1509.54,1509.54,13,0
+RXD.US,D,20070405,000000,1491.3,1491.3,1480.58,1480.58,50,0
+RXD.US,D,20070409,000000,1486.56,1486.56,1486.56,1486.56,16,0
+RXD.US,D,20070410,000000,1480.58,1480.58,1477.78,1477.78,7,0
+RXD.US,D,20070411,000000,1495.7,1495.7,1495.7,1495.7,10,0
+RXD.US,D,20070413,000000,1427.42,1427.42,1427.42,1427.42,10,0
+RXD.US,D,20070416,000000,1411.34,1411.34,1401.28,1401.28,73,0
+RXD.US,D,20070417,000000,1389,1389,1386.48,1386.48,7,0
+RXD.US,D,20070418,000000,1405.06,1405.06,1405.06,1405.06,47,0
+RXD.US,D,20070419,000000,1395.92,1396.24,1395.92,1396.24,99,0
+RXD.US,D,20070426,000000,1363.52,1363.52,1363.52,1363.52,3,0
+RXD.US,D,20070430,000000,1383.66,1383.66,1383.66,1383.66,3,0
+RXD.US,D,20070502,000000,1363.52,1363.52,1363.52,1363.52,3,0
+RXD.US,D,20070508,000000,1350.6,1350.6,1350.6,1350.6,7,0
+RXD.US,D,20070510,000000,1378.62,1378.62,1378.62,1378.62,64,0
+RXD.US,D,20070515,000000,1366.32,1366.32,1366.32,1366.32,32,0
+RXD.US,D,20070516,000000,1377.06,1377.06,1377.06,1377.06,3,0
+RXD.US,D,20070517,000000,1371.06,1373.58,1370.44,1370.44,16,0
+RXD.US,D,20070521,000000,1357.24,1357.54,1357.24,1357.54,22,0
+RXD.US,D,20070524,000000,1356.6,1356.6,1356.6,1356.6,3,0
+RXD.US,D,20070525,000000,1359.72,1359.72,1359.72,1359.72,13,0
+RXD.US,D,20070529,000000,1355.96,1355.96,1355.96,1355.96,13,0
+RXD.US,D,20070607,000000,1405.06,1437.8,1405.06,1437.8,188,0
+RXD.US,D,20070608,000000,1442.52,1447.56,1419.2,1419.2,76,0
+RXD.US,D,20070611,000000,1423,1423,1411.64,1413.24,44,0
+RXD.US,D,20070613,000000,1446.28,1446.28,1421.1,1421.1,13,0
+RXD.US,D,20070615,000000,1396.88,1396.88,1396.24,1396.24,25,0
+RXD.US,D,20070618,000000,1408.82,1411.64,1408.82,1411.64,79,0
+RXD.US,D,20070619,000000,1408.82,1408.82,1408.82,1408.82,38,0
+RXD.US,D,20070620,000000,1411.34,1451.34,1411.34,1450.08,99,0
+RXD.US,D,20070621,000000,1451.34,1467.98,1438.44,1448.8,143,0
+RXD.US,D,20070622,000000,1479.62,1481.52,1479.62,1481.52,19,0
+RXD.US,D,20070625,000000,1484.06,1491.3,1463.92,1491.3,60,0
+RXD.US,D,20070626,000000,1458.22,1458.22,1432.42,1445.02,22,0
+RXD.US,D,20070627,000000,1457.32,1463.28,1445.02,1448.8,99,0
+RXD.US,D,20070628,000000,1426.78,1426.78,1417.34,1417.34,13,0
+RXD.US,D,20070629,000000,1426.14,1454.46,1426.14,1439.04,244,0
+RXD.US,D,20070702,000000,1427.74,1491.3,1413.88,1413.88,79,0
+RXD.US,D,20070703,000000,1406.02,1407.26,1406.02,1407.26,162,0
+RXD.US,D,20070705,000000,1413.88,1413.88,1407.26,1407.26,105,0
+RXD.US,D,20070706,000000,1409.14,1409.14,1409.14,1409.14,3,0
+RXD.US,D,20070710,000000,1423.32,1437.8,1423.32,1437.8,35,0
+RXD.US,D,20070711,000000,1429,1434,1427.42,1427.42,19,0
+RXD.US,D,20070712,000000,1417.02,1417.02,1383.06,1383.06,251,0
+RXD.US,D,20070717,000000,1393.74,1393.74,1393.74,1393.74,3,0
+RXD.US,D,20070718,000000,1406.62,1419.52,1406.62,1407.58,93,0
+RXD.US,D,20070720,000000,1424.26,1436.84,1419.52,1436.84,67,0
+RXD.US,D,20070724,000000,1422.06,1449.44,1418.9,1449.44,254,0
+RXD.US,D,20070725,000000,1450.72,1453.5,1437.48,1439.98,270,0
+RXD.US,D,20070726,000000,1464.56,1498.24,1464.56,1490.36,991,0
+RXD.US,D,20070727,000000,1505.14,1542.6,1490.36,1542.6,168,0
+RXD.US,D,20070730,000000,1543.86,1559.6,1533.78,1533.78,47,0
+RXD.US,D,20070731,000000,1528.12,1550.18,1527.48,1542.92,79,0
+RXD.US,D,20070801,000000,1568.1,1578.18,1545.14,1560.54,267,0
+RXD.US,D,20070802,000000,1506.72,1539.14,1498.56,1521.86,572,0
+RXD.US,D,20070803,000000,1519,1555.84,1510.18,1555.84,47,0
+RXD.US,D,20070806,000000,1548.58,1548.58,1501.04,1501.04,254,0
+RXD.US,D,20070807,000000,1507.66,1507.66,1477.14,1487.2,105,0
+RXD.US,D,20070808,000000,1479.04,1489.72,1468.94,1468.94,76,0
+RXD.US,D,20070809,000000,1492.86,1502,1482.48,1501.68,474,0
+RXD.US,D,20070810,000000,1554.88,1556.16,1531.6,1531.6,73,0
+RXD.US,D,20070813,000000,1516.8,1525.94,1516.8,1519,325,0
+RXD.US,D,20070814,000000,1533.16,1554.88,1530,1554.88,270,0
+RXD.US,D,20070815,000000,1554.88,1570,1537.24,1570,181,0
+RXD.US,D,20070816,000000,1587.3,1622.84,1587.3,1619.1,105,0
+RXD.US,D,20070817,000000,1588.24,1588.24,1554.24,1559.6,168,0
+RXD.US,D,20070820,000000,1557.72,1557.72,1557.72,1557.72,13,0
+RXD.US,D,20070821,000000,1553.62,1553.62,1553.62,1553.62,13,0
+RXD.US,D,20070822,000000,1520.26,1520.9,1520.26,1520.9,41,0
+RXD.US,D,20070823,000000,1507.34,1526.58,1507.34,1526.58,53,0
+RXD.US,D,20070824,000000,1501.04,1501.04,1501.04,1501.04,16,0
+RXD.US,D,20070828,000000,1539.78,1542.6,1539.78,1542.6,38,0
+RXD.US,D,20070829,000000,1552.98,1552.98,1549.54,1549.54,32,0
+RXD.US,D,20070831,000000,1489.72,1489.72,1488.12,1488.44,10,0
+RXD.US,D,20070904,000000,1491.62,1491.62,1471.18,1471.18,28,0
+RXD.US,D,20070905,000000,1490.36,1490.36,1490.36,1490.36,47,0
+RXD.US,D,20070906,000000,1483.1,1483.1,1469.9,1471.82,41,0
+RXD.US,D,20070907,000000,1495.7,1495.7,1495.7,1495.7,32,0
+RXD.US,D,20070912,000000,1479.32,1479.32,1460.76,1460.76,83,0
+RXD.US,D,20070913,000000,1445.02,1448.5,1445.02,1448.5,216,0
+RXD.US,D,20070914,000000,1468.3,1468.3,1456.04,1459.48,188,0
+RXD.US,D,20070917,000000,1475.26,1493.18,1475.26,1493.18,53,0
+RXD.US,D,20070918,000000,1478.72,1478.72,1436.22,1436.22,172,0
+RXD.US,D,20070919,000000,1408.2,1412.6,1401.9,1411.96,32,0
+RXD.US,D,20070920,000000,1411.96,1411.96,1411.96,1411.96,159,0
+RXD.US,D,20070924,000000,1418.28,1418.28,1410.4,1412.6,413,0
+RXD.US,D,20070925,000000,1397.5,1408.2,1395.6,1404.14,22,0
+RXD.US,D,20070926,000000,1384.3,1384.3,1384.3,1384.3,3,0
+RXD.US,D,20070928,000000,1386.48,1402.22,1386.48,1402.22,50,0
+RXD.US,D,20071001,000000,1391.22,1391.22,1389,1389,7,0
+RXD.US,D,20071004,000000,1350.6,1351.84,1350.6,1351.84,7,0
+RXD.US,D,20071005,000000,1352.16,1354.08,1336.76,1340.52,47,0
+RXD.US,D,20071008,000000,1346.82,1346.82,1346.82,1346.82,32,0
+RXD.US,D,20071009,000000,1345.26,1345.26,1344.62,1344.62,7,0
+RXD.US,D,20071010,000000,1335.84,1340.84,1335.84,1340.84,7,0
+RXD.US,D,20071012,000000,1351.2,1351.2,1351.2,1351.2,7,0
+RXD.US,D,20071015,000000,1355.96,1373.58,1355.96,1372.94,41,0
+RXD.US,D,20071016,000000,1378,1387.74,1378,1387.74,10,0
+RXD.US,D,20071017,000000,1380.5,1400.66,1380.5,1400.66,19,0
+RXD.US,D,20071018,000000,1380.82,1382.74,1380.82,1382.1,10,0
+RXD.US,D,20071019,000000,1389.62,1400.34,1389.62,1392.78,115,0
+RXD.US,D,20071022,000000,1427.1,1427.1,1427.1,1427.1,3,0
+RXD.US,D,20071023,000000,1417.98,1417.98,1414.5,1414.5,10,0
+RXD.US,D,20071024,000000,1401.9,1401.9,1401.9,1401.9,3,0
+RXD.US,D,20071025,000000,1404.14,1404.14,1395.6,1398.12,331,0
+RXD.US,D,20071029,000000,1387.1,1387.1,1387.1,1387.1,3,0
+RXD.US,D,20071030,000000,1380.5,1380.5,1378.32,1378.32,13,0
+RXD.US,D,20071101,000000,1386.48,1391.52,1386.48,1391.52,25,0
+RXD.US,D,20071102,000000,1411.96,1411.96,1411.96,1411.96,3,0
+RXD.US,D,20071105,000000,1424.58,1427.1,1422.06,1427.1,10,0
+RXD.US,D,20071106,000000,1424.26,1424.26,1418.28,1418.28,13,0
+RXD.US,D,20071107,000000,1421.1,1448.5,1416.38,1448.5,25,0
+RXD.US,D,20071108,000000,1462.98,1462.98,1441.88,1441.88,10,0
+RXD.US,D,20071109,000000,1437.48,1437.48,1435.9,1435.9,13,0
+RXD.US,D,20071112,000000,1449.76,1451.98,1425.18,1451.02,121,0
+RXD.US,D,20071113,000000,1433.68,1433.68,1429.9,1429.9,13,0
+RXD.US,D,20071114,000000,1407.26,1407.26,1394.04,1402.54,44,0
+RXD.US,D,20071115,000000,1413.88,1413.88,1408.2,1408.2,7,0
+RXD.US,D,20071116,000000,1410.08,1410.08,1410.08,1410.08,3,0
+RXD.US,D,20071119,000000,1411.64,1432.42,1411.64,1432.42,121,0
+RXD.US,D,20071120,000000,1419.2,1443.16,1268.76,1411.04,32,0
+RXD.US,D,20071121,000000,1438.72,1467.98,1438.72,1461.08,41,0
+RXD.US,D,20071123,000000,1417.34,1445.02,1417.34,1438.72,8,0
+RXD.US,D,20071126,000000,1453.22,1453.22,1448.2,1448.2,10,0
+RXD.US,D,20071127,000000,1442.52,1442.52,1419.84,1426.78,32,0
+RXD.US,D,20071128,000000,1395.92,1395.92,1392.16,1392.16,13,0
+RXD.US,D,20071129,000000,1357.86,1363.52,1349.36,1349.36,79,0
+RXD.US,D,20071130,000000,1343.98,1343.98,1343.98,1343.98,3,0
+RXD.US,D,20071203,000000,1349.04,1355.32,1349.04,1355.32,7,0
+RXD.US,D,20071204,000000,1360.98,1360.98,1360.98,1360.98,3,0
+RXD.US,D,20071205,000000,1342.1,1342.1,1341.14,1341.14,10,0
+RXD.US,D,20071206,000000,1342.1,1342.1,1324.78,1324.78,22,0
+RXD.US,D,20071207,000000,1321.02,1321.02,1321.02,1321.02,3,0
+RXD.US,D,20071210,000000,1321.02,1321.66,1320.08,1321.66,13,0
+RXD.US,D,20071211,000000,1324.78,1343.38,1321.34,1343.38,67,0
+RXD.US,D,20071212,000000,1344.3,1348.72,1344.3,1348.72,13,0
+RXD.US,D,20071214,000000,1374.84,1374.84,1366.32,1374.52,13,0
+RXD.US,D,20071217,000000,1398.44,1410.4,1398.44,1409.76,25,0
+RXD.US,D,20071218,000000,1403.18,1403.18,1402.86,1402.86,19,0
+RXD.US,D,20071221,000000,1360.66,1360.66,1350,1357.24,44,0
+RXD.US,D,20071224,000000,1350,1350.6,1347.78,1347.78,604,0
+RXD.US,D,20071227,000000,1357.54,1374.52,1357.54,1374.52,241,0
+RXD.US,D,20071228,000000,1379.58,1379.58,1379.58,1379.58,7,0
+RXD.US,D,20071231,000000,1405.7,1405.7,1397.5,1397.5,7,0
+RXD.US,D,20080103,000000,1416.7,1416.7,1403.18,1403.18,38,0
+RXD.US,D,20080104,000000,1421.42,1431.5,1418.28,1429.62,734,0
+RXD.US,D,20080107,000000,1425.82,1425.82,1387.42,1389,73,0
+RXD.US,D,20080108,000000,1386.78,1386.78,1337.34,1380.82,746,0
+RXD.US,D,20080109,000000,1362.24,1362.24,1333.62,1333.62,22,0
+RXD.US,D,20080110,000000,1342.1,1342.1,1320.4,1320.4,292,0
+RXD.US,D,20080111,000000,1335.54,1335.54,1315.98,1318.8,35,0
+RXD.US,D,20080114,000000,1330.76,1345.86,1330.76,1341.78,264,0
+RXD.US,D,20080115,000000,1380.5,1380.5,1352.8,1376.74,140,0
+RXD.US,D,20080116,000000,1363.52,1366.32,1352.16,1358.18,118,0
+RXD.US,D,20080117,000000,1372,1411.96,1372,1411.96,490,0
+RXD.US,D,20080118,000000,1414.82,1469.9,1414.82,1459.48,731,0
+RXD.US,D,20080122,000000,1567.46,1567.46,1526.26,1546.4,409,0
+RXD.US,D,20080123,000000,1591.4,1746.88,1501.68,1566.84,966,0
+RXD.US,D,20080124,000000,1555.84,1580.06,1550.48,1578.5,188,0
+RXD.US,D,20080125,000000,1559.6,1638.3,1559.6,1608.36,201,0
+RXD.US,D,20080128,000000,1629.14,1629.14,1553.62,1553.62,256,0
+RXD.US,D,20080129,000000,1526.84,1564.34,1526.84,1555.84,979,0
+RXD.US,D,20080130,000000,1588.88,1599.9,1556.44,1592.68,827,0
+RXD.US,D,20080131,000000,1614.4,1623.8,1548.58,1578.18,388,0
+RXD.US,D,20080201,000000,1537.54,1558.02,1524.66,1528.12,568,0
+RXD.US,D,20080204,000000,1513.02,1516.8,1507.34,1516.16,124,0
+RXD.US,D,20080205,000000,1547.62,1570.3,1539.78,1570.3,99,0
+RXD.US,D,20080206,000000,1553.92,1572.5,1547.62,1572.5,31,0
+RXD.US,D,20080207,000000,1571.56,1583.84,1558.32,1564.34,319,0
+RXD.US,D,20080208,000000,1590.76,1607.74,1588.88,1598,112,0
+RXD.US,D,20080211,000000,1608.36,1626.34,1601.14,1601.14,124,0
+RXD.US,D,20080212,000000,1584.78,1584.78,1560.86,1573.14,319,0
+RXD.US,D,20080213,000000,1550.18,1555.2,1550.18,1552.02,76,0
+RXD.US,D,20080214,000000,1545.78,1573.14,1545.14,1573.14,79,0
+RXD.US,D,20080215,000000,1590.14,1590.14,1572.82,1574.38,86,0
+RXD.US,D,20080219,000000,1540.4,1566.2,1537.86,1566.2,109,0
+RXD.US,D,20080220,000000,1583.52,1583.52,1572.18,1572.18,28,0
+RXD.US,D,20080221,000000,1567.16,1607.74,1567.16,1607.74,143,0
+RXD.US,D,20080222,000000,1608.68,1643.02,1608.68,1611.86,322,0
+RXD.US,D,20080225,000000,1570,1575,1544.5,1548.9,309,0
+RXD.US,D,20080226,000000,1543.24,1543.24,1531.6,1537.24,121,0
+RXD.US,D,20080227,000000,1544.5,1551.7,1544.5,1551.7,35,0
+RXD.US,D,20080228,000000,1581.92,1591.08,1577.54,1577.54,105,0
+RXD.US,D,20080229,000000,1609,1636.08,1609,1636.08,76,0
+RXD.US,D,20080303,000000,1640.18,1648.68,1623.8,1625.7,244,0
+RXD.US,D,20080304,000000,1644.58,1652.76,1625.7,1627.6,127,0
+RXD.US,D,20080305,000000,1616.88,1627.28,1610.26,1627.28,426,0
+RXD.US,D,20080306,000000,1669.1,1699.98,1669.1,1699.98,79,0
+RXD.US,D,20080307,000000,1727.38,1731.14,1706.6,1731.14,96,0
+RXD.US,D,20080310,000000,1752.84,1816.42,1739,1816.42,1369,0
+RXD.US,D,20080311,000000,1789.7,1844.46,1787.14,1794.08,2226,0
+RXD.US,D,20080312,000000,1796.3,1803.54,1769.86,1803.54,623,0
+RXD.US,D,20080313,000000,1850.42,1850.42,1766.72,1769.54,409,0
+RXD.US,D,20080314,000000,1776.78,1869.02,1776.78,1827.76,617,0
+RXD.US,D,20080317,000000,1883.82,1883.82,1830.62,1846.34,598,0
+RXD.US,D,20080318,000000,1846.34,1846.34,1774.26,1774.26,460,0
+RXD.US,D,20080319,000000,1768.26,1790.02,1716.96,1790.02,959,0
+RXD.US,D,20080320,000000,1836.9,1836.9,1757.54,1757.54,553,0
+RXD.US,D,20080324,000000,1772.98,1772.98,1723.88,1725.78,801,0
+RXD.US,D,20080325,000000,1721.08,1722.32,1713.84,1715.4,439,0
+RXD.US,D,20080326,000000,1734.28,1740.9,1731.78,1737.74,966,0
+RXD.US,D,20080327,000000,1725.78,1727.06,1716.64,1722.64,295,0
+RXD.US,D,20080328,000000,1739.32,1740.26,1739.32,1740.26,13,0
+RXD.US,D,20080331,000000,1777.1,1808.58,1763.26,1767.32,226,0
+RXD.US,D,20080401,000000,1780.56,1780.56,1682.38,1684.88,388,0
+RXD.US,D,20080402,000000,1659.68,1710.68,1632.62,1710.68,445,0
+RXD.US,D,20080403,000000,1704.38,1722.64,1704.38,1707.24,566,0
+RXD.US,D,20080404,000000,1687.7,1687.7,1678.88,1678.88,7,0
+RXD.US,D,20080407,000000,1634.54,1673.24,1634.54,1664.08,201,0
+RXD.US,D,20080408,000000,1672.28,1678.88,1667.26,1667.26,57,0
+RXD.US,D,20080409,000000,1679.5,1707.86,1679.5,1696.52,149,0
+RXD.US,D,20080410,000000,1714.48,1714.48,1643.02,1643.34,201,0
+RXD.US,D,20080411,000000,1678.26,1710.04,1671.02,1710.04,229,0
+RXD.US,D,20080414,000000,1750.96,1750.96,1709.12,1717.28,588,0
+RXD.US,D,20080415,000000,1710.68,1739,1710.68,1739,222,0
+RXD.US,D,20080416,000000,1721.4,1733.34,1708.48,1710.04,465,0
+RXD.US,D,20080417,000000,1724.52,1744.66,1718.22,1737.74,174,0
+RXD.US,D,20080418,000000,1704.38,1753.48,1673.24,1706.6,130,0
+RXD.US,D,20080421,000000,1711.94,1728.32,1709.74,1718.22,344,0
+RXD.US,D,20080422,000000,1719.5,1773.3,1719.5,1766.08,137,0
+RXD.US,D,20080423,000000,1758.5,1758.5,1722.32,1723.56,223,0
+RXD.US,D,20080424,000000,1731.46,1773.62,1686.46,1708.48,218,0
+RXD.US,D,20080425,000000,1683.62,1704.38,1682.98,1692.12,174,0
+RXD.US,D,20080428,000000,1700.3,1741.22,1666.3,1675.72,195,0
+RXD.US,D,20080429,000000,1695.9,1724.2,1630.72,1703.12,695,0
+RXD.US,D,20080430,000000,1712.58,1712.58,1673.54,1690.86,901,0
+RXD.US,D,20080501,000000,1727.7,1727.7,1663.8,1665.02,115,0
+RXD.US,D,20080502,000000,1646.46,1669.1,1646.46,1669.1,547,0
+RXD.US,D,20080505,000000,1682.98,1686.16,1669.42,1677.32,198,0
+RXD.US,D,20080506,000000,1678.26,1708.48,1678.26,1683.3,28,0
+RXD.US,D,20080507,000000,1698.1,1725.78,1684.88,1725.78,266,0
+RXD.US,D,20080508,000000,1698.1,1720.44,1698.1,1711.94,129,0
+RXD.US,D,20080509,000000,1736.5,1736.5,1724.2,1728.64,131,0
+RXD.US,D,20080512,000000,1719.82,1719.82,1703.12,1704.7,93,0
+RXD.US,D,20080513,000000,1702.18,1727.7,1702.18,1721.4,170,0
+RXD.US,D,20080514,000000,1702.8,1702.8,1694.62,1702.8,575,0
+RXD.US,D,20080515,000000,1723.24,1724.2,1705.02,1712.26,111,0
+RXD.US,D,20080516,000000,1710.04,1720.44,1703.12,1703.42,117,0
+RXD.US,D,20080519,000000,1704.38,1704.38,1678.26,1690.22,231,0
+RXD.US,D,20080520,000000,1679.5,1699.34,1678.88,1693.36,388,0
+RXD.US,D,20080521,000000,1681.74,1718.54,1681.74,1718.54,158,0
+RXD.US,D,20080522,000000,1712.58,1712.58,1687.08,1691.82,38,0
+RXD.US,D,20080523,000000,1705.02,1726.74,1703.74,1726.74,113,0
+RXD.US,D,20080527,000000,1709.74,1726.42,1707.24,1709.12,251,0
+RXD.US,D,20080528,000000,1711.94,1726.42,1710.36,1710.36,297,0
+RXD.US,D,20080529,000000,1710.04,1710.04,1642.06,1652.12,371,0
+RXD.US,D,20080530,000000,1617.5,1657.5,1596.1,1642.7,440,0
+RXD.US,D,20080602,000000,1675.42,1696.82,1675.42,1692.42,59,0
+RXD.US,D,20080603,000000,1670.38,1681.1,1660.64,1672.28,201,0
+RXD.US,D,20080604,000000,1680.14,1680.14,1659.68,1668.22,403,0
+RXD.US,D,20080605,000000,1682.98,1682.98,1636.08,1636.08,502,0
+RXD.US,D,20080606,000000,1597.68,1704.7,1597.68,1702.8,672,0
+RXD.US,D,20080609,000000,1712.9,1745.6,1712.9,1728.94,659,0
+RXD.US,D,20080610,000000,1778.68,1778.68,1739.64,1746.24,220,0
+RXD.US,D,20080611,000000,1766.08,1808.26,1766.08,1808.26,621,0
+RXD.US,D,20080612,000000,1829.98,1831.86,1769.22,1790.32,924,0
+RXD.US,D,20080613,000000,1738.38,1775.22,1738.38,1755.4,335,0
+RXD.US,D,20080616,000000,1804.18,1804.18,1744.96,1772.66,682,0
+RXD.US,D,20080617,000000,1748.14,1773.3,1742.8,1771.12,108,0
+RXD.US,D,20080618,000000,1770.48,1816.1,1765.12,1816.1,281,0
+RXD.US,D,20080619,000000,1857.68,2006.88,1765.44,1792.82,473,0
+RXD.US,D,20080620,000000,1809.84,1840.04,1809.84,1831.86,719,0
+RXD.US,D,20080623,000000,1858.3,1858.3,1789.7,1820.22,879,0
+RXD.US,D,20080624,000000,1835.34,1840.66,1802.28,1808.58,269,0
+RXD.US,D,20080625,000000,1807.62,1809.2,1776.48,1778.68,175,0
+RXD.US,D,20080626,000000,1802.6,1839.4,1795.66,1830.3,257,0
+RXD.US,D,20080627,000000,1790.32,1837.84,1790.32,1823.36,152,0
+RXD.US,D,20080630,000000,1823.36,1831.86,1776.78,1797.54,272,0
+RXD.US,D,20080701,000000,1785.92,1825.26,1778.04,1778.36,254,0
+RXD.US,D,20080702,000000,1809.2,1809.2,1692.12,1788.74,840,0
+RXD.US,D,20080703,000000,1793.12,1793.12,1777.4,1792.5,186,0
+RXD.US,D,20080707,000000,1828.72,1832.18,1778.98,1807,480,0
+RXD.US,D,20080708,000000,1845.7,1845.7,1709.12,1709.12,838,0
+RXD.US,D,20080709,000000,1667.9,1716.32,1619.74,1716.32,1252,0
+RXD.US,D,20080710,000000,1683.62,1734.6,1592.68,1704.7,703,0
+RXD.US,D,20080711,000000,1688.96,1750.04,1688.96,1724.52,166,0
+RXD.US,D,20080714,000000,1663.48,1741.22,1641.44,1738.7,218,0
+RXD.US,D,20080715,000000,1787.78,1787.78,1682.98,1692.74,397,0
+RXD.US,D,20080716,000000,1682.98,1690.86,1657.18,1672.92,240,0
+RXD.US,D,20080717,000000,1640.18,1680.46,1618.14,1644.28,166,0
+RXD.US,D,20080718,000000,1596.74,1664.4,1564.34,1661.92,143,0
+RXD.US,D,20080721,000000,1648.68,1685.52,1646.78,1680.46,190,0
+RXD.US,D,20080722,000000,1700.3,1700.3,1648.68,1649.92,199,0
+RXD.US,D,20080723,000000,1622.84,1629.14,1618.46,1621.6,166,0
+RXD.US,D,20080724,000000,1598,1630.72,1598,1628.22,93,0
+RXD.US,D,20080725,000000,1675.72,1675.72,1603.04,1612.18,120,0
+RXD.US,D,20080728,000000,1608.36,1632.3,1593,1632.3,137,0
+RXD.US,D,20080729,000000,1624.76,1624.76,1609.64,1619.74,417,0
+RXD.US,D,20080730,000000,1616.26,1644.58,1612.18,1618.46,109,0
+RXD.US,D,20080731,000000,1598,1603.66,1573.46,1603.66,35,0
+RXD.US,D,20080801,000000,1555.2,1626.34,1555.2,1619.42,217,0
+RXD.US,D,20080804,000000,1652.76,1652.76,1582.56,1595.16,186,0
+RXD.US,D,20080805,000000,1582.56,1582.56,1525.3,1525.3,618,0
+RXD.US,D,20080806,000000,1529.68,1529.68,1502,1505.14,234,0
+RXD.US,D,20080807,000000,1512.7,1545.14,1506.72,1544.5,394,0
+RXD.US,D,20080808,000000,1569.7,1569.7,1473.34,1477.14,159,0
+RXD.US,D,20080811,000000,1495.08,1495.08,1468.3,1472.72,231,0
+RXD.US,D,20080812,000000,1462.04,1475.9,1462.04,1475.9,37,0
+RXD.US,D,20080813,000000,1483.74,1498.88,1477.78,1488.12,181,0
+RXD.US,D,20080814,000000,1492.56,1492.56,1457.64,1469.9,208,0
+RXD.US,D,20080815,000000,1422.68,1463.92,1422.68,1452.6,81,0
+RXD.US,D,20080818,000000,1463.28,1488.44,1457.96,1481.52,69,0
+RXD.US,D,20080819,000000,1451.66,1507.66,1451.66,1507.34,407,0
+RXD.US,D,20080820,000000,1522.78,1528.12,1500.1,1519,108,0
+RXD.US,D,20080821,000000,1545.78,1545.78,1513.32,1515.2,94,0
+RXD.US,D,20080822,000000,1498.88,1502.94,1482.48,1482.48,121,0
+RXD.US,D,20080825,000000,1508.92,1532.54,1508.92,1527.48,113,0
+RXD.US,D,20080826,000000,1524.34,1525.62,1515.84,1525.62,39,0
+RXD.US,D,20080827,000000,1546.4,1550.48,1530.32,1533.46,81,0
+RXD.US,D,20080828,000000,1493.18,1522.16,1493.18,1509.24,71,0
+RXD.US,D,20080829,000000,1513.02,1527.16,1513.02,1525.3,114,0
+RXD.US,D,20080902,000000,1472.72,1540.72,1472.72,1532.84,67,0
+RXD.US,D,20080903,000000,1556.44,1587.3,1527.48,1533.78,296,0
+RXD.US,D,20080904,000000,1572.82,1602.4,1555.84,1602.4,98,0
+RXD.US,D,20080905,000000,1619.1,1647.74,1619.1,1628.52,317,0
+RXD.US,D,20080908,000000,1601.14,1601.14,1554.56,1569.06,523,0
+RXD.US,D,20080909,000000,1531.6,1606.5,1531.6,1605.86,140,0
+RXD.US,D,20080910,000000,1613.44,1613.44,1589.82,1601.44,87,0
+RXD.US,D,20080911,000000,1601.76,1618.78,1557.72,1557.72,111,0
+RXD.US,D,20080912,000000,1583.52,1583.52,1571.56,1571.56,79,0
+RXD.US,D,20080915,000000,1616.88,1623.16,1590.14,1613.12,258,0
+RXD.US,D,20080916,000000,1640.5,1678.58,1624.76,1639.26,237,0
+RXD.US,D,20080917,000000,1687.38,1703.74,1656.86,1675.72,368,0
+RXD.US,D,20080918,000000,1686.16,1761.06,1600.22,1675.72,1397,0
+RXD.US,D,20080919,000000,1491.62,1652.76,1340.52,1651.18,971,0
+RXD.US,D,20080922,000000,1656.86,1711.62,1649.3,1711.62,278,0
+RXD.US,D,20080923,000000,1694.3,1729.56,1675.1,1705.02,1521,0
+RXD.US,D,20080924,000000,1698.7,1747.82,1698.7,1722,146,0
+RXD.US,D,20080925,000000,1753.48,1753.48,1639.56,1645.82,118,0
+RXD.US,D,20080926,000000,1642.06,1666.3,1642.06,1646.46,158,0
+RXD.US,D,20080929,000000,1668.22,1778.98,1665.66,1764.18,285,0
+RXD.US,D,20080930,000000,1763.26,1767.32,1723.24,1723.88,129,0
+RXD.US,D,20081001,000000,1744.02,1744.02,1723.56,1725.14,125,0
+RXD.US,D,20081002,000000,1746.88,1769.86,1746.88,1766.08,75,0
+RXD.US,D,20081003,000000,1734.28,1768.26,1733.04,1768.26,44,0
+RXD.US,D,20081006,000000,1880.64,2056.9,1850.42,1978.22,340,0
+RXD.US,D,20081007,000000,1884.12,2034.26,1884.12,2028.88,112,0
+RXD.US,D,20081008,000000,2109.14,2162.38,2061.92,2162.38,182,0
+RXD.US,D,20081009,000000,2153.86,2406.28,2038.02,2406.28,251,0
+RXD.US,D,20081010,000000,2088.08,2810.44,2087.76,2620,457,0
+RXD.US,D,20081013,000000,2360,2377.66,2023.86,2023.86,290,0
+RXD.US,D,20081014,000000,1893.54,2045.28,1698.7,1959.32,233,0
+RXD.US,D,20081015,000000,2001.18,2199.18,2001.18,2199.18,282,0
+RXD.US,D,20081016,000000,2199.48,2389.58,2084.3,2089.02,225,0
+RXD.US,D,20081017,000000,2100.32,2237.54,1944.84,2065.1,285,0
+RXD.US,D,20081020,000000,2052.8,2052.8,1924.4,1924.4,85,0
+RXD.US,D,20081021,000000,1951.8,1970.68,1896.08,1969.08,80,0
+RXD.US,D,20081022,000000,2004.02,2227.52,2004.02,2203.26,223,0
+RXD.US,D,20081023,000000,2263.38,2290.8,2079.9,2122.66,195,0
+RXD.US,D,20081024,000000,2310.28,2352.14,2185.96,2219.64,230,0
+RXD.US,D,20081027,000000,2317.84,2386.14,2230.66,2386.14,99,0
+RXD.US,D,20081028,000000,2285.08,2420.16,2124.58,2124.58,137,0
+RXD.US,D,20081029,000000,2139.4,2142.5,2041.48,2041.48,87,0
+RXD.US,D,20081030,000000,1902.06,2090.58,1902.06,2038.96,64,0
+RXD.US,D,20081031,000000,2025.74,2025.74,1949.9,2002.74,125,0
+RXD.US,D,20081103,000000,1954.6,1962.18,1937.3,1937.3,55,0
+RXD.US,D,20081104,000000,1927.56,1936.66,1883.5,1904.58,77,0
+RXD.US,D,20081105,000000,1978.5,2006.24,1900.14,2006.24,462,0
+RXD.US,D,20081106,000000,2149.16,2151.64,2023.86,2151.64,323,0
+RXD.US,D,20081107,000000,2069.52,2109.14,2026.7,2058.16,28,0
+RXD.US,D,20081110,000000,2005.3,2070.8,2005.3,2070.16,41,0
+RXD.US,D,20081111,000000,2130.54,2151.64,2087.76,2128.36,136,0
+RXD.US,D,20081112,000000,2161.74,2229.72,2137.16,2229.72,97,0
+RXD.US,D,20081113,000000,2253.32,2341.76,1995.54,1995.54,241,0
+RXD.US,D,20081114,000000,2023.24,2114.2,1984.52,2114.2,64,0
+RXD.US,D,20081117,000000,2202.64,2210.52,2171.46,2175.26,570,0
+RXD.US,D,20081118,000000,2231.6,2316.88,2168.02,2217.74,130,0
+RXD.US,D,20081119,000000,2162.38,2385.18,2135.3,2379.54,450,0
+RXD.US,D,20081120,000000,2430.2,2733,2346.8,2733,226,0
+RXD.US,D,20081121,000000,2623.44,2852,2513.94,2513.94,248,0
+RXD.US,D,20081124,000000,2414.76,2416.04,2231.92,2366.92,226,0
+RXD.US,D,20081125,000000,2218.36,2349.96,2216.48,2287.92,489,0
+RXD.US,D,20081126,000000,2343.64,2383.32,2244.8,2279.12,219,0
+RXD.US,D,20081128,000000,2235.68,2235.68,2201.38,2201.38,9,0
+RXD.US,D,20081201,000000,2277.56,2432.74,2277.56,2432.74,385,0
+RXD.US,D,20081202,000000,2396.86,2396.86,2288.24,2288.24,66,0
+RXD.US,D,20081203,000000,2237.26,2244.48,2215.54,2244.48,28,0
+RXD.US,D,20081204,000000,2236.94,2306.8,2190.98,2255.86,125,0
+RXD.US,D,20081205,000000,2306.18,2353.08,2248.92,2248.92,38,0
+RXD.US,D,20081208,000000,2044.64,2072.62,2007.78,2058.16,101,0
+RXD.US,D,20081209,000000,2103.82,2163.02,2006.88,2143.12,115,0
+RXD.US,D,20081210,000000,2087.12,2155.12,2083.34,2113.58,403,0
+RXD.US,D,20081211,000000,2109.14,2130.54,2071.98,2122.66,63,0
+RXD.US,D,20081212,000000,2078.3,2207.68,2078.3,2119.22,123,0
+RXD.US,D,20081215,000000,2079.26,2156.68,2079.26,2103.5,113,0
+RXD.US,D,20081216,000000,2055.98,2073.26,1973.18,1973.18,96,0
+RXD.US,D,20081217,000000,1975.08,1975.08,1927.56,1971,273,0
+RXD.US,D,20081218,000000,1887.88,1967.84,1887.88,1955.86,101,0
+RXD.US,D,20081219,000000,1923.46,1923.46,1919.98,1919.98,7,0
+RXD.US,D,20081222,000000,1921.26,1971,1904.58,1955.22,80,0
+RXD.US,D,20081223,000000,1951.48,2021.04,1897.96,2019.16,95,0
+RXD.US,D,20081224,000000,1863.98,1938.26,1860.8,1933.52,21,0
+RXD.US,D,20081226,000000,1731.46,1953.06,1731.46,1951.48,138,0
+RXD.US,D,20081229,000000,1971,2008.1,1971,2008.1,24,0
+RXD.US,D,20081230,000000,1888.52,1932.26,1888.52,1888.52,70,0
+RXD.US,D,20081231,000000,2067.3,2067.3,1790.32,1835.34,66,0
+RXD.US,D,20090102,000000,1813.92,1813.92,1730.5,1730.5,100,0
+RXD.US,D,20090105,000000,1736.8,1821.16,1736.8,1797.54,118,0
+RXD.US,D,20090106,000000,1786.54,1857.06,1786.54,1835.02,93,0
+RXD.US,D,20090107,000000,1889.14,1896.08,1851.06,1893.24,54,0
+RXD.US,D,20090108,000000,1899.52,1904.26,1874.36,1874.36,200,0
+RXD.US,D,20090109,000000,1894.18,1897.96,1871.22,1897.96,78,0
+RXD.US,D,20090112,000000,2038.96,2038.96,1892.3,1931.94,272,0
+RXD.US,D,20090113,000000,1920.3,1920.3,1888.52,1898.28,35,0
+RXD.US,D,20090114,000000,1931.94,1973.5,1931.94,1972.86,116,0
+RXD.US,D,20090115,000000,1964.06,2036.46,1926.28,1944.54,653,0
+RXD.US,D,20090116,000000,1892,1937.3,1887.88,1889.46,174,0
+RXD.US,D,20090120,000000,1889.46,1982.92,1869.34,1965.64,37,0
+RXD.US,D,20090121,000000,2044.96,2044.96,1922.82,1925.04,271,0
+RXD.US,D,20090122,000000,1922.82,1922.82,1894.18,1894.18,90,0
+RXD.US,D,20090123,000000,2080.22,2080.22,1885.66,1885.66,67,0
+RXD.US,D,20090126,000000,1786.84,1925.68,1786.84,1898.92,345,0
+RXD.US,D,20090127,000000,1857.06,1857.06,1809.52,1826.82,132,0
+RXD.US,D,20090128,000000,1795.34,1811.7,1778.98,1796.92,142,0
+RXD.US,D,20090129,000000,1798.5,1829.34,1798.5,1821.48,28,0
+RXD.US,D,20090130,000000,1857.06,1878.16,1826.82,1865.18,105,0
+RXD.US,D,20090202,000000,1857.06,1857.06,1806.68,1823.36,51,0
+RXD.US,D,20090203,000000,1825.58,1825.58,1725.14,1734.28,83,0
+RXD.US,D,20090204,000000,1668.22,1764.5,1668.22,1764.5,218,0
+RXD.US,D,20090205,000000,1792.5,1792.5,1728.32,1736.8,138,0
+RXD.US,D,20090206,000000,1715.4,1717.6,1687.38,1706.92,259,0
+RXD.US,D,20090209,000000,1603.04,1738.06,1603.04,1711.3,102,0
+RXD.US,D,20090210,000000,1730.82,1820.22,1722.94,1820.22,349,0
+RXD.US,D,20090211,000000,1800.08,1800.08,1777.4,1777.4,113,0
+RXD.US,D,20090212,000000,1812.66,1812.66,1764.8,1770.48,121,0
+RXD.US,D,20090213,000000,1747.5,1764.8,1736.5,1749.4,70,0
+RXD.US,D,20090217,000000,1755.72,1856.74,1755.72,1808.9,257,0
+RXD.US,D,20090218,000000,1859.88,1859.88,1822.74,1833.76,221,0
+RXD.US,D,20090219,000000,1808.9,1841.3,1805.1,1841.3,103,0
+RXD.US,D,20090220,000000,2009.38,2009.38,1860.18,1891.68,119,0
+RXD.US,D,20090223,000000,1892,1979.78,1892,1977.6,884,0
+RXD.US,D,20090224,000000,1945.16,1951.16,1897.96,1897.96,217,0
+RXD.US,D,20090225,000000,1942.98,1987.64,1935.7,1935.7,58,0
+RXD.US,D,20090226,000000,1979.14,2157.3,1943.28,2151,757,0
+RXD.US,D,20090227,000000,2226.24,2332,2209.58,2330.44,3511,0
+RXD.US,D,20090302,000000,2574.36,2574.36,2416.68,2549.48,2575,0
+RXD.US,D,20090303,000000,2516.44,2591.96,2442.16,2541.64,985,0
+RXD.US,D,20090304,000000,2436.48,2536.28,2359.7,2395.9,1637,0
+RXD.US,D,20090305,000000,2528.7,2591.66,2476.16,2572.14,648,0
+RXD.US,D,20090306,000000,2573.72,2590.12,2484.02,2498.18,1701,0
+RXD.US,D,20090309,000000,2541.02,2568.7,2436.8,2529.96,502,0
+RXD.US,D,20090310,000000,2511.74,2511.74,2351.54,2355.6,1101,0
+RXD.US,D,20090311,000000,2372.94,2429.56,2279.76,2429.24,739,0
+RXD.US,D,20090312,000000,2429.56,2429.56,2174.3,2182.84,495,0
+RXD.US,D,20090313,000000,2134.66,2151,2023.56,2044.32,403,0
+RXD.US,D,20090316,000000,1920.3,2090.28,1920.3,2090.28,276,0
+RXD.US,D,20090317,000000,2079.26,2122.06,2022.6,2022.6,1298,0
+RXD.US,D,20090318,000000,2073.26,2073.26,1968.76,2025.42,284,0
+RXD.US,D,20090319,000000,1949.9,2140.98,1949.9,2113.9,382,0
+RXD.US,D,20090320,000000,2064.46,2120.8,2064.46,2096.22,126,0
+RXD.US,D,20090323,000000,2045.92,2058.16,1950.2,1950.2,428,0
+RXD.US,D,20090324,000000,1951.48,1997.42,1943.28,1997.42,153,0
+RXD.US,D,20090325,000000,1970.36,2049.66,1943.58,1976.98,280,0
+RXD.US,D,20090326,000000,1922.18,1988.6,1922.18,1922.82,259,0
+RXD.US,D,20090327,000000,1956.5,1965.64,1916.84,1955.86,164,0
+RXD.US,D,20090330,000000,2008.42,2022.92,1982.6,1988.6,520,0
+RXD.US,D,20090331,000000,1951.48,1975.4,1911.5,1975.4,97,0
+RXD.US,D,20090401,000000,1986.42,2069.2,1976.66,1982,251,0
+RXD.US,D,20090402,000000,1935.7,1974.76,1935.7,1974.76,270,0
+RXD.US,D,20090403,000000,2033,2049.02,2028.26,2028.26,70,0
+RXD.US,D,20090406,000000,2051.86,2051.86,1979.78,2031.42,100,0
+RXD.US,D,20090407,000000,1926.6,2079.9,1926.6,2031.1,169,0
+RXD.US,D,20090408,000000,2005.6,2033.64,2005.6,2032.68,162,0
+RXD.US,D,20090409,000000,1969.08,1997.42,1952.44,1987.04,121,0
+RXD.US,D,20090413,000000,2052.18,2052.18,1959,1963.74,97,0
+RXD.US,D,20090414,000000,1979.78,1982.92,1960.9,1982.92,58,0
+RXD.US,D,20090415,000000,1981.04,2001.8,1947.7,1953.66,231,0
+RXD.US,D,20090416,000000,1952.44,1969.08,1931.62,1938.26,111,0
+RXD.US,D,20090417,000000,1918.44,1918.44,1886.92,1895.44,253,0
+RXD.US,D,20090420,000000,1926.92,1973.5,1825.88,1972.86,152,0
+RXD.US,D,20090421,000000,2023.56,2027.94,2023.56,2027,21,0
+RXD.US,D,20090422,000000,2025.1,2058.48,2017.88,2058.48,246,0
+RXD.US,D,20090423,000000,2092.5,2134.04,2062.88,2062.88,145,0
+RXD.US,D,20090424,000000,2043.36,2044.64,2029.5,2033.64,39,0
+RXD.US,D,20090427,000000,2092.8,2237.86,1986.74,2008.74,415,0
+RXD.US,D,20090428,000000,1997.12,1997.12,1974.76,1990.18,744,0
+RXD.US,D,20090429,000000,1977.9,1981.68,1910.86,1976.04,392,0
+RXD.US,D,20090430,000000,1944.54,1997.12,1919.06,1962.18,277,0
+RXD.US,D,20090501,000000,1999.96,2004.98,1995.54,2003.06,166,0
+RXD.US,D,20090504,000000,1973.5,1973.5,1905.52,1905.52,199,0
+RXD.US,D,20090505,000000,1916.84,1916.84,1879.68,1881.6,211,0
+RXD.US,D,20090506,000000,1908.96,1921.86,1902.68,1902.68,137,0
+RXD.US,D,20090507,000000,1856.1,1856.74,1797.54,1806.68,162,0
+RXD.US,D,20090508,000000,1779.3,1788.74,1756.36,1774.9,490,0
+RXD.US,D,20090511,000000,1824.32,1824.32,1788.1,1808.26,495,0
+RXD.US,D,20090512,000000,1846.02,1846.02,1759.14,1769.22,353,0
+RXD.US,D,20090513,000000,1754.12,1773.94,1751.28,1768.9,156,0
+RXD.US,D,20090514,000000,1756.04,1774.26,1748.44,1767.96,678,0
+RXD.US,D,20090515,000000,1787.14,1816.74,1776.18,1812.66,77,0
+RXD.US,D,20090518,000000,1796.3,1827.76,1772.66,1772.66,57,0
+RXD.US,D,20090519,000000,1770.8,1791.86,1770.8,1782.76,146,0
+RXD.US,D,20090520,000000,1750.32,1764.18,1741.86,1764.18,50,0
+RXD.US,D,20090521,000000,1803.86,1842.88,1776.48,1818.32,200,0
+RXD.US,D,20090522,000000,1822.1,1822.1,1791.86,1804.78,190,0
+RXD.US,D,20090526,000000,1848.56,1860.8,1758.82,1768.58,327,0
+RXD.US,D,20090527,000000,1751.92,1782.12,1751.92,1782.12,124,0
+RXD.US,D,20090528,000000,1780.88,1807,1760.42,1774.9,732,0
+RXD.US,D,20090529,000000,1767,1785.3,1755.08,1763.56,141,0
+RXD.US,D,20090601,000000,1697.78,1711.94,1675.42,1708.8,184,0
+RXD.US,D,20090602,000000,1694.3,1707.24,1649.3,1661.28,244,0
+RXD.US,D,20090603,000000,1695.9,1695.9,1669.1,1669.1,351,0
+RXD.US,D,20090604,000000,1656.22,1715.1,1656.22,1707.24,63,0
+RXD.US,D,20090605,000000,1698.38,1738.06,1698.38,1718.54,115,0
+RXD.US,D,20090608,000000,1738.7,1778.36,1726.1,1749.08,390,0
+RXD.US,D,20090609,000000,1748.76,1761.38,1746.56,1759.78,249,0
+RXD.US,D,20090610,000000,1725.14,1795.02,1725.14,1778.36,414,0
+RXD.US,D,20090611,000000,1746.88,1746.88,1706.28,1728.94,401,0
+RXD.US,D,20090612,000000,1756.96,1894.8,1700.6,1735.88,461,0
+RXD.US,D,20090615,000000,1746.24,1825.58,1746.24,1814.54,237,0
+RXD.US,D,20090616,000000,1810.78,1816.74,1712.26,1801.64,355,0
+RXD.US,D,20090617,000000,1801.64,1801.64,1724.82,1725.46,115,0
+RXD.US,D,20090618,000000,1727.38,1741.54,1654.96,1665.02,374,0
+RXD.US,D,20090619,000000,1649,1655.9,1609,1646.14,1217,0
+RXD.US,D,20090622,000000,1674.8,1710.04,1674.8,1710.04,925,0
+RXD.US,D,20090623,000000,1709.12,1719.5,1695.9,1705.98,266,0
+RXD.US,D,20090624,000000,1714.78,1714.78,1681.74,1690.86,282,0
+RXD.US,D,20090625,000000,1699.98,1699.98,1584.78,1597.68,332,0
+RXD.US,D,20090626,000000,1612.48,1623.48,1549.22,1609.96,31,0
+RXD.US,D,20090629,000000,1588.56,1630.4,1576.26,1576.26,877,0
+RXD.US,D,20090630,000000,1587.92,1612.8,1586.34,1601.44,857,0
+RXD.US,D,20090701,000000,1542.28,1610.9,1542.28,1600.52,184,0
+RXD.US,D,20090702,000000,1636.7,1675.1,1636.7,1675.1,121,0
+RXD.US,D,20090706,000000,1674.8,1694.94,1658.12,1658.12,352,0
+RXD.US,D,20090707,000000,1642.38,1671.34,1642.38,1667.58,164,0
+RXD.US,D,20090708,000000,1604.92,1697.46,1604.92,1645.5,269,0
+RXD.US,D,20090709,000000,1645.5,1699.66,1645.5,1682.98,499,0
+RXD.US,D,20090710,000000,1696.82,1705.98,1673.24,1695.58,188,0
+RXD.US,D,20090713,000000,1707.56,1707.56,1642.06,1647.74,257,0
+RXD.US,D,20090714,000000,1629.46,1645.5,1626.34,1632.3,81,0
+RXD.US,D,20090715,000000,1639.26,1647.42,1599.26,1602.72,481,0
+RXD.US,D,20090716,000000,1597.06,1600.52,1566.52,1573.78,191,0
+RXD.US,D,20090717,000000,1580.38,1595.78,1580.38,1589.82,16,0
+RXD.US,D,20090720,000000,1563.38,1605.86,1563.38,1576.9,363,0
+RXD.US,D,20090721,000000,1543.56,1558.02,1537.86,1541.98,120,0
+RXD.US,D,20090722,000000,1535.04,1555.2,1523.4,1547.94,203,0
+RXD.US,D,20090723,000000,1513.32,1513.32,1465.48,1474.62,153,0
+RXD.US,D,20090724,000000,1475.9,1475.9,1428.7,1428.7,300,0
+RXD.US,D,20090727,000000,1420.78,1440.94,1413.24,1429,264,0
+RXD.US,D,20090728,000000,1434.62,1472.72,1401.28,1417.66,224,0
+RXD.US,D,20090729,000000,1412.6,1421.42,1400.66,1416.38,87,0
+RXD.US,D,20090730,000000,1385.84,1405.7,1361.92,1405.38,266,0
+RXD.US,D,20090731,000000,1405.06,1417.66,1402.22,1417.02,210,0
+RXD.US,D,20090803,000000,1400.66,1431.5,1400.66,1404.44,235,0
+RXD.US,D,20090804,000000,1405.38,1410.08,1404.76,1407.9,163,0
+RXD.US,D,20090805,000000,1414.82,1436.84,1414.82,1432.1,25,0
+RXD.US,D,20090806,000000,1433.38,1470.22,1433.38,1463.6,535,0
+RXD.US,D,20090807,000000,1426.14,1454.46,1423,1438.44,148,0
+RXD.US,D,20090810,000000,1447.88,1456.68,1424.9,1425.5,164,0
+RXD.US,D,20090811,000000,1434.62,1434.62,1412.28,1422.36,272,0
+RXD.US,D,20090812,000000,1432.42,1432.42,1398.76,1413.24,363,0
+RXD.US,D,20090813,000000,1432.1,1440.62,1414.5,1423.32,204,0
+RXD.US,D,20090814,000000,1360.66,1485.66,1360.66,1424.26,260,0
+RXD.US,D,20090817,000000,1431.18,1435.26,1417.98,1422.06,132,0
+RXD.US,D,20090818,000000,1433.68,1433.68,1430.54,1430.54,16,0
+RXD.US,D,20090819,000000,1436.84,1436.84,1389.62,1389.62,93,0
+RXD.US,D,20090820,000000,1394.04,1394.04,1341.46,1373.26,101,0
+RXD.US,D,20090821,000000,1351.2,1351.2,1335.54,1343.7,115,0
+RXD.US,D,20090824,000000,1341.78,1343.38,1331.7,1331.7,369,0
+RXD.US,D,20090825,000000,1326.04,1326.98,1316.9,1321.66,182,0
+RXD.US,D,20090826,000000,1326.36,1333.3,1310.32,1330.16,295,0
+RXD.US,D,20090827,000000,1344.3,1349.04,1320.72,1325.1,256,0
+RXD.US,D,20090828,000000,1323.22,1356.92,1323.22,1351.2,237,0
+RXD.US,D,20090831,000000,1353.44,1371.06,1348.72,1357.24,173,0
+RXD.US,D,20090901,000000,1366.64,1397.5,1341.46,1390.26,222,0
+RXD.US,D,20090902,000000,1375.78,1394.04,1375.78,1384.88,67,0
+RXD.US,D,20090903,000000,1390.9,1409.14,1390.9,1391.52,79,0
+RXD.US,D,20090904,000000,1380.5,1380.5,1362.24,1364.16,36,0
+RXD.US,D,20090908,000000,1352.48,1383.34,1342.74,1362.88,124,0
+RXD.US,D,20090909,000000,1355.32,1355.32,1332.66,1334.26,323,0
+RXD.US,D,20090910,000000,1322.9,1342.1,1315.98,1324.48,353,0
+RXD.US,D,20090911,000000,1310.96,1315.04,1304.96,1313.14,178,0
+RXD.US,D,20090914,000000,1291.1,1309.7,1291.1,1297.72,246,0
+RXD.US,D,20090915,000000,1306.22,1315.66,1306.22,1315.04,45,0
+RXD.US,D,20090916,000000,1312.54,1317.22,1298.68,1298.68,129,0
+RXD.US,D,20090917,000000,1298.36,1298.36,1292.36,1294.24,28,0
+RXD.US,D,20090918,000000,1259.32,1291.1,1259,1287.66,46,0
+RXD.US,D,20090921,000000,1302.44,1302.44,1278.2,1280.4,96,0
+RXD.US,D,20090922,000000,1293.32,1293.32,1287.34,1293,89,0
+RXD.US,D,20090923,000000,1276.02,1312.22,1276.02,1311.9,232,0
+RXD.US,D,20090924,000000,1314.4,1342.74,1314.4,1342.74,144,0
+RXD.US,D,20090925,000000,1330.46,1330.76,1324.78,1328.26,101,0
+RXD.US,D,20090928,000000,1323.84,1323.84,1279.48,1297.4,231,0
+RXD.US,D,20090929,000000,1293.64,1296.46,1290.46,1290.46,50,0
+RXD.US,D,20090930,000000,1320.4,1330.16,1302.12,1306.54,128,0
+RXD.US,D,20091001,000000,1317.52,1348.72,1317.22,1348.72,80,0
+RXD.US,D,20091002,000000,1369.18,1369.18,1356.6,1356.6,49,0
+RXD.US,D,20091005,000000,1343.98,1347.78,1343.98,1347.78,16,0
+RXD.US,D,20091006,000000,1339.26,1339.26,1326.36,1326.36,10,0
+RXD.US,D,20091007,000000,1326.98,1326.98,1317.22,1318.16,168,0
+RXD.US,D,20091008,000000,1304.32,1317.22,1294.24,1317.22,119,0
+RXD.US,D,20091009,000000,1319.44,1319.44,1290.46,1295.52,47,0
+RXD.US,D,20091012,000000,1273.48,1286.1,1273.48,1286.1,32,0
+RXD.US,D,20091013,000000,1259,1304.96,1259,1303.08,122,0
+RXD.US,D,20091014,000000,1296.76,1296.76,1273.48,1273.48,232,0
+RXD.US,D,20091015,000000,1257.42,1263.1,1251.16,1251.78,31,0
+RXD.US,D,20091016,000000,1258.06,1261.54,1258.06,1259,32,0
+RXD.US,D,20091019,000000,1259.96,1265.64,1230.68,1235.72,122,0
+RXD.US,D,20091020,000000,1235.1,1263.74,1235.1,1263.74,108,0
+RXD.US,D,20091021,000000,1283.88,1291.42,1232.26,1291.42,141,0
+RXD.US,D,20091022,000000,1294.88,1294.88,1273.48,1275.7,38,0
+RXD.US,D,20091023,000000,1251.46,1310.96,1251.46,1306.54,190,0
+RXD.US,D,20091026,000000,1334.58,1334.58,1328.26,1328.26,13,0
+RXD.US,D,20091027,000000,1337.06,1337.06,1312.86,1320.08,206,0
+RXD.US,D,20091028,000000,1379.86,1379.86,1323.84,1360.04,145,0
+RXD.US,D,20091029,000000,1356.6,1356.6,1336.76,1336.76,106,0
+RXD.US,D,20091030,000000,1328.9,1375.46,1328.9,1375.46,238,0
+RXD.US,D,20091102,000000,1372.32,1372.32,1334.26,1355.02,103,0
+RXD.US,D,20091103,000000,1366.64,1366.64,1351.2,1351.2,23,0
+RXD.US,D,20091104,000000,1334.26,1334.26,1290.14,1300.58,255,0
+RXD.US,D,20091105,000000,1335.84,1335.84,1275.08,1276.02,341,0
+RXD.US,D,20091106,000000,1276.02,1276.02,1268.44,1268.44,21,0
+RXD.US,D,20091109,000000,1247.36,1252.08,1247.36,1252.08,7,0
+RXD.US,D,20091110,000000,1224.04,1230.36,1212.76,1215.88,119,0
+RXD.US,D,20091111,000000,1199.84,1223.1,1199.84,1208.94,247,0
+RXD.US,D,20091112,000000,1200.16,1223.42,1200.16,1223.42,32,0
+RXD.US,D,20091113,000000,1216.2,1220.6,1216.2,1219.04,107,0
+RXD.US,D,20091116,000000,1258.38,1258.38,1180,1180,141,0
+RXD.US,D,20091117,000000,1180.64,1183.78,1158,1183.78,715,0
+RXD.US,D,20091118,000000,1194.5,1194.5,1171.22,1171.22,889,0
+RXD.US,D,20091119,000000,1172.46,1200.78,1172.46,1200.78,134,0
+RXD.US,D,20091120,000000,1188.8,1188.8,1178.12,1179.06,144,0
+RXD.US,D,20091123,000000,1150.72,1154.2,1098.82,1154.2,100,0
+RXD.US,D,20091124,000000,1156.4,1156.4,1136.9,1137.84,484,0
+RXD.US,D,20091125,000000,1128.06,1128.06,1122.1,1122.1,230,0
+RXD.US,D,20091127,000000,1212.76,1212.76,1134.68,1145.06,467,0
+RXD.US,D,20091130,000000,1153.88,1156.4,1150.4,1150.72,54,0
+RXD.US,D,20091201,000000,1129.02,1129.02,1121.14,1123.36,41,0
+RXD.US,D,20091202,000000,1123.68,1123.68,1123.68,1123.68,3,0
+RXD.US,D,20091203,000000,1039.94,1127.42,1039.94,1127.42,69,0
+RXD.US,D,20091204,000000,1101.94,1126.18,1098.5,1122.74,209,0
+RXD.US,D,20091207,000000,1101.62,1126.18,1101.62,1126.18,224,0
+RXD.US,D,20091208,000000,1143.84,1145.38,1142.88,1142.88,15,0
+RXD.US,D,20091209,000000,1141.28,1141.28,1141.28,1141.28,3,0
+RXD.US,D,20091210,000000,1122.42,1122.42,1103.82,1103.82,60,0
+RXD.US,D,20091211,000000,1104.78,1104.78,1103.18,1103.5,18,0
+RXD.US,D,20091215,000000,1091.88,1093.44,1084.96,1085.6,112,0
+RXD.US,D,20091216,000000,1076.46,1091.88,1076.46,1091.56,550,0
+RXD.US,D,20091217,000000,1112.66,1112.66,1110.44,1110.44,83,0
+RXD.US,D,20091218,000000,1119.28,1119.28,1108.24,1110.44,96,0
+RXD.US,D,20091221,000000,1064.82,1081.78,1064.82,1081.78,67,0
+RXD.US,D,20091222,000000,1071.1,1073.02,1067.64,1070.16,194,0
+RXD.US,D,20091223,000000,1067.64,1070.8,1067.64,1069.84,306,0
+RXD.US,D,20091224,000000,1064.52,1073.94,1064.52,1072.38,257,0
+RXD.US,D,20091228,000000,1067.32,1069.52,1065.14,1065.14,87,0
+RXD.US,D,20091229,000000,1062.92,1064.2,1060.7,1064.2,149,0
+RXD.US,D,20091230,000000,1082.42,1082.42,1069.22,1071.74,107,0
+RXD.US,D,20091231,000000,1071.42,1090,1071.42,1090,65,0
+RXD.US,D,20100104,000000,1067.94,1067.94,1061.64,1062.28,557,0
+RXD.US,D,20100105,000000,1070.16,1076.14,1070.16,1074.24,381,0
+RXD.US,D,20100106,000000,1063.24,1065.14,1063.24,1065.14,16,0
+RXD.US,D,20100107,000000,1062.92,1062.92,1050.68,1051.3,232,0
+RXD.US,D,20100108,000000,1053.16,1053.16,1048.12,1050.36,137,0
+RXD.US,D,20100111,000000,1039.3,1042.78,1033.94,1033.94,145,0
+RXD.US,D,20100112,000000,1044.66,1051.3,1044.66,1051.3,141,0
+RXD.US,D,20100113,000000,1032.98,1035.54,1016.34,1018.22,658,0
+RXD.US,D,20100114,000000,1018.22,1042.14,1002.8,1002.8,157,0
+RXD.US,D,20100115,000000,1002.8,1023.24,1002.8,1023.24,426,0
+RXD.US,D,20100119,000000,999.96,999.96,972.92,976.36,1864,0
+RXD.US,D,20100120,000000,972.6,999.32,962.52,983.6,2222,0
+RXD.US,D,20100121,000000,964.08,1028.3,964.08,1027.66,433,0
+RXD.US,D,20100122,000000,1025.48,1048.12,1016.34,1046.22,461,0
+RXD.US,D,20100125,000000,1044.06,1050.36,1042.46,1050.36,203,0
+RXD.US,D,20100126,000000,1069.52,1070.16,1052.22,1055.38,143,0
+RXD.US,D,20100127,000000,1055.06,1060.38,1044.06,1046.52,194,0
+RXD.US,D,20100128,000000,1038.68,1066.68,1038.68,1061.02,330,0
+RXD.US,D,20100129,000000,1062.28,1070.48,1047.48,1070.48,199,0
+RXD.US,D,20100201,000000,1075.84,1076.46,1060.08,1066.06,203,0
+RXD.US,D,20100202,000000,1075.2,1075.2,1023.88,1023.88,316,0
+RXD.US,D,20100203,000000,1037.1,1048.76,1037.1,1041.52,183,0
+RXD.US,D,20100204,000000,1064.52,1084,1064.52,1084,169,0
+RXD.US,D,20100205,000000,1100.68,1141.28,1095.34,1107.92,353,0
+RXD.US,D,20100208,000000,1124,1124,1095.34,1101,84,0
+RXD.US,D,20100209,000000,1094.4,1099.46,1092.2,1095.34,77,0
+RXD.US,D,20100210,000000,1097.56,1118.64,1097.24,1106.96,274,0
+RXD.US,D,20100211,000000,1117.04,1117.04,1088.4,1088.4,67,0
+RXD.US,D,20100212,000000,1111.7,1111.7,1098.82,1102.24,76,0
+RXD.US,D,20100216,000000,1103.18,1103.18,1073.3,1073.3,227,0
+RXD.US,D,20100217,000000,1063.88,1063.88,1060.7,1060.7,47,0
+RXD.US,D,20100218,000000,1047.16,1055.68,1047.16,1055.06,714,0
+RXD.US,D,20100219,000000,1053.78,1053.78,1050.36,1051.6,16,0
+RXD.US,D,20100222,000000,1058.2,1058.2,1042.78,1051.9,129,0
+RXD.US,D,20100223,000000,1053.46,1072.38,1053.46,1071.74,101,0
+RXD.US,D,20100224,000000,1052.22,1069.52,1052.22,1058.2,62,0
+RXD.US,D,20100225,000000,1079.9,1083.06,1061.64,1063.24,157,0
+RXD.US,D,20100226,000000,1063.24,1063.24,1050.68,1051.3,174,0
+RXD.US,D,20100301,000000,1032.98,1032.98,1028.3,1032.38,178,0
+RXD.US,D,20100302,000000,1027.04,1027.04,1019.16,1020.44,30,0
+RXD.US,D,20100303,000000,1016.66,1016.66,1016.66,1016.66,9,0
+RXD.US,D,20100304,000000,1027.98,1040.26,1027.98,1033.62,68,0
+RXD.US,D,20100305,000000,1016.66,1016.66,1011.94,1011.94,130,0
+RXD.US,D,20100308,000000,999.32,1016.98,991.8,1014.44,118,0
+RXD.US,D,20100309,000000,1034.58,1034.58,1014.44,1015.08,74,0
+RXD.US,D,20100310,000000,1030.82,1030.82,1008.16,1011.62,85,0
+RXD.US,D,20100311,000000,1011.62,1015.4,1001.56,1001.56,26,0
+RXD.US,D,20100312,000000,992.72,1014.12,992.72,1010.66,16,0
+RXD.US,D,20100315,000000,1011.62,1011.62,997.78,997.78,68,0
+RXD.US,D,20100316,000000,996.52,997.16,991.16,991.16,43,0
+RXD.US,D,20100317,000000,945.5,996.84,945.5,994.32,147,0
+RXD.US,D,20100319,000000,1002.8,1002.8,976.04,981.4,286,0
+RXD.US,D,20100322,000000,991.48,1024.52,958.72,967.86,615,0
+RXD.US,D,20100323,000000,969.76,976.36,958.42,958.42,199,0
+RXD.US,D,20100324,000000,964.08,972.92,964.08,972.6,175,0
+RXD.US,D,20100325,000000,959.66,984.56,957.5,984.24,221,0
+RXD.US,D,20100326,000000,984.56,1002.48,984.56,999.32,84,0
+RXD.US,D,20100329,000000,1002.8,1002.8,984.24,984.24,23,0
+RXD.US,D,20100330,000000,977.64,980.16,977.64,978.88,41,0
+RXD.US,D,20100331,000000,984.88,989.9,978.88,988.62,81,0
+RXD.US,D,20100401,000000,974.16,979.52,971.64,974.78,43,0
+RXD.US,D,20100405,000000,944.56,974.48,944.56,972.6,67,0
+RXD.US,D,20100406,000000,971.64,980.16,971.64,979.2,84,0
+RXD.US,D,20100407,000000,984.88,989.9,980.46,989.9,70,0
+RXD.US,D,20100408,000000,997.46,1000.28,992.42,992.42,19,0
+RXD.US,D,20100409,000000,988.62,991.16,985.18,985.8,101,0
+RXD.US,D,20100412,000000,989.26,989.26,988.62,988.62,41,0
+RXD.US,D,20100413,000000,999.32,999.32,993.36,993.36,13,0
+RXD.US,D,20100414,000000,996.2,997.78,993.36,993.36,227,0
+RXD.US,D,20100415,000000,993.04,998.08,992.72,998.08,34,0
+RXD.US,D,20100416,000000,999.32,1013.18,998.08,1004.38,211,0
+RXD.US,D,20100419,000000,1011.62,1011.62,991.8,993.68,393,0
+RXD.US,D,20100420,000000,982.34,993.04,965.98,986.42,91,0
+RXD.US,D,20100421,000000,1006.26,1027.98,1005.94,1019.48,319,0
+RXD.US,D,20100422,000000,1042.14,1056.92,1039,1045.62,282,0
+RXD.US,D,20100423,000000,1052.54,1052.54,1022.64,1022.64,274,0
+RXD.US,D,20100426,000000,1018.86,1048.76,1018.86,1048.76,150,0
+RXD.US,D,20100427,000000,1043.42,1071.42,1037.1,1070.8,228,0
+RXD.US,D,20100428,000000,1070.16,1070.8,1050.98,1056.6,352,0
+RXD.US,D,20100429,000000,1028.62,1031.46,999.96,1022,455,0
+RXD.US,D,20100430,000000,1014.76,1041.82,1011.94,1041.82,139,0
+RXD.US,D,20100503,000000,1022.94,1042.46,1022.94,1030.2,270,0
+RXD.US,D,20100504,000000,1034.58,1056.92,1034.58,1053.16,109,0
+RXD.US,D,20100505,000000,1070.16,1070.16,1048.76,1049.4,757,0
+RXD.US,D,20100506,000000,1050.98,1189.76,1050.98,1108.86,473,0
+RXD.US,D,20100507,000000,1100.68,1166.8,1100.68,1146.34,830,0
+RXD.US,D,20100510,000000,1152.62,1152.62,1041.82,1077.72,351,0
+RXD.US,D,20100511,000000,1107.92,1107.92,1062.28,1070.16,137,0
+RXD.US,D,20100512,000000,1069.22,1076.46,1059.46,1060.7,397,0
+RXD.US,D,20100513,000000,1063.56,1079.9,1063.56,1079.9,230,0
+RXD.US,D,20100514,000000,1100.68,1124.3,1088.72,1124,591,0
+RXD.US,D,20100517,000000,1107.92,1143.2,1107.6,1110.44,6146,0
+RXD.US,D,20100518,000000,1119.92,1129.02,1119.6,1129.02,61,0
+RXD.US,D,20100519,000000,1139.1,1144.74,1120.52,1131.52,168,0
+RXD.US,D,20100520,000000,1164.58,1198.56,1164.58,1186.32,138,0
+RXD.US,D,20100521,000000,1290.46,1290.46,1197.62,1208.34,208,0
+RXD.US,D,20100524,000000,1249.56,1249.88,1183.78,1209.58,241,0
+RXD.US,D,20100525,000000,1273.16,1273.48,1225.64,1225.64,1476,0
+RXD.US,D,20100526,000000,1202.34,1233.82,1194.5,1232.88,205,0
+RXD.US,D,20100527,000000,1206.78,1206.78,1182.2,1182.2,135,0
+RXD.US,D,20100528,000000,1176.86,1197.94,1176.86,1197.94,96,0
+RXD.US,D,20100601,000000,1225,1225,1184.42,1223.42,255,0
+RXD.US,D,20100602,000000,1208.34,1208.34,1167.12,1167.12,99,0
+RXD.US,D,20100603,000000,1164.58,1164.58,1148.86,1150.4,171,0
+RXD.US,D,20100604,000000,1185.04,1219.04,1182.52,1216.84,210,0
+RXD.US,D,20100607,000000,1214.34,1230.36,1210.52,1228.78,255,0
+RXD.US,D,20100608,000000,1210.52,1249.88,1210.52,1226.92,115,0
+RXD.US,D,20100609,000000,1221.56,1242.36,1211.8,1242.36,73,0
+RXD.US,D,20100610,000000,1211.8,1211.8,1186.94,1186.94,112,0
+RXD.US,D,20100611,000000,1165.22,1165.22,1165.22,1165.22,4,0
+RXD.US,D,20100614,000000,1130.56,1158.32,1130.56,1158.32,203,0
+RXD.US,D,20100615,000000,1129.34,1129.34,1123.36,1123.36,18,0
+RXD.US,D,20100616,000000,1124.3,1129.66,1112.34,1116.72,84,0
+RXD.US,D,20100617,000000,1116.72,1129.66,1115.16,1122.74,344,0
+RXD.US,D,20100618,000000,1102.56,1121.14,1102.56,1116.4,37,0
+RXD.US,D,20100621,000000,1102.24,1127.74,1101.32,1127.74,102,0
+RXD.US,D,20100622,000000,1120.52,1146.02,1113.62,1146.02,134,0
+RXD.US,D,20100623,000000,1141.92,1163.32,1141.92,1145.7,113,0
+RXD.US,D,20100624,000000,1168.68,1177.16,1154.48,1176.86,80,0
+RXD.US,D,20100625,000000,1176.54,1176.54,1166.8,1167.44,69,0
+RXD.US,D,20100628,000000,1177.16,1177.16,1161.74,1161.74,121,0
+RXD.US,D,20100629,000000,1199.52,1211.8,1199.52,1211.8,356,0
+RXD.US,D,20100630,000000,1216.52,1235.1,1204.88,1235.1,403,0
+RXD.US,D,20100701,000000,1238.22,1296.16,1238.22,1256.18,410,0
+RXD.US,D,20100702,000000,1236.04,1246.74,1236.04,1246.74,93,0
+RXD.US,D,20100706,000000,1238.54,1248.94,1219.64,1246.42,67,0
+RXD.US,D,20100707,000000,1227.56,1229.42,1221.88,1222.5,58,0
+RXD.US,D,20100708,000000,1174.94,1183.78,1172.46,1177.48,114,0
+RXD.US,D,20100709,000000,1171.54,1174,1161.12,1161.12,45,0
+RXD.US,D,20100712,000000,1171.54,1171.54,1169.3,1169.3,17,0
+RXD.US,D,20100713,000000,1146.98,1147.3,1143.2,1146.02,15,0
+RXD.US,D,20100714,000000,1171.84,1171.84,1151.98,1154.48,482,0
+RXD.US,D,20100715,000000,1152.3,1152.3,1141.6,1141.6,21,0
+RXD.US,D,20100716,000000,1141.6,1192.94,1141.6,1192.94,115,0
+RXD.US,D,20100719,000000,1179.06,1191.34,1177.16,1183.78,215,0
+RXD.US,D,20100720,000000,1222.8,1222.8,1190.4,1190.4,293,0
+RXD.US,D,20100721,000000,1200.48,1230.04,1200.48,1227.56,249,0
+RXD.US,D,20100722,000000,1196.34,1210.52,1192.94,1208.34,52,0
+RXD.US,D,20100723,000000,1210.2,1213.7,1204.56,1204.56,290,0
+RXD.US,D,20100726,000000,1174,1179.06,1165.84,1165.84,73,0
+RXD.US,D,20100727,000000,1164.9,1170.9,1141.92,1163.96,115,0
+RXD.US,D,20100728,000000,1188.18,1199.2,1187.88,1199.2,295,0
+RXD.US,D,20100729,000000,1177.8,1214.34,1177.8,1195.12,287,0
+RXD.US,D,20100730,000000,1229.42,1229.42,1191.98,1191.98,16,0
+RXD.US,D,20100802,000000,1163.02,1163.02,1148.86,1148.86,20,0
+RXD.US,D,20100803,000000,1145.38,1145.7,1125.56,1131.52,313,0
+RXD.US,D,20100804,000000,1131.52,1131.52,1107.28,1107.28,86,0
+RXD.US,D,20100805,000000,1107.28,1112.66,1105.1,1105.1,344,0
+RXD.US,D,20100806,000000,1127.74,1129.34,1095.96,1098.82,130,0
+RXD.US,D,20100810,000000,1101.62,1101.62,1081.46,1087.16,71,0
+RXD.US,D,20100811,000000,1124.92,1143.52,1124.92,1143.2,143,0
+RXD.US,D,20100812,000000,1157.04,1157.04,1131.52,1136.58,764,0
+RXD.US,D,20100813,000000,1143.2,1144.16,1135.3,1143.2,177,0
+RXD.US,D,20100816,000000,1162.7,1163.96,1153.26,1153.26,79,0
+RXD.US,D,20100817,000000,1135.94,1135.94,1120.84,1121.14,33,0
+RXD.US,D,20100818,000000,1115.16,1115.16,1115.16,1115.16,19,0
+RXD.US,D,20100819,000000,1158.92,1170.9,1147.6,1166.48,59,0
+RXD.US,D,20100820,000000,1175.26,1178.44,1167.76,1167.76,115,0
+RXD.US,D,20100823,000000,1161.42,1161.42,1149.46,1158.6,33,0
+RXD.US,D,20100824,000000,1185.04,1213.38,1185.04,1213.38,109,0
+RXD.US,D,20100825,000000,1230.68,1230.68,1186.62,1186.62,662,0
+RXD.US,D,20100826,000000,1201.4,1209.58,1201.4,1207.1,93,0
+RXD.US,D,20100827,000000,1197.94,1197.94,1179.7,1179.7,35,0
+RXD.US,D,20100830,000000,1190.08,1206.14,1182.2,1205.82,336,0
+RXD.US,D,20100831,000000,1219.34,1223.74,1202.66,1218.1,473,0
+RXD.US,D,20100901,000000,1188.18,1188.8,1157.04,1164.9,33,0
+RXD.US,D,20100902,000000,1153.58,1153.58,1149.46,1149.46,40,0
+RXD.US,D,20100903,000000,1139.1,1139.1,1123.36,1130.88,108,0
+RXD.US,D,20100907,000000,1133.44,1138.78,1131.84,1134.06,42,0
+RXD.US,D,20100908,000000,1125.86,1125.86,1125.86,1125.86,3,0
+RXD.US,D,20100909,000000,1105.72,1105.72,1096.28,1099.46,291,0
+RXD.US,D,20100910,000000,1091.88,1091.88,1077.72,1080.82,156,0
+RXD.US,D,20100913,000000,1070.8,1079.9,1067.94,1073.3,121,0
+RXD.US,D,20100914,000000,1078.04,1078.04,1057.56,1067.32,206,0
+RXD.US,D,20100915,000000,1069.52,1069.52,1046.22,1049.4,158,0
+RXD.US,D,20100917,000000,1049.4,1053.78,1049.4,1053.16,31,0
+RXD.US,D,20100920,000000,1032.98,1032.98,1022.94,1025.78,39,0
+RXD.US,D,20100921,000000,1022.32,1023.24,1022.32,1022.94,64,0
+RXD.US,D,20100922,000000,1022,1022,1020.44,1020.44,78,0
+RXD.US,D,20100923,000000,1025.78,1030.82,1025.78,1029.88,53,0
+RXD.US,D,20100924,000000,1007.84,1007.84,1002.48,1003.44,54,0
+RXD.US,D,20100927,000000,1015.4,1015.4,1015.4,1015.4,7,0
+RXD.US,D,20100928,000000,1015.4,1023.88,1003.76,1004.38,170,0
+RXD.US,D,20101001,000000,1003.44,1015.4,1003.44,1009.7,83,0
+RXD.US,D,20101004,000000,1006.26,1030.5,1006.26,1030.5,125,0
+RXD.US,D,20101005,000000,1019.8,1019.8,988.62,990.2,240,0
+RXD.US,D,20101006,000000,998.7,999.32,998.4,999.32,101,0
+RXD.US,D,20101007,000000,999.96,999.96,999.96,999.96,3,0
+RXD.US,D,20101008,000000,989.58,990.2,989.58,990.2,10,0
+RXD.US,D,20101011,000000,1031.14,1031.14,987.66,987.66,175,0
+RXD.US,D,20101013,000000,972.92,980.16,967.54,967.54,38,0
+RXD.US,D,20101014,000000,968.8,975.74,968.8,975.74,16,0
+RXD.US,D,20101015,000000,975.74,975.74,973.52,973.52,19,0
+RXD.US,D,20101018,000000,973.52,973.52,963.44,963.44,7,0
+RXD.US,D,20101019,000000,977,988.62,977,988.3,80,0
+RXD.US,D,20101020,000000,969.76,973.2,969.76,972.92,116,0
+RXD.US,D,20101021,000000,965.98,974.48,959.02,974.48,295,0
+RXD.US,D,20101022,000000,965.66,966.9,965.66,966.58,132,0
+RXD.US,D,20101025,000000,944.26,956.56,940.78,956.56,51,0
+RXD.US,D,20101026,000000,965.34,969.76,963.12,963.12,248,0
+RXD.US,D,20101027,000000,981.72,982.96,971.64,971.64,52,0
+RXD.US,D,20101028,000000,967.54,967.54,954.96,963.44,153,0
+RXD.US,D,20101029,000000,971.04,971.04,971.04,971.04,32,0
+RXD.US,D,20101101,000000,964.72,964.72,959.34,959.34,7,0
+RXD.US,D,20101102,000000,956.88,956.88,954.96,954.96,8,0
+RXD.US,D,20101103,000000,970.4,975.74,957.18,957.18,79,0
+RXD.US,D,20101104,000000,937.96,948.04,937.96,946.46,69,0
+RXD.US,D,20101105,000000,948.66,948.66,947.42,947.42,7,0
+RXD.US,D,20101109,000000,960.3,960.3,959.02,959.02,58,0
+RXD.US,D,20101110,000000,961.58,982.66,960.62,965.66,39,0
+RXD.US,D,20101112,000000,971.96,982.96,968.8,980.16,44,0
+RXD.US,D,20101115,000000,980.76,980.76,980.76,980.76,3,0
+RXD.US,D,20101116,000000,993.04,1014.44,988.3,1010.98,614,0
+RXD.US,D,20101117,000000,1007.22,1007.22,1001.56,1002.8,209,0
+RXD.US,D,20101118,000000,1001.56,1001.56,976.36,979.52,87,0
+RXD.US,D,20101119,000000,983.92,983.92,977.32,977.64,166,0
+RXD.US,D,20101122,000000,981.4,990.52,977.64,980.16,259,0
+RXD.US,D,20101123,000000,994,1000.92,994,1000.92,24,0
+RXD.US,D,20101124,000000,984.56,984.56,982.66,982.66,12,0
+RXD.US,D,20101126,000000,989.26,994.92,989.26,994.92,9,0
+RXD.US,D,20101129,000000,1018.86,1018.86,1015.72,1015.72,42,0
+RXD.US,D,20101130,000000,1019.48,1020.44,1013.18,1016.34,434,0
+RXD.US,D,20101201,000000,1001.24,1001.24,979.84,979.84,543,0
+RXD.US,D,20101202,000000,979.84,979.84,967.22,967.22,112,0
+RXD.US,D,20101203,000000,969.76,972.92,965.02,965.02,171,0
+RXD.US,D,20101206,000000,964.4,973.52,964.4,973.52,13,0
+RXD.US,D,20101207,000000,967.86,967.86,965.98,965.98,10,0
+RXD.US,D,20101208,000000,975.74,975.74,975.74,975.74,4,0
+RXD.US,D,20101209,000000,975.1,975.1,974.78,974.78,359,0
+RXD.US,D,20101210,000000,960.62,960.62,947.74,948.04,59,0
+RXD.US,D,20101213,000000,944.56,946.14,943.94,943.94,44,0
+RXD.US,D,20101214,000000,930.42,930.42,926.64,926.64,35,0
+RXD.US,D,20101215,000000,924.12,924.12,924.12,924.12,32,0
+RXD.US,D,20101216,000000,928.54,928.54,927.28,927.28,8,0
+RXD.US,D,20101217,000000,918.44,919.06,914.36,914.68,22,0
+RXD.US,D,20101220,000000,912.78,919.06,912.78,914.06,143,0
+RXD.US,D,20101221,000000,912.78,915.94,909.64,915,101,0
+RXD.US,D,20101222,000000,913.74,914.06,911.5,911.5,46,0
+RXD.US,D,20101223,000000,913.1,913.1,912.14,912.14,41,0
+RXD.US,D,20101228,000000,915.3,916.54,915.3,916.54,10,0
+RXD.US,D,20101229,000000,915.3,915.3,915.3,915.3,3,0
+RXD.US,D,20101230,000000,918.44,920.32,918.44,919.7,112,0
+RXD.US,D,20110103,000000,875.64,905.54,875.64,903.68,258,0
+RXD.US,D,20110104,000000,892,906.8,892,903.04,41,0
+RXD.US,D,20110105,000000,898.3,898.3,896.1,896.1,28,0
+RXD.US,D,20110107,000000,894.22,897.98,891.06,893.58,277,0
+RXD.US,D,20110112,000000,886.04,886.04,880.68,880.68,13,0
+RXD.US,D,20110113,000000,887.6,888.86,887.6,888.86,38,0
+RXD.US,D,20110114,000000,885.08,885.08,885.08,885.08,3,0
+RXD.US,D,20110118,000000,881,881,878.48,878.48,13,0
+RXD.US,D,20110119,000000,871.22,894.82,871.22,894.82,326,0
+RXD.US,D,20110120,000000,886.68,887.6,886.68,887.6,105,0
+RXD.US,D,20110124,000000,882.88,882.88,881.62,881.62,13,0
+RXD.US,D,20110125,000000,889.8,891.38,883.52,887.9,101,0
+RXD.US,D,20110126,000000,881.94,887.3,881.94,887.3,132,0
+RXD.US,D,20110127,000000,881,882.26,878.8,881.3,73,0
+RXD.US,D,20110128,000000,882.88,916.22,882.88,916.22,256,0
+RXD.US,D,20110131,000000,911.82,911.82,909.64,909.64,25,0
+RXD.US,D,20110201,000000,907.44,907.44,878.48,880.06,165,0
+RXD.US,D,20110202,000000,885.72,885.72,885.08,885.08,67,0
+RXD.US,D,20110203,000000,899.88,900.52,879.44,879.44,218,0
+RXD.US,D,20110207,000000,874.38,875.96,874.38,875.96,76,0
+RXD.US,D,20110208,000000,881.3,881.3,870.9,870.9,38,0
+RXD.US,D,20110209,000000,878.8,878.8,871.22,878.48,93,0
+RXD.US,D,20110210,000000,877.22,877.54,870.9,870.9,62,0
+RXD.US,D,20110211,000000,873.74,873.74,867.46,868.1,76,0
+RXD.US,D,20110214,000000,864.94,869.96,862.12,862.76,466,0
+RXD.US,D,20110215,000000,870.58,870.58,861.8,861.8,60,0
+RXD.US,D,20110216,000000,866.2,866.2,850.76,855.2,36,0
+RXD.US,D,20110217,000000,858.96,860.52,846.66,846.98,126,0
+RXD.US,D,20110218,000000,853.62,853.62,844.18,844.18,153,0
+RXD.US,D,20110222,000000,863.98,863.98,856.44,859.26,167,0
+RXD.US,D,20110223,000000,865.24,881,865.24,881,47,0
+RXD.US,D,20110224,000000,892.32,892.32,878.8,878.8,64,0
+RXD.US,D,20110225,000000,877.54,877.54,863.98,863.98,61,0
+RXD.US,D,20110228,000000,852.02,852.02,846.98,846.98,198,0
+RXD.US,D,20110301,000000,845.72,858.96,845.72,858.96,97,0
+RXD.US,D,20110302,000000,851.08,851.4,851.08,851.08,57,0
+RXD.US,D,20110303,000000,829.7,830.34,825.9,825.9,22,0
+RXD.US,D,20110304,000000,831.56,831.56,823.68,824,96,0
+RXD.US,D,20110307,000000,832.84,838.5,831.88,837.24,38,0
+RXD.US,D,20110308,000000,841.64,841.64,823.38,823.38,148,0
+RXD.US,D,20110309,000000,824.96,835.38,823.38,823.38,76,0
+RXD.US,D,20110310,000000,846.98,847.3,837.24,846.66,140,0
+RXD.US,D,20110311,000000,847.3,852.66,840.1,840.1,69,0
+RXD.US,D,20110315,000000,888.86,888.86,863.08,864.94,93,0
+RXD.US,D,20110316,000000,881.3,903.98,879.44,892.32,96,0
+RXD.US,D,20110317,000000,878.48,879.44,877.84,879.44,65,0
+RXD.US,D,20110318,000000,862.44,863.38,860.84,860.84,156,0
+RXD.US,D,20110321,000000,851.4,860.2,846.04,859.58,230,0
+RXD.US,D,20110322,000000,851.72,855.5,851.4,855.5,116,0
+RXD.US,D,20110323,000000,856.44,873.42,856.44,858.96,116,0
+RXD.US,D,20110324,000000,858.96,860.84,843.86,843.86,112,0
+RXD.US,D,20110325,000000,833.48,833.8,829.38,831.88,204,0
+RXD.US,D,20110328,000000,841.32,841.32,833.16,834.74,191,0
+RXD.US,D,20110329,000000,832.52,832.52,825.28,825.28,149,0
+RXD.US,D,20110330,000000,812.36,821.82,805.78,805.78,109,0
+RXD.US,D,20110331,000000,810.5,810.82,805.78,810.5,99,0
+RXD.US,D,20110401,000000,802.28,802.28,799.48,800.42,87,0
+RXD.US,D,20110404,000000,792.56,801.68,790.34,791.6,137,0
+RXD.US,D,20110405,000000,794.12,798.84,794.12,798.84,13,0
+RXD.US,D,20110406,000000,794.12,794.12,788.74,789.38,22,0
+RXD.US,D,20110407,000000,795.38,797.9,795.38,797.9,96,0
+RXD.US,D,20110408,000000,797.9,801.38,797.9,801.38,7,0
+RXD.US,D,20110411,000000,797.9,797.9,785.96,789.7,22,0
+RXD.US,D,20110413,000000,788.14,790.02,788.14,790.02,25,0
+RXD.US,D,20110414,000000,788.74,789.06,783.42,783.42,53,0
+RXD.US,D,20110415,000000,771.14,771.14,768.32,768.32,19,0
+RXD.US,D,20110419,000000,783.74,783.74,783.74,783.74,22,0
+RXD.US,D,20110420,000000,768.94,768.94,756.66,756.66,7,0
+RXD.US,D,20110421,000000,749.42,760.76,749.42,755.72,70,0
+RXD.US,D,20110425,000000,754.78,762.96,753.82,753.82,76,0
+RXD.US,D,20110427,000000,733.36,733.36,718.56,718.56,41,0
+RXD.US,D,20110428,000000,715.76,716.08,708.5,708.5,32,0
+RXD.US,D,20110502,000000,699.06,699.06,695.58,698.14,64,0
+RXD.US,D,20110503,000000,704.4,708.2,704.4,708.2,8,0
+RXD.US,D,20110504,000000,708.2,711.02,706.62,706.62,28,0
+RXD.US,D,20110505,000000,711.98,711.98,705.36,705.36,72,0
+RXD.US,D,20110506,000000,700.32,707.56,699.38,703.78,116,0
+RXD.US,D,20110509,000000,704.4,704.4,696.22,696.22,19,0
+RXD.US,D,20110510,000000,694.04,694.36,687.12,687.12,90,0
+RXD.US,D,20110511,000000,683.32,693.44,682.7,692.48,205,0
+RXD.US,D,20110512,000000,701.9,701.9,675.76,675.76,240,0
+RXD.US,D,20110513,000000,675.76,681.74,675.12,681.74,172,0
+RXD.US,D,20110516,000000,682.06,682.06,677.34,679.56,64,0
+RXD.US,D,20110517,000000,685.54,687.74,682.38,682.38,36,0
+RXD.US,D,20110518,000000,687.12,687.12,672.32,672.32,129,0
+RXD.US,D,20110519,000000,667.58,678.92,667.58,674.18,76,0
+RXD.US,D,20110520,000000,684.26,684.58,679.24,679.24,79,0
+RXD.US,D,20110523,000000,702.22,703.46,696.86,696.86,334,0
+RXD.US,D,20110524,000000,703.46,703.46,698.74,702.52,115,0
+RXD.US,D,20110525,000000,705.04,705.04,697.18,700,147,0
+RXD.US,D,20110526,000000,701.9,707.26,695.9,695.9,87,0
+RXD.US,D,20110527,000000,699.38,699.38,696.54,696.86,121,0
+RXD.US,D,20110531,000000,689.62,689.94,679.24,679.56,83,0
+RXD.US,D,20110601,000000,684.58,698.14,684.58,698.14,143,0
+RXD.US,D,20110602,000000,698.74,706,698.74,706,38,0
+RXD.US,D,20110603,000000,714.8,715.44,708.2,714.48,89,0
+RXD.US,D,20110606,000000,722.68,723.28,721.42,723.28,67,0
+RXD.US,D,20110607,000000,713.86,721.74,713.86,721.74,95,0
+RXD.US,D,20110608,000000,727.1,727.74,723.6,724.54,101,0
+RXD.US,D,20110609,000000,727.42,727.42,704.4,704.4,71,0
+RXD.US,D,20110610,000000,727.1,736.54,727.1,736.54,134,0
+RXD.US,D,20110613,000000,724.86,726.46,722.68,722.68,25,0
+RXD.US,D,20110614,000000,722.68,722.68,713.86,714.48,92,0
+RXD.US,D,20110615,000000,727.42,732.44,726.78,732.44,53,0
+RXD.US,D,20110616,000000,740.32,741.86,729.58,731.8,454,0
+RXD.US,D,20110617,000000,729.28,733.36,721.42,730.22,459,0
+RXD.US,D,20110620,000000,739.68,739.68,717.34,717.66,227,0
+RXD.US,D,20110621,000000,712.94,712.94,706.3,706.3,115,0
+RXD.US,D,20110622,000000,706.62,713.86,705.36,713.86,169,0
+RXD.US,D,20110623,000000,731.16,734.62,715.44,715.44,1105,0
+RXD.US,D,20110624,000000,725.18,730.84,725.18,730.84,89,0
+RXD.US,D,20110627,000000,736.22,736.54,722.36,722.36,1259,0
+RXD.US,D,20110628,000000,721.1,721.1,701.58,702.84,78,0
+RXD.US,D,20110629,000000,697.82,705.36,697.82,700.94,557,0
+RXD.US,D,20110630,000000,696.86,696.86,696.86,696.86,32,0
+RXD.US,D,20110701,000000,697.82,697.82,680.5,680.5,65,0
+RXD.US,D,20110705,000000,680.5,683.64,680.5,682.7,111,0
+RXD.US,D,20110706,000000,681.74,685.84,676.38,677.66,235,0
+RXD.US,D,20110707,000000,680.2,680.2,674.8,675.76,164,0
+RXD.US,D,20110708,000000,683.94,683.94,683.64,683.64,16,0
+RXD.US,D,20110711,000000,697.18,697.18,695.26,695.9,15,0
+RXD.US,D,20110712,000000,706.94,706.94,685.84,686.16,103,0
+RXD.US,D,20110713,000000,684.26,697.82,680.2,693.44,132,0
+RXD.US,D,20110714,000000,695.58,695.58,691.2,691.2,28,0
+RXD.US,D,20110715,000000,699.38,708.5,696.54,708.5,75,0
+RXD.US,D,20110718,000000,706.94,722.98,706.62,715.76,68,0
+RXD.US,D,20110719,000000,711.66,711.98,697.82,697.82,52,0
+RXD.US,D,20110720,000000,706.62,708.82,703.78,703.78,72,0
+RXD.US,D,20110721,000000,684.58,686.48,678.3,680.5,175,0
+RXD.US,D,20110722,000000,686.16,687.42,684.58,685.22,77,0
+RXD.US,D,20110725,000000,692.8,700.64,692.48,700.64,53,0
+RXD.US,D,20110726,000000,700.64,711.66,700.64,711.66,47,0
+RXD.US,D,20110727,000000,731.16,740.64,728.64,738.72,43,0
+RXD.US,D,20110728,000000,744.08,744.08,731.48,740.96,48,0
+RXD.US,D,20110729,000000,752.86,763.28,741.86,745.64,165,0
+RXD.US,D,20110801,000000,738.08,789.7,738.08,777.42,503,0
+RXD.US,D,20110802,000000,790.34,810.5,782.14,809.22,677,0
+RXD.US,D,20110803,000000,810.82,841.32,807.66,809.54,583,0
+RXD.US,D,20110804,000000,835.98,881.62,834.12,878.48,286,0
+RXD.US,D,20110805,000000,857.4,911.82,851.08,865.56,1035,0
+RXD.US,D,20110808,000000,886.68,959.98,886.68,956.56,602,0
+RXD.US,D,20110809,000000,942.38,965.34,886.68,886.68,282,0
+RXD.US,D,20110810,000000,896.72,947.74,888.86,936.4,324,0
+RXD.US,D,20110811,000000,938.28,943.02,849.82,865.88,152,0
+RXD.US,D,20110812,000000,850.14,867.14,845.72,859.58,325,0
+RXD.US,D,20110815,000000,837.86,850.44,826.2,826.2,243,0
+RXD.US,D,20110816,000000,841,841,818.34,830.64,86,0
+RXD.US,D,20110817,000000,825.28,832.52,808.62,832.52,59,0
+RXD.US,D,20110818,000000,857.72,889.8,857.72,889.8,167,0
+RXD.US,D,20110819,000000,909.32,909.32,875,882.56,201,0
+RXD.US,D,20110822,000000,846.34,887.3,846.34,881,216,0
+RXD.US,D,20110823,000000,884.14,884.14,838.5,838.5,32,0
+RXD.US,D,20110824,000000,819.62,832.84,809.86,812.06,145,0
+RXD.US,D,20110825,000000,803.54,846.04,803.54,840.38,95,0
+RXD.US,D,20110826,000000,831.56,836.6,815.86,815.86,31,0
+RXD.US,D,20110829,000000,792.56,792.56,773.36,775.86,67,0
+RXD.US,D,20110830,000000,784.36,785.96,759.2,769.24,200,0
+RXD.US,D,20110831,000000,756.98,762.02,748.14,759.82,107,0
+RXD.US,D,20110901,000000,755.4,773.04,753.5,765.18,58,0
+RXD.US,D,20110902,000000,796.32,805.14,786.9,799.16,129,0
+RXD.US,D,20110906,000000,833.8,843.86,797.58,797.58,182,0
+RXD.US,D,20110907,000000,770.82,770.82,764.86,764.86,15,0
+RXD.US,D,20110908,000000,756.98,769.88,756.98,769.88,16,0
+RXD.US,D,20110909,000000,818.66,823.38,816.46,820.9,98,0
+RXD.US,D,20110912,000000,846.34,846.34,812.36,816.16,206,0
+RXD.US,D,20110913,000000,799.48,807.66,796.94,796.94,84,0
+RXD.US,D,20110914,000000,795.06,804.5,794.44,803.86,28,0
+RXD.US,D,20110915,000000,775.22,784.68,768.32,768.32,65,0
+RXD.US,D,20110919,000000,768.94,772.72,768.94,772.72,22,0
+RXD.US,D,20110920,000000,749.42,749.42,745.34,745.34,22,0
+RXD.US,D,20110921,000000,760.46,780.9,760.46,780.9,26,0
+RXD.US,D,20110922,000000,837.56,852.98,834.44,849.52,138,0
+RXD.US,D,20110923,000000,841,841,824.32,830.92,158,0
+RXD.US,D,20110926,000000,821.5,821.5,806.4,806.4,44,0
+RXD.US,D,20110927,000000,776.16,776.16,769.56,769.56,57,0
+RXD.US,D,20110928,000000,786.9,800.42,775.86,797.9,273,0
+RXD.US,D,20110929,000000,802.9,818.34,801.06,802.6,241,0
+RXD.US,D,20110930,000000,818.02,818.02,795.68,805.78,49,0
+RXD.US,D,20111003,000000,834.74,861.16,821.2,861.16,103,0
+RXD.US,D,20111004,000000,883.52,897.04,865.56,866.2,177,0
+RXD.US,D,20111005,000000,849.82,853.62,823.38,823.38,159,0
+RXD.US,D,20111006,000000,813,829.7,808.62,808.62,14,0
+RXD.US,D,20111007,000000,803.22,805.78,791.3,791.6,95,0
+RXD.US,D,20111010,000000,780.6,780.6,770.18,770.18,75,0
+RXD.US,D,20111011,000000,773.36,773.36,769.56,769.56,28,0
+RXD.US,D,20111012,000000,762.64,762.64,752.26,760.76,43,0
+RXD.US,D,20111013,000000,780.28,780.28,780.28,780.28,10,0
+RXD.US,D,20111014,000000,762.02,762.02,758.56,762.02,38,0
+RXD.US,D,20111018,000000,778.7,779.02,767.06,770.5,43,0
+RXD.US,D,20111020,000000,773.98,781.84,772.72,781.22,101,0
+RXD.US,D,20111021,000000,764.86,764.86,745.34,745.96,69,0
+RXD.US,D,20111024,000000,738.72,740.64,722.98,723.28,91,0
+RXD.US,D,20111025,000000,735.9,738.4,728,728,25,0
+RXD.US,D,20111026,000000,744.4,744.4,733.68,733.68,66,0
+RXD.US,D,20111027,000000,701.26,718.26,696.54,704.1,215,0
+RXD.US,D,20111028,000000,699.7,699.7,695.26,695.26,58,0
+RXD.US,D,20111101,000000,744.72,745.04,739.04,739.68,44,0
+RXD.US,D,20111102,000000,742.5,748.14,742.5,747.52,23,0
+RXD.US,D,20111103,000000,731.8,738.08,724.22,724.22,51,0
+RXD.US,D,20111104,000000,740,745.34,740,744.4,43,0
+RXD.US,D,20111107,000000,728.96,740.64,722.36,722.36,715,0
+RXD.US,D,20111108,000000,720.16,722.36,706.94,706.94,87,0
+RXD.US,D,20111109,000000,735.58,747.84,725.82,743.12,724,0
+RXD.US,D,20111110,000000,722.36,735.9,722.36,725.18,65,0
+RXD.US,D,20111111,000000,715.44,715.76,701.26,701.26,73,0
+RXD.US,D,20111114,000000,717.34,717.34,710.06,713.86,132,0
+RXD.US,D,20111115,000000,715.12,720.16,705.68,708.5,140,0
+RXD.US,D,20111116,000000,727.74,727.74,715.12,719.52,139,0
+RXD.US,D,20111117,000000,738.72,757.28,738.72,757.28,128,0
+RXD.US,D,20111118,000000,754.46,754.46,747.52,748.78,170,0
+RXD.US,D,20111121,000000,771.46,779.02,770.82,771.46,83,0
+RXD.US,D,20111122,000000,771.14,781.54,767.36,769.56,248,0
+RXD.US,D,20111123,000000,782.46,790.98,782.46,789.38,110,0
+RXD.US,D,20111128,000000,768,771.46,757.6,762.32,156,0
+RXD.US,D,20111129,000000,745.34,748.14,741.86,748.14,22,0
+RXD.US,D,20111130,000000,719.52,724.22,694.66,694.66,170,0
+RXD.US,D,20111201,000000,694.66,694.66,686.16,693.74,399,0
+RXD.US,D,20111202,000000,685.84,696.86,684.58,694.36,350,0
+RXD.US,D,20111205,000000,696.22,700.32,693.12,700.32,134,0
+RXD.US,D,20111206,000000,704.72,704.72,696.22,696.22,168,0
+RXD.US,D,20111207,000000,709.42,709.42,696.22,696.22,79,0
+RXD.US,D,20111208,000000,713.86,713.86,706.94,709.74,47,0
+RXD.US,D,20111209,000000,706.62,706.62,696.54,697.5,28,0
+RXD.US,D,20111212,000000,714.18,717.66,712.3,717.02,78,0
+RXD.US,D,20111213,000000,702.84,721.1,702.52,721.1,74,0
+RXD.US,D,20111214,000000,720.8,720.8,717.02,717.02,19,0
+RXD.US,D,20111215,000000,709.12,709.12,702.22,704.4,129,0
+RXD.US,D,20111216,000000,695.26,704.4,695.26,703.16,83,0
+RXD.US,D,20111219,000000,694.98,694.98,692.48,694.98,28,0
+RXD.US,D,20111220,000000,690.26,690.26,676.7,677.02,375,0
+RXD.US,D,20111221,000000,676.7,676.7,664.14,664.14,107,0
+RXD.US,D,20111222,000000,656.9,658.8,656.58,658.8,148,0
+RXD.US,D,20111223,000000,654.34,654.34,649.96,650.6,163,0
+RXD.US,D,20111227,000000,657.54,657.54,642.42,645.56,249,0
+RXD.US,D,20111228,000000,650.9,659.42,648.38,658.8,273,0
+RXD.US,D,20111229,000000,651.54,652.18,651.54,651.86,22,0
+RXD.US,D,20111230,000000,646.52,646.82,645.88,646.82,38,0
+RXD.US,D,20120103,000000,638.94,638.94,633.28,633.28,57,0
+RXD.US,D,20120104,000000,643.06,645.24,640.5,641.46,255,0
+RXD.US,D,20120105,000000,644.62,649.96,637.06,637.38,106,0
+RXD.US,D,20120106,000000,634.54,639.26,631.06,632.66,79,0
+RXD.US,D,20120109,000000,637.38,640.5,632.34,632.98,90,0
+RXD.US,D,20120110,000000,626.98,626.98,619.76,620.36,115,0
+RXD.US,D,20120111,000000,620.36,621.64,620.36,620.68,19,0
+RXD.US,D,20120112,000000,616.28,621.32,616.28,617.54,65,0
+RXD.US,D,20120113,000000,623.56,628.88,619.76,621.64,104,0
+RXD.US,D,20120117,000000,616.28,616.28,606.18,612.52,216,0
+RXD.US,D,20120118,000000,618.82,618.82,604.96,606.18,105,0
+RXD.US,D,20120119,000000,610.92,613.12,604.64,605.9,158,0
+RXD.US,D,20120120,000000,604,610,604,604.32,224,0
+RXD.US,D,20120123,000000,611.24,614.4,604,610.92,163,0
+RXD.US,D,20120124,000000,619.46,619.46,607.46,610.3,319,0
+RXD.US,D,20120125,000000,617.86,617.86,596.46,599.3,189,0
+RXD.US,D,20120126,000000,597.4,607.14,596.14,605.28,283,0
+RXD.US,D,20120127,000000,611.56,611.56,598.68,601.48,217,0
+RXD.US,D,20120130,000000,613.12,613.44,603.68,604,329,0
+RXD.US,D,20120131,000000,603.38,605.9,595.82,603.06,203,0
+RXD.US,D,20120201,000000,593.62,603.06,584.82,589.22,280,0
+RXD.US,D,20120202,000000,581.96,598.68,581.96,591.74,430,0
+RXD.US,D,20120203,000000,583.86,590.78,583.86,585.74,293,0
+RXD.US,D,20120206,000000,594.9,594.9,586.06,589.52,124,0
+RXD.US,D,20120207,000000,591.74,601.48,587.02,587.02,188,0
+RXD.US,D,20120208,000000,589.22,589.22,589.22,589.22,5,0
+RXD.US,D,20120209,000000,592.36,595.22,591.1,592.66,44,0
+RXD.US,D,20120210,000000,605.28,605.28,597.72,597.72,130,0
+RXD.US,D,20120213,000000,595.82,595.82,582.28,582.28,48,0
+RXD.US,D,20120214,000000,592.98,592.98,583.22,583.22,50,0
+RXD.US,D,20120215,000000,583.54,587.02,583.54,583.54,25,0
+RXD.US,D,20120216,000000,587.64,587.96,579.46,579.46,19,0
+RXD.US,D,20120217,000000,580.4,581.32,578.84,581.02,65,0
+RXD.US,D,20120221,000000,589.22,590.48,582.6,590.48,115,0
+RXD.US,D,20120222,000000,592.98,599.94,587.96,588.58,60,0
+RXD.US,D,20120223,000000,596.46,596.46,587.96,588.9,33,0
+RXD.US,D,20120224,000000,591.74,591.74,582.9,582.9,135,0
+RXD.US,D,20120227,000000,579.14,595.22,579.14,581.32,47,0
+RXD.US,D,20120228,000000,588.58,588.58,574.42,576.64,73,0
+RXD.US,D,20120229,000000,581.02,583.54,576,578.52,132,0
+RXD.US,D,20120301,000000,586.06,586.06,586.06,586.06,19,0
+RXD.US,D,20120302,000000,582.28,584.5,580.4,580.4,18,0
+RXD.US,D,20120305,000000,583.86,587.96,580.4,582.6,98,0
+RXD.US,D,20120306,000000,601.8,601.8,599,599,63,0
+RXD.US,D,20120307,000000,596.46,598.68,595.22,595.22,89,0
+RXD.US,D,20120308,000000,592.06,592.06,578.52,581.64,227,0
+RXD.US,D,20120309,000000,570.34,575.7,570.34,570.34,10,0
+RXD.US,D,20120312,000000,575.7,575.7,575.7,575.7,13,0
+RXD.US,D,20120313,000000,573.48,573.48,560.24,560.24,28,0
+RXD.US,D,20120314,000000,558.68,560.24,556.18,560.24,44,0
+RXD.US,D,20120315,000000,560.24,560.24,560.24,560.24,32,0
+RXD.US,D,20120316,000000,561.2,561.2,553.98,554.6,64,0
+RXD.US,D,20120319,000000,563.42,563.42,554.9,554.9,21,0
+RXD.US,D,20120320,000000,561.2,562.46,560.24,560.24,25,0
+RXD.US,D,20120321,000000,566.84,566.84,560.88,561.82,32,0
+RXD.US,D,20120322,000000,568.44,570.02,568.44,570.02,10,0
+RXD.US,D,20120323,000000,564.68,564.68,563.42,563.42,41,0
+RXD.US,D,20120326,000000,561.2,562.78,545.16,545.16,210,0
+RXD.US,D,20120327,000000,546.08,546.08,537.28,542,235,0
+RXD.US,D,20120328,000000,544.54,547.66,538.52,547.02,156,0
+RXD.US,D,20120329,000000,545.16,546.4,541.68,541.68,91,0
+RXD.US,D,20120330,000000,536.34,536.34,531.6,531.6,16,0
+RXD.US,D,20120402,000000,538.52,541.38,526.28,526.28,68,0
+RXD.US,D,20120405,000000,546.08,546.08,535.4,536.66,48,0
+RXD.US,D,20120409,000000,550.2,550.52,546.08,549.26,97,0
+RXD.US,D,20120410,000000,556.46,565.3,551.16,562.14,208,0
+RXD.US,D,20120411,000000,556.46,562.14,556.46,562.14,103,0
+RXD.US,D,20120412,000000,563.1,563.1,554.9,554.9,22,0
+RXD.US,D,20120413,000000,559.92,563.42,559.92,563.42,28,0
+RXD.US,D,20120416,000000,564.36,571.28,564.36,567.16,65,0
+RXD.US,D,20120417,000000,566.54,566.54,549.9,549.9,89,0
+RXD.US,D,20120418,000000,550.84,553.02,547.34,547.34,128,0
+RXD.US,D,20120419,000000,539.48,547.98,539.48,547.98,28,0
+RXD.US,D,20120420,000000,539.8,542.32,536.34,541.68,134,0
+RXD.US,D,20120423,000000,551.16,551.46,551.16,551.46,16,0
+RXD.US,D,20120424,000000,547.98,550.52,547.98,547.98,32,0
+RXD.US,D,20120425,000000,541.68,541.68,534.44,534.44,178,0
+RXD.US,D,20120426,000000,551.16,551.16,533.48,533.8,53,0
+RXD.US,D,20120427,000000,534.76,534.76,530.72,530.72,111,0
+RXD.US,D,20120430,000000,544.86,544.86,531.04,531.04,47,0
+RXD.US,D,20120501,000000,527.52,528.8,527.52,528.8,36,0
+RXD.US,D,20120502,000000,531.04,539.48,531.04,531.6,32,0
+RXD.US,D,20120503,000000,533.8,534.12,533.8,534.12,13,0
+RXD.US,D,20120504,000000,551.16,551.16,551.16,551.16,16,0
+RXD.US,D,20120507,000000,552.4,552.4,542.64,545.44,22,0
+RXD.US,D,20120508,000000,549.9,557.42,549.9,554.3,65,0
+RXD.US,D,20120514,000000,552.08,552.08,548.3,548.3,10,0
+RXD.US,D,20120515,000000,542.32,550.52,542.32,550.52,28,0
+RXD.US,D,20120516,000000,549.58,549.58,549.58,549.58,10,0
+RXD.US,D,20120517,000000,553.34,561.2,553.02,559,86,0
+RXD.US,D,20120518,000000,562.14,572.86,562.14,572.86,162,0
+RXD.US,D,20120521,000000,567.8,567.8,567.8,567.8,16,0
+RXD.US,D,20120522,000000,554.3,554.3,554.3,554.3,8,0
+RXD.US,D,20120523,000000,580.4,580.4,572.54,572.54,57,0
+RXD.US,D,20120525,000000,559,559,559,559,44,0
+RXD.US,D,20120529,000000,557.74,559.92,554.3,557.1,99,0
+RXD.US,D,20120601,000000,588.58,592.06,587.64,592.06,96,0
+RXD.US,D,20120604,000000,588.26,594.26,586.38,594.26,16,0
+RXD.US,D,20120605,000000,594.9,594.9,594.9,594.9,10,0
+RXD.US,D,20120606,000000,574.42,574.42,567.16,567.16,60,0
+RXD.US,D,20120607,000000,557.1,559,557.1,559,41,0
+RXD.US,D,20120608,000000,570.34,570.34,554.3,554.3,32,0
+RXD.US,D,20120611,000000,562.14,562.14,557.1,558.06,118,0
+RXD.US,D,20120613,000000,557.74,557.74,550.52,556.78,199,0
+RXD.US,D,20120614,000000,548.3,548.3,542,543.26,208,0
+RXD.US,D,20120618,000000,534.44,550.84,531.04,533.16,423,0
+RXD.US,D,20120619,000000,530.72,530.72,521.24,521.24,44,0
+RXD.US,D,20120621,000000,531.3,536.96,531.3,536.96,97,0
+RXD.US,D,20120622,000000,533.16,533.16,522.8,525,209,0
+RXD.US,D,20120625,000000,533.16,539.16,533.16,536.66,73,0
+RXD.US,D,20120626,000000,533.16,534.44,533.16,534.44,50,0
+RXD.US,D,20120627,000000,525.32,526.28,518.38,520.6,232,0
+RXD.US,D,20120628,000000,528.48,536.96,522.16,526.28,799,0
+RXD.US,D,20120629,000000,521.24,521.24,490.7,507.1,135,0
+RXD.US,D,20120702,000000,526.28,526.58,503.92,505.5,131,0
+RXD.US,D,20120705,000000,515.58,515.58,501.1,501.1,204,0
+RXD.US,D,20120706,000000,512.7,515.9,512.7,513.02,241,0
+RXD.US,D,20120709,000000,509.88,509.88,505.5,505.82,278,0
+RXD.US,D,20120710,000000,507.1,507.1,507.1,507.1,68,0
+RXD.US,D,20120712,000000,515.9,515.9,507.72,507.72,275,0
+RXD.US,D,20120713,000000,507.1,507.1,497,498.54,188,0
+RXD.US,D,20120716,000000,507.4,507.4,497.32,497.32,244,0
+RXD.US,D,20120717,000000,492.9,492.9,492.9,492.9,16,0
+RXD.US,D,20120718,000000,481.9,482.84,480.64,482.22,251,0
+RXD.US,D,20120719,000000,480.96,485.32,480.96,482.84,121,0
+RXD.US,D,20120720,000000,491.32,497.32,491,493.84,289,0
+RXD.US,D,20120723,000000,507.4,511.14,506.46,507.4,167,0
+RXD.US,D,20120724,000000,514.3,520.92,511.46,520.92,70,0
+RXD.US,D,20120725,000000,510.52,514.62,510.52,514.62,13,0
+RXD.US,D,20120726,000000,499.18,502.66,497.92,502.06,41,0
+RXD.US,D,20120727,000000,492.9,492.9,481.9,481.9,264,0
+RXD.US,D,20120730,000000,492.58,492.58,482.22,484.7,413,0
+RXD.US,D,20120801,000000,491,491,484.7,491,44,0
+RXD.US,D,20120802,000000,496.36,503.28,496.36,499.18,51,0
+RXD.US,D,20120803,000000,482.84,485.96,482.84,485.96,143,0
+RXD.US,D,20120806,000000,488.48,488.48,486.28,486.28,35,0
+RXD.US,D,20120807,000000,486.28,487.24,485.32,487.24,123,0
+RXD.US,D,20120810,000000,484.1,484.4,481.9,481.9,28,0
+RXD.US,D,20120813,000000,484.4,484.4,484.4,484.4,3,0
+RXD.US,D,20120815,000000,476.86,479.38,475.9,475.9,73,0
+RXD.US,D,20120816,000000,479.7,480.96,475.9,476.54,655,0
+RXD.US,D,20120820,000000,481.58,482.84,480,480,391,0
+RXD.US,D,20120821,000000,479.7,482.84,476.54,482.84,309,0
+RXD.US,D,20120822,000000,483.48,484.1,480.96,481.58,28,0
+RXD.US,D,20120823,000000,484.1,485.02,483.16,483.16,19,0
+RXD.US,D,20120824,000000,479.7,479.7,479.7,479.7,16,0
+RXD.US,D,20120827,000000,482.84,482.84,471.18,473.7,238,0
+RXD.US,D,20120828,000000,476.22,476.22,472.76,473.06,25,0
+RXD.US,D,20120829,000000,478.1,478.1,470.54,470.54,95,0
+RXD.US,D,20120830,000000,479.7,479.7,473.06,473.06,134,0
+RXD.US,D,20120831,000000,473.06,475.26,468.04,475.26,21,0
+RXD.US,D,20120904,000000,473.06,475.26,470.54,470.54,87,0
+RXD.US,D,20120905,000000,469.3,469.3,466.46,468.98,65,0
+RXD.US,D,20120906,000000,461.1,461.1,453.24,453.24,64,0
+RXD.US,D,20120907,000000,452.3,456.1,452.3,456.1,32,0
+RXD.US,D,20120910,000000,456.4,456.4,452.62,454.5,121,0
+RXD.US,D,20120911,000000,454.18,456.72,453.54,453.86,53,0
+RXD.US,D,20120912,000000,454.5,454.82,454.5,454.82,22,0
+RXD.US,D,20120913,000000,456.72,456.72,445.06,446,141,0
+RXD.US,D,20120914,000000,444.74,448.52,444.74,448.52,47,0
+RXD.US,D,20120917,000000,452.3,452.3,442.86,444.1,436,0
+RXD.US,D,20120918,000000,454.82,454.82,441.28,442.86,202,0
+RXD.US,D,20120919,000000,441.92,441.92,437.54,437.54,75,0
+RXD.US,D,20120920,000000,442.24,442.24,435.96,435.96,45,0
+RXD.US,D,20120921,000000,435,435,430.58,431.22,130,0
+RXD.US,D,20120924,000000,437.54,437.54,430.58,430.58,180,0
+RXD.US,D,20120925,000000,437.22,437.22,423.96,431.22,599,0
+RXD.US,D,20120926,000000,436.9,436.9,431.84,435.64,301,0
+RXD.US,D,20120927,000000,434.36,442.86,433.42,434.04,452,0
+RXD.US,D,20120928,000000,436.6,440.64,433.74,436.9,341,0
+RXD.US,D,20121001,000000,435.64,435.64,428.38,428.38,231,0
+RXD.US,D,20121002,000000,432.16,432.16,424.9,428.38,76,0
+RXD.US,D,20121003,000000,431.52,431.52,420.82,420.82,60,0
+RXD.US,D,20121004,000000,417.98,424.9,414.5,416.4,149,0
+RXD.US,D,20121005,000000,410.9,413.62,410.9,413.62,93,0
+RXD.US,D,20121008,000000,418.86,418.86,418.86,418.86,13,0
+RXD.US,D,20121009,000000,426,426.56,426,426.56,54,0
+RXD.US,D,20121010,000000,428.38,432.64,428.24,432.64,127,0
+RXD.US,D,20121011,000000,430.82,430.82,430.82,430.82,50,0
+RXD.US,D,20121015,000000,432.48,432.48,422.58,425.14,54,0
+RXD.US,D,20121016,000000,420.42,420.42,414.66,414.66,109,0
+RXD.US,D,20121017,000000,416.18,416.18,412.74,412.74,38,0
+RXD.US,D,20121018,000000,418.14,418.14,416.26,416.26,181,0
+RXD.US,D,20121019,000000,425.46,427.6,425.46,427.6,228,0
+RXD.US,D,20121023,000000,436.2,442.54,436.2,439.2,259,0
+RXD.US,D,20121024,000000,435.88,435.88,435.88,435.88,64,0
+RXD.US,D,20121025,000000,440.8,440.8,429.48,431.76,124,0
+RXD.US,D,20121026,000000,437.46,437.46,433.96,435.24,50,0
+RXD.US,D,20121031,000000,442,447.26,442,446.56,251,0
+RXD.US,D,20121101,000000,453,453,433.8,438.44,222,0
+RXD.US,D,20121102,000000,436.04,436.04,436.04,436.04,13,0
+RXD.US,D,20121105,000000,440,440,439.68,439.68,65,0
+RXD.US,D,20121106,000000,436.98,436.98,436.98,436.98,15,0
+RXD.US,D,20121107,000000,448.52,454.5,447.58,451.52,199,0
+RXD.US,D,20121108,000000,419.7,460.5,419.7,459.08,680,0
+RXD.US,D,20121109,000000,451.52,472.3,451.52,459.72,623,0
+RXD.US,D,20121112,000000,451.52,456.4,451.52,456.4,2627,0
+RXD.US,D,20121113,000000,456.4,456.4,456.4,456.4,471,0
+RXD.US,D,20121114,000000,454.82,470.4,454.82,469.94,1155,0
+RXD.US,D,20121115,000000,462.04,477.72,462.04,471.58,521,0
+RXD.US,D,20121116,000000,470.7,473.38,462.04,466.62,445,0
+RXD.US,D,20121119,000000,440.64,456.4,440.64,455.94,236,0
+RXD.US,D,20121120,000000,453.86,455.06,453.86,455.06,38,0
+RXD.US,D,20121121,000000,445.76,445.76,445.76,445.76,64,0
+RXD.US,D,20121123,000000,443.62,443.62,441.44,443.1,91,0
+RXD.US,D,20121127,000000,443.42,443.42,443.42,443.42,76,0
+RXD.US,D,20121128,000000,443.42,453.46,443.42,450.48,229,0
+RXD.US,D,20121129,000000,435.16,435.16,431.84,431.84,39,0
+RXD.US,D,20121130,000000,433.18,433.18,433.18,433.18,13,0
+RXD.US,D,20121205,000000,429.4,430.5,429.24,429.72,445,0
+RXD.US,D,20121206,000000,432.64,433.18,431.92,431.92,737,0
+RXD.US,D,20121207,000000,429.94,431.22,429.94,430.26,598,0
+RXD.US,D,20121212,000000,414.28,417.1,414.28,417.1,69,0
+RXD.US,D,20121213,000000,423.66,426.48,423.66,426.48,45,0
+RXD.US,D,20121214,000000,426.96,430.98,426.32,428.16,864,0
+RXD.US,D,20121217,000000,420.66,423.2,420.66,423.2,39,0
+RXD.US,D,20121218,000000,417.9,417.9,417.9,417.9,13,0
+RXD.US,D,20121221,000000,430.42,430.42,430.42,430.42,38,0
+RXD.US,D,20121224,000000,430.9,430.9,430.9,430.9,76,0
+RXD.US,D,20121226,000000,436.36,437.82,433.88,435.08,331,0
+RXD.US,D,20121227,000000,443.42,443.56,441.44,441.44,128,0
+RXD.US,D,20121228,000000,440.88,441.28,437.14,440.96,280,0
+RXD.US,D,20121231,000000,438.2,441.12,438.2,441.12,259,0
+RXD.US,D,20130102,000000,422.66,438.8,422.5,422.98,305,0
+RXD.US,D,20130103,000000,417.82,418.06,416.4,417.04,131,0
+RXD.US,D,20130104,000000,421.94,421.94,412.74,412.74,241,0
+RXD.US,D,20130107,000000,418.62,418.62,412.18,412.74,742,0
+RXD.US,D,20130108,000000,409.06,410.82,408.42,410.82,83,0
+RXD.US,D,20130109,000000,413.62,413.62,401.88,402.28,254,0
+RXD.US,D,20130110,000000,399.04,402.12,396.72,396.8,384,0
+RXD.US,D,20130111,000000,399.82,399.82,395.18,396.88,235,0
+RXD.US,D,20130114,000000,398.4,398.4,398.32,398.32,70,0
+RXD.US,D,20130115,000000,398.48,398.48,395.34,396.16,525,0
+RXD.US,D,20130116,000000,397.84,397.84,397.84,397.84,38,0
+RXD.US,D,20130117,000000,393.2,393.2,389.14,389.14,64,0
+RXD.US,D,20130118,000000,393.44,393.44,389.36,389.36,165,0
+RXD.US,D,20130122,000000,390.68,392.24,387.16,387.16,317,0
+RXD.US,D,20130123,000000,388.98,388.98,388.2,388.2,76,0
+RXD.US,D,20130124,000000,390.3,390.3,381.7,382.34,227,0
+RXD.US,D,20130125,000000,381.18,381.18,377.86,377.86,64,0
+RXD.US,D,20130128,000000,383.92,383.92,379.84,379.84,127,0
+RXD.US,D,20130130,000000,372.82,372.82,372.82,372.82,25,0
+RXD.US,D,20130201,000000,372.34,372.34,368.88,369.66,62,0
+RXD.US,D,20130204,000000,375.18,375.18,373.22,374.96,70,0
+RXD.US,D,20130205,000000,374.18,374.18,369.66,369.66,167,0
+RXD.US,D,20130206,000000,370.84,370.84,370.84,370.84,13,0
+RXD.US,D,20130207,000000,375.26,375.26,375.26,375.26,13,0
+RXD.US,D,20130208,000000,368.24,368.24,368.24,368.24,13,0
+RXD.US,D,20130211,000000,369.82,369.82,369.82,369.82,13,0
+RXD.US,D,20130212,000000,369.82,369.82,367.84,368.24,140,0
+RXD.US,D,20130213,000000,369.82,369.82,369.82,369.82,13,0
+RXD.US,D,20130214,000000,368.24,368.24,368.24,368.24,13,0
+RXD.US,D,20130215,000000,367.84,368.24,367.4,367.4,44,0
+RXD.US,D,20130219,000000,368.24,368.8,364.02,364.02,154,0
+RXD.US,D,20130220,000000,361.34,361.34,361.34,361.34,13,0
+RXD.US,D,20130221,000000,370.6,370.6,370.6,370.6,22,0
+RXD.US,D,20130225,000000,365.84,368.96,365.84,368,137,0
+RXD.US,D,20130226,000000,372.58,374.48,372.58,374.48,118,0
+RXD.US,D,20130227,000000,366.48,366.48,362.9,363.06,369,0
+RXD.US,D,20130228,000000,364.74,364.74,360.62,360.62,157,0
+RXD.US,D,20130301,000000,364.02,369.26,360.62,360.62,691,0
+RXD.US,D,20130304,000000,358.74,358.74,358.74,358.74,13,0
+RXD.US,D,20130305,000000,350.94,350.94,350.94,350.94,13,0
+RXD.US,D,20130306,000000,347.08,348.96,347.08,348.66,338,0
+RXD.US,D,20130307,000000,347.24,347.24,346.28,346.28,100,0
+RXD.US,D,20130312,000000,340.18,340.18,340.18,340.18,27,0
+RXD.US,D,20130314,000000,340.66,340.66,340.66,340.66,17,0
+RXD.US,D,20130315,000000,341.28,342.38,341.28,342.38,50,0
+RXD.US,D,20130319,000000,350.94,350.94,339.7,343.88,332,0
+RXD.US,D,20130320,000000,334.74,334.74,334.74,334.74,64,0
+RXD.US,D,20130401,000000,318.46,319.64,318.06,318.7,655,0
+RXD.US,D,20130402,000000,313.98,313.98,310.12,311.58,167,0
+RXD.US,D,20130403,000000,314.62,316.64,314.62,316.48,204,0
+RXD.US,D,20130405,000000,314.84,319.8,314.84,316.8,493,0
+RXD.US,D,20130408,000000,319.02,319.02,316.96,317.82,341,0
+RXD.US,D,20130409,000000,315,315,312.54,312.54,432,0
+RXD.US,D,20130410,000000,307.84,309.02,303.72,303.72,181,0
+RXD.US,D,20130411,000000,299.4,299.8,294.32,297.04,153,0
+RXD.US,D,20130412,000000,297.04,299.56,295.5,295.5,118,0
+RXD.US,D,20130415,000000,295.42,303.72,294.48,303.72,1205,0
+RXD.US,D,20130416,000000,302.14,303.08,300.68,300.68,83,0
+RXD.US,D,20130417,000000,298.52,300.04,298.52,299,76,0
+RXD.US,D,20130418,000000,302.54,304.84,299.32,302.38,280,0
+RXD.US,D,20130422,000000,282.08,295.88,282.08,291.16,619,0
+RXD.US,D,20130423,000000,289.56,289.56,282.08,289.56,753,0
+RXD.US,D,20130424,000000,286.82,298.2,286.82,298.2,346,0
+RXD.US,D,20130425,000000,297.18,297.18,293.36,293.52,229,0
+RXD.US,D,20130426,000000,296.02,298.2,294.24,295.66,249,0
+RXD.US,D,20130429,000000,291.56,294.08,291.16,292.26,183,0
+RXD.US,D,20130430,000000,294.08,299.64,294.08,296.26,67,0
+RXD.US,D,20130501,000000,300.04,302.46,297.8,302.46,620,0
+RXD.US,D,20130502,000000,299.96,299.96,295.88,295.88,165,0
+RXD.US,D,20130503,000000,292.72,294.54,291,294.54,249,0
+RXD.US,D,20130506,000000,292.1,296.72,292.1,296.1,391,0
+RXD.US,D,20130507,000000,296.1,296.1,294.7,295.82,319,0
+RXD.US,D,20130508,000000,294.54,296.42,294.32,295.66,1082,0
+RXD.US,D,20130509,000000,294.08,294.62,291.16,291.16,232,0
+RXD.US,D,20130510,000000,290.92,290.92,288.54,289.32,497,0
+RXD.US,D,20130513,000000,286.82,286.82,283.12,283.12,142,0
+RXD.US,D,20130514,000000,281.84,281.84,281.84,281.84,28,0
+RXD.US,D,20130515,000000,276.66,276.66,273.92,276.66,180,0
+RXD.US,D,20130516,000000,275.06,279.42,275.06,276.74,880,0
+RXD.US,D,20130517,000000,275.7,280.3,275.7,276.74,463,0
+RXD.US,D,20130520,000000,276.02,279.34,276.02,279.34,977,0
+RXD.US,D,20130521,000000,278.32,280.14,275.78,276.1,210,0
+RXD.US,D,20130522,000000,271.98,277.04,263.84,277.04,1483,0
+RXD.US,D,20130523,000000,280.38,280.38,274.5,275.78,226,0
+RXD.US,D,20130524,000000,280.46,280.46,277.76,277.76,89,0
+RXD.US,D,20130528,000000,272.66,272.66,267.02,271.9,864,0
+RXD.US,D,20130529,000000,274.74,281.08,274.28,278.4,524,0
+RXD.US,D,20130530,000000,279.58,279.58,273.14,273.54,310,0
+RXD.US,D,20130531,000000,271.18,284.94,271.18,284.94,140,0
+RXD.US,D,20130603,000000,283.34,288.7,283.26,285.02,650,0
+RXD.US,D,20130604,000000,282.4,289.56,279.58,286.9,643,0
+RXD.US,D,20130605,000000,287.54,296.96,287.38,295.26,496,0
+RXD.US,D,20130606,000000,296.72,297.42,286.74,286.74,1237,0
+RXD.US,D,20130607,000000,281.78,282.16,281.7,281.7,102,0
+RXD.US,D,20130610,000000,277.2,281.24,277.2,280.54,531,0
+RXD.US,D,20130611,000000,284.94,285.82,280.14,282.56,319,0
+RXD.US,D,20130612,000000,281,288.46,281,288.46,515,0
+RXD.US,D,20130613,000000,286.9,292.02,281.16,281.16,510,0
+RXD.US,D,20130614,000000,276.26,281.4,276.26,281.24,518,0
+RXD.US,D,20130617,000000,278.78,280.86,276.02,280.86,236,0
+RXD.US,D,20130618,000000,277.84,278.48,274.9,275.38,115,0
+RXD.US,D,20130619,000000,277.12,283.82,276.74,283.82,127,0
+RXD.US,D,20130620,000000,289.48,299.4,289.48,295.58,1237,0
+RXD.US,D,20130621,000000,293.2,297.42,291.7,294.94,290,0
+RXD.US,D,20130624,000000,295.5,301.98,291.94,293.2,1011,0
+RXD.US,D,20130625,000000,293.2,297.34,292.42,293.76,398,0
+RXD.US,D,20130626,000000,286.44,286.44,282.48,285.26,155,0
+RXD.US,D,20130627,000000,283.26,283.66,281.7,283.66,257,0
+RXD.US,D,20130628,000000,287.22,289,284.86,289,44,0
+RXD.US,D,20130701,000000,279.74,284.86,279.74,284.86,170,0
+RXD.US,D,20130702,000000,284.78,285.5,281.56,284.78,344,0
+RXD.US,D,20130703,000000,287.38,287.7,285.02,285.02,146,0
+RXD.US,D,20130705,000000,283.9,284.14,279.82,281.78,6091,0
+RXD.US,D,20130708,000000,276.34,276.9,274.98,275.86,370,0
+RXD.US,D,20130709,000000,274.22,274.22,273.22,274.16,204,0
+RXD.US,D,20130710,000000,272.58,272.58,269.82,269.9,176,0
+RXD.US,D,20130711,000000,264.16,265.66,264.16,264.86,194,0
+RXD.US,D,20130712,000000,262.8,264.78,259.84,259.84,127,0
+RXD.US,D,20130715,000000,261.24,261.24,258.74,259.7,267,0
+RXD.US,D,20130716,000000,261.8,263.76,261.8,263.44,851,0
+RXD.US,D,20130717,000000,261,261.16,260.62,261.16,100,0
+RXD.US,D,20130718,000000,258.34,259.7,257.46,259.7,7747,0
+RXD.US,D,20130719,000000,260.38,260.38,260.08,260.08,50,0
+RXD.US,D,20130722,000000,257.62,257.62,249.92,250.24,369,0
+RXD.US,D,20130723,000000,249.68,252.36,249.68,252.36,359,0
+RXD.US,D,20130724,000000,253.76,253.76,253.76,253.76,38,0
+RXD.US,D,20130725,000000,254.06,254.06,254.06,254.06,50,0
+RXD.US,D,20130726,000000,252.58,252.9,247.16,247.16,1735,0
+RXD.US,D,20130729,000000,247.86,250.32,247.86,250.32,204,0
+RXD.US,D,20130730,000000,247.86,250.16,247.86,250.16,99,0
+RXD.US,D,20130731,000000,245.54,245.54,245.54,245.54,19,0
+RXD.US,D,20130801,000000,245.3,245.3,244.18,244.18,137,0
+RXD.US,D,20130802,000000,245.98,245.98,243.86,245.3,96,0
+RXD.US,D,20130805,000000,243.14,245.06,243.14,245.06,112,0
+RXD.US,D,20130806,000000,247.32,248.64,247.32,247.86,134,0
+RXD.US,D,20130807,000000,247.48,248.72,246.3,248.64,115,0
+RXD.US,D,20130808,000000,247.78,247.78,247.4,247.4,344,0
+RXD.US,D,20130809,000000,246.86,250,246.86,249.04,309,0
+RXD.US,D,20130812,000000,248.18,251.48,248.18,251.48,533,0
+RXD.US,D,20130813,000000,250.7,253.06,247.94,249.84,863,0
+RXD.US,D,20130814,000000,250.16,253.2,250.16,253.2,55,0
+RXD.US,D,20130815,000000,258.5,262.34,258.5,261.08,725,0
+RXD.US,D,20130816,000000,265.66,265.66,261,262.58,540,0
+RXD.US,D,20130819,000000,263.44,263.76,261.24,262.34,306,0
+RXD.US,D,20130820,000000,262.88,262.88,259.84,260.76,325,0
+RXD.US,D,20130821,000000,263.2,264.78,258.66,262.72,1814,0
+RXD.US,D,20130822,000000,264.7,264.7,263.12,263.12,32,0
+RXD.US,D,20130823,000000,260.92,262.64,259.46,260.84,350,0
+RXD.US,D,20130826,000000,255.64,257.54,255.02,257.54,109,0
+RXD.US,D,20130827,000000,261.56,267.1,261.56,267.1,210,0
+RXD.US,D,20130828,000000,265.26,265.26,262.58,264.08,13026,0
+RXD.US,D,20130829,000000,261.08,262.72,259.54,262.72,570,0
+RXD.US,D,20130830,000000,260.84,265.5,260.84,265.42,703,0
+RXD.US,D,20130903,000000,259.46,264.46,259.3,261.96,8426,0
+RXD.US,D,20130904,000000,260.24,260.68,254.78,254.78,2879,0
+RXD.US,D,20130905,000000,255.56,256.36,253.9,253.9,6234,0
+RXD.US,D,20130906,000000,253.12,258.42,252.28,252.28,1038,0
+RXD.US,D,20130909,000000,253.52,253.52,250.24,250.24,164,0
+RXD.US,D,20130910,000000,248.96,249.52,248.34,248.64,1204,0
+RXD.US,D,20130911,000000,246.46,246.46,245.14,245.14,64,0
+RXD.US,D,20130913,000000,245.14,247.1,245.14,247.1,41,0
+RXD.US,D,20130916,000000,240.94,240.94,240,240,254,0
+RXD.US,D,20130917,000000,241.56,241.56,240.78,241.02,59,0
+RXD.US,D,20130918,000000,241.56,241.56,239.76,239.76,153,0
+RXD.US,D,20130919,000000,236.86,237.26,236.86,237.02,182,0
+RXD.US,D,20130920,000000,239.22,239.22,239.22,239.22,39,0
+RXD.US,D,20130923,000000,245.38,245.38,242.66,242.66,45,0
+RXD.US,D,20130924,000000,243.38,243.38,243.38,243.38,64,0
+RXD.US,D,20130925,000000,248.64,248.64,248.34,248.34,35,0
+RXD.US,D,20130926,000000,245.06,247.86,245.06,246.7,38,0
+RXD.US,D,20130927,000000,248.72,248.72,248.64,248.64,148,0
+RXD.US,D,20131001,000000,245.62,245.76,242.82,242.82,229,0
+RXD.US,D,20131002,000000,244.5,244.5,242.6,243.38,76,0
+RXD.US,D,20131003,000000,244.26,249.2,243.54,246.38,381,0
+RXD.US,D,20131007,000000,246.22,246.78,244.1,246.14,423,0
+RXD.US,D,20131008,000000,246.3,252.98,246.22,252.98,534,0
+RXD.US,D,20131010,000000,247.78,247.78,246.7,247.02,267,0
+RXD.US,D,20131014,000000,246.78,246.78,240.38,240.7,313,0
+RXD.US,D,20131015,000000,241.16,241.8,240,241.8,150,0
+RXD.US,D,20131016,000000,237.8,237.8,237.8,237.8,13,0
+RXD.US,D,20131017,000000,233.14,233.14,229.04,229.04,2873,0
+RXD.US,D,20131018,000000,231.8,232.9,229.84,229.84,188,0
+RXD.US,D,20131022,000000,230.24,230.24,230.24,230.24,38,0
+RXD.US,D,20131030,000000,225.28,225.76,225.04,225.12,223,0
+RXD.US,D,20131101,000000,226.72,226.72,226.72,226.72,13,0
+RXD.US,D,20131104,000000,225.12,225.12,225.12,225.12,13,0
+RXD.US,D,20131107,000000,231.96,231.96,231.96,231.96,38,0
+RXD.US,D,20131108,000000,225.6,226,225.6,226,87,0
+RXD.US,D,20131111,000000,224.52,225.92,224.52,224.52,25,0
+RXD.US,D,20131112,000000,225.12,225.12,225.12,225.12,13,0
+RXD.US,D,20131113,000000,225.12,225.12,224.44,224.44,50,0
+RXD.US,D,20131114,000000,218.34,218.34,218.34,218.34,15,0
+RXD.US,D,20131118,000000,215.3,215.3,215.3,215.3,102,0
+RXD.US,D,20131119,000000,217.88,217.88,217.88,217.88,38,0
+RXD.US,D,20131120,000000,217.88,217.88,215.7,215.7,140,0
+RXD.US,D,20131121,000000,213.86,215.46,213.86,213.86,50,0
+RXD.US,D,20131122,000000,212.56,212.56,210.4,210.4,64,0
+RXD.US,D,20131204,000000,212.64,212.64,212.64,212.64,64,0
+RXD.US,D,20131205,000000,213.54,213.54,212.96,212.96,432,0
+RXD.US,D,20131206,000000,209.06,209.06,208.58,208.58,50,0
+RXD.US,D,20131209,000000,208.14,208.14,207.5,207.58,122,0
+RXD.US,D,20131210,000000,207.9,207.9,207.74,207.74,381,0
+RXD.US,D,20131211,000000,208.82,210.18,208.82,210.18,136,0
+RXD.US,D,20131212,000000,216.72,218.34,216.72,217.58,346,0
+RXD.US,D,20131213,000000,219.94,220.72,219.94,219.94,120,0
+RXD.US,D,20131216,000000,208.5,208.5,208.5,208.5,25,0
+RXD.US,D,20131217,000000,214.5,221.6,214.5,219.86,142,0
+RXD.US,D,20131218,000000,219.22,219.22,211.04,211.04,232,0
+RXD.US,D,20131219,000000,212.72,212.72,211.12,211.44,2182,0
+RXD.US,D,20131220,000000,212.24,212.24,207.26,207.26,185,0
+RXD.US,D,20131223,000000,208.82,208.82,205.92,205.92,109,0
+RXD.US,D,20131226,000000,205.68,205.68,205.68,205.68,44,0
+RXD.US,D,20131227,000000,195.62,205.2,195.62,205.2,91,0
+RXD.US,D,20131230,000000,211.28,211.28,205.6,205.6,226,0
+RXD.US,D,20131231,000000,204.56,204.56,204.48,204.48,280,0
+RXD.US,D,20140102,000000,205.92,206.24,205.92,206.24,103,0
+RXD.US,D,20140103,000000,204.48,204.64,204.48,204.64,58,0
+RXD.US,D,20140106,000000,211.12,211.12,205.36,206.16,209,0
+RXD.US,D,20140107,000000,202.16,202.56,202.16,202.56,111,0
+RXD.US,D,20140110,000000,195.7,196.48,195.7,196.48,78,0
+RXD.US,D,20140113,000000,195.31,197.03,195.31,196.48,118,0
+RXD.US,D,20140114,000000,194.6,194.6,190.97,190.97,111,0
+RXD.US,D,20140115,000000,191.68,191.68,191.68,191.68,13,0
+RXD.US,D,20140117,000000,190.27,190.27,190.27,190.27,50,0
+RXD.US,D,20140122,000000,187.59,187.59,187.12,187.2,292,0
+RXD.US,D,20140123,000000,191.05,191.05,191.05,191.05,32,0
+RXD.US,D,20140124,000000,197.58,197.9,196.95,197.74,511,0
+RXD.US,D,20140127,000000,203.2,203.7,198.53,198.53,858,0
+RXD.US,D,20140128,000000,195.78,198.91,195.78,197.03,250,0
+RXD.US,D,20140129,000000,200.9,202,197.5,201.52,1183,0
+RXD.US,D,20140130,000000,196.71,196.71,192.39,192.39,1297,0
+RXD.US,D,20140131,000000,197.9,198.53,195.54,196.17,892,0
+RXD.US,D,20140203,000000,195.38,203.7,195.15,203.7,723,0
+RXD.US,D,20140204,000000,201.92,201.92,200.02,200.18,271,0
+RXD.US,D,20140205,000000,203.04,204.88,200.5,200.5,858,0
+RXD.US,D,20140207,000000,200.66,200.66,193.81,193.81,376,0
+RXD.US,D,20140210,000000,194.04,194.04,190.51,190.51,90,0
+RXD.US,D,20140211,000000,188.85,188.85,185.47,185.47,292,0
+RXD.US,D,20140212,000000,183.11,184.45,183.11,183.97,134,0
+RXD.US,D,20140213,000000,183.42,183.42,183.42,183.42,45,0
+RXD.US,D,20140218,000000,180.9,180.9,176.5,176.5,707,0
+RXD.US,D,20140219,000000,175.71,178.62,175.71,178.62,229,0
+RXD.US,D,20140221,000000,173.98,174.69,173.98,174.69,32,0
+RXD.US,D,20140224,000000,177.99,177.99,170.6,170.83,302,0
+RXD.US,D,20140225,000000,174.06,174.06,173.9,173.9,42,0
+RXD.US,D,20140227,000000,172.64,172.64,172.64,172.64,41,0
+RXD.US,D,20140228,000000,174.45,174.77,174.45,174.77,280,0
+RXD.US,D,20140303,000000,176.73,177.05,176.26,177.05,251,0
+RXD.US,D,20140304,000000,175.79,175.79,168.47,168.47,429,0
+RXD.US,D,20140305,000000,170.04,170.04,168.71,169.26,130,0
+RXD.US,D,20140306,000000,167.13,172.96,167.13,172.96,117,0
+RXD.US,D,20140307,000000,174.92,175.71,173.66,173.66,1355,0
+RXD.US,D,20140310,000000,174.06,174.06,171.62,171.7,652,0
+RXD.US,D,20140311,000000,170.6,170.99,170.36,170.99,97,0
+RXD.US,D,20140312,000000,172.56,172.56,172.17,172.25,75,0
+RXD.US,D,20140313,000000,170.68,178.15,170.68,178.15,932,0
+RXD.US,D,20140314,000000,178.86,178.86,178.39,178.39,65,0
+RXD.US,D,20140317,000000,175.64,176.26,175.64,176.26,50,0
+RXD.US,D,20140318,000000,173.11,173.51,171.23,171.23,127,0
+RXD.US,D,20140319,000000,171.3,171.3,170.44,170.91,302,0
+RXD.US,D,20140321,000000,175.56,175.56,175.48,175.48,41,0
+RXD.US,D,20140324,000000,186.97,186.97,184.92,184.92,265,0
+RXD.US,D,20140325,000000,181.06,187.51,181.06,182.4,96,0
+RXD.US,D,20140326,000000,176.19,179.8,176.19,179.57,140,0
+RXD.US,D,20140327,000000,183.66,183.66,181.3,181.3,137,0
+RXD.US,D,20140328,000000,179.02,184.29,179.02,184.29,255,0
+RXD.US,D,20140331,000000,179.88,180.98,178.7,178.7,79,0
+RXD.US,D,20140401,000000,176.58,176.58,176.58,176.58,87,0
+RXD.US,D,20140403,000000,176.26,177.6,176.26,176.58,448,0
+RXD.US,D,20140404,000000,174.14,181.22,174.14,180.51,478,0
+RXD.US,D,20140407,000000,183.66,186.02,183.26,186.02,185,0
+RXD.US,D,20140408,000000,187.91,188.54,186.73,187.28,205,0
+RXD.US,D,20140409,000000,185.23,193.34,179.88,179.88,357,0
+RXD.US,D,20140410,000000,180.35,184.84,179.41,184.84,313,0
+RXD.US,D,20140411,000000,186.89,195.62,186.89,192.87,395,0
+RXD.US,D,20140414,000000,201.44,201.44,192.87,197.82,648,0
+RXD.US,D,20140415,000000,192.08,192.08,192.08,192.08,40,0
+RXD.US,D,20140416,000000,194.52,194.52,188.3,188.54,163,0
+RXD.US,D,20140417,000000,189.48,189.48,186.17,188.38,10886,0
+RXD.US,D,20140421,000000,183.89,184.13,183.5,183.5,120,0
+RXD.US,D,20140422,000000,180.04,180.04,177.05,178.62,342,0
+RXD.US,D,20140423,000000,179.09,180.67,179.09,180.67,113,0
+RXD.US,D,20140424,000000,181.14,183.03,180.35,181.69,6456,0
+RXD.US,D,20140425,000000,181.61,184.52,181.61,183.58,275,0
+RXD.US,D,20140428,000000,183.74,184.13,179.88,183.34,760,0
+RXD.US,D,20140429,000000,180.83,180.83,179.17,179.17,595,0
+RXD.US,D,20140430,000000,186.49,186.49,179.64,179.64,153,0
+RXD.US,D,20140501,000000,179.57,179.57,176.58,177.13,204,0
+RXD.US,D,20140502,000000,179.17,181.61,175.08,180.98,356,0
+RXD.US,D,20140505,000000,179.09,179.09,178.39,178.78,190,0
+RXD.US,D,20140506,000000,179.72,181.45,178.78,180.67,498,0
+RXD.US,D,20140507,000000,183.89,184.76,181.53,181.69,209,0
+RXD.US,D,20140508,000000,179.09,183.89,178.15,183.89,384,0
+RXD.US,D,20140509,000000,182.4,182.64,180.2,180.2,249,0
+RXD.US,D,20140512,000000,179.64,179.64,177.13,177.76,240,0
+RXD.US,D,20140513,000000,176.26,185.23,175.4,176.66,355,0
+RXD.US,D,20140514,000000,174.92,177.05,174.92,176.11,534,0
+RXD.US,D,20140515,000000,179.72,181.45,179.09,180.04,3248,0
+RXD.US,D,20140516,000000,179.17,179.17,178.47,178.47,150,0
+RXD.US,D,20140519,000000,180.04,180.04,176.5,177.2,592,0
+RXD.US,D,20140521,000000,176.81,177.2,175.79,177.2,124,0
+RXD.US,D,20140522,000000,173.11,173.59,172.56,173.59,304,0
+RXD.US,D,20140523,000000,175.95,175.95,173.03,173.66,544,0
+RXD.US,D,20140527,000000,171.62,172.8,171.54,171.7,877,0
+RXD.US,D,20140528,000000,171.07,172.01,170.83,172.01,874,0
+RXD.US,D,20140529,000000,170.76,170.76,170.44,170.52,311,0
+RXD.US,D,20140602,000000,168.94,170.28,168.94,169.49,629,0
+RXD.US,D,20140603,000000,168.24,168.39,168.24,168.39,402,0
+RXD.US,D,20140604,000000,169.34,169.34,167.05,167.05,214,0
+RXD.US,D,20140605,000000,166.11,166.11,164.85,165.48,1343,0
+RXD.US,D,20140606,000000,165.95,167.05,165.95,166.82,1483,0
+RXD.US,D,20140610,000000,167.6,167.6,167.6,167.6,16,0
+RXD.US,D,20140611,000000,166.82,166.82,166.82,166.82,38,0
+RXD.US,D,20140612,000000,167.37,168.86,166.74,168.16,143,0
+RXD.US,D,20140613,000000,168.63,168.63,167.92,167.92,208,0
+RXD.US,D,20140616,000000,167.68,169.26,166.19,167.37,3166,0
+RXD.US,D,20140617,000000,167.84,168,166.82,168,440,0
+RXD.US,D,20140618,000000,166.82,166.82,166.82,166.82,85,0
+RXD.US,D,20140619,000000,164.3,165.16,164.14,164.14,156,0
+RXD.US,D,20140620,000000,162.33,162.33,160.6,161.23,264,0
+RXD.US,D,20140623,000000,161.94,161.94,161.63,161.7,70,0
+RXD.US,D,20140624,000000,159.11,159.89,159.11,159.89,134,0
+RXD.US,D,20140625,000000,159.89,160.05,159.35,159.35,146,0
+RXD.US,D,20140626,000000,160.37,160.37,159.82,160.37,10774,0
+RXD.US,D,20140630,000000,159.19,160.21,159.19,160.21,206,0
+RXD.US,D,20140702,000000,153.83,154.7,153.83,153.91,191,0
+RXD.US,D,20140707,000000,152.34,153.05,150.37,152.97,193,0
+RXD.US,D,20140708,000000,156.91,158.63,156.91,157.45,148,0
+RXD.US,D,20140709,000000,158.95,158.95,157.14,157.14,73,0
+RXD.US,D,20140711,000000,156.67,160.29,156.67,157.77,212,0
+RXD.US,D,20140715,000000,155.33,155.64,155.33,155.64,82,0
+RXD.US,D,20140716,000000,159.35,160.13,159.27,159.27,1165,0
+RXD.US,D,20140717,000000,158.63,163.12,158.63,162.41,406,0
+RXD.US,D,20140718,000000,160.52,160.52,159.27,159.27,44,0
+RXD.US,D,20140721,000000,158.79,158.79,158.79,158.79,103,0
+RXD.US,D,20140723,000000,154.63,154.63,154.63,154.63,66,0
+RXD.US,D,20140724,000000,154.07,154.7,154.07,154.7,178,0
+RXD.US,D,20140729,000000,154.07,154.07,154.07,154.07,203,0
+RXD.US,D,20140730,000000,154.23,154.23,153.75,153.75,38,0
+RXD.US,D,20140731,000000,153.6,160.13,153.6,160.13,710,0
+RXD.US,D,20140801,000000,160.13,160.13,160.13,160.13,19,0
+RXD.US,D,20140804,000000,159.11,159.66,159.11,159.35,381,0
+RXD.US,D,20140805,000000,158.87,161.63,158.87,161.63,102,0
+RXD.US,D,20140806,000000,161.7,161.7,160.45,160.45,35,0
+RXD.US,D,20140807,000000,165.8,165.8,165.24,165.24,366,0
+RXD.US,D,20140808,000000,167.84,167.84,162.88,162.88,647,0
+RXD.US,D,20140811,000000,158.71,160.52,158.71,160.52,119,0
+RXD.US,D,20140812,000000,157.93,161.86,157.93,161.86,169,0
+RXD.US,D,20140813,000000,161.31,161.31,160.68,160.68,143,0
+RXD.US,D,20140814,000000,156.11,156.11,154.39,154.55,152,0
+RXD.US,D,20140815,000000,150.14,150.14,150.14,150.14,21,0
+RXD.US,D,20140819,000000,151.32,151.32,149.59,149.59,164,0
+RXD.US,D,20140820,000000,149.19,149.19,149.04,149.04,699,0
+RXD.US,D,20140825,000000,146.36,146.52,144.39,145.96,338,0
+RXD.US,D,20140828,000000,145.57,145.57,144.55,144.55,36,0
+RXD.US,D,20140829,000000,145.1,145.1,143.68,143.68,209,0
+RXD.US,D,20140902,000000,144.08,144.08,140.46,144.08,72,0
+RXD.US,D,20140904,000000,142.51,144.86,142.51,144.86,39,0
+RXD.US,D,20140905,000000,144.08,144.08,144.08,144.08,31,0
+RXD.US,D,20140908,000000,146.52,146.52,143.37,143.37,37,0
+RXD.US,D,20140912,000000,142.98,144,142.98,143.45,38,0
+RXD.US,D,20140915,000000,144.86,144.94,144.86,144.86,110,0
+RXD.US,D,20140918,000000,138.88,138.88,138.88,138.88,15,0
+RXD.US,D,20140919,000000,140.3,140.3,137.78,137.78,142,0
+RXD.US,D,20140923,000000,143.37,143.37,140.85,141.72,183,0
+RXD.US,D,20140925,000000,141.24,141.48,141.16,141.16,412,0
+RXD.US,D,20140929,000000,140.14,140.14,140.14,140.14,28,0
+RXD.US,D,20140930,000000,141.48,141.48,141.32,141.32,41,0
+RXD.US,D,20141002,000000,145.89,149.04,145.89,146.59,230,0
+RXD.US,D,20141003,000000,141.4,141.4,140.77,140.77,57,0
+RXD.US,D,20141006,000000,140.3,142.19,140.07,142.19,126,0
+RXD.US,D,20141007,000000,144.86,145.49,143.76,143.76,332,0
+RXD.US,D,20141008,000000,140.38,141.16,140.38,141.16,199,0
+RXD.US,D,20141009,000000,143.76,143.76,143.76,143.76,172,0
+RXD.US,D,20141010,000000,145.81,146.83,145.81,146.83,163,0
+RXD.US,D,20141013,000000,150.06,153.68,147.7,153.44,142,0
+RXD.US,D,20141014,000000,152.26,156.67,151.32,155.33,2261,0
+RXD.US,D,20141015,000000,158.71,164.06,157.61,158.56,1009,0
+RXD.US,D,20141016,000000,165.24,165.24,158.48,158.71,13310,0
+RXD.US,D,20141017,000000,153.44,154.55,152.73,153.44,739,0
+RXD.US,D,20141020,000000,152.81,153.13,150.53,150.53,387,0
+RXD.US,D,20141021,000000,146.67,147.07,142.51,142.51,651,0
+RXD.US,D,20141022,000000,142.82,143.37,142.03,142.74,648,0
+RXD.US,D,20141023,000000,139.59,139.75,137.23,138.41,917,0
+RXD.US,D,20141024,000000,136.68,136.92,134.79,134.79,517,0
+RXD.US,D,20141027,000000,135.42,135.42,134.48,134.79,413,0
+RXD.US,D,20141028,000000,133.54,134.16,132.75,132.75,1854,0
+RXD.US,D,20141029,000000,131.96,133.54,131.49,132.12,509,0
+RXD.US,D,20141030,000000,129.99,131.72,128.34,128.34,232,0
+RXD.US,D,20141031,000000,127.08,127.08,126.61,126.61,129,0
+RXD.US,D,20141103,000000,127.4,127.4,126.37,126.37,280,0
+RXD.US,D,20141104,000000,127.48,127.48,125.98,125.98,204,0
+RXD.US,D,20141105,000000,125.82,127.16,125.82,127.16,1243,0
+RXD.US,D,20141106,000000,125.35,125.74,125.04,125.67,390,0
+RXD.US,D,20141107,000000,127.63,128.5,127.55,127.87,367,0
+RXD.US,D,20141110,000000,126.92,127.55,125.04,125.19,417,0
+RXD.US,D,20141111,000000,124.25,124.25,124.01,124.01,241,0
+RXD.US,D,20141113,000000,124.25,125.51,123.54,125.51,196,0
+RXD.US,D,20141114,000000,127.71,128.02,127.48,128.02,228,0
+RXD.US,D,20141117,000000,127.95,127.95,125.27,125.43,1269,0
+RXD.US,D,20141118,000000,121.73,121.73,121.73,121.73,70,0
+RXD.US,D,20141119,000000,121.96,123.23,121.96,123.23,893,0
+RXD.US,D,20141121,000000,122.04,122.99,122.04,122.99,364,0
+RXD.US,D,20141124,000000,119.37,122.12,119.37,120.94,456,0
+RXD.US,D,20141201,000000,118.27,118.82,118.03,118.35,77,0
+RXD.US,D,20141202,000000,117.09,117.09,116.62,116.62,207,0
+RXD.US,D,20141203,000000,115.99,116.78,115.67,115.67,399,0
+RXD.US,D,20141204,000000,115.67,116.54,115.04,115.04,344,0
+RXD.US,D,20141205,000000,115.67,115.67,115.67,115.67,39,0
+RXD.US,D,20141208,000000,112.6,112.6,112.6,112.6,28,0
+RXD.US,D,20141209,000000,116.54,116.54,113.86,114.18,379,0
+RXD.US,D,20141210,000000,114.73,117.09,114.73,117.09,707,0
+RXD.US,D,20141211,000000,114.26,117.01,113.78,116.46,6608,0
+RXD.US,D,20141212,000000,118.5,120.16,118.5,120.16,304,0
+RXD.US,D,20141215,000000,119.76,123.23,119.76,122.28,1544,0
+RXD.US,D,20141216,000000,123.93,124.56,121.34,124.32,1860,0
+RXD.US,D,20141217,000000,123.85,125.51,120.86,122.2,554,0
+RXD.US,D,20141218,000000,116.46,116.46,114.96,114.96,344,0
+RXD.US,D,20141219,000000,113,113.31,111.98,111.98,361,0
+RXD.US,D,20141222,000000,115.12,115.59,114.65,115.59,71,0
+RXD.US,D,20141223,000000,119.92,121.57,119.92,120,1204,0
+RXD.US,D,20141224,000000,120.16,122.28,117.4,118.11,633,0
+RXD.US,D,20141226,000000,117.25,117.72,116.46,116.85,298,0
+RXD.US,D,20141229,000000,116.62,116.62,115.83,115.83,48,0
+RXD.US,D,20141230,000000,115.75,117.32,115.75,116.93,4437,0
+RXD.US,D,20141231,000000,116.22,119.13,116.07,119.13,450,0
+RXD.US,D,20150102,000000,118.58,119.06,118.35,118.35,342,0
+RXD.US,D,20150105,000000,120.16,120.16,118.82,118.82,142,0
+RXD.US,D,20150106,000000,118.11,121.1,117.09,119.45,1082,0
+RXD.US,D,20150107,000000,115.51,115.75,115.36,115.36,356,0
+RXD.US,D,20150108,000000,111.82,112.52,111.19,111.5,16659,0
+RXD.US,D,20150109,000000,112.37,112.6,112.05,112.05,131,0
+RXD.US,D,20150113,000000,111.27,115.36,111.27,115.36,331,0
+RXD.US,D,20150114,000000,113.31,113.31,113.31,113.31,28,0
+RXD.US,D,20150115,000000,111.98,116.22,111.98,115.91,15471,0
+RXD.US,D,20150116,000000,115.36,117.09,112.76,112.76,635,0
+RXD.US,D,20150120,000000,114.02,114.02,114.02,114.02,70,0
+RXD.US,D,20150121,000000,111.11,111.27,111.11,111.27,38,0
+RXD.US,D,20150123,000000,108.98,108.98,108.98,108.98,50,0
+RXD.US,D,20150126,000000,109.38,109.38,109.38,109.38,17,0
+RXD.US,D,20150128,000000,109.69,111.11,109.69,111.11,458,0
+RXD.US,D,20150129,000000,114.26,114.26,111.42,111.42,89,0
+RXD.US,D,20150130,000000,113.23,113.23,112.6,112.6,108,0
+RXD.US,D,20150202,000000,113.39,116.3,113.39,116.3,545,0
+RXD.US,D,20150203,000000,112.13,115.59,112.13,112.52,411,0
+RXD.US,D,20150204,000000,115.59,115.59,113.71,114.26,300,0
+RXD.US,D,20150205,000000,111.82,112.52,111.11,111.19,598,0
+RXD.US,D,20150206,000000,111.42,111.42,111.42,111.42,291,0
+RXD.US,D,20150209,000000,114.42,115.28,114.42,115.28,241,0
+RXD.US,D,20150211,000000,110.64,112.05,110.64,112.05,115,0
+RXD.US,D,20150213,000000,111.03,111.03,110.01,110.01,50,0
+RXD.US,D,20150217,000000,109.45,109.45,108.67,108.67,1474,0
+RXD.US,D,20150218,000000,107.8,109.38,107.8,108.11,189,0
+RXD.US,D,20150220,000000,105.91,105.91,105.6,105.6,218,0
+RXD.US,D,20150223,000000,105.76,105.76,103.95,104.65,645,0
+RXD.US,D,20150224,000000,105.05,105.52,104.65,105.05,1086,0
+RXD.US,D,20150225,000000,105.28,105.36,103.87,104.97,828,0
+RXD.US,D,20150226,000000,104.58,104.89,104.18,104.18,237,0
+RXD.US,D,20150227,000000,104.42,104.97,104.42,104.89,218,0
+RXD.US,D,20150302,000000,103.63,103.95,103.63,103.95,204,0
+RXD.US,D,20150303,000000,105.21,105.76,104.65,105.05,610,0
+RXD.US,D,20150304,000000,105.44,106.07,103.87,104.03,979,0
+RXD.US,D,20150305,000000,102.69,103.08,102.61,103.08,64,0
+RXD.US,D,20150306,000000,105.76,106.55,105.76,106.47,115,0
+RXD.US,D,20150309,000000,106.78,106.78,105.44,105.44,89,0
+RXD.US,D,20150310,000000,106.39,106.86,106.39,106.86,140,0
+RXD.US,D,20150311,000000,107.41,107.57,107.41,107.57,140,0
+RXD.US,D,20150312,000000,105.84,105.91,104.73,104.73,76,0
+RXD.US,D,20150313,000000,105.21,105.68,105.21,105.68,76,0
+RXD.US,D,20150316,000000,101.59,101.59,100.56,100.56,890,0
+RXD.US,D,20150317,000000,102.06,102.22,101.11,101.11,153,0
+RXD.US,D,20150318,000000,100.95,102.14,100.25,100.25,76,0
+RXD.US,D,20150319,000000,97.81,98.124,97.416,97.416,484,0
+RXD.US,D,20150320,000000,95.842,96.786,95.448,96.312,687,0
+RXD.US,D,20150323,000000,96.312,96.312,96.236,96.236,699,0
+RXD.US,D,20150324,000000,96.236,96.236,95.998,95.998,50,0
+RXD.US,D,20150325,000000,97.336,102.06,97.336,102.06,801,0
+RXD.US,D,20150326,000000,104.58,104.58,101.03,102.85,15594,0
+RXD.US,D,20150327,000000,100.49,101.03,100.25,101.03,3990,0
+RXD.US,D,20150330,000000,98.99,99.226,98.91,98.99,254,0
+RXD.US,D,20150331,000000,99.78,100.09,99.7,100.09,77,0
+RXD.US,D,20150401,000000,105.6,105.6,104.81,104.81,76,0
+RXD.US,D,20150402,000000,103.71,103.71,103.24,103.31,484,0
+RXD.US,D,20150406,000000,103.31,103.31,103.08,103.08,89,0
+RXD.US,D,20150407,000000,101.51,102.45,101.51,102.45,689,0
+RXD.US,D,20150408,000000,100.64,101.19,100.64,101.19,64,0
+RXD.US,D,20150409,000000,99.304,99.62,99.304,99.62,185,0
+RXD.US,D,20150410,000000,99.54,99.86,97.732,97.968,319,0
+RXD.US,D,20150413,000000,98.674,98.674,98.674,98.674,64,0
+RXD.US,D,20150414,000000,98.91,98.91,98.91,98.91,102,0
+RXD.US,D,20150415,000000,97.888,97.888,97.888,97.888,49,0
+RXD.US,D,20150416,000000,97.416,97.416,97.416,97.416,58,0
+RXD.US,D,20150417,000000,99.62,100.25,99.54,99.54,115,0
+RXD.US,D,20150420,000000,98.518,98.518,98.124,98.124,37,0
+RXD.US,D,20150421,000000,96.944,96.944,96.944,96.944,140,0
+RXD.US,D,20150422,000000,97.104,97.104,97.104,97.104,25,0
+RXD.US,D,20150423,000000,97.494,97.732,95.842,95.842,16077,0
+RXD.US,D,20150424,000000,97.024,98.36,96.312,96.944,484,0
+RXD.US,D,20150427,000000,97.104,100.88,96.864,100.49,406,0
+RXD.US,D,20150428,000000,100.88,102.45,99.93,100.09,1120,0
+RXD.US,D,20150429,000000,101.11,103.08,100.17,101.82,1576,0
+RXD.US,D,20150430,000000,103.16,105.99,102.45,104.58,2110,0
+RXD.US,D,20150501,000000,102.61,102.77,101.98,102.29,331,0
+RXD.US,D,20150504,000000,101.51,101.51,99.93,100.72,852,0
+RXD.US,D,20150505,000000,102.69,102.69,101.9,102.29,369,0
+RXD.US,D,20150506,000000,103.16,104.58,103.08,103.71,1746,0
+RXD.US,D,20150507,000000,103.16,103.71,102.06,102.45,470,0
+RXD.US,D,20150508,000000,99.62,100.17,98.99,98.99,979,0
+RXD.US,D,20150511,000000,98.36,98.36,98.046,98.046,115,0
+RXD.US,D,20150512,000000,99.93,100.09,99.93,100.01,114,0
+RXD.US,D,20150513,000000,99.226,99.304,98.752,98.752,170,0
+RXD.US,D,20150514,000000,99.068,99.148,97.416,97.652,30640,0
+RXD.US,D,20150515,000000,97.652,97.968,97.416,97.652,1079,0
+RXD.US,D,20150518,000000,97.574,97.574,95.688,96.236,488,0
+RXD.US,D,20150519,000000,95.608,95.608,94.582,95.448,1385,0
+RXD.US,D,20150520,000000,93.97,95.038,93.97,95.038,515,0
+RXD.US,D,20150521,000000,94.25,94.25,94.25,94.25,204,0
+RXD.US,D,20150522,000000,94.702,94.702,94.702,94.702,102,0
+RXD.US,D,20150526,000000,96.158,96.158,96.078,96.078,740,0
+RXD.US,D,20150527,000000,96.078,96.078,96.078,96.078,50,0
+RXD.US,D,20150528,000000,94.858,94.858,94.722,94.722,633,0
+RXD.US,D,20150529,000000,93.5,94.762,93.5,94.762,458,0
+RXD.US,D,20150601,000000,94.762,94.762,94.762,94.762,3,0
+RXD.US,D,20150602,000000,94.762,94.762,94.762,94.762,12,0
+RXD.US,D,20150603,000000,94.762,94.762,94.762,94.762,50,0
+RXD.US,D,20150604,000000,96.256,96.256,96.256,96.256,306,0
+RXD.US,D,20150605,000000,96.256,96.256,96.256,96.256,50,0
+RXD.US,D,20150608,000000,96.256,96.256,96.256,96.256,50,0
+RXD.US,D,20150609,000000,97.592,97.83,97.534,97.83,455,0
+RXD.US,D,20150610,000000,96.118,96.138,94.938,94.938,569,0
+RXD.US,D,20150611,000000,94.938,94.938,94.938,94.938,74,0
+RXD.US,D,20150612,000000,96.332,96.332,95.842,95.842,406,0
+RXD.US,D,20150615,000000,95.842,95.842,95.842,95.842,50,0
+RXD.US,D,20150616,000000,94.406,94.406,94.406,94.406,50,0
+RXD.US,D,20150617,000000,93.99,99.108,93.99,95.038,254,0
+RXD.US,D,20150618,000000,91.984,91.984,90.668,90.668,610,0
+RXD.US,D,20150619,000000,92.004,92.084,91.768,91.768,661,0
+RXD.US,D,20150622,000000,90.868,90.868,89.506,89.566,2847,0
+RXD.US,D,20150623,000000,89.566,89.566,89.566,89.566,15,0
+RXD.US,D,20150624,000000,89.566,89.566,89.566,89.566,50,0
+RXD.US,D,20150625,000000,91.476,91.476,89.644,89.882,306,0
+RXD.US,D,20150626,000000,90.02,91.848,90.02,91.436,1779,0
+RXD.US,D,20150629,000000,93.106,94.426,93.106,94.426,560,0
+RXD.US,D,20150630,000000,94.426,94.426,94.426,94.426,94,0
+RXD.US,D,20150701,000000,94.426,94.426,94.426,94.426,50,0
+RXD.US,D,20150702,000000,93.836,94.23,93.58,93.58,406,0
+RXD.US,D,20150706,000000,92.596,93.836,92.596,93.836,153,0
+RXD.US,D,20150707,000000,94.328,94.426,94.328,94.426,458,0
+RXD.US,D,20150708,000000,94.426,95.212,94.426,95.212,153,0
+RXD.US,D,20150710,000000,95.212,95.212,95.212,95.212,50,0
+RXD.US,D,20150713,000000,95.212,95.212,95.212,95.212,50,0
+RXD.US,D,20150714,000000,90.432,90.432,90.432,90.432,257,0
+RXD.US,D,20150715,000000,87.994,89.134,87.994,89.134,324,0
+RXD.US,D,20150716,000000,89.134,89.134,89.134,89.134,50,0
+RXD.US,D,20150717,000000,89.134,89.134,89.134,89.134,50,0
+RXD.US,D,20150721,000000,88.898,88.898,88.742,88.742,1068,0
+RXD.US,D,20150722,000000,88.742,88.742,88.742,88.742,50,0
+RXD.US,D,20150723,000000,88.742,88.742,88.742,88.742,50,0
+RXD.US,D,20150724,000000,92.104,92.91,92.104,92.204,1119,0
+RXD.US,D,20150727,000000,92.204,92.204,92.204,92.204,50,0
+RXD.US,D,20150729,000000,89.31,90.53,89.192,90.53,204,0
+RXD.US,D,20150730,000000,89.742,89.742,89.742,89.742,50,0
+RXD.US,D,20150804,000000,89.742,89.742,88.624,88.624,102,0
+RXD.US,D,20150806,000000,90,91.318,90,91.318,139,0
+RXD.US,D,20150807,000000,92.084,92.084,92.084,92.084,50,0
+RXD.US,D,20150810,000000,90.608,90.608,90.608,90.608,50,0
+RXD.US,D,20150811,000000,91.08,92.244,91.08,92.244,155,0
+RXD.US,D,20150812,000000,92.834,93.97,90.868,90.868,204,0
+RXD.US,D,20150813,000000,90.888,90.906,90.888,90.906,102,0
+RXD.US,D,20150818,000000,89.43,89.43,89.43,89.43,50,0
+RXD.US,D,20150819,000000,90.906,91.298,90.02,90.02,610,0
+RXD.US,D,20150820,000000,91.158,93.952,91.158,93.952,204,0
+RXD.US,D,20150821,000000,97.514,98.3,96.59,98.008,1017,0
+RXD.US,D,20150824,000000,116.42,116.52,99.84,109.08,2194,0
+RXD.US,D,20150825,000000,103.75,108.47,103.75,108.09,1830,0
+RXD.US,D,20150826,000000,107.8,108.35,107.8,108.35,153,0
+RXD.US,D,20150827,000000,99.108,99.404,98.4,98.81,306,0
+RXD.US,D,20150828,000000,98.752,99.444,98.752,99.444,306,0
+RXD.US,D,20150831,000000,99.72,102.61,99.72,102.61,11642,0
+RXD.US,D,20150901,000000,106.27,107.7,104.18,107.7,1932,0
+RXD.US,D,20150902,000000,106.23,106.23,104.85,104.85,661,0
+RXD.US,D,20150903,000000,101.41,104.73,101.41,104.38,509,0
+RXD.US,D,20150904,000000,106.33,106.33,106.01,106.01,153,0
+RXD.US,D,20150908,000000,103.97,104.54,103.97,104.16,356,0
+RXD.US,D,20150909,000000,101.25,101.25,100.86,101.15,356,0
+RXD.US,D,20150910,000000,101.76,101.76,101.76,101.76,209,0
+RXD.US,D,20150911,000000,103.59,103.59,100.99,100.99,306,0
+RXD.US,D,20150914,000000,100.8,102.31,100.8,101.67,406,0
+RXD.US,D,20150915,000000,98.79,99.82,97.868,97.868,509,0
+RXD.US,D,20150916,000000,98.36,98.36,97.376,97.376,966,0
+RXD.US,D,20150917,000000,97.24,97.28,96.138,96.138,178,0
+RXD.US,D,20150918,000000,97.712,98.518,97.2,98.518,560,0
+RXD.US,D,20150921,000000,101.8,103.22,101.8,103.22,204,0
+RXD.US,D,20150922,000000,103.39,103.39,103.04,103.04,153,0
+RXD.US,D,20150923,000000,104.46,104.46,103.29,104.3,300,0
+RXD.US,D,20150924,000000,107.08,108.77,105.74,106.19,488,0
+RXD.US,D,20150925,000000,108.82,114.49,102.27,112.94,966,0
+RXD.US,D,20150928,000000,116.46,124.13,116.46,121.73,18971,0
+RXD.US,D,20150929,000000,120.39,121.57,115.14,121.57,2389,0
+RXD.US,D,20150930,000000,113.74,116.6,113.74,114.63,1220,0
+RXD.US,D,20151001,000000,114.63,115.47,113.03,113.03,1576,0
+RXD.US,D,20151002,000000,115.08,115.08,107.37,107.7,1068,0
+RXD.US,D,20151005,000000,106.19,107.84,104.52,106.43,1328,0
+RXD.US,D,20151006,000000,109.34,115.97,108.86,112.86,2949,0
+RXD.US,D,20151007,000000,113.43,114.06,110.26,110.32,1781,0
+RXD.US,D,20151008,000000,110.85,111.68,110.44,111.35,560,0
+RXD.US,D,20151009,000000,108.49,109.06,106.94,107.9,1474,0
+RXD.US,D,20151012,000000,108.19,108.19,107.82,107.82,117,0
+RXD.US,D,20151013,000000,107.7,110.16,106.23,110.16,356,0
+RXD.US,D,20151014,000000,109.2,111.05,109.2,110.87,560,0
+RXD.US,D,20151015,000000,108.19,108.19,105.13,105.44,356,0
+RXD.US,D,20151016,000000,102.35,104.85,101.37,103.14,254,0
+RXD.US,D,20151019,000000,102.51,102.67,102.49,102.59,401,0
+RXD.US,D,20151020,000000,102.59,102.59,102.59,102.59,50,0
+RXD.US,D,20151021,000000,108.29,109.06,106.55,107,406,0
+RXD.US,D,20151022,000000,109.32,111.11,109.32,110.32,509,0
+RXD.US,D,20151023,000000,107.23,107.23,103.55,103.97,1576,0
+RXD.US,D,20151026,000000,103.97,103.97,103.97,103.97,50,0
+RXD.US,D,20151027,000000,101.11,101.17,100.49,100.49,560,0
+RXD.US,D,20151028,000000,102.79,102.79,98.36,98.518,1119,0
+RXD.US,D,20151029,000000,96.944,96.944,95.428,95.508,1728,0
+RXD.US,D,20151030,000000,97.592,97.592,97.592,97.592,50,0
+RXD.US,D,20151102,000000,93.74,93.74,93.74,93.74,100,0
+RXD.US,D,20151103,000000,94.328,94.582,93.6,94.426,2989,0
+RXD.US,D,20151104,000000,95.118,95.154,95.118,95.154,241,0
+RXD.US,D,20151105,000000,94.426,96.098,94.426,96.098,458,0
+RXD.US,D,20151106,000000,96.098,96.098,96.098,96.098,50,0
+RXD.US,D,20151109,000000,97.494,97.494,97.494,97.494,147,0
+RXD.US,D,20151110,000000,97.494,97.494,97.494,97.494,102,0
+RXD.US,D,20151111,000000,98.36,98.93,97.298,98.93,509,0
+RXD.US,D,20151112,000000,101.41,101.41,99.52,101.31,560,0
+RXD.US,D,20151113,000000,102.29,102.29,100.62,100.72,458,0
+RXD.US,D,20151116,000000,102.27,102.27,100.17,100.27,610,0
+RXD.US,D,20151117,000000,98.164,98.38,98.028,98.38,254,0
+RXD.US,D,20151118,000000,97.16,97.16,95.528,95.528,356,0
+RXD.US,D,20151119,000000,95.528,96.158,95.528,96.158,509,0
+RXD.US,D,20151120,000000,96.372,96.53,96.236,96.236,661,0
+RXD.US,D,20151123,000000,96.412,96.53,96.078,96.53,458,0
+RXD.US,D,20151124,000000,96.53,96.53,96.53,96.53,50,0
+RXD.US,D,20151125,000000,96.53,96.53,96.53,96.53,50,0
+RXD.US,D,20151130,000000,94.938,97.318,94.938,96.726,10268,0
+RXD.US,D,20151201,000000,96.138,96.138,94.938,94.938,227,0
+RXD.US,D,20151202,000000,94.426,94.8,94.426,94.8,103,0
+RXD.US,D,20151203,000000,97.436,100.92,97.436,100.92,586,0
+RXD.US,D,20151204,000000,97.28,97.28,97.28,97.28,153,0
+RXD.US,D,20151207,000000,97.612,97.732,97.298,97.672,356,0
+RXD.US,D,20151209,000000,97.436,97.436,97.436,97.436,50,0
+RXD.US,D,20151210,000000,96.666,96.666,96.666,96.666,50,0
+RXD.US,D,20151211,000000,98.38,100.31,98.38,100.31,406,0
+RXD.US,D,20151214,000000,100.92,100.92,99.8,99.8,3246,0
+RXD.US,D,20151215,000000,95.998,95.998,95.998,95.998,204,0
+RXD.US,D,20151216,000000,94.8,95.998,93.442,93.442,814,0
+RXD.US,D,20151217,000000,94.328,94.328,94.19,94.19,102,0
+RXD.US,D,20151218,000000,97.18,97.376,97.18,97.376,204,0
+RXD.US,D,20151221,000000,97.988,97.988,97.988,97.988,50,0
+RXD.US,D,20151222,000000,96.392,96.392,96.392,96.392,154,0
+RXD.US,D,20151223,000000,94.19,94.19,93.872,93.872,610,0
+RXD.US,D,20151228,000000,94.066,94.066,94.066,94.066,582,0
+RXD.US,D,20151230,000000,92.224,92.224,92.224,92.224,51,0
+RXD.US,D,20151231,000000,93.226,93.226,93.226,93.226,50,0
+RXD.US,D,20160104,000000,98.89,98.89,98.204,98.204,17345,0
+RXD.US,D,20160105,000000,96.078,96.472,96.078,96.402,3808,0
+RXD.US,D,20160106,000000,97.968,98.184,97.724,98.184,742,0
+RXD.US,D,20160107,000000,102.85,103.13,100.01,102.39,1193,0
+RXD.US,D,20160108,000000,101.9,105.05,101.9,105.05,876,0
+RXD.US,D,20160111,000000,108.27,110.76,107.06,107.06,18633,0
+RXD.US,D,20160112,000000,105.28,107.21,103.91,105.95,666,0
+RXD.US,D,20160113,000000,100.35,112.13,100.35,112.13,490,0
+RXD.US,D,20160114,000000,112.13,112.13,105.21,105.21,1194,0
+RXD.US,D,20160115,000000,112.27,112.27,110.05,110.05,302,0
+RXD.US,D,20160119,000000,109,111.35,106.53,109.3,915,0
+RXD.US,D,20160120,000000,113.41,115.83,107.44,107.44,598,0
+RXD.US,D,20160121,000000,110.92,110.92,109.51,109.51,172,0
+RXD.US,D,20160122,000000,107.43,107.43,107.43,107.43,68,0
+RXD.US,D,20160125,000000,106.94,106.94,106.94,106.94,71,0
+RXD.US,D,20160127,000000,107.66,107.66,107.66,107.66,253,0
+RXD.US,D,20160128,000000,108.59,113.03,108.59,112.98,415,0
+RXD.US,D,20160129,000000,113.28,113.28,111.6,111.6,277,0
+RXD.US,D,20160201,000000,112.49,112.7,109.99,110.05,7460,0
+RXD.US,D,20160202,000000,112.75,113.77,112.75,113.77,317,0
+RXD.US,D,20160203,000000,116.56,116.56,116.56,116.56,72,0
+RXD.US,D,20160204,000000,115.67,115.67,111.94,111.94,347,0
+RXD.US,D,20160205,000000,117.02,118.62,117.02,118.62,228,0
+RXD.US,D,20160208,000000,120.41,124.42,120.39,120.39,6401,0
+RXD.US,D,20160209,000000,120.39,121.96,120,120.36,8252,0
+RXD.US,D,20160210,000000,120.39,120.39,115.26,115.95,545,0
+RXD.US,D,20160212,000000,117.8,122.26,117.8,118.52,872,0
+RXD.US,D,20160216,000000,118.6,118.6,113.9,113.9,982,0
+RXD.US,D,20160217,000000,110.73,110.99,110.14,110.68,875,0
+RXD.US,D,20160218,000000,110.74,110.74,110.58,110.58,357,0
+RXD.US,D,20160219,000000,112.6,112.82,112.6,112.6,323,0
+RXD.US,D,20160222,000000,108.68,108.68,108.68,108.68,769,0
+RXD.US,D,20160224,000000,111.98,112.88,109.3,109.3,801,0
+RXD.US,D,20160226,000000,108.82,108.82,105.46,107.25,9083,0
+RXD.US,D,20160229,000000,107.61,110.31,107.49,110.31,232,0
+RXD.US,D,20160301,000000,107.9,107.9,107.38,107.38,165,0
+RXD.US,D,20160302,000000,105.21,105.21,105.21,105.21,493,0
+RXD.US,D,20160303,000000,106.59,107.23,105.56,105.56,731,0
+RXD.US,D,20160304,000000,105.21,105.21,105.21,105.21,89,0
+RXD.US,D,20160307,000000,104.58,104.58,104.58,104.58,50,0
+RXD.US,D,20160308,000000,107.17,107.17,107.17,107.17,71,0
+RXD.US,D,20160309,000000,106.94,106.94,106.94,106.94,111,0
+RXD.US,D,20160311,000000,103.91,103.91,101.98,102,429,0
+RXD.US,D,20160315,000000,106.23,106.4,106.23,106.4,205,0
+RXD.US,D,20160316,000000,106.61,107.31,106.61,107.31,104,0
+RXD.US,D,20160317,000000,110.12,110.89,108.92,108.92,7008,0
+RXD.US,D,20160318,000000,108.41,108.56,106.63,106.63,192,0
+RXD.US,D,20160321,000000,105.5,105.74,105.5,105.74,352,0
+RXD.US,D,20160322,000000,104.58,104.58,103.93,103.93,1120,0
+RXD.US,D,20160330,000000,103.07,103.07,103.07,103.07,295,0
+RXD.US,D,20160331,000000,103.25,103.25,103.25,103.25,69,0
+RXD.US,D,20160401,000000,101.9,101.9,100.53,100.53,1446,0
+RXD.US,D,20160404,000000,98.536,98.536,97.326,97.376,771,0
+RXD.US,D,20160406,000000,96.36,96.36,96.36,96.36,121,0
+RXD.US,D,20160407,000000,96.78,96.78,96.78,96.78,147,0
+RXD.US,D,20160411,000000,99.092,99.092,98.36,98.752,11595,0
+RXD.US,D,20160412,000000,99.324,99.324,99.324,99.324,1279,0
+RXD.US,D,20160413,000000,97.122,97.122,97.122,97.122,98,0
+RXD.US,D,20160414,000000,95.718,95.718,95.718,95.718,580,0
+RXD.US,D,20160415,000000,96.472,96.472,96.472,96.472,79,0
+RXD.US,D,20160418,000000,93.948,94.582,93.67,94.07,3940,0
+RXD.US,D,20160419,000000,94.07,94.07,93.432,93.58,465,0
+RXD.US,D,20160420,000000,92.654,93.286,92.164,92.164,860,0
+RXD.US,D,20160429,000000,94.27,97.612,94.27,96.296,848,0
+RXD.US,D,20160504,000000,98.34,98.34,98.34,98.34,270,0
+RXD.US,D,20160506,000000,99.86,99.86,99.86,99.86,130,0
+RXD.US,D,20160509,000000,97.574,97.574,97.574,97.574,272,0
+RXD.US,D,20160510,000000,95.898,95.898,95.898,95.898,132,0
+RXD.US,D,20160512,000000,98.42,98.42,97.752,97.752,1900,0
+RXD.US,D,20160513,000000,97.958,97.958,97.958,97.958,102,0
+RXD.US,D,20160516,000000,97.7,97.7,97.7,97.7,135,0
+RXD.US,D,20160517,000000,96.55,97.104,95.998,97.084,2808,0
+RXD.US,D,20160518,000000,96.392,97.084,96.392,97.084,113,0
+RXD.US,D,20160519,000000,100.19,100.19,97.896,99.284,2561,0
+RXD.US,D,20160520,000000,97.044,97.044,96.984,97.004,302,0
+RXD.US,D,20160524,000000,94.072,94.734,94.07,94.582,438,0
+RXD.US,D,20160525,000000,93.5,93.52,92.95,92.95,561,0
+RXD.US,D,20160527,000000,91.984,92.596,91.984,92.596,290,0
+RXD.US,D,20160531,000000,91.4,91.4,91.398,91.4,401,0
+RXD.US,D,20160601,000000,91.398,91.594,91.278,91.278,1683,0
+RXD.US,D,20160602,000000,91.476,91.476,89.704,89.704,102,0
+RXD.US,D,20160603,000000,89.902,90.256,89.15,89.15,11737,0
+RXD.US,D,20160606,000000,89.704,89.862,88.012,88.012,1421,0
+RXD.US,D,20160607,000000,89.016,89.016,88.778,88.778,196,0
+RXD.US,D,20160608,000000,88.722,89.212,88.448,88.448,4865,0
+RXD.US,D,20160610,000000,91.748,91.748,90.648,91.568,1118,0
+RXD.US,D,20160613,000000,91.594,91.594,91.398,91.398,178,0
+RXD.US,D,20160614,000000,93.106,93.106,92.93,92.93,148,0
+RXD.US,D,20160615,000000,92.264,92.576,92.264,92.456,254,0
+RXD.US,D,20160616,000000,94.78,94.78,94.78,94.78,88,0
+RXD.US,D,20160617,000000,94.622,94.858,94.622,94.858,257,0
+RXD.US,D,20160620,000000,94.426,94.426,94.426,94.426,262,0
+RXD.US,D,20160621,000000,93.97,94.046,93.326,93.326,744,0
+RXD.US,D,20160622,000000,93.246,93.246,92.726,93.068,153,0
+RXD.US,D,20160623,000000,91.338,91.338,91.338,91.338,50,0
+RXD.US,D,20160624,000000,93.106,94.642,93.106,94.642,866,0
+RXD.US,D,20160627,000000,99.328,99.384,99.328,99.384,861,0
+RXD.US,D,20160628,000000,95.388,95.388,95.388,95.388,50,0
+RXD.US,D,20160629,000000,92.456,92.456,92.456,92.456,99,0
+RXD.US,D,20160630,000000,92.224,92.224,90.49,90.49,625,0
+RXD.US,D,20160701,000000,88.778,88.778,88.702,88.702,419,0
+RXD.US,D,20160705,000000,88.778,88.778,88.778,88.778,306,0
+RXD.US,D,20160707,000000,86.616,87.226,86.616,87.226,283,0
+RXD.US,D,20160708,000000,88.524,88.524,85.198,85.198,126,0
+RXD.US,D,20160711,000000,85.022,85.04,85.022,85.032,229,0
+RXD.US,D,20160712,000000,84.414,84.414,84.354,84.354,290,0
+RXD.US,D,20160713,000000,84.678,84.678,84.678,84.678,138,0
+RXD.US,D,20160715,000000,83.912,83.912,83.912,83.912,166,0
+RXD.US,D,20160720,000000,83.922,83.922,82.498,82.498,499,0
+RXD.US,D,20160721,000000,82.602,82.602,82.602,82.602,189,0
+RXD.US,D,20160722,000000,81.684,81.684,81.684,81.684,51,0
+RXD.US,D,20160729,000000,81.324,81.324,81.324,81.324,50,0
+RXD.US,D,20160802,000000,81.126,81.126,81.126,81.126,50,0
+RXD.US,D,20160804,000000,81.206,81.206,81.206,81.206,545,0
+RXD.US,D,20160808,000000,82.902,82.902,82.902,82.902,58,0
+RXD.US,D,20160809,000000,82.544,82.544,82.544,82.544,110,0
+RXD.US,D,20160811,000000,82.306,82.306,82.306,82.306,161,0
+RXD.US,D,20160812,000000,84.334,84.334,82.64,82.7,414,0
+RXD.US,D,20160815,000000,81.206,81.314,81.206,81.226,547,0
+RXD.US,D,20160816,000000,82.512,83.074,82.512,83.074,213,0
+RXD.US,D,20160817,000000,84.002,84.002,84.002,84.002,103,0
+RXD.US,D,20160818,000000,83.308,83.308,83.308,83.308,108,0
+RXD.US,D,20160822,000000,82.958,82.958,82.958,82.958,254,0
+RXD.US,D,20160823,000000,82.034,82.034,82.034,82.034,105,0
+RXD.US,D,20160825,000000,85.672,86.556,85.444,86.556,461,0
+RXD.US,D,20160826,000000,86.322,86.322,86.322,86.322,103,0
+RXD.US,D,20160830,000000,85.85,85.87,85.85,85.87,102,0
+RXD.US,D,20160831,000000,86.814,87.266,86.276,86.754,1037,0
+RXD.US,D,20160902,000000,86.754,87.172,86.064,86.714,656,0
+RXD.US,D,20160906,000000,88.072,88.072,85.574,85.88,468,0
+RXD.US,D,20160907,000000,84.866,86.364,84.866,84.982,529,0
+RXD.US,D,20160908,000000,85.378,85.378,85.378,85.378,511,0
+RXD.US,D,20160909,000000,87.342,87.876,87.342,87.876,408,0
+RXD.US,D,20160913,000000,89.252,89.252,89.252,89.252,91,0
+RXD.US,D,20160914,000000,87.246,88.524,87.008,88.524,461,0
+RXD.US,D,20160915,000000,86.998,86.998,86.998,86.998,102,0
+RXD.US,D,20160916,000000,87.146,87.146,87.146,87.146,50,0
+RXD.US,D,20160919,000000,85.928,87.422,85.772,87.286,36610,0
+RXD.US,D,20160920,000000,88.702,88.702,85.772,86.234,11747,0
+RXD.US,D,20160921,000000,87.896,87.896,84.588,84.588,7801,0
+RXD.US,D,20160922,000000,84.588,84.588,83.212,83.58,2044,0
+RXD.US,D,20160923,000000,84.51,84.51,83.432,84.216,5263,0
+RXD.US,D,20160926,000000,85.732,86.458,84.926,86.38,12086,0
+RXD.US,D,20160927,000000,86.556,86.556,84.686,85.07,4962,0
+RXD.US,D,20160928,000000,85.06,85.85,84.374,84.926,2338,0
+RXD.US,D,20160929,000000,86.458,88.112,86.458,87.816,1152,0
+RXD.US,D,20160930,000000,87.54,87.54,85.772,86.34,2890,0
+RXD.US,D,20161003,000000,85.772,87.856,85.772,86.62,3652,0
+RXD.US,D,20161004,000000,86.104,87.402,86.104,86.99,882,0
+RXD.US,D,20161005,000000,85.18,86.12,85.18,85.368,768,0
+RXD.US,D,20161006,000000,87.146,87.638,86.694,86.694,1784,0
+RXD.US,D,20161007,000000,86.382,87.738,85.976,86.556,5784,0
+RXD.US,D,20161010,000000,86.556,86.556,84.926,85.672,6527,0
+RXD.US,D,20161011,000000,85.18,90.296,85.18,89.802,18501,0
+RXD.US,D,20161012,000000,89.536,91.424,89.174,91.424,3420,0
+RXD.US,D,20161013,000000,94.702,94.702,89.902,90.306,38187,0
+RXD.US,D,20161014,000000,89.486,92.028,88.938,91.868,11383,0
+RXD.US,D,20161017,000000,91.158,93.622,91.158,92.402,5308,0
+RXD.US,D,20161018,000000,91.67,91.67,90.178,90.336,4506,0
+RXD.US,D,20161019,000000,89.486,91.38,89.486,91.08,854,0
+RXD.US,D,20161020,000000,89.922,89.922,89.922,89.922,130,0
+RXD.US,D,20161021,000000,91.926,92.33,91.926,92.084,642,0
+RXD.US,D,20161025,000000,92.456,92.656,92.284,92.656,792,0
+RXD.US,D,20161026,000000,94.702,94.72,93.98,93.98,284,0
+RXD.US,D,20161027,000000,94.27,94.27,94.27,94.27,211,0
+RXD.US,D,20161028,000000,96.372,97.298,95.408,96.686,3089,0
+RXD.US,D,20161031,000000,98.36,98.36,96.886,97.848,1675,0
+RXD.US,D,20161101,000000,98.262,100.13,98.064,98.95,1239,0
+RXD.US,D,20161102,000000,99.84,99.84,98.604,98.892,951,0
+RXD.US,D,20161103,000000,100.05,102.1,99.148,102.1,1853,0
+RXD.US,D,20161104,000000,100.53,100.53,98.736,100.17,2258,0
+RXD.US,D,20161107,000000,101.35,101.35,86.322,95.842,15109,0
+RXD.US,D,20161108,000000,98.144,98.144,93.712,95.078,1259,0
+RXD.US,D,20161109,000000,88.17,89.47,86.284,88.544,3583,0
+RXD.US,D,20161110,000000,85.06,87.52,85.06,86.36,2091,0
+RXD.US,D,20161111,000000,86.754,88.798,86.754,88.524,1132,0
+RXD.US,D,20161114,000000,88.524,88.788,87.796,88.524,12598,0
+RXD.US,D,20161115,000000,89.486,89.486,88.288,88.376,1007,0
+RXD.US,D,20161116,000000,88.504,88.504,88.504,88.504,394,0
+RXD.US,D,20161117,000000,88.656,88.656,87.816,87.816,969,0
+RXD.US,D,20161121,000000,89.842,89.842,89.034,89.31,2180,0
+RXD.US,D,20161122,000000,90.49,92.954,90.49,92.124,1475,0
+RXD.US,D,20161123,000000,93.19,93.54,93.19,93.54,121,0
+RXD.US,D,20161125,000000,90.492,90.748,90.296,90.356,432,0
+RXD.US,D,20161128,000000,89.802,92.556,89.802,92.556,793,0
+RXD.US,D,20161129,000000,92.382,92.382,89.842,90.376,905,0
+RXD.US,D,20161130,000000,89.35,91.218,89.35,91.218,440,0
+RXD.US,D,20161201,000000,93.64,94.762,93.64,94.762,293,0
+RXD.US,D,20161202,000000,93.852,93.852,93.852,93.852,110,0
+RXD.US,D,20161205,000000,93.836,93.836,93.836,93.836,235,0
+RXD.US,D,20161206,000000,93.272,93.618,92.95,93.618,196,0
+RXD.US,D,20161207,000000,96.354,96.354,96.292,96.292,264,0
+RXD.US,D,20161208,000000,95.018,96.276,95.018,96.276,215,0
+RXD.US,D,20161209,000000,93.72,93.72,92.546,92.546,331,0
+RXD.US,D,20161215,000000,89.202,89.672,89.172,89.486,1561,0
+RXD.US,D,20161216,000000,90.144,90.144,90.144,90.144,112,0
+RXD.US,D,20161219,000000,89.068,89.694,88.644,89.694,511,0
+RXD.US,D,20161220,000000,89.792,90.12,89.792,90.12,121,0
+RXD.US,D,20161221,000000,90.848,90.848,90.848,90.848,88,0
+RXD.US,D,20161227,000000,88.644,88.828,86.734,88.818,827,0
+RXD.US,D,20161230,000000,91.368,91.376,91.368,91.376,302,0
+RXD.US,D,20170103,000000,90.256,90.256,90.196,90.196,304,0
+RXD.US,D,20170104,000000,88.798,88.798,88.092,88.328,816,0
+RXD.US,D,20170105,000000,86.932,87.462,86.556,86.556,739,0
+RXD.US,D,20170109,000000,86.912,86.912,86.912,86.912,130,0
+RXD.US,D,20170110,000000,83.962,83.962,83.962,83.962,89,0
+RXD.US,D,20170111,000000,83.724,87.54,83.724,86.228,3282,0
+RXD.US,D,20170112,000000,86.096,86.096,86.096,86.096,50,0
+RXD.US,D,20170113,000000,85.1,85.946,85.1,85.926,3270,0
+RXD.US,D,20170117,000000,86.36,87.418,86.36,87.418,1294,0
+RXD.US,D,20170118,000000,87.212,87.212,87.046,87.166,458,0
+RXD.US,D,20170119,000000,87.086,88.634,87.086,88.634,509,0
+RXD.US,D,20170120,000000,88.644,88.702,87.046,88.248,1076,0
+RXD.US,D,20170123,000000,88.722,89.862,88.722,89.33,858,0
+RXD.US,D,20170124,000000,90.728,91.57,90.322,90.322,3647,0
+RXD.US,D,20170125,000000,88.728,88.728,88.728,88.728,282,0
+RXD.US,D,20170126,000000,88.466,89.902,88.466,89.172,406,0
+RXD.US,D,20170130,000000,90.422,90.422,89.842,89.842,464,0
+RXD.US,D,20170131,000000,89.584,89.584,86.852,87.304,970,0
+RXD.US,D,20170201,000000,86.852,86.852,85.87,85.926,2802,0
+RXD.US,D,20170202,000000,85.692,85.692,85.692,85.692,50,0
+RXD.US,D,20170203,000000,84.982,84.982,84.51,84.646,732,0
+RXD.US,D,20170206,000000,84.454,84.454,84.454,84.454,524,0
+RXD.US,D,20170207,000000,84.02,84.766,83.992,84.766,441,0
+RXD.US,D,20170209,000000,83.53,83.53,83.53,83.53,102,0
+RXD.US,D,20170210,000000,82.9,82.938,82.86,82.86,254,0
+RXD.US,D,20170213,000000,82.46,82.46,82.46,82.46,109,0
+RXD.US,D,20170215,000000,79.73,79.73,79.376,79.376,546,0
+RXD.US,D,20170216,000000,78.846,78.942,78.846,78.932,280,0
+RXD.US,D,20170221,000000,79.022,79.022,78.882,78.882,268,0
+RXD.US,D,20170222,000000,78.652,78.652,78.652,78.652,415,0
+RXD.US,D,20170301,000000,74.222,74.33,74.222,74.33,102,0
+RXD.US,D,20170303,000000,74.89,74.89,74.89,74.89,254,0
+RXD.US,D,20170306,000000,75.856,75.856,75.614,75.614,186,0
+RXD.US,D,20170307,000000,76.24,76.756,76.24,76.756,625,0
+RXD.US,D,20170308,000000,77.272,77.272,77.272,77.272,286,0
+RXD.US,D,20170313,000000,74.83,74.83,74.83,74.83,146,0
+RXD.US,D,20170314,000000,75.396,75.396,75.396,75.396,1058,0
+RXD.US,D,20170316,000000,74.752,74.752,74.674,74.724,1096,0
+RXD.US,D,20170320,000000,74.724,74.724,74.724,74.724,0,0
+RXD.US,D,20170321,000000,75.638,77.37,75.636,77.232,4528,0
+RXD.US,D,20170322,000000,77.13,77.488,76.736,76.736,848,0
+RXD.US,D,20170323,000000,77.134,77.948,76.522,77.948,2492,0
+RXD.US,D,20170324,000000,76.76,77.722,76.644,77.722,2468,0
+RXD.US,D,20170327,000000,77.664,77.9,76.72,76.72,1269,0
+RXD.US,D,20170329,000000,76.898,76.918,76.82,76.82,254,0
+RXD.US,D,20170330,000000,76.8,76.8,76.8,76.8,158,0
+RXD.US,D,20170403,000000,76.624,77.232,76.624,77.232,1053,0
+RXD.US,D,20170404,000000,77.684,77.684,77.232,77.586,2736,0
+RXD.US,D,20170405,000000,77.134,78.078,77.134,78.078,511,0
+RXD.US,D,20170410,000000,76.988,76.988,76.988,76.988,280,0
+RXD.US,D,20170411,000000,77.722,78.178,77.722,77.722,572,0
+RXD.US,D,20170412,000000,77.702,78.314,77.508,77.664,2695,0
+RXD.US,D,20170413,000000,77.664,77.664,77.262,77.624,217,0
+RXD.US,D,20170417,000000,77.508,78.294,77.41,77.644,471,0
+RXD.US,D,20170419,000000,77.822,78.196,77.526,78.196,3292,0
+RXD.US,D,20170420,000000,77.842,77.842,77.41,77.41,319,0
+RXD.US,D,20170424,000000,77.684,77.684,76.092,76.258,389,0
+RXD.US,D,20170425,000000,75.498,75.498,75.302,75.302,453,0
+RXD.US,D,20170505,000000,74.306,74.306,74.306,74.306,88,0
+RXD.US,D,20170511,000000,75.322,75.342,75.322,75.342,278,0
+RXD.US,D,20170512,000000,75.11,75.11,75.11,75.11,407,0
+RXD.US,D,20170517,000000,75.876,75.876,75.876,75.876,407,0
+RXD.US,D,20170518,000000,75.856,75.856,75.658,75.658,271,0
+RXD.US,D,20170602,000000,71.686,71.686,70.682,70.682,2479,0
+RXD.US,D,20170605,000000,70.682,70.858,70.682,70.858,638,0
+RXD.US,D,20170606,000000,71.726,71.726,71.726,71.726,470,0
+RXD.US,D,20170614,000000,69.678,70.032,69.678,70.032,2825,0
+RXD.US,D,20170619,000000,69.638,69.638,68.25,68.25,509,0
+RXD.US,D,20170621,000000,66.934,66.934,66.934,66.934,117,0
+RXD.US,D,20170622,000000,64.136,64.136,64.136,64.136,99,0
+RXD.US,D,20170623,000000,64.15,64.15,64.15,64.15,104,0
+RXD.US,D,20170705,000000,66.886,66.886,66.886,66.886,256,0
+RXD.US,D,20170718,000000,66.886,66.886,65.862,65.862,204,0
+RXD.US,D,20170719,000000,65.232,65.232,65.232,65.232,53,0
+RXD.US,D,20170807,000000,65.214,65.214,65.214,65.214,119,0
+RXD.US,D,20170809,000000,67.104,67.104,66.936,66.936,153,0
+RXD.US,D,20170810,000000,67.946,67.946,67.946,67.946,367,0
+RXD.US,D,20170811,000000,68.066,68.2,67.792,67.792,757,0
+RXD.US,D,20170817,000000,67.83,67.83,67.814,67.814,204,0
+RXD.US,D,20170818,000000,67.87,67.87,67.87,67.87,173,0
+RXD.US,D,20170824,000000,67.612,67.612,67.532,67.612,165,0
+RXD.US,D,20170825,000000,67.18,67.18,67.18,67.18,70,0
+RXD.US,D,20170905,000000,64.21,64.21,63.934,63.99,334,0
+RXD.US,D,20170906,000000,64.01,64.01,63.234,63.234,153,0
+RXD.US,D,20170907,000000,63.068,63.106,62.556,62.812,1112,0
+RXD.US,D,20170913,000000,60.806,61.022,60.412,60.598,1161,0
+RXD.US,D,20170914,000000,60.734,60.734,60.734,60.734,204,0
+RXD.US,D,20170918,000000,60.726,60.924,60.726,60.886,934,0
+RXD.US,D,20170920,000000,61.838,61.838,61.838,61.838,215,0
+RXD.US,D,20170921,000000,62.454,62.46,62.454,62.46,204,0
+RXD.US,D,20170922,000000,61.79,62.384,61.572,62.384,1098,0
+RXD.US,D,20170925,000000,62.364,62.872,62.364,62.872,273,0
+RXD.US,D,20170929,000000,62.374,62.394,62.374,62.394,102,0
+RXD.US,D,20171002,000000,61.276,61.276,61.062,61.062,113,0
+RXD.US,D,20171003,000000,61.316,61.316,61.022,61.022,102,0
+RXD.US,D,20171004,000000,60.452,60.452,60.412,60.412,102,0
+RXD.US,D,20171005,000000,60.766,60.766,60.294,60.294,102,0
+RXD.US,D,20171006,000000,60.33,60.492,60.304,60.492,634,0
+RXD.US,D,20171009,000000,60.846,61.1,60.808,61.1,274,0
+RXD.US,D,20171010,000000,61.042,61.042,61.022,61.022,153,0
+RXD.US,D,20171012,000000,60.872,61.044,60.786,60.946,14648,0
+RXD.US,D,20171013,000000,62.124,62.124,61.14,61.276,3077,0
+RXD.US,D,20171016,000000,61.67,61.746,60.746,61.746,3354,0
+RXD.US,D,20171017,000000,61.476,61.476,59.864,59.924,3185,0
+RXD.US,D,20171018,000000,59.51,60.002,59.5,59.982,1017,0
+RXD.US,D,20171019,000000,60.176,60.176,59.39,59.43,1960,0
+RXD.US,D,20171020,000000,59.094,59.47,58.818,59.47,1919,0
+RXD.US,D,20171023,000000,58.858,59.134,58.286,59.134,12654,0
+RXD.US,D,20171024,000000,58.996,60.638,58.996,60.042,2996,0
+RXD.US,D,20171025,000000,60.16,60.626,60.16,60.626,377,0
+RXD.US,D,20171026,000000,61.456,61.73,61.276,61.73,398,0
+RXD.US,D,20171027,000000,61.77,61.77,61.1,61.376,1260,0
+RXD.US,D,20171030,000000,61.1,62.704,61.1,62.602,1478,0
+RXD.US,D,20171031,000000,62.634,62.828,62.616,62.616,334,0
+RXD.US,D,20171101,000000,62.144,62.556,62.144,62.556,135,0
+RXD.US,D,20171102,000000,61.83,62.952,61.83,62.952,298,0
+RXD.US,D,20171103,000000,61.69,61.73,61.69,61.73,234,0
+RXD.US,D,20171106,000000,62.556,62.556,62.556,62.556,69,0
+RXD.US,D,20171107,000000,61.77,62.244,61.77,62.244,264,0
+RXD.US,D,20171108,000000,61.9,61.964,61.9,61.964,315,0
+RXD.US,D,20171109,000000,62.144,62.144,62.144,62.144,50,0
+RXD.US,D,20171115,000000,63.442,63.6,62.952,62.952,754,0
+RXD.US,D,20171116,000000,61.968,61.982,61.958,61.958,574,0
+RXD.US,D,20171120,000000,62.732,62.732,62.732,62.732,72,0
+RXD.US,D,20171121,000000,61.552,61.592,61.552,61.592,243,0
+RXD.US,D,20171128,000000,60.786,60.786,60.696,60.696,326,0
+RXD.US,D,20171130,000000,59.734,59.734,59.114,59.114,153,0
+RXD.US,D,20171204,000000,58.642,58.642,58.642,58.642,534,0
+RXD.US,D,20171206,000000,61.356,61.396,61.356,61.396,518,0
+RXD.US,D,20171211,000000,59.566,59.804,59.294,59.294,1867,0
+RXD.US,D,20171214,000000,59.074,60.216,59.074,60.08,4319,0
+RXD.US,D,20171215,000000,58.76,58.76,58.76,58.76,169,0
+RXD.US,D,20171218,000000,57.894,58.052,57.72,58.052,757,0
+RXD.US,D,20171219,000000,58.384,58.384,58.384,58.384,76,0
+RXD.US,D,20171222,000000,60.294,60.294,59.404,59.904,941,0
+RXD.US,D,20171226,000000,59.566,59.566,59.566,59.566,51,0
+RXD.US,D,20171228,000000,59.154,59.166,59.154,59.166,229,0
+RXD.US,D,20180102,000000,58.466,58.466,58.466,58.466,321,0
+RXD.US,D,20180103,000000,58.468,58.468,58.466,58.466,102,0
+RXD.US,D,20180105,000000,56.95,56.95,56.164,56.164,1997,0
+RXD.US,D,20180109,000000,55.81,55.826,55.318,55.318,1130,0
+RXD.US,D,20180112,000000,54.474,54.474,54.454,54.454,1769,0
+RXD.US,D,20180116,000000,54,54,53.508,53.508,190,0
+RXD.US,D,20180117,000000,53.308,53.308,53.308,53.308,102,0
+RXD.US,D,20180118,000000,52.872,52.872,52.872,52.872,153,0
+RXD.US,D,20180122,000000,52.152,52.152,51.846,51.846,399,0
+RXD.US,D,20180123,000000,51.736,51.736,51.736,51.736,1027,0
+RXD.US,D,20180124,000000,51.442,51.718,51.442,51.718,110,0
+RXD.US,D,20180125,000000,51.522,51.522,51.522,51.522,452,0
+RXD.US,D,20180126,000000,49.662,49.662,49.082,49.082,1067,0
+RXD.US,D,20180129,000000,48.578,48.578,48.54,48.54,306,0
+RXD.US,D,20180130,000000,53.06,53.06,50.518,51.028,13000,0
+RXD.US,D,20180131,000000,50.166,52.69,49.808,52.69,4041,0
+RXD.US,D,20180201,000000,52.584,52.584,51.934,52.272,2460,0
+RXD.US,D,20180202,000000,52.96,53.722,52.69,53.602,4460,0
+RXD.US,D,20180205,000000,53.704,57.542,53.704,57.542,4102,0
+RXD.US,D,20180206,000000,57.836,60.042,56.91,57.286,4106,0
+RXD.US,D,20180207,000000,56.614,57.462,55.946,55.946,5870,0
+RXD.US,D,20180208,000000,57.364,60.706,57.364,60.706,1579,0
+RXD.US,D,20180209,000000,60.626,63.22,60.626,61.056,1847,0
+RXD.US,D,20180213,000000,59.212,59.228,58.486,58.486,353,0
+RXD.US,D,20180214,000000,57.006,57.006,56.846,56.846,258,0
+RXD.US,D,20180215,000000,56.534,56.93,56.534,56.93,392,0
+RXD.US,D,20180216,000000,54.64,54.766,54.588,54.756,1213,0
+RXD.US,D,20180220,000000,54.686,55.952,54.686,55.952,1197,0
+RXD.US,D,20180223,000000,56.598,56.614,55.242,55.242,825,0
+RXD.US,D,20180226,000000,54.04,54.04,54.04,54.04,139,0
+RXD.US,D,20180227,000000,53.9,53.9,53.9,53.9,64,0
+RXD.US,D,20180228,000000,55.084,55.084,55.084,55.084,142,0
+RXD.US,D,20180301,000000,59.016,59.232,59.016,59.232,430,0
+RXD.US,D,20180305,000000,56.412,56.412,56.412,56.412,191,0
+RXD.US,D,20180306,000000,55.85,55.864,55.85,55.864,380,0
+RXD.US,D,20180308,000000,55.318,55.318,55.318,55.318,50,0
+RXD.US,D,20180309,000000,54.098,54.098,53.21,53.222,238,0
+RXD.US,D,20180312,000000,53.468,53.468,53.288,53.288,288,0
+RXD.US,D,20180313,000000,53.04,53.04,53.04,53.04,51,0
+RXD.US,D,20180314,000000,53.73,54.02,53.73,54.02,254,0
+RXD.US,D,20180320,000000,56.752,56.752,55.666,55.666,2057,0
+RXD.US,D,20180321,000000,55.438,55.81,55.286,55.81,728,0
+RXD.US,D,20180323,000000,59.056,59.33,59.056,59.33,1037,0
+RXD.US,D,20180327,000000,60.216,60.216,60.216,60.216,154,0
+RXD.US,D,20180328,000000,59.47,60.196,59.47,60.196,189,0
+RXD.US,D,20180329,000000,60.354,60.354,60.354,60.354,165,0
+RXD.US,D,20180402,000000,60.254,60.984,59.586,60.888,1063,0
+RXD.US,D,20180403,000000,62.224,62.244,62.224,62.244,131,0
+RXD.US,D,20180404,000000,61.514,61.71,59.036,59.036,956,0
+RXD.US,D,20180405,000000,58.582,58.63,58.158,58.158,544,0
+RXD.US,D,20180409,000000,60.706,60.706,59.724,59.724,2114,0
+RXD.US,D,20180410,000000,58.622,58.622,58.326,58.326,342,0
+RXD.US,D,20180411,000000,59.194,59.47,59.158,59.4,1440,0
+RXD.US,D,20180412,000000,58.148,58.276,57.906,58.032,2191,0
+RXD.US,D,20180413,000000,57.894,57.894,57.68,57.68,867,0
+RXD.US,D,20180416,000000,57.876,58.012,57.01,57.01,1293,0
+RXD.US,D,20180420,000000,57.7,58.108,57.364,58.108,2315,0
+RXD.US,D,20180424,000000,58.228,58.228,58.228,58.228,115,0
+RXD.US,D,20180425,000000,58.8,58.8,58.8,58.8,73,0
+RXD.US,D,20180430,000000,56.142,56.142,56.128,56.128,530,0
+RXD.US,D,20180501,000000,57.89,57.89,57.89,57.89,98,0
+RXD.US,D,20180502,000000,59.59,59.59,59.59,59.59,257,0
+RXD.US,D,20180503,000000,60.768,61.078,60.254,60.314,406,0
+RXD.US,D,20180504,000000,61.022,61.022,58.878,58.878,985,0
+RXD.US,D,20180507,000000,58.422,58.952,58.422,58.952,587,0
+RXD.US,D,20180508,000000,59.704,60.1,59.686,60.008,521,0
+RXD.US,D,20180509,000000,59.684,59.684,59.684,59.684,63,0
+RXD.US,D,20180510,000000,57.836,58.148,57.836,58.148,822,0
+RXD.US,D,20180511,000000,56.84,57.798,56.064,56.064,648,0
+RXD.US,D,20180514,000000,55.438,55.69,55.438,55.67,495,0
+RXD.US,D,20180515,000000,56.494,56.97,56.382,56.97,1361,0
+RXD.US,D,20180516,000000,56.436,56.436,56.322,56.322,259,0
+RXD.US,D,20180517,000000,56.44,56.44,55.984,56.024,581,0
+RXD.US,D,20180521,000000,55.574,55.574,55.574,55.574,276,0
+RXD.US,D,20180523,000000,55.888,56.202,55.888,56.202,2044,0
+RXD.US,D,20180524,000000,55.67,55.946,55.67,55.946,306,0
+RXD.US,D,20180525,000000,55.832,55.832,55.83,55.83,126,0
+RXD.US,D,20180530,000000,56.01,56.01,55.378,55.378,791,0
+RXD.US,D,20180531,000000,55.946,55.946,55.79,55.79,180,0
+RXD.US,D,20180601,000000,56.99,56.99,55.63,55.63,611,0
+RXD.US,D,20180604,000000,55.104,55.474,55.004,55.004,460,0
+RXD.US,D,20180608,000000,53.724,53.724,53.65,53.65,200,0
+RXD.US,D,20180611,000000,53.9,53.9,53.468,53.468,339,0
+RXD.US,D,20180613,000000,53.23,53.308,53.23,53.278,2233,0
+RXD.US,D,20180621,000000,53.684,53.684,53.684,53.684,484,0
+RXD.US,D,20180622,000000,52.772,52.88,52.772,52.814,285,0
+RXD.US,D,20180625,000000,53.704,54.448,53.704,54.448,578,0
+RXD.US,D,20180627,000000,54.48,54.518,54.48,54.518,212,0
+RXD.US,D,20180628,000000,55.966,55.966,55.374,55.374,247,0
+RXD.US,D,20180629,000000,54.294,54.77,54.294,54.77,267,0
+RXD.US,D,20180702,000000,55.142,55.142,55.052,55.052,770,0
+RXD.US,D,20180716,000000,50.872,50.872,50.872,50.872,282,0
+RXD.US,D,20180719,000000,50.282,50.282,50.282,50.282,509,0
+RXD.US,D,20180730,000000,49.788,49.828,49.574,49.574,693,0
+RXD.US,D,20180731,000000,49.082,49.132,48.45,48.45,255,0
+RXD.US,D,20180801,000000,48.198,48.376,47.962,48.356,1345,0
+RXD.US,D,20180802,000000,48.356,48.356,48.218,48.218,358,0
+RXD.US,D,20180806,000000,47.41,47.41,47.378,47.378,524,0
+RXD.US,D,20180810,000000,47.842,47.842,47.842,47.842,86,0
+RXD.US,D,20180815,000000,47.526,47.526,47.526,47.526,128,0
+RXD.US,D,20180828,000000,45.01,45.048,45.01,45.048,256,0
+RXD.US,D,20180829,000000,44.38,44.38,44.38,44.38,54,0
+RXD.US,D,20180831,000000,44.732,44.732,44.596,44.596,200,0
+RXD.US,D,20180904,000000,44.892,44.892,44.892,44.892,97,0
+RXD.US,D,20180906,000000,45.106,45.106,44.796,44.796,605,0
+RXD.US,D,20180907,000000,44.902,44.902,44.902,44.902,50,0
+RXD.US,D,20180911,000000,44.774,45.104,44.774,45.104,394,0
+RXD.US,D,20180912,000000,45.186,45.186,44.934,44.934,184,0
+RXD.US,D,20180914,000000,44.398,44.398,44.064,44.064,188,0
+RXD.US,D,20180917,000000,44.378,44.492,44.302,44.492,944,0
+RXD.US,D,20180918,000000,44.734,44.734,44.29,44.38,556,0
+RXD.US,D,20180920,000000,43.434,43.434,43.434,43.434,102,0
+RXD.US,D,20180921,000000,43.396,43.396,43.122,43.122,123,0
+RXD.US,D,20180924,000000,43.122,43.122,43.122,43.122,62,0
+RXD.US,D,20180927,000000,42.59,42.59,42.59,42.59,73,0
+RXD.US,D,20180928,000000,42.924,42.924,42.556,42.556,462,0
+RXD.US,D,20181001,000000,42.016,42.152,42.016,42.152,205,0
+RXD.US,D,20181003,000000,42.51,42.51,42.098,42.132,676,0
+RXD.US,D,20181004,000000,43.354,43.626,43.354,43.626,557,0
+RXD.US,D,20181005,000000,43.714,43.754,42.866,43.476,743,0
+RXD.US,D,20181008,000000,43.596,44.144,43.28,43.694,705,0
+RXD.US,D,20181010,000000,44.064,45.304,44.064,45.304,274,0
+RXD.US,D,20181011,000000,45.502,48.434,45.502,47.37,2567,0
+RXD.US,D,20181012,000000,47.214,47.526,46.026,47.526,865,0
+RXD.US,D,20181015,000000,45.778,47.164,45.778,47.164,720,0
+RXD.US,D,20181016,000000,45.246,45.612,44.168,44.168,1226,0
+RXD.US,D,20181017,000000,44.418,44.418,43.866,43.866,650,0
+RXD.US,D,20181018,000000,44.774,44.774,44.774,44.774,225,0
+RXD.US,D,20181019,000000,45.028,45.028,44.814,44.814,551,0
+RXD.US,D,20181023,000000,47.902,48.158,47.028,47.028,894,0
+RXD.US,D,20181024,000000,47.114,47.39,47.114,47.39,225,0
+RXD.US,D,20181025,000000,49.318,49.318,48.984,48.984,483,0
+RXD.US,D,20181026,000000,50.256,50.598,49.258,50.206,1407,0
+RXD.US,D,20181029,000000,49.436,49.436,48.502,48.982,2729,0
+RXD.US,D,20181030,000000,49.378,49.866,49.24,49.24,980,0
+RXD.US,D,20181031,000000,48.396,48.396,47.98,48.25,305,0
+RXD.US,D,20181101,000000,47.666,47.726,47.586,47.666,664,0
+RXD.US,D,20181102,000000,47.114,47.726,47.114,47.726,466,0
+RXD.US,D,20181105,000000,47.764,47.764,47.054,47.054,1296,0
+RXD.US,D,20181106,000000,47.174,47.174,46.622,46.918,2943,0
+RXD.US,D,20181107,000000,45.206,45.21,44.276,44.276,796,0
+RXD.US,D,20181108,000000,44.478,44.478,43.694,43.882,1673,0
+RXD.US,D,20181109,000000,44.124,44.576,44.014,44.014,2137,0
+RXD.US,D,20181112,000000,45.7,45.7,45.466,45.552,1080,0
+RXD.US,D,20181114,000000,46.74,46.74,46.72,46.72,475,0
+RXD.US,D,20181116,000000,46.642,46.642,45.64,45.64,1113,0
+RXD.US,D,20181119,000000,45.778,46.68,45.758,46.68,1402,0
+RXD.US,D,20181123,000000,47.332,47.332,47.222,47.222,238,0
+RXD.US,D,20181126,000000,46.666,47.134,46.666,47.128,188,0
+RXD.US,D,20181127,000000,47.264,47.264,47.264,47.264,95,0
+RXD.US,D,20181128,000000,45.956,45.956,44.024,44.024,1553,0
+RXD.US,D,20181129,000000,43.77,44.08,43.358,43.358,2381,0
+RXD.US,D,20181130,000000,43.476,43.476,42.622,42.622,601,0
+RXD.US,D,20181203,000000,42.984,42.984,42.058,42.316,4354,0
+RXD.US,D,20181204,000000,42.052,43.854,42.052,43.378,1980,0
+RXD.US,D,20181206,000000,45.342,46.622,45.342,46.622,281,0
+RXD.US,D,20181207,000000,45.246,45.246,45.246,45.246,137,0
+RXD.US,D,20181210,000000,46.228,48.218,46.228,46.268,1009,0
+RXD.US,D,20181211,000000,46.524,46.524,46.108,46.108,167,0
+RXD.US,D,20181212,000000,44.714,45.278,44.714,45.278,161,0
+RXD.US,D,20181213,000000,45.732,45.758,45.424,45.424,174,0
+RXD.US,D,20181214,000000,48.11,48.406,48.11,48.406,943,0
+RXD.US,D,20181217,000000,49.16,50.91,48.848,50.578,4000,0
+RXD.US,D,20181218,000000,49.924,52.132,49.924,51.034,2773,0
+RXD.US,D,20181219,000000,50.578,53.144,48.396,52.52,3349,0
+RXD.US,D,20181220,000000,53,54.826,53,54.506,1172,0
+RXD.US,D,20181221,000000,53.968,55.71,52.74,55.69,3149,0
+RXD.US,D,20181224,000000,55.83,58.38,55.83,58.356,12518,0
+RXD.US,D,20181226,000000,57.146,58.148,53.282,53.282,2812,0
+RXD.US,D,20181227,000000,54.92,55.924,52.55,52.55,1775,0
+RXD.US,D,20181228,000000,51.724,52.19,50.938,52.19,2831,0
+RXD.US,D,20181231,000000,50.604,51.194,50.524,50.684,17570,0
+RXD.US,D,20190102,000000,51.53,52.81,51.498,52.076,1991,0
+RXD.US,D,20190103,000000,52.122,54.086,52.122,54.086,2271,0
+RXD.US,D,20190104,000000,53.05,53.05,50.738,50.856,7933,0
+RXD.US,D,20190107,000000,50.684,51.096,49.322,49.962,803,0
+RXD.US,D,20190108,000000,49.322,50.052,49.098,49.098,305,0
+RXD.US,D,20190109,000000,48.514,48.79,48.514,48.79,129,0
+RXD.US,D,20190110,000000,49.276,49.4,48.442,48.442,1183,0
+RXD.US,D,20190111,000000,48.698,48.698,48.212,48.212,541,0
+RXD.US,D,20190114,000000,49.302,49.302,48.864,49.228,1295,0
+RXD.US,D,20190115,000000,48.966,48.966,47.352,47.372,5879,0
+RXD.US,D,20190116,000000,46.908,47.496,46.838,47.496,937,0
+RXD.US,D,20190117,000000,48.082,48.082,46.694,46.694,407,0
+RXD.US,D,20190118,000000,46.504,46.596,45.718,45.718,561,0
+RXD.US,D,20190122,000000,46.032,47.508,46.032,46.608,695,0
+RXD.US,D,20190123,000000,46.366,46.7,45.988,46.264,2990,0
+RXD.US,D,20190124,000000,46.938,47.372,46.818,46.994,1019,0
+RXD.US,D,20190125,000000,46.74,46.97,46.74,46.812,152,0
+RXD.US,D,20190128,000000,48.28,48.28,47.964,47.964,914,0
+RXD.US,D,20190129,000000,47.626,47.626,47.488,47.488,550,0
+RXD.US,D,20190130,000000,47.018,47.426,46.194,46.194,519,0
+RXD.US,D,20190131,000000,45.998,46.012,44.928,44.93,1177,0
+RXD.US,D,20190201,000000,45.282,45.302,44.848,44.966,911,0
+RXD.US,D,20190204,000000,45.146,45.796,45.146,45.286,12142,0
+RXD.US,D,20190205,000000,44.81,45.294,44.81,45.294,449,0
+RXD.US,D,20190206,000000,45.302,45.6,45.058,45.058,1110,0
+RXD.US,D,20190207,000000,45.894,46.168,45.56,46.11,9429,0
+RXD.US,D,20190208,000000,46.918,47.038,46.1,46.1,7867,0
+RXD.US,D,20190211,000000,45.42,46.012,45.42,45.946,4472,0
+RXD.US,D,20190212,000000,45.6,45.6,44.67,44.67,126,0
+RXD.US,D,20190213,000000,44.356,44.722,44.338,44.394,831,0
+RXD.US,D,20190214,000000,44.534,44.612,43.94,44.258,521,0
+RXD.US,D,20190215,000000,43.57,43.57,43.03,43.03,170,0
+RXD.US,D,20190219,000000,43.056,43.186,42.824,43.186,1072,0
+RXD.US,D,20190220,000000,43.254,43.43,43.254,43.39,335,0
+RXD.US,D,20190221,000000,44.158,44.158,44.158,44.158,1,0
+RXD.US,D,20190222,000000,43.27,43.27,43.27,43.27,26,0
+RXD.US,D,20190225,000000,42.702,43.008,42.702,43.008,544,0
+RXD.US,D,20190226,000000,43.174,43.27,43.174,43.27,219,0
+RXD.US,D,20190227,000000,43.63,43.688,43.568,43.654,723,0
+RXD.US,D,20190228,000000,43.93,43.93,43.93,43.93,13,0
+RXD.US,D,20190301,000000,43.55,43.55,42.698,42.698,947,0
+RXD.US,D,20190304,000000,42.386,44.356,42.386,43.952,1094,0
+RXD.US,D,20190305,000000,43.97,43.97,43.87,43.87,100,0
+RXD.US,D,20190306,000000,44.968,45.38,44.968,45.324,293,0
+RXD.US,D,20190307,000000,45.736,46.326,45.5,46.208,14794,0
+RXD.US,D,20190308,000000,46.78,47.174,46.346,46.346,12607,0
+RXD.US,D,20190311,000000,45.776,46.188,45.248,45.248,431,0
+RXD.US,D,20190312,000000,44.672,44.672,44.434,44.434,2897,0
+RXD.US,D,20190313,000000,43.844,43.844,43.41,43.524,1123,0
+RXD.US,D,20190314,000000,43.134,43.804,43.134,43.47,23248,0
+RXD.US,D,20190315,000000,43.408,43.408,43.07,43.22,161,0
+RXD.US,D,20190318,000000,42.958,43.49,42.958,43.244,639,0
+RXD.US,D,20190319,000000,43.056,43.056,42.482,42.78,988,0
+RXD.US,D,20190320,000000,42.958,43.314,42.958,43.188,864,0
+RXD.US,D,20190321,000000,43.432,43.432,42.87,42.87,127,0
+RXD.US,D,20190322,000000,43.75,44.476,43.75,44.476,785,0
+RXD.US,D,20190325,000000,44.736,44.736,44.556,44.644,574,0
+RXD.US,D,20190326,000000,44.322,44.322,44.114,44.114,160,0
+RXD.US,D,20190327,000000,45.128,45.128,44.662,44.868,685,0
+RXD.US,D,20190328,000000,44.502,44.502,44.502,44.502,7,0
+RXD.US,D,20190329,000000,43.866,43.866,43.502,43.502,1051,0
+RXD.US,D,20190401,000000,43.372,43.372,43.372,43.372,150,0
+RXD.US,D,20190402,000000,43.462,43.462,43.462,43.462,1,0
+RXD.US,D,20190403,000000,43.528,43.528,43.528,43.528,45,0
+RXD.US,D,20190404,000000,43.592,43.81,43.592,43.81,608,0
+RXD.US,D,20190405,000000,43.612,43.612,43.236,43.296,6664,0
+RXD.US,D,20190408,000000,43.71,43.71,43.326,43.326,205,0
+RXD.US,D,20190409,000000,43.67,43.752,43.374,43.752,712,0
+RXD.US,D,20190410,000000,43.314,43.576,43.314,43.576,56,0
+RXD.US,D,20190411,000000,44.56,44.84,44.56,44.66,320,0
+RXD.US,D,20190412,000000,44.346,45.516,44.322,45.516,6006,0
+RXD.US,D,20190415,000000,45.148,45.148,45.148,45.148,85,0
+RXD.US,D,20190416,000000,44.664,47.126,44.664,46.978,1175,0
+RXD.US,D,20190417,000000,47.728,50.422,47.728,49.854,5549,0
+RXD.US,D,20190418,000000,49.438,51.334,49.438,49.814,11045,0
+RXD.US,D,20190422,000000,49.912,50.308,49.064,49.714,1467,0
+RXD.US,D,20190423,000000,48.706,48.706,47.464,47.932,2369,0
+RXD.US,D,20190424,000000,48.256,48.256,48.174,48.174,253,0
+RXD.US,D,20190425,000000,48.108,48.108,47.146,47.194,982,0
+RXD.US,D,20190426,000000,47.324,47.324,46.152,46.35,1332,0
+RXD.US,D,20190429,000000,46.356,46.414,46.052,46.346,1517,0
+RXD.US,D,20190430,000000,46.434,46.434,45.998,45.998,214,0
+RXD.US,D,20190501,000000,46.534,46.554,46.062,46.43,212,0
+RXD.US,D,20190502,000000,46.704,46.704,46.022,46.098,668,0
+RXD.US,D,20190503,000000,45.7,45.784,45.268,45.268,241,0
+RXD.US,D,20190506,000000,46.238,46.394,44.678,44.678,834,0
+RXD.US,D,20190507,000000,45.198,46.598,44.836,46.434,1178,0
+RXD.US,D,20190508,000000,46.83,46.83,45.862,46.318,1372,0
+RXD.US,D,20190509,000000,47.464,47.464,46.452,46.452,128,0
+RXD.US,D,20190510,000000,47.066,47.066,46.696,46.696,178,0
+RXD.US,D,20190513,000000,48.374,48.44,48.276,48.276,203,0
+RXD.US,D,20190514,000000,47.722,47.878,47.602,47.722,1153,0
+RXD.US,D,20190515,000000,47.642,47.642,47.404,47.5,650,0
+RXD.US,D,20190516,000000,47.404,47.404,46.062,46.888,612,0
+RXD.US,D,20190517,000000,47.286,47.286,46.886,46.886,636,0
+RXD.US,D,20190520,000000,47.798,47.798,47.106,47.106,127,0
+RXD.US,D,20190521,000000,46.572,46.572,46.372,46.372,114,0
+RXD.US,D,20190522,000000,46.494,46.642,45.628,45.724,1116,0
+RXD.US,D,20190523,000000,46.356,46.832,46.298,46.316,1736,0
+RXD.US,D,20190524,000000,45.95,46.002,45.934,45.934,352,0
+RXD.US,D,20190528,000000,46.178,47.154,46.178,47.154,67,0
+RXD.US,D,20190529,000000,48.432,48.56,48.154,48.154,400,0
+RXD.US,D,20190530,000000,48.136,48.136,47.718,47.768,1074,0
+RXD.US,D,20190531,000000,48.664,48.664,48.452,48.452,1263,0
+RXD.US,D,20190603,000000,47.684,48.25,47.662,48.188,491,0
+RXD.US,D,20190604,000000,47.186,47.186,46.522,46.522,495,0
+RXD.US,D,20190605,000000,45.968,46.102,45.862,45.868,343,0
+RXD.US,D,20190606,000000,45.704,45.784,45.492,45.712,477,0
+RXD.US,D,20190607,000000,45.11,45.11,44.552,44.618,1577,0
+RXD.US,D,20190610,000000,44.438,44.438,44.242,44.326,1335,0
+RXD.US,D,20190611,000000,43.492,44.534,43.492,44.534,707,0
+RXD.US,D,20190612,000000,44.816,44.816,44.15,44.15,262,0
+RXD.US,D,20190613,000000,44.184,44.276,44.184,44.276,86,0
+RXD.US,D,20190614,000000,44.224,44.29,44.224,44.29,127,0
+RXD.US,D,20190617,000000,44.378,44.378,43.934,43.934,383,0
+RXD.US,D,20190618,000000,43.73,43.73,42.88,43.15,393,0
+RXD.US,D,20190619,000000,42.782,42.782,42.248,42.248,612,0
+RXD.US,D,20190620,000000,41.692,42.168,41.418,41.872,1649,0
+RXD.US,D,20190621,000000,41.89,42.258,41.564,41.564,255,0
+RXD.US,D,20190624,000000,41.948,42.124,41.948,42.124,100,0
+RXD.US,D,20190625,000000,41.928,42.484,41.9,42.484,593,0
+RXD.US,D,20190626,000000,42.864,43.538,42.864,43.51,650,0
+RXD.US,D,20190627,000000,43.458,43.458,42.872,42.872,359,0
+RXD.US,D,20190628,000000,43,43,42.516,42.516,540,0
+RXD.US,D,20190701,000000,42.804,42.804,42.048,42.12,346,0
+RXD.US,D,20190702,000000,41.944,41.944,41.944,41.944,70,0
+RXD.US,D,20190703,000000,41.194,41.194,41.194,41.194,47,0
+RXD.US,D,20190705,000000,42.008,42.008,41.572,41.786,1814,0
+RXD.US,D,20190708,000000,42.484,42.624,42.268,42.282,2191,0
+RXD.US,D,20190709,000000,42.464,42.464,42.088,42.1,927,0
+RXD.US,D,20190710,000000,42.048,42.048,41.85,41.85,427,0
+RXD.US,D,20190711,000000,41.67,41.878,41.67,41.878,718,0
+RXD.US,D,20190712,000000,42.424,42.92,42.424,42.706,898,0
+RXD.US,D,20190715,000000,42.464,42.768,42.464,42.61,901,0
+RXD.US,D,20190716,000000,42.784,42.974,42.784,42.974,624,0
+RXD.US,D,20190717,000000,42.604,42.94,42.604,42.938,530,0
+RXD.US,D,20190718,000000,43.638,43.638,42.288,42.478,1265,0
+RXD.US,D,20190719,000000,42.504,43.262,42.504,43.262,658,0
+RXD.US,D,20190722,000000,43.32,43.434,43.26,43.434,329,0
+RXD.US,D,20190723,000000,43.01,43.01,43.01,43.01,38,0
+RXD.US,D,20190724,000000,43.658,43.658,42.844,42.878,1191,0
+RXD.US,D,20190725,000000,43.434,43.434,43.434,43.434,10,0
+RXD.US,D,20190726,000000,43.14,43.14,42.974,42.974,732,0
+RXD.US,D,20190729,000000,42.624,42.684,42.624,42.666,222,0
+RXD.US,D,20190730,000000,44.35,44.35,43,43.026,1242,0
+RXD.US,D,20190731,000000,42.922,43.696,42.808,43.696,288,0
+RXD.US,D,20190801,000000,43.16,44.21,43.16,43.726,618,0
+RXD.US,D,20190802,000000,43.578,44.412,43.578,43.964,1161,0
+RXD.US,D,20190805,000000,44.906,46.722,44.87,46.138,2308,0
+RXD.US,D,20190806,000000,45.462,45.462,44.736,44.736,1434,0
+RXD.US,D,20190807,000000,46.392,46.392,44.686,44.686,1165,0
+RXD.US,D,20190808,000000,43.82,43.82,43.622,43.622,577,0
+RXD.US,D,20190809,000000,43.568,43.932,43.448,43.448,554,0
+RXD.US,D,20190813,000000,43.26,43.378,43.26,43.35,363,0
+RXD.US,D,20190814,000000,44.448,45.838,44.368,45.788,4953,0
+RXD.US,D,20190815,000000,45.582,46.038,45.264,45.602,22646,0
+RXD.US,D,20190816,000000,44.688,44.688,44.31,44.31,303,0
+RXD.US,D,20190819,000000,43.736,43.736,43.478,43.514,356,0
+RXD.US,D,20190820,000000,43.668,44.172,43.668,44.172,5555,0
+RXD.US,D,20190821,000000,43.676,43.736,43.418,43.608,933,0
+RXD.US,D,20190822,000000,43.976,43.976,43.976,43.976,50,0
+RXD.US,D,20190823,000000,44.072,46.404,44.072,46.404,256,0
+RXD.US,D,20190826,000000,45.462,45.462,45.144,45.284,337,0
+RXD.US,D,20190827,000000,44.488,45.638,44.488,45.638,215,0
+RXD.US,D,20190828,000000,45.978,45.978,45.114,45.114,281,0
+RXD.US,D,20190829,000000,44.468,44.548,44.398,44.398,152,0
+RXD.US,D,20190830,000000,44.152,44.332,44.092,44.31,3005,0
+RXD.US,D,20190903,000000,44.728,45.204,44.728,44.968,697,0
+RXD.US,D,20190904,000000,44.708,45.044,44.688,44.968,1513,0
+RXD.US,D,20190905,000000,44.192,44.292,44.148,44.148,899,0
+RXD.US,D,20190906,000000,43.854,43.932,43.398,43.776,21721,0
+RXD.US,D,20190909,000000,44.016,44.906,44.016,44.678,1146,0
+RXD.US,D,20190910,000000,45.144,45.858,44.482,44.482,1037,0
+RXD.US,D,20190911,000000,44.312,44.322,43.478,43.48,3927,0
+RXD.US,D,20190912,000000,43.24,43.478,43.24,43.454,1442,0
+RXD.US,D,20190913,000000,43.22,43.532,43.22,43.532,50,0
+RXD.US,D,20190916,000000,43.684,43.684,43.684,43.684,1,0
+RXD.US,D,20190917,000000,43.534,43.534,43.534,43.534,13,0
+RXD.US,D,20190918,000000,43.716,44.092,43.632,43.632,1360,0
+RXD.US,D,20190919,000000,43.16,43.188,42.884,43.188,394,0
+RXD.US,D,20190920,000000,42.386,42.664,42.386,42.588,589,0
+RXD.US,D,20190923,000000,43.028,43.192,43.024,43.192,635,0
+RXD.US,D,20190924,000000,43.28,44.112,43.28,44.112,175,0
+RXD.US,D,20190925,000000,44.344,44.51,44.344,44.51,231,0
+RXD.US,D,20190926,000000,44.81,45.578,44.312,45.122,3951,0
+RXD.US,D,20190927,000000,45,45.926,44.89,45.698,1707,0
+RXD.US,D,20190930,000000,45.388,45.388,44.82,44.85,5355,0
+RXD.US,D,20191001,000000,44.71,45.846,44.49,45.82,1406,0
+RXD.US,D,20191002,000000,46.168,47.438,46.168,47.208,789,0
+RXD.US,D,20191003,000000,47.164,47.3,46.254,46.254,1162,0
+RXD.US,D,20191004,000000,45.55,45.55,44.766,44.766,607,0
+RXD.US,D,20191007,000000,44.75,45.022,44.75,45.022,371,0
+RXD.US,D,20191008,000000,46.614,46.778,45.972,46.778,1653,0
+RXD.US,D,20191009,000000,46.18,46.182,46.164,46.182,257,0
+RXD.US,D,20191010,000000,46.146,46.146,45.768,45.768,910,0
+RXD.US,D,20191011,000000,44.132,44.888,43.992,44.888,2186,0
+RXD.US,D,20191014,000000,44.97,44.984,44.97,44.984,52,0
+RXD.US,D,20191015,000000,43.436,43.436,43.294,43.416,294,0
+RXD.US,D,20191016,000000,43.456,43.544,43.456,43.544,568,0
+RXD.US,D,20191017,000000,42.914,42.914,42.914,42.914,1,0
+RXD.US,D,20191018,000000,43.002,43.456,43.002,43.082,1486,0
+RXD.US,D,20191021,000000,42.958,43.276,42.898,43.152,4603,0
+RXD.US,D,20191022,000000,42.638,43.06,42.638,43.06,151,0
+RXD.US,D,20191023,000000,42.634,42.634,42.634,42.634,11,0
+RXD.US,D,20191024,000000,43.056,43.056,43.036,43.036,226,0
+RXD.US,D,20191025,000000,42.896,42.896,42.896,42.896,1,0
+RXD.US,D,20191028,000000,42.738,42.738,41.986,41.986,103,0
+RXD.US,D,20191029,000000,41.044,41.044,40.84,40.932,306,0
+RXD.US,D,20191030,000000,41.024,41.024,40.546,40.546,188,0
+RXD.US,D,20191031,000000,40.71,41.144,40.71,40.758,292,0
+RXD.US,D,20191101,000000,40.386,40.446,39.888,40.374,711,0
+RXD.US,D,20191104,000000,40.666,40.666,40.108,40.632,978,0
+RXD.US,D,20191105,000000,41.188,41.348,41.188,41.348,214,0
+RXD.US,D,20191106,000000,41.18,41.184,40.922,40.976,307,0
+RXD.US,D,20191107,000000,40.626,40.828,40.626,40.828,178,0
+RXD.US,D,20191108,000000,40.098,40.098,40.098,40.098,31,0
+RXD.US,D,20191111,000000,40.506,40.506,40.404,40.404,164,0
+RXD.US,D,20191112,000000,39.908,39.922,39.828,39.922,108,0
+RXD.US,D,20191113,000000,39.698,39.856,39.648,39.844,817,0
+RXD.US,D,20191114,000000,39.808,40.088,39.808,39.882,2506,0
+RXD.US,D,20191115,000000,39.07,39.07,38.14,38.172,2118,0
+RXD.US,D,20191118,000000,38.294,38.446,38.254,38.404,1158,0
+RXD.US,D,20191119,000000,38.294,38.294,37.752,37.78,1557,0
+RXD.US,D,20191120,000000,37.756,37.906,37.756,37.884,179,0
+RXD.US,D,20191121,000000,38.354,38.354,37.77,37.77,258,0
+RXD.US,D,20191122,000000,37.636,37.636,37.484,37.494,1231,0
+RXD.US,D,20191125,000000,37.278,37.278,36.558,36.558,397,0
+RXD.US,D,20191126,000000,36.652,36.652,36.6,36.6,150,0
+RXD.US,D,20191127,000000,36.462,36.462,36.084,36.146,1042,0
+RXD.US,D,20191129,000000,36.258,36.502,36.258,36.424,256,0
+RXD.US,D,20191202,000000,36.562,36.8,36.562,36.682,1932,0
+RXD.US,D,20191203,000000,37.358,37.398,36.848,36.848,2837,0
+RXD.US,D,20191204,000000,36.662,36.662,36.16,36.224,1755,0
+RXD.US,D,20191205,000000,36.39,36.39,36.362,36.362,164,0
+RXD.US,D,20191206,000000,35.906,35.906,35.864,35.864,181,0
+RXD.US,D,20191209,000000,36.222,36.382,36.222,36.382,1134,0
+RXD.US,D,20191210,000000,36.368,36.402,36.312,36.344,1470,0
+RXD.US,D,20191211,000000,36.072,36.274,36.072,36.274,199,0
+RXD.US,D,20191212,000000,36.164,36.164,35.59,35.59,2057,0
+RXD.US,D,20191213,000000,35.662,35.662,35.618,35.618,101,0
+RXD.US,D,20191216,000000,34.802,34.882,34.758,34.882,1070,0
+RXD.US,D,20191217,000000,34.29,34.944,34.29,34.922,1987,0
+RXD.US,D,20191218,000000,34.81,34.81,34.778,34.778,247,0
+RXD.US,D,20191219,000000,34.734,34.734,34.602,34.602,861,0
+RXD.US,D,20191220,000000,34.668,34.668,34.032,34.034,5255,0
+RXD.US,D,20191223,000000,34.052,34.052,33.852,33.852,1209,0
+RXD.US,D,20191224,000000,33.692,33.93,33.692,33.93,732,0
+RXD.US,D,20191226,000000,33.852,34.024,33.792,34.024,1121,0
+RXD.US,D,20191227,000000,33.992,33.992,33.992,33.992,470,0
+RXD.US,D,20191230,000000,33.992,34.446,33.922,34.446,1142,0
+RXD.US,D,20191231,000000,34.516,34.616,34.238,34.238,640,0
+RXD.US,D,20200102,000000,34.51,34.576,34.12,34.12,3098,0
+RXD.US,D,20200103,000000,34.574,34.628,34.44,34.628,1172,0
+RXD.US,D,20200106,000000,34.918,34.962,34.29,34.29,993,0
+RXD.US,D,20200107,000000,34.6,34.71,34.312,34.38,1240,0
+RXD.US,D,20200108,000000,34.248,34.248,33.812,33.838,2904,0
+RXD.US,D,20200109,000000,33.642,33.732,33.58,33.58,749,0
+RXD.US,D,20200110,000000,33.502,33.512,33.48,33.48,659,0
+RXD.US,D,20200113,000000,32.932,33.786,32.932,33.786,3413,0
+RXD.US,D,20200114,000000,34.072,34.072,33.312,33.422,904,0
+RXD.US,D,20200115,000000,32.84,32.862,32.828,32.862,1405,0
+RXD.US,D,20200116,000000,32.672,32.724,32.54,32.54,2465,0
+RXD.US,D,20200117,000000,32.412,32.568,32.412,32.51,1103,0
+RXD.US,D,20200121,000000,32.992,32.992,32.492,32.494,1248,0
+RXD.US,D,20200122,000000,32.338,32.338,32.338,32.338,102,0
+RXD.US,D,20200123,000000,32.786,32.792,32.752,32.752,420,0
+RXD.US,D,20200124,000000,32.992,33.812,32.992,33.812,1389,0
+RXD.US,D,20200127,000000,34.63,34.63,34.3,34.324,1430,0
+RXD.US,D,20200128,000000,34.292,34.292,33.832,33.95,1037,0
+RXD.US,D,20200129,000000,33.632,34.152,33.632,34.148,1120,0
+RXD.US,D,20200130,000000,34.73,35.01,34.73,34.73,3372,0
+RXD.US,D,20200131,000000,35.17,36.276,34.99,36.05,6648,0
+RXD.US,D,20200203,000000,35.69,35.77,34.908,35.382,5495,0
+RXD.US,D,20200204,000000,34.55,34.55,33.874,34.168,4874,0
+RXD.US,D,20200205,000000,33.372,33.392,32.852,32.852,3025,0
+RXD.US,D,20200206,000000,32.552,33.002,32.552,32.792,3757,0
+RXD.US,D,20200207,000000,33,33.338,32.992,33.29,979,0
+RXD.US,D,20200210,000000,33.772,33.772,32.978,32.978,949,0
+RXD.US,D,20200211,000000,32.832,32.886,32.552,32.628,11888,0
+RXD.US,D,20200212,000000,32.672,32.742,32.332,32.494,6813,0
+RXD.US,D,20200213,000000,32.672,32.792,32.56,32.792,494,0
+RXD.US,D,20200214,000000,32.652,32.832,32.602,32.602,1628,0
+RXD.US,D,20200218,000000,32.632,33.032,32.566,32.866,2576,0
+RXD.US,D,20200219,000000,32.712,32.712,32.474,32.474,830,0
+RXD.US,D,20200220,000000,32.992,33.412,32.884,32.884,2809,0
+RXD.US,D,20200221,000000,33.25,33.312,32.952,32.952,5290,0
+RXD.US,D,20200224,000000,34.292,35.24,34.292,34.828,10943,0
+RXD.US,D,20200225,000000,34.33,37.168,34.33,37.02,9151,0
+RXD.US,D,20200226,000000,36.988,37.258,35.77,37.13,5809,0
+RXD.US,D,20200227,000000,38.068,39.208,36.928,39.208,3152,0
+RXD.US,D,20200228,000000,40.926,42.726,40.926,41.214,3103,0
+RXD.US,D,20200302,000000,40.146,40.646,37.132,37.132,6368,0
+RXD.US,D,20200303,000000,37.148,39.372,35.442,38.71,3982,0
+RXD.US,D,20200304,000000,36.19,36.81,34.368,34.368,5539,0
+RXD.US,D,20200305,000000,34.97,36.612,34.97,36.074,5441,0
+RXD.US,D,20200306,000000,37.568,38.152,36.382,36.382,5547,0
+RXD.US,D,20200309,000000,39.704,41.774,38.696,39.966,5931,0
+RXD.US,D,20200310,000000,38.348,40.766,37.536,37.536,2374,0
+RXD.US,D,20200311,000000,39.076,41.066,38.948,40.402,2211,0
+RXD.US,D,20200312,000000,45.962,46.16,42.544,46.128,3956,0
+RXD.US,D,20200313,000000,42.744,47.96,40.712,40.712,6885,0
+RXD.US,D,20200316,000000,48.696,48.696,42.084,45.972,21351,0
+RXD.US,D,20200317,000000,47.488,47.488,43.15,43.15,1412,0
+RXD.US,D,20200318,000000,45.212,48.858,45.096,46.236,1477,0
+RXD.US,D,20200319,000000,47.76,47.76,45.718,46.732,1376,0
+RXD.US,D,20200320,000000,45.468,50.538,45.242,50.288,1030,0
+RXD.US,D,20200323,000000,52.536,56.798,51.476,54.734,21768,0
+RXD.US,D,20200324,000000,51.056,51.256,47.27,47.338,7715,0
+RXD.US,D,20200325,000000,45.62,46.352,42.9,45.025,4403,0
+RXD.US,D,20200326,000000,42.98,42.98,39.181,39.181,3677,0
+RXD.US,D,20200327,000000,42.9,42.9,39.6,40.883,920,0
+RXD.US,D,20200330,000000,39.9,39.9,37.2,37.2,5207,0
+RXD.US,D,20200331,000000,37.14,37.62,36.96,37.62,2307,0
+RXD.US,D,20200401,000000,40.08,40.74,39.343,40.459,1364,0
+RXD.US,D,20200402,000000,40.58,40.58,38.12,38.12,3238,0
+RXD.US,D,20200403,000000,38.557,39.48,38.26,38.72,928,0
+RXD.US,D,20200406,000000,36.7,36.7,34.7,34.7,2050,0
+RXD.US,D,20200407,000000,33.72,35.059,33.72,35.059,3130,0
+RXD.US,D,20200408,000000,35.18,35.18,32.276,32.276,2033,0
+RXD.US,D,20200409,000000,32.4,32.4,32,32,1108,0
+RXD.US,D,20200413,000000,32.68,33.323,32.4,32.63,1456,0
+RXD.US,D,20200414,000000,31.44,31.44,30.551,30.551,2579,0
+RXD.US,D,20200415,000000,31.3,31.3,30.8,30.8,752,0
+RXD.US,D,20200416,000000,30.353,30.44,29.339,29.339,633,0
+RXD.US,D,20200417,000000,28.92,28.92,28.095,28.095,1139,0
+RXD.US,D,20200420,000000,28.62,28.62,27.91,28.351,2636,0
+RXD.US,D,20200421,000000,29.66,30.182,28.62,30.182,3258,0
+RXD.US,D,20200422,000000,29.38,29.38,29.04,29.133,1476,0
+RXD.US,D,20200423,000000,28.55,28.878,28.054,28.878,2592,0
+RXD.US,D,20200424,000000,28.68,28.833,28.045,28.045,2499,0
+RXD.US,D,20200427,000000,27.67,27.74,27.177,27.177,2502,0
+RXD.US,D,20200428,000000,26.96,28.36,26.96,28.36,4182,0
+RXD.US,D,20200429,000000,28.22,28.22,27.56,27.854,1771,0
+RXD.US,D,20200430,000000,28.375,28.46,27.885,28.171,6483,0
+RXD.US,D,20200501,000000,29.24,29.758,28.98,29.5,8638,0
+RXD.US,D,20200504,000000,29.38,29.86,29.18,29.268,12177,0
+RXD.US,D,20200505,000000,28.36,28.56,27.52,27.932,2688,0
+RXD.US,D,20200506,000000,27.94,28.299,27.64,28.299,3256,0
+RXD.US,D,20200507,000000,27.78,28.31,27.76,28.309,1614,0
+RXD.US,D,20200508,000000,28,28,27.76,27.988,1004,0
+RXD.US,D,20200511,000000,27.86,27.86,26.82,26.873,1297,0
+RXD.US,D,20200512,000000,27,27.634,26.622,27.634,6820,0
+RXD.US,D,20200513,000000,28.07,28.68,27.56,28.352,2537,0
+RXD.US,D,20200514,000000,28.706,28.899,27.932,27.932,5303,0
+RXD.US,D,20200515,000000,27.52,27.906,27.349,27.349,580,0
+RXD.US,D,20200518,000000,25.88,26.72,25.88,26.72,2442,0
+RXD.US,D,20200519,000000,26.82,27.317,26.82,27.317,1471,0
+RXD.US,D,20200520,000000,27.12,27.243,26.7,27.243,1149,0
+RXD.US,D,20200521,000000,27.72,28.03,27.46,27.747,13923,0
+RXD.US,D,20200522,000000,27.82,27.82,27.529,27.529,5245,0
+RXD.US,D,20200526,000000,26.981,27.704,26.981,27.704,4284,0
+RXD.US,D,20200527,000000,28.4,28.5,27.308,27.308,1126,0
+RXD.US,D,20200528,000000,26.707,26.707,26.019,26.595,2739,0
+RXD.US,D,20200529,000000,26.32,26.94,25.84,25.84,4627,0
+RXD.US,D,20200601,000000,25.98,26.56,25.882,26.252,8614,0
+RXD.US,D,20200602,000000,26.04,26.46,26.04,26.071,12631,0
+RXD.US,D,20200603,000000,25.88,26.231,25.54,26.137,1092,0
+RXD.US,D,20200604,000000,26.72,26.98,26.569,26.726,6864,0
+RXD.US,D,20200605,000000,26.13,26.13,25.34,25.829,4513,0
+RXD.US,D,20200608,000000,26.04,26.04,25.52,25.545,1467,0
+RXD.US,D,20200609,000000,25.5,26.015,25.5,26.015,2054,0
+RXD.US,D,20200610,000000,26.06,26.06,25.838,25.922,534,0
+RXD.US,D,20200611,000000,26.78,29.019,26.78,28.9,2798,0
+RXD.US,D,20200612,000000,27.34,29.42,26.52,28.48,5643,0
+RXD.US,D,20200615,000000,29.8,29.88,28.44,28.447,6721,0
+RXD.US,D,20200616,000000,27.07,27.56,26.739,27.125,2448,0
+RXD.US,D,20200617,000000,27.02,27.16,26.66,26.99,2470,0
+RXD.US,D,20200618,000000,27.26,27.3,27.162,27.17,1623,0
+RXD.US,D,20200619,000000,26.9,26.94,26.26,26.462,2056,0
+RXD.US,D,20200622,000000,27.06,27.3,26.68,26.69,4070,0
+RXD.US,D,20200623,000000,26.78,26.78,26.022,26.399,2247,0
+RXD.US,D,20200624,000000,26.84,28.133,26.84,27.688,3812,0
+RXD.US,D,20200625,000000,27.98,27.98,27.269,27.269,1540,0
+RXD.US,D,20200626,000000,27.7,28.2,27.42,27.94,3335,0
+RXD.US,D,20200629,000000,28.076,28.076,27.44,27.661,3209,0
+RXD.US,D,20200630,000000,27.4,27.4,26.2,26.417,4109,0
+RXD.US,D,20200701,000000,26.3,26.49,25.92,26.055,4202,0
+RXD.US,D,20200702,000000,26.08,26.08,25.48,25.818,18237,0
+RXD.US,D,20200706,000000,25.46,25.48,24.94,25.258,8997,0
+RXD.US,D,20200707,000000,25.96,25.96,25.04,25.56,6446,0
+RXD.US,D,20200708,000000,25.2,25.82,25.005,25.447,3334,0
+RXD.US,D,20200709,000000,25.58,26.57,25.24,25.875,7547,0
+RXD.US,D,20200710,000000,25.92,26.3,25.92,25.969,3054,0
+RXD.US,D,20200713,000000,25.56,25.92,24.739,25.82,5624,0
+RXD.US,D,20200714,000000,25.68,26,24.66,24.745,4741,0
+RXD.US,D,20200715,000000,23.86,24.333,23.86,24.009,6034,0
+RXD.US,D,20200716,000000,24.11,24.4,24.11,24.144,3443,0
+RXD.US,D,20200717,000000,23.85,23.85,23.29,23.331,4292,0
+RXD.US,D,20200720,000000,23.5,23.5,23.02,23.336,3512,0
+RXD.US,D,20200721,000000,24.47,24.47,23.233,23.537,2304,0
+RXD.US,D,20200722,000000,23.32,23.5,23.09,23.09,5151,0
+RXD.US,D,20200723,000000,22.933,23.52,22.88,23.407,5553,0
+RXD.US,D,20200724,000000,23.24,24.02,23.24,23.926,6409,0
+RXD.US,D,20200727,000000,23.5,23.9,23.42,23.5,4114,0
+RXD.US,D,20200728,000000,23.34,23.613,23.32,23.613,1058,0
+RXD.US,D,20200729,000000,23.506,23.506,23.06,23.148,8589,0
+RXD.US,D,20200730,000000,23.64,23.78,23.36,23.363,3039,0
+RXD.US,D,20200731,000000,23.6,24.22,23.56,23.75,3099,0
+RXD.US,D,20200803,000000,23.24,23.24,23.161,23.161,376,0
+RXD.US,D,20200804,000000,23.5,23.618,23.24,23.403,2984,0
+RXD.US,D,20200805,000000,23.21,23.21,23.12,23.12,165,0
+RXD.US,D,20200806,000000,23.24,23.63,23.24,23.391,1308,0
+RXD.US,D,20200807,000000,23.261,23.261,23.261,23.261,31,0
+RXD.US,D,20200810,000000,23.5,23.5,23.461,23.461,158,0
+RXD.US,D,20200811,000000,23.46,23.894,23.4,23.882,2142,0
+RXD.US,D,20200812,000000,23.78,23.78,23,23.031,1123,0
+RXD.US,D,20200813,000000,23.24,23.29,23.085,23.11,2692,0
+RXD.US,D,20200814,000000,23,23.4,23,23.257,1627,0
+RXD.US,D,20200817,000000,22.88,22.98,22.78,22.879,1652,0
+RXD.US,D,20200818,000000,22.762,22.959,22.762,22.959,1252,0
+RXD.US,D,20200819,000000,22.876,23.145,22.876,23.145,388,0
+RXD.US,D,20200820,000000,23.46,23.46,23.236,23.285,1046,0
+RXD.US,D,20200821,000000,23.52,23.52,23.243,23.243,926,0
+RXD.US,D,20200824,000000,23.388,23.67,23.388,23.505,3815,0
+RXD.US,D,20200825,000000,23.253,23.37,23.188,23.188,816,0
+RXD.US,D,20200826,000000,23.218,23.227,23.212,23.212,765,0
+RXD.US,D,20200827,000000,23.2,23.2,22.66,22.851,1558,0
+RXD.US,D,20200828,000000,22.78,23.12,22.78,22.781,4715,0
+RXD.US,D,20200831,000000,22.622,22.716,22.402,22.517,2545,0
+RXD.US,D,20200901,000000,22.94,23.14,22.92,23.026,995,0
+RXD.US,D,20200902,000000,22.8,22.8,22.037,22.037,4227,0
+RXD.US,D,20200903,000000,22.2,23.354,22.2,23.354,453,0
+RXD.US,D,20200904,000000,23,24.16,23,23.641,3609,0
+RXD.US,D,20200908,000000,23.98,24.6,23.98,24.6,15755,0
+RXD.US,D,20200909,000000,24.2,24.24,23.3,23.7,1242,0
+RXD.US,D,20200910,000000,23.68,24.39,23.64,24.387,1266,0
+RXD.US,D,20200911,000000,23.92,24.237,23.92,24.19,2938,0
+RXD.US,D,20200914,000000,23.48,23.48,23.06,23.211,4277,0
+RXD.US,D,20200915,000000,22.837,23.25,22.837,23.241,1303,0
+RXD.US,D,20200916,000000,23.1,23.26,22.76,23.216,2909,0
+RXD.US,D,20200917,000000,23.82,23.82,23.2,23.399,2445,0
+RXD.US,D,20200918,000000,23.182,23.94,23.182,23.378,1195,0
+RXD.US,D,20200921,000000,24,25.26,24,24.277,7742,0
+RXD.US,D,20200922,000000,24.28,24.6,24.219,24.282,2469,0
+RXD.US,D,20200923,000000,24.44,24.958,24.44,24.897,4755,0
+RXD.US,D,20200924,000000,25.192,25.538,25,25.133,1723,0
+RXD.US,D,20200925,000000,25.1,25.1,24.169,24.169,3006,0
+RXD.US,D,20200928,000000,23.86,23.86,23.61,23.813,3195,0
+RXD.US,D,20200929,000000,23.72,23.8,23.472,23.765,1641,0
+RXD.US,D,20200930,000000,23.66,23.66,22.922,22.922,1764,0
+RXD.US,D,20201001,000000,22.8,23.338,22.8,23.29,2104,0
+RXD.US,D,20201002,000000,23.28,23.571,23.28,23.571,431,0
+RXD.US,D,20201005,000000,23.46,23.46,22.602,22.602,1048,0
+RXD.US,D,20201006,000000,22.6,23.076,22.56,23.076,1072,0
+RXD.US,D,20201007,000000,22.158,22.158,22.158,22.158,197,0
+RXD.US,D,20201008,000000,21.973,21.973,21.973,21.973,334,0
+RXD.US,D,20201009,000000,21.76,21.78,21.54,21.716,4005,0
+RXD.US,D,20201012,000000,21.353,21.36,21.24,21.354,537,0
+RXD.US,D,20201013,000000,21.68,21.68,21.5,21.553,316,0
+RXD.US,D,20201014,000000,21.81,21.98,21.81,21.864,428,0
+RXD.US,D,20201015,000000,22.359,22.359,22.216,22.216,299,0
+RXD.US,D,20201016,000000,21.48,21.766,21.48,21.766,518,0
+RXD.US,D,20201019,000000,21.54,22.66,21.36,22.491,2243,0
+RXD.US,D,20201020,000000,22.42,22.42,22.022,22.417,914,0
+RXD.US,D,20201021,000000,22.54,22.669,22.54,22.669,263,0
+RXD.US,D,20201022,000000,22.458,22.458,21.88,21.944,3240,0
+RXD.US,D,20201023,000000,21.744,21.856,21.72,21.856,551,0
+RXD.US,D,20201026,000000,22.16,22.701,22.122,22.35,2308,0
+RXD.US,D,20201027,000000,22.2,22.519,22.2,22.519,3798,0
+RXD.US,D,20201028,000000,23.24,23.934,23.24,23.934,8841,0
+RXD.US,D,20201029,000000,24.503,24.546,23.981,24.15,3072,0
+RXD.US,D,20201030,000000,24.6,25,24.4,24.571,2934,0
+RXD.US,D,20201102,000000,23.72,24.14,23.66,23.715,1334,0
+RXD.US,D,20201103,000000,23.36,23.64,22.647,22.864,3713,0
+RXD.US,D,20201104,000000,21.98,21.98,20.549,20.97,6047,0
+RXD.US,D,20201105,000000,20.78,20.84,20.7,20.727,1723,0
+RXD.US,D,20201106,000000,20.66,21.16,20.616,21.16,5796,0
+RXD.US,D,20201109,000000,19.8,20.602,19.74,20.602,4818,0
+RXD.US,D,20201110,000000,20.68,21,20.554,20.554,2047,0
+RXD.US,D,20201111,000000,20.38,20.5,20.24,20.464,1599,0
+RXD.US,D,20201112,000000,20.5,20.8,20.42,20.6,2599,0
+RXD.US,D,20201113,000000,20.26,20.26,20.105,20.105,626,0
+RXD.US,D,20201116,000000,19.64,20.26,19.64,20.199,3738,0
+RXD.US,D,20201117,000000,20.36,20.454,20.3,20.406,1719,0
+RXD.US,D,20201118,000000,20.4,21.08,20.4,21.08,421,0
+RXD.US,D,20201119,000000,21.32,21.36,21.143,21.16,2481,0
+RXD.US,D,20201120,000000,21.207,21.207,20.94,21.137,3558,0
+RXD.US,D,20201123,000000,21.394,21.394,21.287,21.287,681,0
+RXD.US,D,20201124,000000,20.98,21.198,20.86,21.198,6096,0
+RXD.US,D,20201125,000000,21.26,21.424,21.26,21.372,514,0
+RXD.US,D,20201127,000000,20.821,20.821,20.821,20.821,5,0
+RXD.US,D,20201130,000000,20.7,20.86,20.658,20.658,1032,0
+RXD.US,D,20201201,000000,20.16,20.4,19.74,20.302,1957,0
+RXD.US,D,20201202,000000,20.12,20.12,19.942,20.084,339,0
+RXD.US,D,20201203,000000,20.048,20.18,19.909,20.13,1636,0
+RXD.US,D,20201204,000000,19.72,19.72,19.63,19.63,91,0
+RXD.US,D,20201207,000000,19.72,19.96,19.682,19.856,2878,0
+RXD.US,D,20201208,000000,20.08,20.08,19.499,19.499,453,0
+RXD.US,D,20201209,000000,19.282,19.826,19.28,19.622,3653,0
+RXD.US,D,20201210,000000,19.84,19.84,19.635,19.635,286,0
+RXD.US,D,20201211,000000,19.84,19.88,19.84,19.846,1590,0
+RXD.US,D,20201214,000000,19.36,20.005,19.08,20.005,3635,0
+RXD.US,D,20201215,000000,19.7,19.7,19.54,19.678,584,0
+RXD.US,D,20201216,000000,19.8,19.838,19.64,19.77,1469,0
+RXD.US,D,20201217,000000,19.331,19.331,19.331,19.331,1,0
+RXD.US,D,20201218,000000,19.52,19.64,19.27,19.27,1130,0
+RXD.US,D,20201221,000000,19.72,20,19.635,19.677,1113,0
+RXD.US,D,20201222,000000,19.706,19.742,19.7,19.742,229,0
+RXD.US,D,20201223,000000,19.401,19.598,19.401,19.598,258,0
+RXD.US,D,20201224,000000,19.46,19.563,19.384,19.563,820,0
+RXD.US,D,20201228,000000,19.24,19.62,19.24,19.591,1908,0
+RXD.US,D,20201229,000000,19.54,19.56,19.457,19.457,242,0
+RXD.US,D,20201230,000000,19.36,19.46,19.36,19.425,229,0
+RXD.US,D,20201231,000000,19.5,19.571,19.085,19.085,328,0
+RXD.US,D,20210104,000000,18.82,19.842,18.82,19.305,1507,0
+RXD.US,D,20210105,000000,18.92,19.055,18.92,19.055,127,0
+RXD.US,D,20210106,000000,19.14,19.2,18.554,18.554,2896,0
+RXD.US,D,20210107,000000,18.44,18.44,17.92,17.944,4084,0
+RXD.US,D,20210108,000000,17.92,17.92,17.75,17.812,1355,0
+RXD.US,D,20210111,000000,17.62,17.73,17.62,17.645,852,0
+RXD.US,D,20210112,000000,17.82,17.96,17.82,17.869,603,0
+RXD.US,D,20210113,000000,17.82,17.831,17.82,17.831,173,0
+RXD.US,D,20210114,000000,17.7,17.919,17.691,17.919,308,0
+RXD.US,D,20210115,000000,18.16,18.16,17.74,17.803,1317,0
+RXD.US,D,20210119,000000,17.6,17.6,17.477,17.477,1775,0
+RXD.US,D,20210120,000000,17.46,17.46,17.279,17.279,615,0
+RXD.US,D,20210121,000000,17.42,17.48,17.387,17.387,254,0
+RXD.US,D,20210122,000000,17.536,17.536,17.447,17.447,129,0
+RXD.US,D,20210125,000000,17.38,17.38,17.227,17.227,962,0
+RXD.US,D,20210126,000000,17.3,17.404,17.3,17.404,312,0
+RXD.US,D,20210127,000000,18.1,18.55,18.1,18.5,2517,0
+RXD.US,D,20210128,000000,18.04,18.16,17.522,17.868,1838,0
+RXD.US,D,20210129,000000,18.2,18.2,18.055,18.055,1376,0
+RXD.US,D,20210201,000000,17.83,17.97,17.83,17.97,200,0
+RXD.US,D,20210202,000000,17.72,17.835,17.72,17.835,676,0
+RXD.US,D,20210203,000000,18.042,18.042,18.042,18.042,100,0
+RXD.US,D,20210204,000000,18.12,18.12,17.9,17.947,197,0
+RXD.US,D,20210205,000000,17.82,17.82,17.73,17.73,229,0
+RXD.US,D,20210208,000000,17.8,17.8,17.5,17.635,372,0
+RXD.US,D,20210209,000000,17.54,17.578,17.54,17.578,141,0
+RXD.US,D,20210210,000000,17.28,17.568,17.28,17.568,960,0
+RXD.US,D,20210211,000000,17.445,17.445,17.445,17.445,20,0
+RXD.US,D,20210212,000000,17.42,17.42,17.181,17.181,529,0
+RXD.US,D,20210216,000000,17.02,17.66,17.02,17.563,1814,0
+RXD.US,D,20210217,000000,17.8,17.8,17.476,17.476,1177,0
+RXD.US,D,20210218,000000,17.74,17.76,17.66,17.76,887,0
+RXD.US,D,20210219,000000,17.863,18.069,17.861,18.069,1423,0
+RXD.US,D,20210222,000000,18.22,18.46,18.22,18.261,3812,0
+RXD.US,D,20210223,000000,18.46,18.6,18.297,18.359,3005,0
+RXD.US,D,20210224,000000,18.22,18.32,17.92,18.108,4845,0
+RXD.US,D,20210225,000000,18.267,18.68,18.267,18.566,2594,0
+RXD.US,D,20210226,000000,18.8,18.98,18.5,18.9,11573,0
+RXD.US,D,20210301,000000,18.6,18.6,18.229,18.354,4193,0
+RXD.US,D,20210302,000000,18.45,18.45,18.301,18.442,3305,0
+RXD.US,D,20210303,000000,18.76,19.14,18.76,19.114,6961,0
+RXD.US,D,20210304,000000,19.2,19.888,19.08,19.807,4450,0
+RXD.US,D,20210305,000000,19.26,19.84,18.937,18.937,3464,0
+RXD.US,D,20210308,000000,18.68,19.113,18.56,19.113,2490,0
+RXD.US,D,20210309,000000,18.32,18.793,18.26,18.793,716,0
+RXD.US,D,20210310,000000,18.7,18.757,18.7,18.757,405,0
+RXD.US,D,20210311,000000,18.5,18.5,18.3,18.399,1751,0
+RXD.US,D,20210312,000000,18.423,18.424,18.295,18.295,1026,0
+RXD.US,D,20210315,000000,18.48,18.48,18.047,18.047,2862,0
+RXD.US,D,20210316,000000,17.86,18.16,17.86,18.053,1288,0
+RXD.US,D,20210317,000000,18.32,18.34,18.222,18.222,2843,0
+RXD.US,D,20210318,000000,18.24,18.371,18.04,18.371,2933,0
+RXD.US,D,20210319,000000,18.16,18.16,18.1,18.123,2258,0
+RXD.US,D,20210322,000000,18.085,18.085,17.88,17.881,528,0
+RXD.US,D,20210323,000000,18.14,18.32,17.98,18.312,703,0
+RXD.US,D,20210324,000000,18.16,18.418,18.16,18.418,1153,0
+RXD.US,D,20210325,000000,18.58,18.78,18.311,18.311,3225,0
+RXD.US,D,20210326,000000,18.04,18.04,17.72,17.743,1301,0
+RXD.US,D,20210329,000000,17.64,17.84,17.609,17.609,3090,0
+RXD.US,D,20210330,000000,17.56,17.924,17.56,17.924,505,0
+RXD.US,D,20210331,000000,17.735,17.74,17.64,17.642,1067,0
+RXD.US,D,20210401,000000,17.705,17.76,17.64,17.748,1254,0
+RXD.US,D,20210405,000000,17.62,17.62,17.517,17.517,2203,0
+RXD.US,D,20210406,000000,17.632,17.632,17.632,17.632,10,0
+RXD.US,D,20210407,000000,17.819,17.84,17.775,17.775,190,0
+RXD.US,D,20210408,000000,17.688,17.688,17.688,17.688,140,0
+RXD.US,D,20210409,000000,17.299,17.299,17.299,17.299,1,0
+RXD.US,D,20210412,000000,17.3,17.3,17.28,17.299,356,0
+RXD.US,D,20210413,000000,17.044,17.044,17.044,17.044,27,0
+RXD.US,D,20210414,000000,16.98,17.023,16.94,17.023,2226,0
+RXD.US,D,20210415,000000,16.433,16.467,16.433,16.447,495,0
+RXD.US,D,20210416,000000,16.3,16.32,16.2,16.2,1724,0
+RXD.US,D,20210419,000000,16.26,16.3,16.22,16.283,1048,0
+RXD.US,D,20210420,000000,16.24,16.24,16.156,16.156,68,0
+RXD.US,D,20210421,000000,15.96,15.96,15.75,15.75,1015,0
+RXD.US,D,20210422,000000,15.76,15.92,15.66,15.855,1714,0
+RXD.US,D,20210423,000000,15.659,15.659,15.659,15.659,72,0
+RXD.US,D,20210426,000000,15.78,15.78,15.64,15.671,1545,0
+RXD.US,D,20210427,000000,15.8,15.84,15.7,15.793,9082,0
+RXD.US,D,20210428,000000,15.926,15.926,15.926,15.926,55,0
+RXD.US,D,20210429,000000,15.98,16.2,15.98,16.094,6282,0
+RXD.US,D,20210430,000000,16.16,16.22,16.16,16.198,1695,0
+RXD.US,D,20210503,000000,15.8,15.98,15.8,15.908,1277,0
+RXD.US,D,20210504,000000,16.02,16.12,15.96,16.06,3440,0
+RXD.US,D,20210505,000000,15.8,15.975,15.8,15.975,105,0
+RXD.US,D,20210506,000000,16.36,16.36,15.968,15.968,3837,0
+RXD.US,D,20210507,000000,15.743,15.743,15.743,15.743,48,0
+RXD.US,D,20210510,000000,15.84,15.84,15.57,15.8,769,0
+RXD.US,D,20210511,000000,16,16.107,16,16.107,164,0
+RXD.US,D,20210512,000000,16.38,16.43,16.22,16.43,854,0
+RXD.US,D,20210513,000000,16.58,16.58,16.08,16.121,1218,0
+RXD.US,D,20210514,000000,15.84,15.915,15.84,15.915,180,0
+RXD.US,D,20210517,000000,15.92,16.021,15.9,16.021,4028,0
+RXD.US,D,20210518,000000,15.949,15.949,15.949,15.949,57,0
+RXD.US,D,20210519,000000,16.24,16.24,16.072,16.072,537,0
+RXD.US,D,20210520,000000,15.64,15.653,15.6,15.653,1304,0
+RXD.US,D,20210521,000000,15.58,15.663,15.36,15.663,2071,0
+RXD.US,D,20210524,000000,15.5,15.607,15.49,15.607,2494,0
+RXD.US,D,20210525,000000,15.21,15.7014,15.21,15.7014,5240,0
+RXD.US,D,20210526,000000,15.8472,15.8472,15.8472,15.8472,42,0
+RXD.US,D,20210527,000000,15.8803,15.8803,15.8663,15.8663,916,0
+RXD.US,D,20210528,000000,15.94,15.94,15.53,15.77,7989,0
+RXD.US,D,20210601,000000,15.6,16.2399,15.6,16.2399,931,0
+RXD.US,D,20210602,000000,16.3189,16.3189,16.3189,16.3189,8,0
+RXD.US,D,20210603,000000,16.45,16.45,16.1937,16.1937,4350,0
+RXD.US,D,20210604,000000,16.038,16.0691,16.038,16.0597,551,0
+RXD.US,D,20210607,000000,15.97,15.97,15.8,15.8927,2615,0
+RXD.US,D,20210608,000000,15.9943,15.9943,15.9943,15.9943,4,0
+RXD.US,D,20210609,000000,15.66,15.6727,15.65,15.6727,325,0
+RXD.US,D,20210610,000000,15.82,15.82,15.1611,15.1611,3425,0
+RXD.US,D,20210611,000000,15.37,15.48,15.26,15.3394,2620,0
+RXD.US,D,20210614,000000,15.3183,15.3183,15.3183,15.3183,10,0
+RXD.US,D,20210615,000000,15.3634,15.3634,15.3634,15.3634,1,0
+RXD.US,D,20210616,000000,15.5,15.52,15.43,15.43,1881,0
+RXD.US,D,20210617,000000,15.31,15.31,15.1857,15.1857,988,0
+RXD.US,D,20210618,000000,15.44,15.4974,15.44,15.4974,237,0
+RXD.US,D,20210621,000000,15.5,15.5,15.14,15.1611,6722,0
+RXD.US,D,20210622,000000,15.15,15.15,15.0478,15.0478,154,0
+RXD.US,D,20210623,000000,15.04,15.1896,15.04,15.1896,2400,0
+RXD.US,D,20210624,000000,15.0203,15.0203,15.0203,15.0203,51,0
+RXD.US,D,20210625,000000,14.89,14.95,14.836,14.836,3761,0
+RXD.US,D,20210628,000000,15.03,15.03,14.8338,14.8338,1503,0
+RXD.US,D,20210629,000000,14.75,14.7895,14.75,14.7895,131,0
+RXD.US,D,20210630,000000,14.86,14.885,14.8036,14.8036,1336,0
+RXD.US,D,20210701,000000,14.63,14.63,14.56,14.5982,2975,0
+RXD.US,D,20210702,000000,14.39,14.4,14.3432,14.3432,1036,0
+RXD.US,D,20210706,000000,14.3,14.5285,14.3,14.3861,2469,0
+RXD.US,D,20210707,000000,14.26,14.2636,14.26,14.2636,139,0
+RXD.US,D,20210708,000000,14.3851,14.3851,14.3851,14.3851,33,0
+RXD.US,D,20210709,000000,14.25,14.2838,14.24,14.249,950,0
+RXD.US,D,20210712,000000,14.17,14.21,14.11,14.2094,2725,0
+RXD.US,D,20210713,000000,14.33,14.33,14.21,14.2649,419,0
+RXD.US,D,20210714,000000,14.4102,14.4102,14.3801,14.3801,302,0
+RXD.US,D,20210715,000000,14.52,14.52,14.4367,14.4367,340,0
+RXD.US,D,20210716,000000,14.1801,14.2723,14.1801,14.2723,604,0
+RXD.US,D,20210719,000000,14.31,14.74,14.31,14.5387,6945,0
+RXD.US,D,20210720,000000,14.27,14.27,14.1455,14.1455,1093,0
+RXD.US,D,20210721,000000,14.25,14.25,14.1015,14.1015,238,0
+RXD.US,D,20210722,000000,13.94,13.94,13.9351,13.9351,100,0
+RXD.US,D,20210723,000000,13.8021,13.8021,13.6346,13.6346,812,0
+RXD.US,D,20210726,000000,13.94,13.94,13.8396,13.8396,2252,0
+RXD.US,D,20210727,000000,13.85,13.85,13.7273,13.7273,455,0
+RXD.US,D,20210728,000000,13.55,13.56,13.55,13.5551,270,0
+RXD.US,D,20210729,000000,13.52,13.5401,13.52,13.5401,3888,0
+RXD.US,D,20210730,000000,13.83,13.83,13.44,13.5319,1648,0
+RXD.US,D,20210802,000000,13.54,13.54,13.4312,13.4738,1704,0
+RXD.US,D,20210803,000000,13.5,13.5,13.1327,13.1327,540,0
+RXD.US,D,20210804,000000,13.44,13.44,13.04,13.183,1306,0
+RXD.US,D,20210805,000000,13.3602,13.3602,13.2847,13.2847,1050,0
+RXD.US,D,20210806,000000,13.3592,13.3592,13.3592,13.3592,30,0
+RXD.US,D,20210809,000000,13.21,13.2749,13.21,13.2749,194,0
+RXD.US,D,20210810,000000,13.38,13.38,13.331,13.331,307,0
+RXD.US,D,20210811,000000,13.51,13.6,13.51,13.5713,701,0
+RXD.US,D,20210812,000000,13.36,13.3657,13.36,13.3657,215,0
+RXD.US,D,20210813,000000,13.3069,13.34,13.2534,13.2534,420,0
+RXD.US,D,20210816,000000,13.12,13.12,12.9682,12.9682,3620,0
+RXD.US,D,20210817,000000,12.9,12.9,12.6778,12.6778,1919,0
+RXD.US,D,20210818,000000,12.73,13.0214,12.73,13.0214,558,0
+RXD.US,D,20210819,000000,13.1,13.1,12.9608,12.9608,1929,0
+RXD.US,D,20210820,000000,12.87,12.87,12.75,12.759,6869,0
+RXD.US,D,20210823,000000,12.68,12.709,12.62,12.709,5331,0
+RXD.US,D,20210824,000000,12.72,12.7766,12.72,12.7766,813,0
+RXD.US,D,20210825,000000,12.81,12.8177,12.8,12.8177,328,0
+RXD.US,D,20210826,000000,12.76,12.935,12.76,12.9326,975,0
+RXD.US,D,20210827,000000,12.9,12.9619,12.8,12.9619,6798,0
+RXD.US,D,20210830,000000,12.82,12.9,12.76,12.7958,1495,0
+RXD.US,D,20210831,000000,12.7,12.815,12.68,12.8063,587,0
+RXD.US,D,20210901,000000,12.813,12.813,12.813,12.813,8,0
+RXD.US,D,20210902,000000,12.65,12.65,12.5256,12.5256,1045,0
+RXD.US,D,20210903,000000,12.57,12.57,12.5007,12.5007,501,0
+RXD.US,D,20210907,000000,12.7,12.74,12.55,12.6404,3174,0
+RXD.US,D,20210908,000000,12.65,12.6774,12.65,12.6774,139,0
+RXD.US,D,20210909,000000,12.91,12.926,12.91,12.926,251,0
+RXD.US,D,20210910,000000,13.0397,13.156,12.9403,13.156,3772,0
+RXD.US,D,20210913,000000,12.91,13.43,12.91,13.3396,5515,0
+RXD.US,D,20210914,000000,13.35,13.3747,13.35,13.3658,361,0
+RXD.US,D,20210915,000000,13.1967,13.1967,13.1967,13.1967,166,0
+RXD.US,D,20210916,000000,13.34,13.3524,13.2449,13.2449,308,0
+RXD.US,D,20210917,000000,13.1971,13.1971,13.1971,13.1971,21,0
+RXD.US,D,20210920,000000,13.41,13.72,13.36,13.491,8076,0
+RXD.US,D,20210921,000000,13.36,13.3983,13.36,13.3983,538,0
+RXD.US,D,20210922,000000,13.3884,13.3884,13.3884,13.3884,321,0
+RXD.US,D,20210923,000000,13.1638,13.1638,13.1638,13.1638,161,0
+RXD.US,D,20210924,000000,13.29,13.37,13.2848,13.2866,490,0
+RXD.US,D,20210927,000000,13.5401,13.68,13.5401,13.6794,84398,0
+RXD.US,D,20210928,000000,13.8,14.2206,13.8,14.1729,6412,0
+RXD.US,D,20210929,000000,13.93,13.9858,13.879,13.9858,2122,0
+RXD.US,D,20210930,000000,13.8999,14.26,13.8999,14.2558,77953,0
+RXD.US,D,20211001,000000,14.28,14.63,14.19,14.2511,2772,0
+RXD.US,D,20211004,000000,14.69,14.74,14.69,14.6915,38897,0
+RXD.US,D,20211005,000000,14.51,14.65,14.3956,14.5216,7101,0
+RXD.US,D,20211006,000000,14.6,14.78,14.54,14.55,58114,0
+RXD.US,D,20211007,000000,14.0602,14.2324,14.03,14.2324,2732,0
+RXD.US,D,20211008,000000,14.33,14.39,14.33,14.3839,1102,0
+RXD.US,D,20211011,000000,14.2516,14.5958,14.2516,14.5958,1065,0
+RXD.US,D,20211012,000000,14.6,14.75,14.58,14.7199,36209,0
+RXD.US,D,20211013,000000,14.6363,14.79,14.63,14.6689,1164,0
+RXD.US,D,20211014,000000,14.1,14.2448,14.1,14.2448,1448,0
+RXD.US,D,20211015,000000,13.98,14.1158,13.98,14.1158,8938,0
+RXD.US,D,20211018,000000,14.33,14.3799,14.3295,14.3295,1344,0
+RXD.US,D,20211019,000000,14.075,14.075,13.9686,13.9686,1193,0
+RXD.US,D,20211020,000000,13.66,13.6603,13.54,13.6014,13644,0
+RXD.US,D,20211021,000000,13.6,13.68,13.4576,13.4576,4837,0
+RXD.US,D,20211022,000000,13.45,13.45,13.3699,13.3699,731,0
+RXD.US,D,20211025,000000,13.435,13.445,13.3376,13.3376,3276,0
+RXD.US,D,20211026,000000,13.35,13.4,13.15,13.2001,66364,0
+RXD.US,D,20211027,000000,13.36,13.4328,13.36,13.4328,196,0
+RXD.US,D,20211028,000000,13.19,13.19,13.18,13.185,740,0
+RXD.US,D,20211029,000000,12.9421,12.9421,12.9421,12.9421,72,0
+RXD.US,D,20211101,000000,12.91,12.98,12.91,12.938,1445,0
+RXD.US,D,20211102,000000,12.85,12.85,12.6902,12.8205,756,0
+RXD.US,D,20211103,000000,12.6311,12.6311,12.6311,12.6311,179,0
+RXD.US,D,20211104,000000,12.88,12.88,12.803,12.803,575,0
+RXD.US,D,20211105,000000,12.9,13.0387,12.9,13.0387,1189,0
+RXD.US,D,20211108,000000,13.05,13.05,12.8891,12.8891,1395,0
+RXD.US,D,20211109,000000,13.0403,13.0403,13.0403,13.0403,34,0
+RXD.US,D,20211110,000000,13,13.0187,13,13.0187,1751,0
+RXD.US,D,20211111,000000,13.14,13.14,13.0767,13.0767,1939,0
+RXD.US,D,20211112,000000,12.98,12.98,12.9778,12.9778,541,0
+RXD.US,D,20211115,000000,12.85,13.17,12.85,13.1661,88727,0
+RXD.US,D,20211116,000000,13.36,13.36,12.91,13.0191,2733,0
+RXD.US,D,20211117,000000,12.96,12.9923,12.95,12.9923,88584,0
+RXD.US,D,20211118,000000,13,13.05,13,13.0312,1969,0
+RXD.US,D,20211119,000000,12.98,13.1847,12.9092,13.1847,1910,0
+RXD.US,D,20211122,000000,13.34,13.34,13.2932,13.2932,991,0
+RXD.US,D,20211123,000000,13.62,13.62,13.3451,13.3451,1079,0
+RXD.US,D,20211124,000000,13.39,13.39,13.325,13.3262,86168,0
+RXD.US,D,20211126,000000,13.15,13.4478,13.15,13.4478,1447,0
+RXD.US,D,20211129,000000,13.08,13.3959,13.08,13.3959,854,0
+RXD.US,D,20211130,000000,13.69,13.95,13.69,13.9077,184668,0
+RXD.US,D,20211201,000000,13.8,13.98,13.5092,13.9785,1019,0
+RXD.US,D,20211202,000000,13.87,13.911,13.85,13.911,77925,0
+RXD.US,D,20211203,000000,13.62,14.03,13.54,13.9089,242608,0
+RXD.US,D,20211206,000000,13.91,13.91,13.7692,13.7692,214,0
+RXD.US,D,20211207,000000,13.35,13.35,13.34,13.3453,107232,0
+RXD.US,D,20211208,000000,13.1,13.1,13.1,13.1,24,0
+RXD.US,D,20211209,000000,13.1129,13.1129,13.1129,13.1129,112,0
+RXD.US,D,20211210,000000,13.14,13.14,13.06,13.1093,633,0
+RXD.US,D,20211213,000000,12.98,12.98,12.8086,12.8086,1432,0
+RXD.US,D,20211214,000000,13.01,13.04,12.9054,12.98,1787,0
+RXD.US,D,20211215,000000,12.97,12.97,12.4192,12.4192,5378,0
+RXD.US,D,20211216,000000,12.2101,12.2828,12.2101,12.2828,559,0
+RXD.US,D,20211217,000000,12.48,12.55,12.34,12.3807,1952,0
+RXD.US,D,20211220,000000,12.7,12.71,12.4197,12.5388,6628,0
+RXD.US,D,20211221,000000,12.54,12.54,12.4006,12.4006,2901,0
+RXD.US,D,20211222,000000,12.4799,12.4799,12.1285,12.1285,4197,0
+RXD.US,D,20211223,000000,11.28,12.17,10,12.007,769,0
+RXD.US,D,20211227,000000,11.96,11.96,11.8566,11.8566,1803,0
+RXD.US,D,20211228,000000,11.96,11.96,11.93,11.9483,4174,0
+RXD.US,D,20211229,000000,11.91,11.91,11.75,11.7806,11345,0
+RXD.US,D,20211230,000000,11.68,11.7461,11.65,11.7461,2800,0
+RXD.US,D,20211231,000000,11.8384,11.8384,11.8384,11.8384,7,0
+RXD.US,D,20220103,000000,12.2,12.215,12.0618,12.0618,1551,0
+RXD.US,D,20220104,000000,12.48,12.48,12.385,12.3965,3614,0
+RXD.US,D,20220105,000000,12.57,12.6632,12.29,12.6632,1137,0
+RXD.US,D,20220106,000000,12.82,12.99,12.72,12.9809,3341,0
+RXD.US,D,20220107,000000,13.16,13.16,13.04,13.141,4076,0
+RXD.US,D,20220110,000000,13.3,13.32,12.866,12.866,5292,0
+RXD.US,D,20220111,000000,12.85,12.85,12.6586,12.6586,2054,0
+RXD.US,D,20220112,000000,12.735,12.8353,12.66,12.7403,10455,0
+RXD.US,D,20220113,000000,13.052,13.2191,12.95,13.2191,6122,0
+RXD.US,D,20220114,000000,13.25,13.4933,13.2062,13.2484,6987,0
+RXD.US,D,20220118,000000,13.66,13.6842,13.5699,13.6842,4303,0
+RXD.US,D,20220119,000000,13.466,13.8072,13.466,13.8072,1151,0
+RXD.US,D,20220120,000000,13.46,13.9639,13.46,13.9639,5255,0
+RXD.US,D,20220121,000000,13.9601,14.2508,13.96,14.2508,4038,0
+RXD.US,D,20220124,000000,15.2099,15.2755,14.3169,14.3169,5650,0
+RXD.US,D,20220125,000000,14.5576,14.5576,14.5576,14.5576,710,0
+RXD.US,D,20220126,000000,14.45,14.82,14.24,14.7386,1928,0
+RXD.US,D,20220127,000000,14.5338,14.72,14.32,14.7014,2489,0
+RXD.US,D,20220128,000000,14.8671,14.8671,14.06,14.0611,1108,0
+RXD.US,D,20220131,000000,14.03,14.03,13.7689,13.7689,2192,0
+RXD.US,D,20220201,000000,13.7,13.7,13.6561,13.6561,273,0
+RXD.US,D,20220202,000000,13.4904,13.4904,13.3764,13.3764,4624,0
+RXD.US,D,20220203,000000,13.42,13.5624,13.42,13.5333,10317,0
+RXD.US,D,20220204,000000,13.79,13.79,13.592,13.592,2689,0
+RXD.US,D,20220207,000000,13.77,13.77,13.48,13.6726,4474,0
+RXD.US,D,20220208,000000,14,14,13.4101,13.4101,8024,0
+RXD.US,D,20220209,000000,13.22,13.23,13.115,13.1594,3061,0
+RXD.US,D,20220210,000000,13.38,13.5549,13.38,13.5549,800,0
+RXD.US,D,20220211,000000,13.63,13.8815,13.63,13.8815,408,0
+RXD.US,D,20220214,000000,14.3422,14.3422,14.1975,14.1975,2204,0
+RXD.US,D,20220215,000000,14.03,14.03,13.8804,13.8804,484,0
+RXD.US,D,20220216,000000,13.8801,13.8801,13.8478,13.8478,1367,0
+RXD.US,D,20220217,000000,14.68,14.68,14.19,14.3519,710,0
+RXD.US,D,20220218,000000,14.58,14.6009,14.4,14.6009,4563,0
+RXD.US,D,20220222,000000,14.59,14.72,14.59,14.6922,70309,0
+RXD.US,D,20220223,000000,14.42,14.8774,14.42,14.8774,33172,0
+RXD.US,D,20220224,000000,15.19,15.19,14.6384,14.6384,1155,0
+RXD.US,D,20220225,000000,14.0401,14.0401,13.77,13.7901,7166,0
+RXD.US,D,20220228,000000,13.9625,13.9625,13.9625,13.9625,239,0
+RXD.US,D,20220301,000000,13.865,14.18,13.865,14.1139,4387,0
+RXD.US,D,20220302,000000,13.88,13.88,13.6387,13.684,5271,0
+RXD.US,D,20220303,000000,13.69,13.69,13.6,13.6191,4760,0
+RXD.US,D,20220304,000000,13.9064,13.9064,13.5106,13.5106,7941,0
+RXD.US,D,20220307,000000,13.75,14.02,13.75,13.9591,5293,0
+RXD.US,D,20220308,000000,14.26,14.505,14.25,14.505,8138,0
+RXD.US,D,20220309,000000,14,14.1001,13.906,13.9737,9180,0
+RXD.US,D,20220310,000000,13.99,14.04,13.9653,13.9653,679,0
+RXD.US,D,20220311,000000,13.82,14.233,13.82,14.233,261,0
+RXD.US,D,20220314,000000,13.95,14.16,13.8,14.1362,9322,0
+RXD.US,D,20220315,000000,13.86,13.86,13.605,13.605,8309,0
+RXD.US,D,20220316,000000,13.38,13.59,13.2317,13.2317,1366,0
+RXD.US,D,20220317,000000,12.975,12.98,12.7799,12.7799,3198,0
+RXD.US,D,20220318,000000,12.66,12.76,12.549,12.549,6208,0
+RXD.US,D,20220321,000000,13.16,13.16,12.45,12.6139,80649,0
+RXD.US,D,20220322,000000,12.59,12.59,12.56,12.576,32886,0
+RXD.US,D,20220323,000000,12.73,13.0151,12.73,13.0151,4461,0
+RXD.US,D,20220324,000000,12.8099,12.8099,12.7358,12.7358,411,0
+RXD.US,D,20220325,000000,12.68,12.68,12.6482,12.6482,483,0
+RXD.US,D,20220328,000000,12.54,12.605,12.4703,12.4703,1298,0
+RXD.US,D,20220329,000000,12.45,12.45,12.2505,12.2505,3620,0
+RXD.US,D,20220330,000000,12.17,12.31,12.17,12.2442,926,0
+RXD.US,D,20220331,000000,12.4369,12.4369,12.4369,12.4369,169,0
+RXD.US,D,20220401,000000,12.42,12.4366,12.2317,12.2317,941,0
+RXD.US,D,20220404,000000,12.39,12.4,12.26,12.3957,17763,0
+RXD.US,D,20220405,000000,12.23,12.37,12.23,12.3534,16494,0
+RXD.US,D,20220406,000000,12.32,12.34,12.0105,12.0105,1555,0
+RXD.US,D,20220407,000000,12.01,12.01,11.5941,11.5941,7835,0
+RXD.US,D,20220408,000000,11.58,11.6,11.4,11.5102,4350,0
+RXD.US,D,20220411,000000,11.75,11.9717,11.73,11.9717,7875,0
+RXD.US,D,20220412,000000,12.03,12.1899,11.92,12.1845,2027,0
+RXD.US,D,20220413,000000,12.09,12.098,12.0042,12.0213,2705,0
+RXD.US,D,20220414,000000,12.13,12.1331,12.0401,12.1331,553,0
+RXD.US,D,20220418,000000,12.2499,12.4761,12.2499,12.4761,3733,0
+RXD.US,D,20220419,000000,12.7,12.7,12.15,12.195,12027,0
+RXD.US,D,20220420,000000,12.27,12.27,11.79,11.8726,14011,0
+RXD.US,D,20220421,000000,11.72,12.1883,11.6411,12.1883,1898,0
+RXD.US,D,20220422,000000,12.715,13.0533,12.715,13.0533,8757,0
+RXD.US,D,20220425,000000,13.18,13.3005,12.95,12.95,4713,0
+RXD.US,D,20220426,000000,13.14,13.372,13.14,13.372,2060,0
+RXD.US,D,20220427,000000,13.4,13.439,13.39,13.439,8201,0
+RXD.US,D,20220428,000000,13.1588,13.1588,13.1588,13.1588,119,0
+RXD.US,D,20220429,000000,13.2,13.8238,13.2,13.8238,17263,0
+RXD.US,D,20220502,000000,13.75,14.3,13.75,13.9336,13240,0
+RXD.US,D,20220503,000000,13.75,13.94,13.68,13.8176,10480,0
+RXD.US,D,20220504,000000,14.03,14.09,13.2202,13.2202,2248,0
+RXD.US,D,20220505,000000,13.37,13.8214,13.37,13.8214,672,0
+RXD.US,D,20220506,000000,14.1363,14.16,13.9376,13.9376,3710,0
+RXD.US,D,20220509,000000,14.05,14.83,14.05,14.7536,8419,0
+RXD.US,D,20220510,000000,14.4,14.8199,14.3317,14.6054,4765,0
+RXD.US,D,20220511,000000,14.29,14.8606,14.1014,14.8606,2584,0
+RXD.US,D,20220512,000000,14.795,14.8299,14.5781,14.5781,1288,0
+RXD.US,D,20220513,000000,14.315,14.315,14.12,14.1599,1245,0
+RXD.US,D,20220516,000000,13.9,14.09,13.9,13.9524,97596,0
+RXD.US,D,20220517,000000,13.7608,13.7608,13.53,13.5454,39579,0
+RXD.US,D,20220518,000000,13.75,14.27,13.75,14.2526,2642,0
+RXD.US,D,20220519,000000,14.61,14.61,14.1145,14.1145,1802,0
+RXD.US,D,20220520,000000,13.72,13.8498,13.72,13.8056,933,0
+RXD.US,D,20220523,000000,13.52,13.64,13.52,13.6004,5011,0
+RXD.US,D,20220524,000000,13.567,13.567,13.567,13.567,181,0
+RXD.US,D,20220525,000000,13.45,13.59,13.45,13.5476,5466,0
+RXD.US,D,20220526,000000,13.48,13.48,13.4099,13.4099,578,0
+RXD.US,D,20220527,000000,13.3,13.3,12.9219,12.9219,2034,0
+RXD.US,D,20220531,000000,13.3436,13.3436,13.2757,13.2757,1073,0
+RXD.US,D,20220601,000000,13.67,13.89,13.53,13.6527,10743,0
+RXD.US,D,20220602,000000,13.83,13.83,13.4109,13.4109,2549,0
+RXD.US,D,20220603,000000,13.7006,13.7006,13.7006,13.7006,65,0
+RXD.US,D,20220606,000000,13.64,13.79,13.5815,13.7178,6139,0
+RXD.US,D,20220607,000000,13.5,13.52,13.32,13.34,2866,0
+RXD.US,D,20220608,000000,13.547,13.55,13.47,13.5336,1594,0
+RXD.US,D,20220609,000000,14.12,14.1313,14.12,14.1313,359,0
+RXD.US,D,20220610,000000,14.7379,14.7379,14.53,14.5856,2080,0
+RXD.US,D,20220613,000000,15.36,15.645,15.36,15.5652,2551,0
+RXD.US,D,20220614,000000,15.725,16.05,15.6425,15.8689,3398,0
+RXD.US,D,20220615,000000,15.49,15.69,15.49,15.4901,3009,0
+RXD.US,D,20220616,000000,16.24,16.27,16.03,16.0519,13513,0
+RXD.US,D,20220617,000000,16.02,16.02,15.47,15.8691,1014,0
+RXD.US,D,20220621,000000,15.2969,15.46,13,15.0804,16035,0
+RXD.US,D,20220622,000000,14.63,14.6641,14.51,14.6207,5085,0
+RXD.US,D,20220623,000000,14.1401,14.26,13.99,14.0333,2331,0
+RXD.US,D,20220624,000000,13.58,13.58,13.5257,13.5257,526,0
+RXD.US,D,20220627,000000,13.38,13.62,13.3109,13.4265,11258,0
+RXD.US,D,20220628,000000,13.37,13.95,13.3074,13.9334,10182,0
+RXD.US,D,20220629,000000,13.8851,13.8851,13.6454,13.6527,2196,0
+RXD.US,D,20220630,000000,14.04,14.04,13.8224,13.8224,1777,0
+RXD.US,D,20220701,000000,14.03,14.03,13.37,13.3869,2634,0
+RXD.US,D,20220705,000000,13.89,14.0599,13.5226,13.5226,10939,0
+RXD.US,D,20220706,000000,13.4999,13.4999,13.24,13.3651,8214,0
+RXD.US,D,20220707,000000,13.23,13.25,13.18,13.1916,2567,0
+RXD.US,D,20220708,000000,13,13.0918,12.89,13.0918,3707,0
+RXD.US,D,20220711,000000,13.13,13.24,13.13,13.2395,4467,0
+RXD.US,D,20220712,000000,13.5595,13.5595,13.5595,13.5595,142,0
+RXD.US,D,20220713,000000,13.78,13.84,13.64,13.7687,4573,0
+RXD.US,D,20220714,000000,14.25,14.25,13.89,13.8943,4526,0
+RXD.US,D,20220715,000000,13.7,13.7,13.2928,13.2928,2116,0
+RXD.US,D,20220718,000000,13.2932,13.9,13.265,13.815,3380,0
+RXD.US,D,20220719,000000,13.68,13.68,13.2992,13.2992,12164,0
+RXD.US,D,20220720,000000,13.56,13.56,13.56,13.56,800,0
+RXD.US,D,20220721,000000,13.41,13.41,13.1509,13.1509,4764,0
+RXD.US,D,20220722,000000,13.3699,13.3793,13.2831,13.2831,1288,0
+RXD.US,D,20220725,000000,13.36,13.36,13.1311,13.1311,842,0
+RXD.US,D,20220726,000000,13.09,13.09,12.93,12.9958,953,0
+RXD.US,D,20220727,000000,13.09,13.1199,12.785,12.7859,1227,0
+RXD.US,D,20220728,000000,13.0901,13.0901,12.5,12.678,6683,0
+RXD.US,D,20220729,000000,12.96,12.96,12.74,12.7755,747,0
+RXD.US,D,20220801,000000,12.8281,12.9839,12.8281,12.9839,1594,0
+RXD.US,D,20220802,000000,12.69,13.0352,12.69,13.0352,808,0
+RXD.US,D,20220803,000000,12.69,12.74,12.68,12.7,1430,0
+RXD.US,D,20220804,000000,12.87,12.8927,12.87,12.8927,139,0
+RXD.US,D,20220805,000000,12.89,12.9521,12.89,12.92,2589,0
+RXD.US,D,20220808,000000,12.75,12.88,12.61,12.7754,5408,0
+RXD.US,D,20220809,000000,12.9357,12.9357,12.9357,12.9357,24,0
+RXD.US,D,20220810,000000,12.7,12.74,12.6021,12.6021,2783,0
+RXD.US,D,20220811,000000,12.52,12.83,12.49,12.83,1458,0
+RXD.US,D,20220812,000000,12.61,12.61,12.4581,12.4581,1640,0
+RXD.US,D,20220815,000000,12.42,12.42,12.31,12.3122,10473,0
+RXD.US,D,20220816,000000,12.4499,12.4566,12.4297,12.4297,2873,0
+RXD.US,D,20220817,000000,12.58,12.6063,12.5,12.6063,1535,0
+RXD.US,D,20220818,000000,12.78,12.8401,12.74,12.7564,1885,0
+RXD.US,D,20220819,000000,12.65,12.6965,12.65,12.6965,638,0
+RXD.US,D,20220822,000000,12.83,13.13,12.83,13.0451,99501,0
+RXD.US,D,20220823,000000,13.3699,13.412,13.27,13.3492,35769,0
+RXD.US,D,20220824,000000,13.29,13.3,13.18,13.2986,1749,0
+RXD.US,D,20220825,000000,13.0314,13.0314,13.0314,13.0314,131,0
+RXD.US,D,20220826,000000,13.18,13.76,13.1,13.76,2769,0
+RXD.US,D,20220829,000000,13.81,14.15,13.81,13.9841,400464,0
+RXD.US,D,20220830,000000,14.02,14.25,13.93,14.1768,29587,0
+RXD.US,D,20220831,000000,13.93,14.35,13.93,14.35,15870,0
+RXD.US,D,20220901,000000,14.44,14.44,13.87,13.89,49006,0
+RXD.US,D,20220902,000000,13.775,14.44,13.7615,14.3388,7246,0
+RXD.US,D,20220906,000000,14.29,14.39,14.0504,14.356,103261,0
+RXD.US,D,20220907,000000,14.27,14.27,13.8185,13.8185,14083,0
+RXD.US,D,20220908,000000,13.66,13.66,13.3185,13.3185,4276,0
+RXD.US,D,20220909,000000,13.11,13.26,13,13.0814,9779,0
+RXD.US,D,20220912,000000,13,13,12.78,12.84,36976,0
+RXD.US,D,20220913,000000,13.45,13.7536,13.32,13.7536,14182,0
+RXD.US,D,20220914,000000,13.6694,13.91,13.63,13.7513,10132,0
+RXD.US,D,20220915,000000,13.76,13.76,13.3634,13.574,4363,0
+RXD.US,D,20220916,000000,13.7,13.88,13.68,13.6875,7156,0
+RXD.US,D,20220919,000000,13.79,14.18,13.79,13.8624,14543,0
+RXD.US,D,20220920,000000,14.1499,14.36,14,14.1774,8976,0
+RXD.US,D,20220921,000000,14.14,14.65,13.91,14.6481,8174,0
+RXD.US,D,20220922,000000,14.7167,14.7167,14.42,14.5425,17809,0
+RXD.US,D,20220923,000000,14.88,15.1049,14.7999,14.801,30723,0
+RXD.US,D,20220926,000000,14.96,15.135,14.885,15.07,16300,0
+RXD.US,D,20220927,000000,14.87,15.2106,14.7,15.13,9480,0
+RXD.US,D,20220928,000000,14.88,14.88,14.28,14.48,44683,0
+RXD.US,D,20220929,000000,14.7,14.9,14.66,14.7226,6134,0
+RXD.US,D,20220930,000000,14.8,15.13,14.47,15.1097,11606,0
+RXD.US,D,20221003,000000,15.03,15.03,14.4085,14.51,39090,0
+RXD.US,D,20221004,000000,14.03,14.07,13.84,13.84,45873,0
+RXD.US,D,20221005,000000,13.95,14.095,13.64,13.7126,359658,0
+RXD.US,D,20221006,000000,13.74,14.1163,13.74,14.0451,27399,0
+RXD.US,D,20221007,000000,14.2,14.84,14.19,14.65,58235,0
+RXD.US,D,20221010,000000,14.45,15,14.45,14.8574,30652,0
+RXD.US,D,20221011,000000,14.84,15.02,14.5019,14.7605,10818,0
+RXD.US,D,20221012,000000,14.57,14.88,14.54,14.88,9624,0
+RXD.US,D,20221013,000000,15.2,15.3125,14.16,14.215,23742,0
+RXD.US,D,20221014,000000,14.19,14.5,14.1,14.498,4684,0
+RXD.US,D,20221017,000000,14.2337,14.2337,13.931,13.9486,9543,0
+RXD.US,D,20221018,000000,13.51,13.89,13.51,13.8617,8402,0
+RXD.US,D,20221019,000000,13.98,14.4017,13.98,14.2744,6024,0
+RXD.US,D,20221020,000000,14.25,14.4837,14.25,14.4837,1629,0
+RXD.US,D,20221021,000000,14.65,14.7,13.86,13.8914,4246,0
+RXD.US,D,20221024,000000,13.565,13.565,13.3418,13.4143,5341,0
+RXD.US,D,20221025,000000,13.21,13.2601,13.16,13.18,2690,0
+RXD.US,D,20221026,000000,12.6424,13.05,12.61,12.8554,18053,0
+RXD.US,D,20221027,000000,12.911,13.055,12.911,13.0421,8500,0
+RXD.US,D,20221028,000000,13,13,12.6021,12.6021,5409,0
+RXD.US,D,20221031,000000,12.62,12.6899,12.52,12.611,24396,0
+RXD.US,D,20221101,000000,12.5,12.61,12.5,12.58,4883,0
+RXD.US,D,20221102,000000,12.74,12.9913,12.35,12.9913,4444,0
+RXD.US,D,20221103,000000,13.11,13.4,13.02,13.1221,4721,0
+RXD.US,D,20221104,000000,13.3,13.355,12.94,13.0339,13898,0
+RXD.US,D,20221107,000000,12.95,13.01,12.69,12.7608,3951,0
+RXD.US,D,20221108,000000,12.61,12.65,12.44,12.6485,3632,0
+RXD.US,D,20221109,000000,12.64,12.94,12.56,12.9396,4504,0
+RXD.US,D,20221110,000000,12.36,12.53,12.2462,12.2462,4142,0
+RXD.US,D,20221111,000000,12.45,12.8,12.45,12.4815,5132,0
+RXD.US,D,20221114,000000,12.3613,12.51,12.2,12.51,93768,0
+RXD.US,D,20221115,000000,12.38,12.61,12.37,12.516,20763,0
+RXD.US,D,20221116,000000,12.35,12.57,12.35,12.5502,6381,0
+RXD.US,D,20221117,000000,12.83,12.83,12.53,12.58,5954,0
+RXD.US,D,20221118,000000,12.31,12.41,12.24,12.3296,3694,0
+RXD.US,D,20221121,000000,12.46,12.46,12.22,12.2983,2506,0
+RXD.US,D,20221122,000000,12.09,12.1,12.085,12.0985,3585,0
+RXD.US,D,20221123,000000,12.0455,12.0455,11.98,12.0138,1198,0
+RXD.US,D,20221125,000000,11.8799,11.94,11.86,11.874,7256,0
+RXD.US,D,20221128,000000,11.88,12.0701,11.88,12.0597,12192,0
+RXD.US,D,20221129,000000,12.2026,12.2026,12.07,12.1106,685,0
+RXD.US,D,20221130,000000,12.05,12.1,11.5328,11.5328,3017,0
+RXD.US,D,20221201,000000,11.34,11.4709,11.34,11.4192,1150,0
+RXD.US,D,20221202,000000,11.65,11.65,11.32,11.3468,5720,0
+RXD.US,D,20221205,000000,11.53,11.65,11.49,11.5985,13384,0
+RXD.US,D,20221206,000000,11.76,11.87,11.76,11.81,1618,0
+RXD.US,D,20221207,000000,11.68,11.73,11.6131,11.6131,1414,0
+RXD.US,D,20221208,000000,11.53,11.53,11.4128,11.4128,1168,0
+RXD.US,D,20221209,000000,11.44,11.7062,11.44,11.7062,1023,0
+RXD.US,D,20221212,000000,11.58,11.61,11.4538,11.4538,5753,0
+RXD.US,D,20221213,000000,11.2,11.36,11.1502,11.3521,6668,0
+RXD.US,D,20221214,000000,11.42,11.433,11.1675,11.3405,12900,0
+RXD.US,D,20221215,000000,11.41,11.82,11.41,11.7825,14465,0
+RXD.US,D,20221216,000000,11.93,12.2099,11.93,12.11,4922,0
+RXD.US,D,20221219,000000,12.26,12.3299,12.0701,12.2,7537,0
+RXD.US,D,20221220,000000,12.1538,12.195,12.13,12.194,4880,0
+RXD.US,D,20221221,000000,12.07,12.07,11.78,11.901,2668,0
+RXD.US,D,20221222,000000,11.96,12.1499,11.8574,11.8574,17901,0
+RXD.US,D,20221223,000000,11.89,11.92,11.8579,11.8579,2958,0
+RXD.US,D,20221227,000000,11.92,11.97,11.87,11.9425,4866,0
+RXD.US,D,20221228,000000,11.7806,12.0894,11.7806,12.0894,4247,0
+RXD.US,D,20221229,000000,11.87,11.87,11.71,11.84,11815,0
+RXD.US,D,20221230,000000,12.015,12.05,11.9003,11.9003,2613,0
+RXD.US,D,20230103,000000,11.9,12.15,11.9,11.9901,8115,0
+RXD.US,D,20230104,000000,11.8801,12.01,11.82,11.9236,1739,0
+RXD.US,D,20230105,000000,12.12,12.2209,12.01,12.127,4675,0
+RXD.US,D,20230106,000000,12.05,12.3199,11.84,11.9386,15326,0
+RXD.US,D,20230109,000000,11.8913,12.37,11.8913,12.37,7969,0
+RXD.US,D,20230110,000000,12.3,12.3,12.0914,12.0914,6584,0
+RXD.US,D,20230111,000000,12.06,12.141,11.9562,11.9562,1214,0
+RXD.US,D,20230112,000000,12.184,12.27,11.921,12.0086,20083,0
+RXD.US,D,20230113,000000,12.05,12.05,11.85,11.8817,4020,0
+RXD.US,D,20230117,000000,11.8701,12.0246,11.87,12.0246,2386,0
+RXD.US,D,20230118,000000,12.04,12.3554,11.99,12.3554,7555,0
+RXD.US,D,20230119,000000,12.3893,12.3893,12.221,12.2918,1238,0
+RXD.US,D,20230120,000000,12.32,12.3799,12.15,12.15,3305,0
+RXD.US,D,20230123,000000,12.17,12.17,11.99,12.07,5803,0
+RXD.US,D,20230124,000000,12.13,12.3195,11.8,12.2448,11096,0
+RXD.US,D,20230125,000000,12.3598,12.4,12.2648,12.2648,1771,0
+RXD.US,D,20230126,000000,12.1,12.28,12.1,12.2077,1183,0
+RXD.US,D,20230127,000000,12.14,12.36,12.14,12.3468,1107,0
+RXD.US,D,20230130,000000,12.3981,12.62,12.2999,12.62,6185,0
+RXD.US,D,20230131,000000,12.485,12.53,12.2917,12.2917,7115,0
+RXD.US,D,20230201,000000,12.19,12.38,12.0101,12.1445,3944,0
+RXD.US,D,20230202,000000,12.36,12.4,12.2709,12.2709,3099,0
+RXD.US,D,20230203,000000,12.34,12.39,12.34,12.3711,1269,0
+RXD.US,D,20230206,000000,12.52,12.5221,12.41,12.5221,4725,0
+RXD.US,D,20230207,000000,12.65,12.65,12.3558,12.3558,4681,0
+RXD.US,D,20230208,000000,12.39,12.4598,12.39,12.4598,1000,0
+RXD.US,D,20230209,000000,12.42,12.6979,12.42,12.6979,677,0
+RXD.US,D,20230210,000000,12.57,12.5701,12.47,12.4949,5223,0
+RXD.US,D,20230213,000000,12.41,12.41,12.3129,12.3129,2441,0
+RXD.US,D,20230214,000000,12.2049,12.41,12.2049,12.3905,1123,0
+RXD.US,D,20230215,000000,12.52,12.57,12.52,12.5394,1164,0
+RXD.US,D,20230216,000000,12.73,12.7381,12.5301,12.7381,5496,0
+RXD.US,D,20230217,000000,12.8155,12.8155,12.542,12.542,8515,0
+RXD.US,D,20230221,000000,12.7,12.95,12.7,12.9124,1766,0
+RXD.US,D,20230222,000000,13.02,13.0399,12.81,13.0095,1848,0
+RXD.US,D,20230223,000000,12.86,13.02,12.86,12.9325,3055,0
+RXD.US,D,20230224,000000,13.23,13.32,13.2299,13.2867,1333,0
+RXD.US,D,20230227,000000,13.27,13.38,13.14,13.3503,12976,0
+RXD.US,D,20230228,000000,13.4947,13.56,13.43,13.5109,2672,0
+RXD.US,D,20230301,000000,13.5946,13.605,13.5599,13.561,1053,0
+RXD.US,D,20230302,000000,13.67,13.67,13.37,13.37,3345,0
+RXD.US,D,20230303,000000,13.28,13.38,13.0956,13.0956,11405,0
+RXD.US,D,20230306,000000,13.04,13.1468,13.04,13.1468,3892,0
+RXD.US,D,20230307,000000,13.2901,13.57,13.29,13.5571,1836,0
+RXD.US,D,20230308,000000,13.69,13.81,13.64,13.725,6143,0
+RXD.US,D,20230309,000000,13.79,14.0269,13.581,14.0269,9166,0
+RXD.US,D,20230310,000000,14.01,14.369,13.93,14.2866,5183,0
+RXD.US,D,20230313,000000,14.42,14.42,13.75,13.9976,88307,0
+RXD.US,D,20230314,000000,13.73,13.97,13.73,13.7425,27417,0
+RXD.US,D,20230315,000000,13.92,14.035,13.8372,13.8372,7864,0
+RXD.US,D,20230316,000000,13.77,13.795,13.4,13.5274,5548,0
+RXD.US,D,20230317,000000,13.7,13.8984,13.7,13.8984,2540,0
+RXD.US,D,20230320,000000,13.55,13.67,13.52,13.5405,7568,0
+RXD.US,D,20230321,000000,13.43,13.49,13.3889,13.3889,14359,0
+RXD.US,D,20230322,000000,13.25,13.6633,13.25,13.6633,4768,0
+RXD.US,D,20230323,000000,13.52,13.96,13.52,13.7641,2203,0
+RXD.US,D,20230324,000000,13.67,13.67,13.4744,13.4744,846,0
+RXD.US,D,20230327,000000,13.37,13.37,13.15,13.3192,3855,0
+RXD.US,D,20230328,000000,13.35,13.4953,13.35,13.4953,485,0
+RXD.US,D,20230329,000000,13.4999,13.51,13.4239,13.4239,2523,0
+RXD.US,D,20230330,000000,13.293,13.293,13.293,13.293,538,0
+RXD.US,D,20230331,000000,13.2,13.2,13.012,13.012,5053,0
+RXD.US,D,20230403,000000,13.0102,13.0102,12.72,12.7259,89882,0
+RXD.US,D,20230404,000000,12.61,12.79,12.61,12.7259,61929,0
+RXD.US,D,20230405,000000,12.56,12.56,12.2658,12.2886,7691,0
+RXD.US,D,20230406,000000,12.29,12.31,12.22,12.22,12518,0
+RXD.US,D,20230410,000000,12.36,12.43,12.25,12.2719,53140,0
+RXD.US,D,20230411,000000,12.1673,12.2199,12.13,12.2172,2770,0
+RXD.US,D,20230412,000000,12.0845,12.1973,12.054,12.18,6063,0
+RXD.US,D,20230413,000000,12.07,12.07,11.8861,11.8861,1969,0
+RXD.US,D,20230414,000000,11.9666,12.12,11.91,12.0614,4086,0
+RXD.US,D,20230417,000000,12.17,12.1902,12.1,12.1054,3280,0
+RXD.US,D,20230418,000000,12.1873,12.3,12.1873,12.2526,4290,0
+RXD.US,D,20230419,000000,12.16,12.29,12.13,12.2079,6562,0
+RXD.US,D,20230420,000000,12.32,12.32,12.3152,12.3152,482,0
+RXD.US,D,20230421,000000,12.21,12.21,12.1454,12.1454,1568,0
+RXD.US,D,20230424,000000,12.13,12.13,12.0175,12.0175,1256,0
+RXD.US,D,20230425,000000,12.125,12.31,12.125,12.2785,2848,0
+RXD.US,D,20230426,000000,12.7,12.74,12.635,12.6403,7049,0
+RXD.US,D,20230427,000000,12.758,12.868,12.5067,12.5067,8967,0
+RXD.US,D,20230428,000000,12.4,12.4,12.2264,12.3111,3255,0
+RXD.US,D,20230501,000000,12.241,12.245,12.1,12.1553,10460,0
+RXD.US,D,20230502,000000,12.17,12.45,12.05,12.2701,27025,0
+RXD.US,D,20230503,000000,12.254,12.3287,12.095,12.3287,1614,0
+RXD.US,D,20230504,000000,12.4797,12.6075,12.455,12.5286,24747,0
+RXD.US,D,20230505,000000,12.52,12.52,12.32,12.33,6916,0
+RXD.US,D,20230508,000000,12.39,12.4,12.3603,12.3683,2615,0
+RXD.US,D,20230509,000000,12.4032,12.5283,12.4032,12.5283,3693,0
+RXD.US,D,20230510,000000,12.5755,12.599,12.4739,12.4739,3819,0
+RXD.US,D,20230511,000000,12.65,12.65,12.5347,12.5624,3649,0
+RXD.US,D,20230512,000000,12.5,12.67,12.5,12.5956,7774,0
+RXD.US,D,20230515,000000,12.62,12.74,12.62,12.67,10511,0
+RXD.US,D,20230516,000000,12.84,12.87,12.79,12.87,3825,0
+RXD.US,D,20230517,000000,13,13.02,12.79,12.8216,3515,0
+RXD.US,D,20230518,000000,13.04,13.04,12.884,12.884,5005,0
+RXD.US,D,20230519,000000,12.72,12.77,12.63,12.77,5492,0
+RXD.US,D,20230522,000000,12.7101,12.7737,12.7101,12.7737,760,0
+RXD.US,D,20230523,000000,12.905,13.0515,12.905,13.0515,648,0
+RXD.US,D,20230524,000000,13.28,13.28,13.15,13.2312,1856,0
+RXD.US,D,20230525,000000,13.47,13.57,13.47,13.5144,2941,0
+RXD.US,D,20230526,000000,13.43,13.5598,13.43,13.5598,1352,0
+RXD.US,D,20230530,000000,13.61,13.81,13.6,13.7928,4004,0
+RXD.US,D,20230531,000000,13.868,13.868,13.5,13.5379,3420,0
+RXD.US,D,20230601,000000,13.69,13.69,13.33,13.3894,3381,0
+RXD.US,D,20230602,000000,13.1901,13.1901,12.985,12.985,1572,0
+RXD.US,D,20230605,000000,12.86,12.9075,12.86,12.9075,1395,0
+RXD.US,D,20230606,000000,12.88,13.2,12.88,13.1429,2298,0
+RXD.US,D,20230607,000000,13.241,13.2687,13.241,13.2687,1277,0
+RXD.US,D,20230608,000000,13.0908,13.0908,13.0908,13.0908,461,0
+RXD.US,D,20230609,000000,13.015,13.015,13.015,13.015,497,0
+RXD.US,D,20230612,000000,12.89,13.06,12.89,12.9578,1593,0
+RXD.US,D,20230613,000000,12.8895,12.8895,12.75,12.8134,3270,0
+RXD.US,D,20230614,000000,13,13.13,12.98,13.1028,2166,0
+RXD.US,D,20230615,000000,12.759,12.759,12.66,12.694,780,0
+RXD.US,D,20230616,000000,12.55,12.6771,12.55,12.6771,1503,0
+RXD.US,D,20230620,000000,12.7192,12.7192,12.7192,12.7192,343,0
+RXD.US,D,20230621,000000,12.54,12.6095,12.54,12.6095,839,0
+RXD.US,D,20230622,000000,12.52,12.52,12.4696,12.4696,199,0
+RXD.US,D,20230623,000000,12.51,12.5307,12.51,12.5307,755,0
+RXD.US,D,20230626,000000,12.67,12.683,12.67,12.683,455,0
+RXD.US,D,20230627,000000,12.57,12.86,12.57,12.7437,6177,0
+RXD.US,D,20230628,000000,12.85,12.8798,12.8,12.8768,4346,0
+RXD.US,D,20230629,000000,12.8201,12.8201,12.6966,12.6966,327,0
+RXD.US,D,20230630,000000,12.47,12.47,12.39,12.4009,2765,0
+RXD.US,D,20230703,000000,12.6,12.6,12.5966,12.5966,235,0
+RXD.US,D,20230705,000000,12.8,12.8,12.64,12.6459,5239,0
+RXD.US,D,20230706,000000,12.68,12.8615,12.68,12.8615,650,0
+RXD.US,D,20230707,000000,12.86,13.1741,12.86,13.1741,5090,0
+RXD.US,D,20230710,000000,13.07,13.07,12.993,12.993,654,0
+RXD.US,D,20230711,000000,12.98,12.98,12.9628,12.9628,386,0
+RXD.US,D,20230712,000000,13.01,13.05,13.01,13.0346,3635,0
+RXD.US,D,20230713,000000,12.84,13.05,12.84,13.0417,2508,0
+RXD.US,D,20230714,000000,12.725,12.725,12.595,12.644,903,0
+RXD.US,D,20230717,000000,12.87,12.87,12.7432,12.7432,245,0
+RXD.US,D,20230718,000000,12.49,12.6661,12.49,12.5892,4585,0
+RXD.US,D,20230719,000000,12.46,12.4736,12.46,12.4736,923,0
+RXD.US,D,20230720,000000,12.42,12.42,11.9999,12.0722,4416,0
+RXD.US,D,20230721,000000,11.859,11.859,11.7914,11.8008,2451,0
+RXD.US,D,20230724,000000,11.8,11.8964,11.8,11.881,1985,0
+RXD.US,D,20230725,000000,11.9,11.9,11.896,11.896,458,0
+RXD.US,D,20230726,000000,11.9432,11.9432,11.9432,11.9432,78,0
+RXD.US,D,20230727,000000,12.1012,12.1012,12.1012,12.1012,184,0
+RXD.US,D,20230728,000000,12.035,12.04,12.0142,12.0203,1008,0
+RXD.US,D,20230731,000000,12.31,12.31,12.2655,12.2655,1154,0
+RXD.US,D,20230801,000000,12.37,12.37,12.3682,12.3682,801,0
+RXD.US,D,20230802,000000,12.3221,12.3476,12.3221,12.3476,608,0
+RXD.US,D,20230803,000000,12.4601,12.4788,12.4601,12.4788,632,0
+RXD.US,D,20230804,000000,12.364,12.6033,12.36,12.6033,2781,0
+RXD.US,D,20230807,000000,12.64,12.64,12.2895,12.2895,3641,0
+RXD.US,D,20230808,000000,12.07,12.1001,12.07,12.0965,929,0
+RXD.US,D,20230809,000000,12.01,12.1162,12.01,12.1162,637,0
+RXD.US,D,20230810,000000,11.9499,12.1377,11.92,12.1377,10450,0
+RXD.US,D,20230811,000000,12.04,12.0401,12.007,12.0174,17179,0
+RXD.US,D,20230814,000000,12.12,12.12,11.93,11.9448,2363,0
+RXD.US,D,20230815,000000,11.9988,11.9988,11.9988,11.9988,161,0
+RXD.US,D,20230816,000000,12.194,12.194,12.194,12.194,35,0
+RXD.US,D,20230817,000000,12.2993,12.41,12.29,12.405,1258,0
+RXD.US,D,20230818,000000,12.37,12.4058,12.37,12.4058,811,0
+RXD.US,D,20230821,000000,12.3794,12.3794,12.3794,12.3794,118,0
+RXD.US,D,20230822,000000,12.48,12.48,12.41,12.466,1389,0
+RXD.US,D,20230823,000000,12.37,12.43,12.37,12.4266,295,0
+RXD.US,D,20230824,000000,12.69,12.69,12.4623,12.6,3847,0
+RXD.US,D,20230825,000000,12.6,12.6,12.39,12.4545,436,0
+RXD.US,D,20230828,000000,12.38,12.45,12.3602,12.397,501,0
+RXD.US,D,20230829,000000,12.23,12.37,12.2033,12.2033,5037,0
+RXD.US,D,20230830,000000,12.19,12.2129,12.19,12.2129,778,0
+RXD.US,D,20230831,000000,12.11,12.4867,12.11,12.4867,730,0
+RXD.US,D,20230901,000000,12.46,12.46,12.44,12.4491,1441,0
+RXD.US,D,20230905,000000,12.31,12.6845,12.31,12.6845,1786,0
+RXD.US,D,20230906,000000,12.7,12.95,12.7,12.8525,1607,0
+RXD.US,D,20230907,000000,12.69,12.7445,12.6576,12.7445,2317,0
+RXD.US,D,20230908,000000,12.7324,12.796,12.7324,12.7546,964,0
+RXD.US,D,20230911,000000,12.85,12.85,12.51,12.5889,1622,0
+RXD.US,D,20230912,000000,12.6,12.6214,12.6,12.6214,456,0
+RXD.US,D,20230913,000000,12.78,12.78,12.5697,12.6033,2079,0
+RXD.US,D,20230914,000000,12.48,12.59,12.48,12.5855,1212,0
+RXD.US,D,20230915,000000,12.779,12.779,12.779,12.779,301,0
+RXD.US,D,20230918,000000,12.86,12.93,12.8,12.8343,2316,0
+RXD.US,D,20230919,000000,12.8135,12.9123,12.79,12.8047,1244,0
+RXD.US,D,20230920,000000,12.65,12.7008,12.5801,12.7008,2382,0
+RXD.US,D,20230921,000000,12.8,12.9614,12.8,12.9614,2239,0
+RXD.US,D,20230922,000000,13.02,13.06,13.0006,13.0006,1289,0
+RXD.US,D,20230925,000000,12.8773,12.8773,12.8773,12.8773,63,0
+RXD.US,D,20230926,000000,13.03,13.0874,13.03,13.0874,413,0
+RXD.US,D,20230927,000000,13.2655,13.4,13.19,13.2751,5020,0
+RXD.US,D,20230928,000000,13.095,13.15,13.09,13.1148,1863,0
+RXD.US,D,20230929,000000,13.1502,13.35,13.1502,13.3198,2204,0
+RXD.US,D,20231002,000000,13.51,13.6131,13.3847,13.3847,7621,0
+RXD.US,D,20231003,000000,13.5,13.72,13.5,13.6092,19279,0
+RXD.US,D,20231004,000000,13.64,13.65,13.46,13.4626,9308,0
+RXD.US,D,20231005,000000,13.37,13.555,13.2911,13.3503,2836,0
+RXD.US,D,20231006,000000,13,13.12,13,13.0793,3026,0
+RXD.US,D,20231009,000000,13.09,13.18,12.97,13.04,5687,0
+RXD.US,D,20231010,000000,12.92,12.92,12.77,12.876,14079,0
+RXD.US,D,20231011,000000,12.88,13.09,12.88,12.9866,2529,0
+RXD.US,D,20231012,000000,13.04,13.26,13.04,13.26,18909,0
+RXD.US,D,20231013,000000,13.25,13.25,12.91,13.075,3508,0
+RXD.US,D,20231016,000000,12.821,12.8555,12.8,12.8555,2113,0
+RXD.US,D,20231017,000000,12.93,12.9701,12.93,12.9312,1155,0
+RXD.US,D,20231018,000000,12.75,13.1433,12.75,13.1433,1104,0
+RXD.US,D,20231019,000000,13.58,13.58,13.21,13.4001,4736,0
+RXD.US,D,20231020,000000,13.4301,13.5113,13.38,13.5113,3815,0
+RXD.US,D,20231023,000000,13.704,13.704,13.704,13.704,285,0
+RXD.US,D,20231024,000000,13.83,13.83,13.59,13.63,2812,0
+RXD.US,D,20231025,000000,13.9,13.9,13.84,13.8657,971,0
+RXD.US,D,20231026,000000,13.95,14.24,13.95,14.1542,4748,0
+RXD.US,D,20231027,000000,14.3623,14.7461,14.3399,14.6673,4002,0
+RXD.US,D,20231030,000000,14.57,14.71,14.437,14.4752,50167,0
+RXD.US,D,20231031,000000,14.5,14.56,14.3066,14.3066,28817,0
+RXD.US,D,20231101,000000,14.33,14.33,14.2594,14.2594,1563,0
+RXD.US,D,20231102,000000,13.89,13.89,13.8317,13.8317,3877,0
+RXD.US,D,20231103,000000,13.64,13.7052,13.57,13.6952,11280,0
+RXD.US,D,20231106,000000,13.555,13.61,13.515,13.515,11137,0
+RXD.US,D,20231107,000000,13.5285,13.5285,13.5285,13.5285,211,0
+RXD.US,D,20231108,000000,13.5857,13.5857,13.49,13.54,1625,0
+RXD.US,D,20231109,000000,13.67,14.1361,13.67,14.1361,6519,0
+RXD.US,D,20231110,000000,14.12,14.3785,13.94,13.9446,9818,0
+RXD.US,D,20231113,000000,13.85,14.0368,13.76,13.8176,3038,0
+RXD.US,D,20231114,000000,13.5453,13.63,13.46,13.63,8141,0
+RXD.US,D,20231115,000000,13.63,13.63,13.62,13.62,601,0
+RXD.US,D,20231116,000000,13.44,13.58,13.44,13.56,5658,0
+RXD.US,D,20231117,000000,13.5718,13.63,13.5641,13.58,2012,0
+RXD.US,D,20231120,000000,13.605,13.605,13.3799,13.4227,7187,0
+RXD.US,D,20231121,000000,13.28,13.3,13.23,13.28,5374,0
+RXD.US,D,20231122,000000,13.1497,13.15,13.1497,13.15,479,0
+RXD.US,D,20231124,000000,13.02,13.02,13.02,13.02,119,0
+RXD.US,D,20231127,000000,13.14,13.21,13.13,13.1679,2553,0
+RXD.US,D,20231128,000000,13.22,13.3173,13.22,13.3173,629,0
+RXD.US,D,20231129,000000,13.24,13.312,13.21,13.312,3949,0
+RXD.US,D,20231130,000000,13.23,13.23,12.9938,12.9938,3279,0
+RXD.US,D,20231201,000000,12.93,13.0075,12.86,12.86,9744,0
+RXD.US,D,20231204,000000,12.801,12.9,12.801,12.84,4994,0
+RXD.US,D,20231205,000000,12.9058,12.9058,12.85,12.8969,3944,0
+RXD.US,D,20231206,000000,12.8,12.8933,12.8,12.8933,3335,0
+RXD.US,D,20231207,000000,12.95,12.9663,12.92,12.9289,6046,0
+RXD.US,D,20231208,000000,12.89,12.89,12.8647,12.8647,362,0
+RXD.US,D,20231211,000000,12.71,12.835,12.71,12.7199,699,0
+RXD.US,D,20231212,000000,12.81,12.81,12.6114,12.6114,3399,0
+RXD.US,D,20231213,000000,12.1664,12.1664,12.1664,12.1664,130,0
+RXD.US,D,20231214,000000,12.24,12.2944,12.24,12.2944,707,0
+RXD.US,D,20231215,000000,12.53,12.53,12.46,12.4623,1215,0
+RXD.US,D,20231218,000000,12.5,12.5,12.39,12.45,52467,0
+RXD.US,D,20231219,000000,12.45,12.45,12.3095,12.3095,25705,0
+RXD.US,D,20231220,000000,12.5029,12.5029,12.5029,12.5029,227,0
+RXD.US,D,20231221,000000,12.4276,12.4276,12.2334,12.2334,454,0
+RXD.US,D,20231222,000000,12.09,12.14,12.09,12.129,1138,0
+RXD.US,D,20231226,000000,12.15,12.15,12.0905,12.0905,1139,0
+RXD.US,D,20231227,000000,12.098,12.1,11.9941,11.9941,1717,0
+RXD.US,D,20231228,000000,11.8998,11.9267,11.8998,11.9267,246,0
+RXD.US,D,20231229,000000,11.9001,11.9252,11.9001,11.9252,267,0
+RXD.US,D,20240102,000000,11.92,11.94,11.4701,11.5217,4213,0
+RXD.US,D,20240103,000000,11.4771,11.55,11.46,11.545,7985,0
+RXD.US,D,20240104,000000,11.544,11.55,11.36,11.4438,5324,0
+RXD.US,D,20240105,000000,11.5,11.5001,11.4464,11.4464,2753,0
+RXD.US,D,20240108,000000,11.54,11.54,11.2878,11.2878,4205,0
+RXD.US,D,20240109,000000,11.12,11.2685,11.12,11.2685,1954,0
+RXD.US,D,20240110,000000,11.3301,11.3301,11.13,11.1884,4255,0
+RXD.US,D,20240111,000000,11.12,11.31,11.12,11.2152,5649,0
+RXD.US,D,20240112,000000,11.25,11.3199,11.25,11.2722,2935,0
+RXD.US,D,20240116,000000,11.29,11.43,11.29,11.39,9771,0
+RXD.US,D,20240117,000000,11.47,11.47,11.35,11.46,5966,0
+RXD.US,D,20240118,000000,11.59,11.77,11.4602,11.465,7817,0
+RXD.US,D,20240119,000000,11.36,11.48,11.36,11.452,6327,0
+RXD.US,D,20240122,000000,11.42,11.42,11.3631,11.3631,1325,0
+RXD.US,D,20240123,000000,11.42,11.5387,11.3815,11.3815,7571,0
+RXD.US,D,20240124,000000,11.25,11.57,11.191,11.57,8264,0
+RXD.US,D,20240125,000000,11.57,11.8469,11.57,11.63,8704,0
+RXD.US,D,20240126,000000,11.575,11.575,11.48,11.5235,3534,0
+RXD.US,D,20240129,000000,11.44,11.4803,11.3795,11.3795,8669,0
+RXD.US,D,20240130,000000,11.34,11.34,11.24,11.317,2256,0
+RXD.US,D,20240131,000000,11.08,11.3107,11.08,11.3107,7619,0
+RXD.US,D,20240201,000000,11.28,11.28,11.0843,11.0843,1622,0
+RXD.US,D,20240202,000000,11.1,11.1,11.065,11.08,2758,0
+RXD.US,D,20240205,000000,11.0157,11.0157,11.0157,11.0157,323,0
+RXD.US,D,20240206,000000,10.9,10.9,10.8,10.8032,5868,0
+RXD.US,D,20240207,000000,10.6796,10.755,10.66,10.755,4625,0
+RXD.US,D,20240208,000000,10.71,10.8012,10.71,10.8012,656,0
+RXD.US,D,20240209,000000,10.93,10.93,10.79,10.8177,3251,0
+RXD.US,D,20240212,000000,10.805,10.805,10.76,10.7951,2281,0
+RXD.US,D,20240213,000000,11.06,11.1,10.9964,10.9964,2807,0
+RXD.US,D,20240214,000000,10.8214,10.8214,10.8214,10.8214,156,0
+RXD.US,D,20240215,000000,10.705,10.705,10.6646,10.6646,582,0
+RXD.US,D,20240216,000000,10.66,10.66,10.5,10.5937,1782,0
+RXD.US,D,20240220,000000,10.58,10.6968,10.57,10.6968,2276,0
+RXD.US,D,20240221,000000,10.89,10.89,10.6378,10.6378,1564,0
+RXD.US,D,20240222,000000,10.5,10.5,10.379,10.379,637,0
+RXD.US,D,20240223,000000,10.2776,10.2776,10.2776,10.2776,362,0
+RXD.US,D,20240226,000000,10.4038,10.4038,10.4038,10.4038,72,0
+RXD.US,D,20240227,000000,10.47,10.54,10.45,10.4652,5444,0
+RXD.US,D,20240228,000000,10.58,10.63,10.58,10.585,1313,0
+RXD.US,D,20240229,000000,10.7101,10.7101,10.7101,10.7101,267,0
+RXD.US,D,20240301,000000,10.5267,10.5267,10.5267,10.5267,254,0
+RXD.US,D,20240304,000000,10.6,10.604,10.5671,10.5671,3770,0
+RXD.US,D,20240305,000000,10.7541,10.77,10.735,10.7366,640,0
+RXD.US,D,20240306,000000,10.78,10.78,10.55,10.5847,730,0
+RXD.US,D,20240307,000000,10.5374,10.5374,10.46,10.4872,1470,0
+RXD.US,D,20240308,000000,10.48,10.537,10.45,10.537,826,0
+RXD.US,D,20240311,000000,10.68,10.68,10.56,10.5684,2439,0
+RXD.US,D,20240312,000000,10.4462,10.4462,10.4462,10.4462,194,0
+RXD.US,D,20240313,000000,10.465,10.5483,10.465,10.5483,1278,0
+RXD.US,D,20240314,000000,10.68,10.76,10.63,10.6441,5169,0
+RXD.US,D,20240315,000000,10.8,10.8,10.72,10.7383,1212,0
+RXD.US,D,20240318,000000,10.75,10.75,10.54,10.7343,1256,0
+RXD.US,D,20240319,000000,10.73,10.73,10.5858,10.5858,2225,0
+RXD.US,D,20240320,000000,10.5201,10.6,10.52,10.5295,2332,0
+RXD.US,D,20240321,000000,10.435,10.4874,10.42,10.4874,6917,0
+RXD.US,D,20240322,000000,10.49,10.5099,10.49,10.5099,449,0
+RXD.US,D,20240325,000000,10.61,10.61,10.52,10.5754,1589,0
+RXD.US,D,20240326,000000,10.48,10.48,10.46,10.4739,1205,0
+RXD.US,D,20240327,000000,10.4,10.4,10.22,10.2351,1161,0
+RXD.US,D,20240328,000000,10.195,10.1986,10.1701,10.1986,538,0
+RXD.US,D,20240401,000000,10.42,10.42,10.3979,10.3979,310,0
+RXD.US,D,20240402,000000,10.79,10.82,10.73,10.7476,5393,0
+RXD.US,D,20240403,000000,10.81,10.81,10.6,10.7571,2184,0
+RXD.US,D,20240404,000000,10.65,11.0571,10.65,11.0571,2492,0
+RXD.US,D,20240405,000000,11.02,11.0201,10.8465,10.8646,3667,0
+RXD.US,D,20240408,000000,10.9546,10.99,10.94,10.9591,2505,0
+RXD.US,D,20240409,000000,10.9086,10.9086,10.9086,10.9086,272,0
+RXD.US,D,20240410,000000,11.11,11.17,11.075,11.1219,1686,0
+RXD.US,D,20240411,000000,11.17,11.31,10.99,11.2407,6562,0
+RXD.US,D,20240412,000000,11.35,11.62,11.35,11.6003,9706,0
+RXD.US,D,20240415,000000,11.45,11.6299,11.39,11.6257,2033,0
+RXD.US,D,20240416,000000,11.66,11.66,11.5148,11.5894,7827,0
+RXD.US,D,20240417,000000,11.5598,11.7,11.49,11.68,3974,0
+RXD.US,D,20240418,000000,11.5401,11.6922,11.5401,11.6922,616,0
+RXD.US,D,20240419,000000,11.56,11.6397,11.56,11.6397,6863,0
+RXD.US,D,20240422,000000,11.5688,11.5688,11.31,11.5392,6409,0
+RXD.US,D,20240423,000000,11.3,11.3,11.19,11.2528,5817,0
+RXD.US,D,20240424,000000,11.33,11.38,11.2918,11.2918,499,0
+RXD.US,D,20240425,000000,11.365,11.5194,11.365,11.4587,2279,0
+RXD.US,D,20240426,000000,11.46,11.46,11.45,11.4542,801,0
+RXD.US,D,20240429,000000,11.37,11.51,11.35,11.4097,3879,0
+RXD.US,D,20240430,000000,11.35,11.4081,11.35,11.4081,1446,0
+RXD.US,D,20240501,000000,11.37,11.53,11.1601,11.3609,2877,0
+RXD.US,D,20240502,000000,11.39,11.4416,11.34,11.4286,912,0
+RXD.US,D,20240503,000000,11.37,11.37,11.2848,11.3544,780,0
+RXD.US,D,20240506,000000,11.31,11.31,11.2716,11.2716,164,0
+RXD.US,D,20240507,000000,11.15,11.15,11.0865,11.0865,1511,0
+RXD.US,D,20240508,000000,11.1799,11.1799,11.15,11.1568,624,0
+RXD.US,D,20240509,000000,11.1199,11.1199,10.98,11.02,1093,0
+RXD.US,D,20240510,000000,11.06,11.06,10.9266,10.9266,1022,0
+RXD.US,D,20240513,000000,10.99,10.99,10.9,10.9693,1285,0
+RXD.US,D,20240514,000000,10.9079,11.0155,10.8755,10.8755,2964,0
+RXD.US,D,20240515,000000,10.7101,10.7101,10.552,10.552,602,0
+RXD.US,D,20240516,000000,10.5594,10.5594,10.5594,10.5594,86,0
+RXD.US,D,20240517,000000,10.5625,10.5625,10.5625,10.5625,141,0
+RXD.US,D,20240520,000000,10.57,10.611,10.57,10.611,255,0
+RXD.US,D,20240521,000000,10.6,10.6,10.5716,10.5716,1189,0
+RXD.US,D,20240522,000000,10.6097,10.6097,10.5,10.5559,367,0
+RXD.US,D,20240523,000000,10.62,10.7842,10.62,10.7842,4688,0
+RXD.US,D,20240524,000000,10.79,10.854,10.74,10.854,607,0
+RXD.US,D,20240528,000000,10.83,11.21,10.83,11.1535,10436,0
+RXD.US,D,20240529,000000,11.39,11.39,11.311,11.311,2133,0
+RXD.US,D,20240530,000000,11.46,11.46,11.27,11.3075,4211,0
+RXD.US,D,20240531,000000,11.12,11.1361,10.88,10.88,3256,0
+RXD.US,D,20240603,000000,11,11,10.84,10.8629,1017,0
+RXD.US,D,20240604,000000,10.86,10.86,10.7646,10.7646,949,0
+RXD.US,D,20240605,000000,10.7898,10.79,10.6743,10.6743,1766,0
+RXD.US,D,20240606,000000,10.65,10.65,10.61,10.6207,2790,0
+RXD.US,D,20240607,000000,10.63,10.63,10.5596,10.5858,2060,0
+RXD.US,D,20240610,000000,10.67,10.6707,10.5318,10.5318,1722,0
+RXD.US,D,20240611,000000,10.68,10.7,10.617,10.617,2560,0
+RXD.US,D,20240612,000000,10.6448,10.6448,10.6448,10.6448,27,0
+RXD.US,D,20240613,000000,10.92,10.92,10.65,10.6533,2821,0
+RXD.US,D,20240614,000000,10.8399,10.8399,10.7181,10.7181,488,0
+RXD.US,D,20240617,000000,10.71,10.79,10.71,10.734,1207,0
+RXD.US,D,20240618,000000,10.74,10.78,10.7204,10.7204,430,0
+RXD.US,D,20240620,000000,10.76,10.76,10.6363,10.6363,889,0
+RXD.US,D,20240621,000000,10.6,10.6,10.5846,10.5846,705,0
+RXD.US,D,20240624,000000,10.4405,10.4641,10.4103,10.4641,781,0
+RXD.US,D,20240625,000000,10.37,10.5711,10.37,10.5711,2584,0
+RXD.US,D,20240626,000000,10.41,10.4499,10.405,10.4126,1108,0
+RXD.US,D,20240627,000000,10.485,10.485,10.46,10.4641,1339,0
+RXD.US,D,20240628,000000,10.415,10.55,10.415,10.4907,1991,0
+RXD.US,D,20240701,000000,10.33,10.61,10.33,10.6093,297,0
+RXD.US,D,20240702,000000,10.79,10.79,10.703,10.703,2641,0
+RXD.US,D,20240703,000000,10.7328,10.93,10.7328,10.8415,492,0
+RXD.US,D,20240705,000000,10.8923,10.9,10.7129,10.7129,1826,0
+RXD.US,D,20240708,000000,10.6503,10.7488,10.61,10.7488,3012,0
+RXD.US,D,20240709,000000,10.7399,10.7399,10.6486,10.6486,310,0
+RXD.US,D,20240710,000000,10.6401,10.66,10.459,10.459,1540,0
+RXD.US,D,20240711,000000,10.36,10.36,10.24,10.2876,5094,0
+RXD.US,D,20240712,000000,10.21,10.21,10.14,10.1825,1419,0
+RXD.US,D,20240715,000000,10.1,10.2765,10.1,10.2765,1218,0
+RXD.US,D,20240716,000000,10.05,10.07,9.94,9.9434,4104,0
+RXD.US,D,20240717,000000,9.96,9.9737,9.82,9.849,5543,0
+RXD.US,D,20240718,000000,10.105,10.35,10.105,10.3479,3790,0
+RXD.US,D,20240719,000000,10.2009,10.27,10.19,10.2567,1306,0
+RXD.US,D,20240722,000000,10.11,10.1501,10.11,10.131,835,0
+RXD.US,D,20240723,000000,9.98,10.1533,9.98,10.1533,2994,0
+RXD.US,D,20240724,000000,10.13,10.13,9.96,9.9992,999,0
+RXD.US,D,20240725,000000,10,10.11,9.8,10.095,10042,0
+RXD.US,D,20240726,000000,9.94,9.9996,9.94,9.9996,730,0
+RXD.US,D,20240729,000000,9.99,10.06,9.94,9.9625,7719,0
+RXD.US,D,20240730,000000,9.87,9.95,9.87,9.9338,644,0
+RXD.US,D,20240731,000000,10.065,10.0699,9.93,10.0372,1480,0
+RXD.US,D,20240801,000000,9.89,10.08,9.83,9.89,5513,0
+RXD.US,D,20240802,000000,9.88,10.06,9.88,9.93,2309,0
+RXD.US,D,20240805,000000,10.41,10.5,10.2,10.46,7364,0
+RXD.US,D,20240806,000000,10.46,10.46,10.15,10.3052,2716,0
+RXD.US,D,20240807,000000,10.43,10.5935,10.43,10.553,1137,0
+RXD.US,D,20240808,000000,10.29,10.29,10.09,10.0975,3386,0
+RXD.US,D,20240809,000000,10.08,10.08,9.96,9.9818,2677,0
+RXD.US,D,20240812,000000,9.88,10.0799,9.88,10.06,2989,0
+RXD.US,D,20240813,000000,10,10,9.837,9.837,1408,0
+RXD.US,D,20240814,000000,9.79,9.86,9.6858,9.73,5341,0
+RXD.US,D,20240815,000000,9.71,9.71,9.6401,9.6553,1939,0
+RXD.US,D,20240816,000000,9.66,9.66,9.57,9.6305,6091,0
+RXD.US,D,20240819,000000,9.69,9.69,9.53,9.53,4389,0
+RXD.US,D,20240820,000000,9.51,9.51,9.375,9.439,685,0
+RXD.US,D,20240821,000000,9.4771,9.4771,9.4064,9.4064,692,0
+RXD.US,D,20240822,000000,9.43,9.46,9.43,9.4439,1328,0
+RXD.US,D,20240823,000000,9.4399,9.4399,9.3169,9.3223,4875,0
+RXD.US,D,20240826,000000,9.385,9.385,9.36,9.3615,1413,0
+RXD.US,D,20240827,000000,9.36,9.38,9.335,9.3382,1693,0
+RXD.US,D,20240828,000000,9.23,9.36,9.2,9.2937,3818,0
+RXD.US,D,20240829,000000,9.31,9.3101,9.24,9.2753,1843,0
+RXD.US,D,20240830,000000,9.21,9.32,9.14,9.1642,4805,0
+RXD.US,D,20240903,000000,9.25,9.26,9.11,9.2231,15275,0
+RXD.US,D,20240904,000000,9.18,9.28,9.17,9.2203,2041,0
+RXD.US,D,20240905,000000,9.26,9.55,9.26,9.5056,9560,0
+RXD.US,D,20240906,000000,9.5,9.5634,9.5,9.5634,2518,0
+RXD.US,D,20240909,000000,9.59,9.59,9.43,9.49,3506,0
+RXD.US,D,20240910,000000,9.39,9.45,9.36,9.36,14911,0
+RXD.US,D,20240911,000000,9.36,9.7,9.36,9.44,4453,0
+RXD.US,D,20240912,000000,9.5901,9.5901,9.3401,9.3602,1476,0
+RXD.US,D,20240913,000000,9.34,9.345,9.29,9.3197,3688,0
+RXD.US,D,20240916,000000,9.29,9.29,9.19,9.191,4918,0
+RXD.US,D,20240917,000000,9.2863,9.46,9.2863,9.44,5437,0
+RXD.US,D,20240918,000000,9.35,9.45,9.3442,9.4095,7446,0
+RXD.US,D,20240919,000000,9.24,9.3902,9.24,9.3678,1013,0
+RXD.US,D,20240920,000000,9.34,9.5,9.34,9.5,13108,0
+RXD.US,D,20240923,000000,9.44,9.5295,9.44,9.496,2021,0
+RXD.US,D,20240924,000000,9.5895,9.5895,9.55,9.55,914,0
+RXD.US,D,20240925,000000,9.49409,9.6352,9.49409,9.6292,2113,0
+RXD.US,D,20240926,000000,9.57,9.619,9.5537,9.5537,1814,0
+RXD.US,D,20240927,000000,9.53,9.59,9.5,9.59,25813,0
+RXD.US,D,20240930,000000,9.66,9.66,9.48,9.48,4754,0
+RXD.US,D,20241001,000000,9.44,9.58,9.43,9.572,1809,0
+RXD.US,D,20241002,000000,9.5807,9.5872,9.58,9.5863,2189,0
+RXD.US,D,20241003,000000,9.7856,9.7856,9.7856,9.7856,720,0
+RXD.US,D,20241004,000000,9.74,9.8336,9.74,9.775,4063,0
+RXD.US,D,20241007,000000,9.795,9.8765,9.749,9.8765,2598,0
+RXD.US,D,20241008,000000,9.78,9.78,9.7512,9.7512,1081,0
+RXD.US,D,20241009,000000,9.71,9.7101,9.58,9.58,2998,0
+RXD.US,D,20241010,000000,9.6,9.68,9.57,9.68,5343,0
+RXD.US,D,20241011,000000,9.505,9.5108,9.505,9.5108,478,0
+RXD.US,D,20241014,000000,9.51,9.51,9.3933,9.3933,1023,0
+RXD.US,D,20241015,000000,9.6336,9.6362,9.48,9.6362,3343,0
+RXD.US,D,20241016,000000,9.57,9.6,9.57,9.5844,2178,0
+RXD.US,D,20241017,000000,9.66,9.7098,9.63,9.7098,2346,0
+RXD.US,D,20241018,000000,9.715,9.715,9.6171,9.6171,852,0
+RXD.US,D,20241021,000000,9.64,9.8673,9.64,9.8673,3195,0
+RXD.US,D,20241022,000000,9.91,9.99,9.8652,9.8672,8384,0
+RXD.US,D,20241023,000000,9.91,10.0665,9.89,9.9806,6449,0
+RXD.US,D,20241024,000000,10.01,10.0997,10.0099,10.0997,3134,0
+RXD.US,D,20241025,000000,10.09,10.26,10.06,10.247,6666,0
+RXD.US,D,20241028,000000,10.21,10.21,10.11,10.2084,3982,0
+RXD.US,D,20241029,000000,10.28,10.28,10.15,10.2688,1551,0
+RXD.US,D,20241030,000000,10.56,10.64,10.3,10.3191,3448,0
+RXD.US,D,20241031,000000,10.39,10.4548,10.39,10.4548,2938,0
+RXD.US,D,20241101,000000,10.4,10.4,10.27,10.345,4587,0
+RXD.US,D,20241104,000000,10.39,10.535,10.39,10.5342,2015,0
+RXD.US,D,20241105,000000,10.6,10.6,10.36,10.38,23577,0
+RXD.US,D,20241106,000000,9.91,10.415,9.85,10.3467,11714,0
+RXD.US,D,20241107,000000,10.23,10.29,10.17,10.22,14047,0
+RXD.US,D,20241108,000000,10.11,10.11,10.01,10.0519,7614,0
+RXD.US,D,20241111,000000,10.14,10.2199,10.015,10.2029,15576,0
+RXD.US,D,20241112,000000,10.2,10.4672,10.2,10.4672,4840,0
+RXD.US,D,20241113,000000,10.51,10.57,10.44,10.5226,9485,0
+RXD.US,D,20241114,000000,10.69,10.8996,10.636765,10.8799,25847,0
+RXD.US,D,20241115,000000,11.06,11.31,11,11.2785,66355,0
+RXD.US,D,20241118,000000,11.36,11.72,11.25,11.283,83221,0
+RXD.US,D,20241119,000000,11.46,11.52,11.355,11.4052,38158,0
+RXD.US,D,20241120,000000,11.355,11.355,11.09,11.1488,38905,0
+RXD.US,D,20241121,000000,11.1,11.23,10.9,10.9749,28376,0
+RXD.US,D,20241122,000000,11,11.02,10.82,10.9561,19649,0
+RXD.US,D,20241125,000000,10.8205,10.8205,10.72,10.7586,28699,0
+RXD.US,D,20241126,000000,10.799,10.88,10.65,10.665,16378,0
+RXD.US,D,20241127,000000,10.65,10.65,10.42,10.58,13977,0
+RXD.US,D,20241129,000000,10.515,10.57,10.42,10.4794,5259,0
+RXD.US,D,20241202,000000,10.48,10.6,10.48,10.52,28179,0
+RXD.US,D,20241203,000000,10.58,10.62,10.4998,10.5761,9617,0
+RXD.US,D,20241204,000000,10.481,10.64,10.481,10.5717,17928,0
+RXD.US,D,20241205,000000,10.692,10.87,10.67,10.8245,14330,0
+RXD.US,D,20241206,000000,10.82,11.69,10.7999,10.955,55013,0
+RXD.US,D,20241209,000000,10.94,11.005,10.87,10.87,19647,0
+RXD.US,D,20241210,000000,10.88,11.055,10.87,10.99,34693,0
+RXD.US,D,20241211,000000,11.11,11.3,11.1011,11.3,23680,0
+RXD.US,D,20241212,000000,11.2599,11.52,11.24,11.52,18136,0
+RXD.US,D,20241213,000000,11.49,11.625,11.41,11.5,20227,0
+RXD.US,D,20241216,000000,11.44,11.82,11.42,11.82,21709,0
+RXD.US,D,20241217,000000,11.97,11.97,11.7,11.7809,6504,0
+RXD.US,D,20241218,000000,11.76,12.095,11.66,12.0933,13467,0
+RXD.US,D,20241219,000000,12.125,12.3513,12.001,12.2804,31851,0
+RXD.US,D,20241220,000000,12.14,12.19,11.77,11.94,34453,0
+RXD.US,D,20241223,000000,11.93,11.95,11.665,11.72,9470,0
+RXD.US,D,20241224,000000,11.74,11.7852,11.5935,11.5935,4208,0
+RXD.US,D,20241226,000000,11.65,11.65,11.53,11.53,13558,0
+RXD.US,D,20241227,000000,11.73,11.78,11.5942,11.655,3879,0
+RXD.US,D,20241230,000000,11.8999,12,11.8801,11.934,17517,0
+RXD.US,D,20241231,000000,11.82,12.03,11.8001,11.9,6326,0
+RXD.US,D,20250102,000000,11.87,11.965,11.7105,11.9044,6734,0
+RXD.US,D,20250103,000000,11.8365,11.88,11.63,11.6945,10995,0
+RXD.US,D,20250106,000000,11.67,11.725,11.54,11.69,15071,0
+RXD.US,D,20250107,000000,11.52,11.6099,11.5,11.6,14465,0
+RXD.US,D,20250108,000000,11.69,11.7,11.41,11.43,10321,0
+RXD.US,D,20250110,000000,11.39,11.6164,11.39,11.5801,5305,0
+RXD.US,D,20250113,000000,11.5557,11.5599,11.2557,11.3,19098,0
+RXD.US,D,20250114,000000,11.4344,11.685,11.4344,11.49,33646,0
+RXD.US,D,20250115,000000,11.37,11.5591,11.35,11.4432,9542,0
+RXD.US,D,20250116,000000,11.54,11.6099,11.3401,11.3401,2617,0
+RXD.US,D,20250117,000000,11.365,11.4964,11.35,11.4964,6577,0
+RXD.US,D,20250121,000000,11.33,11.33,11.03,11.05,7416,0
+RXD.US,D,20250122,000000,11.25,11.28,11.1378,11.19,5058,0
+RXD.US,D,20250123,000000,11.18,11.2,10.9007,10.9016,5181,0
+RXD.US,D,20250124,000000,10.95,10.96,10.8207,10.86,14026,0
+RXD.US,D,20250127,000000,10.6545,10.67,10.38,10.4003,17649,0
+RXD.US,D,20250128,000000,10.37,10.52,10.37,10.5164,13227,0
+RXD.US,D,20250129,000000,10.5747,10.6556,10.56,10.6524,7267,0
+RXD.US,D,20250130,000000,10.78,10.78,10.365,10.4299,30241,0
+RXD.US,D,20250131,000000,10.2825,10.4856,10.28,10.4856,5844,0
+RXD.US,D,20250203,000000,10.47,10.76,10.3201,10.4001,5175,0
+RXD.US,D,20250204,000000,10.61,10.61,10.47,10.4902,10629,0
+RXD.US,D,20250205,000000,10.53,10.54,10.24,10.2688,15656,0
+RXD.US,D,20250206,000000,10.34,10.4913,10.27,10.4805,8823,0
+RXD.US,D,20250207,000000,10.4144,10.595,10.3873,10.5907,5445,0
+RXD.US,D,20250210,000000,10.6,10.71,10.59,10.5954,19356,0
+RXD.US,D,20250211,000000,10.71,10.719,10.62,10.6456,15628,0
+RXD.US,D,20250212,000000,10.76,10.76,10.6,10.6694,5971,0
+RXD.US,D,20250213,000000,10.8,10.8,10.531,10.5713,25046,0
+RXD.US,D,20250214,000000,10.57,10.84,10.57,10.8189,8472,0
+RXD.US,D,20250218,000000,10.89,10.96,10.83,10.8796,22541,0
+RXD.US,D,20250219,000000,10.9,10.9,10.6167,10.6167,18637,0
+RXD.US,D,20250220,000000,10.61,10.62,10.44,10.481,19964,0
+RXD.US,D,20250221,000000,10.63,10.665,10.5499,10.65,18332,0
+RXD.US,D,20250224,000000,10.45,10.52,10.36,10.4119,9766,0
+RXD.US,D,20250225,000000,10.3,10.43,10.23,10.2322,9107,0
+RXD.US,D,20250226,000000,10.34,10.4099,10.26,10.4073,2528,0
+RXD.US,D,20250227,000000,10.38,10.5009,10.36,10.5009,1159,0
+RXD.US,D,20250228,000000,10.385,10.56,10.25,10.2557,2751,0
+RXD.US,D,20250303,000000,10.21,10.21,10.07,10.2005,4568,0
+RXD.US,D,20250304,000000,10.192,10.3504,10.171,10.32,4954,0
+RXD.US,D,20250305,000000,10.23,10.28,10.14,10.164,2334,0
+RXD.US,D,20250306,000000,10.27,10.39,10.2328,10.2328,2294,0
+RXD.US,D,20250307,000000,10.21,10.295,10.17,10.2245,4780,0
+RXD.US,D,20250310,000000,10.24,10.4576,10.24,10.4576,896,0
+RXD.US,D,20250311,000000,10.53,10.7799,10.53,10.6811,12119,0
+RXD.US,D,20250312,000000,10.8,10.97,10.65,10.9022,12275,0
+RXD.US,D,20250313,000000,10.8403,11.08,10.8403,11.0462,5930,0
+RXD.US,D,20250314,000000,11,11.14,10.8488,10.8488,5473,0
+RXD.US,D,20250317,000000,10.7086,10.73,10.56,10.58,8168,0
+RXD.US,D,20250318,000000,10.61,10.67,10.56,10.5898,6229,0
+RXD.US,D,20250319,000000,10.63,10.7,10.5899,10.5899,2320,0
+RXD.US,D,20250320,000000,10.59,10.76,10.51,10.5721,4044,0
+RXD.US,D,20250321,000000,10.69,10.75,10.6381,10.6381,2389,0
+RXD.US,D,20250324,000000,10.51,10.555,10.475,10.5006,4563,0
+RXD.US,D,20250325,000000,10.52,10.83,10.52,10.7671,13645,0
+RXD.US,D,20250326,000000,10.79,10.82,10.65,10.7637,10508,0
+RXD.US,D,20250327,000000,10.761,11.65,10.7199,10.7202,9317,0
+RXD.US,D,20250328,000000,10.81,10.81,10.75,10.7969,4027,0
+RXD.US,D,20250331,000000,11.01,11.05,10.58,10.5965,11691,0
+RXD.US,D,20250401,000000,10.75,11.1,10.64,11.0249,100329,0
+RXD.US,D,20250402,000000,11.1,11.42,10.8,10.8498,29276,0
+RXD.US,D,20250403,000000,10.73,11.04,10.67,11.0123,93943,0
+RXD.US,D,20250404,000000,11.45,12.26,11.2,12.26,12122,0
+RXD.US,D,20250407,000000,12.94,13.35,12.02,12.416,23984,0
+RXD.US,D,20250408,000000,11.38,12.7994,11.38,12.7027,10231,0
+RXD.US,D,20250409,000000,13.33,13.4,11.51,11.5776,57313,0
+RXD.US,D,20250410,000000,11.84,12.79,11.57,12.2138,19389,0
+RXD.US,D,20250411,000000,12.33,12.37,11.802,11.8816,4698,0
+RXD.US,D,20250414,000000,11.76,11.7797,11.565,11.6137,5605,0
+RXD.US,D,20250415,000000,11.5,11.7559,11.5,11.7559,2585,0
+RXD.US,D,20250416,000000,11.75,12.06,11.75,11.9931,2883,0
+RXD.US,D,20250417,000000,12.09,12.24,11.98,12.1505,13088,0
+RXD.US,D,20250421,000000,12.4302,12.8,12.13,12.6776,33180,0
+RXD.US,D,20250422,000000,12.5201,12.5295,12.21,12.2183,11284,0
+RXD.US,D,20250423,000000,11.958,12.185,11.52,12.0824,12071,0
+RXD.US,D,20250424,000000,12.14,12.16,11.7939,11.7939,6058,0
+RXD.US,D,20250425,000000,11.9593,12.065,11.6889,11.6889,2272,0
+RXD.US,D,20250428,000000,11.61,11.685,11.555,11.5826,3615,0
+RXD.US,D,20250429,000000,11.591,11.699,11.4,11.54,9934,0
+RXD.US,D,20250430,000000,11.34,11.63,11.2863,11.2863,5969,0
+RXD.US,D,20250501,000000,11.6,11.9244,11.58,11.9244,5194,0
+RXD.US,D,20250502,000000,11.543,11.76,11.535,11.6148,11429,0
+RXD.US,D,20250505,000000,11.6101,11.75,11.55,11.6961,6869,0
+RXD.US,D,20250506,000000,11.94,12.35,11.9,12.3334,6000,0
+RXD.US,D,20250507,000000,12.2,12.295,12.1138,12.1426,10042,0
+RXD.US,D,20250508,000000,12.36,12.44,12.165,12.3696,30940,0
+RXD.US,D,20250509,000000,12.32,12.6419,12.29,12.6419,6660,0
+RXD.US,D,20250512,000000,12.89,12.97,12.005,12.0656,45816,0
+RXD.US,D,20250513,000000,12.563,12.7573,12.48,12.7573,31555,0
+RXD.US,D,20250514,000000,12.75,13.3513,12.6416,13.3513,86901,0
+RXD.US,D,20250515,000000,13.43,13.6438,13.01,13.0378,82159,0
+RXD.US,D,20250516,000000,12.91,12.96,12.5,12.5,20001,0
+RXD.US,D,20250519,000000,12.46,12.61,12.265,12.265,10771,0
+RXD.US,D,20250520,000000,12.2317,12.36,12.16,12.215,11344,0
+RXD.US,D,20250521,000000,12.38,12.7725,12.2601,12.7725,8568,0
+RXD.US,D,20250522,000000,12.95,13.05,12.86,12.996,7488,0
+RXD.US,D,20250523,000000,13.15,13.22,13.01,13.0537,11470,0
+RXD.US,D,20250527,000000,12.8057,12.845,12.63,12.693,13135,0
+RXD.US,D,20250528,000000,12.6,12.8426,12.6,12.8426,11577,0
+RXD.US,D,20250529,000000,12.78,12.78,12.66,12.6691,4295,0
+RXD.US,D,20250530,000000,12.74,12.82,12.49,12.5767,8493,0
+RXD.US,D,20250602,000000,12.68,12.8501,12.57,12.5928,7280,0
+RXD.US,D,20250603,000000,12.67,12.76,12.48,12.5394,3707,0
+RXD.US,D,20250604,000000,12.48,12.54,12.31,12.54,11654,0
+RXD.US,D,20250605,000000,12.4582,12.63,12.41,12.5422,5785,0
+RXD.US,D,20250606,000000,12.4452,12.4452,12.305,12.3073,6875,0
+RXD.US,D,20250609,000000,12.2709,12.43,12.2608,12.3305,15952,0
+RXD.US,D,20250610,000000,12.23,12.31,12.04,12.1051,23022,0
+RXD.US,D,20250611,000000,12.1,12.12,11.9101,12.084,10898,0
+RXD.US,D,20250612,000000,12.06,12.17,11.9056,11.9056,1668,0
+RXD.US,D,20250613,000000,11.8862,12.0404,11.81,12.0404,3846,0
+RXD.US,D,20250616,000000,11.9029,12.22,11.891,12.0611,15992,0
+RXD.US,D,20250617,000000,12.26,12.49,12.1,12.45,7251,0
+RXD.US,D,20250618,000000,12.5,12.6099,12.45,12.5438,8437,0
+RXD.US,D,20250620,000000,12.5,12.7,12.5,12.69,9453,0
+RXD.US,D,20250623,000000,12.65,12.75,12.58,12.6538,4019,0
+RXD.US,D,20250624,000000,12.5908,12.6,12.28,12.3359,8090,0
+RXD.US,D,20250625,000000,12.44,13.57,12.2627,12.2628,5545,0
+RXD.US,D,20250626,000000,12.0814,12.2604,12.06,12.2252,6665,0
+RXD.US,D,20250627,000000,12.19,12.3095,12.09,12.25,2758,0
+RXD.US,D,20250630,000000,12.15,12.21,12.09,12.105,7339,0
+RXD.US,D,20250701,000000,12.09,12.0901,11.5905,11.7812,15171,0
+RXD.US,D,20250702,000000,11.9299,12.0124,11.8935,12.0124,11260,0
+RXD.US,D,20250703,000000,11.95,12.0454,11.92,11.9761,2314,0
+RXD.US,D,20250707,000000,12.13,12.31,11.95,12.23,7674,0
+RXD.US,D,20250708,000000,12.195,12.195,12,12.0993,9733,0
+RXD.US,D,20250709,000000,12.055,12.18,11.98,12.007,5000,0
+RXD.US,D,20250710,000000,11.9052,11.9052,11.75,11.8765,5183,0
+RXD.US,D,20250711,000000,12.0924,12.22,12.0852,12.0852,2250,0
+RXD.US,D,20250714,000000,12.15,12.24,12.0893,12.1087,4738,0
+RXD.US,D,20250715,000000,12.41,12.535,12.4095,12.5279,9512,0
+RXD.US,D,20250716,000000,12.373,12.4285,12.2303,12.2437,4797,0
+RXD.US,D,20250717,000000,12.353,12.577,12.353,12.55,7574,0
+RXD.US,D,20250718,000000,12.5474,12.75,12.4935,12.7291,15725,0
+RXD.US,D,20250721,000000,12.767,12.858,12.6935,12.8495,9757,0
+RXD.US,D,20250722,000000,12.5105,12.75,12.31,12.3626,11464,0
+RXD.US,D,20250723,000000,12.02,12.13,11.88,11.8806,15782,0
+RXD.US,D,20250724,000000,11.835,12.03,11.835,11.96,9624,0
+RXD.US,D,20250725,000000,11.84,11.95,11.83,11.8531,3517,0
+RXD.US,D,20250728,000000,11.915,12.08,11.88,12.0694,5006,0
+RXD.US,D,20250729,000000,12.46,12.46,12.1201,12.2258,8321,0
+RXD.US,D,20250730,000000,12.04,12.35,12.04,12.2673,7367,0
+RXD.US,D,20250731,000000,12.455,13.05,12.38,12.9489,19470,0
+RXD.US,D,20250801,000000,12.85,13.06,12.7901,12.83,13268,0
+RXD.US,D,20250804,000000,12.69,12.77,12.4745,12.4745,15370,0
+RXD.US,D,20250805,000000,12.62,12.66,12.51,12.5631,5377,0
+RXD.US,D,20250806,000000,12.73,12.945,12.73,12.945,6039,0
+RXD.US,D,20250807,000000,13.1715,13.4599,13.05,13.2601,16335,0
+RXD.US,D,20250808,000000,13.0442,13.21,12.94,13.0232,11321,0
+RXD.US,D,20250811,000000,12.995,13.0187,12.8113,13.0187,8587,0
+RXD.US,D,20250812,000000,12.97,13.06,12.83,12.842,14297,0
+RXD.US,D,20250813,000000,12.72,12.72,12.405,12.41,21439,0
+RXD.US,D,20250814,000000,12.54,12.6,12.29,12.2933,19185,0
+RXD.US,D,20250815,000000,12.1,12.1,11.857,11.8993,11372,0
+RXD.US,D,20250818,000000,11.83,12.77,11.81,11.9503,14252,0
+RXD.US,D,20250819,000000,11.88,11.9106,11.75,11.77,17302,0
+RXD.US,D,20250820,000000,11.8511,11.8511,11.61,11.6864,9522,0
+RXD.US,D,20250821,000000,11.66,11.78,11.5,11.7565,7478,0
+RXD.US,D,20250822,000000,11.5658,11.6115,11.5,11.6115,3506,0
+RXD.US,D,20250825,000000,11.78,11.94,11.76,11.89,9227,0
+RXD.US,D,20250826,000000,11.825,11.8702,11.77,11.7777,3595,0
+RXD.US,D,20250827,000000,11.71,11.8455,11.66,11.7805,1173,0
+RXD.US,D,20250828,000000,11.94,11.9963,11.8848,11.8848,2596,0
+RXD.US,D,20250829,000000,11.8254,11.84,11.743,11.743,3426,0
+RXD.US,D,20250902,000000,11.77,11.84,11.7445,11.7456,2432,0
+RXD.US,D,20250903,000000,11.8009,11.9497,11.8009,11.8681,3626,0
+RXD.US,D,20250904,000000,11.7905,11.7905,11.74,11.7535,2034,0
+RXD.US,D,20250905,000000,11.67,11.74,11.65,11.7064,2908,0
+RXD.US,D,20250908,000000,11.9138,11.9138,11.68,11.6801,8366,0
+RXD.US,D,20250909,000000,11.59,11.67,11.57,11.58,5048,0
+RXD.US,D,20250910,000000,11.7009,11.852,11.7009,11.7685,6094,0
+RXD.US,D,20250911,000000,11.5907,11.5907,11.36,11.367,6117,0
+RXD.US,D,20250912,000000,11.45,11.6331,11.45,11.6331,2624,0
+RXD.US,D,20250915,000000,11.85,11.9,11.82,11.8527,11241,0
+RXD.US,D,20250916,000000,11.86,11.91,11.84,11.8582,1360,0
+RXD.US,D,20250917,000000,11.7815,11.98,11.7095,11.8304,13127,0
+RXD.US,D,20250918,000000,11.72,11.83,11.71,11.7705,1780,0
+RXD.US,D,20250922,000000,11.8976,11.8976,11.78,11.8152,14490,0
+RXD.US,D,20250923,000000,11.7553,11.81,11.73,11.79,12991,0
+RXD.US,D,20250924,000000,11.72,11.7645,11.7,11.7645,2381,0
+RXD.US,D,20250925,000000,11.9246,12.215,11.9246,12.1532,8514,0
+RXD.US,D,20250926,000000,12.025,12.08,11.88,11.91,10727,0
+RXD.US,D,20250929,000000,11.91,12.04,11.83,11.8871,8836,0
+RXD.US,D,20250930,000000,11.79,11.795,11.24,11.2672,15308,0
+RXD.US,D,20251001,000000,11.014,11.014,10.56,10.6112,24132,0
+RXD.US,D,20251002,000000,10.61,10.7565,10.61,10.6418,6967,0
+RXD.US,D,20251003,000000,10.41,10.41,10.3,10.4092,3099,0
+RXD.US,D,20251006,000000,10.4,10.5241,10.3505,10.5119,7742,0
+RXD.US,D,20251007,000000,10.53,10.53,10.4958,10.4958,669,0
+RXD.US,D,20251008,000000,10.16,10.4626,10.16,10.4626,1641,0
+RXD.US,D,20251009,000000,10.44,10.5147,10.44,10.5147,1094,0
+RXD.US,D,20251010,000000,10.52,10.81,10.52,10.79,3124,0
+RXD.US,D,20251013,000000,10.805,10.89,10.7399,10.8317,6272,0
+RXD.US,D,20251014,000000,10.923,10.923,10.794,10.794,2913,0
+RXD.US,D,20251015,000000,10.7598,10.93,10.7598,10.7866,1668,0
+RXD.US,D,20251016,000000,10.64,10.83,10.62,10.8225,6199,0
+RXD.US,D,20251017,000000,10.8101,10.8101,10.6629,10.6757,5944,0
+RXD.US,D,20251020,000000,10.54,10.5468,10.41,10.48,13159,0
+RXD.US,D,20251021,000000,10.44,10.47,10.3664,10.3858,2057,0
+RXD.US,D,20251023,000000,10.28,10.2801,10.28,10.2801,1164,0
+RXD.US,D,20251024,000000,10.26,10.2729,10.26,10.2729,692,0
+RXD.US,D,20251027,000000,10.3468,10.36,10.21,10.28,2840,0
+RXD.US,D,20251028,000000,10.37,10.3898,10.3671,10.3671,3818,0
+RXD.US,D,20251029,000000,10.48,10.6,10.39,10.54,2552,0
+RXD.US,D,20251030,000000,10.3831,10.5534,10.3831,10.5534,1936,0
+RXD.US,D,20251031,000000,10.635,10.635,10.53,10.5349,1023,0
+RXD.US,D,20251103,000000,10.74,10.74,10.5559,10.5559,1133,0
+RXD.US,D,20251104,000000,10.55,10.55,10.41,10.4979,5479,0
+RXD.US,D,20251105,000000,10.415,10.473,10.29,10.3593,4614,0
+RXD.US,D,20251106,000000,10.4499,10.53,10.31,10.3211,12144,0
+RXD.US,D,20251107,000000,10.45,10.49,10.3243,10.3243,17494,0
+RXD.US,D,20251110,000000,10.21,10.29,10.1433,10.15,6402,0
+RXD.US,D,20251111,000000,9.8445,10.05,9.65,9.6568,19499,0
+RXD.US,D,20251112,000000,9.65,9.65,9.4,9.4074,25422,0
+RXD.US,D,20251113,000000,9.33,9.4295,9.21,9.4223,19897,0
+RXD.US,D,20251114,000000,9.5,9.6,9.42,9.5399,21482,0
+RXD.US,D,20251117,000000,9.67,9.79,9.37,9.56,32246,0
+RXD.US,D,20251118,000000,9.56,9.56,9.42,9.4406,4894,0
+RXD.US,D,20251119,000000,9.505,9.55,9.4795,9.4795,6729,0
+RXD.US,D,20251120,000000,9.4168,9.5991,9.385,9.5991,4475,0
+RXD.US,D,20251121,000000,9.4859,9.4859,9.105,9.1609,21308,0
+RXD.US,D,20251124,000000,9.1899,9.23,9.06,9.1244,9989,0
+RXD.US,D,20251125,000000,8.95,8.95,8.715,8.7258,16112,0
+RXD.US,D,20251126,000000,8.71,8.78,8.7099,8.7443,5465,0
+RXD.US,D,20251128,000000,8.7,8.918,8.6,8.8602,18781,0
+RXD.US,D,20251201,000000,8.9399,9.13,8.911,9.1226,15157,0
+RXD.US,D,20251202,000000,9.2073,9.24,9.14,9.23,26656,0
+RXD.US,D,20251203,000000,9.14,9.18,9.11,9.14,12014,0
+RXD.US,D,20251204,000000,9.17,9.3499,9.17,9.3153,6805,0
+RXD.US,D,20251205,000000,9.3,9.41,9.28,9.36,5116,0
+RXD.US,D,20251208,000000,9.5,9.64,9.5,9.6225,6415,0
+RXD.US,D,20251209,000000,9.5205,9.81,9.5205,9.81,13797,0
+RXD.US,D,20251210,000000,9.8302,9.8302,9.5105,9.515,19092,0
+RXD.US,D,20251211,000000,9.3301,9.3522,9.3301,9.3522,452,0
+RXD.US,D,20251212,000000,9.251,9.34,9.24,9.27,18393,0
+RXD.US,D,20251215,000000,9.22,9.22,9.03,9.03,9781,0
+RXD.US,D,20251216,000000,9.2,9.3867,9.2,9.2722,4234,0
+RXD.US,D,20251217,000000,9.25,9.32,9.25,9.3,1714,0
+RXD.US,D,20251218,000000,9.2,9.29,9.17,9.29,3504,0
+RXD.US,D,20251219,000000,9.35,9.35,9.14,9.2,6704,0
+RXD.US,D,20251222,000000,9.06,9.18,9.06,9.06,3117,0
+RXD.US,D,20251223,000000,9.17,9.17,9.09,9.109,3795,0
+RXD.US,D,20251224,000000,8.97,8.98,8.93,8.94,3102,0
+RXD.US,D,20251226,000000,9,9.03,8.9287,8.9287,7070,0
+RXD.US,D,20251229,000000,8.92,8.95,8.92,8.95,1228,0
+RXD.US,D,20251230,000000,8.95,9.01,8.92,9.01,5877,0
+RXD.US,D,20251231,000000,9.02,9.08,8.97,9.07,9007,0
+RXD.US,D,20260102,000000,9.01,9.02,8.988,8.99,5123,0
+RXD.US,D,20260105,000000,9.0169,9.26,9.0169,9.08,7872,0
+RXD.US,D,20260106,000000,8.99,8.99,8.7081,8.7081,7526,0
+RXD.US,D,20260107,000000,8.5325,8.5699,8.5258,8.5258,1390,0
+RXD.US,D,20260108,000000,8.46,8.69,8.46,8.69,4000,0
+RXD.US,D,20260109,000000,8.73,8.7921,8.73,8.7921,520,0
+RXD.US,D,20260112,000000,8.8668,8.895,8.7887,8.7887,2115,0
+RXD.US,D,20260113,000000,8.9,8.9672,8.86,8.8785,2072,0
+RXD.US,D,20260114,000000,8.8009,8.865,8.7472,8.7472,2399,0
+RXD.US,D,20260115,000000,8.93,8.93,8.73,8.8565,11393,0
+RXD.US,D,20260116,000000,8.93,8.9823,8.9299,8.9823,591,0
+RXD.US,D,20260120,000000,9.0086,9.11,8.98,9.05,15163,0
+RXD.US,D,20260121,000000,8.69,8.715,8.69,8.7078,391,0
+RXD.US,D,20260122,000000,8.7499,8.7499,8.661,8.7053,1011,0
+RXD.US,D,20260123,000000,8.85,8.85,8.8,8.8055,715,0
+RXD.US,D,20260126,000000,8.71,8.7337,8.71,8.7337,3656,0
+RXD.US,D,20260127,000000,8.949,9.11,8.84,9.034,11821,0
+RXD.US,D,20260128,000000,9.1799,9.27,9.155,9.1675,17841,0
+RXD.US,D,20260129,000000,9.145,9.2276,9.145,9.2276,2112,0
+RXD.US,D,20260130,000000,9.27,9.3,9.11,9.1254,24065,0
+RXD.US,D,20260202,000000,9.1,9.1,8.9675,9.0113,3047,0
+RXD.US,D,20260203,000000,8.89,9.23,8.88,9.1933,11189,0
+RXD.US,D,20260204,000000,9.0335,9.09,8.89,8.9792,5301,0
+RXD.US,D,20260205,000000,9.01,9.1101,9.01,9.1101,1399,0
+RXD.US,D,20260206,000000,8.87,8.87,8.78,8.7833,1169,0
+RXD.US,D,20260209,000000,8.88,8.9449,8.86,8.9449,882,0
+RXD.US,D,20260210,000000,8.85,9.08,8.85,9.07,15747,0
+RXD.US,D,20260211,000000,9.18,9.18,8.9468,8.9468,30359,0
+RXD.US,D,20260212,000000,8.95,9.05,8.84,8.9765,4696,0
+RXD.US,D,20260213,000000,8.89,8.89,8.7299,8.8283,10268,0
+RXD.US,D,20260217,000000,8.732,8.89,8.73,8.82,7154,0
+RXD.US,D,20260218,000000,8.8825,8.91,8.8507,8.86,1042,0
diff --git a/daily/us/nyse etfs/1/rzv.us.txt b/daily/us/nyse etfs/1/rzv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76d0d52f4d6ccdcb93f3c9ba8f4cd7e9ff04836f
--- /dev/null
+++ b/daily/us/nyse etfs/1/rzv.us.txt	
@@ -0,0 +1,4994 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RZV.US,D,20060307,000000,33.4959,33.4959,33.351,33.3749,60984.580542286,0
+RZV.US,D,20060308,000000,33.1765,33.1765,33.1765,33.1765,103.83356964799,0
+RZV.US,D,20060309,000000,33.1586,33.1586,33.1586,33.1586,103.83356964799,0
+RZV.US,D,20060310,000000,33.5227,33.5227,33.3749,33.3749,61881.783231477,0
+RZV.US,D,20060313,000000,33.8659,33.8659,33.6943,33.7191,11590.044177116,0
+RZV.US,D,20060315,000000,34.1031,34.1031,34.1031,34.1031,1126.0397795807,0
+RZV.US,D,20060316,000000,34.3689,34.4591,34.3243,34.3243,1349.8364054239,0
+RZV.US,D,20060317,000000,34.3867,34.3867,34.233,34.233,4275.3220279335,0
+RZV.US,D,20060320,000000,34.5127,34.5127,34.5127,34.5127,103.83356964799,0
+RZV.US,D,20060321,000000,34.3331,34.4591,34.3331,34.4591,221.78044002484,0
+RZV.US,D,20060322,000000,34.2885,34.6357,34.2885,34.6357,1689.5637158256,0
+RZV.US,D,20060324,000000,34.839,34.9204,34.8113,34.9204,3712.8061845977,0
+RZV.US,D,20060327,000000,34.9461,34.9461,34.8658,34.8658,1689.5637158256,0
+RZV.US,D,20060329,000000,35.0632,35.2736,35.0632,35.2736,898.21078210062,0
+RZV.US,D,20060330,000000,35.4788,35.4788,35.2993,35.2993,675.42224916657,0
+RZV.US,D,20060331,000000,35.2556,35.2556,35.2556,35.2556,339.72731040169,0
+RZV.US,D,20060403,000000,35.3261,35.5066,35.214,35.214,52320.021987679,0
+RZV.US,D,20060404,000000,35.2408,35.3827,35.2408,35.3827,3150.290341262,0
+RZV.US,D,20060405,000000,35.2041,35.2041,35.2041,35.2041,221.78044002484,0
+RZV.US,D,20060407,000000,35.089,35.089,35.089,35.089,898.21078210062,0
+RZV.US,D,20060410,000000,35.1059,35.1059,34.7775,34.7775,339.72731040169,0
+RZV.US,D,20060411,000000,35.0266,35.0266,34.4334,34.4334,1689.5637158256,0
+RZV.US,D,20060412,000000,34.5217,34.5722,34.5127,34.5722,898.21078210062,0
+RZV.US,D,20060413,000000,34.8212,34.8212,34.6168,34.6168,1013.1333737499,0
+RZV.US,D,20060417,000000,34.7161,34.7161,34.5553,34.5722,782.28009754217,0
+RZV.US,D,20060419,000000,35.4442,35.6118,35.4352,35.6118,4166.4479937394,0
+RZV.US,D,20060420,000000,35.6118,35.718,35.3737,35.6039,1460.7266254364,0
+RZV.US,D,20060421,000000,35.7983,35.7983,35.5632,35.5632,782.28009754217,0
+RZV.US,D,20060424,000000,35.5443,35.5443,35.3539,35.3539,1235.9219066839,0
+RZV.US,D,20060425,000000,35.3172,35.3172,35.3172,35.3172,103.83356964799,0
+RZV.US,D,20060426,000000,35.5959,35.5959,35.4154,35.4154,1460.7266254364,0
+RZV.US,D,20060427,000000,35.1426,35.4154,34.9283,35.2041,1235.9219066839,0
+RZV.US,D,20060428,000000,35.5533,35.6207,35.4075,35.4075,898.21078210062,0
+RZV.US,D,20060501,000000,35.4978,35.5959,35.3261,35.3261,1574.6411241764,0
+RZV.US,D,20060502,000000,35.3261,35.6297,35.2736,35.6207,2251.0714662522,0
+RZV.US,D,20060504,000000,35.7725,35.7725,35.7725,35.7725,103.83356964799,0
+RZV.US,D,20060505,000000,36.084,36.2883,36.084,36.2337,4166.4479937394,0
+RZV.US,D,20060508,000000,36.1733,36.1832,36.1366,36.1832,898.21078210062,0
+RZV.US,D,20060510,000000,36.1464,36.1464,35.7815,35.7913,564.53202915415,0
+RZV.US,D,20060511,000000,35.1148,35.1148,34.8857,34.8857,451.62562332332,0
+RZV.US,D,20060512,000000,34.477,34.477,34.1229,34.1229,29705.473755509,0
+RZV.US,D,20060515,000000,33.9671,33.9671,33.8659,33.8659,23177.064075506,0
+RZV.US,D,20060516,000000,34.224,34.224,34.0485,34.0485,675.42224916657,0
+RZV.US,D,20060517,000000,33.8461,33.8461,33.5932,33.5932,4387.2203408551,0
+RZV.US,D,20060518,000000,33.7102,33.7459,33.366,33.366,26999.752387206,0
+RZV.US,D,20060519,000000,33.2599,33.5762,33.2599,33.5762,19463.249797998,0
+RZV.US,D,20060522,000000,33.3412,33.3412,33.1954,33.1954,3375.0950600144,0
+RZV.US,D,20060523,000000,33.6853,33.6853,33.1686,33.1686,782.28009754217,0
+RZV.US,D,20060524,000000,32.9642,33.4027,32.9484,33.4027,1800.453935838,0
+RZV.US,D,20060525,000000,33.5932,33.6298,33.5932,33.602,30827.481163453,0
+RZV.US,D,20060526,000000,33.986,33.986,33.8104,33.8104,2810.5630308603,0
+RZV.US,D,20060530,000000,33.366,33.366,32.991,32.991,1800.453935838,0
+RZV.US,D,20060531,000000,33.2043,33.3412,33.2043,33.3412,2699.6728108479,0
+RZV.US,D,20060601,000000,33.5932,33.856,33.5932,33.856,564.53202915415,0
+RZV.US,D,20060602,000000,33.7736,33.9671,33.7736,33.9671,2251.0714662522,0
+RZV.US,D,20060605,000000,33.5227,33.5227,33.0664,33.0664,2361.9616862646,0
+RZV.US,D,20060606,000000,32.8958,32.8958,32.8521,32.8521,675.42224916657,0
+RZV.US,D,20060608,000000,32.6249,32.9484,32.5744,32.9314,2928.5099012371,0
+RZV.US,D,20060613,000000,32.0576,32.0576,31.5893,31.5893,44666.580621004,0
+RZV.US,D,20060614,000000,31.5249,31.5249,31.5249,31.5249,103.83356964799,0
+RZV.US,D,20060615,000000,32.256,32.5565,32.256,32.5476,1013.1333737499,0
+RZV.US,D,20060616,000000,32.6161,32.6161,32.2659,32.2659,339.72731040169,0
+RZV.US,D,20060619,000000,31.9187,31.9187,31.9187,31.9187,103.83356964799,0
+RZV.US,D,20060620,000000,31.7927,31.7927,31.6846,31.6846,3375.0950600144,0
+RZV.US,D,20060622,000000,32.1102,32.2748,32.1102,32.2748,1689.5637158256,0
+RZV.US,D,20060623,000000,32.2083,32.246,32.2083,32.246,898.21078210062,0
+RZV.US,D,20060627,000000,32.8135,32.8135,32.3314,32.3314,339.72731040169,0
+RZV.US,D,20060628,000000,32.3224,32.3224,32.3224,32.3224,564.53202915415,0
+RZV.US,D,20060629,000000,32.991,33.5158,32.991,33.5058,898.21078210062,0
+RZV.US,D,20060630,000000,33.8461,33.8461,33.8461,33.8461,1126.0397795807,0
+RZV.US,D,20060705,000000,33.5058,33.5058,33.5058,33.5058,451.62562332332,0
+RZV.US,D,20060707,000000,33.7191,33.7191,33.3749,33.3749,3936.602810441,0
+RZV.US,D,20060711,000000,33.3412,33.6387,33.3412,33.6387,1013.1333737499,0
+RZV.US,D,20060712,000000,33.5932,33.5932,33.0327,33.0327,3375.0950600144,0
+RZV.US,D,20060713,000000,32.749,32.749,32.3393,32.3393,4722.91527962,0
+RZV.US,D,20060714,000000,32.1102,32.1102,32.0476,32.0476,3712.8061845977,0
+RZV.US,D,20060717,000000,32.1369,32.1369,32.1369,32.1369,898.21078210062,0
+RZV.US,D,20060718,000000,32.1795,32.1795,32.1795,32.1795,103.83356964799,0
+RZV.US,D,20060719,000000,32.7321,33.0079,32.7321,33.0079,1235.9219066839,0
+RZV.US,D,20060721,000000,31.9951,31.9951,31.7837,31.7837,898.21078210062,0
+RZV.US,D,20060724,000000,32.1895,32.6507,32.1895,32.6507,3150.290341262,0
+RZV.US,D,20060725,000000,32.8432,32.9811,32.8135,32.9811,7649.4089950387,0
+RZV.US,D,20060726,000000,32.8799,32.9811,32.8799,32.9811,3826.7206833377,0
+RZV.US,D,20060728,000000,32.8799,33.114,32.7867,33.114,4503.1510254135,0
+RZV.US,D,20060731,000000,33.2687,33.2687,33.2687,33.2687,221.78044002484,0
+RZV.US,D,20060801,000000,32.495,32.6249,32.495,32.6249,564.53202915415,0
+RZV.US,D,20060802,000000,32.9226,32.9226,32.741,32.741,221.78044002484,0
+RZV.US,D,20060804,000000,33.5485,33.5485,32.8858,32.8858,2025.2586545905,0
+RZV.US,D,20060807,000000,32.6855,32.7589,32.6855,32.7589,782.28009754217,0
+RZV.US,D,20060808,000000,32.7678,32.871,32.3314,32.3314,898.21078210062,0
+RZV.US,D,20060809,000000,32.3482,32.3949,32.0308,32.0397,3150.290341262,0
+RZV.US,D,20060810,000000,31.9534,32.3314,31.9534,32.2659,2928.5099012371,0
+RZV.US,D,20060811,000000,31.8106,31.9098,31.8106,31.9098,782.28009754217,0
+RZV.US,D,20060814,000000,32.4226,32.4226,32.004,32.004,1349.8364054239,0
+RZV.US,D,20060815,000000,32.4672,32.5744,32.3661,32.5744,675.42224916657,0
+RZV.US,D,20060816,000000,32.4037,33.0852,32.4037,33.0852,2810.5630308603,0
+RZV.US,D,20060817,000000,33.0327,33.2767,33.0327,33.1408,8779.4811462562,0
+RZV.US,D,20060818,000000,32.9484,33.0158,32.9484,33.0158,898.21078210062,0
+RZV.US,D,20060821,000000,33.0158,33.0407,32.9226,32.9226,8998.2373075534,0
+RZV.US,D,20060822,000000,33.2311,33.2687,33.2311,33.2687,1235.9219066839,0
+RZV.US,D,20060823,000000,33.1586,33.1586,32.8958,32.9226,564.53202915415,0
+RZV.US,D,20060824,000000,32.5833,32.7678,32.5833,32.7222,564.53202915415,0
+RZV.US,D,20060825,000000,32.5923,32.8135,32.5923,32.8135,2251.0714662522,0
+RZV.US,D,20060828,000000,32.9226,33.1318,32.9226,33.1318,1574.6411241764,0
+RZV.US,D,20060829,000000,33.1498,33.5316,33.1041,33.4771,1349.8364054239,0
+RZV.US,D,20060830,000000,33.6853,33.6853,33.602,33.602,339.72731040169,0
+RZV.US,D,20060901,000000,33.6387,33.8014,33.6387,33.8014,4835.8216854508,0
+RZV.US,D,20060905,000000,33.8659,34.0485,33.8659,34.0485,2474.8680920954,0
+RZV.US,D,20060906,000000,33.9483,33.9483,33.5158,33.5158,5626.1665262666,0
+RZV.US,D,20060907,000000,33.4671,33.4671,33.1686,33.1686,1460.7266254364,0
+RZV.US,D,20060908,000000,33.1586,33.1586,33.1586,33.1586,221.78044002484,0
+RZV.US,D,20060912,000000,33.4959,33.6943,33.486,33.6943,451.62562332332,0
+RZV.US,D,20060913,000000,33.9165,34.0226,33.9165,34.0038,675.42224916657,0
+RZV.US,D,20060914,000000,34.1229,34.1229,33.9076,33.9076,564.53202915415,0
+RZV.US,D,20060915,000000,33.728,33.8391,33.728,33.8391,451.62562332332,0
+RZV.US,D,20060918,000000,33.8292,33.8292,33.6853,33.7459,1460.7266254364,0
+RZV.US,D,20060919,000000,33.6387,33.6387,33.1586,33.612,1126.0397795807,0
+RZV.US,D,20060920,000000,34.0485,34.0485,34.0316,34.0316,451.62562332332,0
+RZV.US,D,20060921,000000,34.1129,34.1129,33.6853,33.6853,2025.2586545905,0
+RZV.US,D,20060922,000000,33.5396,33.5396,33.2043,33.359,2699.6728108479,0
+RZV.US,D,20060925,000000,33.856,33.9572,33.7459,33.9572,675.42224916657,0
+RZV.US,D,20060926,000000,33.9413,34.1615,33.9165,34.0673,1574.6411241764,0
+RZV.US,D,20060928,000000,34.0485,34.0485,34.0485,34.0485,221.78044002484,0
+RZV.US,D,20060929,000000,33.9483,33.9483,33.7191,33.7191,339.72731040169,0
+RZV.US,D,20061002,000000,33.5564,33.5564,33.5564,33.5564,675.42224916657,0
+RZV.US,D,20061003,000000,33.4106,33.6576,33.3312,33.5664,1013.1333737499,0
+RZV.US,D,20061004,000000,33.7926,34.0584,33.7926,34.0584,564.53202915415,0
+RZV.US,D,20061009,000000,34.2151,34.4591,34.2151,34.4591,898.21078210062,0
+RZV.US,D,20061010,000000,34.5127,34.6446,34.4422,34.6168,2699.6728108479,0
+RZV.US,D,20061011,000000,34.4334,34.6446,34.4334,34.5722,4613.0331525167,0
+RZV.US,D,20061012,000000,34.6724,34.8936,34.6724,34.8936,564.53202915415,0
+RZV.US,D,20061013,000000,35.1952,35.4352,35.1952,35.4352,1235.9219066839,0
+RZV.US,D,20061016,000000,35.4352,35.6485,35.4352,35.6386,2361.9616862646,0
+RZV.US,D,20061017,000000,35.3172,35.5443,35.3172,35.5443,782.28009754217,0
+RZV.US,D,20061018,000000,35.6932,35.6932,35.3827,35.4154,19240.461265065,0
+RZV.US,D,20061020,000000,35.4788,35.5632,35.4788,35.5632,2928.5099012371,0
+RZV.US,D,20061023,000000,35.5066,35.6574,35.5066,35.5533,12374.340460477,0
+RZV.US,D,20061024,000000,35.5533,35.6118,35.4978,35.6118,2025.2586545905,0
+RZV.US,D,20061026,000000,36.1733,36.333,35.8786,36.333,2361.9616862646,0
+RZV.US,D,20061027,000000,36.2516,36.2605,35.9154,35.9154,3712.8061845977,0
+RZV.US,D,20061030,000000,35.8509,35.8509,35.8509,35.8509,103.83356964799,0
+RZV.US,D,20061031,000000,35.8697,35.8697,35.701,35.701,339.72731040169,0
+RZV.US,D,20061101,000000,35.6386,35.6386,34.9204,34.9204,10018.427331668,0
+RZV.US,D,20061102,000000,34.8658,34.8658,34.8113,34.8113,564.53202915415,0
+RZV.US,D,20061103,000000,34.9105,34.9105,34.6635,34.8579,1235.9219066839,0
+RZV.US,D,20061106,000000,35.0444,35.2408,35.0344,35.2408,3602.9240574945,0
+RZV.US,D,20061107,000000,35.2904,35.5632,35.2556,35.2556,4613.0331525167,0
+RZV.US,D,20061108,000000,35.4888,35.6832,35.4442,35.6386,2139.1731533305,0
+RZV.US,D,20061109,000000,35.5245,35.5245,35.2814,35.2814,1574.6411241764,0
+RZV.US,D,20061110,000000,35.3351,35.3351,35.3351,35.3351,221.78044002484,0
+RZV.US,D,20061113,000000,35.5245,35.8429,35.5245,35.8429,339.72731040169,0
+RZV.US,D,20061114,000000,35.8886,36.4461,35.8886,36.4461,4049.5092162718,0
+RZV.US,D,20061115,000000,36.5462,36.7962,36.5462,36.7962,2587.7744979262,0
+RZV.US,D,20061116,000000,36.9282,36.9282,36.698,36.7704,3150.290341262,0
+RZV.US,D,20061117,000000,36.4461,36.6087,36.4461,36.5998,782.28009754217,0
+RZV.US,D,20061120,000000,36.4559,36.8051,36.4291,36.7079,21153.821606733,0
+RZV.US,D,20061121,000000,36.7962,36.8329,36.7962,36.8329,1349.8364054239,0
+RZV.US,D,20061122,000000,36.8429,36.8855,36.7962,36.8587,6977.0110245997,0
+RZV.US,D,20061124,000000,36.9361,36.9361,36.9361,36.9361,103.83356964799,0
+RZV.US,D,20061127,000000,36.8527,36.8527,36.0135,36.0135,7649.4089950387,0
+RZV.US,D,20061128,000000,36.084,36.1178,36.0473,36.1178,339.72731040169,0
+RZV.US,D,20061129,000000,36.2189,36.4044,36.2189,36.4044,339.72731040169,0
+RZV.US,D,20061130,000000,36.4044,36.7268,36.4044,36.6791,339.72731040169,0
+RZV.US,D,20061201,000000,36.571,36.571,36.2337,36.2337,782.28009754217,0
+RZV.US,D,20061204,000000,36.5462,37.2128,36.5462,37.1524,2025.2586545905,0
+RZV.US,D,20061205,000000,37.3557,37.3557,37.195,37.2684,782.28009754217,0
+RZV.US,D,20061206,000000,37.0691,37.2763,37.0691,37.2763,675.42224916657,0
+RZV.US,D,20061207,000000,37.2327,37.2327,37.1246,37.1792,898.21078210062,0
+RZV.US,D,20061208,000000,37.0958,37.0958,37.0958,37.0958,221.78044002484,0
+RZV.US,D,20061211,000000,37.1702,37.1702,37.1702,37.1702,103.83356964799,0
+RZV.US,D,20061212,000000,37.195,37.195,37.1702,37.1702,339.72731040169,0
+RZV.US,D,20061213,000000,37.1792,37.1792,37.0869,37.0869,564.53202915415,0
+RZV.US,D,20061214,000000,37.4707,37.4707,37.438,37.438,339.72731040169,0
+RZV.US,D,20061215,000000,37.319,37.319,37.2931,37.2931,2025.2586545905,0
+RZV.US,D,20061218,000000,37.0869,37.0869,36.7804,36.7804,221.78044002484,0
+RZV.US,D,20061219,000000,36.571,36.7337,36.571,36.7337,1800.453935838,0
+RZV.US,D,20061220,000000,37.0779,37.0779,36.9113,36.953,898.21078210062,0
+RZV.US,D,20061221,000000,37.1612,37.1612,36.8151,36.825,1911.3441558505,0
+RZV.US,D,20061222,000000,36.8151,36.8755,36.8151,36.8755,221.78044002484,0
+RZV.US,D,20061226,000000,37.1702,37.3091,37.1702,37.3091,782.28009754217,0
+RZV.US,D,20061227,000000,37.5491,37.6404,37.5144,37.6404,2139.1731533305,0
+RZV.US,D,20061228,000000,37.5858,37.6761,37.5858,37.6761,1574.6411241764,0
+RZV.US,D,20061229,000000,37.5402,37.5402,37.3001,37.3289,1460.7266254364,0
+RZV.US,D,20070103,000000,37.3289,37.7733,37.0691,37.5323,20140.688232983,0
+RZV.US,D,20070104,000000,37.2495,37.3001,37.187,37.3001,2928.5099012371,0
+RZV.US,D,20070105,000000,37.2843,37.2843,36.6693,36.6693,2251.0714662522,0
+RZV.US,D,20070108,000000,36.4381,36.6693,36.324,36.6693,12937.864396722,0
+RZV.US,D,20070109,000000,36.6791,36.6791,36.2982,36.6593,2139.1731533305,0
+RZV.US,D,20070110,000000,36.5909,36.6891,36.5909,36.6335,4835.8216854508,0
+RZV.US,D,20070111,000000,37.0144,37.195,37.0144,37.1057,451.62562332332,0
+RZV.US,D,20070112,000000,37.3001,37.3824,37.3001,37.3656,7429.6447408322,0
+RZV.US,D,20070116,000000,37.5491,37.5759,37.3824,37.3824,11925.739115881,0
+RZV.US,D,20070117,000000,37.5055,37.5144,37.2406,37.5144,3375.0950600144,0
+RZV.US,D,20070118,000000,37.3289,37.3289,37.0531,37.0531,5176.5570887617,0
+RZV.US,D,20070119,000000,37.1792,37.1792,37.1792,37.1792,103.83356964799,0
+RZV.US,D,20070122,000000,37.558,37.558,37.0065,37.0244,4387.2203408551,0
+RZV.US,D,20070123,000000,37.1524,37.4004,37.1524,37.3091,2587.7744979262,0
+RZV.US,D,20070124,000000,37.4102,37.7366,37.4102,37.7366,4049.5092162718,0
+RZV.US,D,20070125,000000,37.811,37.811,37.438,37.4469,3262.1886541836,0
+RZV.US,D,20070126,000000,37.2128,37.5858,37.2128,37.5858,3035.3677496127,0
+RZV.US,D,20070129,000000,37.8963,37.8963,37.817,37.8616,3936.602810441,0
+RZV.US,D,20070130,000000,37.8616,38.0382,37.8616,38.0382,1800.453935838,0
+RZV.US,D,20070131,000000,37.9221,38.3239,37.9221,38.3239,3602.9240574945,0
+RZV.US,D,20070201,000000,38.553,38.6532,38.4836,38.6442,2810.5630308603,0
+RZV.US,D,20070202,000000,38.7147,38.9379,38.7147,38.9111,12937.864396722,0
+RZV.US,D,20070205,000000,38.8387,38.8387,38.6869,38.6869,1235.9219066839,0
+RZV.US,D,20070206,000000,38.802,38.919,38.679,38.919,4049.5092162718,0
+RZV.US,D,20070207,000000,38.8556,39.0549,38.8556,39.0351,5514.268213345,0
+RZV.US,D,20070208,000000,38.929,38.929,38.7494,38.8644,4275.3220279335,0
+RZV.US,D,20070209,000000,38.7851,38.8556,38.3585,38.3585,1235.9219066839,0
+RZV.US,D,20070212,000000,38.4588,38.4588,38.2802,38.3755,4425.5278714048,0
+RZV.US,D,20070213,000000,38.5183,38.67,38.5183,38.6622,2080.7037645967,0
+RZV.US,D,20070214,000000,38.7068,38.8922,38.5719,38.6442,14965.139237131,0
+RZV.US,D,20070215,000000,38.7068,38.8644,38.5719,38.7593,8779.4811462562,0
+RZV.US,D,20070216,000000,38.5451,38.8644,38.5451,38.8644,5289.4634945925,0
+RZV.US,D,20070220,000000,38.7593,39.2752,38.7593,39.2127,3375.0950600144,0
+RZV.US,D,20070221,000000,39.0798,39.2494,39.0798,39.2494,6754.2224916657,0
+RZV.US,D,20070222,000000,39.284,39.3883,39.1234,39.3268,4503.1510254135,0
+RZV.US,D,20070223,000000,39.2583,39.291,39.2225,39.291,1800.453935838,0
+RZV.US,D,20070226,000000,39.284,39.3268,39.0271,39.1581,7241.1313668111,0
+RZV.US,D,20070227,000000,38.6075,38.67,37.817,37.817,11023.495962144,0
+RZV.US,D,20070228,000000,37.8526,38.3159,37.4787,38.2802,9785.5578696416,0
+RZV.US,D,20070301,000000,37.2585,38.0669,37.2585,37.9509,27810.259086206,0
+RZV.US,D,20070302,000000,37.7465,37.7465,37.4192,37.438,5737.056746279,0
+RZV.US,D,20070305,000000,36.6503,36.8429,36.4381,36.4381,4613.0331525167,0
+RZV.US,D,20070306,000000,36.8755,37.3001,36.8429,37.3001,8549.6359629577,0
+RZV.US,D,20070307,000000,37.3289,37.4787,37.2406,37.2931,5737.056746279,0
+RZV.US,D,20070308,000000,37.558,37.6662,37.438,37.438,7084.8769658845,0
+RZV.US,D,20070309,000000,37.5323,37.567,37.2931,37.4787,5964.8857437591,0
+RZV.US,D,20070312,000000,37.5055,37.5055,37.3378,37.4707,1349.8364054239,0
+RZV.US,D,20070313,000000,37.2327,37.3091,36.5909,36.5909,9334.9403392275,0
+RZV.US,D,20070314,000000,36.6693,36.8934,36.571,36.8934,4387.2203408551,0
+RZV.US,D,20070315,000000,36.9113,37.2843,36.9113,37.2327,17441.015422136,0
+RZV.US,D,20070316,000000,37.1057,37.1792,36.8429,36.953,20587.27339176,0
+RZV.US,D,20070319,000000,37.2843,37.4192,37.2763,37.2763,3602.9240574945,0
+RZV.US,D,20070320,000000,37.3001,37.5323,37.2843,37.5323,5399.3456216957,0
+RZV.US,D,20070321,000000,37.5948,38.1453,37.5491,37.9757,2928.5099012371,0
+RZV.US,D,20070322,000000,37.195,38.2346,37.195,38.2048,1574.6411241764,0
+RZV.US,D,20070323,000000,38.18,38.3159,38.1115,38.308,7429.6447408322,0
+RZV.US,D,20070326,000000,38.3397,38.3397,38.0382,38.1383,3826.7206833377,0
+RZV.US,D,20070327,000000,37.8963,37.9588,37.8348,37.9509,15299.826082986,0
+RZV.US,D,20070328,000000,37.7922,37.8268,37.6662,37.6761,1911.3441558505,0
+RZV.US,D,20070329,000000,37.9757,37.9757,37.567,37.8348,2251.0714662522,0
+RZV.US,D,20070330,000000,38.0203,38.0203,37.5858,37.7465,11364.231365455,0
+RZV.US,D,20070402,000000,37.9419,38.057,37.8268,38.057,84949.973272789,0
+RZV.US,D,20070403,000000,38.2624,38.4925,38.2624,38.4131,3150.290341262,0
+RZV.US,D,20070404,000000,38.2624,38.2624,38.2346,38.2534,5851.9793379283,0
+RZV.US,D,20070405,000000,38.1295,38.3755,38.1295,38.3755,2699.6728108479,0
+RZV.US,D,20070409,000000,38.3487,38.3665,38.2991,38.3308,1460.7266254364,0
+RZV.US,D,20070410,000000,38.3487,38.5451,38.2624,38.2624,28804.238694681,0
+RZV.US,D,20070411,000000,38.3308,38.3308,38.0014,38.1453,13048.754616734,0
+RZV.US,D,20070412,000000,38.0858,38.3943,38.0858,38.3943,10804.739800847,0
+RZV.US,D,20070413,000000,38.3585,38.5351,38.308,38.5351,3826.7206833377,0
+RZV.US,D,20070416,000000,38.8644,39.2305,38.8644,39.1492,4952.7604629184,0
+RZV.US,D,20070417,000000,39.0798,39.1581,38.8288,38.9835,15526.646987557,0
+RZV.US,D,20070418,000000,38.9925,38.9925,38.8922,38.8922,3712.8061845977,0
+RZV.US,D,20070419,000000,38.6175,38.8288,38.6175,38.6869,4275.3220279335,0
+RZV.US,D,20070420,000000,39.0619,39.167,39.0619,39.167,339.72731040169,0
+RZV.US,D,20070423,000000,39.2394,39.2394,39.0271,39.0876,3490.0176516637,0
+RZV.US,D,20070424,000000,38.9925,39.0351,38.9835,38.9835,1574.6411241764,0
+RZV.US,D,20070425,000000,39.167,39.4141,39.167,39.3456,2251.0714662522,0
+RZV.US,D,20070426,000000,39.3078,39.5708,39.291,39.5708,4166.4479937394,0
+RZV.US,D,20070427,000000,39.284,39.284,39.0798,39.167,4275.3220279335,0
+RZV.US,D,20070430,000000,39.167,39.167,38.4498,38.4676,4952.7604629184,0
+RZV.US,D,20070501,000000,38.5719,38.679,38.3159,38.679,6299.5725896148,0
+RZV.US,D,20070502,000000,38.8466,39.4061,38.8466,39.4061,3712.8061845977,0
+RZV.US,D,20070503,000000,39.3268,39.4428,39.3268,39.3456,1800.453935838,0
+RZV.US,D,20070504,000000,39.4061,39.4329,39.291,39.4329,2928.5099012371,0
+RZV.US,D,20070507,000000,39.543,39.543,39.4428,39.4716,6299.5725896148,0
+RZV.US,D,20070508,000000,39.284,39.3723,39.0351,39.3723,3602.9240574945,0
+RZV.US,D,20070509,000000,39.3356,39.7552,39.3356,39.6323,4722.91527962,0
+RZV.US,D,20070510,000000,39.3535,39.3535,38.8288,38.8288,5063.6506829309,0
+RZV.US,D,20070511,000000,39.0192,39.1134,38.9925,39.0619,5176.5570887617,0
+RZV.US,D,20070514,000000,39.1581,39.1581,38.6968,38.6968,7084.8769658845,0
+RZV.US,D,20070515,000000,38.7931,38.9657,38.4588,38.4836,26328.362509676,0
+RZV.US,D,20070516,000000,38.5619,38.5619,38.2891,38.5619,6863.0965258597,0
+RZV.US,D,20070517,000000,38.5351,38.5351,38.3665,38.3755,1911.3441558505,0
+RZV.US,D,20070518,000000,38.3755,38.6264,38.2624,38.6264,5851.9793379283,0
+RZV.US,D,20070521,000000,39.0549,39.167,39.0103,39.0103,2361.9616862646,0
+RZV.US,D,20070522,000000,39.2027,39.4061,39.1036,39.4061,8549.6359629577,0
+RZV.US,D,20070523,000000,39.5866,39.5866,39.1859,39.1859,1460.7266254364,0
+RZV.US,D,20070524,000000,39.2494,39.3456,38.6869,38.6869,6754.2224916657,0
+RZV.US,D,20070525,000000,38.9557,39.0956,38.9557,39.0351,4613.0331525167,0
+RZV.US,D,20070529,000000,39.1939,39.4527,39.1939,39.4329,19350.343392168,0
+RZV.US,D,20070530,000000,39.3268,39.6421,39.2027,39.6421,14515.529799626,0
+RZV.US,D,20070531,000000,39.788,39.788,39.6223,39.7037,2025.2586545905,0
+RZV.US,D,20070601,000000,40.0747,40.1382,40.0479,40.1382,4275.3220279335,0
+RZV.US,D,20070604,000000,40.0747,40.3237,40.0747,40.3237,8216.9653029204,0
+RZV.US,D,20070605,000000,40.2175,40.2175,39.7186,39.9031,29930.278474262,0
+RZV.US,D,20070606,000000,39.7186,39.7186,39.3793,39.4229,2474.8680920954,0
+RZV.US,D,20070607,000000,39.4974,39.4974,38.7673,38.7673,6411.4709025364,0
+RZV.US,D,20070608,000000,39.66,39.66,38.679,39.0876,15750.4436134,0
+RZV.US,D,20070611,000000,39.0023,39.045,38.919,38.9379,5626.1665262666,0
+RZV.US,D,20070612,000000,38.5817,38.67,38.3308,38.3308,4503.1510254135,0
+RZV.US,D,20070613,000000,38.4836,38.8556,38.422,38.7771,7877.2379925187,0
+RZV.US,D,20070614,000000,39.1581,39.1581,39.0956,39.1412,1013.1333737499,0
+RZV.US,D,20070615,000000,39.5787,39.5787,39.4795,39.5172,451.62562332332,0
+RZV.US,D,20070618,000000,39.543,39.543,39.2662,39.3723,14851.224738391,0
+RZV.US,D,20070619,000000,39.3268,39.3268,39.3268,39.3268,339.72731040169,0
+RZV.US,D,20070620,000000,39.6958,39.6958,39.0876,39.0876,6192.7147412391,0
+RZV.US,D,20070621,000000,39.0023,39.1323,38.9379,39.0351,898.21078210062,0
+RZV.US,D,20070622,000000,39.0619,39.0619,38.7931,38.7931,2139.1731533305,0
+RZV.US,D,20070625,000000,38.6532,38.8824,38.4042,38.4498,13839.09945755,0
+RZV.US,D,20070626,000000,38.5183,38.5183,38.2048,38.2891,2361.9616862646,0
+RZV.US,D,20070627,000000,37.8526,38.6264,37.8526,38.6264,32856.772189681,0
+RZV.US,D,20070628,000000,38.8208,38.9657,38.8208,38.8556,1126.0397795807,0
+RZV.US,D,20070629,000000,38.9022,38.9022,38.5093,38.5093,4387.2203408551,0
+RZV.US,D,20070702,000000,38.7415,39.167,38.7415,39.1234,3150.290341262,0
+RZV.US,D,20070703,000000,39.2027,39.2127,39.2027,39.2127,451.62562332332,0
+RZV.US,D,20070705,000000,39.2394,39.2583,39.0023,39.2583,2699.6728108479,0
+RZV.US,D,20070706,000000,39.3078,39.4527,39.1759,39.3078,2587.7744979262,0
+RZV.US,D,20070709,000000,39.3723,39.5708,39.284,39.543,4049.5092162718,0
+RZV.US,D,20070710,000000,39.3,39.3,38.7593,38.7593,2025.2586545905,0
+RZV.US,D,20070711,000000,38.8556,38.919,38.8466,38.8644,5964.8857437591,0
+RZV.US,D,20070712,000000,39.3356,39.5787,39.2752,39.5787,3826.7206833377,0
+RZV.US,D,20070713,000000,39.3883,39.5787,39.3883,39.5787,5514.268213345,0
+RZV.US,D,20070716,000000,39.5252,39.5708,39.2394,39.2394,3712.8061845977,0
+RZV.US,D,20070717,000000,39.4329,39.543,39.3268,39.3268,4275.3220279335,0
+RZV.US,D,20070718,000000,39.0271,39.0351,38.8387,39.0351,1800.453935838,0
+RZV.US,D,20070719,000000,39.3883,39.3883,39.1939,39.2225,7877.2379925187,0
+RZV.US,D,20070720,000000,39.0876,39.1036,38.3487,38.4836,6526.3934941856,0
+RZV.US,D,20070723,000000,38.5719,38.7771,38.5451,38.5619,2699.6728108479,0
+RZV.US,D,20070724,000000,38.0203,38.0203,37.3736,37.3736,1800.453935838,0
+RZV.US,D,20070725,000000,37.1146,37.3557,37.1146,37.3557,4835.8216854508,0
+RZV.US,D,20070726,000000,36.9876,36.9876,35.9967,35.9967,5964.8857437591,0
+RZV.US,D,20070727,000000,35.8082,36.0135,35.2814,35.2814,15526.646987557,0
+RZV.US,D,20070730,000000,35.4442,35.6664,35.1059,35.5781,7989.1363054404,0
+RZV.US,D,20070731,000000,35.959,36.1921,35.2478,35.3737,20813.086203423,0
+RZV.US,D,20070801,000000,35.5533,35.5533,34.7329,35.2904,45343.010963079,0
+RZV.US,D,20070802,000000,35.5443,35.5533,35.2478,35.3827,3602.9240574945,0
+RZV.US,D,20070803,000000,35.3172,35.3172,33.8391,33.8809,22387.727327599,0
+RZV.US,D,20070806,000000,33.8104,34.0038,33.1318,33.9671,12716.083956697,0
+RZV.US,D,20070807,000000,33.9165,34.0395,33.4433,34.0395,1460.7266254364,0
+RZV.US,D,20070808,000000,34.6992,34.6992,33.8739,33.9255,36568.570281369,0
+RZV.US,D,20070809,000000,33.9076,33.9076,33.602,33.7102,7311.6978704554,0
+RZV.US,D,20070810,000000,33.3938,34.7617,33.2866,34.7249,13500.380240058,0
+RZV.US,D,20070813,000000,35.223,35.2478,34.1615,34.233,27229.597570505,0
+RZV.US,D,20070814,000000,34.3956,34.3956,33.6477,33.6477,1574.6411241764,0
+RZV.US,D,20070815,000000,33.5564,33.7826,32.8045,32.8045,12716.083956697,0
+RZV.US,D,20070816,000000,32.5991,33.6943,32.5565,33.6576,15864.358112141,0
+RZV.US,D,20070817,000000,34.5385,34.6893,34.1308,34.5127,9227.0743979427,0
+RZV.US,D,20070820,000000,34.6635,34.6635,34.4334,34.4334,1349.8364054239,0
+RZV.US,D,20070821,000000,34.5553,34.7249,34.4949,34.6536,6411.4709025364,0
+RZV.US,D,20070822,000000,35.0544,35.0544,34.8658,34.8658,675.42224916657,0
+RZV.US,D,20070823,000000,34.9819,34.9819,34.7329,34.8014,5626.1665262666,0
+RZV.US,D,20070824,000000,34.7329,34.9898,34.7329,34.9631,1689.5637158256,0
+RZV.US,D,20070827,000000,35.0186,35.0186,34.7249,34.8212,1574.6411241764,0
+RZV.US,D,20070828,000000,34.4502,34.4502,33.7102,33.7102,6299.5725896148,0
+RZV.US,D,20070829,000000,33.7826,34.4591,33.7826,34.4591,1460.7266254364,0
+RZV.US,D,20070830,000000,34.6893,34.6893,34.2975,34.2975,1126.0397795807,0
+RZV.US,D,20070831,000000,34.477,34.5901,34.3956,34.5901,2587.7744979262,0
+RZV.US,D,20070904,000000,34.5305,34.9819,34.5217,34.9819,6299.5725896148,0
+RZV.US,D,20070905,000000,34.5385,34.5385,34.2528,34.2528,3602.9240574945,0
+RZV.US,D,20070906,000000,34.477,34.477,34.1695,34.1784,2928.5099012371,0
+RZV.US,D,20070907,000000,33.5932,33.6298,33.3312,33.3938,5063.6506829309,0
+RZV.US,D,20070910,000000,33.2767,33.2767,32.8521,33.0664,3375.0950600144,0
+RZV.US,D,20070911,000000,33.359,33.6576,33.359,33.6576,2361.9616862646,0
+RZV.US,D,20070912,000000,33.5058,33.5485,33.366,33.5485,898.21078210062,0
+RZV.US,D,20070913,000000,33.5932,33.6298,33.2599,33.6298,72570.592347766,0
+RZV.US,D,20070914,000000,33.1765,33.1765,33.1765,33.1765,103.83356964799,0
+RZV.US,D,20070917,000000,33.6387,33.6387,33.2599,33.3312,7311.6978704554,0
+RZV.US,D,20070918,000000,33.4285,34.5385,33.4285,34.5385,4166.4479937394,0
+RZV.US,D,20070919,000000,35.4075,35.4788,35.3172,35.3906,59631.719858135,0
+RZV.US,D,20070920,000000,35.463,35.463,34.8212,34.8936,11590.044177116,0
+RZV.US,D,20070921,000000,35.0186,35.0186,34.7775,34.7775,1013.1333737499,0
+RZV.US,D,20070924,000000,34.7249,34.8302,34.233,34.233,7989.1363054404,0
+RZV.US,D,20070925,000000,34.0138,34.0138,33.8014,33.8193,3375.0950600144,0
+RZV.US,D,20070926,000000,34.0584,34.0763,33.9255,34.0038,7084.8769658845,0
+RZV.US,D,20070927,000000,34.0395,34.0395,33.976,33.976,2025.2586545905,0
+RZV.US,D,20070928,000000,33.976,33.976,33.5762,33.5762,2810.5630308603,0
+RZV.US,D,20071001,000000,33.5932,34.3788,33.5932,34.3163,2361.9616862646,0
+RZV.US,D,20071002,000000,34.3243,34.5553,34.2796,34.5217,2810.5630308603,0
+RZV.US,D,20071003,000000,34.3599,34.3599,34.224,34.2885,3150.290341262,0
+RZV.US,D,20071004,000000,34.352,34.352,34.3063,34.352,2928.5099012371,0
+RZV.US,D,20071005,000000,34.6268,35.0266,34.6268,35.0087,2474.8680920954,0
+RZV.US,D,20071008,000000,35.0186,35.0186,34.6357,34.7329,5399.3456216957,0
+RZV.US,D,20071009,000000,34.7617,34.9719,34.5901,34.9719,11590.044177116,0
+RZV.US,D,20071010,000000,34.8857,34.8857,34.6357,34.7419,1235.9219066839,0
+RZV.US,D,20071011,000000,34.848,34.9363,34.224,34.4334,5063.6506829309,0
+RZV.US,D,20071012,000000,34.4334,34.5385,34.4334,34.5217,898.21078210062,0
+RZV.US,D,20071015,000000,34.6536,34.6536,33.7926,33.9671,5063.6506829309,0
+RZV.US,D,20071016,000000,33.9671,33.9671,33.486,33.486,5851.9793379283,0
+RZV.US,D,20071017,000000,33.6209,33.6209,33.114,33.2599,4049.5092162718,0
+RZV.US,D,20071018,000000,33.2599,33.3838,33.2043,33.3838,2928.5099012371,0
+RZV.US,D,20071019,000000,33.2241,33.2241,32.2371,32.2371,4613.0331525167,0
+RZV.US,D,20071022,000000,31.8443,33.856,31.8443,33.856,8998.2373075534,0
+RZV.US,D,20071023,000000,33.0407,33.7736,32.5298,32.7222,6299.5725896148,0
+RZV.US,D,20071024,000000,32.376,32.7867,32.376,32.7589,4722.91527962,0
+RZV.US,D,20071025,000000,32.8333,32.8333,32.4851,32.5991,3375.0950600144,0
+RZV.US,D,20071026,000000,32.9404,33.0158,32.5744,32.9642,2699.6728108479,0
+RZV.US,D,20071029,000000,33.24,33.2965,32.7589,32.8858,5964.8857437591,0
+RZV.US,D,20071030,000000,33.0079,33.0079,32.8521,32.8521,2587.7744979262,0
+RZV.US,D,20071031,000000,32.7946,33.0952,32.7946,33.0952,7538.5187750263,0
+RZV.US,D,20071101,000000,32.2371,32.3096,31.7203,31.7391,23288.962388427,0
+RZV.US,D,20071102,000000,31.7004,31.7104,31.2491,31.257,3602.9240574945,0
+RZV.US,D,20071105,000000,30.9197,31.1965,30.761,31.1073,3826.7206833377,0
+RZV.US,D,20071106,000000,30.9832,31.4862,30.8404,31.4862,6411.4709025364,0
+RZV.US,D,20071107,000000,31.1073,31.1073,30.4168,30.4168,9453.8953025135,0
+RZV.US,D,20071108,000000,30.5984,31.018,30.1192,31.018,15750.4436134,0
+RZV.US,D,20071109,000000,30.2254,30.77,30.1748,30.5071,6075.7759637715,0
+RZV.US,D,20071112,000000,30.3444,30.9912,30.3246,30.7075,5668.5064284532,0
+RZV.US,D,20071113,000000,31.0269,31.2412,31.0269,31.2044,11136.402367975,0
+RZV.US,D,20071114,000000,31.505,31.505,31.1439,31.1439,4835.8216854508,0
+RZV.US,D,20071115,000000,31.0973,31.1261,30.7521,30.8146,15078.045642962,0
+RZV.US,D,20071116,000000,30.9912,30.9912,30.2353,30.4486,32627.935099292,0
+RZV.US,D,20071119,000000,30.517,30.517,29.6957,29.8445,54930.982622517,0
+RZV.US,D,20071120,000000,29.9774,29.9774,29.294,29.5687,5399.3456216957,0
+RZV.US,D,20071121,000000,29.54,29.7998,29.4973,29.6044,15977.264517971,0
+RZV.US,D,20071123,000000,29.9159,29.9774,29.774,29.9774,4328.7509521213,0
+RZV.US,D,20071126,000000,29.9952,29.9952,29.2315,29.2315,6526.3934941856,0
+RZV.US,D,20071127,000000,29.5776,29.6768,29.2662,29.4804,14345.162097971,0
+RZV.US,D,20071128,000000,29.3763,30.3345,29.3763,30.1936,3352.9170160119,0
+RZV.US,D,20071129,000000,30.2799,30.2799,29.6768,29.9952,70996.959316498,0
+RZV.US,D,20071130,000000,30.7521,30.7521,30.0309,30.0309,12374.340460477,0
+RZV.US,D,20071203,000000,29.7998,30.0399,29.6867,29.7304,8436.7295571269,0
+RZV.US,D,20071204,000000,29.3763,29.5488,29.3406,29.3406,2587.7744979262,0
+RZV.US,D,20071205,000000,29.6867,29.8802,29.5488,29.5488,3826.7206833377,0
+RZV.US,D,20071206,000000,29.9586,30.8066,29.9586,30.7521,15864.358112141,0
+RZV.US,D,20071207,000000,31.0269,31.0269,30.6629,30.8593,9658.5381630819,0
+RZV.US,D,20071210,000000,31.1439,31.1886,30.9832,30.9832,1013.1333737499,0
+RZV.US,D,20071211,000000,31.0438,31.1341,30.1282,30.1282,6458.851269269,0
+RZV.US,D,20071212,000000,30.8672,30.8672,29.8623,30.1648,4613.0331525167,0
+RZV.US,D,20071213,000000,29.8445,29.8891,29.8078,29.8623,6411.4709025364,0
+RZV.US,D,20071214,000000,29.54,29.7929,29.4169,29.5142,7200.807650443,0
+RZV.US,D,20071217,000000,29.2393,29.41,29.2315,29.285,12495.311609582,0
+RZV.US,D,20071218,000000,29.3038,29.5062,28.914,29.5062,4275.3220279335,0
+RZV.US,D,20071219,000000,29.6957,29.9159,29.531,29.7998,48041.675681018,0
+RZV.US,D,20071220,000000,29.906,29.9674,29.4715,29.9674,95635.758110349,0
+RZV.US,D,20071221,000000,30.4823,30.7521,30.4823,30.7521,15419.789139182,0
+RZV.US,D,20071224,000000,31.0348,31.3295,31.0348,31.3017,41967.915903065,0
+RZV.US,D,20071226,000000,31.1965,31.4366,30.9367,31.4366,18788.835641741,0
+RZV.US,D,20071227,000000,31.1529,31.1529,30.2621,30.2621,27680.215100919,0
+RZV.US,D,20071228,000000,30.4823,30.4823,29.9586,29.9586,3490.0176516637,0
+RZV.US,D,20071231,000000,29.6768,29.9298,29.3852,29.7136,8779.4811462562,0
+RZV.US,D,20080102,000000,29.6302,29.774,29.2135,29.3038,96425.094858256,0
+RZV.US,D,20080103,000000,29.0698,29.0698,28.3109,28.3109,4503.1510254135,0
+RZV.US,D,20080104,000000,27.801,27.801,27.2485,27.2485,2025.2586545905,0
+RZV.US,D,20080107,000000,27.5441,27.8178,27.1612,27.3675,22504.666105066,0
+RZV.US,D,20080108,000000,27.6393,27.8258,26.4609,26.5382,43879.260058915,0
+RZV.US,D,20080109,000000,26.4162,26.574,25.6663,26.574,55019.694798527,0
+RZV.US,D,20080110,000000,26.0055,27.2753,26.0055,27.1057,29473.612386392,0
+RZV.US,D,20080111,000000,26.8943,26.938,26.4757,26.4757,58056.070641049,0
+RZV.US,D,20080114,000000,26.6643,26.8507,26.4609,26.8507,4952.7604629184,0
+RZV.US,D,20080115,000000,26.077,26.2714,26.077,26.1206,3375.0950600144,0
+RZV.US,D,20080116,000000,26.3785,27.3209,26.3785,26.9936,12825.966083801,0
+RZV.US,D,20080117,000000,26.8855,26.8855,26.2446,26.3518,9227.0743979427,0
+RZV.US,D,20080118,000000,26.442,26.689,25.5959,25.8201,57645.776827003,0
+RZV.US,D,20080122,000000,25.6227,26.8665,25.3667,26.3418,22167.963073392,0
+RZV.US,D,20080123,000000,25.7774,28.3783,25.7774,28.2355,5964.8857437591,0
+RZV.US,D,20080124,000000,28.4567,28.4567,27.9607,28.3853,7429.6447408322,0
+RZV.US,D,20080125,000000,28.6878,28.6878,27.9329,28.042,10352.106084614,0
+RZV.US,D,20080128,000000,28.0758,29.2235,27.9508,29.2235,6863.0965258597,0
+RZV.US,D,20080129,000000,29.531,29.5588,29.2483,29.531,7429.6447408322,0
+RZV.US,D,20080130,000000,29.3495,30.4168,29.3495,29.5776,14174.794396315,0
+RZV.US,D,20080131,000000,29.285,31.266,29.285,30.9912,7200.807650443,0
+RZV.US,D,20080201,000000,31.0527,31.7391,30.9733,31.7391,32966.654316784,0
+RZV.US,D,20080204,000000,32.0476,32.0476,31.2234,31.2412,17891.63295255,0
+RZV.US,D,20080205,000000,30.6629,30.9197,30.3157,30.3157,10018.427331668,0
+RZV.US,D,20080206,000000,30.1996,30.6351,30.1996,30.2165,7877.2379925187,0
+RZV.US,D,20080207,000000,30.2353,30.4486,30.0399,30.2711,18904.7663263,0
+RZV.US,D,20080208,000000,30.3345,30.3345,29.8802,29.8802,10352.106084614,0
+RZV.US,D,20080211,000000,29.9674,30.1748,29.3763,30.1748,17891.63295255,0
+RZV.US,D,20080212,000000,30.2095,30.5438,29.9863,30.146,23892.81004104,0
+RZV.US,D,20080213,000000,30.6351,30.6897,30.6351,30.6897,564.53202915415,0
+RZV.US,D,20080214,000000,30.5259,30.5259,29.5687,29.7582,8549.6359629577,0
+RZV.US,D,20080215,000000,29.6044,29.6044,29.1779,29.531,19691.078795479,0
+RZV.US,D,20080219,000000,30.3157,30.3246,29.5062,29.5062,10691.833395016,0
+RZV.US,D,20080220,000000,29.3306,30.0309,29.162,30.0042,26776.963854272,0
+RZV.US,D,20080221,000000,29.9952,30.3712,29.035,29.2047,16539.780361307,0
+RZV.US,D,20080222,000000,28.7771,29.2135,28.5985,29.2135,8779.4811462562,0
+RZV.US,D,20080225,000000,28.8783,29.7384,28.8594,29.7384,18904.7663263,0
+RZV.US,D,20080226,000000,29.8623,30.3802,29.8623,30.1113,15977.264517971,0
+RZV.US,D,20080227,000000,29.9496,30.389,29.906,30.0498,39045.454559283,0
+RZV.US,D,20080228,000000,29.6401,29.7234,29.2393,29.3306,21603.431044238,0
+RZV.US,D,20080229,000000,29.0618,29.0618,28.1651,28.1928,35442.530501789,0
+RZV.US,D,20080303,000000,28.4954,28.4954,27.8258,28.1016,25918.068695631,0
+RZV.US,D,20080304,000000,27.9984,28.3505,27.6849,28.2642,35665.319034722,0
+RZV.US,D,20080305,000000,28.3853,28.3853,27.81,27.9607,46126.299153531,0
+RZV.US,D,20080306,000000,27.5163,27.5163,26.938,27.2138,32856.772189681,0
+RZV.US,D,20080307,000000,27.0124,27.2931,26.8408,27.177,143569.56785008,0
+RZV.US,D,20080310,000000,27.2832,27.2832,26.6017,26.6553,65202.441274394,0
+RZV.US,D,20080311,000000,27.9241,27.9241,27.2316,27.8426,20253.594638815,0
+RZV.US,D,20080312,000000,27.5441,28.2266,27.4806,27.4895,4566.6608786934,0
+RZV.US,D,20080313,000000,27.1245,28.2008,27.0877,28.2008,12153.568113362,0
+RZV.US,D,20080314,000000,28.1928,28.1928,27.0957,27.3992,62896.932791045,0
+RZV.US,D,20080317,000000,27.6304,27.6304,26.9023,27.2673,20700.179797591,0
+RZV.US,D,20080318,000000,27.9607,28.4864,27.7921,28.3853,12825.966083801,0
+RZV.US,D,20080319,000000,28.672,28.8783,28.059,28.059,10018.427331668,0
+RZV.US,D,20080320,000000,28.4289,29.035,28.4289,28.9477,8889.3632733594,0
+RZV.US,D,20080324,000000,29.1272,30.0141,29.1272,30.0141,10238.191585875,0
+RZV.US,D,20080325,000000,29.6957,30.1371,29.5588,30.1014,24641.823072578,0
+RZV.US,D,20080326,000000,30.4248,30.4248,29.4169,29.8802,4722.91527962,0
+RZV.US,D,20080327,000000,29.3306,29.5588,29.0093,29.0093,2928.5099012371,0
+RZV.US,D,20080328,000000,28.8783,28.914,28.4864,28.4864,2025.2586545905,0
+RZV.US,D,20080331,000000,28.6798,29.0271,28.4766,28.7603,12153.568113362,0
+RZV.US,D,20080401,000000,29.54,29.9774,29.5142,29.9774,3712.8061845977,0
+RZV.US,D,20080402,000000,29.906,29.906,29.906,29.906,103.83356964799,0
+RZV.US,D,20080403,000000,29.8623,30.0042,29.7136,29.8525,8103.0508041804,0
+RZV.US,D,20080404,000000,29.4884,29.8445,29.4625,29.5945,2928.5099012371,0
+RZV.US,D,20080407,000000,29.8802,29.9863,29.6302,29.6768,10691.833395016,0
+RZV.US,D,20080408,000000,29.3941,29.5687,29.3941,29.5687,1235.9219066839,0
+RZV.US,D,20080409,000000,29.8623,29.8623,28.5669,28.5747,14851.224738391,0
+RZV.US,D,20080410,000000,28.3505,28.8237,28.3505,28.6432,2587.7744979262,0
+RZV.US,D,20080411,000000,28.1373,28.4666,27.7117,27.7563,8323.823151296,0
+RZV.US,D,20080414,000000,27.7028,27.8625,27.6146,27.6304,18086.194884026,0
+RZV.US,D,20080415,000000,27.6393,27.8893,27.6393,27.8526,8018.3709998073,0
+RZV.US,D,20080416,000000,28.5331,28.6432,28.3932,28.6432,2788.3849868578,0
+RZV.US,D,20080417,000000,28.4121,28.5747,28.3932,28.5747,3324.6904145542,0
+RZV.US,D,20080418,000000,29.0181,29.1957,29.0181,29.0618,5737.056746279,0
+RZV.US,D,20080421,000000,29.3217,29.3217,28.4766,28.4766,3952.7322969882,0
+RZV.US,D,20080422,000000,28.4378,28.4378,27.5719,27.9241,25331.358622474,0
+RZV.US,D,20080423,000000,27.8526,28.042,27.6849,27.7117,2613.9849135655,0
+RZV.US,D,20080424,000000,27.8893,28.4567,27.6214,28.3407,6132.2291666869,0
+RZV.US,D,20080425,000000,28.8515,28.8515,28.2642,28.5331,2337.7674564437,0
+RZV.US,D,20080428,000000,28.5985,28.7861,28.4289,28.6531,9007.3101437362,0
+RZV.US,D,20080429,000000,28.5232,28.5232,28.4121,28.4289,6153.3991177802,0
+RZV.US,D,20080430,000000,28.5569,28.5907,28.0678,28.0678,10576.910803366,0
+RZV.US,D,20080501,000000,28.1115,28.8237,28.0064,28.8049,11030.552612508,0
+RZV.US,D,20080502,000000,28.8783,28.8872,28.5907,28.5907,2244.0148158877,0
+RZV.US,D,20080505,000000,28.2186,28.4378,28.059,28.2097,7184.6781638957,0
+RZV.US,D,20080506,000000,28.059,28.2097,27.9984,28.1839,3151.2984341712,0
+RZV.US,D,20080507,000000,28.3853,28.3853,27.3576,27.4895,13685.869335352,0
+RZV.US,D,20080508,000000,27.2584,27.3824,27.177,27.2832,11636.41645094,0
+RZV.US,D,20080509,000000,27.2316,27.5619,27.2316,27.4449,3298.4799989149,0
+RZV.US,D,20080512,000000,27.5253,28.174,27.5253,28.174,9990.20073021,0
+RZV.US,D,20080513,000000,28.2831,28.3327,28.059,28.3327,2443.6172119101,0
+RZV.US,D,20080514,000000,28.4378,28.4766,28.2642,28.3109,13097.143076376,0
+RZV.US,D,20080515,000000,28.3109,28.4666,28.1016,28.4666,10105.123321859,0
+RZV.US,D,20080516,000000,28.6085,28.6085,27.8625,28.174,23050.044368946,0
+RZV.US,D,20080519,000000,28.2454,28.4864,28.0678,28.2186,17118.425691191,0
+RZV.US,D,20080520,000000,27.9508,27.9786,27.7563,27.9419,11502.340094016,0
+RZV.US,D,20080521,000000,28.1551,28.1651,27.5808,27.676,23320.213268612,0
+RZV.US,D,20080522,000000,27.801,27.9984,27.801,27.9141,8269.386134199,0
+RZV.US,D,20080523,000000,27.9141,27.9141,27.4538,27.5619,11023.495962144,0
+RZV.US,D,20080527,000000,27.8258,28.05,27.7563,28.05,5510.2358417082,0
+RZV.US,D,20080528,000000,28.2008,28.2008,27.9419,28.174,6641.3160858349,0
+RZV.US,D,20080529,000000,28.292,28.7603,28.292,28.6531,5693.7087511832,0
+RZV.US,D,20080530,000000,28.421,28.5747,28.3783,28.5747,11629.359800576,0
+RZV.US,D,20080602,000000,28.3505,28.3505,27.7375,27.9607,7151.411097892,0
+RZV.US,D,20080603,000000,28.1373,28.2266,27.7663,27.9707,11310.802441267,0
+RZV.US,D,20080604,000000,27.9508,28.4864,27.9508,28.3685,17426.902121406,0
+RZV.US,D,20080605,000000,28.4666,28.923,28.4666,28.923,52742.412916635,0
+RZV.US,D,20080606,000000,28.5907,28.5907,27.9885,27.9885,24447.261141103,0
+RZV.US,D,20080609,000000,27.9984,28.0342,27.4895,27.4895,17130.522806101,0
+RZV.US,D,20080610,000000,27.5083,27.7375,27.5083,27.5719,19609.423269833,0
+RZV.US,D,20080611,000000,27.6304,27.6304,26.7763,26.7763,13482.234567692,0
+RZV.US,D,20080612,000000,27.3497,27.427,26.8408,26.8408,13390.498112955,0
+RZV.US,D,20080613,000000,27.2753,27.4449,27.0709,27.4449,8581.8949360522,0
+RZV.US,D,20080616,000000,27.3397,27.7752,27.3397,27.7752,14861.305667483,0
+RZV.US,D,20080617,000000,27.8178,27.8178,27.3914,27.4181,14540.732122356,0
+RZV.US,D,20080618,000000,27.1145,27.177,26.8577,27.0531,20059.032707338,0
+RZV.US,D,20080619,000000,27.0709,27.2931,26.9836,27.2931,20800.989088511,0
+RZV.US,D,20080620,000000,27.0531,27.0531,26.5095,26.6643,22847.417694195,0
+RZV.US,D,20080623,000000,26.4509,26.4509,26.2287,26.2287,17463.193466138,0
+RZV.US,D,20080624,000000,25.8994,26.1484,25.6663,25.7228,34207.616688014,0
+RZV.US,D,20080625,000000,25.8468,26.5194,25.8468,26.1642,16315.983735464,0
+RZV.US,D,20080626,000000,25.9589,25.9589,25.3757,25.4798,28014.901946775,0
+RZV.US,D,20080627,000000,25.5492,25.8121,25.4093,25.5234,9065.7795324701,0
+RZV.US,D,20080630,000000,25.3925,25.455,24.9531,24.9531,73652.276039342,0
+RZV.US,D,20080701,000000,24.7179,25.0622,24.7179,25.0265,44995.218909403,0
+RZV.US,D,20080702,000000,25.0702,25.0702,24.1992,24.1992,5399.3456216957,0
+RZV.US,D,20080703,000000,24.1664,24.2795,23.9413,24.0891,7367.1429804616,0
+RZV.US,D,20080707,000000,24.0702,24.2963,23.6437,23.7994,43798.612626179,0
+RZV.US,D,20080708,000000,23.6953,24.8668,23.6159,24.8668,15517.574151375,0
+RZV.US,D,20080709,000000,25.0443,25.0443,23.8639,23.8639,2587.7744979262,0
+RZV.US,D,20080710,000000,24.0146,24.1585,23.8074,24.0414,9440.7900946939,0
+RZV.US,D,20080711,000000,23.5891,24.0891,23.4651,24.0891,4530.369533962,0
+RZV.US,D,20080714,000000,24.2626,24.2626,23.4561,23.5643,9872.2538598331,0
+RZV.US,D,20080715,000000,23.2221,23.6595,23.2221,23.6595,2561.5640822869,0
+RZV.US,D,20080716,000000,23.6595,24.3133,23.6595,24.3043,11606.173663664,0
+RZV.US,D,20080717,000000,24.7874,25.1891,24.5403,25.1603,8577.8625644154,0
+RZV.US,D,20080718,000000,25.5136,25.7318,25.1603,25.7318,15459.104762641,0
+RZV.US,D,20080721,000000,25.8121,25.8121,25.3231,25.463,36991.969303235,0
+RZV.US,D,20080722,000000,25.1971,26.2089,25.1525,26.2089,56922.974211104,0
+RZV.US,D,20080723,000000,26.3984,27.2406,26.3984,26.8577,3712.8061845977,0
+RZV.US,D,20080724,000000,26.7326,26.7763,26.0155,26.068,14250.401364506,0
+RZV.US,D,20080725,000000,26.4688,26.4688,26.3091,26.4331,8549.6359629577,0
+RZV.US,D,20080728,000000,26.1642,26.2089,25.455,25.5591,4835.8216854508,0
+RZV.US,D,20080729,000000,26.3785,26.7505,26.3785,26.7505,6263.2812448834,0
+RZV.US,D,20080730,000000,26.7952,26.8665,26.1563,26.6206,11746.298578043,0
+RZV.US,D,20080731,000000,26.2813,26.5095,26.1732,26.3785,3785.3888740604,0
+RZV.US,D,20080801,000000,25.8547,26.2813,25.8547,26.2188,7429.6447408322,0
+RZV.US,D,20080804,000000,25.7774,25.8369,25.463,25.8369,1509.1150850781,0
+RZV.US,D,20080805,000000,26.0859,26.8219,26.0859,26.8219,6946.7682373236,0
+RZV.US,D,20080806,000000,26.5194,26.9756,26.4757,26.8855,5388.2565996945,0
+RZV.US,D,20080807,000000,26.4688,26.4688,26.0403,26.1206,1013.1333737499,0
+RZV.US,D,20080808,000000,26.5194,27.5341,26.5194,27.5341,14146.567794858,0
+RZV.US,D,20080811,000000,27.5083,28.4567,27.5083,28.2266,39680.553092081,0
+RZV.US,D,20080812,000000,29.0093,29.0093,27.8992,27.8992,2863.9919550481,0
+RZV.US,D,20080813,000000,27.9707,27.9707,27.554,27.9141,10467.028676264,0
+RZV.US,D,20080814,000000,27.7752,28.2831,27.7475,28.2642,26722.526837175,0
+RZV.US,D,20080815,000000,28.5331,28.5331,27.9984,27.9984,9664.5867205371,0
+RZV.US,D,20080818,000000,28.301,28.3109,27.7563,28.042,78548.583299344,0
+RZV.US,D,20080819,000000,27.3914,27.427,27.1057,27.1145,6470.9483841794,0
+RZV.US,D,20080820,000000,27.2316,27.4985,26.8507,27.0292,96347.471704247,0
+RZV.US,D,20080821,000000,26.7852,26.9201,26.7852,26.8943,2070.6228355047,0
+RZV.US,D,20080822,000000,26.7406,27.4985,26.7406,27.4985,1095.7969923046,0
+RZV.US,D,20080825,000000,27.5083,27.5083,26.5938,26.6711,30408.114513224,0
+RZV.US,D,20080826,000000,26.574,26.8765,26.574,26.7505,13829.018528458,0
+RZV.US,D,20080827,000000,26.8041,27.2753,26.8041,27.2753,1800.453935838,0
+RZV.US,D,20080828,000000,27.1682,27.7197,27.1682,27.6849,3035.3677496127,0
+RZV.US,D,20080829,000000,27.4895,27.5619,27.3992,27.427,5873.1492890215,0
+RZV.US,D,20080902,000000,28.3188,28.3188,27.3992,27.3992,10125.285180043,0
+RZV.US,D,20080903,000000,27.6939,28.3853,27.6939,28.3853,43642.358225252,0
+RZV.US,D,20080904,000000,28.7255,28.7255,27.4618,27.4618,14959.090679675,0
+RZV.US,D,20080905,000000,27.1245,27.4618,26.8855,27.4082,52890.602574289,0
+RZV.US,D,20080908,000000,27.5441,28.4378,27.5441,28.4289,11091.03818706,0
+RZV.US,D,20080909,000000,28.8694,28.8694,27.7563,27.7563,11208.985057437,0
+RZV.US,D,20080910,000000,28.0678,28.292,27.7197,28.0342,4352.9451819422,0
+RZV.US,D,20080911,000000,27.7752,28.3853,27.7752,28.3853,3118.0313681675,0
+RZV.US,D,20080912,000000,28.0857,28.4289,28.0857,28.3685,4790.4575045366,0
+RZV.US,D,20080915,000000,28.1115,28.301,27.4717,27.6939,13799.783834091,0
+RZV.US,D,20080916,000000,26.3518,28.3109,26.3518,27.6939,1937.5545714898,0
+RZV.US,D,20080917,000000,27.8625,27.8625,26.3418,26.6643,71935.493814967,0
+RZV.US,D,20080918,000000,27.3109,28.7691,26.5938,28.7691,60735.581593713,0
+RZV.US,D,20080919,000000,30.5259,32.6954,29.3673,29.6044,35097.762726841,0
+RZV.US,D,20080922,000000,31.0002,31.0002,28.292,28.292,20761.673465053,0
+RZV.US,D,20080923,000000,27.7028,28.5232,27.7028,27.9329,5517.2924920726,0
+RZV.US,D,20080924,000000,27.4618,28.059,27.2931,27.7197,5966.9019295775,0
+RZV.US,D,20080925,000000,28.9913,28.9913,27.8178,27.8338,15678.869016847,0
+RZV.US,D,20080926,000000,27.7285,27.9241,26.0403,27.8794,18731.374345917,0
+RZV.US,D,20080929,000000,27.1433,27.2485,24.8926,24.9005,11040.6335416,0
+RZV.US,D,20080930,000000,24.6554,26.5293,24.6554,26.5293,11567.866133114,0
+RZV.US,D,20081001,000000,26.3785,26.8319,26.2714,26.8319,48743.308345824,0
+RZV.US,D,20081002,000000,26.7505,26.7505,25.4986,25.4986,2710.7618328491,0
+RZV.US,D,20081003,000000,26.0492,26.0492,24.9203,25.0989,3910.3923948017,0
+RZV.US,D,20081006,000000,24.9104,24.9104,22.734,23.969,25712.417742153,0
+RZV.US,D,20081007,000000,23.608,23.7726,22.6189,22.6189,145238.96970772,0
+RZV.US,D,20081008,000000,22.1567,22.5921,21.747,21.747,16690.994297688,0
+RZV.US,D,20081009,000000,21.6131,21.6131,18.902,18.902,50608.280227851,0
+RZV.US,D,20081010,000000,17.9805,20.0577,17.9805,19.6004,50743.364677685,0
+RZV.US,D,20081013,000000,22.8333,22.8333,20.4048,21.7024,34756.01923062,0
+RZV.US,D,20081014,000000,23.599,23.599,20.6459,21.4186,21680.046105338,0
+RZV.US,D,20081015,000000,21.5417,21.5417,19.1202,19.1202,21658.876154244,0
+RZV.US,D,20081016,000000,19.3484,20.4048,18.6441,20.4048,7073.7879438833,0
+RZV.US,D,20081017,000000,19.4714,20.9039,19.4714,20.3513,43702.843799804,0
+RZV.US,D,20081020,000000,20.1688,20.2412,19.5448,20.2412,13320.939702219,0
+RZV.US,D,20081021,000000,20.266,20.266,20.0487,20.0487,15479.266620825,0
+RZV.US,D,20081022,000000,19.2839,19.7562,18.531,18.6729,49064.88998386,0
+RZV.US,D,20081023,000000,19.1104,19.1104,17.3684,18.2086,8495.1989458607,0
+RZV.US,D,20081024,000000,17.3853,17.8138,17.2791,17.421,18043.854981839,0
+RZV.US,D,20081027,000000,17.2791,17.2791,16.4379,16.5402,9627.2872828966,0
+RZV.US,D,20081028,000000,16.9211,17.3853,16.4122,17.3853,5492.0901693425,0
+RZV.US,D,20081029,000000,17.8208,18.2742,17.5063,18.2374,11540.647624566,0
+RZV.US,D,20081030,000000,18.5469,19.1718,18.5469,19.1718,2594.8311482907,0
+RZV.US,D,20081031,000000,19.3196,20.5139,19.3196,20.1142,13317.915423492,0
+RZV.US,D,20081103,000000,20.6459,20.7085,20.4048,20.4048,5680.6035433636,0
+RZV.US,D,20081104,000000,21.0626,21.0626,20.2739,20.4227,39623.091796257,0
+RZV.US,D,20081105,000000,20.3255,20.3255,19.6797,19.7065,8550.6440558669,0
+RZV.US,D,20081106,000000,19.0548,19.1629,18.8842,18.9218,1923.4412707609,0
+RZV.US,D,20081107,000000,18.8574,19.1907,18.7731,18.7899,42830.843433343,0
+RZV.US,D,20081110,000000,18.2652,18.2652,18.035,18.1203,10691.833395016,0
+RZV.US,D,20081111,000000,17.7841,18.0946,17.7841,17.9447,26472.519795693,0
+RZV.US,D,20081112,000000,17.7057,17.7057,16.8268,16.8516,63250.773402176,0
+RZV.US,D,20081113,000000,16.5927,17.9447,15.9172,17.9447,11369.271830001,0
+RZV.US,D,20081114,000000,17.8922,17.9537,17.0807,17.2424,15207.08153534,0
+RZV.US,D,20081117,000000,16.6126,16.7892,16.3348,16.3686,51470.19966522,0
+RZV.US,D,20081118,000000,16.4579,16.4579,15.4827,16.061,12522.53011813,0
+RZV.US,D,20081119,000000,16.2643,16.2643,15.083,15.083,10788.610314299,0
+RZV.US,D,20081120,000000,14.5681,14.9787,14.0582,14.0582,38433.542163396,0
+RZV.US,D,20081121,000000,13.962,14.213,13.2081,14.1475,73702.680684802,0
+RZV.US,D,20081124,000000,14.449,15.445,14.449,15.445,18310.999602778,0
+RZV.US,D,20081125,000000,15.7833,15.7833,15.083,15.5264,59466.392621024,0
+RZV.US,D,20081126,000000,16.2297,16.4479,16.1404,16.4291,2671.4462093902,0
+RZV.US,D,20081128,000000,16.4865,16.7117,16.4479,16.6731,16820.030190066,0
+RZV.US,D,20081201,000000,17.1085,17.1085,14.6316,14.6316,11283.583932719,0
+RZV.US,D,20081202,000000,15.2704,15.6335,15.2526,15.6335,14813.92530075,0
+RZV.US,D,20081203,000000,16.2643,16.2643,15.688,16.1949,4231.9740328377,0
+RZV.US,D,20081204,000000,16.1771,16.8784,15.8984,15.8984,6732.0444476632,0
+RZV.US,D,20081205,000000,15.5343,16.1136,15.4361,16.1136,18921.903905756,0
+RZV.US,D,20081208,000000,17.9993,17.9993,17.0629,17.4587,17565.010849967,0
+RZV.US,D,20081209,000000,17.5063,17.5241,16.6829,16.7117,7086.8931517029,0
+RZV.US,D,20081210,000000,17.2156,17.2156,17.0084,17.0084,1509.1150850781,0
+RZV.US,D,20081211,000000,17.0084,17.0084,15.8567,16.1136,40985.025316591,0
+RZV.US,D,20081212,000000,16.6919,16.6919,15.5442,16.5748,31121.844292941,0
+RZV.US,D,20081215,000000,16.5748,16.6919,15.9252,16.0957,11784.606108593,0
+RZV.US,D,20081216,000000,16.2643,17.1274,16.2643,17.0371,25943.271018361,0
+RZV.US,D,20081217,000000,17.2891,17.5519,17.0451,17.3764,15926.859872511,0
+RZV.US,D,20081218,000000,17.6412,17.6412,17.0719,17.2156,201850.44320989,0
+RZV.US,D,20081219,000000,17.8476,17.8823,17.7147,17.7147,588.72625897504,0
+RZV.US,D,20081222,000000,16.8605,16.8605,15.8567,15.9718,21898.802266635,0
+RZV.US,D,20081223,000000,16.3278,16.3278,15.7922,15.944,15508.501315191,0
+RZV.US,D,20081224,000000,15.7128,15.8289,15.6613,15.8289,3132.1446688963,0
+RZV.US,D,20081226,000000,15.8477,15.8894,15.7555,15.7644,2253.0876520706,0
+RZV.US,D,20081229,000000,15.8735,15.8735,15.0462,15.1365,12187.843272274,0
+RZV.US,D,20081230,000000,15.2872,15.5977,15.2872,15.5799,170375.76639872,0
+RZV.US,D,20081231,000000,15.8646,17.0807,15.8646,17.0807,11341.045228543,0
+RZV.US,D,20090102,000000,17.0282,17.4398,16.6731,17.3764,5745.1214895526,0
+RZV.US,D,20090105,000000,17.2603,17.3159,16.8516,17.1889,10805.747893755,0
+RZV.US,D,20090106,000000,17.3853,18.4954,17.3853,18.3088,12222.118431187,0
+RZV.US,D,20090107,000000,17.9447,17.9447,17.7751,17.7751,753.04540317526,0
+RZV.US,D,20090108,000000,17.5341,17.8307,17.5341,17.7325,2405.3096813603,0
+RZV.US,D,20090109,000000,17.9447,17.9447,17.7841,17.7841,4613.0331525167,0
+RZV.US,D,20090112,000000,16.9052,16.9052,15.934,15.934,18751.536204101,0
+RZV.US,D,20090113,000000,16.0243,16.2118,15.9628,15.9628,5727.9839100962,0
+RZV.US,D,20090114,000000,15.3746,15.3746,14.7268,14.7268,23901.882877223,0
+RZV.US,D,20090115,000000,14.5115,14.952,13.9977,14.7992,19789.871900581,0
+RZV.US,D,20090116,000000,14.6226,14.8161,14.6226,14.8161,9012.3506082823,0
+RZV.US,D,20090120,000000,14.8666,14.8666,13.6595,13.6595,13854.220851188,0
+RZV.US,D,20090121,000000,13.8132,14.1475,13.6873,14.1475,34835.658570448,0
+RZV.US,D,20090122,000000,13.962,14.1287,13.7517,13.7517,52000.456535462,0
+RZV.US,D,20090123,000000,13.3311,13.6158,13.3311,13.6158,17489.403881777,0
+RZV.US,D,20090126,000000,13.6873,14.3131,13.6873,13.8222,23489.572877359,0
+RZV.US,D,20090127,000000,13.9293,14.1019,13.7428,13.9888,16874.467207163,0
+RZV.US,D,20090128,000000,14.458,14.7268,14.3895,14.7268,6863.0965258597,0
+RZV.US,D,20090129,000000,14.3737,14.3737,13.8072,13.8072,19713.256839481,0
+RZV.US,D,20090130,000000,13.8628,13.9977,13.2865,13.2865,9951.8931996602,0
+RZV.US,D,20090202,000000,13.1357,13.3946,13.0741,13.3946,5037.4402672916,0
+RZV.US,D,20090203,000000,13.2349,13.2865,13.1892,13.2865,6295.5402179779,0
+RZV.US,D,20090204,000000,13.2527,13.3589,12.8163,12.8778,44078.862454938,0
+RZV.US,D,20090205,000000,12.72,13.1278,12.6833,13.1278,31168.216566764,0
+RZV.US,D,20090206,000000,13.1982,13.7061,13.1982,13.7061,51818.999811805,0
+RZV.US,D,20090209,000000,13.7974,13.9005,13.7339,13.8817,48730.203138004,0
+RZV.US,D,20090210,000000,13.8479,13.9293,13.3688,13.4789,40066.652676306,0
+RZV.US,D,20090211,000000,13.0741,13.2081,12.9115,13.0018,17828.12309927,0
+RZV.US,D,20090212,000000,12.8163,13.1278,12.5564,13.1278,98209.419307547,0
+RZV.US,D,20090213,000000,13.0285,13.2607,12.8778,12.8778,125941.04714684,0
+RZV.US,D,20090217,000000,12.8778,12.8937,12.0147,12.0147,95534.948819429,0
+RZV.US,D,20090218,000000,12.109,12.109,11.7479,11.8293,21943.15835464,0
+RZV.US,D,20090219,000000,11.9255,11.9255,11.5287,11.5287,7326.8192640935,0
+RZV.US,D,20090220,000000,11.3373,11.3918,11.0208,11.3918,73941.598704283,0
+RZV.US,D,20090223,000000,11.4275,11.4275,10.7559,10.7559,50939.942794979,0
+RZV.US,D,20090224,000000,10.9762,11.483,10.9018,11.483,19285.825445979,0
+RZV.US,D,20090225,000000,11.3997,11.3997,10.8422,11.0853,14368.348234882,0
+RZV.US,D,20090226,000000,11.2341,11.3661,11.003,11.003,3152.3065270804,0
+RZV.US,D,20090227,000000,10.6915,10.868,10.62,10.62,7613.1176503073,0
+RZV.US,D,20090302,000000,10.504,10.504,9.92964,9.92964,22567.167865437,0
+RZV.US,D,20090303,000000,9.93758,9.95643,9.49416,9.49416,16845.232512796,0
+RZV.US,D,20090304,000000,9.77588,9.95643,9.60824,9.83937,19842.292731859,0
+RZV.US,D,20090305,000000,9.90286,9.90286,9.15372,9.20769,4394.2769912195,0
+RZV.US,D,20090306,000000,9.15372,9.15372,8.91465,9.10968,70447.548680982,0
+RZV.US,D,20090309,000000,8.98766,9.57352,8.86188,8.89571,35239.903827038,0
+RZV.US,D,20090310,000000,8.86971,9.75704,8.86971,9.7372,37777.273679504,0
+RZV.US,D,20090311,000000,9.92964,10.1667,9.87508,10.0338,14098.179335216,0
+RZV.US,D,20090312,000000,9.8106,10.629,9.8106,10.629,14013.499530843,0
+RZV.US,D,20090313,000000,10.8422,10.9197,10.7361,10.9197,3821.6802187917,0
+RZV.US,D,20090316,000000,11.2252,11.242,10.8422,10.8422,17165.806057923,0
+RZV.US,D,20090317,000000,10.9573,11.0774,10.9573,11.0774,2183.5292413355,0
+RZV.US,D,20090318,000000,11.4563,12.0802,11.4563,12.0802,8549.6359629577,0
+RZV.US,D,20090319,000000,11.9255,12.3907,11.9255,12.1854,4283.3867712071,0
+RZV.US,D,20090320,000000,12.1278,12.2389,11.8729,11.8898,4074.7115390019,0
+RZV.US,D,20090323,000000,11.9879,13.0196,11.9879,13.0097,4667.4701696137,0
+RZV.US,D,20090324,000000,13.1099,13.1724,12.7726,12.7895,36833.69871649,0
+RZV.US,D,20090325,000000,13.2944,13.3311,12.2548,12.2548,4052.5334949994,0
+RZV.US,D,20090326,000000,13.2349,13.715,13.2349,13.5533,9190.7830532113,0
+RZV.US,D,20090327,000000,13.9799,13.9799,13.1446,13.1446,16632.524908954,0
+RZV.US,D,20090330,000000,12.8867,13.1099,12.1785,12.2727,10814.820729939,0
+RZV.US,D,20090331,000000,12.8401,12.8401,12.354,12.6357,1319.5936181478,0
+RZV.US,D,20090401,000000,12.0902,12.7895,12.0902,12.7796,3253.1158180008,0
+RZV.US,D,20090402,000000,13.1892,14.0066,13.1892,13.8727,11255.357331261,0
+RZV.US,D,20090403,000000,13.8072,13.8072,13.6873,13.6873,694.57601444144,0
+RZV.US,D,20090406,000000,14.1197,14.1197,13.7339,13.839,14523.594542899,0
+RZV.US,D,20090407,000000,13.8072,13.8072,13.226,13.2438,5624.1503404482,0
+RZV.US,D,20090408,000000,13.4967,14.1019,13.4967,14.1019,8549.6359629577,0
+RZV.US,D,20090409,000000,14.7169,15.3319,14.4054,15.3319,8787.5458895298,0
+RZV.US,D,20090413,000000,15.3746,15.934,15.2248,15.8735,28801.214415954,0
+RZV.US,D,20090414,000000,15.5799,15.8984,15.3042,15.313,10116.21234386,0
+RZV.US,D,20090415,000000,15.2774,15.5094,15.2774,15.4648,25254.743561374,0
+RZV.US,D,20090416,000000,15.8389,16.7019,15.8389,16.6373,13610.262367161,0
+RZV.US,D,20090417,000000,16.9914,17.1274,16.4579,17.1274,32533.174365826,0
+RZV.US,D,20090420,000000,17.5609,17.5609,14.9787,15.1801,77736.060414526,0
+RZV.US,D,20090421,000000,15.0205,16.2643,15.0205,16.2297,55221.313380368,0
+RZV.US,D,20090422,000000,16.5134,17.2156,15.9718,17.2156,65048.203059287,0
+RZV.US,D,20090423,000000,17.6412,17.6412,16.8873,17.1988,35185.466809942,0
+RZV.US,D,20090424,000000,17.5946,17.9805,17.4656,17.8476,24132.73615343,0
+RZV.US,D,20090427,000000,18.0162,18.0162,17.0182,17.2256,45328.89766235,0
+RZV.US,D,20090428,000000,17.0907,17.8307,17.0719,17.6224,42712.896562966,0
+RZV.US,D,20090429,000000,18.052,19.0091,17.7751,18.7899,43177.62739411,0
+RZV.US,D,20090430,000000,19.4555,19.765,18.9586,19.146,79362.114277072,0
+RZV.US,D,20090501,000000,19.3574,19.7819,19.028,19.6004,46661.596488318,0
+RZV.US,D,20090504,000000,20.266,20.8254,19.9109,20.8254,108512.12883961,0
+RZV.US,D,20090505,000000,21.0794,21.4087,20.4951,20.9227,254712.81918272,0
+RZV.US,D,20090506,000000,21.6418,21.6418,20.6042,21.2411,115928.66837263,0
+RZV.US,D,20090507,000000,21.7559,21.7659,20.0031,20.1758,101541.16637246,0
+RZV.US,D,20090508,000000,20.7977,21.5079,20.3424,21.2054,96546.066007361,0
+RZV.US,D,20090511,000000,20.6697,21.2143,20.3255,20.3255,159574.0508766,0
+RZV.US,D,20090512,000000,20.7977,20.7977,19.527,19.8543,167987.59429682,0
+RZV.US,D,20090513,000000,19.3385,19.4457,18.0856,18.0856,317291.19461445,0
+RZV.US,D,20090514,000000,18.1124,19.1382,17.8307,18.7552,64077.409587723,0
+RZV.US,D,20090515,000000,18.663,18.9853,18.3545,18.4428,92100.376277772,0
+RZV.US,D,20090518,000000,18.6441,19.9714,18.6441,19.9714,55038.848563801,0
+RZV.US,D,20090519,000000,19.9436,20.2907,19.5626,20.0299,49292.71898134,0
+RZV.US,D,20090520,000000,20.266,20.761,19.6797,19.7065,86579.051414062,0
+RZV.US,D,20090521,000000,19.6519,20.0388,19.4883,19.8265,169784.01586102,0
+RZV.US,D,20090522,000000,19.9872,19.9872,19.5538,19.6431,76974.950268077,0
+RZV.US,D,20090526,000000,19.7819,21.251,19.4457,20.9683,152736.15667348,0
+RZV.US,D,20090527,000000,21.0388,21.2411,20.4683,20.4683,91994.526522305,0
+RZV.US,D,20090528,000000,20.6459,20.8414,19.7462,20.5586,106227.79030735,0
+RZV.US,D,20090529,000000,20.6548,20.9316,20.2907,20.3166,75627.130048472,0
+RZV.US,D,20090601,000000,20.6042,21.9861,20.3513,21.8571,94662.948452968,0
+RZV.US,D,20090602,000000,21.8502,22.3878,21.6131,22.3442,153437.78933828,0
+RZV.US,D,20090603,000000,22.2291,22.3442,21.6041,21.8998,39511.193483335,0
+RZV.US,D,20090604,000000,22.0684,22.5218,21.7123,22.4414,74450.685623431,0
+RZV.US,D,20090605,000000,23.1456,23.1456,22.487,22.7162,81128.293053997,0
+RZV.US,D,20090608,000000,22.5921,22.9929,22.0852,22.6725,51346.204237388,0
+RZV.US,D,20090609,000000,22.8055,23.1358,22.7965,22.9662,35922.382726569,0
+RZV.US,D,20090610,000000,23.229,23.2369,22.3967,22.9929,53202.103283232,0
+RZV.US,D,20090611,000000,23.0395,23.0475,22.5128,22.5852,28072.363242599,0
+RZV.US,D,20090612,000000,22.4235,22.4682,22.1567,22.3352,24842.43356151,0
+RZV.US,D,20090615,000000,22.1289,22.1289,21.2242,21.499,60249.680811477,0
+RZV.US,D,20090616,000000,21.4742,21.7757,20.9316,21.0466,36189.527347508,0
+RZV.US,D,20090617,000000,21.005,21.0298,20.2323,20.9405,63518.926116024,0
+RZV.US,D,20090618,000000,20.5666,20.9227,20.5408,20.7808,27728.603560561,0
+RZV.US,D,20090619,000000,21.0388,21.3323,21.0199,21.1062,17346.25468867,0
+RZV.US,D,20090622,000000,20.8939,20.8939,19.7562,19.7562,48998.355851852,0
+RZV.US,D,20090623,000000,19.8265,19.9962,19.517,19.517,41411.448617184,0
+RZV.US,D,20090624,000000,19.6519,20.9584,19.6519,20.0943,59566.193819036,0
+RZV.US,D,20090625,000000,20.021,21.1687,19.9962,21.1687,46627.321329405,0
+RZV.US,D,20090626,000000,21.0983,21.8908,21.0983,21.7192,25469.467351035,0
+RZV.US,D,20090629,000000,21.876,22.0684,21.2411,21.9414,103612.79730087,0
+RZV.US,D,20090630,000000,22.2728,22.2728,21.7757,21.876,82409.579141595,0
+RZV.US,D,20090701,000000,22.0496,22.5574,22.0496,22.5029,13465.096988235,0
+RZV.US,D,20090702,000000,22.11,22.11,21.2708,21.2957,62897.940883955,0
+RZV.US,D,20090706,000000,21.1955,21.3731,20.5408,21.0298,69029.161957732,0
+RZV.US,D,20090707,000000,20.9505,21.1151,20.638,20.6459,16521.634688941,0
+RZV.US,D,20090708,000000,21.1855,21.1855,20.1043,20.386,69764.061688542,0
+RZV.US,D,20090709,000000,20.5666,20.5954,20.1688,20.3513,32773.100478217,0
+RZV.US,D,20090710,000000,20.021,20.5139,20.0031,20.5139,34418.308106037,0
+RZV.US,D,20090713,000000,20.5408,21.3493,20.3771,21.2054,14057.855618847,0
+RZV.US,D,20090714,000000,21.2143,21.7757,21.1687,21.7757,29012.913926886,0
+RZV.US,D,20090715,000000,22.0852,22.7965,22.0684,22.7796,82552.728334702,0
+RZV.US,D,20090716,000000,22.8055,23.2151,22.6189,23.1814,38938.596710908,0
+RZV.US,D,20090717,000000,23.109,23.3292,22.8333,23.3292,69119.890319561,0
+RZV.US,D,20090720,000000,23.347,23.7796,23.2151,23.7568,237969.40405375,0
+RZV.US,D,20090721,000000,23.9958,24.8578,23.1456,23.4363,464075.57075198,0
+RZV.US,D,20090722,000000,23.3917,23.8361,23.347,23.6754,154811.81997353,0
+RZV.US,D,20090723,000000,23.6754,24.6812,23.599,24.4492,454580.34364019,0
+RZV.US,D,20090724,000000,24.4412,24.9531,24.1139,24.9531,148596.92718829,0
+RZV.US,D,20090727,000000,24.8578,25.2328,24.7616,25.2328,191982.22172169,0
+RZV.US,D,20090728,000000,25.1425,25.2516,24.6714,25.0622,59387.761374107,0
+RZV.US,D,20090729,000000,25.0096,25.0096,24.5225,24.6714,56341.304602493,0
+RZV.US,D,20090730,000000,25.1346,26.1563,24.9729,25.8269,163100.359873,0
+RZV.US,D,20090731,000000,25.8994,26.5293,25.8121,26.1484,275762.8072198,0
+RZV.US,D,20090803,000000,26.5293,27.3576,26.2813,27.3576,351801.23917523,0
+RZV.US,D,20090804,000000,27.2832,27.7197,27.061,27.6939,499580.60301414,0
+RZV.US,D,20090805,000000,27.801,28.05,27.0799,27.7285,113032.41744447,0
+RZV.US,D,20090806,000000,27.8178,27.9141,26.6979,26.8855,74329.714474326,0
+RZV.US,D,20090807,000000,27.2931,28.4031,27.2584,28.0857,206363.67516439,0
+RZV.US,D,20090810,000000,28.7076,29.0618,27.8178,28.6432,212745.91137256,0
+RZV.US,D,20090811,000000,28.4954,28.4954,27.4082,27.7563,145274.25295954,0
+RZV.US,D,20090812,000000,27.7285,28.4378,27.6304,28.1651,111117.04091699,0
+RZV.US,D,20090813,000000,28.4378,28.4378,27.8178,28.2732,93135.687695524,0
+RZV.US,D,20090814,000000,28.301,28.301,27.1057,27.5163,94179.06385655,0
+RZV.US,D,20090817,000000,26.7674,26.7763,25.9867,26.2714,171807.25832979,0
+RZV.US,D,20090818,000000,26.5382,27.1433,26.2287,26.9836,309176.04669536,0
+RZV.US,D,20090819,000000,26.5482,27.2931,26.4688,27.2316,105560.43280147,0
+RZV.US,D,20090820,000000,27.0877,28.1373,26.6711,28.0678,70163.266480587,0
+RZV.US,D,20090821,000000,28.4766,29.0271,28.3407,28.8049,131326.27946781,0
+RZV.US,D,20090824,000000,29.0698,29.1074,28.5509,28.663,238323.24466488,0
+RZV.US,D,20090825,000000,28.7771,29.4715,28.7771,29.1541,162319.08786837,0
+RZV.US,D,20090826,000000,29.162,29.41,28.8972,29.3217,111693.67006106,0
+RZV.US,D,20090827,000000,29.3406,29.3852,28.4766,29.3306,187303.66253007,0
+RZV.US,D,20090828,000000,29.6491,29.783,28.8237,29.0698,121488.30076689,0
+RZV.US,D,20090831,000000,28.7255,28.8594,28.0857,28.0857,189519.45074451,0
+RZV.US,D,20090901,000000,27.8526,28.5985,26.938,26.9756,180080.67683563,0
+RZV.US,D,20090902,000000,26.6979,27.2832,26.6305,26.9479,199191.09411541,0
+RZV.US,D,20090903,000000,27.2316,27.4449,26.6384,27.3734,121143.53299194,0
+RZV.US,D,20090904,000000,27.2753,27.9241,27.1245,27.8794,81087.969337628,0
+RZV.US,D,20090908,000000,28.2831,28.3783,27.9241,28.292,124709.15761178,0
+RZV.US,D,20090909,000000,28.2008,29.162,28.1303,28.905,198564.06032588,0
+RZV.US,D,20090910,000000,28.9993,29.8355,28.6164,29.783,471114.07544404,0
+RZV.US,D,20090911,000000,29.9228,30.0925,29.4011,29.6768,97865.659625508,0
+RZV.US,D,20090914,000000,29.41,29.9397,29.035,29.8891,120737.27154953,0
+RZV.US,D,20090915,000000,29.9228,30.6262,29.7998,30.6262,116349.04311576,0
+RZV.US,D,20090916,000000,30.8315,31.5249,30.6708,31.5249,198893.70670719,0
+RZV.US,D,20090917,000000,31.5615,31.8899,30.9644,31.1707,203751.70643665,0
+RZV.US,D,20090918,000000,31.2412,31.3483,30.8066,31.2937,169527.96026208,0
+RZV.US,D,20090921,000000,30.8761,31.3393,30.6629,31.2491,96588.405909547,0
+RZV.US,D,20090922,000000,31.5695,31.5993,31.2491,31.4782,161863.4298734,0
+RZV.US,D,20090923,000000,31.4614,31.7551,30.9644,30.9832,95963.388305841,0
+RZV.US,D,20090924,000000,31.0696,31.257,29.8355,30.2621,200235.47836933,0
+RZV.US,D,20090925,000000,30.1192,30.7075,29.9674,30.389,150094.95325135,0
+RZV.US,D,20090928,000000,30.4416,31.5993,30.4248,31.4961,182505.14028226,0
+RZV.US,D,20090929,000000,31.4703,31.9098,31.3741,31.5338,289295.44643295,0
+RZV.US,D,20090930,000000,31.5517,31.7739,30.1848,30.6708,168623.70092252,0
+RZV.US,D,20091001,000000,30.4665,30.6262,28.9418,28.9418,475185.76270432,0
+RZV.US,D,20091002,000000,28.7959,29.2047,28.0242,28.5043,547772.48453863,0
+RZV.US,D,20091005,000000,28.5569,29.9228,28.5569,29.7929,133581.38330569,0
+RZV.US,D,20091006,000000,30.1748,30.6262,29.8355,30.2254,199641.71164582,0
+RZV.US,D,20091007,000000,30.2711,30.4416,30.0042,30.2711,64837.511641263,0
+RZV.US,D,20091008,000000,30.5438,31.1439,30.5071,30.761,135101.58741277,0
+RZV.US,D,20091009,000000,30.7878,31.1707,30.5815,31.1628,60696.265970253,0
+RZV.US,D,20091012,000000,31.4276,31.505,30.9644,31.0795,97142.857009609,0
+RZV.US,D,20091013,000000,30.9733,31.1161,30.5339,31.009,108667.37514763,0
+RZV.US,D,20091014,000000,31.5437,31.9187,31.4088,31.881,158084.0895568,0
+RZV.US,D,20091015,000000,31.6846,31.872,31.4862,31.7649,97275.925273624,0
+RZV.US,D,20091016,000000,31.4862,31.632,30.7273,30.9367,222098.99738416,0
+RZV.US,D,20091019,000000,31.0438,31.7292,30.8236,31.5249,263100.15218729,0
+RZV.US,D,20091020,000000,31.505,31.505,30.5528,30.6629,94351.447744023,0
+RZV.US,D,20091021,000000,30.6351,31.4436,30.0399,30.1014,252061.53483151,0
+RZV.US,D,20091022,000000,29.9952,30.893,29.7046,30.4665,121490.3169527,0
+RZV.US,D,20091023,000000,30.5716,30.8315,28.5827,28.672,299545.73513374,0
+RZV.US,D,20091026,000000,28.6432,29.5856,28.3248,28.3327,324254.09233833,0
+RZV.US,D,20091027,000000,28.3685,28.9725,26.9023,26.938,570299.3286877,0
+RZV.US,D,20091028,000000,26.7952,27.0461,25.6663,25.8121,421498.76673176,0
+RZV.US,D,20091029,000000,26.0859,26.7763,25.9688,26.5838,810739.5684619,0
+RZV.US,D,20091030,000000,26.3616,26.4063,25.1078,25.333,201800.03856443,0
+RZV.US,D,20091102,000000,25.3399,25.8031,24.5225,25.206,543925.60199711,0
+RZV.US,D,20091103,000000,24.8846,25.6306,24.7269,25.6306,346317.21374915,0
+RZV.US,D,20091104,000000,25.8547,26.0215,25.2606,25.2794,242594.53432117,0
+RZV.US,D,20091105,000000,25.5403,26.4162,24.8251,26.3706,109845.83575848,0
+RZV.US,D,20091106,000000,26.0215,26.557,25.8121,26.1732,95037.959015191,0
+RZV.US,D,20091109,000000,26.3706,27.0024,26.3706,27.0024,74432.539951065,0
+RZV.US,D,20091110,000000,26.9936,27.186,26.3785,26.7326,128804.03100897,0
+RZV.US,D,20091111,000000,26.9479,27.3021,26.689,27.0193,155353.16586577,0
+RZV.US,D,20091112,000000,26.8855,27.196,26.3091,26.3706,79006.257480123,0
+RZV.US,D,20091113,000000,26.4251,26.6979,26.0313,26.4757,184824.76206634,0
+RZV.US,D,20091116,000000,26.6384,27.6146,26.6384,27.4806,130198.2235024,0
+RZV.US,D,20091117,000000,27.3914,27.427,27.1145,27.2832,226983.20752924,0
+RZV.US,D,20091118,000000,27.3397,27.3397,26.9658,27.2673,117302.69900786,0
+RZV.US,D,20091119,000000,27.0193,27.0193,26.2714,26.5194,99720.550578443,0
+RZV.US,D,20091120,000000,26.5838,26.7059,26.0055,26.5194,35064.495660837,0
+RZV.US,D,20091123,000000,26.9658,27.5808,26.9658,27.1682,172847.61021209,0
+RZV.US,D,20091124,000000,27.196,27.196,26.5194,26.6979,76016.253911425,0
+RZV.US,D,20091125,000000,26.8319,26.9479,26.566,26.5838,53966.237708409,0
+RZV.US,D,20091127,000000,25.9966,26.3785,25.0096,25.696,26808.214734458,0
+RZV.US,D,20091130,000000,25.5046,25.7139,24.8578,25.6306,105026.14355959,0
+RZV.US,D,20091201,000000,25.6037,26.442,25.6037,26.2535,47939.858297188,0
+RZV.US,D,20091202,000000,25.7595,27.061,25.7595,26.4837,40016.248030846,0
+RZV.US,D,20091203,000000,26.6473,26.8408,25.9966,26.0403,64715.53239925,0
+RZV.US,D,20091204,000000,26.6643,27.3992,26.4509,27.1145,104748.91800955,0
+RZV.US,D,20091207,000000,27.3021,27.3021,26.8219,26.9836,44778.478933925,0
+RZV.US,D,20091208,000000,26.8319,26.9023,26.3616,26.689,42107.032724534,0
+RZV.US,D,20091209,000000,26.8041,26.8041,26.2535,26.6017,38938.596710908,0
+RZV.US,D,20091210,000000,26.7227,26.8577,26.4609,26.4757,18029.741681111,0
+RZV.US,D,20091211,000000,26.7674,27.0531,26.6711,27.0024,12620.315130322,0
+RZV.US,D,20091214,000000,27.3308,27.554,26.9301,27.5083,68525.115503131,0
+RZV.US,D,20091215,000000,27.3824,27.5878,27.2673,27.3308,134835.45088474,0
+RZV.US,D,20091216,000000,27.554,27.554,27.2058,27.3397,27877.801311122,0
+RZV.US,D,20091217,000000,27.0709,27.1612,26.6206,26.9836,59962.374332354,0
+RZV.US,D,20091218,000000,26.9479,27.1145,26.6384,26.6801,20391.703367375,0
+RZV.US,D,20091221,000000,26.9201,27.2485,26.9201,27.2316,17270.64772048,0
+RZV.US,D,20091222,000000,27.4806,27.5441,27.3497,27.5163,15394.586816452,0
+RZV.US,D,20091223,000000,27.7028,27.8526,27.6146,27.8426,15345.190263901,0
+RZV.US,D,20091224,000000,27.8794,27.8794,27.7285,27.8178,7527.429753025,0
+RZV.US,D,20091228,000000,27.8338,28.0242,27.5619,27.7663,42842.940548253,0
+RZV.US,D,20091229,000000,27.7028,27.8625,27.7028,27.7475,17125.482341555,0
+RZV.US,D,20091230,000000,27.7375,27.8258,27.4806,27.8258,21597.382486783,0
+RZV.US,D,20091231,000000,27.81,27.9707,27.3824,27.3824,17321.05236594,0
+RZV.US,D,20100104,000000,27.554,28.1839,27.554,28.174,67475.690784649,0
+RZV.US,D,20100105,000000,28.2554,28.2554,27.9141,28.059,47311.816414754,0
+RZV.US,D,20100106,000000,28.042,28.2831,28.0242,28.0758,66496.832569813,0
+RZV.US,D,20100107,000000,28.0946,28.4864,27.8893,28.4378,45177.68372597,0
+RZV.US,D,20100108,000000,28.4031,28.7771,28.3595,28.7771,12701.970655968,0
+RZV.US,D,20100111,000000,28.905,29.1074,28.7444,28.923,39451.716001692,0
+RZV.US,D,20100112,000000,28.7076,28.7076,28.301,28.3505,63980.632668439,0
+RZV.US,D,20100113,000000,28.5232,28.7771,28.2008,28.7691,19240.461265065,0
+RZV.US,D,20100114,000000,28.6531,29.1957,28.6531,29.1174,39726.925365905,0
+RZV.US,D,20100115,000000,29.1442,29.1779,28.5569,28.923,23186.136911688,0
+RZV.US,D,20100119,000000,29.0093,29.5488,28.9328,29.5488,70738.887531743,0
+RZV.US,D,20100120,000000,29.3495,29.3852,28.7959,29.1174,43543.56512015,0
+RZV.US,D,20100121,000000,29.2135,29.3495,28.7959,28.9913,109588.77206664,0
+RZV.US,D,20100122,000000,28.9913,28.9993,28.3248,28.4289,27491.701726898,0
+RZV.US,D,20100125,000000,28.6164,28.6253,28.174,28.4289,39661.399326807,0
+RZV.US,D,20100126,000000,28.2355,28.5827,28.1551,28.292,38232.931674465,0
+RZV.US,D,20100127,000000,28.0857,28.5827,27.9707,28.5827,46917.652087256,0
+RZV.US,D,20100128,000000,28.5827,28.6085,27.676,28.2266,80273.430266992,0
+RZV.US,D,20100129,000000,28.292,28.5985,27.5878,27.6056,72575.632812312,0
+RZV.US,D,20100201,000000,27.6304,28.0143,27.6304,28.0143,22453.253366697,0
+RZV.US,D,20100202,000000,28.0342,28.174,27.9071,28.174,37119.997102703,0
+RZV.US,D,20100203,000000,28.059,28.1373,27.7285,27.8992,29360.705980562,0
+RZV.US,D,20100204,000000,27.6304,27.6304,26.9201,26.9568,39495.063996788,0
+RZV.US,D,20100205,000000,26.938,27.2832,26.5938,27.2673,55606.404871683,0
+RZV.US,D,20100208,000000,27.196,27.2832,26.7674,26.7674,25380.755175025,0
+RZV.US,D,20100209,000000,27.1433,27.3397,26.9479,27.2753,12637.45270978,0
+RZV.US,D,20100210,000000,27.1612,27.4181,26.9658,27.3576,14199.996719046,0
+RZV.US,D,20100211,000000,27.2931,27.9984,27.2138,27.9786,15511.525593919,0
+RZV.US,D,20100212,000000,27.7563,27.9984,27.5808,27.9984,27592.511017819,0
+RZV.US,D,20100216,000000,28.2266,28.5232,28.0857,28.5043,44763.357540287,0
+RZV.US,D,20100217,000000,28.6343,28.914,28.5747,28.914,28378.823486997,0
+RZV.US,D,20100218,000000,28.9815,29.0618,28.8515,28.9725,31786.177520106,0
+RZV.US,D,20100219,000000,28.905,29.6302,28.905,29.6302,64122.773768638,0
+RZV.US,D,20100222,000000,29.8355,29.8355,29.6044,29.774,67616.823791937,0
+RZV.US,D,20100223,000000,29.7304,29.9228,29.2751,29.8355,48072.926561203,0
+RZV.US,D,20100224,000000,30.1192,30.3802,30.0141,30.146,95366.597303592,0
+RZV.US,D,20100225,000000,29.7998,30.1282,29.5142,30.1282,25617.657008688,0
+RZV.US,D,20100226,000000,30.1748,30.1748,29.8355,29.9159,72355.868558105,0
+RZV.US,D,20100301,000000,30.1936,30.5438,30.1192,30.5339,326418.46781439,0
+RZV.US,D,20100302,000000,30.644,30.8066,30.4665,30.6807,169427.15097116,0
+RZV.US,D,20100303,000000,30.7273,31.009,30.6351,30.9644,135302.19790171,0
+RZV.US,D,20100304,000000,31.018,31.1965,30.893,31.1965,167244.62982273,0
+RZV.US,D,20100305,000000,31.5338,31.9861,31.2044,31.9445,390906.17121615,0
+RZV.US,D,20100308,000000,32.004,32.3154,32.004,32.2659,224988.19166193,0
+RZV.US,D,20100309,000000,32.1369,32.6161,32.0814,32.5565,283402.13528575,0
+RZV.US,D,20100310,000000,32.5991,33.0227,32.5198,32.8432,307877.62302831,0
+RZV.US,D,20100311,000000,32.6597,32.7034,32.4395,32.6676,138668.22012553,0
+RZV.US,D,20100312,000000,32.9146,32.9146,32.4494,32.8135,232582.15554696,0
+RZV.US,D,20100315,000000,32.8045,32.8521,32.3949,32.8333,138229.69971003,0
+RZV.US,D,20100316,000000,32.9732,32.991,32.6507,32.9732,219840.86926753,0
+RZV.US,D,20100317,000000,33.114,33.3412,33.0227,33.1686,248348.72864691,0
+RZV.US,D,20100318,000000,33.2142,33.3838,32.991,33.0753,60165.001007103,0
+RZV.US,D,20100319,000000,33.114,33.1318,32.3393,32.5833,93805.061387235,0
+RZV.US,D,20100322,000000,32.3096,33.1765,32.1459,33.1586,72765.154279242,0
+RZV.US,D,20100323,000000,33.2142,33.5842,33.0079,33.5762,100167.13573722,0
+RZV.US,D,20100324,000000,33.3749,33.5058,33.1408,33.1586,78235.066404582,0
+RZV.US,D,20100325,000000,33.4344,33.7459,32.9404,32.9642,117919.6518683,0
+RZV.US,D,20100326,000000,33.1686,33.4027,32.9146,33.0495,111263.21438883,0
+RZV.US,D,20100329,000000,33.612,34.3163,32.8432,33.0753,121502.41406761,0
+RZV.US,D,20100330,000000,33.24,33.3312,32.9146,33.122,131274.86672943,0
+RZV.US,D,20100331,000000,33.0664,33.3134,32.6954,32.6954,101835.52950195,0
+RZV.US,D,20100401,000000,32.9642,33.114,32.7034,33.0585,58110.507658145,0
+RZV.US,D,20100405,000000,33.2866,34.3599,33.2043,34.3243,115090.94316507,0
+RZV.US,D,20100406,000000,34.3163,34.7161,34.1229,34.608,219064.63772745,0
+RZV.US,D,20100407,000000,34.6357,34.8302,34.4234,34.6893,135869.75420958,0
+RZV.US,D,20100408,000000,34.6635,34.7061,34.3163,34.6992,66074.441640856,0
+RZV.US,D,20100409,000000,34.7696,34.7855,34.4056,34.7517,139053.31161684,0
+RZV.US,D,20100412,000000,34.848,34.9898,34.6635,34.8857,338690.99089103,0
+RZV.US,D,20100413,000000,34.7061,35.1952,34.6635,35.1863,233481.37442198,0
+RZV.US,D,20100414,000000,35.3827,36.1108,35.3449,36.1108,136035.08144669,0
+RZV.US,D,20100415,000000,36.1266,36.4291,36.0562,36.4291,99719.542485534,0
+RZV.US,D,20100416,000000,36.3945,36.4044,35.6297,35.8786,114432.65849536,0
+RZV.US,D,20100419,000000,35.5959,36.0562,35.1059,35.8151,255803.57571047,0
+RZV.US,D,20100420,000000,36.1366,36.3428,35.7725,36.3428,86209.081316384,0
+RZV.US,D,20100421,000000,36.4291,36.698,36.2427,36.6425,122488.32893281,0
+RZV.US,D,20100422,000000,36.333,37.2327,36.0393,37.1702,222644.37564803,0
+RZV.US,D,20100423,000000,37.317,37.8338,37.0581,37.8338,228812.89615945,0
+RZV.US,D,20100426,000000,37.8348,37.9043,37.4469,37.5402,175088.60074925,0
+RZV.US,D,20100427,000000,37.4281,37.4281,36.1266,36.2427,204078.32853922,0
+RZV.US,D,20100428,000000,36.4837,36.5909,35.9421,36.0473,219064.63772745,0
+RZV.US,D,20100429,000000,36.2011,37.1335,36.1028,37.1335,98747.740921061,0
+RZV.US,D,20100430,000000,37.195,37.2406,34.9819,35.0811,346402.90164644,0
+RZV.US,D,20100503,000000,35.1515,36.1464,35.1515,36.1464,173195.40226576,0
+RZV.US,D,20100504,000000,35.5781,35.5781,34.5553,34.7855,400018.32302245,0
+RZV.US,D,20100505,000000,34.233,34.6446,33.5932,33.7826,398429.56859754,0
+RZV.US,D,20100506,000000,33.4285,34.9898,15.5343,32.3096,604369.84474006,0
+RZV.US,D,20100507,000000,31.6488,32.5198,30.5815,30.5984,333523.50663845,0
+RZV.US,D,20100510,000000,32.3482,33.6387,31.4862,32.8333,259926.67570911,0
+RZV.US,D,20100511,000000,32.1895,33.7459,32.1647,33.2866,185284.45243294,0
+RZV.US,D,20100512,000000,33.602,34.7696,33.5158,34.7696,323007.08140963,0
+RZV.US,D,20100513,000000,35.097,35.097,34.1308,34.3599,181211.75707976,0
+RZV.US,D,20100514,000000,34.1972,34.1972,33.0753,33.5316,117306.73137951,0
+RZV.US,D,20100517,000000,33.7459,34.4422,32.495,34.4422,152761.3589962,0
+RZV.US,D,20100518,000000,35.0344,35.1059,33.0664,33.1686,95957.339748385,0
+RZV.US,D,20100519,000000,32.8799,33.2687,32.0754,32.5298,238433.12679199,0
+RZV.US,D,20100520,000000,31.7551,31.7649,30.4486,30.4665,538121.00302592,0
+RZV.US,D,20100521,000000,29.5588,31.2134,29.1272,30.9367,453570.23454517,0
+RZV.US,D,20100524,000000,30.9009,31.1261,30.2988,30.3534,286885.09628704,0
+RZV.US,D,20100525,000000,29.2662,30.2165,29.0093,30.1192,408892.56490217,0
+RZV.US,D,20100526,000000,30.2988,31.1965,30.1848,30.2899,256609.04194492,0
+RZV.US,D,20100527,000000,31.2749,31.7649,30.8761,31.7551,213565.49090774,0
+RZV.US,D,20100528,000000,31.7203,31.9603,30.9733,31.257,78407.450292056,0
+RZV.US,D,20100601,000000,30.8404,31.2412,30.0677,30.0677,95583.337279071,0
+RZV.US,D,20100602,000000,30.1936,30.8761,29.9952,30.7968,38744.034779431,0
+RZV.US,D,20100603,000000,30.9832,31.2838,30.6629,31.1161,178843.74683603,0
+RZV.US,D,20100604,000000,30.7878,30.7878,29.3852,29.4804,45194.821305426,0
+RZV.US,D,20100607,000000,29.5945,29.6044,28.2186,28.2266,690486.1815088,0
+RZV.US,D,20100608,000000,28.2454,28.6253,27.4895,27.5163,304718.25985087,0
+RZV.US,D,20100609,000000,27.6849,28.4031,27.5956,27.7375,91820.126449013,0
+RZV.US,D,20100610,000000,28.3188,28.8138,28.1204,28.7959,181631.12372998,0
+RZV.US,D,20100611,000000,28.4666,29.3038,28.2831,29.2751,115264.33514546,0
+RZV.US,D,20100614,000000,29.6302,30.146,29.5062,29.531,65706.487728996,0
+RZV.US,D,20100615,000000,30.146,30.4923,29.7136,30.4079,69722.729879265,0
+RZV.US,D,20100616,000000,30.1748,30.4923,30.0399,30.2353,55036.832377983,0
+RZV.US,D,20100617,000000,30.3712,30.389,29.7929,30.1748,49914.712306318,0
+RZV.US,D,20100618,000000,30.2621,30.2899,29.8891,30.0309,50823.004017511,0
+RZV.US,D,20100621,000000,30.4733,30.77,29.3941,29.7482,68924.320295176,0
+RZV.US,D,20100622,000000,29.7136,30.156,28.9328,28.9725,222499.21026911,0
+RZV.US,D,20100623,000000,29.0093,29.285,28.4666,28.9993,73751.069144443,0
+RZV.US,D,20100624,000000,28.7166,28.8694,28.3248,28.3327,59036.945041704,0
+RZV.US,D,20100625,000000,28.5331,29.0698,28.3595,29.0698,21866.543293541,0
+RZV.US,D,20100628,000000,29.0698,29.294,28.7255,28.7255,81342.008750748,0
+RZV.US,D,20100629,000000,28.2186,28.5747,27.3021,27.4895,175331.55114037,0
+RZV.US,D,20100630,000000,27.3199,27.8635,27.0104,27.0521,127583.23049593,0
+RZV.US,D,20100701,000000,27.0531,27.2931,26.1206,26.8577,281682.32878265,0
+RZV.US,D,20100702,000000,26.8507,27.0531,26.3091,26.4688,106062.46307024,0
+RZV.US,D,20100706,000000,26.8943,27.196,25.6663,25.7774,288044.40313263,0
+RZV.US,D,20100707,000000,25.6385,26.8219,25.6385,26.7594,154966.05818864,0
+RZV.US,D,20100708,000000,27.0877,27.4895,26.9836,27.4895,59888.783549982,0
+RZV.US,D,20100709,000000,27.554,28.05,27.3992,28.05,24167.011312344,0
+RZV.US,D,20100712,000000,28.0242,28.2008,27.4717,27.7197,24499.681972381,0
+RZV.US,D,20100713,000000,28.0857,28.923,28.0857,28.8515,40867.078446214,0
+RZV.US,D,20100714,000000,28.663,28.914,28.4567,28.672,51987.351327642,0
+RZV.US,D,20100715,000000,28.6978,28.6978,27.9141,28.3595,44662.548249366,0
+RZV.US,D,20100716,000000,28.0064,28.0064,26.9023,26.9122,66172.226653049,0
+RZV.US,D,20100719,000000,27.0024,27.061,26.4609,26.9836,19620.512291834,0
+RZV.US,D,20100720,000000,26.6711,27.5253,26.6711,27.5253,15522.614615921,0
+RZV.US,D,20100721,000000,27.6939,27.7921,26.9658,26.9836,49663.697171927,0
+RZV.US,D,20100722,000000,27.3675,28.1651,27.3675,28.0758,46499.293529936,0
+RZV.US,D,20100723,000000,27.9241,28.8872,27.5808,28.8783,45988.190424969,0
+RZV.US,D,20100726,000000,28.8426,29.4527,28.8049,29.4527,65020.984550738,0
+RZV.US,D,20100727,000000,29.8177,29.906,29.3406,29.3941,111469.87343521,0
+RZV.US,D,20100728,000000,29.2751,29.41,28.7255,28.8426,25277.929698286,0
+RZV.US,D,20100729,000000,28.9993,29.2135,28.5043,29.0271,24177.092241436,0
+RZV.US,D,20100730,000000,28.6531,29.3306,28.4954,29.035,35020.139572832,0
+RZV.US,D,20100802,000000,29.4347,29.8177,29.3038,29.5588,31374.875613151,0
+RZV.US,D,20100803,000000,29.2393,29.7304,28.9913,29.2315,31086.561041118,0
+RZV.US,D,20100804,000000,29.5687,29.9159,29.4884,29.783,29488.73378003,0
+RZV.US,D,20100805,000000,29.6679,29.6679,29.294,29.3673,67990.826261253,0
+RZV.US,D,20100806,000000,28.6798,29.1779,28.4378,29.1541,102646.03620096,0
+RZV.US,D,20100809,000000,29.2047,29.5488,29.1352,29.4804,33839.662776154,0
+RZV.US,D,20100810,000000,29.1272,29.1272,28.541,28.8138,46817.850889244,0
+RZV.US,D,20100811,000000,28.1115,28.2454,27.2485,27.3109,46479.131671752,0
+RZV.US,D,20100812,000000,27.0957,27.3308,26.3706,27.2316,89771.681657511,0
+RZV.US,D,20100813,000000,27.0877,27.0877,26.7326,26.7674,28290.111310987,0
+RZV.US,D,20100816,000000,26.6384,27.1145,26.442,26.8507,56912.893282012,0
+RZV.US,D,20100817,000000,27.2832,27.8893,27.2832,27.5878,60407.951398221,0
+RZV.US,D,20100818,000000,27.6661,27.9607,27.3397,27.676,26225.537032938,0
+RZV.US,D,20100819,000000,27.554,27.5956,26.7326,26.7326,20456.221313564,0
+RZV.US,D,20100820,000000,26.5095,26.7227,26.2009,26.6711,13277.591707124,0
+RZV.US,D,20100823,000000,26.8319,27.1612,26.0155,26.0155,58114.540029783,0
+RZV.US,D,20100824,000000,25.696,26.1811,25.4005,25.8269,64570.367020324,0
+RZV.US,D,20100825,000000,25.6474,26.2009,25.4888,26.1732,110801.50783641,0
+RZV.US,D,20100826,000000,26.1563,26.6017,25.8826,25.9342,16954.10654699,0
+RZV.US,D,20100827,000000,26.1296,26.7406,25.6862,26.7059,51248.419225195,0
+RZV.US,D,20100830,000000,26.6206,26.6801,25.9688,25.9688,42865.118592257,0
+RZV.US,D,20100831,000000,25.8826,26.2645,25.8379,25.9262,21655.851875517,0
+RZV.US,D,20100901,000000,26.4609,27.1334,26.3706,27.1245,43217.951110478,0
+RZV.US,D,20100902,000000,27.186,27.5083,27.0799,27.4538,53540.822500725,0
+RZV.US,D,20100903,000000,27.8258,27.9508,27.5619,27.9508,21236.485225288,0
+RZV.US,D,20100907,000000,27.9141,27.9141,27.1513,27.186,26202.350896026,0
+RZV.US,D,20100908,000000,27.2058,27.6214,27.2058,27.3914,28004.821017682,0
+RZV.US,D,20100909,000000,27.8426,27.8893,27.2832,27.4985,25208.371287551,0
+RZV.US,D,20100910,000000,27.554,27.7663,27.436,27.5341,44414.557393703,0
+RZV.US,D,20100913,000000,27.8258,28.4289,27.8258,28.3407,27360.649648702,0
+RZV.US,D,20100914,000000,28.2186,28.3407,28.1016,28.1115,20182.020042261,0
+RZV.US,D,20100915,000000,27.9885,28.4031,27.8178,28.3327,27350.56871961,0
+RZV.US,D,20100916,000000,28.2454,28.292,27.7475,27.9241,25563.219991591,0
+RZV.US,D,20100917,000000,28.0678,28.1373,27.6214,27.9419,21848.397621175,0
+RZV.US,D,20100920,000000,28.0064,28.9656,27.8258,28.8783,36148.195538231,0
+RZV.US,D,20100921,000000,28.8872,29.0181,28.6343,28.6343,22621.604882534,0
+RZV.US,D,20100922,000000,28.5142,28.7076,27.9707,28.1463,26031.983194371,0
+RZV.US,D,20100923,000000,27.9141,28.3248,27.6939,27.7375,22124.615078296,0
+RZV.US,D,20100924,000000,28.2097,28.8515,28.2008,28.7959,29125.820332717,0
+RZV.US,D,20100927,000000,28.905,28.914,28.541,28.6798,27732.635932197,0
+RZV.US,D,20100928,000000,28.8337,29.0093,28.2642,28.9993,81086.96124472,0
+RZV.US,D,20100929,000000,28.8594,29.1352,28.7959,29.0271,26107.590162561,0
+RZV.US,D,20100930,000000,29.2037,29.3663,28.661,28.912,44077.854362028,0
+RZV.US,D,20101001,000000,29.1174,29.2235,28.8426,29.0976,25811.210847255,0
+RZV.US,D,20101004,000000,29.1352,29.1352,28.5142,28.7345,33386.020967013,0
+RZV.US,D,20101005,000000,28.9656,29.6957,28.923,29.6123,36752.043190844,0
+RZV.US,D,20101006,000000,29.6589,29.7998,29.522,29.7582,9656.5219772635,0
+RZV.US,D,20101007,000000,30.0309,30.0309,29.7046,29.8078,13561.873907519,0
+RZV.US,D,20101008,000000,29.8355,30.5011,29.8355,30.3622,17612.391216701,0
+RZV.US,D,20101011,000000,30.4079,30.6708,30.3157,30.3157,35055.422824654,0
+RZV.US,D,20101012,000000,30.2095,30.4733,29.906,30.3712,17407.748356132,0
+RZV.US,D,20101013,000000,30.5071,31.1965,30.4416,30.8593,31428.304537339,0
+RZV.US,D,20101014,000000,30.8593,30.9912,30.5438,30.9912,22362.525004869,0
+RZV.US,D,20101015,000000,31.2134,31.2134,30.7075,30.9733,17430.934493044,0
+RZV.US,D,20101018,000000,31.0348,31.266,30.9197,31.257,9643.4167694439,0
+RZV.US,D,20101019,000000,31.0002,31.2044,30.3534,30.4923,23311.140432429,0
+RZV.US,D,20101020,000000,30.4923,30.9367,30.4923,30.77,38662.379253785,0
+RZV.US,D,20101021,000000,31.018,31.2044,30.2353,30.6807,30051.249623366,0
+RZV.US,D,20101022,000000,30.6995,30.8404,30.6351,30.7968,17352.303246126,0
+RZV.US,D,20101025,000000,31.1341,31.3295,30.893,31.0626,21630.649552786,0
+RZV.US,D,20101026,000000,30.9832,31.257,30.8146,31.018,7366.1348875524,0
+RZV.US,D,20101027,000000,30.8146,30.8146,30.3157,30.7075,17269.639627571,0
+RZV.US,D,20101028,000000,30.9197,30.9197,30.3712,30.389,6564.7010247354,0
+RZV.US,D,20101029,000000,30.2711,30.5081,30.2155,30.4337,22767.778354369,0
+RZV.US,D,20101101,000000,30.5259,30.8404,29.9298,30.2621,31751.902361193,0
+RZV.US,D,20101102,000000,30.6262,31.1073,30.6083,31.0874,13491.307403875,0
+RZV.US,D,20101103,000000,31.1797,31.1965,30.7273,30.9644,10844.055424305,0
+RZV.US,D,20101104,000000,31.4276,31.9534,31.3741,31.9355,23313.156618248,0
+RZV.US,D,20101105,000000,32.4593,32.4593,31.9187,32.0912,19122.514394687,0
+RZV.US,D,20101108,000000,32.0814,32.1895,31.8998,32.1895,28944.36360906,0
+RZV.US,D,20101109,000000,32.2272,32.3314,31.5517,31.7391,62668.095700656,0
+RZV.US,D,20101110,000000,31.7551,32.1647,31.5517,32.1647,11398.506524368,0
+RZV.US,D,20101111,000000,31.872,32.0814,31.7292,31.9534,5825.7689222889,0
+RZV.US,D,20101112,000000,31.6052,31.7292,31.3195,31.3195,14537.707843629,0
+RZV.US,D,20101115,000000,31.4862,31.641,31.3661,31.381,9026.4639090111,0
+RZV.US,D,20101116,000000,31.1341,31.1341,30.517,30.6807,32850.723632225,0
+RZV.US,D,20101117,000000,30.6995,30.7789,30.5438,30.6083,59074.244479345,0
+RZV.US,D,20101118,000000,30.8672,31.505,30.8672,31.381,27540.090186539,0
+RZV.US,D,20101119,000000,31.2838,31.4862,31.0973,31.4782,40604.974289821,0
+RZV.US,D,20101122,000000,31.3741,31.5517,31.0626,31.4614,27539.082093631,0
+RZV.US,D,20101123,000000,31.0874,31.2412,30.9644,31.2412,20017.70089806,0
+RZV.US,D,20101124,000000,31.641,31.9355,31.5338,31.9355,13553.809164246,0
+RZV.US,D,20101126,000000,31.7551,31.8632,31.7551,31.8016,3133.1527618055,0
+RZV.US,D,20101129,000000,31.5517,32.0476,31.2838,31.9355,48012.440986651,0
+RZV.US,D,20101130,000000,31.6022,31.9048,31.3701,31.7342,31608.753168086,0
+RZV.US,D,20101201,000000,32.3482,32.4395,32.256,32.3016,15458.096669731,0
+RZV.US,D,20101202,000000,32.3571,32.8799,32.2659,32.8432,84130.393737606,0
+RZV.US,D,20101203,000000,32.6954,33.24,32.6776,33.1318,13454.007966235,0
+RZV.US,D,20101206,000000,33.1318,33.5664,33.0227,33.5058,29684.303804416,0
+RZV.US,D,20101207,000000,33.9165,33.9948,33.738,33.7826,57079.228612031,0
+RZV.US,D,20101208,000000,33.8997,33.9334,33.5842,33.5842,9942.8203634774,0
+RZV.US,D,20101209,000000,33.8014,34.1229,33.738,34.1229,22084.291361928,0
+RZV.US,D,20101210,000000,34.1308,34.4056,33.9255,34.4056,29096.58563835,0
+RZV.US,D,20101213,000000,34.7161,34.7161,34.1129,34.1129,21292.938428203,0
+RZV.US,D,20101214,000000,34.1615,34.4949,34.1615,34.3063,18019.660752019,0
+RZV.US,D,20101215,000000,34.2072,34.6168,34.0395,34.1397,21696.175591885,0
+RZV.US,D,20101216,000000,34.1695,34.7249,33.8104,34.4671,80885.342662879,0
+RZV.US,D,20101217,000000,34.4859,34.5801,34.2975,34.5801,71384.066993633,0
+RZV.US,D,20101220,000000,34.7944,35.1773,34.7419,34.9898,34943.524511733,0
+RZV.US,D,20101221,000000,35.097,35.3638,35.0544,35.3082,164199.18114402,0
+RZV.US,D,20101222,000000,35.5066,35.6118,35.3261,35.6118,105546.31950073,0
+RZV.US,D,20101223,000000,35.5533,35.6039,35.4075,35.4888,77334.839436662,0
+RZV.US,D,20101227,000000,35.4888,35.8151,35.3827,35.6743,30829.497349271,0
+RZV.US,D,20101228,000000,35.8598,35.8598,35.4978,35.6485,32508.980136005,0
+RZV.US,D,20101229,000000,35.7983,35.8241,35.6386,35.6743,27291.091237966,0
+RZV.US,D,20101230,000000,35.8082,35.8082,35.6108,35.6108,36656.27436447,0
+RZV.US,D,20101231,000000,35.4511,35.5215,34.9938,35.0216,23742.604197568,0
+RZV.US,D,20110103,000000,35.5879,36.0057,35.3638,35.8151,119266.463995,0
+RZV.US,D,20110104,000000,36.075,36.075,34.8658,35.3539,79402.43799344,0
+RZV.US,D,20110105,000000,35.3638,35.718,35.1605,35.709,14394.558650521,0
+RZV.US,D,20110106,000000,35.6832,35.6832,35.1863,35.3638,151243.17107494,0
+RZV.US,D,20110107,000000,35.4154,35.472,34.477,34.9551,36067.548105495,0
+RZV.US,D,20110110,000000,34.8302,35.1237,34.4591,34.6992,62927.175578321,0
+RZV.US,D,20110111,000000,34.7775,35.0266,34.5801,34.7855,200646.7802763,0
+RZV.US,D,20110112,000000,35.5533,35.5533,35.0732,35.3539,60558.157241692,0
+RZV.US,D,20110113,000000,35.3827,35.4788,35.097,35.214,24471.455370923,0
+RZV.US,D,20110114,000000,35.223,35.6932,35.223,35.6039,20242.505616813,0
+RZV.US,D,20110118,000000,35.4788,35.5781,35.1426,35.4253,27879.817496942,0
+RZV.US,D,20110119,000000,35.3082,35.3539,34.2885,34.352,42829.835340434,0
+RZV.US,D,20110120,000000,34.2151,34.3788,34.0226,34.1476,87208.101389405,0
+RZV.US,D,20110121,000000,34.3243,34.3243,33.8739,33.8739,18741.455275009,0
+RZV.US,D,20110124,000000,33.8014,34.233,33.7459,34.1695,59170.013305719,0
+RZV.US,D,20110125,000000,34.1397,34.3788,33.9671,34.3689,25988.635199275,0
+RZV.US,D,20110126,000000,34.4502,35.0732,34.4334,34.9551,40653.362749463,0
+RZV.US,D,20110127,000000,34.9719,35.3351,34.9204,35.2556,18702.139651549,0
+RZV.US,D,20110128,000000,35.1237,35.2041,34.0673,34.0673,21422.982413491,0
+RZV.US,D,20110131,000000,34.2885,34.4681,33.9562,34.1397,30978.695099834,0
+RZV.US,D,20110201,000000,34.2885,34.9719,34.2707,34.9283,92512.686277636,0
+RZV.US,D,20110202,000000,34.7517,34.9988,34.598,34.598,12648.54173178,0
+RZV.US,D,20110203,000000,34.4591,34.848,34.224,34.7855,35292.324658317,0
+RZV.US,D,20110204,000000,34.5801,34.7617,34.4334,34.6893,41534.435952108,0
+RZV.US,D,20110207,000000,34.608,35.3638,34.608,35.2556,45818.830816224,0
+RZV.US,D,20110208,000000,35.1693,35.5781,35.1693,35.5711,16539.780361307,0
+RZV.US,D,20110209,000000,35.4154,35.6932,35.3638,35.6039,26662.041262623,0
+RZV.US,D,20110210,000000,35.4253,35.6485,35.4253,35.5879,5028.3674311087,0
+RZV.US,D,20110211,000000,35.5959,36.1266,35.5443,36.1266,46785.59191615,0
+RZV.US,D,20110214,000000,36.1633,36.1633,35.9689,36.075,21538.913098049,0
+RZV.US,D,20110215,000000,35.9421,36.084,35.6664,35.6664,14176.810582134,0
+RZV.US,D,20110216,000000,35.9967,36.1266,35.8151,36.1108,11822.913639143,0
+RZV.US,D,20110218,000000,36.4291,36.7426,36.3697,36.6425,78648.384497355,0
+RZV.US,D,20110222,000000,35.9788,36.324,35.6039,35.6386,28004.821017682,0
+RZV.US,D,20110223,000000,35.5533,35.6485,34.7329,34.839,63936.276580435,0
+RZV.US,D,20110224,000000,34.839,35.1059,34.598,34.9898,18626.532683359,0
+RZV.US,D,20110225,000000,35.2478,35.9322,35.1952,35.9322,15762.540728312,0
+RZV.US,D,20110228,000000,36.1474,36.2209,35.6197,35.8151,43483.079545598,0
+RZV.US,D,20110301,000000,35.8548,35.955,35.2666,35.2934,12429.785570483,0
+RZV.US,D,20110302,000000,35.338,35.5899,35.1981,35.4193,7295.5683839081,0
+RZV.US,D,20110303,000000,35.9104,36.3132,35.7308,36.089,10046.653933126,0
+RZV.US,D,20110304,000000,35.9788,35.9788,35.3539,35.6485,4740.0528590764,0
+RZV.US,D,20110307,000000,35.7358,35.7358,34.8113,35.089,14549.804958539,0
+RZV.US,D,20110308,000000,35.0544,35.8886,34.9719,35.7983,19911.851142594,0
+RZV.US,D,20110309,000000,35.6664,35.959,35.6664,35.8598,54534.8021092,0
+RZV.US,D,20110310,000000,35.5096,35.5096,34.841,34.9749,15136.515031696,0
+RZV.US,D,20110311,000000,34.4512,35.1168,34.4512,34.9749,33178.353827716,0
+RZV.US,D,20110314,000000,34.3599,34.8658,34.3599,34.7161,12952.98579036,0
+RZV.US,D,20110315,000000,33.4593,34.233,33.366,34.233,89412.800581834,0
+RZV.US,D,20110316,000000,34.0138,34.2429,33.5932,33.7013,14906.669848397,0
+RZV.US,D,20110317,000000,34.0802,34.2468,33.9284,33.9691,14397.582929249,0
+RZV.US,D,20110318,000000,34.4066,34.4959,34.2805,34.4066,8886.3389946318,0
+RZV.US,D,20110321,000000,34.8678,35.1168,34.7439,35.1168,10990.22889614,0
+RZV.US,D,20110322,000000,35.1793,35.2259,35.0196,35.1367,4209.7959888352,0
+RZV.US,D,20110323,000000,35.0562,35.1713,34.6556,35.1267,16021.620605977,0
+RZV.US,D,20110324,000000,35.217,35.4382,35.217,35.3112,7336.9001931855,0
+RZV.US,D,20110325,000000,35.4283,35.8926,35.4193,35.5096,13024.560386914,0
+RZV.US,D,20110328,000000,35.5979,35.7765,35.4481,35.4481,52655.716926444,0
+RZV.US,D,20110329,000000,35.4104,35.7487,34.9481,35.7487,76991.079754625,0
+RZV.US,D,20110330,000000,35.9014,36.1584,35.8291,36.1316,58417.975995453,0
+RZV.US,D,20110331,000000,36.1733,36.334,35.9779,36.334,9999.2735663928,0
+RZV.US,D,20110401,000000,36.4986,36.6305,36.3478,36.4253,49735.271768481,0
+RZV.US,D,20110404,000000,36.5145,36.6305,36.4897,36.5968,12764.472416339,0
+RZV.US,D,20110405,000000,36.4897,36.9083,36.4699,36.6385,54682.991766852,0
+RZV.US,D,20110406,000000,36.8032,36.9162,36.7774,36.8647,15233.29195098,0
+RZV.US,D,20110407,000000,36.9579,36.9847,36.6851,36.6851,20529.812095936,0
+RZV.US,D,20110408,000000,36.8647,36.8647,36.0701,36.1971,25273.89732665,0
+RZV.US,D,20110411,000000,36.1316,36.2576,35.7487,35.8459,21180.032022373,0
+RZV.US,D,20110412,000000,35.6426,35.8291,35.3281,35.3281,51322.010007567,0
+RZV.US,D,20110413,000000,35.4928,35.5573,35.0196,35.1793,29269.977618733,0
+RZV.US,D,20110414,000000,34.9481,35.2259,34.9224,35.1267,18937.025299394,0
+RZV.US,D,20110415,000000,35.2438,35.5573,35.1793,35.5374,6307.6373328884,0
+RZV.US,D,20110418,000000,35.091,35.1535,34.8598,35.1168,17989.417964742,0
+RZV.US,D,20110419,000000,35.1625,35.1625,34.9918,35.0374,9474.0571606976,0
+RZV.US,D,20110420,000000,35.5186,35.6525,35.2259,35.6426,33936.439695437,0
+RZV.US,D,20110421,000000,35.6614,35.7675,35.5285,35.6525,33509.008301935,0
+RZV.US,D,20110425,000000,35.5374,35.7487,35.5285,35.6069,24719.446226588,0
+RZV.US,D,20110426,000000,35.6069,36.1871,35.6069,36.08,25968.473341091,0
+RZV.US,D,20110427,000000,36.206,36.2576,36.08,36.2159,18017.6445662,0
+RZV.US,D,20110428,000000,36.2477,36.4897,36.1068,36.4431,6843.9427605848,0
+RZV.US,D,20110429,000000,36.4153,36.5392,36.3428,36.4659,7480.0493862924,0
+RZV.US,D,20110502,000000,36.4699,36.5602,36.0513,36.0988,10852.120167579,0
+RZV.US,D,20110503,000000,36.089,36.089,35.6525,35.7487,9864.1891165595,0
+RZV.US,D,20110504,000000,35.7675,35.7675,35.3013,35.3667,7977.0391905299,0
+RZV.US,D,20110505,000000,35.4193,35.9739,35.2259,35.5473,26147.913878929,0
+RZV.US,D,20110506,000000,36.1148,36.1148,35.5473,35.7209,8786.5377966206,0
+RZV.US,D,20110509,000000,35.6237,35.9014,35.5186,35.8648,9411.555400327,0
+RZV.US,D,20110510,000000,36.0353,36.5145,36.0353,36.4897,3572.6812702184,0
+RZV.US,D,20110511,000000,36.5244,36.5244,35.9104,36.0353,30873.853437277,0
+RZV.US,D,20110512,000000,35.8121,36.4183,35.7675,36.3647,11430.765497462,0
+RZV.US,D,20110513,000000,36.3994,36.3994,35.7576,35.8033,19271.712145249,0
+RZV.US,D,20110516,000000,35.5821,35.838,35.3767,35.3767,9450.8710237859,0
+RZV.US,D,20110517,000000,34.9749,35.1892,34.9749,35.0374,16375.461217107,0
+RZV.US,D,20110518,000000,35.1981,35.3667,35.1713,35.3479,3384.1678961973,0
+RZV.US,D,20110519,000000,35.5899,35.6782,35.1892,35.4005,73679.49454789,0
+RZV.US,D,20110520,000000,35.1168,35.4104,34.9571,35.1625,7392.3453031917,0
+RZV.US,D,20110523,000000,34.6823,34.7537,34.4244,34.592,12695.922098513,0
+RZV.US,D,20110524,000000,34.6089,34.7439,34.3609,34.3609,18667.864492637,0
+RZV.US,D,20110525,000000,34.2985,34.8132,34.2985,34.7081,20832.239968697,0
+RZV.US,D,20110526,000000,34.5643,35.1267,34.5573,35.1267,8089.9455963608,0
+RZV.US,D,20110527,000000,35.3152,35.5235,35.2546,35.4055,5748.1457682803,0
+RZV.US,D,20110531,000000,35.958,36.3171,35.958,36.3171,23070.20622713,0
+RZV.US,D,20110601,000000,35.9372,35.9372,35.2348,35.338,8858.1123931741,0
+RZV.US,D,20110602,000000,35.4828,35.6326,35.2844,35.4193,7443.7580415611,0
+RZV.US,D,20110603,000000,34.9035,35.0285,34.7785,34.7865,7874.2137137911,0
+RZV.US,D,20110606,000000,34.8232,34.8232,34.1397,34.1704,31420.239794065,0
+RZV.US,D,20110607,000000,34.355,34.6595,34.1069,34.3103,44375.241770243,0
+RZV.US,D,20110608,000000,34.0802,34.1566,33.8491,33.9095,10540.619458636,0
+RZV.US,D,20110609,000000,33.8679,34.1417,33.8679,33.9354,70893.12574685,0
+RZV.US,D,20110610,000000,33.5862,33.5862,33.0654,33.2053,20690.098868499,0
+RZV.US,D,20110613,000000,33.3492,33.5227,33.1666,33.239,13829.018528458,0
+RZV.US,D,20110614,000000,33.5247,33.9007,33.4781,33.8312,2493.0137644611,0
+RZV.US,D,20110615,000000,33.5942,33.6596,33.1686,33.3144,14241.328528322,0
+RZV.US,D,20110616,000000,33.3144,33.8759,33.2499,33.6229,10682.760558833,0
+RZV.US,D,20110617,000000,33.8679,33.9602,33.4979,33.5772,18066.033025842,0
+RZV.US,D,20110620,000000,33.4295,33.9354,33.4295,33.9007,7820.7847896033,0
+RZV.US,D,20110621,000000,34.2112,34.5762,34.2112,34.4988,17545.857084693,0
+RZV.US,D,20110622,000000,34.355,34.6406,34.355,34.4462,12716.083956697,0
+RZV.US,D,20110623,000000,33.8759,34.355,33.5942,34.3193,32950.524830237,0
+RZV.US,D,20110624,000000,34.3916,34.4819,33.9978,33.9978,17654.731118887,0
+RZV.US,D,20110627,000000,34.1566,34.5583,34.0613,34.5167,31302.292923689,0
+RZV.US,D,20110628,000000,34.5851,34.8986,34.5851,34.8986,9978.1036152995,0
+RZV.US,D,20110629,000000,35.0325,35.0325,34.7379,34.969,23736.555640114,0
+RZV.US,D,20110630,000000,35.084,35.3033,35.084,35.3033,2933.5503657832,0
+RZV.US,D,20110701,000000,35.4144,36.0393,35.4144,35.9788,17839.212121271,0
+RZV.US,D,20110705,000000,35.8241,36.1118,35.7983,36.0393,8489.1503884055,0
+RZV.US,D,20110706,000000,36.0135,36.2536,35.96,36.1643,9984.1521727548,0
+RZV.US,D,20110707,000000,36.5562,37.0283,36.5562,36.9311,9493.2109259725,0
+RZV.US,D,20110708,000000,36.4857,36.4857,36.2209,36.3965,7086.8931517029,0
+RZV.US,D,20110711,000000,36.1643,36.2279,35.7537,35.7537,19572.123832192,0
+RZV.US,D,20110712,000000,35.6197,36.1118,35.6197,35.9689,11673.71588858,0
+RZV.US,D,20110713,000000,35.9887,36.4311,35.9887,36.0135,10003.30593803,0
+RZV.US,D,20110714,000000,36.3786,36.3786,35.7447,35.7447,1552.4630801739,0
+RZV.US,D,20110715,000000,35.9421,35.9421,35.8151,35.9421,7994.1767699864,0
+RZV.US,D,20110718,000000,35.8429,35.8429,35.1317,35.2616,19785.839528943,0
+RZV.US,D,20110719,000000,35.6822,36.0057,35.6743,36.0057,1561.5359163567,0
+RZV.US,D,20110720,000000,36.0135,36.0135,35.7358,35.9788,8820.8129555335,0
+RZV.US,D,20110721,000000,36.318,36.6187,36.318,36.6187,6085.8568928635,0
+RZV.US,D,20110722,000000,36.6523,36.6523,36.2437,36.4481,8074.8242027227,0
+RZV.US,D,20110725,000000,35.9421,36.2209,35.9064,35.96,6842.9346676756,0
+RZV.US,D,20110726,000000,35.9232,35.9877,35.7239,35.9232,7319.762613729,0
+RZV.US,D,20110727,000000,35.6664,35.709,34.7478,34.7746,20366.501044645,0
+RZV.US,D,20110728,000000,34.7191,35.1555,34.5395,34.5573,13704.015007717,0
+RZV.US,D,20110729,000000,34.1031,34.7269,34.0216,34.5315,7609.0852786705,0
+RZV.US,D,20110801,000000,34.9789,35.095,34.3371,34.6496,20155.809626621,0
+RZV.US,D,20110802,000000,34.3698,34.3698,33.3273,33.4245,6953.824887688,0
+RZV.US,D,20110803,000000,33.1498,33.5684,32.4752,33.5247,37691.585782222,0
+RZV.US,D,20110804,000000,33.3144,33.3144,31.8304,31.8304,55994.520641727,0
+RZV.US,D,20110805,000000,32.1161,32.2629,30.6182,31.2352,73438.56034259,0
+RZV.US,D,20110808,000000,30.2531,30.9207,28.2841,28.2841,63252.789587994,0
+RZV.US,D,20110809,000000,28.9775,29.7642,27.3566,29.7642,49237.273871333,0
+RZV.US,D,20110810,000000,29.538,29.538,28.1036,28.1036,30247.827740661,0
+RZV.US,D,20110811,000000,28.5529,29.7462,28.2474,29.4864,25398.900847391,0
+RZV.US,D,20110812,000000,29.772,29.8871,29.2364,29.4765,25055.141165352,0
+RZV.US,D,20110815,000000,30.155,30.3157,29.8871,30.3157,4866.0644727269,0
+RZV.US,D,20110816,000000,29.9844,30.1103,29.5459,29.8693,12329.984372472,0
+RZV.US,D,20110817,000000,30.1371,30.2799,29.5558,29.7562,7793.5662810548,0
+RZV.US,D,20110818,000000,28.9279,28.9279,27.9617,28.1473,20442.108012836,0
+RZV.US,D,20110819,000000,27.6146,28.3129,27.5341,27.6304,20390.695274466,0
+RZV.US,D,20110822,000000,28.2574,28.2841,27.4985,27.554,52928.910104838,0
+RZV.US,D,20110823,000000,27.8536,28.9865,27.6661,28.5609,7164.5163057116,0
+RZV.US,D,20110824,000000,28.9675,29.6749,28.9675,29.4864,15382.489701541,0
+RZV.US,D,20110825,000000,29.656,29.8782,28.6472,28.9011,13171.741951658,0
+RZV.US,D,20110826,000000,28.8734,29.4407,28.7106,29.291,8387.3330045759,0
+RZV.US,D,20110829,000000,29.8157,30.7383,29.7462,30.7383,5993.1123452168,0
+RZV.US,D,20110830,000000,30.762,31.1906,30.399,31.1906,12548.74053377,0
+RZV.US,D,20110831,000000,31.4237,31.4664,30.7095,30.9763,13320.939702219,0
+RZV.US,D,20110901,000000,30.9565,31.2442,30.0489,30.0489,8659.5180900609,0
+RZV.US,D,20110902,000000,29.3624,29.5638,28.8059,28.8892,5673.5468929992,0
+RZV.US,D,20110906,000000,27.6344,29.0201,27.5858,29.0201,36625.023484285,0
+RZV.US,D,20110907,000000,29.5737,30.2711,29.4844,30.2711,19865.478868771,0
+RZV.US,D,20110908,000000,30.3157,30.3157,30.029,30.0915,6149.3667461434,0
+RZV.US,D,20110909,000000,29.1809,29.3246,28.664,28.6988,12332.000558291,0
+RZV.US,D,20110912,000000,28.2384,28.9606,28.2384,28.9606,8486.1261096779,0
+RZV.US,D,20110913,000000,29.3792,29.5112,29.165,29.4119,17545.857084693,0
+RZV.US,D,20110914,000000,29.4209,30.4168,29.4209,30.029,3860.9958422507,0
+RZV.US,D,20110915,000000,30.0915,30.4337,30.0915,30.4337,9330.9079675907,0
+RZV.US,D,20110916,000000,30.6182,30.6182,30.2521,30.389,12530.594861404,0
+RZV.US,D,20110919,000000,29.6084,29.8593,29.5538,29.5836,9671.6433709016,0
+RZV.US,D,20110920,000000,29.9288,29.9288,29.0906,29.0906,4117.0514411885,0
+RZV.US,D,20110921,000000,29.1719,29.1897,28.6442,28.6888,7086.8931517029,0
+RZV.US,D,20110922,000000,26.9221,27.439,26.6989,27.0312,48128.371671209,0
+RZV.US,D,20110923,000000,27.0729,27.4935,27.0729,27.2861,2099.8575298716,0
+RZV.US,D,20110926,000000,27.797,27.8764,27.3051,27.8764,26563.248157521,0
+RZV.US,D,20110927,000000,28.7969,29.3971,28.4854,28.4854,11737.22574186,0
+RZV.US,D,20110928,000000,28.7265,28.8247,27.5669,27.5669,19922.940164596,0
+RZV.US,D,20110929,000000,28.2811,28.3495,27.3239,27.9389,35484.870403975,0
+RZV.US,D,20110930,000000,27.6264,28.0133,27.4558,27.5025,12841.087477439,0
+RZV.US,D,20111003,000000,27.0312,27.4488,25.6425,25.6425,21376.610139667,0
+RZV.US,D,20111004,000000,25.458,27.2435,25.3787,27.2435,15260.510459528,0
+RZV.US,D,20111005,000000,27.7167,28.0212,27.5669,28.0212,11432.781683281,0
+RZV.US,D,20111006,000000,27.7435,28.4954,27.7435,28.4854,3661.3934462283,0
+RZV.US,D,20111007,000000,28.6888,28.7454,27.7167,27.7881,8448.8266720373,0
+RZV.US,D,20111010,000000,28.4368,29.1004,28.3773,29.1004,7191.7348142601,0
+RZV.US,D,20111011,000000,28.7791,29.3178,28.7791,29.288,18342.250482964,0
+RZV.US,D,20111012,000000,29.9566,30.2711,29.7632,30.0825,2505.1108793715,0
+RZV.US,D,20111013,000000,29.8673,30.0479,29.5449,29.7969,6274.3702668847,0
+RZV.US,D,20111014,000000,30.2889,30.3792,30.0022,30.3792,4865.0563798177,0
+RZV.US,D,20111017,000000,30.154,30.1926,29.3445,29.3445,11854.164519327,0
+RZV.US,D,20111018,000000,29.4844,30.4416,29.4844,30.4337,3621.0697298602,0
+RZV.US,D,20111019,000000,30.2521,30.389,29.6173,29.6173,16747.447500603,0
+RZV.US,D,20111020,000000,29.6173,29.7016,28.9656,29.7016,18704.155837368,0
+RZV.US,D,20111021,000000,30.2443,30.3246,29.8951,30.2978,15420.797232091,0
+RZV.US,D,20111024,000000,30.4923,31.3959,30.4923,31.3959,29700.433290963,0
+RZV.US,D,20111025,000000,31.1003,31.1003,30.4248,30.4248,3880.1496075256,0
+RZV.US,D,20111026,000000,30.7898,30.8959,30.1173,30.8424,3482.9610012992,0
+RZV.US,D,20111027,000000,32.1885,33.0694,31.8076,32.8541,12855.200778167,0
+RZV.US,D,20111028,000000,32.8541,32.9851,32.5991,32.6696,6745.1496554828,0
+RZV.US,D,20111031,000000,32.0149,32.491,32.0149,32.131,3727.9275782358,0
+RZV.US,D,20111101,000000,30.4416,31.2084,30.154,30.517,13632.440411164,0
+RZV.US,D,20111102,000000,31.012,31.5576,31.012,31.5576,3334.7713436463,0
+RZV.US,D,20111103,000000,32.002,32.002,31.5011,31.888,1792.3891925644,0
+RZV.US,D,20111104,000000,31.8413,31.878,31.6905,31.8512,2556.5236177409,0
+RZV.US,D,20111107,000000,31.63,31.638,31.2272,31.3245,2734.95606267,0
+RZV.US,D,20111108,000000,32.0982,32.1885,31.5011,31.9078,16010.531583975,0
+RZV.US,D,20111109,000000,31.3959,31.6816,30.7988,30.7988,16046.822928707,0
+RZV.US,D,20111110,000000,31.2699,31.3057,30.9763,31.1985,9533.5346423406,0
+RZV.US,D,20111111,000000,31.6102,32.1171,31.6102,32.0804,1734.9278967398,0
+RZV.US,D,20111114,000000,31.9256,31.9256,31.5487,31.5487,2999.0764048814,0
+RZV.US,D,20111115,000000,31.5487,32.002,31.2977,31.9603,4532.3857197804,0
+RZV.US,D,20111116,000000,31.5199,32.1637,31.3622,31.4911,3484.9771871176,0
+RZV.US,D,20111117,000000,31.2977,31.6032,30.9842,30.9842,3997.0883849932,0
+RZV.US,D,20111118,000000,31.1747,31.4058,30.9297,31.2362,5990.0880664892,0
+RZV.US,D,20111121,000000,30.6907,30.6907,30.1638,30.5537,9813.7844710993,0
+RZV.US,D,20111122,000000,30.5081,30.5081,30.0915,30.0915,4139.2294851909,0
+RZV.US,D,20111123,000000,29.7284,29.7969,29.0201,29.0638,23821.235444487,0
+RZV.US,D,20111125,000000,28.7969,29.2423,28.5232,28.5232,3720.8709278713,0
+RZV.US,D,20111128,000000,29.5112,29.9933,29.5112,29.5995,5038.4483602008,0
+RZV.US,D,20111129,000000,30.029,30.0479,29.7452,29.8772,7877.2379925187,0
+RZV.US,D,20111130,000000,31.1211,31.756,30.9942,31.7471,23024.842046216,0
+RZV.US,D,20111201,000000,31.7907,31.9683,31.5299,31.6548,30231.698254113,0
+RZV.US,D,20111202,000000,31.878,32.2083,31.878,31.9256,3042.4243999772,0
+RZV.US,D,20111205,000000,32.5118,32.6696,32.1171,32.2361,5659.4335922703,0
+RZV.US,D,20111206,000000,32.3154,32.4047,32.0377,32.4047,6380.2200223511,0
+RZV.US,D,20111207,000000,31.63,32.6269,31.63,32.5933,2818.6277741339,0
+RZV.US,D,20111208,000000,31.9425,31.9425,31.3523,31.5755,3499.0904878465,0
+RZV.US,D,20111209,000000,31.6201,32.502,31.6201,32.3154,30982.72747147,0
+RZV.US,D,20111212,000000,31.87,31.87,31.63,31.8076,3689.620047686,0
+RZV.US,D,20111213,000000,32.1548,32.2083,30.9207,31.137,14860.297574574,0
+RZV.US,D,20111214,000000,30.7531,31.1668,30.7472,30.9039,10407.55119462,0
+RZV.US,D,20111215,000000,31.3057,31.3959,31.1291,31.2789,37269.194853266,0
+RZV.US,D,20111216,000000,31.5487,31.9514,31.3057,31.4664,3644.2558667719,0
+RZV.US,D,20111219,000000,31.7441,31.7441,30.8086,30.8086,5788.4694846484,0
+RZV.US,D,20111220,000000,31.2452,31.9514,31.2452,31.9336,21037.890922174,0
+RZV.US,D,20111221,000000,31.7074,32.3949,31.6201,32.3949,4780.3765754446,0
+RZV.US,D,20111222,000000,32.4861,32.9582,32.4861,32.8165,17591.221265607,0
+RZV.US,D,20111223,000000,32.9672,32.9672,32.6617,32.7877,14784.690606384,0
+RZV.US,D,20111227,000000,32.7341,33.0694,32.6874,32.873,10707.962881563,0
+RZV.US,D,20111228,000000,32.9672,32.9672,32.0645,32.0734,17070.037231549,0
+RZV.US,D,20111229,000000,32.3304,32.5208,32.3096,32.4405,23142.788916592,0
+RZV.US,D,20111230,000000,32.3522,32.6329,32.2203,32.2203,7058.6665502452,0
+RZV.US,D,20120103,000000,33.0535,33.1626,32.9434,33.0357,8958.9216840945,0
+RZV.US,D,20120104,000000,32.8819,32.9166,32.6438,32.7142,50841.149689877,0
+RZV.US,D,20120105,000000,32.495,32.864,32.1082,32.7877,8930.6950826368,0
+RZV.US,D,20120106,000000,32.5754,32.752,32.3571,32.6785,4772.3118321709,0
+RZV.US,D,20120109,000000,32.7698,32.8888,32.5208,32.8888,3082.7481163453,0
+RZV.US,D,20120110,000000,33.3184,33.4076,33.1805,33.3362,4543.4747417817,0
+RZV.US,D,20120111,000000,33.2717,33.7806,33.2351,33.7806,6803.6190442167,0
+RZV.US,D,20120112,000000,33.8272,34.1972,33.4473,34.1972,9289.5761583133,0
+RZV.US,D,20120113,000000,33.8451,33.8639,33.5912,33.7003,7911.5131514317,0
+RZV.US,D,20120117,000000,34.1119,34.1119,33.6745,33.7518,13397.554763319,0
+RZV.US,D,20120118,000000,33.7608,34.6089,33.7003,34.6089,3140.2094121699,0
+RZV.US,D,20120119,000000,34.842,35.0484,34.6288,34.8242,10789.618407209,0
+RZV.US,D,20120120,000000,34.6913,35.0126,34.6823,35.0027,14497.384127261,0
+RZV.US,D,20120123,000000,35.0027,35.3599,34.8331,35.1475,135101.58741277,0
+RZV.US,D,20120124,000000,34.9045,35.4124,34.842,35.3876,9502.2837621553,0
+RZV.US,D,20120125,000000,35.3033,35.708,35.2596,35.6723,21541.937376776,0
+RZV.US,D,20120126,000000,35.7973,35.9144,35.34,35.5691,14934.896449855,0
+RZV.US,D,20120127,000000,35.3876,35.7973,35.3876,35.7973,16771.641730424,0
+RZV.US,D,20120130,000000,35.5851,35.6088,35.3132,35.4948,16909.750458985,0
+RZV.US,D,20120131,000000,35.3569,35.5106,35.3003,35.4015,7857.0761343347,0
+RZV.US,D,20120201,000000,35.8063,36.5026,35.7338,36.5026,16557.926033673,0
+RZV.US,D,20120202,000000,36.6117,36.7456,36.5105,36.7109,28594.555369567,0
+RZV.US,D,20120203,000000,37.3706,37.8258,37.3061,37.7167,22270.788550131,0
+RZV.US,D,20120206,000000,37.4767,37.6026,37.3517,37.5213,9648.4572339899,0
+RZV.US,D,20120207,000000,37.5115,37.6384,37.2971,37.444,77764.287015984,0
+RZV.US,D,20120208,000000,37.5551,37.7912,37.3517,37.5461,33681.39218941,0
+RZV.US,D,20120209,000000,37.7812,37.7812,37.2089,37.5025,29730.676078239,0
+RZV.US,D,20120210,000000,37.0561,37.183,36.7912,36.7912,31830.533608111,0
+RZV.US,D,20120213,000000,37.2466,37.3706,37.0194,37.2376,12280.587819921,0
+RZV.US,D,20120214,000000,37.1196,37.183,36.6187,37.0909,76258.196209634,0
+RZV.US,D,20120215,000000,37.2893,37.3249,36.6117,36.7198,22785.924026734,0
+RZV.US,D,20120216,000000,36.9232,37.3874,36.9232,37.3874,13434.854200959,0
+RZV.US,D,20120217,000000,37.6741,37.6741,37.5025,37.6473,13095.126890558,0
+RZV.US,D,20120221,000000,37.6899,37.7445,37.1384,37.2723,22542.973635616,0
+RZV.US,D,20120222,000000,37.0006,37.3974,36.948,36.948,12421.720827209,0
+RZV.US,D,20120223,000000,37.0481,37.565,36.8081,37.565,23204.282584054,0
+RZV.US,D,20120224,000000,37.6384,37.6384,37.2466,37.3616,24529.924759657,0
+RZV.US,D,20120227,000000,36.6266,37.3795,36.5562,37.0194,26978.582436113,0
+RZV.US,D,20120228,000000,37.0481,37.1384,36.6911,36.8369,8134.3016843657,0
+RZV.US,D,20120229,000000,36.947,36.947,36.078,36.078,11100.111023244,0
+RZV.US,D,20120301,000000,36.3617,36.7198,36.1266,36.1266,19849.349382223,0
+RZV.US,D,20120302,000000,36.1246,36.1246,35.3003,35.3182,29001.824904885,0
+RZV.US,D,20120305,000000,35.0762,35.3311,34.9491,35.084,47138.424434371,0
+RZV.US,D,20120306,000000,34.7121,34.855,34.3451,34.4086,15513.541779737,0
+RZV.US,D,20120307,000000,34.4264,34.7299,34.4264,34.722,10828.934030667,0
+RZV.US,D,20120308,000000,35.0067,35.1327,34.5504,35.1327,34314.474536389,0
+RZV.US,D,20120309,000000,35.0524,35.9382,35.0524,35.5811,7893.367479066,0
+RZV.US,D,20120312,000000,35.5929,35.7705,35.5929,35.6644,5323.7386535054,0
+RZV.US,D,20120313,000000,36.0622,36.6811,35.9481,36.6811,28839.521946503,0
+RZV.US,D,20120314,000000,36.6811,36.818,36.3419,36.5016,14997.398210225,0
+RZV.US,D,20120315,000000,36.4758,36.948,36.3865,36.9311,40929.580206585,0
+RZV.US,D,20120316,000000,37.0293,37.0293,36.8081,36.8547,7220.9695086271,0
+RZV.US,D,20120319,000000,36.7912,37.6771,36.7912,37.2198,10963.010387592,0
+RZV.US,D,20120320,000000,36.957,37.1662,36.7833,36.939,18278.740629684,0
+RZV.US,D,20120321,000000,36.9827,37.2,36.8279,37.0105,12885.443565443,0
+RZV.US,D,20120322,000000,36.4213,36.7198,36.323,36.4044,7673.6032248596,0
+RZV.US,D,20120323,000000,36.3855,36.7556,36.1991,36.7456,3132.1446688963,0
+RZV.US,D,20120326,000000,37.3716,37.804,37.3448,37.7197,16297.838063098,0
+RZV.US,D,20120327,000000,37.804,37.8814,37.4608,37.4777,4555.5718566921,0
+RZV.US,D,20120328,000000,37.3358,37.3636,36.8458,37.0739,5825.7689222889,0
+RZV.US,D,20120329,000000,36.7556,37.1017,36.5383,37.1017,13023.552294004,0
+RZV.US,D,20120330,000000,37.2297,37.2297,36.7089,36.7089,6976.0029316905,0
+RZV.US,D,20120402,000000,36.5552,37.2386,36.5552,37.2386,17021.648771907,0
+RZV.US,D,20120403,000000,37.1662,37.1662,36.7109,36.7198,1762.1464052883,0
+RZV.US,D,20120404,000000,36.4213,36.4213,35.8936,36.1812,25944.27911127,0
+RZV.US,D,20120405,000000,36.1078,36.1168,35.7854,35.8033,5788.4694846484,0
+RZV.US,D,20120409,000000,35.2041,35.213,34.855,35.1505,5228.9779200403,0
+RZV.US,D,20120410,000000,35.0256,35.096,34.104,34.1556,18945.090042668,0
+RZV.US,D,20120411,000000,34.5335,34.8628,34.5335,34.7121,6785.473371851,0
+RZV.US,D,20120412,000000,35.0622,35.5463,35.0622,35.5463,12442.890778303,0
+RZV.US,D,20120413,000000,35.1237,35.1237,34.595,34.6774,6225.9818072429,0
+RZV.US,D,20120416,000000,34.8628,35.0166,34.3897,34.836,14696.986523282,0
+RZV.US,D,20120417,000000,35.4174,35.8936,35.4174,35.8936,2151.270268241,0
+RZV.US,D,20120418,000000,35.3549,35.3549,34.9621,35.0256,3511.1876027569,0
+RZV.US,D,20120419,000000,34.9799,35.1049,34.6684,34.6684,7964.9420756195,0
+RZV.US,D,20120420,000000,35.1505,35.4362,34.9968,35.1049,9114.1679921119,0
+RZV.US,D,20120423,000000,34.4799,34.4799,34.226,34.4354,22061.105225016,0
+RZV.US,D,20120424,000000,34.4354,34.8083,34.3808,34.8083,13012.463272003,0
+RZV.US,D,20120425,000000,35.4273,35.6782,35.2914,35.3837,14807.876743295,0
+RZV.US,D,20120426,000000,35.3549,35.7775,35.3549,35.7775,7316.7383350014,0
+RZV.US,D,20120427,000000,35.6525,36.1078,35.2408,36.1078,6938.70349405,0
+RZV.US,D,20120430,000000,36.0245,36.0245,35.5295,35.5394,10125.285180043,0
+RZV.US,D,20120501,000000,35.3747,36.1008,35.1327,35.1416,14462.100875439,0
+RZV.US,D,20120502,000000,34.9621,35.2636,34.8916,35.2328,14421.77715907,0
+RZV.US,D,20120503,000000,35.0334,35.0334,34.5425,34.6308,20257.627010451,0
+RZV.US,D,20120504,000000,34.3351,34.3351,33.7994,33.9473,85915.726279806,0
+RZV.US,D,20120507,000000,33.7082,34.1982,33.5723,34.0763,10849.095888851,0
+RZV.US,D,20120508,000000,33.7707,33.854,33.4235,33.8272,7117.1359389791,0
+RZV.US,D,20120509,000000,33.4066,33.7608,33.2429,33.608,8372.2116109378,0
+RZV.US,D,20120510,000000,33.9066,33.985,33.5723,33.6358,6312.6777974344,0
+RZV.US,D,20120511,000000,33.2797,33.7003,33.2797,33.362,20981.43771926,0
+RZV.US,D,20120514,000000,33.0505,33.3352,32.8422,33.0337,13597.157159341,0
+RZV.US,D,20120515,000000,33.1517,33.5624,33.1517,33.2707,7065.7232006097,0
+RZV.US,D,20120516,000000,33.6645,33.6735,33.2707,33.2707,2644.2277008417,0
+RZV.US,D,20120517,000000,32.8858,32.8858,32.372,32.372,6183.6419050563,0
+RZV.US,D,20120518,000000,32.5258,32.5635,32.1498,32.2311,28693.348474669,0
+RZV.US,D,20120521,000000,32.3353,32.74,32.0506,32.5813,11200.920314164,0
+RZV.US,D,20120522,000000,32.6756,32.7857,31.8919,31.9801,16808.941168064,0
+RZV.US,D,20120523,000000,31.7004,32.2976,31.5328,32.2213,11782.589922775,0
+RZV.US,D,20120524,000000,32.2033,32.2033,31.8026,32.131,15201.032977884,0
+RZV.US,D,20120525,000000,32.1737,32.4285,32.1399,32.3204,5527.3734211646,0
+RZV.US,D,20120529,000000,32.8958,32.9314,32.5,32.9314,7966.9582614379,0
+RZV.US,D,20120530,000000,32.4187,32.4822,32.1835,32.1835,2327.6865273517,0
+RZV.US,D,20120531,000000,32.2113,32.2113,31.8988,32.0129,6674.5831518386,0
+RZV.US,D,20120601,000000,31.4009,31.4009,31.1043,31.2025,9279.4952292213,0
+RZV.US,D,20120604,000000,31.1757,31.3453,30.772,30.8434,10640.420656646,0
+RZV.US,D,20120605,000000,30.8444,31.3096,30.8444,31.3096,3874.1010500703,0
+RZV.US,D,20120606,000000,31.7877,32.1349,31.7689,32.1349,2339.7836422621,0
+RZV.US,D,20120607,000000,32.7817,32.7817,32.1707,32.1707,9995.241194756,0
+RZV.US,D,20120608,000000,31.9058,32.376,31.7332,32.376,3979.9508055367,0
+RZV.US,D,20120611,000000,32.9057,32.9057,31.7203,31.7203,2661.3652802981,0
+RZV.US,D,20120612,000000,31.6161,31.8492,31.507,31.8492,5815.6879931969,0
+RZV.US,D,20120613,000000,31.5625,31.868,31.5625,31.6003,2480.9166495506,0
+RZV.US,D,20120614,000000,31.4684,32.122,31.4684,32.006,7576.826305576,0
+RZV.US,D,20120615,000000,32.0724,32.6726,32.0278,32.6726,5374.1432989656,0
+RZV.US,D,20120618,000000,32.3234,32.6557,32.3234,32.5773,17102.296204643,0
+RZV.US,D,20120619,000000,32.6021,33.4453,32.6021,33.3064,74874.084645296,0
+RZV.US,D,20120620,000000,33.3064,33.4621,33.122,33.2697,6861.0803400413,0
+RZV.US,D,20120621,000000,33.1775,33.1775,32.3959,32.4415,8071.7999239951,0
+RZV.US,D,20120622,000000,32.6646,32.9553,32.6646,32.9304,8358.098310209,0
+RZV.US,D,20120625,000000,32.496,32.496,32.3234,32.4415,2387.1640089947,0
+RZV.US,D,20120626,000000,32.4236,32.5773,32.1785,32.504,5507.2115629805,0
+RZV.US,D,20120627,000000,32.6904,32.8393,32.6726,32.8393,3389.2083607433,0
+RZV.US,D,20120628,000000,32.868,32.868,32.504,32.7638,3440.6210991127,0
+RZV.US,D,20120629,000000,33.6963,34.1099,33.4086,33.99,6252.1922228822,0
+RZV.US,D,20120702,000000,34.2647,34.2647,33.9155,33.9155,2344.8241068081,0
+RZV.US,D,20120703,000000,34.4819,35.0652,34.4819,35.0364,8400.4382123955,0
+RZV.US,D,20120705,000000,35.0364,35.2269,35.0364,35.217,3099.8856958018,0
+RZV.US,D,20120706,000000,34.7686,34.8758,34.6793,34.6793,2210.747749884,0
+RZV.US,D,20120709,000000,34.7061,34.7061,34.5871,34.605,1567.584473812,0
+RZV.US,D,20120710,000000,34.848,34.848,34.1714,34.3183,2341.7998280805,0
+RZV.US,D,20120711,000000,34.4552,34.4998,34.0316,34.2092,3339.8118081923,0
+RZV.US,D,20120712,000000,33.7439,33.9661,33.5277,33.8639,2489.9894857335,0
+RZV.US,D,20120713,000000,34.0316,34.4819,34.0316,34.347,6584.8628829194,0
+RZV.US,D,20120716,000000,34.3728,34.3728,34.0683,34.1139,1674.4423221876,0
+RZV.US,D,20120717,000000,34.1804,34.2915,34.1804,34.2647,7139.3139829815,0
+RZV.US,D,20120718,000000,34.5245,34.7379,34.5057,34.5405,4703.7615143451,0
+RZV.US,D,20120719,000000,34.4909,34.6138,34.4184,34.4998,3894.2629082544,0
+RZV.US,D,20120720,000000,34.3828,34.3828,33.9066,33.9562,7827.8414399678,0
+RZV.US,D,20120723,000000,33.4225,33.4225,33.1041,33.1854,16683.937647323,0
+RZV.US,D,20120724,000000,33.0009,33.0009,32.2589,32.2589,21343.343073663,0
+RZV.US,D,20120725,000000,32.4702,32.5138,32.3314,32.3492,3002.100683609,0
+RZV.US,D,20120726,000000,32.989,32.9979,32.4147,32.6111,11267.454446171,0
+RZV.US,D,20120727,000000,33.5614,33.6169,33.4453,33.5614,4154.350878829,0
+RZV.US,D,20120730,000000,33.5902,33.6635,33.36,33.4136,6892.3312202266,0
+RZV.US,D,20120731,000000,33.356,33.4761,33.2201,33.2201,5971.9423941235,0
+RZV.US,D,20120801,000000,33.5098,33.5812,32.504,32.504,8049.6218799926,0
+RZV.US,D,20120802,000000,32.1349,32.6815,32.1349,32.2848,2873.0647912309,0
+RZV.US,D,20120803,000000,32.6021,33.4374,32.6021,33.352,5508.2196558897,0
+RZV.US,D,20120806,000000,33.2697,33.9324,33.2609,33.8074,10211.981170235,0
+RZV.US,D,20120807,000000,33.8074,34.2736,33.8074,34.2458,7099.9983595226,0
+RZV.US,D,20120808,000000,34.347,34.5345,34.347,34.472,5840.890315927,0
+RZV.US,D,20120809,000000,34.3629,34.596,34.3629,34.5692,1328.6664543307,0
+RZV.US,D,20120810,000000,34.354,34.4631,34.3005,34.4631,10575.902710458,0
+RZV.US,D,20120813,000000,34.3916,34.4184,34.0038,34.2647,4225.9254753825,0
+RZV.US,D,20120814,000000,34.5445,34.596,34.1139,34.1139,2773.2635932197,0
+RZV.US,D,20120815,000000,34.0961,34.6793,34.0961,34.6793,2981.9388254249,0
+RZV.US,D,20120816,000000,34.7239,35.0652,34.3916,35.0196,12417.688455573,0
+RZV.US,D,20120817,000000,34.9204,35.4778,34.9204,35.4778,5272.325915136,0
+RZV.US,D,20120820,000000,35.3876,35.4412,35.1635,35.4412,3712.8061845977,0
+RZV.US,D,20120821,000000,35.7259,35.8717,35.5036,35.5036,11386.409409457,0
+RZV.US,D,20120822,000000,35.4858,35.6922,35.4511,35.5414,15148.612146606,0
+RZV.US,D,20120823,000000,35.46,35.46,34.9729,35.0196,5782.4209271932,0
+RZV.US,D,20120824,000000,34.8857,35.1713,34.8292,35.1168,13874.382709373,0
+RZV.US,D,20120827,000000,35.2766,35.2766,35.1267,35.2358,5645.3202915415,0
+RZV.US,D,20120828,000000,35.3221,35.5861,35.2766,35.5126,18051.919725113,0
+RZV.US,D,20120829,000000,35.6277,35.8519,35.468,35.8092,7824.8171612402,0
+RZV.US,D,20120830,000000,35.6822,35.6822,35.4035,35.468,6448.7703401769,0
+RZV.US,D,20120831,000000,35.5196,35.6644,35.467,35.6356,3485.9852800269,0
+RZV.US,D,20120904,000000,35.5999,36.1128,35.3281,36.0493,12269.49879792,0
+RZV.US,D,20120905,000000,36.0245,36.1296,35.9897,36.0403,3899.3033728004,0
+RZV.US,D,20120906,000000,36.329,36.9133,36.3132,36.8537,16606.314493315,0
+RZV.US,D,20120907,000000,36.9628,37.3269,36.9628,37.2396,6713.8987752975,0
+RZV.US,D,20120910,000000,37.2396,37.3726,37.0909,37.1107,58709.314846213,0
+RZV.US,D,20120911,000000,37.2565,37.3726,37.2198,37.2912,5490.0739835241,0
+RZV.US,D,20120912,000000,37.568,37.5968,37.2654,37.5233,12493.295423763,0
+RZV.US,D,20120913,000000,37.5968,38.4766,37.5144,38.1701,9222.0339333967,0
+RZV.US,D,20120914,000000,38.6125,38.8357,38.6125,38.667,16164.769799083,0
+RZV.US,D,20120917,000000,38.4508,38.4846,38.0729,38.3575,14030.637110299,0
+RZV.US,D,20120918,000000,38.0838,38.1205,38.065,38.065,3663.4096320467,0
+RZV.US,D,20120919,000000,38.2991,38.3774,38.2624,38.2624,6306.6292399792,0
+RZV.US,D,20120920,000000,38.1205,38.2624,37.8656,38.1621,3753.1299009659,0
+RZV.US,D,20120921,000000,38.4866,38.5213,38.1621,38.2534,7368.1510733708,0
+RZV.US,D,20120924,000000,38.1621,38.1621,38.1205,38.1205,2774.2716861289,0
+RZV.US,D,20120925,000000,38.4528,38.4528,37.5412,37.569,3816.6397542457,0
+RZV.US,D,20120926,000000,37.6245,37.6245,37.2198,37.3448,6409.454716718,0
+RZV.US,D,20120927,000000,37.4965,38.055,37.4965,37.9181,1683.5151583704,0
+RZV.US,D,20120928,000000,37.7604,37.7604,37.4886,37.5511,9085.9413906541,0
+RZV.US,D,20121001,000000,37.6334,37.8923,37.3448,37.6245,9026.4639090111,0
+RZV.US,D,20121002,000000,37.8844,37.8844,37.3814,37.4965,36214.729670238,0
+RZV.US,D,20121003,000000,37.5501,37.6691,37.3269,37.3269,11984.208504615,0
+RZV.US,D,20121004,000000,37.6691,37.6691,37.2991,37.6156,9760.3555469115,0
+RZV.US,D,20121005,000000,37.822,38.0272,37.6156,37.6513,4763.2389959881,0
+RZV.US,D,20121008,000000,37.5412,37.6066,37.4469,37.559,12847.136034893,0
+RZV.US,D,20121009,000000,37.3547,37.3547,36.9628,37.0105,43768.369838903,0
+RZV.US,D,20121010,000000,36.8706,36.9817,36.7982,36.8964,25174.096128638,0
+RZV.US,D,20121011,000000,37.1583,37.3081,37.0383,37.0651,10527.514250816,0
+RZV.US,D,20121012,000000,36.9133,36.9916,36.6335,36.6503,8128.2531269105,0
+RZV.US,D,20121015,000000,36.7436,36.8171,36.4917,36.7814,3367.0303167408,0
+RZV.US,D,20121016,000000,36.9817,37.0651,36.2655,36.9916,6591.9195332839,0
+RZV.US,D,20121017,000000,37.0839,37.4628,37.0651,37.4549,23211.339234418,0
+RZV.US,D,20121018,000000,37.3081,37.4717,36.957,36.957,63948.373695345,0
+RZV.US,D,20121019,000000,36.7814,36.7814,35.96,36.1961,13059.843638736,0
+RZV.US,D,20121022,000000,36.0403,36.1494,35.9332,36.0403,6526.3934941856,0
+RZV.US,D,20121023,000000,35.7616,35.8241,35.2249,35.7973,22431.075322695,0
+RZV.US,D,20121024,000000,35.9699,35.9699,35.6902,35.7249,2241.9986300693,0
+RZV.US,D,20121025,000000,36.205,36.2566,35.7973,35.951,13925.795447741,0
+RZV.US,D,20121026,000000,35.9431,36.0671,35.467,35.6356,5252.164056952,0
+RZV.US,D,20121031,000000,35.6356,35.8697,35.5841,35.8697,5841.8984088362,0
+RZV.US,D,20121101,000000,36.6503,36.7634,36.3905,36.6077,9447.8467450583,0
+RZV.US,D,20121102,000000,36.6891,36.7089,36.2734,36.2734,1863.9637891179,0
+RZV.US,D,20121105,000000,36.3478,36.7714,36.3032,36.6425,27680.215100919,0
+RZV.US,D,20121106,000000,36.9232,37.2297,36.9232,37.1762,7068.7474793373,0
+RZV.US,D,20121107,000000,36.6791,36.6791,36.1128,36.1494,4553.5556708737,0
+RZV.US,D,20121108,000000,36.1296,36.1296,35.4015,35.4015,63414.084453467,0
+RZV.US,D,20121109,000000,35.1783,35.5295,35.1059,35.3867,11817.873174597,0
+RZV.US,D,20121112,000000,35.5592,35.5592,35.5027,35.5106,730.86735917278,0
+RZV.US,D,20121113,000000,35.1961,35.6554,35.0632,35.3925,2656.3248157521,0
+RZV.US,D,20121114,000000,35.3767,35.699,34.6109,34.6476,5487.0497047965,0
+RZV.US,D,20121115,000000,34.7379,34.7379,34.2141,34.4432,75680.55897266,0
+RZV.US,D,20121116,000000,34.5245,34.7657,34.3966,34.7657,4227.9416612009,0
+RZV.US,D,20121119,000000,35.1515,35.6902,35.1515,35.6902,3110.974717803,0
+RZV.US,D,20121120,000000,35.6723,35.8241,35.5027,35.8241,6398.3656947167,0
+RZV.US,D,20121121,000000,36.0493,36.0493,35.9431,35.9431,1572.624938358,0
+RZV.US,D,20121123,000000,36.1861,36.329,36.1296,36.2834,4576.7418077854,0
+RZV.US,D,20121126,000000,36.2834,36.5164,36.2655,36.5164,14356.251119972,0
+RZV.US,D,20121127,000000,36.58,37.0651,36.4272,36.8171,16381.509774562,0
+RZV.US,D,20121128,000000,36.6425,37.1762,36.58,37.1394,3466.831514752,0
+RZV.US,D,20121129,000000,37.4628,37.7584,37.4628,37.7405,5115.0634213002,0
+RZV.US,D,20121130,000000,37.808,37.8854,37.6255,37.7317,7550.6158899367,0
+RZV.US,D,20121203,000000,38.0184,38.065,37.7307,37.806,10562.797502638,0
+RZV.US,D,20121204,000000,37.9281,37.9281,37.4877,37.9092,3228.9215881799,0
+RZV.US,D,20121205,000000,37.9281,37.9281,37.5243,37.686,2269.2171386178,0
+RZV.US,D,20121206,000000,37.6424,37.7872,37.569,37.7773,4641.2597539744,0
+RZV.US,D,20121207,000000,37.8298,37.8298,37.559,37.7217,7842.9628336058,0
+RZV.US,D,20121210,000000,37.9379,37.9816,37.7773,37.8656,11683.796817672,0
+RZV.US,D,20121211,000000,38.1721,38.4438,38.1205,38.308,6815.7161591271,0
+RZV.US,D,20121212,000000,38.5937,38.6592,38.1295,38.1295,10010.362588394,0
+RZV.US,D,20121213,000000,38.1105,38.308,37.7971,37.9558,8129.2612198197,0
+RZV.US,D,20121214,000000,37.7674,38.0272,37.7039,37.8844,4247.0954264757,0
+RZV.US,D,20121217,000000,38.055,38.6314,38.055,38.5659,6505.2235430923,0
+RZV.US,D,20121218,000000,38.7743,39.4477,38.7743,39.4101,10679.736280105,0
+RZV.US,D,20121219,000000,39.4577,39.54,39.2424,39.4577,7190.7267213509,0
+RZV.US,D,20121220,000000,39.4189,39.7969,39.3585,39.7969,6857.0479684045,0
+RZV.US,D,20121221,000000,39.2603,39.3674,38.8327,39.1234,20163.874369895,0
+RZV.US,D,20121224,000000,38.9072,39.1234,38.8972,38.9339,5410.434643697,0
+RZV.US,D,20121226,000000,39.053,39.053,38.6442,38.7791,15156.67688988,0
+RZV.US,D,20121227,000000,38.679,38.7236,38.0174,38.2911,5786.45329883,0
+RZV.US,D,20121228,000000,38.6632,38.6632,38.2644,38.2644,2785.3607081302,0
+RZV.US,D,20121231,000000,38.2812,39.1799,38.2336,39.1264,14464.117061257,0
+RZV.US,D,20130102,000000,40.4278,41.5577,40.1302,40.3842,21352.415909847,0
+RZV.US,D,20130103,000000,40.5181,40.8524,40.3187,40.3664,59204.288464631,0
+RZV.US,D,20130104,000000,40.6084,41.0607,40.6084,40.8157,10601.105033188,0
+RZV.US,D,20130107,000000,40.656,40.7075,40.3187,40.4278,26303.160186946,0
+RZV.US,D,20130108,000000,40.3842,40.3842,40.1025,40.155,15046.794762777,0
+RZV.US,D,20130109,000000,40.282,40.5082,40.2731,40.2731,18558.990458443,0
+RZV.US,D,20130110,000000,40.3752,40.5082,40.2285,40.4883,9041.5853026492,0
+RZV.US,D,20130111,000000,40.3842,40.4794,40.3187,40.4447,7340.9325648223,0
+RZV.US,D,20130114,000000,40.41,40.4367,40.2463,40.3464,7196.7752788062,0
+RZV.US,D,20130115,000000,40.1838,40.526,40.1392,40.526,14122.373565036,0
+RZV.US,D,20130116,000000,40.4615,40.4983,40.401,40.4189,3893.2548153452,0
+RZV.US,D,20130117,000000,40.6907,40.9069,40.6907,40.7978,15110.304616056,0
+RZV.US,D,20130118,000000,40.8991,40.8991,40.7075,40.8713,7362.1025159156,0
+RZV.US,D,20130122,000000,41.0042,41.3037,40.9337,41.3037,14124.389750855,0
+RZV.US,D,20130123,000000,41.2948,41.4228,41.2859,41.3037,7632.2714155822,0
+RZV.US,D,20130124,000000,41.4228,41.7967,41.4228,41.6291,12023.524128074,0
+RZV.US,D,20130125,000000,41.9029,41.9029,41.4416,41.4753,5862.0602670203,0
+RZV.US,D,20130128,000000,41.6122,41.8146,41.388,41.6668,8825.8534200796,0
+RZV.US,D,20130129,000000,41.6222,41.7878,41.5477,41.7164,11914.65009388,0
+RZV.US,D,20130130,000000,41.5031,41.6866,40.9516,41.1251,7731.0645206842,0
+RZV.US,D,20130131,000000,41.025,41.4356,40.8276,41.4356,35445.554780516,0
+RZV.US,D,20130201,000000,41.7878,42.0031,41.6767,41.9029,13912.690239922,0
+RZV.US,D,20130204,000000,41.5477,41.647,41.0121,41.022,17022.656864816,0
+RZV.US,D,20130205,000000,41.4416,41.6122,41.4059,41.4843,4039.4282871798,0
+RZV.US,D,20130206,000000,41.3225,41.8146,41.2859,41.8146,8499.2313174975,0
+RZV.US,D,20130207,000000,41.7164,41.8235,41.3781,41.7253,6002.1851813996,0
+RZV.US,D,20130208,000000,41.8751,42.1579,41.8751,42.1579,4875.1373089097,0
+RZV.US,D,20130211,000000,41.9118,42.0458,41.8562,42.0458,6588.8952545563,0
+RZV.US,D,20130212,000000,42.1281,42.3493,42.1281,42.3393,5478.9849615228,0
+RZV.US,D,20130213,000000,42.3493,42.5378,42.3493,42.5278,3031.3353779759,0
+RZV.US,D,20130214,000000,42.6746,42.8255,42.6578,42.7907,3788.413152788,0
+RZV.US,D,20130215,000000,42.8552,42.9256,42.7192,42.8552,13832.042807186,0
+RZV.US,D,20130219,000000,43.127,43.4325,43.0992,43.4147,18058.976375477,0
+RZV.US,D,20130220,000000,43.4712,43.4712,42.5179,42.5179,10689.817209197,0
+RZV.US,D,20130221,000000,42.3939,42.3939,41.8146,42.0288,5797.5423208312,0
+RZV.US,D,20130222,000000,42.3026,42.4554,42.2025,42.4465,4245.0792406573,0
+RZV.US,D,20130225,000000,42.6003,42.7282,41.5229,41.5229,5062.6425900216,0
+RZV.US,D,20130226,000000,41.6033,41.6033,41.2006,41.5477,11654.562123306,0
+RZV.US,D,20130227,000000,41.5755,42.0656,41.5755,41.8067,14884.491804395,0
+RZV.US,D,20130228,000000,41.7769,41.9823,41.7679,41.9823,10234.159214237,0
+RZV.US,D,20130301,000000,41.5359,41.886,41.1639,41.8096,5874.1573819307,0
+RZV.US,D,20130304,000000,41.5845,41.7967,41.5755,41.6866,13170.733858748,0
+RZV.US,D,20130305,000000,42.1032,42.259,41.9872,42.259,1310.520781965,0
+RZV.US,D,20130306,000000,42.269,42.2868,42.1885,42.2778,3681.5553044124,0
+RZV.US,D,20130307,000000,42.3165,42.6618,42.3165,42.5566,12928.791560539,0
+RZV.US,D,20130308,000000,42.8591,42.9653,42.7401,42.9108,4132.1728348265,0
+RZV.US,D,20130311,000000,42.8353,42.9256,42.7997,42.8353,30306.297129395,0
+RZV.US,D,20130312,000000,42.75,42.9206,42.6043,42.6687,33879.986492523,0
+RZV.US,D,20130313,000000,42.8035,43.0387,42.7937,42.9653,5410.434643697,0
+RZV.US,D,20130314,000000,43.2203,43.5734,43.2123,43.5734,5921.5377486633,0
+RZV.US,D,20130315,000000,43.5,43.734,43.4365,43.5902,29212.516322909,0
+RZV.US,D,20130318,000000,43.2123,43.5079,42.3949,43.4186,39294.453507856,0
+RZV.US,D,20130319,000000,43.5456,43.6002,43.0565,43.4186,9933.7475272946,0
+RZV.US,D,20130320,000000,43.6547,43.7053,43.5734,43.6964,6728.0120760264,0
+RZV.US,D,20130321,000000,43.5,43.5456,43.1468,43.3392,9444.8224663307,0
+RZV.US,D,20130322,000000,43.4841,43.4841,43.131,43.2123,11436.814054917,0
+RZV.US,D,20130325,000000,43.4087,43.6369,43.1935,43.3294,8118.1721978185,0
+RZV.US,D,20130326,000000,43.618,43.618,43.248,43.248,3500.0985807557,0
+RZV.US,D,20130327,000000,43.1845,43.3492,42.9385,43.3492,17021.648771907,0
+RZV.US,D,20130328,000000,43.5168,43.5168,43.0229,43.0932,11075.916793422,0
+RZV.US,D,20130401,000000,43.1845,43.1845,42.269,42.5943,16952.090361172,0
+RZV.US,D,20130402,000000,42.7768,42.9108,42.3165,42.3165,33368.883387556,0
+RZV.US,D,20130403,000000,42.3433,42.4147,41.6698,41.7471,22596.402559804,0
+RZV.US,D,20130404,000000,41.7383,41.8176,41.5785,41.8176,11376.328480365,0
+RZV.US,D,20130405,000000,41.1936,41.8096,41.1936,41.8096,5075.7477978413,0
+RZV.US,D,20130408,000000,41.7997,42.1221,41.6995,42.1221,18224.303612587,0
+RZV.US,D,20130409,000000,42.0963,42.251,42.0497,42.1885,3129.1203901687,0
+RZV.US,D,20130410,000000,42.1885,43.0932,42.1687,42.9752,9336.9565250459,0
+RZV.US,D,20130411,000000,43.0565,43.2203,42.9653,43.0387,14773.601584382,0
+RZV.US,D,20130412,000000,42.7044,42.7044,42.5407,42.6687,13912.690239922,0
+RZV.US,D,20130415,000000,42.3949,42.3949,40.7016,40.7016,26923.137326107,0
+RZV.US,D,20130416,000000,41.2799,41.399,41.2104,41.399,5365.0704627828,0
+RZV.US,D,20130417,000000,41.0637,41.0637,40.2413,40.5379,8647.4209751505,0
+RZV.US,D,20130418,000000,40.6114,40.7552,40.2581,40.4129,9344.0131754103,0
+RZV.US,D,20130419,000000,40.6014,40.9009,40.5012,40.8544,19790.879993489,0
+RZV.US,D,20130422,000000,40.9446,40.9882,39.9794,40.8276,8148.4149850946,0
+RZV.US,D,20130423,000000,41.1639,41.6242,41.1183,41.6242,7305.6493130002,0
+RZV.US,D,20130424,000000,41.6896,42.1032,41.6797,42.0774,1587.746331996,0
+RZV.US,D,20130425,000000,42.0874,42.7599,42.0874,42.5219,5772.3399981011,0
+RZV.US,D,20130426,000000,42.4494,42.4494,41.8344,41.9783,6650.3889220177,0
+RZV.US,D,20130429,000000,42.2153,42.4594,42.0774,42.3791,6216.90897106,0
+RZV.US,D,20130430,000000,42.5397,42.5725,42.4742,42.5,9648.4572339899,0
+RZV.US,D,20130501,000000,42.3602,42.3602,41.2532,41.2532,6958.8653522341,0
+RZV.US,D,20130502,000000,41.5785,42.1032,41.5061,42.0963,9904.5128329277,0
+RZV.US,D,20130503,000000,42.5566,43.3571,42.5566,43.1032,36385.097371894,0
+RZV.US,D,20130506,000000,43.4841,43.7152,43.4186,43.6101,19625.55275638,0
+RZV.US,D,20130507,000000,43.865,44.1507,43.8263,44.1061,10603.121219006,0
+RZV.US,D,20130508,000000,43.983,44.2895,43.9742,44.1418,12454.987893213,0
+RZV.US,D,20130509,000000,44.2449,44.5505,44.1686,44.2995,8648.4290680597,0
+RZV.US,D,20130510,000000,44.4522,44.8342,44.4522,44.7687,9867.2133952871,0
+RZV.US,D,20130513,000000,44.7964,44.7964,44.4781,44.5703,36711.719474476,0
+RZV.US,D,20130514,000000,44.8431,45.2408,44.8431,45.2408,2141.1893391489,0
+RZV.US,D,20130515,000000,45.2131,45.6446,45.1595,45.476,3901.3195586188,0
+RZV.US,D,20130516,000000,45.5305,45.6932,45.1675,45.3936,8669.599019153,0
+RZV.US,D,20130517,000000,45.6546,46.083,45.6546,46.0553,5327.7710251423,0
+RZV.US,D,20130520,000000,45.9194,46.3807,45.5841,46.2259,5772.3399981011,0
+RZV.US,D,20130521,000000,46.1723,46.5254,46.1723,46.3807,5297.5282378661,0
+RZV.US,D,20130522,000000,46.4163,46.963,45.6357,45.6357,8498.2232245883,0
+RZV.US,D,20130523,000000,45.222,45.8906,44.2052,45.8816,65050.219245105,0
+RZV.US,D,20130524,000000,46.1545,46.335,45.7032,46.1545,66538.164379089,0
+RZV.US,D,20130528,000000,46.8607,47.4699,46.7606,47.1246,14888.524176031,0
+RZV.US,D,20130529,000000,46.8786,46.962,46.4421,46.713,10040.60537567,0
+RZV.US,D,20130530,000000,46.9798,47.1494,46.8429,47.0979,23545.017987365,0
+RZV.US,D,20130531,000000,46.717,47.0185,46.5254,46.5254,31221.645490952,0
+RZV.US,D,20130603,000000,46.6435,47.5591,46.345,47.5591,16717.204713327,0
+RZV.US,D,20130604,000000,47.5532,47.7872,46.5096,46.9788,19119.49011596,0
+RZV.US,D,20130605,000000,46.8151,46.9788,46.2596,46.2596,16267.595275822,0
+RZV.US,D,20130606,000000,46.2219,46.6515,46.0255,46.6515,7283.4712689977,0
+RZV.US,D,20130607,000000,46.8786,47.1246,46.703,47.0433,19133.603416689,0
+RZV.US,D,20130610,000000,47.2754,47.5234,46.945,47.5065,27185.2414825,0
+RZV.US,D,20130611,000000,46.8151,47.1336,46.6515,46.8885,14099.187428125,0
+RZV.US,D,20130612,000000,47.1068,47.1871,46.3638,46.3896,19954.19104478,0
+RZV.US,D,20130613,000000,46.3896,47.33,46.2001,47.1682,16551.877476217,0
+RZV.US,D,20130614,000000,47.0889,47.1336,46.4333,46.5324,8775.4487746194,0
+RZV.US,D,20130617,000000,46.9798,47.0254,46.5254,46.7883,17161.773686286,0
+RZV.US,D,20130618,000000,46.9074,47.5165,46.9074,47.4361,13024.560386914,0
+RZV.US,D,20130619,000000,47.4907,47.4907,46.7953,46.8419,21794.968696987,0
+RZV.US,D,20130620,000000,46.832,46.832,45.47,45.6119,30011.933999908,0
+RZV.US,D,20130621,000000,45.6208,46.2954,45.0196,45.6119,12595.112807592,0
+RZV.US,D,20130624,000000,45.2508,45.2508,44.5872,44.8699,24575.288940571,0
+RZV.US,D,20130625,000000,45.3867,45.4234,45.1407,45.4234,16827.08684043,0
+RZV.US,D,20130626,000000,45.8768,45.8768,45.3441,45.4045,15017.560068409,0
+RZV.US,D,20130627,000000,45.8331,46.4055,45.8331,46.3212,13158.636743838,0
+RZV.US,D,20130628,000000,46.2686,46.4055,45.8688,46.0781,3742.0408789646,0
+RZV.US,D,20130701,000000,46.462,46.9163,46.2398,46.7496,7413.515254285,0
+RZV.US,D,20130702,000000,46.9252,46.9868,46.1773,46.6515,5594.9156460813,0
+RZV.US,D,20130703,000000,46.4808,46.6971,46.4055,46.6971,2620.0334710208,0
+RZV.US,D,20130705,000000,47.1336,47.4093,46.9163,47.3607,27587.470553272,0
+RZV.US,D,20130708,000000,47.7962,47.942,47.7962,47.8537,14004.426694659,0
+RZV.US,D,20130709,000000,48.1801,48.4082,47.9986,48.2902,169212.4271815,0
+RZV.US,D,20130710,000000,48.3447,48.5789,48.3189,48.4708,15587.132562109,0
+RZV.US,D,20130711,000000,49.2167,49.2246,48.935,49.2077,16401.671632746,0
+RZV.US,D,20130712,000000,49.1989,49.428,49.1889,49.3149,12150.543834634,0
+RZV.US,D,20130715,000000,49.4101,49.8645,49.3238,49.7643,33242.871773906,0
+RZV.US,D,20130716,000000,49.8009,49.9081,49.5192,49.5192,14965.139237131,0
+RZV.US,D,20130717,000000,49.8793,49.9815,49.5996,49.6353,10366.219385343,0
+RZV.US,D,20130718,000000,49.6621,50.3793,49.6621,50.0182,21255.638990563,0
+RZV.US,D,20130719,000000,49.927,50.0906,49.7732,49.927,25398.900847391,0
+RZV.US,D,20130722,000000,50.165,50.4675,50.1006,50.3188,69450.54479378,0
+RZV.US,D,20130723,000000,50.4081,50.4081,49.8982,49.8982,42193.728714726,0
+RZV.US,D,20130724,000000,50.1006,50.2285,49.3615,49.5014,30351.661310309,0
+RZV.US,D,20130725,000000,49.4101,50.0906,49.3615,50.0906,6678.6155234754,0
+RZV.US,D,20130726,000000,50.9199,50.9199,49.2246,49.4369,15166.757818972,0
+RZV.US,D,20130729,000000,49.4657,49.4657,48.8744,48.9816,10182.746475868,0
+RZV.US,D,20130730,000000,49.1799,49.2534,48.8546,49.0074,14407.663858341,0
+RZV.US,D,20130731,000000,49.2792,49.4458,48.9539,48.9539,34839.690942084,0
+RZV.US,D,20130801,000000,49.4657,49.5996,49.2792,49.5609,13972.167721565,0
+RZV.US,D,20130802,000000,49.4746,49.5996,49.4101,49.5282,52454.098344603,0
+RZV.US,D,20130805,000000,49.5192,49.7266,49.2534,49.7266,21072.166081088,0
+RZV.US,D,20130806,000000,49.7355,49.7732,49.1701,49.4003,12854.192685258,0
+RZV.US,D,20130807,000000,49.2534,49.298,48.9727,49.0828,30894.015295461,0
+RZV.US,D,20130808,000000,49.3516,49.3516,48.9915,49.063,5260.2288002256,0
+RZV.US,D,20130809,000000,49.2246,49.4914,49.2246,49.3238,12497.3277954,0
+RZV.US,D,20130812,000000,48.9161,49.5104,48.8169,49.4914,19348.327206349,0
+RZV.US,D,20130813,000000,49.5104,49.5104,49.053,49.3803,13060.851731645,0
+RZV.US,D,20130814,000000,49.3615,49.3903,49.1989,49.1989,9518.4132487026,0
+RZV.US,D,20130815,000000,48.7257,48.7257,48.1037,48.1037,15077.037550053,0
+RZV.US,D,20130816,000000,48.1225,48.3993,47.9986,48.1513,15145.587867878,0
+RZV.US,D,20130819,000000,48.1603,48.1603,47.581,47.6166,7986.1120267128,0
+RZV.US,D,20130820,000000,47.7317,48.5273,47.7129,48.2803,16271.627647459,0
+RZV.US,D,20130821,000000,48.0947,48.3447,47.7129,48.1325,19995.522854058,0
+RZV.US,D,20130822,000000,48.3447,48.8169,48.3447,48.7078,6736.0768193,0
+RZV.US,D,20130823,000000,48.8904,48.8904,48.5789,48.8467,10053.71058349,0
+RZV.US,D,20130826,000000,49.0907,49.1503,48.7623,48.9727,9299.6570874054,0
+RZV.US,D,20130827,000000,48.3259,48.3805,47.4907,47.5165,14584.080117452,0
+RZV.US,D,20130828,000000,47.4539,47.8458,47.4539,47.6801,11321.891463269,0
+RZV.US,D,20130829,000000,47.6801,48.5084,47.6801,48.2376,14016.52380957,0
+RZV.US,D,20130830,000000,48.2634,48.2634,46.9967,46.9967,29366.754538017,0
+RZV.US,D,20130903,000000,47.6999,48.0402,47.1187,47.3646,25112.602461177,0
+RZV.US,D,20130904,000000,47.575,47.947,47.3071,47.7367,17327.100923396,0
+RZV.US,D,20130905,000000,47.8577,48.1175,47.8577,47.9758,29270.985711643,0
+RZV.US,D,20130906,000000,48.3417,48.3417,47.5035,47.9371,7630.2552297638,0
+RZV.US,D,20130909,000000,48.2545,48.7535,48.2545,48.7435,17315.003808485,0
+RZV.US,D,20130910,000000,49.0788,49.2584,48.8705,49.1859,30166.172215015,0
+RZV.US,D,20130911,000000,49.2246,49.6621,49.1353,49.5014,14034.669481936,0
+RZV.US,D,20130912,000000,49.5192,49.5699,49.063,49.063,45351.075706353,0
+RZV.US,D,20130913,000000,49.2663,49.3774,49.0322,49.3397,13793.735276636,0
+RZV.US,D,20130916,000000,49.9636,49.9636,49.2167,49.2167,20325.169235367,0
+RZV.US,D,20130917,000000,49.3397,49.8159,49.2207,49.7236,9812.7763781901,0
+RZV.US,D,20130918,000000,49.8159,50.544,49.4429,50.3872,5331.8033967791,0
+RZV.US,D,20130919,000000,50.4359,50.544,50.2989,50.3496,24802.109845142,0
+RZV.US,D,20130920,000000,50.6243,50.7463,50.5271,50.5896,8739.157429888,0
+RZV.US,D,20130923,000000,50.4845,50.6541,50.0886,50.5698,24111.566202337,0
+RZV.US,D,20130924,000000,50.5896,51.2651,50.2503,50.8614,14623.395740911,0
+RZV.US,D,20130925,000000,50.8901,51.2175,50.6629,50.6629,4839.8540570876,0
+RZV.US,D,20130926,000000,50.6243,51.0727,50.5628,50.8356,5269.3016364084,0
+RZV.US,D,20130927,000000,50.4845,50.6719,50.3336,50.5995,20715.301191229,0
+RZV.US,D,20130930,000000,50.1274,50.6997,49.2038,50.6342,21273.784662929,0
+RZV.US,D,20131001,000000,50.9378,51.2839,50.8614,51.1649,60043.02176509,0
+RZV.US,D,20131002,000000,51.1005,51.1828,50.7463,50.9814,97638.838720937,0
+RZV.US,D,20131003,000000,51.0002,51.036,50.1085,50.3594,27227.581384686,0
+RZV.US,D,20131004,000000,50.4845,50.9189,50.2691,50.7642,24807.150309688,0
+RZV.US,D,20131007,000000,50.1898,50.4359,49.9329,49.9329,6815.7161591271,0
+RZV.US,D,20131008,000000,49.8247,49.9954,48.9945,49.0034,26001.740407095,0
+RZV.US,D,20131009,000000,49.1324,49.1473,48.7316,48.932,57739.529467559,0
+RZV.US,D,20131010,000000,49.5867,50.163,49.5679,50.0787,9630.3115616242,0
+RZV.US,D,20131011,000000,50.0609,50.7969,50.0609,50.788,8583.9111218706,0
+RZV.US,D,20131014,000000,50.5796,51.1898,49.6065,51.0816,16320.0161071,0
+RZV.US,D,20131015,000000,51.0449,51.1381,50.6074,50.78,12402.567061935,0
+RZV.US,D,20131016,000000,50.9715,51.3217,50.9715,51.1738,19188.040433785,0
+RZV.US,D,20131017,000000,51.0627,51.7641,50.91,51.7641,24605.531727847,0
+RZV.US,D,20131018,000000,52.1549,52.6776,52.1014,52.6776,24904.935321881,0
+RZV.US,D,20131021,000000,52.7034,52.7669,52.3871,52.4654,24623.677400213,0
+RZV.US,D,20131022,000000,52.5656,53.0924,52.5656,52.7571,7964.9420756195,0
+RZV.US,D,20131023,000000,52.5943,52.6866,52.4297,52.5279,13558.849628792,0
+RZV.US,D,20131024,000000,52.5279,52.9306,52.509,52.9306,9522.4456203394,0
+RZV.US,D,20131025,000000,53.2074,53.2431,52.8394,53.14,13237.267990756,0
+RZV.US,D,20131028,000000,53.2858,53.2858,52.8027,53.1122,12242.280289371,0
+RZV.US,D,20131029,000000,53.6299,53.6299,53.0129,53.4852,12255.385497191,0
+RZV.US,D,20131030,000000,53.6299,53.6299,52.7392,52.9594,12546.724347951,0
+RZV.US,D,20131031,000000,52.6598,52.7769,52.0568,52.2551,20540.901117938,0
+RZV.US,D,20131101,000000,52.5279,52.5279,51.7551,52.2452,12708.019213424,0
+RZV.US,D,20131104,000000,52.5477,53.1498,52.509,53.1498,13932.852098107,0
+RZV.US,D,20131105,000000,53.0129,53.3204,52.8394,53.1975,31259.953021501,0
+RZV.US,D,20131106,000000,53.746,53.746,52.8741,52.9683,19658.819822384,0
+RZV.US,D,20131107,000000,53.14,53.14,52.0488,52.1549,14792.755349657,0
+RZV.US,D,20131108,000000,52.2848,53.3126,52.2848,53.0834,13345.133932041,0
+RZV.US,D,20131111,000000,52.9871,53.5398,52.9871,53.4257,26964.469135384,0
+RZV.US,D,20131112,000000,53.1776,53.38,53.0219,53.3701,7715.9431270461,0
+RZV.US,D,20131113,000000,52.894,53.7986,52.8394,53.7986,15965.167403061,0
+RZV.US,D,20131114,000000,53.8601,53.8601,53.5576,53.7986,15484.307085371,0
+RZV.US,D,20131115,000000,53.9246,54.125,53.5844,53.9772,17203.105495563,0
+RZV.US,D,20131118,000000,54.3442,54.3898,53.6121,53.8968,40075.725512489,0
+RZV.US,D,20131119,000000,53.8443,54.1894,53.2679,53.4852,14414.720508705,0
+RZV.US,D,20131120,000000,53.5933,53.9772,53.4345,53.4345,12597.128993411,0
+RZV.US,D,20131121,000000,53.8789,54.5634,53.8789,54.4067,11469.073028012,0
+RZV.US,D,20131122,000000,54.5456,54.7886,54.3978,54.7152,33697.521675956,0
+RZV.US,D,20131125,000000,54.9443,55.6923,54.7152,54.7787,23167.991239322,0
+RZV.US,D,20131126,000000,54.9087,55.4185,54.9087,55.3005,17202.097402654,0
+RZV.US,D,20131127,000000,55.3907,55.8292,55.3629,55.8103,14256.44992196,0
+RZV.US,D,20131129,000000,56.1268,56.2874,55.8818,55.9383,20589.289577579,0
+RZV.US,D,20131202,000000,56.0276,56.0276,54.8719,55.4086,46998.299519992,0
+RZV.US,D,20131203,000000,55.1179,55.5018,55.0266,55.1626,15963.151217243,0
+RZV.US,D,20131204,000000,55.0178,55.5713,54.2807,54.9087,56570.141692883,0
+RZV.US,D,20131205,000000,54.9245,55.0812,54.6973,54.9165,33589.655734672,0
+RZV.US,D,20131206,000000,55.3828,55.6923,55.1973,55.1973,20156.817719531,0
+RZV.US,D,20131209,000000,55.5197,55.8024,54.9345,55.0812,46747.2843856,0
+RZV.US,D,20131210,000000,55.0723,55.1447,54.4067,54.4701,36711.719474476,0
+RZV.US,D,20131211,000000,54.5634,54.5634,53.5496,53.8244,16311.951363828,0
+RZV.US,D,20131212,000000,53.7986,54.0427,53.4762,53.7986,26436.228450961,0
+RZV.US,D,20131213,000000,53.8165,54.3898,53.6974,54.1151,17602.310287609,0
+RZV.US,D,20131216,000000,54.2807,54.8362,54.2807,54.4503,32986.816174968,0
+RZV.US,D,20131217,000000,54.3522,54.5822,54.125,54.4701,8452.8590436741,0
+RZV.US,D,20131218,000000,54.4335,55.4374,53.8075,54.9701,28877.829477053,0
+RZV.US,D,20131219,000000,54.8987,55.0456,54.6705,54.7598,29568.373119858,0
+RZV.US,D,20131220,000000,54.8491,55.8342,54.6289,55.7052,22481.479968155,0
+RZV.US,D,20131223,000000,56.094,56.345,55.7052,56.345,24093.420529972,0
+RZV.US,D,20131224,000000,56.4452,56.8301,56.4452,56.7458,9254.2929064912,0
+RZV.US,D,20131226,000000,57.0345,57.0781,56.5156,56.707,14446.979481801,0
+RZV.US,D,20131227,000000,56.7557,56.7755,56.4531,56.7755,28009.861482228,0
+RZV.US,D,20131230,000000,56.7755,56.9848,56.717,56.7755,26171.100015841,0
+RZV.US,D,20131231,000000,56.8836,56.9938,56.6446,56.84,25316.237228836,0
+RZV.US,D,20140102,000000,56.6813,56.6813,56.0613,56.3192,181973.87531912,0
+RZV.US,D,20140103,000000,56.5344,56.5881,56.2924,56.4085,48644.515240721,0
+RZV.US,D,20140106,000000,56.5434,56.7755,55.8858,55.9244,34814.488619354,0
+RZV.US,D,20140107,000000,56.1218,56.4531,56.0782,56.2636,22958.307914208,0
+RZV.US,D,20140108,000000,56.2259,56.2259,55.7419,55.8956,30862.764415275,0
+RZV.US,D,20140109,000000,56.3102,56.3102,55.7052,55.9155,19510.630164731,0
+RZV.US,D,20140110,000000,56.0256,56.2636,55.7975,56.2636,20410.85713265,0
+RZV.US,D,20140113,000000,56.103,56.1883,55.3223,55.479,42104.008445808,0
+RZV.US,D,20140114,000000,55.7975,56.3024,55.7975,56.1218,24485.568671651,0
+RZV.US,D,20140115,000000,56.1783,56.717,56.1783,56.6813,21016.720971082,0
+RZV.US,D,20140116,000000,56.5523,56.7557,56.3361,56.5613,20897.766007795,0
+RZV.US,D,20140117,000000,56.5076,56.5969,56.2538,56.3282,72022.189805158,0
+RZV.US,D,20140121,000000,56.7755,56.7924,56.3797,56.717,38185.551307732,0
+RZV.US,D,20140122,000000,56.8668,57.1644,56.8113,56.9938,29420.183462204,0
+RZV.US,D,20140123,000000,56.8013,56.8767,56.2636,56.6059,21340.318794936,0
+RZV.US,D,20140124,000000,56.2071,56.2071,55.0664,55.1397,49366.309763712,0
+RZV.US,D,20140127,000000,55.23,55.4136,54.2559,54.5297,43799.620719088,0
+RZV.US,D,20140128,000000,54.5932,54.983,54.5932,54.858,24712.389576222,0
+RZV.US,D,20140129,000000,54.622,55.0594,54.2559,54.5099,24021.845933418,0
+RZV.US,D,20140130,000000,55.1913,55.357,54.4731,54.4731,111229.94732282,0
+RZV.US,D,20140131,000000,54.0545,54.5198,54.0446,54.0992,66903.094012222,0
+RZV.US,D,20140203,000000,53.8978,54.0903,52.509,52.5943,74142.209193214,0
+RZV.US,D,20140204,000000,52.8305,53.1598,52.4902,52.8136,45205.910327428,0
+RZV.US,D,20140205,000000,52.1371,52.6776,51.3891,52.3861,36519.173728818,0
+RZV.US,D,20140206,000000,52.7223,53.2788,52.7223,53.0755,34793.318668261,0
+RZV.US,D,20140207,000000,53.2273,53.4861,52.9594,53.2957,23928.093292863,0
+RZV.US,D,20140210,000000,53.2788,53.3999,52.8037,53.3909,36267.150501517,0
+RZV.US,D,20140211,000000,53.5318,54.0446,53.3711,53.9514,18355.355690784,0
+RZV.US,D,20140212,000000,54.118,54.3998,53.8721,54.0733,38427.493605941,0
+RZV.US,D,20140213,000000,53.6607,55.2201,53.6607,55.1576,36282.271895156,0
+RZV.US,D,20140214,000000,54.9731,55.2668,54.5932,55.2568,31898.075833027,0
+RZV.US,D,20140218,000000,55.3858,55.7785,55.3123,55.7687,46697.887833049,0
+RZV.US,D,20140219,000000,55.5851,55.9443,55.0664,55.0763,22801.045420372,0
+RZV.US,D,20140220,000000,55.0296,55.7151,55.0296,55.6218,15174.822562245,0
+RZV.US,D,20140221,000000,55.7885,55.9155,55.5395,55.5395,24974.493732615,0
+RZV.US,D,20140224,000000,55.4602,56.1981,55.4602,55.7499,79056.662125583,0
+RZV.US,D,20140225,000000,55.6674,55.8956,55.4602,55.5157,36772.205049028,0
+RZV.US,D,20140226,000000,55.723,56.5613,55.723,56.0861,18723.309602643,0
+RZV.US,D,20140227,000000,56.0335,56.6257,55.9443,56.6257,11722.104348222,0
+RZV.US,D,20140228,000000,56.7656,57.0632,56.4799,56.8301,12743.302465246,0
+RZV.US,D,20140303,000000,56.4452,56.717,56.0057,56.4988,20982.445812168,0
+RZV.US,D,20140304,000000,57.0433,58.2218,57.0433,57.9878,15699.030875031,0
+RZV.US,D,20140305,000000,57.7377,57.7457,57.4828,57.7308,21789.928232441,0
+RZV.US,D,20140306,000000,58.204,58.204,57.6753,57.8835,34911.265538638,0
+RZV.US,D,20140307,000000,58.3409,58.3409,57.7308,57.949,15052.843320231,0
+RZV.US,D,20140310,000000,57.9312,57.9312,57.4659,57.8469,33798.330966877,0
+RZV.US,D,20140311,000000,57.9966,57.9966,56.9282,57.1832,19243.485543792,0
+RZV.US,D,20140312,000000,56.8767,57.3221,56.717,57.3221,41475.966563373,0
+RZV.US,D,20140313,000000,57.5215,57.6028,56.2161,56.5256,38914.402481086,0
+RZV.US,D,20140314,000000,56.2071,56.9035,56.2071,56.5969,17657.755397615,0
+RZV.US,D,20140317,000000,56.9749,57.4114,56.8113,57.0433,16788.77930988,0
+RZV.US,D,20140318,000000,57.0979,57.83,57.0027,57.83,15013.527696773,0
+RZV.US,D,20140319,000000,57.7932,57.8122,57.2477,57.4381,15519.590337193,0
+RZV.US,D,20140320,000000,57.4828,57.7744,57.3746,57.6028,11398.506524368,0
+RZV.US,D,20140321,000000,57.9371,58.3191,57.7258,57.9083,16710.148062963,0
+RZV.US,D,20140324,000000,58.3191,58.3191,57.0383,57.5165,17867.438722728,0
+RZV.US,D,20140325,000000,57.8607,58.0116,57.2239,57.5165,27634.850920005,0
+RZV.US,D,20140326,000000,57.589,57.589,56.3122,56.3122,22207.278696851,0
+RZV.US,D,20140327,000000,56.1704,56.6823,55.9066,55.9789,24967.437082251,0
+RZV.US,D,20140328,000000,56.1635,57.326,56.1635,56.4095,14809.892929114,0
+RZV.US,D,20140331,000000,57.0305,57.6891,56.7775,57.58,99207.431287659,0
+RZV.US,D,20140401,000000,57.7694,58.3369,57.6703,58.2446,98491.685322124,0
+RZV.US,D,20140402,000000,58.19,58.6642,58.1742,58.6315,17735.378551623,0
+RZV.US,D,20140403,000000,58.7674,58.822,58.1385,58.3934,27744.733047108,0
+RZV.US,D,20140404,000000,58.6057,58.814,57.0156,57.2695,40004.150915936,0
+RZV.US,D,20140407,000000,57.0573,57.0573,56.2656,56.4819,44567.787515901,0
+RZV.US,D,20140408,000000,56.3658,57.341,56.3658,57.1782,13085.045961466,0
+RZV.US,D,20140409,000000,57.2507,57.6167,56.8231,57.6167,25459.386421943,0
+RZV.US,D,20140410,000000,57.7417,57.7417,56.1903,56.2756,24012.773097235,0
+RZV.US,D,20140411,000000,56.0266,56.2656,55.479,55.5951,66405.096115075,0
+RZV.US,D,20140414,000000,56.0534,56.1238,55.3947,55.8073,20316.096399185,0
+RZV.US,D,20140415,000000,55.7597,56.1535,54.8481,55.9453,31559.356615536,0
+RZV.US,D,20140416,000000,56.105,56.3202,55.8966,56.2458,34183.422458192,0
+RZV.US,D,20140417,000000,56.0712,56.7686,55.851,56.6187,24259.75585999,0
+RZV.US,D,20140421,000000,56.9501,57.2239,56.5642,56.8787,21654.843782608,0
+RZV.US,D,20140422,000000,57.1286,57.7348,57.0383,57.6068,21118.538354911,0
+RZV.US,D,20140423,000000,57.8885,57.8885,57.2328,57.3072,23798.049307575,0
+RZV.US,D,20140424,000000,57.326,57.7972,56.9144,57.1188,21714.321264251,0
+RZV.US,D,20140425,000000,56.8609,56.9967,56.2181,56.4472,31222.653583861,0
+RZV.US,D,20140428,000000,56.7775,56.7775,55.3123,55.9353,41760.248763769,0
+RZV.US,D,20140429,000000,55.9453,56.3658,55.8252,55.8252,43780.466953813,0
+RZV.US,D,20140430,000000,55.7697,56.1803,55.3123,56.1436,15753.467892128,0
+RZV.US,D,20140501,000000,56.1436,56.5999,55.2201,55.8868,22513.738941249,0
+RZV.US,D,20140502,000000,56.3034,56.7388,55.9789,56.1803,12984.236670545,0
+RZV.US,D,20140505,000000,55.7697,56.0434,55.4234,55.7895,24883.765370787,0
+RZV.US,D,20140506,000000,55.4234,55.7429,54.9017,54.9017,26366.670040226,0
+RZV.US,D,20140507,000000,54.7618,55.1387,54.1984,55.1387,35184.458717032,0
+RZV.US,D,20140508,000000,55.1011,55.6684,54.3065,54.5178,86415.740362771,0
+RZV.US,D,20140509,000000,54.4345,55.2488,54.3978,55.2488,25166.031385364,0
+RZV.US,D,20140512,000000,55.6684,57.0383,55.4424,56.7686,23548.042266092,0
+RZV.US,D,20140513,000000,56.7775,56.8866,56.1238,56.2557,18602.338453539,0
+RZV.US,D,20140514,000000,56.0802,56.0802,54.8481,54.9107,24707.349111676,0
+RZV.US,D,20140515,000000,54.611,54.611,53.8244,54.3908,28627.822435571,0
+RZV.US,D,20140516,000000,54.3908,54.7996,54.0515,54.7996,36433.485831536,0
+RZV.US,D,20140519,000000,54.6904,55.3223,54.6725,55.3034,21567.139699506,0
+RZV.US,D,20140520,000000,55.2568,55.2568,53.8779,54.3452,26908.015932469,0
+RZV.US,D,20140521,000000,54.4801,54.743,53.9762,54.4989,18543.869064805,0
+RZV.US,D,20140522,000000,54.6012,55.4602,54.6012,55.2668,15996.418283247,0
+RZV.US,D,20140523,000000,55.357,55.8778,55.24,55.8163,19718.297304027,0
+RZV.US,D,20140527,000000,56.2279,56.8609,56.0712,56.5008,28493.746078646,0
+RZV.US,D,20140528,000000,56.5543,56.5642,56.0067,56.2001,46279.52927573,0
+RZV.US,D,20140529,000000,56.3728,56.4472,56.105,56.3728,9742.2098745458,0
+RZV.US,D,20140530,000000,56.4918,56.4918,55.9066,56.1803,21125.595005276,0
+RZV.US,D,20140602,000000,56.1803,56.2001,55.5395,55.7508,28051.193291506,0
+RZV.US,D,20140603,000000,55.5573,55.7508,55.1209,55.6139,14433.874273981,0
+RZV.US,D,20140604,000000,55.2488,55.7895,55.2112,55.7151,10861.193003762,0
+RZV.US,D,20140605,000000,55.6586,57.092,55.6586,57.0573,22607.491581806,0
+RZV.US,D,20140606,000000,57.2239,57.8171,57.1971,57.6891,22763.745982732,0
+RZV.US,D,20140609,000000,57.7972,58.5799,57.7506,58.4112,21925.012682274,0
+RZV.US,D,20140610,000000,58.3934,58.3934,58.0214,58.3001,23729.498989749,0
+RZV.US,D,20140611,000000,57.9173,58.0552,57.4243,57.7417,15320.99603408,0
+RZV.US,D,20140612,000000,57.3786,57.6068,56.9779,57.1188,15238.332415526,0
+RZV.US,D,20140613,000000,57.1684,57.3786,56.087,57.0305,74505.122640527,0
+RZV.US,D,20140616,000000,56.8787,57.1386,56.7488,57.1386,11595.084641662,0
+RZV.US,D,20140617,000000,57.1684,57.6515,56.968,57.6246,8756.2950093445,0
+RZV.US,D,20140618,000000,57.5066,57.8429,57.2606,57.8429,6736.0768193,0
+RZV.US,D,20140619,000000,58.1295,58.1573,57.7784,57.9371,14528.635007445,0
+RZV.US,D,20140620,000000,57.9936,58.1017,57.5066,57.9083,16518.610410214,0
+RZV.US,D,20140623,000000,58.0304,58.0304,57.6445,57.8707,8832.910070444,0
+RZV.US,D,20140624,000000,57.8617,58.4569,57.341,57.4064,13422.757086049,0
+RZV.US,D,20140625,000000,57.1098,57.9282,57.1098,57.9282,15943.997451968,0
+RZV.US,D,20140626,000000,57.3162,57.7516,57.2795,57.7268,10929.743321588,0
+RZV.US,D,20140627,000000,57.5364,58.3021,57.5364,58.3021,13027.584665641,0
+RZV.US,D,20140630,000000,58.0125,58.442,57.7427,58.4222,20382.630531192,0
+RZV.US,D,20140701,000000,58.4956,59.6403,58.4956,59.0362,35652.213826903,0
+RZV.US,D,20140702,000000,59.2059,59.3388,58.8894,58.9817,22715.35752309,0
+RZV.US,D,20140703,000000,59.2356,59.6205,59.1731,59.5034,9375.2640555956,0
+RZV.US,D,20140707,000000,59.3289,59.4578,58.4758,58.4956,57388.713135156,0
+RZV.US,D,20140708,000000,58.5343,58.5343,57.6078,58.0651,29857.695784799,0
+RZV.US,D,20140709,000000,58.1017,58.3954,57.9748,58.0125,14760.496376562,0
+RZV.US,D,20140710,000000,57.0573,57.6811,56.8599,57.4243,81498.263151674,0
+RZV.US,D,20140711,000000,57.4153,57.4153,57.092,57.3598,8057.6866232662,0
+RZV.US,D,20140714,000000,57.7982,57.8707,57.5364,57.7358,14860.297574574,0
+RZV.US,D,20140715,000000,57.7358,57.9381,57.0741,57.1872,17600.294101789,0
+RZV.US,D,20140716,000000,57.4967,57.9649,57.1486,57.3876,29973.626469358,0
+RZV.US,D,20140717,000000,57.0156,57.2983,56.5632,56.6733,19392.683294354,0
+RZV.US,D,20140718,000000,56.718,57.571,56.718,57.4967,12617.290851596,0
+RZV.US,D,20140721,000000,57.0821,57.1684,56.7854,57.092,10535.57899409,0
+RZV.US,D,20140722,000000,57.5264,57.8895,57.5264,57.6078,15771.613564494,0
+RZV.US,D,20140723,000000,57.6524,57.7427,57.4243,57.5264,7402.4262322837,0
+RZV.US,D,20140724,000000,57.6346,57.7794,57.205,57.3498,32974.719060057,0
+RZV.US,D,20140725,000000,56.7676,56.8509,56.3192,56.6377,14109.268357217,0
+RZV.US,D,20140728,000000,56.728,56.728,55.9701,56.4541,46116.218224439,0
+RZV.US,D,20140729,000000,56.4908,56.7576,56.3985,56.4541,9515.388969975,0
+RZV.US,D,20140730,000000,56.8033,56.8033,56.2835,56.3887,19621.520384743,0
+RZV.US,D,20140731,000000,55.8322,56.0246,54.9335,55.2717,21944.166447549,0
+RZV.US,D,20140801,000000,55.2717,55.476,54.7866,55.2628,22488.536618519,0
+RZV.US,D,20140804,000000,55.1169,55.6952,53.0209,55.6109,42298.570377283,0
+RZV.US,D,20140805,000000,55.4671,55.9701,55.245,55.4482,23193.193562052,0
+RZV.US,D,20140806,000000,55.5217,56.1883,55.2528,56.0692,61153.940151032,0
+RZV.US,D,20140807,000000,56.0782,56.2538,55.3917,55.5217,8412.535327306,0
+RZV.US,D,20140808,000000,55.245,56.0613,55.245,56.0147,10134.358016226,0
+RZV.US,D,20140811,000000,56.2359,57.0821,56.0613,56.6177,31546.251407716,0
+RZV.US,D,20140812,000000,56.5354,56.728,55.9433,56.1883,18659.799749363,0
+RZV.US,D,20140813,000000,56.3361,56.709,56.2538,56.4452,15124.417916785,0
+RZV.US,D,20140814,000000,56.5811,56.6634,56.3797,56.5266,13520.542098242,0
+RZV.US,D,20140815,000000,56.9134,56.9957,55.8946,56.3282,18798.916570833,0
+RZV.US,D,20140818,000000,56.7854,57.2695,56.718,57.2328,10878.330583219,0
+RZV.US,D,20140819,000000,57.3876,57.7089,57.3876,57.5988,23680.102437198,0
+RZV.US,D,20140820,000000,57.326,57.341,57.0821,57.2795,15712.136082851,0
+RZV.US,D,20140821,000000,57.1684,57.6256,56.7676,57.4967,36287.312359702,0
+RZV.US,D,20140822,000000,57.4322,57.4789,56.9957,57.4789,10551.708480636,0
+RZV.US,D,20140825,000000,57.6623,57.9183,57.3162,57.5066,14302.822195784,0
+RZV.US,D,20140826,000000,57.6623,58.0482,57.571,57.8617,7831.8738116046,0
+RZV.US,D,20140827,000000,58.1305,58.1305,57.826,57.9083,6594.9438120115,0
+RZV.US,D,20140828,000000,57.7089,57.7268,57.4421,57.4421,14121.365472127,0
+RZV.US,D,20140829,000000,57.4521,57.7982,57.3072,57.7358,15371.40067954,0
+RZV.US,D,20140902,000000,58.2198,58.3121,57.7516,58.1752,17505.533368325,0
+RZV.US,D,20140903,000000,58.4132,58.4758,57.8617,57.8617,25417.046519756,0
+RZV.US,D,20140904,000000,58.5045,58.5343,57.835,57.835,9920.6423194749,0
+RZV.US,D,20140905,000000,57.9083,58.0224,57.6901,58.0224,15242.364787162,0
+RZV.US,D,20140908,000000,57.8518,58.1663,57.6811,57.8707,16263.562904186,0
+RZV.US,D,20140909,000000,57.7982,57.7982,57.1872,57.205,13204.000924752,0
+RZV.US,D,20140910,000000,57.1584,57.4153,57.0225,57.4153,25999.724221276,0
+RZV.US,D,20140911,000000,57.1286,57.835,56.8688,57.7358,7809.6957676021,0
+RZV.US,D,20140912,000000,57.8707,57.8795,56.9492,57.1872,11641.456915486,0
+RZV.US,D,20140915,000000,57.2795,57.2795,56.3887,56.5454,20668.928917406,0
+RZV.US,D,20140916,000000,56.3985,56.8509,56.2736,56.7676,17668.844419615,0
+RZV.US,D,20140917,000000,56.8787,57.1386,56.5354,56.7854,11075.916793422,0
+RZV.US,D,20140918,000000,56.9392,57.092,56.7676,56.8321,13255.413663121,0
+RZV.US,D,20140919,000000,57.3072,57.3072,55.9601,56.1198,14757.472097835,0
+RZV.US,D,20140922,000000,55.8926,56.0762,55.2886,55.2886,12550.756719588,0
+RZV.US,D,20140923,000000,55.0218,55.4909,54.7003,54.8015,27179.192925045,0
+RZV.US,D,20140924,000000,53.9564,55.2042,53.8939,55.0674,26188.237595297,0
+RZV.US,D,20140925,000000,54.1894,54.3531,53.9742,54.2539,25531.969111405,0
+RZV.US,D,20140926,000000,54.3452,54.6358,54.2807,54.5376,19450.144590178,0
+RZV.US,D,20140929,000000,54.0307,54.5912,53.9662,54.3809,14196.972440318,0
+RZV.US,D,20140930,000000,54.372,54.372,53.7956,53.7956,21010.672413626,0
+RZV.US,D,20141001,000000,53.5159,53.7322,52.2214,52.7759,51564.960398686,0
+RZV.US,D,20141002,000000,52.7759,53.3066,52.517,53.2093,82095.054153924,0
+RZV.US,D,20141003,000000,53.6736,53.8313,53.4018,53.6181,23934.141850317,0
+RZV.US,D,20141006,000000,53.5903,54.0505,53.0764,53.1508,23434.127767353,0
+RZV.US,D,20141007,000000,52.7759,52.7759,51.8404,51.8603,18798.916570833,0
+RZV.US,D,20141008,000000,51.7205,52.9118,51.3009,52.9118,61029.9447232,0
+RZV.US,D,20141009,000000,52.893,52.893,51.399,51.399,53907.768319675,0
+RZV.US,D,20141010,000000,51.0598,51.9218,50.784,50.8574,45428.698860361,0
+RZV.US,D,20141013,000000,50.9338,51.5369,50.6839,50.6839,44328.86949642,0
+RZV.US,D,20141014,000000,51.1153,51.8404,51.032,51.2354,93456.261240651,0
+RZV.US,D,20141015,000000,50.906,51.7205,50.4378,51.7205,86071.980680733,0
+RZV.US,D,20141016,000000,51.0409,52.8473,51.0409,52.3553,46359.168615556,0
+RZV.US,D,20141017,000000,52.9594,52.9783,51.9407,51.9407,60220.446117109,0
+RZV.US,D,20141020,000000,51.9407,52.7471,51.9407,52.7471,27785.056763476,0
+RZV.US,D,20141021,000000,53.0854,53.7034,53.0854,53.5536,44606.095046451,0
+RZV.US,D,20141022,000000,53.8413,54.0873,52.9594,52.9594,33355.778179737,0
+RZV.US,D,20141023,000000,53.7034,54.3908,53.5992,54.003,15872.422855414,0
+RZV.US,D,20141024,000000,54.0695,54.3452,53.8511,54.3452,16749.463686422,0
+RZV.US,D,20141027,000000,54.245,54.245,53.5248,54.0695,23665.98913647,0
+RZV.US,D,20141028,000000,54.3353,55.8212,54.2351,55.8212,13829.018528458,0
+RZV.US,D,20141029,000000,56.0682,56.3975,55.5515,55.855,11982.192318797,0
+RZV.US,D,20141030,000000,55.8738,56.6724,52.2303,56.3351,23158.91840314,0
+RZV.US,D,20141031,000000,57.0573,57.4709,56.8777,57.4421,28405.033902636,0
+RZV.US,D,20141103,000000,57.4153,57.7099,57.092,57.335,28533.061702105,0
+RZV.US,D,20141104,000000,57.0821,57.3876,56.7666,57.1872,14945.985471856,0
+RZV.US,D,20141105,000000,57.4243,57.4799,57.092,57.4799,21758.677352255,0
+RZV.US,D,20141106,000000,57.4421,57.7099,57.1971,57.6266,7733.0807065026,0
+RZV.US,D,20141107,000000,57.6821,57.8717,57.5998,57.7099,11986.224690434,0
+RZV.US,D,20141110,000000,57.947,57.956,57.4799,57.6821,14810.901022023,0
+RZV.US,D,20141111,000000,57.6266,57.9093,57.6266,57.8528,11850.132147691,0
+RZV.US,D,20141112,000000,57.7714,58.3964,57.7358,58.3607,11337.012856907,0
+RZV.US,D,20141113,000000,58.1772,58.3964,57.5998,57.8191,13007.422807457,0
+RZV.US,D,20141114,000000,57.5998,57.947,57.4064,57.6534,28025.990968776,0
+RZV.US,D,20141117,000000,57.7714,57.8191,57.0383,57.1009,30262.949134299,0
+RZV.US,D,20141118,000000,57.1684,57.8627,57.1684,57.335,14596.177232362,0
+RZV.US,D,20141119,000000,57.214,57.214,56.3787,56.841,9772.452661822,0
+RZV.US,D,20141120,000000,55.9939,57.6455,55.0306,57.5453,17089.190996823,0
+RZV.US,D,20141121,000000,58.3696,58.4966,57.7099,57.947,19194.088991241,0
+RZV.US,D,20141124,000000,58.0492,58.4341,57.9005,58.3786,27445.329453074,0
+RZV.US,D,20141125,000000,58.3508,58.4341,58.077,58.1325,8439.7538358545,0
+RZV.US,D,20141126,000000,58.1504,58.5065,58.1504,58.3875,10231.134935509,0
+RZV.US,D,20141128,000000,58.3409,58.3409,57.3598,57.3598,5485.0335189781,0
+RZV.US,D,20141201,000000,56.9392,57.4609,56.4442,56.4442,20433.035176652,0
+RZV.US,D,20141202,000000,56.4898,57.2695,56.4898,57.0156,19304.979211253,0
+RZV.US,D,20141203,000000,56.967,57.9093,56.9492,57.8092,10410.575473348,0
+RZV.US,D,20141204,000000,57.0671,57.5274,56.9957,57.2417,7145.3625404368,0
+RZV.US,D,20141205,000000,57.6534,57.9093,57.4064,57.4521,14261.490386506,0
+RZV.US,D,20141208,000000,57.4709,57.7904,56.6724,56.7468,12426.761291755,0
+RZV.US,D,20141209,000000,55.9512,57.7804,55.9413,57.7179,17534.768062691,0
+RZV.US,D,20141210,000000,57.7714,57.7714,56.3539,56.3629,13324.972073856,0
+RZV.US,D,20141211,000000,56.8946,57.3975,56.3629,56.3787,13069.924567828,0
+RZV.US,D,20141212,000000,55.7369,56.2428,55.5008,55.7101,30678.283412891,0
+RZV.US,D,20141215,000000,55.7547,56.1198,55.0931,55.3263,33075.528350978,0
+RZV.US,D,20141216,000000,55.0604,55.9512,55.0604,55.2132,6135.2534454145,0
+RZV.US,D,20141217,000000,55.5187,56.7368,55.3074,56.6882,9936.7718060222,0
+RZV.US,D,20141218,000000,57.3975,57.7804,57.0573,57.6266,27086.448377397,0
+RZV.US,D,20141219,000000,57.4243,58.0046,57.4243,57.9659,7482.0655721108,0
+RZV.US,D,20141222,000000,57.8717,57.9005,57.3876,57.7099,39369.052383137,0
+RZV.US,D,20141223,000000,57.9659,58.4073,57.9659,58.0403,8472.012808949,0
+RZV.US,D,20141224,000000,58.0403,58.2308,57.8528,57.8905,23387.755493529,0
+RZV.US,D,20141226,000000,58.2873,58.6534,58.2873,58.3795,19421.917988721,0
+RZV.US,D,20141229,000000,58.3795,58.8854,58.3795,58.6712,9914.5937620197,0
+RZV.US,D,20141230,000000,58.5273,58.7654,58.4351,58.4599,15601.245862839,0
+RZV.US,D,20141231,000000,58.7932,58.8676,58.3795,58.3795,10977.12368832,0
+RZV.US,D,20150102,000000,58.69,58.69,57.1862,57.947,22954.275542571,0
+RZV.US,D,20150105,000000,57.0136,57.7358,56.0652,56.4313,144499.02951237,0
+RZV.US,D,20150106,000000,56.4868,56.4868,54.6487,55.1635,44874.247760299,0
+RZV.US,D,20150107,000000,55.486,55.7805,54.7767,55.1894,23960.352265957,0
+RZV.US,D,20150108,000000,55.724,56.3152,55.6308,56.2587,26533.005370245,0
+RZV.US,D,20150109,000000,56.0564,56.1367,55.5157,55.6586,15786.734958132,0
+RZV.US,D,20150112,000000,55.5157,55.5951,54.3194,55.0078,19807.009480037,0
+RZV.US,D,20150113,000000,55.4324,56.221,54.5119,54.9433,18990.454223582,0
+RZV.US,D,20150114,000000,54.4275,54.9691,53.8691,54.7956,28505.843193557,0
+RZV.US,D,20150115,000000,55.0356,55.0356,53.5923,53.5923,16759.544615514,0
+RZV.US,D,20150116,000000,53.7153,54.5674,53.6667,54.5674,13565.906279156,0
+RZV.US,D,20150120,000000,54.615,54.7579,53.6369,54.0823,23222.42825642,0
+RZV.US,D,20150121,000000,53.9246,54.4275,53.9147,54.0535,13426.789457685,0
+RZV.US,D,20150122,000000,54.4474,55.1635,54.2103,55.1635,16024.644884705,0
+RZV.US,D,20150123,000000,54.9791,55.0178,54.8054,54.8908,9727.0884809078,0
+RZV.US,D,20150126,000000,54.615,55.4324,54.3928,55.4324,28189.302020067,0
+RZV.US,D,20150127,000000,54.7956,55.4126,54.6587,55.1725,16524.658967669,0
+RZV.US,D,20150128,000000,55.3481,55.3481,53.4911,53.7153,24378.710823276,0
+RZV.US,D,20150129,000000,54.0982,54.3005,53.3156,54.2827,10813.812637029,0
+RZV.US,D,20150130,000000,54.1636,54.1636,53.4812,53.4812,13680.828870806,0
+RZV.US,D,20150202,000000,53.8333,54.5773,53.4643,54.5594,26520.908255335,0
+RZV.US,D,20150203,000000,54.7489,56.2974,54.7489,56.089,17999.498893834,0
+RZV.US,D,20150204,000000,55.8887,56.2974,55.6308,55.9809,14131.44640122,0
+RZV.US,D,20150205,000000,56.0276,57.34,56.0276,57.2229,22126.631264115,0
+RZV.US,D,20150206,000000,57.1674,57.5612,57.1674,57.5264,7753.2425646867,0
+RZV.US,D,20150209,000000,57.3678,57.9659,57.091,57.4243,11805.776059686,0
+RZV.US,D,20150210,000000,57.8627,57.8627,56.3609,57.1009,21974.409234825,0
+RZV.US,D,20150211,000000,56.5603,57.0553,56.4779,56.9749,9229.0905837611,0
+RZV.US,D,20150212,000000,57.5364,57.5453,57.2229,57.4243,48114.258370481,0
+RZV.US,D,20150213,000000,57.8717,58.3141,57.827,58.2873,8616.1700949652,0
+RZV.US,D,20150217,000000,58.2396,58.5075,58.1514,58.2228,13832.042807186,0
+RZV.US,D,20150218,000000,58.2228,58.2774,57.8191,57.9758,19450.144590178,0
+RZV.US,D,20150219,000000,57.7427,58.5175,57.7427,58.2496,7625.2147652178,0
+RZV.US,D,20150220,000000,57.8717,58.2228,57.58,58.1037,14006.442880478,0
+RZV.US,D,20150223,000000,57.4312,57.8439,57.0651,57.6455,24049.064441967,0
+RZV.US,D,20150224,000000,57.4054,58.2595,57.4054,58.0234,12316.879164653,0
+RZV.US,D,20150225,000000,57.8627,58.1514,57.8092,57.9391,15781.694493586,0
+RZV.US,D,20150226,000000,57.9193,58.4073,57.9193,58.1692,7696.7893617713,0
+RZV.US,D,20150227,000000,58.4073,58.6712,58.3885,58.453,10758.367527023,0
+RZV.US,D,20150302,000000,58.195,58.8676,58.195,58.7089,15459.104762641,0
+RZV.US,D,20150303,000000,58.4887,58.7932,58.3051,58.7277,11539.639531656,0
+RZV.US,D,20150304,000000,58.0939,58.4073,58.0234,58.4073,44522.423334987,0
+RZV.US,D,20150305,000000,58.3795,58.3795,57.7358,58.2396,42128.202675628,0
+RZV.US,D,20150306,000000,58.0046,58.2595,57.571,57.571,21772.790652985,0
+RZV.US,D,20150309,000000,57.956,58.0849,57.6723,57.8717,10448.883003898,0
+RZV.US,D,20150310,000000,57.1574,57.2785,56.7547,56.7646,12626.363687778,0
+RZV.US,D,20150311,000000,56.7646,57.1476,56.6803,57.1476,11099.102930334,0
+RZV.US,D,20150312,000000,57.6821,58.2228,57.4789,58.2228,10448.883003898,0
+RZV.US,D,20150313,000000,57.7992,57.8528,57.0453,57.7358,11429.757404553,0
+RZV.US,D,20150316,000000,57.7358,57.8528,57.3876,57.6356,13283.640264579,0
+RZV.US,D,20150317,000000,57.334,57.7358,57.213,57.7358,16545.828918763,0
+RZV.US,D,20150318,000000,57.4312,58.6534,57.3152,58.6534,10233.151121329,0
+RZV.US,D,20150319,000000,58.6801,58.6801,58.3319,58.4351,3698.6928838689,0
+RZV.US,D,20150320,000000,58.6464,59.1295,58.6464,58.8418,5945.7319784842,0
+RZV.US,D,20150323,000000,59.1909,59.7018,58.8874,59.4806,12126.349604813,0
+RZV.US,D,20150324,000000,59.4251,59.6354,59.2942,59.6354,4223.9092895641,0
+RZV.US,D,20150325,000000,59.6542,59.7296,58.7297,58.7297,41144.303996245,0
+RZV.US,D,20150326,000000,58.7585,58.9995,58.3051,58.3984,13424.773271867,0
+RZV.US,D,20150327,000000,58.1593,58.3051,58.1593,58.2595,5523.3410495278,0
+RZV.US,D,20150330,000000,58.5085,59.0075,58.5085,58.9429,9203.888261031,0
+RZV.US,D,20150331,000000,58.7872,58.9717,58.7198,58.9341,7862.1165988807,0
+RZV.US,D,20150401,000000,58.7387,59.1017,58.568,58.9896,14509.481242171,0
+RZV.US,D,20150402,000000,59.2078,59.7296,59.1989,59.6076,10286.580045516,0
+RZV.US,D,20150406,000000,59.1116,60.2643,59.1116,60.1412,16674.864811141,0
+RZV.US,D,20150407,000000,60.1998,60.4012,59.7653,59.8487,9785.5578696416,0
+RZV.US,D,20150408,000000,59.8864,60.0619,59.6542,59.924,7794.574373964,0
+RZV.US,D,20150409,000000,59.934,59.9419,59.1821,59.7653,21648.795225152,0
+RZV.US,D,20150410,000000,60.0243,60.0887,59.8109,59.9786,6713.8987752975,0
+RZV.US,D,20150413,000000,59.9419,60.171,59.8288,60.0709,10176.697918413,0
+RZV.US,D,20150414,000000,59.924,60.3446,59.8665,60.298,4007.1693140852,0
+RZV.US,D,20150415,000000,60.5331,61.4358,60.5073,61.2979,12831.006548347,0
+RZV.US,D,20150416,000000,61.1898,61.406,60.8535,60.8535,11925.739115881,0
+RZV.US,D,20150417,000000,60.3734,60.3734,59.674,59.7851,12235.223639007,0
+RZV.US,D,20150420,000000,60.0619,60.8069,60.0331,60.5142,9438.7739088755,0
+RZV.US,D,20150421,000000,60.8267,60.8267,59.8031,59.8189,15441.967183185,0
+RZV.US,D,20150422,000000,59.5877,60.0976,59.3685,59.8288,8270.3942271082,0
+RZV.US,D,20150423,000000,59.9419,60.3833,59.8387,60.2375,6062.6707559518,0
+RZV.US,D,20150424,000000,60.2187,60.421,60.1512,60.1899,5780.4047413748,0
+RZV.US,D,20150427,000000,60.2643,60.8267,59.4806,59.684,5846.9388733822,0
+RZV.US,D,20150428,000000,60.0431,60.4497,59.7207,60.3446,7504.2436161133,0
+RZV.US,D,20150429,000000,60.0243,60.3734,60.0243,60.1998,5088.8530056609,0
+RZV.US,D,20150430,000000,59.7564,59.8387,59.3417,59.6642,35297.365122863,0
+RZV.US,D,20150501,000000,59.9687,60.0788,59.4806,59.8952,25986.619013457,0
+RZV.US,D,20150504,000000,60.0709,60.6809,60.0709,60.308,11369.271830001,0
+RZV.US,D,20150505,000000,60.4299,60.4299,59.8031,59.9786,7037.496599152,0
+RZV.US,D,20150506,000000,59.9885,59.9975,59.6354,59.6642,5991.0961593984,0
+RZV.US,D,20150507,000000,60.1899,60.1899,59.8764,59.8764,2171.4321264251,0
+RZV.US,D,20150508,000000,60.1412,60.4785,60.0331,60.3168,6823.7809024007,0
+RZV.US,D,20150511,000000,60.308,60.7156,60.1412,60.3734,11477.137771286,0
+RZV.US,D,20150512,000000,59.3873,60.2285,59.2942,59.9786,7601.0205353969,0
+RZV.US,D,20150513,000000,60.3546,60.3546,59.8952,59.924,8815.7724909875,0
+RZV.US,D,20150514,000000,60.542,60.6323,60.1611,60.5073,5196.7189469458,0
+RZV.US,D,20150515,000000,60.1611,60.4111,60.0331,60.3833,10794.658871755,0
+RZV.US,D,20150518,000000,60.1512,60.9021,60.1512,60.8932,9615.1901679862,0
+RZV.US,D,20150519,000000,60.8347,60.8347,60.0063,60.4399,20214.279015355,0
+RZV.US,D,20150520,000000,60.671,60.7256,60.3168,60.6234,6330.8234698001,0
+RZV.US,D,20150521,000000,60.6611,61.0499,60.5073,60.6511,4548.5152063277,0
+RZV.US,D,20150522,000000,60.5331,60.5331,59.9419,60.1611,4548.5152063277,0
+RZV.US,D,20150526,000000,59.9786,60.0063,58.9995,59.2475,14438.914738527,0
+RZV.US,D,20150527,000000,59.2178,59.8586,58.9241,59.8586,9851.0839087399,0
+RZV.US,D,20150528,000000,59.5789,59.7296,59.3417,59.4994,5601.9722964457,0
+RZV.US,D,20150529,000000,59.6443,59.6443,58.9629,59.2078,48723.146487639,0
+RZV.US,D,20150601,000000,59.4518,59.5233,58.7585,59.2942,37040.357762877,0
+RZV.US,D,20150602,000000,59.2178,60.0619,59.2078,59.8487,6814.7080662179,0
+RZV.US,D,20150603,000000,59.8487,60.3833,59.8031,60.3348,5305.5929811398,0
+RZV.US,D,20150604,000000,59.8189,59.9142,59.5531,59.5531,5088.8530056609,0
+RZV.US,D,20150605,000000,59.3873,60.1412,59.1205,60.1154,14616.339090546,0
+RZV.US,D,20150608,000000,60.1154,60.171,59.4518,59.6642,8231.0786036493,0
+RZV.US,D,20150609,000000,59.8952,59.9498,59.5531,59.5531,1666.3775789139,0
+RZV.US,D,20150610,000000,60.171,60.789,60.171,60.6909,12074.936866444,0
+RZV.US,D,20150611,000000,60.6511,60.6511,60.3348,60.3833,3696.6766980505,0
+RZV.US,D,20150612,000000,60.1512,60.3734,60.0619,60.2285,7471.9846430188,0
+RZV.US,D,20150615,000000,59.5332,60.0431,59.1989,59.7753,7794.574373964,0
+RZV.US,D,20150616,000000,59.8764,60.1611,59.5977,60.0331,4223.9092895641,0
+RZV.US,D,20150617,000000,60.3348,60.3348,59.8665,59.8665,7363.1106088248,0
+RZV.US,D,20150618,000000,60.0887,60.5242,60.0619,60.5242,2488.9813928243,0
+RZV.US,D,20150619,000000,60.7642,60.7642,60.5648,60.6363,11241.244030532,0
+RZV.US,D,20150622,000000,60.923,60.9974,60.7027,60.9974,7347.9892151867,0
+RZV.US,D,20150623,000000,60.9596,61.3327,60.9061,61.3039,3651.3125171363,0
+RZV.US,D,20150624,000000,61.156,61.156,60.8218,60.8218,8216.9653029204,0
+RZV.US,D,20150625,000000,61.0073,61.0261,60.5728,60.7642,5186.6380178537,0
+RZV.US,D,20150626,000000,60.6849,61.0459,60.6273,60.6273,2484.9490211874,0
+RZV.US,D,20150629,000000,60.4915,60.6174,59.4628,59.4628,11888.439678241,0
+RZV.US,D,20150630,000000,59.676,60.0093,59.056,59.2088,8535.5226622289,0
+RZV.US,D,20150701,000000,59.554,59.6374,58.6464,58.9727,39336.793410043,0
+RZV.US,D,20150702,000000,58.7297,59.065,58.2298,58.3617,73811.554718995,0
+RZV.US,D,20150706,000000,57.8141,58.3984,57.6475,57.9262,5079.7801694781,0
+RZV.US,D,20150707,000000,57.6028,57.8975,56.5831,57.8042,11670.691609853,0
+RZV.US,D,20150708,000000,57.214,57.4531,56.345,56.7031,26801.158084094,0
+RZV.US,D,20150709,000000,56.9739,57.5195,56.8549,56.8817,20533.844467572,0
+RZV.US,D,20150710,000000,57.6217,57.6951,57.4263,57.6217,5079.7801694781,0
+RZV.US,D,20150713,000000,57.7764,58.1672,57.7764,58.075,16533.731803852,0
+RZV.US,D,20150714,000000,58.323,58.7485,58.1117,58.6732,8245.1919043781,0
+RZV.US,D,20150715,000000,58.6296,58.6296,57.6951,57.8042,11064.827771422,0
+RZV.US,D,20150716,000000,58.0472,58.3795,57.9262,57.9262,10482.150069902,0
+RZV.US,D,20150717,000000,57.9073,57.9073,57.3508,57.4441,12861.249335623,0
+RZV.US,D,20150720,000000,57.3072,57.3072,56.6763,56.6852,13616.310924616,0
+RZV.US,D,20150721,000000,56.7616,57.2606,56.5563,56.6932,8862.1447648109,0
+RZV.US,D,20150722,000000,56.6307,56.6307,56.3549,56.4462,7241.1313668111,0
+RZV.US,D,20150723,000000,56.4918,56.4918,55.5375,55.6972,16533.731803852,0
+RZV.US,D,20150724,000000,55.5455,55.5553,54.4464,54.6953,21723.394100433,0
+RZV.US,D,20150727,000000,54.6875,54.6875,53.9375,53.9375,33283.195490274,0
+RZV.US,D,20150728,000000,54.1041,54.6398,53.3344,54.5852,18587.2170599,0
+RZV.US,D,20150729,000000,54.4464,55.1309,54.2351,54.9731,7888.32701452,0
+RZV.US,D,20150730,000000,54.865,54.865,54.5852,54.8273,7995.1848628956,0
+RZV.US,D,20150731,000000,55.0018,55.5931,54.983,55.2132,5942.7076997566,0
+RZV.US,D,20150803,000000,54.992,55.243,54.6497,54.8362,66171.21856014,0
+RZV.US,D,20150804,000000,54.8729,55.2786,54.6875,54.8462,4751.1418810777,0
+RZV.US,D,20150805,000000,55.3273,55.7052,54.8927,54.9731,8647.4209751505,0
+RZV.US,D,20150806,000000,54.7221,55.1943,54.6875,55.0495,4316.6538372108,0
+RZV.US,D,20150807,000000,55.0208,55.112,54.3363,54.3363,9186.7506815745,0
+RZV.US,D,20150810,000000,54.6318,55.6387,54.6318,55.6387,6810.6756945811,0
+RZV.US,D,20150811,000000,55.0664,55.2687,54.8729,55.0495,32133.969573782,0
+RZV.US,D,20150812,000000,54.9097,55.1497,54.4077,55.1497,9618.2144467138,0
+RZV.US,D,20150813,000000,54.9463,54.9463,54.373,54.3818,6163.4800468722,0
+RZV.US,D,20150814,000000,54.363,54.8927,54.363,54.7976,9726.0803879986,0
+RZV.US,D,20150817,000000,54.5852,55.1219,54.5674,55.0763,13834.058993004,0
+RZV.US,D,20150818,000000,54.9364,54.983,54.6875,54.7688,24857.554955148,0
+RZV.US,D,20150819,000000,54.5674,54.5674,53.8373,54.3263,33716.675441232,0
+RZV.US,D,20150820,000000,53.6032,53.8988,52.9584,52.9584,20638.68613013,0
+RZV.US,D,20150821,000000,52.5973,52.7719,52.1043,52.2412,43661.511990528,0
+RZV.US,D,20150824,000000,51.9109,52.0606,43.9374,50.5776,48887.46563184,0
+RZV.US,D,20150825,000000,52.5021,52.5021,49.6621,49.6621,62354.578805893,0
+RZV.US,D,20150826,000000,50.3822,50.8653,49.912,50.7374,16211.142072907,0
+RZV.US,D,20150827,000000,51.1709,52.1411,50.6431,51.8574,32097.67822905,0
+RZV.US,D,20150828,000000,51.7799,52.88,51.7799,52.6628,30800.262654905,0
+RZV.US,D,20150831,000000,52.5299,53.3939,52.4574,53.2976,12861.249335623,0
+RZV.US,D,20150901,000000,52.7719,52.7719,51.5687,51.6718,21073.174173997,0
+RZV.US,D,20150902,000000,52.1321,52.4574,51.7899,52.4574,18482.375397343,0
+RZV.US,D,20150903,000000,53.0556,53.0556,52.4486,52.4486,16967.21175481,0
+RZV.US,D,20150904,000000,51.9962,52.1946,51.9198,51.9475,14155.64063104,0
+RZV.US,D,20150908,000000,52.7719,52.9584,52.4922,52.7074,8537.5388480473,0
+RZV.US,D,20150909,000000,53.0854,53.0854,51.9863,52.013,3567.6408056724,0
+RZV.US,D,20150910,000000,51.8772,52.2412,51.8772,51.9029,4237.0144973837,0
+RZV.US,D,20150911,000000,51.6152,51.6808,51.2542,51.6342,5079.7801694781,0
+RZV.US,D,20150914,000000,51.8276,51.8276,51.3029,51.4188,55438.053355847,0
+RZV.US,D,20150915,000000,51.4953,52.1321,51.4953,52.1321,10808.772172483,0
+RZV.US,D,20150916,000000,52.1321,52.89,52.1321,52.7719,11996.305619526,0
+RZV.US,D,20150917,000000,52.9871,53.5844,52.9871,53.5566,5697.7411228201,0
+RZV.US,D,20150918,000000,52.3463,52.4376,51.7234,51.7968,4888.2425167294,0
+RZV.US,D,20150921,000000,52.0488,52.5963,52.0488,52.259,26742.688695359,0
+RZV.US,D,20150922,000000,51.3544,51.3544,51.0737,51.0737,2586.766405017,0
+RZV.US,D,20150923,000000,51.3712,51.3712,50.778,50.8237,5839.8822230178,0
+RZV.US,D,20150924,000000,50.546,51.1113,50.3406,51.028,8602.0567942363,0
+RZV.US,D,20150925,000000,51.3187,51.3187,50.7314,50.8048,7655.4575524939,0
+RZV.US,D,20150928,000000,50.5638,50.5638,49.4617,49.4816,13339.085374585,0
+RZV.US,D,20150929,000000,49.5004,49.5004,49.0828,49.2187,11971.103296796,0
+RZV.US,D,20150930,000000,49.6541,49.6918,49.4716,49.6641,4207.7798030168,0
+RZV.US,D,20151001,000000,49.8674,50.0163,48.8784,49.424,142461.67374287,0
+RZV.US,D,20151002,000000,48.9122,50.1571,48.6552,50.1571,49826.000130309,0
+RZV.US,D,20151005,000000,50.538,52.1579,50.538,52.1301,15445.999554821,0
+RZV.US,D,20151006,000000,52.1669,52.7709,52.0398,52.3365,18225.311705496,0
+RZV.US,D,20151007,000000,52.7243,53.1995,52.2293,53.1508,26281.990235854,0
+RZV.US,D,20151008,000000,53.1796,54.2172,53.1796,54.1914,16823.054468794,0
+RZV.US,D,20151009,000000,54.247,54.4682,54.116,54.3848,8629.2753027848,0
+RZV.US,D,20151012,000000,54.3571,54.3571,53.9394,54.1626,8632.2995815124,0
+RZV.US,D,20151013,000000,53.7927,54.6428,53.6509,53.6509,6468.932198361,0
+RZV.US,D,20151014,000000,53.8919,53.9574,53.2283,53.255,7330.8516357303,0
+RZV.US,D,20151015,000000,53.2093,54.3293,53.0229,54.3293,9165.5807304812,0
+RZV.US,D,20151016,000000,54.4871,54.4871,53.7838,54.0962,5285.4311229557,0
+RZV.US,D,20151019,000000,53.756,54.0228,53.5576,53.874,7433.6771124691,0
+RZV.US,D,20151020,000000,53.8651,54.4018,53.8283,54.3938,15310.915104988,0
+RZV.US,D,20151021,000000,54.4295,54.4295,53.512,53.512,10568.846060093,0
+RZV.US,D,20151022,000000,53.7381,54.2927,53.5853,53.7927,18116.437671302,0
+RZV.US,D,20151023,000000,54.2727,54.3848,53.7838,54.2172,6796.5623938522,0
+RZV.US,D,20151026,000000,54.3848,54.3848,53.6895,53.874,5930.6105848461,0
+RZV.US,D,20151027,000000,53.4752,53.4752,52.5865,52.642,3666.4339107743,0
+RZV.US,D,20151028,000000,52.9188,54.3482,52.9188,54.3482,6365.098628713,0
+RZV.US,D,20151029,000000,54.0129,54.116,53.6309,53.7282,4636.2192894284,0
+RZV.US,D,20151030,000000,53.6796,53.8651,53.4325,53.5298,21893.761802089,0
+RZV.US,D,20151102,000000,53.5764,54.8214,53.5764,54.5882,12043.685986258,0
+RZV.US,D,20151103,000000,54.7251,55.4612,54.7251,55.1249,13048.754616734,0
+RZV.US,D,20151104,000000,55.3123,55.3123,54.6983,54.8967,11375.320387456,0
+RZV.US,D,20151105,000000,54.8214,54.9959,54.5803,54.9771,12513.457281947,0
+RZV.US,D,20151106,000000,54.9592,55.5981,54.5247,55.5981,7330.8516357303,0
+RZV.US,D,20151109,000000,55.5603,55.5603,54.6626,54.9135,7254.2365746308,0
+RZV.US,D,20151110,000000,55.0703,55.0703,54.8114,54.8868,2479.9085566414,0
+RZV.US,D,20151111,000000,55.0246,55.0246,54.1349,54.1349,3343.8441798291,0
+RZV.US,D,20151112,000000,53.8283,53.8283,52.9188,52.9188,4742.0690448948,0
+RZV.US,D,20151113,000000,52.3731,53.1697,52.3731,52.761,6684.6640809306,0
+RZV.US,D,20151116,000000,52.7064,53.123,52.4654,53.0943,7223.9937873547,0
+RZV.US,D,20151117,000000,53.1508,53.6707,52.8988,52.9088,24695.251996766,0
+RZV.US,D,20151118,000000,53.1608,53.6241,53.0656,53.6241,4636.2192894284,0
+RZV.US,D,20151119,000000,53.374,53.4127,52.9871,53.1895,3125.0880185319,0
+RZV.US,D,20151120,000000,53.6309,53.7192,53.4842,53.6141,7116.1278460699,0
+RZV.US,D,20151123,000000,53.5576,53.874,53.5576,53.5764,3020.2463559747,0
+RZV.US,D,20151124,000000,53.6607,54.4394,53.6607,54.4394,5285.4311229557,0
+RZV.US,D,20151125,000000,54.4196,54.8015,54.3482,54.7083,4207.7798030168,0
+RZV.US,D,20151127,000000,54.7083,54.7816,54.6626,54.6983,1509.1150850781,0
+RZV.US,D,20151130,000000,54.8868,54.8967,54.7083,54.7083,3666.4339107743,0
+RZV.US,D,20151201,000000,54.7816,55.0961,54.7083,55.0336,4955.784741646,0
+RZV.US,D,20151202,000000,54.8967,55.1348,54.366,54.4394,5293.4958662293,0
+RZV.US,D,20151203,000000,54.7351,54.859,53.7192,53.7282,4339.8399741225,0
+RZV.US,D,20151204,000000,53.6895,54.004,53.512,53.8205,18225.311705496,0
+RZV.US,D,20151207,000000,53.8105,53.8105,52.5775,52.7432,14559.885887631,0
+RZV.US,D,20151208,000000,52.3653,52.7064,52.1113,52.4287,10457.95584008,0
+RZV.US,D,20151209,000000,52.3365,52.7432,51.6877,51.7323,8302.6532002028,0
+RZV.US,D,20151210,000000,51.7403,52.02,51.7403,51.9545,4313.6295584832,0
+RZV.US,D,20151211,000000,51.2602,51.2602,50.5003,50.5916,6468.932198361,0
+RZV.US,D,20151214,000000,50.6471,50.6471,49.8952,50.1303,9903.5047400185,0
+RZV.US,D,20151215,000000,50.4547,50.8425,50.4547,50.786,7870.1813421543,0
+RZV.US,D,20151216,000000,50.9804,51.4158,50.7612,51.3187,8302.6532002028,0
+RZV.US,D,20151217,000000,51.5201,51.5201,50.7136,50.778,5611.0451326285,0
+RZV.US,D,20151218,000000,50.4854,50.4854,49.916,50.0271,50895.586706974,0
+RZV.US,D,20151221,000000,50.2405,50.6114,50.1779,50.6114,10120.244715497,0
+RZV.US,D,20151222,000000,50.7245,51.7918,50.4665,51.6827,24623.677400213,0
+RZV.US,D,20151223,000000,52.2352,52.7491,52.2352,52.638,8933.7193613644,0
+RZV.US,D,20151224,000000,52.7213,53.0914,52.7124,52.8037,5065.6668687493,0
+RZV.US,D,20151228,000000,52.4704,52.4704,51.393,51.6162,6696.7611958411,0
+RZV.US,D,20151229,000000,52.2164,52.2164,51.3802,52.025,8639.3562318768,0
+RZV.US,D,20151230,000000,51.8196,52.0577,51.3127,51.3127,11692.869653855,0
+RZV.US,D,20151231,000000,51.1699,51.3842,50.9209,50.9209,10807.764079575,0
+RZV.US,D,20160104,000000,50.1958,50.416,49.5619,50.3218,13797.767648273,0
+RZV.US,D,20160105,000000,50.5846,50.5846,49.5192,49.8327,25210.38747337,0
+RZV.US,D,20160106,000000,49.0005,49.2345,48.4033,48.6156,6001.1770884904,0
+RZV.US,D,20160107,000000,47.6683,47.6683,46.7486,46.7486,8976.0592635509,0
+RZV.US,D,20160108,000000,46.4233,46.4233,45.6139,45.6139,40603.966196912,0
+RZV.US,D,20160111,000000,45.5703,45.8648,44.4394,44.8262,30046.20915882,0
+RZV.US,D,20160112,000000,45.1427,45.4323,43.5992,44.3996,70273.14860769,0
+RZV.US,D,20160113,000000,44.6685,44.9552,42.875,43.0506,17286.777207028,0
+RZV.US,D,20160114,000000,43.2857,44.5375,42.8482,44.2003,27306.212631604,0
+RZV.US,D,20160115,000000,43.0982,43.3422,42.0794,43.3422,21917.95603191,0
+RZV.US,D,20160119,000000,43.8422,43.8422,41.8096,42.3006,29820.396347159,0
+RZV.US,D,20160120,000000,41.5557,43.0506,40.5062,42.7917,29533.089868036,0
+RZV.US,D,20160121,000000,42.5318,44.0257,42.5318,43.3036,9168.6050092089,0
+RZV.US,D,20160122,000000,44.0366,44.7597,43.622,44.1735,25726.531042882,0
+RZV.US,D,20160125,000000,43.993,43.993,42.6994,42.6994,32537.206737463,0
+RZV.US,D,20160126,000000,42.9693,44.4076,42.9693,44.1408,18169.866595489,0
+RZV.US,D,20160127,000000,44.1735,44.7419,43.6587,43.8987,9164.572637572,0
+RZV.US,D,20160128,000000,44.5287,44.845,44.0019,44.1189,9601.0768672573,0
+RZV.US,D,20160129,000000,44.2777,45.8569,44.2777,45.8569,10913.613835041,0
+RZV.US,D,20160201,000000,45.8202,45.9809,45.1705,45.8023,17704.127671438,0
+RZV.US,D,20160202,000000,45.1615,45.1615,44.2122,44.3521,21226.404296196,0
+RZV.US,D,20160203,000000,44.6863,44.6863,43.2391,44.5574,272146.77795449,0
+RZV.US,D,20160204,000000,44.5872,46.5532,44.5872,45.8936,13193.91999566,0
+RZV.US,D,20160205,000000,45.6139,46.08,45.2627,45.3569,19847.333196405,0
+RZV.US,D,20160208,000000,44.6863,45.0474,43.993,45.0474,27064.270333395,0
+RZV.US,D,20160209,000000,44.1735,44.8074,43.7558,44.3431,42026.385291798,0
+RZV.US,D,20160210,000000,44.6685,45.1525,44.0703,44.0703,7966.9582614379,0
+RZV.US,D,20160211,000000,43.3036,43.6993,42.6161,43.4325,47814.854776447,0
+RZV.US,D,20160212,000000,43.7946,44.3818,43.6359,44.2875,35536.283142345,0
+RZV.US,D,20160216,000000,44.8927,45.7587,44.6863,45.6139,18298.902487868,0
+RZV.US,D,20160217,000000,46.0245,46.8151,46.0245,46.7388,14484.278919441,0
+RZV.US,D,20160218,000000,46.6921,46.6921,45.8906,46.2061,6391.3090443523,0
+RZV.US,D,20160219,000000,45.9422,46.33,45.7478,46.0702,14676.824665098,0
+RZV.US,D,20160222,000000,46.7675,47.3786,46.7675,47.1732,12083.001609718,0
+RZV.US,D,20160223,000000,46.7993,46.7993,46.2368,46.2368,9540.5912927051,0
+RZV.US,D,20160224,000000,45.6516,46.9986,45.4859,46.945,12083.001609718,0
+RZV.US,D,20160225,000000,46.8489,47.207,46.5066,47.1028,8406.4867698508,0
+RZV.US,D,20160226,000000,47.2675,48.066,47.0453,47.6216,16492.399994575,0
+RZV.US,D,20160229,000000,47.5393,48.4955,47.5393,47.9291,91445.115886789,0
+RZV.US,D,20160301,000000,48.5779,48.7277,47.947,48.6999,10602.113126097,0
+RZV.US,D,20160302,000000,48.6731,50.0133,48.6731,50.0133,25050.100700806,0
+RZV.US,D,20160303,000000,49.9983,51.0211,49.9983,51.0211,20421.946154651,0
+RZV.US,D,20160304,000000,51.2453,52.6757,51.161,51.8107,11686.8210964,0
+RZV.US,D,20160307,000000,51.9039,53.6974,51.9039,53.6687,16700.067133871,0
+RZV.US,D,20160308,000000,53.1965,53.1965,51.4764,51.4764,21789.928232441,0
+RZV.US,D,20160309,000000,51.7443,52.0071,51.3762,51.4288,8493.1827600423,0
+RZV.US,D,20160310,000000,51.7055,51.7055,50.5698,51.1243,5929.6024919369,0
+RZV.US,D,20160311,000000,51.5964,52.5835,51.5964,52.5835,70178.387874225,0
+RZV.US,D,20160314,000000,52.2551,52.3681,51.5627,52.1222,9633.3358403518,0
+RZV.US,D,20160315,000000,51.402,51.4387,50.6591,50.8535,23159.926496048,0
+RZV.US,D,20160316,000000,51.3584,51.7095,50.9972,51.5319,6219.9332497876,0
+RZV.US,D,20160317,000000,51.654,53.2788,51.654,53.1767,5392.2889713313,0
+RZV.US,D,20160318,000000,53.5774,53.9414,53.3156,53.9028,9076.8685544713,0
+RZV.US,D,20160321,000000,53.7391,53.9851,53.3939,53.9414,6296.5483108871,0
+RZV.US,D,20160322,000000,53.4852,53.7103,53.2808,53.4087,7541.5430537539,0
+RZV.US,D,20160323,000000,53.122,53.122,51.5488,51.5518,9253.284813582,0
+RZV.US,D,20160324,000000,51.1679,52.144,51.0002,52.144,14770.577305654,0
+RZV.US,D,20160328,000000,52.4972,52.4972,51.649,52.1529,12189.859458093,0
+RZV.US,D,20160329,000000,52.0528,53.4038,51.771,53.3156,9723.056109271,0
+RZV.US,D,20160330,000000,53.7668,53.8036,53.0725,53.513,26701.356886082,0
+RZV.US,D,20160331,000000,53.5863,53.7838,53.3443,53.6806,14010.475252115,0
+RZV.US,D,20160401,000000,52.897,53.3344,52.6728,53.3244,10854.136353397,0
+RZV.US,D,20160404,000000,53.4673,53.504,52.2809,52.2809,24043.015884511,0
+RZV.US,D,20160405,000000,52.0448,52.1966,51.3842,51.4784,8108.0912687264,0
+RZV.US,D,20160406,000000,51.5319,51.9495,51.038,51.9495,8700.8498993383,0
+RZV.US,D,20160407,000000,51.401,51.5716,50.6927,50.9378,6645.3484574717,0
+RZV.US,D,20160408,000000,51.7323,51.7323,51.1778,51.3742,24455.325884375,0
+RZV.US,D,20160411,000000,52.1717,52.6211,51.8087,51.893,4922.5176756423,0
+RZV.US,D,20160412,000000,51.9129,53.1032,51.9129,52.7034,64382.861739212,0
+RZV.US,D,20160413,000000,52.9168,54.4573,52.9168,54.4573,4442.6654508613,0
+RZV.US,D,20160414,000000,54.5932,54.5932,53.9117,54.0159,100802.23427002,0
+RZV.US,D,20160415,000000,53.8939,54.4811,53.8939,54.3323,5451.7664529743,0
+RZV.US,D,20160418,000000,54.2579,54.8164,54.2579,54.7211,4146.2861355554,0
+RZV.US,D,20160419,000000,54.9553,55.9769,54.9553,55.6626,33676.351724864,0
+RZV.US,D,20160420,000000,56.0067,56.3619,55.8113,56.3619,13145.531536018,0
+RZV.US,D,20160421,000000,56.1466,56.1466,55.3471,55.3669,6744.1415625736,0
+RZV.US,D,20160422,000000,55.606,56.5474,55.606,56.343,15141.555496242,0
+RZV.US,D,20160425,000000,56.1268,56.1268,54.9652,55.4681,158127.43755189,0
+RZV.US,D,20160426,000000,55.5247,56.8757,55.5247,56.8757,16718.212806236,0
+RZV.US,D,20160427,000000,56.9472,57.6455,56.9472,57.4391,6257.2326874282,0
+RZV.US,D,20160428,000000,57.5602,57.5602,56.3787,56.4799,9959.9579429339,0
+RZV.US,D,20160429,000000,56.4531,56.9858,55.7935,56.1943,9726.0803879986,0
+RZV.US,D,20160502,000000,56.343,56.3787,55.6338,56.2031,14142.53542322,0
+RZV.US,D,20160503,000000,55.7369,55.7369,54.1289,54.3512,12717.092049606,0
+RZV.US,D,20160504,000000,54.2757,55.0524,53.8125,53.8899,131948.27279278,0
+RZV.US,D,20160505,000000,53.6617,53.9216,52.6856,52.7223,16508.529481122,0
+RZV.US,D,20160506,000000,52.1529,53.5685,52.1529,53.5685,17562.994664149,0
+RZV.US,D,20160509,000000,53.4325,53.4325,52.3235,52.4872,10760.383712841,0
+RZV.US,D,20160510,000000,53.0546,53.4009,52.6688,53.3641,74964.813007125,0
+RZV.US,D,20160511,000000,53.0844,53.2273,52.5259,52.5735,2565.5964539238,0
+RZV.US,D,20160512,000000,52.8215,52.8503,51.9218,52.0994,6424.576110356,0
+RZV.US,D,20160513,000000,52.0528,52.2938,51.3306,51.3306,55228.370030732,0
+RZV.US,D,20160516,000000,51.5488,52.4476,51.5488,51.8186,12301.757771015,0
+RZV.US,D,20160517,000000,51.6817,52.516,50.9646,51.0955,6145.3343745066,0
+RZV.US,D,20160518,000000,51.1123,51.5231,50.778,50.9189,7523.3973813882,0
+RZV.US,D,20160519,000000,50.546,50.8237,50.1472,50.4993,12598.13708632,0
+RZV.US,D,20160520,000000,50.5638,51.6342,50.5638,51.6342,17562.994664149,0
+RZV.US,D,20160523,000000,51.6242,51.8772,51.3375,51.3465,10064.799605491,0
+RZV.US,D,20160524,000000,51.5231,52.3979,51.4665,52.3671,13167.70958002,0
+RZV.US,D,20160525,000000,52.5745,53.1687,52.5745,53.141,7868.1651563359,0
+RZV.US,D,20160526,000000,53.3939,53.3939,52.4792,52.6142,8588.9515864167,0
+RZV.US,D,20160527,000000,52.516,52.9961,52.516,52.9068,8326.8474300237,0
+RZV.US,D,20160531,000000,53.0219,53.5963,53.0219,53.0487,25330.350529565,0
+RZV.US,D,20160601,000000,52.9068,53.513,52.5646,53.384,5053.5697538388,0
+RZV.US,D,20160602,000000,53.0646,53.7202,53.0646,53.7202,4345.8885315777,0
+RZV.US,D,20160603,000000,53.3443,53.4633,52.9366,53.3472,4266.2491917506,0
+RZV.US,D,20160606,000000,53.2273,54.9553,53.2273,54.7678,13300.777844035,0
+RZV.US,D,20160607,000000,54.7757,55.5167,54.7757,55.1864,5053.5697538388,0
+RZV.US,D,20160608,000000,55.3381,55.9234,55.3381,55.6923,9325.8675030447,0
+RZV.US,D,20160609,000000,55.2707,55.2707,54.5575,54.9097,28668.146151939,0
+RZV.US,D,20160610,000000,54.2669,54.2669,53.5863,53.6052,7556.6644473919,0
+RZV.US,D,20160613,000000,53.4951,53.6032,52.9068,52.9068,2297.4437400755,0
+RZV.US,D,20160614,000000,52.6946,53.374,52.3077,52.7134,13504.412611695,0
+RZV.US,D,20160615,000000,53.6101,53.7391,52.9008,52.9008,21773.798745893,0
+RZV.US,D,20160616,000000,52.2482,52.759,51.9694,52.759,7033.4642275151,0
+RZV.US,D,20160617,000000,53.509,53.6221,53.1578,53.4097,5421.5236656982,0
+RZV.US,D,20160620,000000,54.2182,54.7023,54.1538,54.2559,10511.384764268,0
+RZV.US,D,20160621,000000,54.1061,54.1061,53.1945,53.8274,3622.0778227694,0
+RZV.US,D,20160622,000000,53.874,54.0763,53.3036,53.4277,4059.5901453638,0
+RZV.US,D,20160623,000000,54.0317,54.7023,54.0317,54.7023,3902.327651528,0
+RZV.US,D,20160624,000000,52.644,52.7809,52.1936,52.2789,21891.745616271,0
+RZV.US,D,20160627,000000,52.0568,52.0568,49.677,49.8565,32345.669084715,0
+RZV.US,D,20160628,000000,50.6848,50.7146,50.2553,50.547,9646.4410481715,0
+RZV.US,D,20160629,000000,51.3584,52.0568,51.3029,52.026,21655.851875517,0
+RZV.US,D,20160630,000000,52.1391,53.0894,51.7225,53.0894,21679.038012428,0
+RZV.US,D,20160701,000000,53.2243,54.2242,53.2243,54.1736,24664.001116581,0
+RZV.US,D,20160705,000000,53.6022,53.6022,52.0577,52.5795,5572.7376020788,0
+RZV.US,D,20160706,000000,52.4118,53.136,52.1391,52.8632,6082.8326141359,0
+RZV.US,D,20160707,000000,53.1469,53.9196,52.6816,53.137,12584.023785592,0
+RZV.US,D,20160708,000000,53.6875,55.0296,53.6875,54.982,14211.085741046,0
+RZV.US,D,20160711,000000,55.4502,55.7905,55.4502,55.6923,13942.933027199,0
+RZV.US,D,20160712,000000,56.8103,57.6465,56.6237,57.2477,24806.142216779,0
+RZV.US,D,20160713,000000,57.5919,57.5919,56.6139,56.9888,8992.1887500982,0
+RZV.US,D,20160714,000000,57.5473,57.5919,57.1594,57.1743,8735.1250582512,0
+RZV.US,D,20160715,000000,57.3231,57.3678,57.1674,57.3678,4519.2805119608,0
+RZV.US,D,20160718,000000,57.1822,57.7407,56.961,57.6583,3995.0721991748,0
+RZV.US,D,20160719,000000,57.4609,57.4609,56.7061,56.8489,2276.2737889823,0
+RZV.US,D,20160720,000000,56.8103,57.2377,56.8103,57.0691,9365.1831265036,0
+RZV.US,D,20160721,000000,56.8489,57.2537,56.4214,56.5484,5130.1848149383,0
+RZV.US,D,20160722,000000,56.3708,56.7348,56.1893,56.6287,19362.440507078,0
+RZV.US,D,20160725,000000,56.3807,56.463,56.1773,56.2141,5732.016281733,0
+RZV.US,D,20160726,000000,56.5196,57.0165,56.5196,56.8678,11069.868235968,0
+RZV.US,D,20160727,000000,57.0413,57.5294,56.7914,57.0821,7511.3002664778,0
+RZV.US,D,20160728,000000,57.0077,57.0077,56.1953,56.3074,2122.0355738741,0
+RZV.US,D,20160729,000000,56.1,56.9312,56.1,56.725,10693.849580834,0
+RZV.US,D,20160801,000000,56.6694,56.6694,56.0454,56.2418,9455.911488332,0
+RZV.US,D,20160802,000000,56.087,56.087,55.0892,55.0892,2955.7284097856,0
+RZV.US,D,20160803,000000,54.9543,55.8034,54.9543,55.8034,15404.667745544,0
+RZV.US,D,20160804,000000,56.1575,56.2538,55.6626,55.9056,3591.8350354933,0
+RZV.US,D,20160805,000000,56.0276,57.2299,56.0276,57.1346,5010.221758743,0
+RZV.US,D,20160808,000000,57.6871,57.6871,57.2625,57.3945,2759.1502924909,0
+RZV.US,D,20160809,000000,57.3965,57.6485,57.2209,57.2299,9829.9139576466,0
+RZV.US,D,20160810,000000,57.3052,57.3052,56.6763,56.6763,1541.3740581727,0
+RZV.US,D,20160811,000000,57.0077,57.4619,57.0077,57.3678,2679.5109526638,0
+RZV.US,D,20160812,000000,57.084,57.084,56.4273,56.7973,4584.806551059,0
+RZV.US,D,20160815,000000,57.0771,58.0304,57.0771,57.8072,5122.1200716647,0
+RZV.US,D,20160816,000000,57.9936,57.9936,57.4332,57.574,7861.1085059715,0
+RZV.US,D,20160817,000000,57.3578,57.3578,57.1058,57.2665,2608.9444490195,0
+RZV.US,D,20160818,000000,57.7209,58.0224,57.7209,57.9272,13142.50725729,0
+RZV.US,D,20160819,000000,57.7952,58.0581,57.6207,57.831,6557.6443743709,0
+RZV.US,D,20160822,000000,57.5086,57.8895,57.4521,57.8032,12197.924201366,0
+RZV.US,D,20160823,000000,58.2168,58.6534,58.2168,58.4698,11170.677526888,0
+RZV.US,D,20160824,000000,58.1712,58.1802,57.6485,57.6485,5806.6151570141,0
+RZV.US,D,20160825,000000,57.5284,57.7328,57.4521,57.7239,3283.3586052769,0
+RZV.US,D,20160826,000000,57.8995,58.0591,57.1148,57.4153,5292.4877733201,0
+RZV.US,D,20160829,000000,57.5384,58.0383,57.4153,57.8945,7911.5131514317,0
+RZV.US,D,20160830,000000,57.7864,57.955,57.6773,57.6783,3903.3357444372,0
+RZV.US,D,20160831,000000,57.5384,57.5384,56.8846,57.3231,3850.9149131586,0
+RZV.US,D,20160901,000000,57.1416,57.1416,56.4273,57.0165,6573.7738609182,0
+RZV.US,D,20160902,000000,57.6118,57.8657,57.4471,57.8508,9656.5219772635,0
+RZV.US,D,20160906,000000,57.9936,57.9936,57.4263,57.7328,10886.395326492,0
+RZV.US,D,20160907,000000,57.7774,58.2248,57.7774,58.0959,2936.5746445108,0
+RZV.US,D,20160908,000000,58.3478,58.6801,58.3001,58.5165,5515.2763062542,0
+RZV.US,D,20160909,000000,57.8895,57.8895,56.6872,56.8152,7734.0887994118,0
+RZV.US,D,20160912,000000,56.1575,56.9501,55.9244,56.9045,12591.080435956,0
+RZV.US,D,20160913,000000,56.3718,56.3718,55.1963,55.5683,19386.634736899,0
+RZV.US,D,20160914,000000,55.1309,55.7101,55.1309,55.2638,1726.8631534662,0
+RZV.US,D,20160915,000000,55.244,56.0842,55.244,56.0117,3574.6974560368,0
+RZV.US,D,20160916,000000,55.6348,55.8868,55.6348,55.7518,12236.231731916,0
+RZV.US,D,20160919,000000,56.0662,56.6882,55.9453,56.1198,96502.718012265,0
+RZV.US,D,20160920,000000,55.8788,56.1675,55.6734,55.7032,3093.8371383466,0
+RZV.US,D,20160921,000000,55.9889,56.728,55.8688,56.728,28787.101115225,0
+RZV.US,D,20160922,000000,57.2517,57.8469,57.2517,57.8469,20555.014418666,0
+RZV.US,D,20160923,000000,57.8945,58.0819,57.335,57.342,4572.7094361486,0
+RZV.US,D,20160926,000000,57.0632,57.2705,56.7854,56.7854,5759.2347902815,0
+RZV.US,D,20160927,000000,56.9164,56.9164,56.4283,56.6535,4217.8607321088,0
+RZV.US,D,20160928,000000,56.962,57.7913,56.7527,57.7913,6519.3368438212,0
+RZV.US,D,20160929,000000,57.7814,58.4004,57.5502,57.6633,4771.3037392617,0
+RZV.US,D,20160930,000000,58.0353,58.7545,57.8369,58.7545,5585.8428098984,0
+RZV.US,D,20161003,000000,58.5789,58.7257,58.2218,58.4916,3085.7723950729,0
+RZV.US,D,20161004,000000,58.9231,58.9231,58.1207,58.2595,5494.1063551609,0
+RZV.US,D,20161005,000000,58.8299,59.5927,58.8299,59.2495,16610.346864951,0
+RZV.US,D,20161006,000000,59.2971,59.3635,58.7654,59.2694,4223.9092895641,0
+RZV.US,D,20161007,000000,59.3547,59.3547,58.6781,58.6781,1959.7326154923,0
+RZV.US,D,20161010,000000,58.9132,59.8001,58.9132,59.6652,8610.1215375099,0
+RZV.US,D,20161011,000000,59.2396,59.2396,58.4341,58.5065,5588.867088626,0
+RZV.US,D,20161012,000000,58.57,58.7465,58.4817,58.7465,4068.6629815467,0
+RZV.US,D,20161013,000000,58.1008,58.204,57.5027,57.9986,8697.8256206107,0
+RZV.US,D,20161014,000000,58.1295,58.1315,57.7099,57.8538,2483.9409282782,0
+RZV.US,D,20161017,000000,57.7814,57.7814,57.5968,57.6356,2458.7386055481,0
+RZV.US,D,20161018,000000,58.0174,58.2416,57.9331,58.1246,2933.5503657832,0
+RZV.US,D,20161019,000000,57.9133,58.9509,57.9133,58.7257,10165.608896411,0
+RZV.US,D,20161020,000000,58.3904,58.8338,58.3815,58.5204,6148.3586532342,0
+RZV.US,D,20161021,000000,58.0274,58.6781,58.0274,58.2962,563906.00345753,0
+RZV.US,D,20161024,000000,58.7257,59.0908,58.4093,58.6146,8093.9779679976,0
+RZV.US,D,20161025,000000,58.5501,58.8864,57.9143,58.0819,4004.1450353576,0
+RZV.US,D,20161026,000000,57.6068,58.3249,57.5125,57.5324,5339.8681400527,0
+RZV.US,D,20161027,000000,57.6256,57.6256,56.8033,56.8221,29113.723217807,0
+RZV.US,D,20161028,000000,56.962,57.1326,56.3182,56.4521,17150.684664285,0
+RZV.US,D,20161031,000000,56.4095,56.5414,55.9789,56.5414,10001.289752211,0
+RZV.US,D,20161101,000000,56.3917,56.5791,55.4215,55.7945,14993.365838589,0
+RZV.US,D,20161102,000000,55.6348,55.8768,55.1407,55.2707,8730.0845937052,0
+RZV.US,D,20161103,000000,55.3828,55.4066,54.9533,54.9533,25211.395566278,0
+RZV.US,D,20161104,000000,55.0198,55.9641,54.862,55.5881,11216.041707802,0
+RZV.US,D,20161107,000000,56.5702,57.091,56.4383,56.7775,18766.657597739,0
+RZV.US,D,20161108,000000,56.4283,57.3062,56.1685,56.8876,5703.7896802753,0
+RZV.US,D,20161109,000000,56.2627,59.3725,56.2627,59.3725,23007.704466759,0
+RZV.US,D,20161110,000000,60.6025,61.664,60.1264,61.3763,45529.508151282,0
+RZV.US,D,20161111,000000,61.7632,63.387,61.5658,63.387,17716.224786348,0
+RZV.US,D,20161114,000000,64.1161,65.5634,64.1062,64.9147,68719.677434607,0
+RZV.US,D,20161115,000000,64.9742,64.992,64.2153,64.9157,28050.185198597,0
+RZV.US,D,20161116,000000,64.7421,65.0753,64.6775,64.9742,9160.5402659352,0
+RZV.US,D,20161117,000000,65.1974,65.2628,64.6875,64.9821,46520.463481029,0
+RZV.US,D,20161118,000000,65.0773,65.2072,64.8462,65.0803,14942.961193129,0
+RZV.US,D,20161121,000000,65.0674,65.7013,65.0078,65.4226,35122.965049571,0
+RZV.US,D,20161122,000000,65.8322,66.716,65.8322,66.6853,29113.723217807,0
+RZV.US,D,20161123,000000,66.6268,67.6059,66.6268,67.6059,17838.204028362,0
+RZV.US,D,20161125,000000,67.6435,67.7279,67.4105,67.5454,21440.119992947,0
+RZV.US,D,20161128,000000,67.586,67.6059,66.3084,66.3807,62278.971837703,0
+RZV.US,D,20161129,000000,66.4205,66.486,65.7856,66.1368,39330.744852588,0
+RZV.US,D,20161130,000000,66.7577,67.336,66.2994,66.4562,42909.474680261,0
+RZV.US,D,20161201,000000,66.5801,67.2269,66.479,66.7488,43269.363848847,0
+RZV.US,D,20161202,000000,66.7012,67.3262,66.6169,66.8033,37583.719840937,0
+RZV.US,D,20161205,000000,67.3946,68.4342,67.3946,68.4342,56962.289834563,0
+RZV.US,D,20161206,000000,68.4391,69.3745,67.8975,69.2674,41175.554876431,0
+RZV.US,D,20161207,000000,69.446,70.3596,69.0542,70.1681,30333.515637943,0
+RZV.US,D,20161208,000000,70.8199,71.5827,70.2217,71.4905,152412.55884962,0
+RZV.US,D,20161209,000000,71.8466,72.0509,71.2713,71.8267,45955.931451875,0
+RZV.US,D,20161212,000000,72.1173,72.1471,70.3824,70.5957,190137.41169784,0
+RZV.US,D,20161213,000000,71.0529,71.2851,69.5204,70.2614,112099.93150347,0
+RZV.US,D,20161214,000000,70.0352,70.3883,69.2069,69.3249,79163.519973959,0
+RZV.US,D,20161215,000000,69.7356,70.2951,69.1028,69.9886,16931.928502988,0
+RZV.US,D,20161216,000000,70.4231,70.68,69.0879,69.0879,18581.168502445,0
+RZV.US,D,20161219,000000,69.318,69.9449,69.318,69.7307,24879.732999151,0
+RZV.US,D,20161220,000000,69.7307,71.2315,69.7307,70.8149,55520.716974401,0
+RZV.US,D,20161221,000000,70.806,70.806,70.3487,70.5144,34735.857372436,0
+RZV.US,D,20161222,000000,70.2941,70.2941,68.9549,69.2376,30523.037104874,0
+RZV.US,D,20161223,000000,69.2119,69.4212,69.0412,69.0879,22348.411704139,0
+RZV.US,D,20161227,000000,69.318,70.0114,69.318,69.5739,23702.2804812,0
+RZV.US,D,20161228,000000,69.6662,69.684,68.578,68.9153,14039.709946482,0
+RZV.US,D,20161229,000000,69.1435,69.2714,68.5542,68.9837,17492.428160505,0
+RZV.US,D,20161230,000000,69.1633,69.1633,68.1703,68.206,25407.973683573,0
+RZV.US,D,20170103,000000,68.9163,69.5889,68.4987,69.1633,63639.897265128,0
+RZV.US,D,20170104,000000,69.684,70.9369,69.684,70.8347,46666.636952864,0
+RZV.US,D,20170105,000000,70.7961,70.7961,68.7239,68.9837,141816.49428097,0
+RZV.US,D,20170106,000000,69.1265,69.1265,68.3856,68.3856,30899.055760007,0
+RZV.US,D,20170109,000000,68.0503,68.1604,67.5533,67.6198,35261.073778132,0
+RZV.US,D,20170110,000000,67.5444,68.6474,67.5444,68.6108,55886.654700442,0
+RZV.US,D,20170111,000000,68.6008,69.0591,68.3043,69.0591,20017.70089806,0
+RZV.US,D,20170112,000000,68.8617,68.8617,67.4888,68.2655,22815.158721101,0
+RZV.US,D,20170113,000000,68.3856,69.0145,68.3856,68.6841,32452.52693309,0
+RZV.US,D,20170117,000000,68.0592,68.6851,67.7348,67.8162,174304.30446589,0
+RZV.US,D,20170118,000000,67.9193,68.0284,67.4621,67.9748,81888.395107537,0
+RZV.US,D,20170119,000000,68.0771,68.0859,66.6863,66.9234,19872.535519135,0
+RZV.US,D,20170120,000000,67.0851,67.4699,66.7072,67.1238,6778.4167214866,0
+RZV.US,D,20170123,000000,66.8639,67.2567,66.2389,66.6029,26410.018035322,0
+RZV.US,D,20170124,000000,67.1386,68.0265,66.967,67.5672,25982.586641819,0
+RZV.US,D,20170125,000000,68.0503,68.7794,68.0503,68.574,50927.845680068,0
+RZV.US,D,20170126,000000,68.6752,68.7287,67.582,67.582,23151.861752776,0
+RZV.US,D,20170127,000000,67.715,67.715,66.8073,67.1634,21467.338501496,0
+RZV.US,D,20170130,000000,66.5931,66.5931,65.3858,66.0237,36152.227909868,0
+RZV.US,D,20170131,000000,65.6229,66.2478,65.2053,66.1447,44286.529594234,0
+RZV.US,D,20170201,000000,66.5088,66.8281,65.8818,66.1268,24362.581336729,0
+RZV.US,D,20170202,000000,66.2756,66.3947,65.7608,65.856,47437.828028405,0
+RZV.US,D,20170203,000000,66.2111,66.6059,65.7787,66.5663,25854.55884235,0
+RZV.US,D,20170206,000000,66.5088,66.6029,65.5099,65.856,27268.913193964,0
+RZV.US,D,20170207,000000,65.8272,66.1635,65.1359,65.1815,23434.127767353,0
+RZV.US,D,20170208,000000,65.0516,65.1914,64.4543,65.1914,38083.733923903,0
+RZV.US,D,20170209,000000,65.3135,66.5385,65.3135,66.4343,19000.535152674,0
+RZV.US,D,20170210,000000,66.6694,67.1634,66.6397,67.1634,31545.243314806,0
+RZV.US,D,20170213,000000,67.4987,67.6297,66.7448,66.9284,22639.7505549,0
+RZV.US,D,20170214,000000,66.7428,67.3995,66.6694,67.3212,15360.311657539,0
+RZV.US,D,20170215,000000,67.0851,67.8777,67.0762,67.838,28719.558890308,0
+RZV.US,D,20170216,000000,67.7884,67.7884,66.8936,67.2021,17828.12309927,0
+RZV.US,D,20170217,000000,66.9026,67.2111,66.6784,67.1922,21052.004222904,0
+RZV.US,D,20170221,000000,67.4333,67.9402,67.4333,67.8628,23717.401874838,0
+RZV.US,D,20170222,000000,67.7249,67.7338,67.2666,67.4888,10190.811219141,0
+RZV.US,D,20170223,000000,67.5334,67.5334,66.4463,66.733,15292.769432622,0
+RZV.US,D,20170224,000000,66.23,66.7885,66.0435,66.6109,8919.6060606355,0
+RZV.US,D,20170227,000000,66.6962,67.5999,66.5058,67.5999,15161.717354426,0
+RZV.US,D,20170228,000000,67.1724,67.1724,65.9275,66.0237,75360.993520442,0
+RZV.US,D,20170301,000000,67.1634,67.6337,67.1634,67.3598,15273.615667348,0
+RZV.US,D,20170302,000000,66.9334,67.221,66.4245,66.4245,11999.329898253,0
+RZV.US,D,20170303,000000,66.8936,66.8936,65.8213,66.0039,16354.291266014,0
+RZV.US,D,20170306,000000,65.6498,65.6498,64.7926,65.0228,20577.192462668,0
+RZV.US,D,20170307,000000,64.8264,64.9474,64.0467,64.2084,37174.434119801,0
+RZV.US,D,20170308,000000,64.1538,64.4385,63.8621,63.8621,15161.717354426,0
+RZV.US,D,20170309,000000,63.8621,64.0259,63.137,63.3116,24392.824124005,0
+RZV.US,D,20170310,000000,63.8353,64.0605,63.51,63.7699,14498.392220169,0
+RZV.US,D,20170313,000000,63.7788,63.9236,63.4167,63.6608,24743.640456408,0
+RZV.US,D,20170314,000000,63.2571,63.4545,62.5597,63.3236,60398.878562038,0
+RZV.US,D,20170315,000000,63.3711,64.5625,63.3711,64.5446,11790.654666048,0
+RZV.US,D,20170316,000000,64.6707,64.8929,64.5446,64.7143,8843.9990924452,0
+RZV.US,D,20170317,000000,64.5526,64.8452,64.1608,64.8452,9682.7323929028,0
+RZV.US,D,20170320,000000,64.7073,64.7073,63.764,63.8592,15190.952048792,0
+RZV.US,D,20170321,000000,64.0328,64.0328,62.025,62.1253,49135.456487504,0
+RZV.US,D,20170322,000000,61.8018,62.1837,61.2206,61.7255,39568.65477916,0
+RZV.US,D,20170323,000000,61.5677,62.8414,61.5677,62.4674,62950.361715233,0
+RZV.US,D,20170324,000000,62.7958,62.7958,61.9507,62.1401,28800.206323044,0
+RZV.US,D,20170327,000000,61.3505,62.4298,61.2126,62.3733,18462.213539159,0
+RZV.US,D,20170328,000000,62.3345,62.9913,62.0528,62.9713,18676.937328819,0
+RZV.US,D,20170329,000000,62.889,63.5616,62.8792,63.4029,8104.0588970896,0
+RZV.US,D,20170330,000000,63.4952,63.9534,63.4952,63.8602,20363.476765917,0
+RZV.US,D,20170331,000000,63.9187,64.369,63.6856,64.2064,9577.8907303456,0
+RZV.US,D,20170403,000000,64.3026,64.3026,62.7859,62.7958,26553.167228429,0
+RZV.US,D,20170404,000000,62.6708,62.8782,62.0915,62.3256,22871.611924017,0
+RZV.US,D,20170405,000000,62.8792,63.3265,61.4437,61.5677,8746.2140802525,0
+RZV.US,D,20170406,000000,61.782,62.5717,61.7255,62.4764,11690.853468037,0
+RZV.US,D,20170407,000000,62.2958,62.4436,61.9953,62.1659,7930.6669167066,0
+RZV.US,D,20170410,000000,62.1927,63.2233,62.1203,62.8583,19360.42432126,0
+RZV.US,D,20170411,000000,62.6133,63.3394,62.5617,63.3186,49258.443822427,0
+RZV.US,D,20170412,000000,63.272,63.272,62.1659,62.1659,13409.651878229,0
+RZV.US,D,20170413,000000,62.1579,62.2412,61.2583,61.3416,13296.745472399,0
+RZV.US,D,20170417,000000,61.5955,61.8852,61.2583,61.8852,24566.216104388,0
+RZV.US,D,20170418,000000,61.6322,61.9615,61.2483,61.9615,10159.560338956,0
+RZV.US,D,20170419,000000,61.9953,62.6886,61.9953,62.1579,6709.8664036607,0
+RZV.US,D,20170420,000000,62.4188,63.3662,62.4188,63.3662,8496.2070387699,0
+RZV.US,D,20170421,000000,63.0834,63.1867,62.6966,62.9525,16105.292317441,0
+RZV.US,D,20170424,000000,63.6657,63.8582,63.4495,63.6003,9866.2053023779,0
+RZV.US,D,20170425,000000,64.1508,64.6111,64.1508,64.3026,18280.756815502,0
+RZV.US,D,20170426,000000,64.2927,65.4494,64.2927,64.9672,7978.0472834391,0
+RZV.US,D,20170427,000000,65.2956,65.2956,64.4753,64.7619,8545.6035913209,0
+RZV.US,D,20170428,000000,64.9107,64.9107,63.6657,63.6657,15569.994982653,0
+RZV.US,D,20170501,000000,64.1706,64.1706,63.5904,63.9464,23263.760065697,0
+RZV.US,D,20170502,000000,63.8325,63.8989,63.3592,63.6201,13068.916474918,0
+RZV.US,D,20170503,000000,63.3851,63.3929,62.8027,62.8593,7262.3013179044,0
+RZV.US,D,20170504,000000,63.0458,63.0636,61.9953,62.0816,13962.086792473,0
+RZV.US,D,20170505,000000,62.3921,62.7373,62.1659,62.7085,21250.598526017,0
+RZV.US,D,20170508,000000,62.5697,62.8534,62.2899,62.3921,14415.728601615,0
+RZV.US,D,20170509,000000,62.5617,63.1945,62.5617,63.0279,7524.4054742974,0
+RZV.US,D,20170510,000000,63.0001,63.4862,62.9168,63.4495,8219.9895816481,0
+RZV.US,D,20170511,000000,63.0656,63.0656,62.0836,62.5141,15049.819041504,0
+RZV.US,D,20170512,000000,62.27,62.27,61.7245,61.7245,8389.3491903943,0
+RZV.US,D,20170515,000000,61.7165,62.4863,61.7165,61.9774,12363.251438475,0
+RZV.US,D,20170516,000000,61.9327,61.9327,61.3584,61.7552,10529.530436634,0
+RZV.US,D,20170517,000000,61.0797,61.2126,60.0956,60.1304,35191.515367396,0
+RZV.US,D,20170518,000000,60.0956,60.2911,59.7316,60.0213,17128.506620283,0
+RZV.US,D,20170519,000000,60.2573,60.8932,60.2573,60.5014,19115.457744323,0
+RZV.US,D,20170522,000000,60.6681,61.1035,60.6016,60.9478,10908.573370495,0
+RZV.US,D,20170523,000000,60.8367,61.0152,60.4835,60.8733,17815.01789145,0
+RZV.US,D,20170524,000000,60.8535,61.0985,60.3376,60.7136,12410.631805209,0
+RZV.US,D,20170525,000000,60.8535,61.2285,60.3198,60.5014,17971.272292377,0
+RZV.US,D,20170526,000000,60.3376,60.4964,60.0758,60.4259,554630.54059994,0
+RZV.US,D,20170530,000000,60.3576,60.4309,60.0301,60.2275,61347.493989599,0
+RZV.US,D,20170531,000000,60.3109,60.3109,59.1781,59.9558,19266.671680703,0
+RZV.US,D,20170601,000000,60.1224,61.4725,60.1224,61.3416,20638.68613013,0
+RZV.US,D,20170602,000000,61.4527,61.9745,61.1273,61.1273,14661.70327146,0
+RZV.US,D,20170605,000000,61.2583,61.2583,60.8932,60.9954,7709.8945695909,0
+RZV.US,D,20170606,000000,60.6105,60.8228,60.1899,60.556,8854.0800215373,0
+RZV.US,D,20170607,000000,60.4537,60.9776,60.3476,60.6293,83588.039752454,0
+RZV.US,D,20170608,000000,60.425,61.7165,60.425,61.3862,8924.6465251815,0
+RZV.US,D,20170609,000000,61.7731,62.6708,61.6014,62.3058,15211.113906976,0
+RZV.US,D,20170612,000000,62.4278,63.3008,62.3713,62.5974,17452.104444137,0
+RZV.US,D,20170613,000000,62.6222,62.8365,62.6153,62.6986,2341.7998280805,0
+RZV.US,D,20170614,000000,62.5895,62.5895,61.9387,62.3345,5165.4680667604,0
+RZV.US,D,20170615,000000,61.9527,62.2412,61.8226,61.9953,7619.1662077626,0
+RZV.US,D,20170616,000000,61.6649,61.6649,60.8575,61.4765,6642.3241787441,0
+RZV.US,D,20170619,000000,61.5906,61.8911,61.3376,61.6372,5922.5458415725,0
+RZV.US,D,20170620,000000,61.0807,61.0807,60.6035,60.7256,7989.1363054404,0
+RZV.US,D,20170621,000000,60.6799,60.8099,60.0361,60.1145,7649.4089950387,0
+RZV.US,D,20170622,000000,60.0579,60.8357,60.0579,60.6174,5115.0634213002,0
+RZV.US,D,20170623,000000,60.6125,61.4219,60.6125,61.3455,8015.3467210797,0
+RZV.US,D,20170626,000000,61.4398,61.9923,61.3812,61.7513,8745.2059873432,0
+RZV.US,D,20170627,000000,61.9665,62.2939,61.5261,61.5261,100123.78774212,0
+RZV.US,D,20170628,000000,61.7125,62.7363,61.7125,62.6212,9735.1532241814,0
+RZV.US,D,20170629,000000,62.7948,62.7948,61.6877,62.399,8828.8776988072,0
+RZV.US,D,20170630,000000,62.4089,62.4089,61.9289,62.2384,7604.0448141245,0
+RZV.US,D,20170703,000000,62.4357,63.0101,62.4357,62.9913,3384.1678961973,0
+RZV.US,D,20170705,000000,62.8583,62.8583,61.7463,62.2096,5456.8069175203,0
+RZV.US,D,20170706,000000,61.8624,61.8624,60.9508,60.9508,15255.469994982,0
+RZV.US,D,20170707,000000,61.2434,61.5161,60.9606,61.5161,11488.226793287,0
+RZV.US,D,20170710,000000,61.0837,61.4765,60.7067,60.8863,18509.593905892,0
+RZV.US,D,20170711,000000,61.0182,61.0658,60.6273,61.0658,7346.9811222775,0
+RZV.US,D,20170712,000000,61.5638,62.0588,61.2533,61.3277,10345.04943425,0
+RZV.US,D,20170713,000000,61.2523,61.7007,61.1223,61.7007,8786.5377966206,0
+RZV.US,D,20170714,000000,61.6004,61.9586,61.5687,61.7978,5769.3157193735,0
+RZV.US,D,20170717,000000,61.5063,62.4178,61.4864,62.1729,73315.573007667,0
+RZV.US,D,20170718,000000,61.9754,62.032,61.5449,61.8356,37141.167053797,0
+RZV.US,D,20170719,000000,61.8911,62.7442,61.8911,62.7174,24858.563048057,0
+RZV.US,D,20170720,000000,62.7174,62.7174,62.3137,62.524,14144.551609039,0
+RZV.US,D,20170721,000000,62.4456,62.4456,61.6471,61.8266,17252.502048114,0
+RZV.US,D,20170724,000000,61.7314,61.7314,61.2463,61.4665,19138.643881235,0
+RZV.US,D,20170725,000000,61.7978,62.6212,61.7978,62.4556,7285.4874548161,0
+RZV.US,D,20170726,000000,62.2849,62.2849,61.6004,61.6004,12860.241242713,0
+RZV.US,D,20170727,000000,61.536,61.536,60.8863,61.2334,18779.762805558,0
+RZV.US,D,20170728,000000,61.1025,61.2523,60.8099,61.1878,12603.177550866,0
+RZV.US,D,20170731,000000,61.2721,61.2721,60.6313,60.8465,12920.726817265,0
+RZV.US,D,20170801,000000,61.0737,61.0737,60.4657,60.923,38706.735341791,0
+RZV.US,D,20170802,000000,60.8377,60.8763,59.8536,60.0579,15951.054102332,0
+RZV.US,D,20170803,000000,60.3208,60.3208,59.5203,59.6155,5201.7594114918,0
+RZV.US,D,20170804,000000,59.7485,60.2385,59.7485,60.2385,9762.3717327299,0
+RZV.US,D,20170807,000000,60.3119,60.3853,59.8715,60.0579,27642.915663279,0
+RZV.US,D,20170808,000000,59.9746,60.6948,59.7971,59.8536,22337.322682139,0
+RZV.US,D,20170809,000000,59.6443,59.6443,58.7833,59.0908,24077.291043424,0
+RZV.US,D,20170810,000000,58.7435,58.9797,58.3399,58.3399,18198.093196947,0
+RZV.US,D,20170811,000000,58.3964,58.4678,57.7457,58.1891,15609.310606112,0
+RZV.US,D,20170814,000000,58.5273,58.94,58.5273,58.8586,16723.253270782,0
+RZV.US,D,20170815,000000,58.81,58.81,58.0949,58.0949,10192.82740496,0
+RZV.US,D,20170816,000000,58.2446,58.5948,58.0026,58.1047,13811.880949002,0
+RZV.US,D,20170817,000000,57.83,58.0482,56.9967,56.9967,10959.986108864,0
+RZV.US,D,20170818,000000,56.9025,57.0325,56.4591,56.9392,11689.845375128,0
+RZV.US,D,20170821,000000,56.9392,56.9392,56.6397,56.6397,12367.283810113,0
+RZV.US,D,20170822,000000,57.0325,57.4094,57.0325,57.3816,9021.4234444651,0
+RZV.US,D,20170823,000000,57.2407,57.588,57.2407,57.5125,6983.0595820549,0
+RZV.US,D,20170824,000000,57.7308,58.1653,57.7308,57.8389,7066.7312935189,0
+RZV.US,D,20170825,000000,58.0482,58.5551,58.0482,58.4777,8209.908652556,0
+RZV.US,D,20170828,000000,58.4976,58.6067,58.2734,58.4877,6902.4121493186,0
+RZV.US,D,20170829,000000,58.0026,58.6722,57.95,58.6226,24002.692168143,0
+RZV.US,D,20170830,000000,58.3964,58.94,58.3964,58.8944,7394.3614890101,0
+RZV.US,D,20170831,000000,59.1195,59.7773,59.1007,59.559,30353.677496127,0
+RZV.US,D,20170901,000000,59.5044,60.1661,59.5044,60.1234,5865.0845457479,0
+RZV.US,D,20170905,000000,60.1998,60.1998,59.1007,59.3854,7720.9835915922,0
+RZV.US,D,20170906,000000,59.6057,59.8715,59.4965,59.7881,2200.666820792,0
+RZV.US,D,20170907,000000,60.1314,60.1314,59.5957,59.9478,6683.6559880214,0
+RZV.US,D,20170908,000000,59.8407,59.9945,59.8069,59.8715,4900.3396316398,0
+RZV.US,D,20170911,000000,60.5034,60.6501,60.3208,60.543,12860.241242713,0
+RZV.US,D,20170912,000000,60.8783,61.2989,60.8783,61.2434,7574.8101197576,0
+RZV.US,D,20170913,000000,61.2146,61.8246,61.2146,61.7314,8101.034618362,0
+RZV.US,D,20170914,000000,61.5816,61.6094,61.4864,61.5449,1257.0918577772,0
+RZV.US,D,20170915,000000,61.4398,62.1818,61.41,62.1193,3731.9599498726,0
+RZV.US,D,20170918,000000,62.2968,62.883,62.2968,62.645,13438.886572597,0
+RZV.US,D,20170919,000000,62.7789,62.893,62.5547,62.5547,6946.7682373236,0
+RZV.US,D,20170920,000000,62.7501,63.1837,62.7413,63.0051,5883.2302181136,0
+RZV.US,D,20170921,000000,63.0151,63.1182,62.8712,62.9704,12966.090998179,0
+RZV.US,D,20170922,000000,62.9208,63.4475,62.9208,63.4475,10647.477307011,0
+RZV.US,D,20170925,000000,63.513,64.0547,63.4009,63.9574,813544.08293532,0
+RZV.US,D,20170926,000000,64.2302,64.6359,64.2302,64.4197,98162.038940814,0
+RZV.US,D,20170927,000000,64.8909,66.0416,64.4583,65.9999,31041.196860204,0
+RZV.US,D,20170928,000000,66.1,66.1,65.3154,65.9731,26814.263291912,0
+RZV.US,D,20170929,000000,66.0416,66.2399,65.864,66.1358,59202.272278813,0
+RZV.US,D,20171002,000000,66.4264,66.9006,65.984,66.9006,67280.120760264,0
+RZV.US,D,20171003,000000,67.0464,67.3222,66.7895,67.3222,139736.79860929,0
+RZV.US,D,20171004,000000,67.1336,67.342,66.6536,66.8223,31436.369280612,0
+RZV.US,D,20171005,000000,66.8808,67.3004,66.8808,67.2111,14494.359848533,0
+RZV.US,D,20171006,000000,66.7945,67.2021,66.6199,66.7577,254141.2305032,0
+RZV.US,D,20171009,000000,66.4641,66.4641,65.9354,65.9354,37202.660721258,0
+RZV.US,D,20171010,000000,66.2866,66.4125,66.0832,66.3222,10650.501585738,0
+RZV.US,D,20171011,000000,66.4065,66.5038,65.871,66.0604,15612.33488484,0
+RZV.US,D,20171012,000000,65.9641,65.9979,65.5227,65.8798,10641.428749556,0
+RZV.US,D,20171013,000000,65.9919,66.1169,65.7697,65.8332,38105.911967905,0
+RZV.US,D,20171016,000000,65.8332,66.0019,65.611,65.7559,17879.53583764,0
+RZV.US,D,20171017,000000,65.8798,66.1,65.6269,65.7092,6721.9635185712,0
+RZV.US,D,20171018,000000,65.8243,66.1853,65.7569,66.0604,8078.8565743595,0
+RZV.US,D,20171019,000000,65.5892,65.7637,65.1746,65.6904,6156.4233965078,0
+RZV.US,D,20171020,000000,66.0703,66.6377,66.0703,66.4065,12979.196205999,0
+RZV.US,D,20171023,000000,66.2667,66.6536,66.109,66.1823,9592.0040310745,0
+RZV.US,D,20171024,000000,66.4363,66.7042,66.3669,66.4065,7039.5127849704,0
+RZV.US,D,20171025,000000,66.2121,66.3947,65.4176,66.1823,6869.1450833149,0
+RZV.US,D,20171026,000000,66.5971,66.8708,66.4165,66.6575,3634.1749376798,0
+RZV.US,D,20171027,000000,66.4641,67.0207,66.3967,66.9086,10171.657453867,0
+RZV.US,D,20171030,000000,66.6437,66.6437,65.5425,65.9641,6100.9782865016,0
+RZV.US,D,20171031,000000,66.3867,66.9452,66.3867,66.7766,9364.1750335944,0
+RZV.US,D,20171101,000000,67.0563,67.0563,65.6626,66.0514,10292.628602971,0
+RZV.US,D,20171102,000000,66.1,66.5742,66.0118,66.0118,878247.51821965,0
+RZV.US,D,20171103,000000,65.8124,65.8203,65.619,65.619,3931.5623458949,0
+RZV.US,D,20171106,000000,65.8243,66.0554,65.6448,65.8878,8381.2844471207,0
+RZV.US,D,20171107,000000,65.0168,65.2767,64.5496,64.7113,41311.647419173,0
+RZV.US,D,20171108,000000,64.75,65.248,64.2302,65.0793,13957.046327927,0
+RZV.US,D,20171109,000000,64.627,65.362,64.627,65.3045,16429.898234204,0
+RZV.US,D,20171110,000000,65.5902,65.6596,65.2767,65.2767,5570.7214162604,0
+RZV.US,D,20171113,000000,64.7778,65.3145,64.7778,65.1359,13680.828870806,0
+RZV.US,D,20171114,000000,65.0605,65.2282,64.9007,65.1825,7810.7038605113,0
+RZV.US,D,20171115,000000,64.7301,65.002,64.6845,64.7242,7034.4723204243,0
+RZV.US,D,20171116,000000,65.2867,66.2618,65.2867,66.0902,70463.67816753,0
+RZV.US,D,20171117,000000,66.2121,67.1288,66.2121,66.7776,49482.24044827,0
+RZV.US,D,20171120,000000,66.6724,67.7199,66.6724,67.7199,85195.947942634,0
+RZV.US,D,20171121,000000,67.8697,68.4074,67.7844,68.4074,14936.912635673,0
+RZV.US,D,20171122,000000,68.5017,68.5473,68.3053,68.3053,5907.4244479345,0
+RZV.US,D,20171124,000000,68.4074,68.4074,68.0483,68.0949,910.30789701106,0
+RZV.US,D,20171127,000000,68.2853,68.3508,67.7586,67.8787,6130.2129808685,0
+RZV.US,D,20171128,000000,68.0294,69.2446,67.6902,69.2198,11413.627918006,0
+RZV.US,D,20171129,000000,69.3091,70.1493,69.3091,69.8686,33201.539964628,0
+RZV.US,D,20171130,000000,70.3794,70.3794,69.6702,69.7823,21060.068966178,0
+RZV.US,D,20171201,000000,69.9519,69.9519,67.8985,69.0869,14282.6603376,0
+RZV.US,D,20171204,000000,70.058,70.5719,69.3289,69.4608,15203.049163703,0
+RZV.US,D,20171205,000000,69.3865,69.3865,68.9669,69.0314,8528.4660118644,0
+RZV.US,D,20171206,000000,68.6712,68.9321,68.4739,68.5869,11028.53642669,0
+RZV.US,D,20171207,000000,68.4362,69.2902,68.4362,68.8398,9312.762295225,0
+RZV.US,D,20171208,000000,69.2902,69.2902,68.7189,68.7277,6846.9670393124,0
+RZV.US,D,20171211,000000,68.7565,68.8617,68.6088,68.6514,8839.9667208084,0
+RZV.US,D,20171212,000000,68.6514,69.1523,68.4649,68.4739,5701.7734944569,0
+RZV.US,D,20171213,000000,68.7407,69.0552,68.6316,68.7277,4398.3093628563,0
+RZV.US,D,20171214,000000,68.5393,68.5393,67.2666,67.5562,21204.226252193,0
+RZV.US,D,20171215,000000,67.8419,68.9946,67.8419,68.6732,9543.6155714327,0
+RZV.US,D,20171218,000000,69.6097,69.9489,69.3617,69.6494,5864.0764528387,0
+RZV.US,D,20171219,000000,69.6494,69.6494,69.2039,69.3121,3988.0155488104,0
+RZV.US,D,20171220,000000,69.436,69.5263,69.2099,69.3905,3236.9863314535,0
+RZV.US,D,20171221,000000,69.5719,69.938,69.5719,69.7396,9137.3541290235,0
+RZV.US,D,20171222,000000,69.9757,69.9757,69.3319,69.437,4579.766086513,0
+RZV.US,D,20171226,000000,69.3974,70.1334,69.3974,69.9469,8027.4438359901,0
+RZV.US,D,20171227,000000,69.8259,69.9102,69.2576,69.4073,6153.3991177802,0
+RZV.US,D,20171228,000000,69.4192,69.5819,69.2674,69.4946,10862.201096671,0
+RZV.US,D,20171229,000000,69.8726,69.8726,69.0611,69.0611,61565.242057988,0
+RZV.US,D,20180102,000000,69.194,70.1344,69.194,70.1156,202580.30247615,0
+RZV.US,D,20180103,000000,70.0709,70.0709,69.4083,69.692,81550.683982954,0
+RZV.US,D,20180104,000000,69.7674,70.1156,69.2396,69.8814,48014.457172469,0
+RZV.US,D,20180105,000000,69.8814,69.8814,69.2794,69.5719,26582.401922795,0
+RZV.US,D,20180108,000000,69.5621,70.2019,69.1275,70.0243,22921.008476567,0
+RZV.US,D,20180109,000000,69.816,69.816,69.1186,69.1653,14503.432684715,0
+RZV.US,D,20180110,000000,69.2664,69.7416,69.2476,69.4271,7230.0423448099,0
+RZV.US,D,20180111,000000,69.7108,71.6094,69.7108,71.3734,7540.5349608447,0
+RZV.US,D,20180112,000000,71.4775,72.2136,71.4775,71.7335,29652.044831321,0
+RZV.US,D,20180116,000000,72.1411,72.4199,70.4955,70.7604,22154.857865572,0
+RZV.US,D,20180117,000000,70.9389,71.6859,70.9389,71.4875,10896.476255584,0
+RZV.US,D,20180118,000000,71.1373,71.2196,70.6185,70.6185,30189.358351927,0
+RZV.US,D,20180119,000000,70.6185,71.8743,70.6185,71.7712,9150.4593368432,0
+RZV.US,D,20180122,000000,71.4597,72.034,71.4587,72.034,11696.902025492,0
+RZV.US,D,20180123,000000,71.9319,71.9319,71.2266,71.668,12819.917526345,0
+RZV.US,D,20180124,000000,72.0261,72.0261,71.4032,71.547,4254.1520768402,0
+RZV.US,D,20180125,000000,71.8366,71.8366,70.8268,71.2703,8278.4589703819,0
+RZV.US,D,20180126,000000,71.4686,71.4785,71.0073,71.3556,14877.43515403,0
+RZV.US,D,20180129,000000,71.2048,71.6482,70.9885,71.0669,34414.275734401,0
+RZV.US,D,20180130,000000,70.5412,70.5412,69.8914,69.9856,7725.015963229,0
+RZV.US,D,20180131,000000,69.4549,69.4549,68.5215,68.8984,14078.017477032,0
+RZV.US,D,20180201,000000,68.6434,69.2476,68.3161,69.2476,13308.842587309,0
+RZV.US,D,20180202,000000,68.5879,68.5879,66.8996,66.9076,25591.446593049,0
+RZV.US,D,20180205,000000,66.2648,66.7935,64.386,64.386,19926.972536232,0
+RZV.US,D,20180206,000000,62.8742,65.5009,62.8742,65.1597,37076.649107607,0
+RZV.US,D,20180207,000000,65.6239,65.9046,65.6239,65.6328,6536.4744232777,0
+RZV.US,D,20180208,000000,65.9989,65.9989,64.3472,64.3472,6846.9670393124,0
+RZV.US,D,20180209,000000,64.988,65.0833,63.2452,65.0644,13977.208186111,0
+RZV.US,D,20180212,000000,65.0356,65.4523,64.4743,65.4523,11148.499482885,0
+RZV.US,D,20180213,000000,64.8294,65.3561,64.8294,65.2728,15895.608992326,0
+RZV.US,D,20180214,000000,65.0555,67.1526,65.0555,66.973,4643.2759397929,0
+RZV.US,D,20180215,000000,67.4729,67.5196,66.9571,67.4819,4418.4712210404,0
+RZV.US,D,20180216,000000,67.2457,68.3251,67.2457,67.6625,16186.947843086,0
+RZV.US,D,20180220,000000,66.482,67.4651,66.482,66.482,19615.471827288,0
+RZV.US,D,20180221,000000,66.5108,67.7686,66.5108,67.1526,8825.8534200796,0
+RZV.US,D,20180222,000000,67.0553,67.342,66.8033,66.8033,2594.8311482907,0
+RZV.US,D,20180223,000000,67.0643,67.5106,66.8311,67.5106,2965.8093388777,0
+RZV.US,D,20180226,000000,67.6039,68.3429,67.2101,68.1435,5909.4406337529,0
+RZV.US,D,20180227,000000,68.4758,68.7873,67.0285,67.0285,3101.9018816202,0
+RZV.US,D,20180228,000000,66.8798,66.8946,65.6864,65.6864,7004.2295331482,0
+RZV.US,D,20180301,000000,65.7627,66.228,65.0078,65.5763,12307.806328469,0
+RZV.US,D,20180302,000000,65.0644,66.2935,64.9097,66.2935,5095.9096560254,0
+RZV.US,D,20180305,000000,66.0088,67.1208,66.0088,67.0385,14597.185325271,0
+RZV.US,D,20180306,000000,67.104,67.71,66.85,67.7001,6739.1010980276,0
+RZV.US,D,20180307,000000,67.0285,67.8797,67.0285,67.8221,3953.7403898974,0
+RZV.US,D,20180308,000000,68.3161,68.3161,67.3122,67.4819,5197.727039855,0
+RZV.US,D,20180309,000000,68.0205,68.2298,67.7686,68.1703,7532.470217571,0
+RZV.US,D,20180312,000000,68.5879,68.9451,68.3389,68.6812,8566.7735424142,0
+RZV.US,D,20180313,000000,68.8062,69.2129,68.5225,68.6068,5109.014863845,0
+RZV.US,D,20180314,000000,68.8706,68.8706,67.8122,67.9828,4419.4793139496,0
+RZV.US,D,20180315,000000,68.1892,68.199,67.5761,67.5761,6137.2696312329,0
+RZV.US,D,20180316,000000,67.5662,68.6951,67.5662,68.573,10042.621561489,0
+RZV.US,D,20180319,000000,68.2893,68.2893,67.0177,67.6912,4242.0549619297,0
+RZV.US,D,20180320,000000,67.9848,67.9848,67.0265,67.2745,10156.536060229,0
+RZV.US,D,20180321,000000,68.2199,68.3091,68.0324,68.202,16198.036865087,0
+RZV.US,D,20180322,000000,67.711,67.7209,66.7617,66.7617,5663.4659639071,0
+RZV.US,D,20180323,000000,66.6099,66.6149,65.7647,65.7647,1737.9521754674,0
+RZV.US,D,20180326,000000,65.8074,66.5346,65.8025,66.5346,2536.3617595568,0
+RZV.US,D,20180327,000000,67.1694,67.1694,65.6794,65.6794,46075.894508071,0
+RZV.US,D,20180328,000000,66.5821,66.5821,65.7935,66.0177,3513.2037885754,0
+RZV.US,D,20180329,000000,66.5157,66.847,66.4482,66.6377,5101.9582134806,0
+RZV.US,D,20180402,000000,66.2687,66.3153,64.2193,64.4663,89250.497623452,0
+RZV.US,D,20180403,000000,65.1001,65.9175,64.9017,65.8422,37040.357762877,0
+RZV.US,D,20180404,000000,65.2539,67.2924,65.2539,67.2745,12870.322171805,0
+RZV.US,D,20180405,000000,67.7408,67.9758,67.3291,67.9104,9108.1194346566,0
+RZV.US,D,20180406,000000,68.3647,68.3647,66.723,67.1327,4447.7059154073,0
+RZV.US,D,20180409,000000,67.341,67.5295,66.7716,66.7716,4218.868825018,0
+RZV.US,D,20180410,000000,67.5017,68.6118,67.5017,68.4461,5740.0810250066,0
+RZV.US,D,20180411,000000,68.3935,68.6683,68.3935,68.4699,2724.875133578,0
+RZV.US,D,20180412,000000,69.1067,69.2446,68.9509,69.0482,5179.5813674893,0
+RZV.US,D,20180413,000000,69.0869,69.2823,68.5433,68.5631,10082.945277857,0
+RZV.US,D,20180416,000000,68.7049,69.4351,68.7049,69.4351,4342.8642528501,0
+RZV.US,D,20180417,000000,69.8726,70.32,69.8726,70.32,8340.9607307525,0
+RZV.US,D,20180418,000000,70.6413,71.0034,70.5917,70.5917,5610.0370397193,0
+RZV.US,D,20180419,000000,70.185,70.185,69.2912,69.7485,2928.5099012371,0
+RZV.US,D,20180420,000000,69.1623,69.1623,68.6118,68.6831,5389.2646926037,0
+RZV.US,D,20180423,000000,68.4699,68.9043,68.3836,68.6118,5847.9469662914,0
+RZV.US,D,20180424,000000,68.828,69.6087,68.4173,68.6762,7072.7798509741,0
+RZV.US,D,20180425,000000,68.1554,68.7169,68.1554,68.5919,3279.3262336401,0
+RZV.US,D,20180426,000000,68.4818,68.9411,68.4818,68.9411,4553.5556708737,0
+RZV.US,D,20180427,000000,68.7635,68.8945,68.4134,68.4134,5089.8610985702,0
+RZV.US,D,20180430,000000,68.3548,68.8012,67.8231,67.8905,5283.4149371373,0
+RZV.US,D,20180501,000000,67.4531,67.5662,66.7528,67.5662,2960.7688743317,0
+RZV.US,D,20180502,000000,67.3112,68.2308,67.2775,68.1832,8364.1468676642,0
+RZV.US,D,20180503,000000,67.9848,67.9848,66.9056,67.4204,1106.8860143058,0
+RZV.US,D,20180504,000000,67.4115,68.8746,67.4115,68.582,5013.2460374707,0
+RZV.US,D,20180507,000000,68.6762,68.9659,68.6484,68.7923,6714.9068682067,0
+RZV.US,D,20180508,000000,68.7049,68.7049,68.3836,68.6118,2646.2438866601,0
+RZV.US,D,20180509,000000,69.2298,69.6156,69.1037,69.6156,3207.7516370866,0
+RZV.US,D,20180510,000000,69.3309,69.8448,69.3309,69.5908,2876.0890699585,0
+RZV.US,D,20180511,000000,70.1274,70.2723,69.9102,70.1066,6839.910388948,0
+RZV.US,D,20180514,000000,70.3278,70.3278,69.816,69.816,1648.2319065483,0
+RZV.US,D,20180515,000000,70.0065,70.315,69.9578,70.0729,4114.0271624608,0
+RZV.US,D,20180516,000000,69.7674,71.3238,69.7674,71.0301,1787.3487280184,0
+RZV.US,D,20180517,000000,71.8575,71.9398,71.7503,71.8228,6640.3079929256,0
+RZV.US,D,20180518,000000,71.8258,71.8258,71.5788,71.794,2850.8867472284,0
+RZV.US,D,20180521,000000,72.1114,72.5846,72.1114,72.3941,3057.5457936152,0
+RZV.US,D,20180522,000000,72.5201,72.7939,71.8733,71.8733,8965.9783344589,0
+RZV.US,D,20180523,000000,71.5232,71.9398,71.4448,71.9111,2545.4345957397,0
+RZV.US,D,20180524,000000,71.7156,72.3941,71.7156,72.3078,1337.7392905135,0
+RZV.US,D,20180525,000000,72.1679,72.1679,71.9547,72.1382,1798.4377500196,0
+RZV.US,D,20180529,000000,71.9864,72.2334,71.6006,72.0886,1202.6548406802,0
+RZV.US,D,20180530,000000,72.3565,73.5072,72.3565,73.3732,5065.6668687493,0
+RZV.US,D,20180531,000000,73.0598,73.2641,72.5578,72.5578,3767.2432016947,0
+RZV.US,D,20180601,000000,72.8891,73.0885,72.7681,72.8901,20657.839895405,0
+RZV.US,D,20180604,000000,74.2819,74.2819,73.3683,73.7234,7594.9719779417,0
+RZV.US,D,20180605,000000,73.7402,74.7848,73.7313,74.7183,4381.1717833999,0
+RZV.US,D,20180606,000000,75.1944,75.1944,74.6062,75.0358,10474.085326628,0
+RZV.US,D,20180607,000000,75.3363,75.6845,75.0318,75.2322,7639.3280659466,0
+RZV.US,D,20180608,000000,75.3948,75.7431,75.2857,75.5972,10043.629654398,0
+RZV.US,D,20180611,000000,76.1695,76.2558,75.9821,76.2558,10437.793981896,0
+RZV.US,D,20180612,000000,76.3719,76.5197,75.7043,75.9731,8038.5328579914,0
+RZV.US,D,20180613,000000,75.9731,75.9731,75.2322,75.4028,4285.4029570255,0
+RZV.US,D,20180614,000000,74.749,75.1657,74.749,75.1657,1782.3082634724,0
+RZV.US,D,20180615,000000,74.8691,75.5655,74.8691,75.4326,3293.4395343689,0
+RZV.US,D,20180618,000000,75.1944,76.2003,75.1944,76.2003,5586.8509028076,0
+RZV.US,D,20180619,000000,75.631,76.1349,75.2004,76.1349,3944.6675537146,0
+RZV.US,D,20180620,000000,76.6388,76.7667,75.9117,76.7667,4473.9163310466,0
+RZV.US,D,20180621,000000,76.6884,76.7707,76.4532,76.6199,5649.3526631783,0
+RZV.US,D,20180622,000000,77.0326,77.0326,76.0118,76.6388,28746.777398857,0
+RZV.US,D,20180625,000000,76.3084,76.3084,75.012,75.5456,9114.1679921119,0
+RZV.US,D,20180626,000000,75.7361,75.8799,75.1944,75.8164,2341.7998280805,0
+RZV.US,D,20180627,000000,75.9711,76.0496,74.508,74.508,5337.8519542343,0
+RZV.US,D,20180628,000000,74.0497,74.4227,73.8027,74.2323,6384.2523939879,0
+RZV.US,D,20180629,000000,74.6995,74.6995,73.6043,73.6043,3844.8663557034,0
+RZV.US,D,20180702,000000,73.3761,74.014,72.9615,74.014,87284.716450504,0
+RZV.US,D,20180703,000000,74.4317,74.767,74.2401,74.2401,54354.353478452,0
+RZV.US,D,20180705,000000,74.5844,75.0417,73.9218,75.0417,10899.500534312,0
+RZV.US,D,20180706,000000,75.1944,75.4514,75.0695,75.2371,6359.0500712578,0
+RZV.US,D,20180709,000000,75.5744,75.8234,75.5744,75.7936,17530.735691055,0
+RZV.US,D,20180710,000000,75.9761,76.0684,75.1369,75.3998,8187.7306085535,0
+RZV.US,D,20180711,000000,75.0585,75.0585,74.4793,74.4793,4903.3639103674,0
+RZV.US,D,20180712,000000,74.2035,74.3532,73.6886,74.0319,9406.514935781,0
+RZV.US,D,20180713,000000,73.8613,74.7282,73.8613,74.2789,8733.1088724328,0
+RZV.US,D,20180716,000000,74.6241,74.6241,73.5656,73.6896,2482.932835369,0
+RZV.US,D,20180717,000000,74.2987,74.4435,74.0904,74.2809,15991.377818701,0
+RZV.US,D,20180718,000000,74.0894,74.7382,74.0894,74.6905,2633.1386788404,0
+RZV.US,D,20180719,000000,74.7758,75.2589,74.4317,75.1806,14998.406303135,0
+RZV.US,D,20180720,000000,75.3075,75.3075,74.7094,74.8314,9471.03288197,0
+RZV.US,D,20180723,000000,75.1469,75.1469,74.2134,74.6379,8817.7886768059,0
+RZV.US,D,20180724,000000,75.002,75.002,73.7849,73.9773,2885.1619061414,0
+RZV.US,D,20180725,000000,73.5518,73.7829,73.1758,73.7382,7058.6665502452,0
+RZV.US,D,20180726,000000,74.634,74.7183,74.0993,74.5844,6271.345988157,0
+RZV.US,D,20180727,000000,75.0585,75.0585,73.1907,73.2888,3301.5042776426,0
+RZV.US,D,20180730,000000,73.1947,74.2411,73.1947,73.5656,10763.407991569,0
+RZV.US,D,20180731,000000,73.5746,74.1082,73.53,74.0705,9572.8502657996,0
+RZV.US,D,20180801,000000,73.7174,73.7174,72.901,73.6193,11502.340094016,0
+RZV.US,D,20180802,000000,73.7244,73.8315,73.6708,73.7452,2034.3314907733,0
+RZV.US,D,20180803,000000,73.6043,74.2411,73.3761,73.7591,6196.747112876,0
+RZV.US,D,20180806,000000,74.1082,74.3731,73.765,74.3731,7892.3593861568,0
+RZV.US,D,20180807,000000,74.7143,74.7143,74.5348,74.634,5100.9501205714,0
+RZV.US,D,20180808,000000,74.6042,74.8503,74.4991,74.767,11502.340094016,0
+RZV.US,D,20180809,000000,74.7382,75.251,74.7382,75.2124,11330.964299451,0
+RZV.US,D,20180810,000000,75.1944,75.3175,74.383,74.8791,4629.162639064,0
+RZV.US,D,20180813,000000,74.8314,74.9107,74.4317,74.767,9013.3587011915,0
+RZV.US,D,20180814,000000,75.2977,75.8878,75.0585,75.8313,7243.1475526295,0
+RZV.US,D,20180815,000000,75.4762,75.4762,74.4118,74.6945,4369.0746684894,0
+RZV.US,D,20180816,000000,75.1558,75.3958,74.9732,75.1369,3314.6094854622,0
+RZV.US,D,20180817,000000,74.8244,75.6666,74.8244,75.6666,3255.1320038192,0
+RZV.US,D,20180820,000000,76.1349,76.4979,76.1249,76.4979,6978.0191175089,0
+RZV.US,D,20180821,000000,76.5068,77.4889,76.5068,77.4591,4261.2087272046,0
+RZV.US,D,20180822,000000,77.4591,77.5176,77.3639,77.4889,6918.5416358659,0
+RZV.US,D,20180823,000000,77.726,77.726,76.6497,77.2479,6346.9529563473,0
+RZV.US,D,20180824,000000,77.352,77.352,76.6487,76.8352,5374.1432989656,0
+RZV.US,D,20180827,000000,77.4889,77.4889,76.2529,76.2529,3667.4420036835,0
+RZV.US,D,20180828,000000,76.4017,76.5833,76.0545,76.3134,6204.8118561496,0
+RZV.US,D,20180829,000000,76.8193,76.8193,75.5952,76.1637,5234.0183845863,0
+RZV.US,D,20180830,000000,76.2698,76.3372,75.7053,75.7053,10141.414666591,0
+RZV.US,D,20180831,000000,75.7549,76.2499,75.7073,76.2499,5097.9258418438,0
+RZV.US,D,20180904,000000,76.2499,76.2499,75.4404,75.875,161730.36160939,0
+RZV.US,D,20180905,000000,76.1825,76.1825,75.7747,76.0198,11792.670851867,0
+RZV.US,D,20180906,000000,75.9851,76.0496,75.3472,75.3472,7261.2932249952,0
+RZV.US,D,20180907,000000,75.2609,75.2609,74.8969,75.0993,2369.018336629,0
+RZV.US,D,20180910,000000,75.251,75.8313,75.0784,75.2679,11486.210607468,0
+RZV.US,D,20180911,000000,75.0973,75.2411,74.7282,75.0913,3803.5345464261,0
+RZV.US,D,20180912,000000,74.8126,74.9722,74.3522,74.9375,5170.5085313065,0
+RZV.US,D,20180913,000000,74.9316,74.9355,74.8879,74.9355,4004.1450353576,0
+RZV.US,D,20180914,000000,75.377,75.377,74.7888,75.2679,4695.6967710715,0
+RZV.US,D,20180917,000000,75.3958,75.3958,74.4793,74.6995,16494.416180393,0
+RZV.US,D,20180918,000000,75.0784,75.0784,74.7282,74.7282,7332.8678215487,0
+RZV.US,D,20180919,000000,74.9732,74.9732,74.1698,74.3176,5035.4240814731,0
+RZV.US,D,20180920,000000,74.8413,74.9465,74.7471,74.7471,2373.0507082658,0
+RZV.US,D,20180921,000000,74.7094,75.1944,74.7094,74.7471,3055.5296077968,0
+RZV.US,D,20180924,000000,74.4881,74.4881,73.4466,73.7402,6932.6549365948,0
+RZV.US,D,20180925,000000,73.7214,73.895,73.5845,73.7362,8515.3608040448,0
+RZV.US,D,20180926,000000,73.4863,74.2203,73.4863,73.9535,6383.2443010787,0
+RZV.US,D,20180927,000000,73.8473,73.8473,73.3811,73.3811,2247.0390946153,0
+RZV.US,D,20180928,000000,73.3791,73.7789,73.3791,73.5785,3485.9852800269,0
+RZV.US,D,20181001,000000,74.0199,74.0735,72.0688,72.289,277907.02083767,0
+RZV.US,D,20181002,000000,72.1749,72.1928,71.0083,71.0639,59922.050615985,0
+RZV.US,D,20181003,000000,71.2454,72.2602,71.2454,71.8872,8498.2232245883,0
+RZV.US,D,20181004,000000,71.8961,71.8961,71.0351,71.1045,7831.8738116046,0
+RZV.US,D,20181005,000000,71.1601,71.1601,70.3496,70.5798,4122.0919057345,0
+RZV.US,D,20181008,000000,70.7108,70.9488,70.4449,70.9488,4106.9705120964,0
+RZV.US,D,20181009,000000,70.4905,71.182,70.4905,70.5758,7744.1697285038,0
+RZV.US,D,20181010,000000,70.4905,70.4905,68.8736,68.8736,3621.0697298602,0
+RZV.US,D,20181011,000000,68.4461,69.323,67.9193,67.9193,5982.0233232155,0
+RZV.US,D,20181012,000000,69.1255,69.1255,67.1188,67.587,16701.07522678,0
+RZV.US,D,20181015,000000,67.6019,68.6712,67.6019,68.3023,12848.144127803,0
+RZV.US,D,20181016,000000,68.2427,69.5065,68.2427,69.5065,3792.4455244248,0
+RZV.US,D,20181017,000000,69.3805,69.3805,68.8835,69.068,6260.2569661558,0
+RZV.US,D,20181018,000000,69.3121,69.3121,67.7764,67.8925,5466.8878466124,0
+RZV.US,D,20181019,000000,68.3221,68.3221,67.094,67.3172,4340.8480670317,0
+RZV.US,D,20181022,000000,67.1833,67.7844,67.1238,67.3063,25818.26749762,0
+RZV.US,D,20181023,000000,66.5236,67.3728,65.7955,66.9304,14184.875325408,0
+RZV.US,D,20181024,000000,66.7528,66.7528,65.1765,65.231,3102.9099745294,0
+RZV.US,D,20181025,000000,65.2024,66.3391,65.0208,65.9205,8445.8023933097,0
+RZV.US,D,20181026,000000,65.4672,66.1318,64.5039,65.9096,2564.5883610146,0
+RZV.US,D,20181029,000000,66.1219,67.2399,66.104,66.3391,2099.8575298716,0
+RZV.US,D,20181030,000000,65.7856,67.3807,65.7856,67.3262,6713.8987752975,0
+RZV.US,D,20181031,000000,67.1049,67.2875,66.6566,66.718,6138.2777241421,0
+RZV.US,D,20181101,000000,66.7915,68.0066,66.7915,67.9104,18202.125568585,0
+RZV.US,D,20181102,000000,67.9293,68.7794,67.8033,68.2229,25520.880089405,0
+RZV.US,D,20181105,000000,68.6078,68.7982,68.0433,68.3508,2432.5281899088,0
+RZV.US,D,20181106,000000,68.2625,68.5205,68.1098,68.5205,11836.018846963,0
+RZV.US,D,20181107,000000,68.4461,68.702,67.833,68.702,2791.4092655854,0
+RZV.US,D,20181108,000000,68.332,69.0582,68.332,68.6921,8521.4093615,0
+RZV.US,D,20181109,000000,67.9491,67.9948,66.7131,67.0117,5701.7734944569,0
+RZV.US,D,20181112,000000,67.0117,67.0207,66.3282,66.6179,4889.2506096386,0
+RZV.US,D,20181113,000000,66.7528,66.8203,65.9582,66.0614,4775.3361108986,0
+RZV.US,D,20181114,000000,66.7915,66.9621,65.2598,65.4126,7442.7499486519,0
+RZV.US,D,20181115,000000,64.9077,65.8442,64.4851,65.8442,39581.759986979,0
+RZV.US,D,20181116,000000,65.2024,65.9483,65.2024,65.5961,18151.720923125,0
+RZV.US,D,20181119,000000,65.3948,65.5455,64.3056,64.4475,10119.236622588,0
+RZV.US,D,20181120,000000,63.4535,63.7898,62.8702,63.0596,5395.3132500589,0
+RZV.US,D,20181121,000000,62.9951,64.3998,62.9951,63.8929,13128.393956562,0
+RZV.US,D,20181123,000000,63.4147,63.7402,63.4147,63.7402,1590.7706107236,0
+RZV.US,D,20181126,000000,63.9028,63.9128,63.6846,63.9128,3698.6928838689,0
+RZV.US,D,20181127,000000,63.6261,63.8592,63.387,63.5477,3859.9877493415,0
+RZV.US,D,20181128,000000,63.8929,64.5804,62.639,64.5804,2444.6253048193,0
+RZV.US,D,20181129,000000,64.4663,64.6389,63.9842,64.3532,20950.186839074,0
+RZV.US,D,20181130,000000,64.1042,64.7252,64.1042,64.7252,29406.070161476,0
+RZV.US,D,20181203,000000,65.7757,65.7757,64.6369,65.0674,4994.0922721958,0
+RZV.US,D,20181204,000000,65.251,65.251,62.3445,62.4169,8122.2045694553,0
+RZV.US,D,20181206,000000,61.5419,61.8098,60.6601,61.8098,14774.609677292,0
+RZV.US,D,20181207,000000,61.7423,62.281,60.2583,60.538,34324.555465481,0
+RZV.US,D,20181210,000000,60.6423,60.6423,59.3635,59.8625,15894.600899417,0
+RZV.US,D,20181211,000000,60.538,60.9478,59.3685,59.9132,19374.537621988,0
+RZV.US,D,20181212,000000,60.3546,60.9259,59.9062,60.2881,10139.398480772,0
+RZV.US,D,20181213,000000,59.8596,59.8596,58.8746,59.1047,29919.18945226,0
+RZV.US,D,20181214,000000,58.4054,59.2158,57.9738,58.1345,56280.81902794,0
+RZV.US,D,20181217,000000,58.0899,58.3865,56.6367,56.6367,121888.51365184,0
+RZV.US,D,20181218,000000,57.6753,57.8369,56.717,56.8777,19394.699480172,0
+RZV.US,D,20181219,000000,57.0355,57.6128,55.7805,55.9184,8383.3006329391,0
+RZV.US,D,20181220,000000,55.5267,55.7955,54.5039,54.5039,33695.505490138,0
+RZV.US,D,20181221,000000,54.5039,55.1339,53.3919,53.6309,30283.110992483,0
+RZV.US,D,20181224,000000,53.2401,53.6042,52.3761,52.9118,48013.44907956,0
+RZV.US,D,20181226,000000,53.2312,54.9523,52.2234,54.9523,95060.137059194,0
+RZV.US,D,20181227,000000,54.1924,54.8917,53.0774,54.8917,46369.249544648,0
+RZV.US,D,20181228,000000,55.0832,56.1585,54.606,55.2648,398018.26669058,0
+RZV.US,D,20181231,000000,55.3133,55.487,54.2142,55.487,62714.46797448,0
+RZV.US,D,20190102,000000,54.4196,56.8727,53.8363,56.715,51551.855190866,0
+RZV.US,D,20190103,000000,56.7438,56.9362,55.3907,56.1148,33807.40380306,0
+RZV.US,D,20190104,000000,56.6485,58.6434,56.6485,58.6434,14220.15857723,0
+RZV.US,D,20190107,000000,58.5303,60.4309,58.4708,60.2683,19744.507719667,0
+RZV.US,D,20190108,000000,60.9388,61.0837,60.3615,61.0271,30529.085662328,0
+RZV.US,D,20190109,000000,61.3704,62.2651,61.0747,62.0915,32563.417153102,0
+RZV.US,D,20190110,000000,61.3327,61.8524,60.9924,61.788,22573.216422892,0
+RZV.US,D,20190111,000000,61.5449,62.4952,61.5449,62.3513,35857.86478038,0
+RZV.US,D,20190114,000000,61.4576,62.6093,61.4576,62.1996,29658.093388777,0
+RZV.US,D,20190115,000000,62.1113,62.1113,61.4576,61.9199,58238.535457615,0
+RZV.US,D,20190116,000000,61.8604,62.9188,61.8604,62.7839,13462.072709508,0
+RZV.US,D,20190117,000000,62.4377,63.269,62.4377,63.0706,5810.6475286509,0
+RZV.US,D,20190118,000000,63.5705,64.2719,63.4733,64.127,14341.129726334,0
+RZV.US,D,20190122,000000,63.2928,63.6291,62.5062,62.6956,49937.89844323,0
+RZV.US,D,20190123,000000,62.8702,63.1281,62.1213,62.3325,13570.946743702,0
+RZV.US,D,20190124,000000,62.4576,63.1092,62.4576,63.0746,7441.7418557427,0
+RZV.US,D,20190125,000000,63.7352,64.2619,63.521,64.2123,19360.42432126,0
+RZV.US,D,20190128,000000,63.3116,63.9792,62.9951,63.7888,29777.048352063,0
+RZV.US,D,20190129,000000,63.5507,63.7302,63.268,63.5546,9514.3808770658,0
+RZV.US,D,20190130,000000,63.6787,64.2857,63.3801,63.9356,3923.4976026213,0
+RZV.US,D,20190131,000000,64.1448,64.7818,64.1448,64.6052,20922.968330526,0
+RZV.US,D,20190201,000000,64.5674,65.0585,64.5208,64.8472,60452.307486226,0
+RZV.US,D,20190204,000000,64.5972,65.5783,64.3592,65.3461,22310.10417359,0
+RZV.US,D,20190205,000000,65.7191,66.0872,65.366,65.8828,15122.401730967,0
+RZV.US,D,20190206,000000,65.5683,65.6993,65.5207,65.6259,7860.1004130623,0
+RZV.US,D,20190207,000000,65.3461,65.3461,63.7937,64.369,68954.563082452,0
+RZV.US,D,20190208,000000,63.9266,64.2024,63.3701,63.7442,25828.348426712,0
+RZV.US,D,20190211,000000,63.761,64.6092,63.4167,64.6092,12265.466426283,0
+RZV.US,D,20190212,000000,64.9424,65.9116,64.9424,65.8937,4461.8192161362,0
+RZV.US,D,20190213,000000,66.098,66.3342,65.7687,66.2498,20057.01652152,0
+RZV.US,D,20190214,000000,65.7876,66.6297,65.617,66.5385,7887.3189216108,0
+RZV.US,D,20190215,000000,66.7687,67.6217,66.7687,67.3748,6900.3959635002,0
+RZV.US,D,20190219,000000,67.5126,68.3271,67.5126,68.0066,4743.077137804,0
+RZV.US,D,20190220,000000,67.969,69.1028,67.969,68.821,12204.980851731,0
+RZV.US,D,20190221,000000,68.5522,68.8032,67.7954,67.8945,7664.5303886767,0
+RZV.US,D,20190222,000000,68.2556,68.4739,67.9402,68.4739,4999.1327367418,0
+RZV.US,D,20190225,000000,68.8706,69.1196,68.1405,68.2258,6109.0430297752,0
+RZV.US,D,20190226,000000,67.8717,68.5343,67.6991,67.6991,13883.455545555,0
+RZV.US,D,20190227,000000,67.2359,67.5037,67.2289,67.2686,4695.6967710715,0
+RZV.US,D,20190228,000000,67.2101,67.2101,66.6307,66.7092,3683.5714902308,0
+RZV.US,D,20190301,000000,67.0087,67.8132,66.8123,67.1118,5070.7073332953,0
+RZV.US,D,20190304,000000,67.0633,67.35,66.2498,66.5484,7591.9476992141,0
+RZV.US,D,20190305,000000,66.4403,66.4403,65.865,65.8858,4329.7590450305,0
+RZV.US,D,20190306,000000,65.492,65.492,64.4623,64.4623,4607.9926879707,0
+RZV.US,D,20190307,000000,64.3304,64.3304,63.3801,63.5001,4326.7347663029,0
+RZV.US,D,20190308,000000,62.7839,63.0259,62.7739,62.9555,10399.486451347,0
+RZV.US,D,20190311,000000,62.9753,64.1974,62.9753,64.1974,7914.5374301593,0
+RZV.US,D,20190312,000000,64.1836,64.1836,63.7442,63.7442,5049.537382202,0
+RZV.US,D,20190313,000000,63.9792,64.2967,63.7699,64.1032,5216.8808051298,0
+RZV.US,D,20190314,000000,63.6389,63.6409,63.4575,63.4684,6897.3716847726,0
+RZV.US,D,20190315,000000,63.3216,63.7778,63.2828,63.2828,2628.0982142944,0
+RZV.US,D,20190318,000000,63.503,64.2351,63.503,64.1964,6307.6373328884,0
+RZV.US,D,20190319,000000,64.255,64.2847,63.518,63.5606,6728.0120760264,0
+RZV.US,D,20190320,000000,63.0736,63.9664,62.5081,63.1024,9478.0895323344,0
+RZV.US,D,20190321,000000,62.7919,64.1618,62.7919,63.8989,37021.203997601,0
+RZV.US,D,20190322,000000,63.6697,63.6697,61.6877,61.6877,43813.734019817,0
+RZV.US,D,20190325,000000,61.3545,62.3772,61.2463,61.8188,14930.864078218,0
+RZV.US,D,20190326,000000,62.2234,62.9347,62.0776,62.2324,4181.5693873775,0
+RZV.US,D,20190327,000000,62.1569,62.9268,62.1569,62.8275,5304.5848882306,0
+RZV.US,D,20190328,000000,62.7621,63.4753,62.7621,63.1955,15339.141706446,0
+RZV.US,D,20190329,000000,63.6975,63.6975,62.899,63.1291,19795.920458035,0
+RZV.US,D,20190401,000000,63.5616,64.4187,63.5616,64.3998,10805.747893755,0
+RZV.US,D,20190402,000000,64.2847,64.5427,63.6102,63.9416,10140.406573681,0
+RZV.US,D,20190403,000000,64.5049,64.6994,63.9187,64.2341,4970.9061352841,0
+RZV.US,D,20190404,000000,64.6082,65.0694,64.6082,65.0694,3135.1689476239,0
+RZV.US,D,20190405,000000,65.0734,65.5515,65.0644,65.367,9890.3995321988,0
+RZV.US,D,20190408,000000,64.9017,65.5177,64.9017,65.363,6794.5462080338,0
+RZV.US,D,20190409,000000,64.7866,64.9772,64.1667,64.1667,6773.3762569406,0
+RZV.US,D,20190410,000000,64.2947,65.1894,64.2947,65.1141,21017.72906399,0
+RZV.US,D,20190411,000000,64.9196,65.3581,64.9196,65.0644,6297.5564037963,0
+RZV.US,D,20190412,000000,65.3729,65.7291,65.1418,65.3571,3167.4279207184,0
+RZV.US,D,20190415,000000,65.5377,65.5377,64.7569,64.9196,15713.14417576,0
+RZV.US,D,20190416,000000,65.2172,65.6041,64.7718,65.6041,5485.0335189781,0
+RZV.US,D,20190417,000000,65.8719,65.8918,65.3491,65.5942,1264.1485081416,0
+RZV.US,D,20190418,000000,65.1726,65.5783,65.1726,65.3174,2453.6981410021,0
+RZV.US,D,20190422,000000,65.1021,65.2757,64.1191,64.4098,5342.8924187803,0
+RZV.US,D,20190423,000000,64.5912,65.365,64.5912,65.241,3243.0348889087,0
+RZV.US,D,20190424,000000,65.0714,65.6536,65.0714,65.5793,5541.4867218935,0
+RZV.US,D,20190425,000000,64.7183,64.7183,63.9286,64.385,3233.9620527259,0
+RZV.US,D,20190426,000000,64.14,65.1021,64.14,65.0932,19540.872952007,0
+RZV.US,D,20190429,000000,64.9672,65.6924,64.9672,65.4504,4663.4377979769,0
+RZV.US,D,20190430,000000,65.3203,65.3203,64.8333,65.0108,5325.7548393238,0
+RZV.US,D,20190501,000000,65.1219,65.1219,64.0963,64.0963,8267.3699483806,0
+RZV.US,D,20190502,000000,63.8691,64.0675,63.8592,64.0675,1160.3149384936,0
+RZV.US,D,20190503,000000,64.4663,65.8808,64.4663,65.8808,1722.8307818294,0
+RZV.US,D,20190506,000000,64.6795,66.0276,64.5248,65.7836,10896.476255584,0
+RZV.US,D,20190507,000000,64.9097,64.9097,63.9762,64.2649,3503.1228594833,0
+RZV.US,D,20190508,000000,64.0259,64.3522,63.8116,63.8116,3619.0535440418,0
+RZV.US,D,20190509,000000,63.0984,63.3533,62.4169,63.2263,3831.7611478838,0
+RZV.US,D,20190510,000000,63.0894,63.3246,62.27,63.2183,2450.6738622745,0
+RZV.US,D,20190513,000000,61.8188,61.8188,60.9319,61.0102,5133.2090936659,0
+RZV.US,D,20190514,000000,61.1263,62.02,61.1263,62.02,2783.3445223118,0
+RZV.US,D,20190515,000000,61.5201,61.9109,61.5201,61.7324,7453.8389706531,0
+RZV.US,D,20190516,000000,61.7324,62.2958,61.6362,61.6362,4495.0862821399,0
+RZV.US,D,20190517,000000,61.3584,61.7592,60.6531,60.6531,5095.9096560254,0
+RZV.US,D,20190520,000000,59.7981,60.1364,59.6512,59.8645,15754.475985038,0
+RZV.US,D,20190521,000000,60.1145,60.5678,60.1145,60.539,5354.9895336908,0
+RZV.US,D,20190522,000000,60.2335,60.2335,59.3487,59.4241,8027.4438359901,0
+RZV.US,D,20190523,000000,58.5551,58.5551,57.6593,57.8835,25608.584172505,0
+RZV.US,D,20190524,000000,58.6186,58.6682,58.1563,58.4638,18879.56400357,0
+RZV.US,D,20190528,000000,58.4995,58.4995,58.0284,58.0284,7693.7650830437,0
+RZV.US,D,20190529,000000,57.5622,57.5622,56.6287,56.9273,11860.213076783,0
+RZV.US,D,20190530,000000,56.8797,57.4074,56.3887,56.719,7130.2411467987,0
+RZV.US,D,20190531,000000,56.0405,56.0405,55.3639,55.5137,34873.966100997,0
+RZV.US,D,20190603,000000,55.5296,56.4412,55.5296,56.1158,11582.987526752,0
+RZV.US,D,20190604,000000,57.2547,58.3815,57.2547,58.2883,3321.6661358266,0
+RZV.US,D,20190605,000000,57.9858,58.0254,57.3211,57.7268,5478.9849615228,0
+RZV.US,D,20190606,000000,57.6793,57.6793,56.4958,57.1276,16686.961926051,0
+RZV.US,D,20190607,000000,57.5968,58.0403,57.5968,57.8488,12181.794714819,0
+RZV.US,D,20190610,000000,57.9083,58.7952,57.9083,58.3121,4893.2829812754,0
+RZV.US,D,20190611,000000,59.0243,59.2158,58.2456,58.2744,15537.736009559,0
+RZV.US,D,20190612,000000,58.1415,58.3141,57.7089,57.7358,11673.71588858,0
+RZV.US,D,20190613,000000,58.1017,58.9301,58.1017,58.9301,8879.2823442674,0
+RZV.US,D,20190614,000000,58.8289,58.8289,58.4034,58.4034,30784.133168357,0
+RZV.US,D,20190617,000000,58.3805,58.4292,58.1692,58.1692,5860.0440812019,0
+RZV.US,D,20190618,000000,58.9876,59.4648,58.7575,58.9311,5589.8751815353,0
+RZV.US,D,20190619,000000,58.7912,58.9589,58.6206,58.8676,20111.453538616,0
+RZV.US,D,20190620,000000,59.6314,59.6314,59.2674,59.3457,4059.5901453638,0
+RZV.US,D,20190621,000000,58.6524,58.9201,58.6018,58.7287,7575.8182126668,0
+RZV.US,D,20190624,000000,58.6602,58.6602,57.8955,57.8955,13344.125839131,0
+RZV.US,D,20190625,000000,57.7794,58.0254,57.578,57.5978,4413.4307564944,0
+RZV.US,D,20190626,000000,57.9639,58.2536,57.9639,58.1772,5905.4082621161,0
+RZV.US,D,20190627,000000,58.4748,59.308,58.4748,59.308,8601.0487013271,0
+RZV.US,D,20190628,000000,59.318,60.5212,59.318,60.3298,46591.029984673,0
+RZV.US,D,20190701,000000,61.5093,61.5093,60.3386,60.4984,6842.9346676756,0
+RZV.US,D,20190702,000000,60.1661,60.1661,59.3368,59.7236,29037.108156707,0
+RZV.US,D,20190703,000000,59.6542,60.0996,59.6542,60.0798,2794.433544313,0
+RZV.US,D,20190705,000000,59.3477,60.3794,59.3477,60.3794,4063.6225170007,0
+RZV.US,D,20190708,000000,60.051,60.5648,59.8844,59.9617,11937.836230792,0
+RZV.US,D,20190709,000000,59.6245,59.6245,59.2386,59.4816,5604.9965751733,0
+RZV.US,D,20190710,000000,59.8308,59.8308,59.2495,59.5372,8277.4508774727,0
+RZV.US,D,20190711,000000,59.4816,59.4816,58.814,59.0075,7897.3998507028,0
+RZV.US,D,20190712,000000,59.9102,60.171,59.7038,59.9627,4917.4772110963,0
+RZV.US,D,20190715,000000,59.926,60.051,59.2128,59.5471,6805.6352300351,0
+RZV.US,D,20190716,000000,59.6642,60.1462,59.6047,59.7514,11697.910118401,0
+RZV.US,D,20190717,000000,59.0352,59.1136,58.814,58.814,11104.14339488,0
+RZV.US,D,20190718,000000,58.6454,58.7178,58.3894,58.4976,20294.926448091,0
+RZV.US,D,20190719,000000,58.455,59.1335,58.455,58.7525,18680.969700457,0
+RZV.US,D,20190722,000000,58.7377,58.7783,58.2337,58.3409,12459.02026485,0
+RZV.US,D,20190723,000000,58.9777,59.0035,58.6106,59.0035,8070.7918310859,0
+RZV.US,D,20190724,000000,58.6583,60.6303,58.6583,60.5837,8920.6141535447,0
+RZV.US,D,20190725,000000,60.7841,60.8615,59.9449,60.0213,26126.743927836,0
+RZV.US,D,20190726,000000,59.8774,60.6115,59.8774,60.6035,4411.414570676,0
+RZV.US,D,20190729,000000,60.0748,60.1383,60.0213,60.1204,3408.3621260182,0
+RZV.US,D,20190730,000000,59.3953,60.9874,59.3953,60.9874,13481.226474783,0
+RZV.US,D,20190731,000000,61.2493,61.8901,60.8465,60.8475,10806.755986665,0
+RZV.US,D,20190801,000000,60.6462,60.7117,58.574,58.8736,10248.272514967,0
+RZV.US,D,20190802,000000,58.4946,58.4946,57.6375,58.3031,4650.3325901573,0
+RZV.US,D,20190805,000000,56.9184,56.9184,56.3122,56.6743,7387.3048386457,0
+RZV.US,D,20190806,000000,56.969,57.0087,56.2399,56.956,9450.8710237859,0
+RZV.US,D,20190807,000000,56.1377,56.9114,56.1377,56.8449,35951.617420936,0
+RZV.US,D,20190808,000000,57.6237,58.2387,57.6237,58.2387,6362.0743499854,0
+RZV.US,D,20190809,000000,57.9242,57.9341,56.9015,57.0929,45224.055999794,0
+RZV.US,D,20190812,000000,56.4561,56.5136,56.2547,56.2547,4810.6193627207,0
+RZV.US,D,20190813,000000,56.3202,57.8757,56.3202,57.0315,4788.4413187182,0
+RZV.US,D,20190814,000000,55.5703,55.5733,54.8541,54.9126,22248.610506129,0
+RZV.US,D,20190815,000000,54.6031,54.737,53.8789,54.117,14297.781731238,0
+RZV.US,D,20190816,000000,54.2252,55.5871,54.2252,55.5296,26148.921971838,0
+RZV.US,D,20190819,000000,55.9353,56.6694,55.9353,56.2359,13597.157159341,0
+RZV.US,D,20190820,000000,55.857,56.1089,55.7607,55.8768,16443.003442024,0
+RZV.US,D,20190821,000000,56.2746,56.5136,56.1913,56.5136,21169.95109328,0
+RZV.US,D,20190822,000000,56.5236,56.8152,56.2845,56.5632,8207.8924667376,0
+RZV.US,D,20190823,000000,55.8728,56.2746,54.2639,54.3025,28110.670773149,0
+RZV.US,D,20190826,000000,54.7946,55.0981,54.5842,54.9592,5939.683421029,0
+RZV.US,D,20190827,000000,55.1427,55.1427,53.9642,53.9642,9746.2422461827,0
+RZV.US,D,20190828,000000,53.8849,55.3749,53.8849,55.1229,6679.6236163846,0
+RZV.US,D,20190829,000000,55.9254,56.4343,55.9066,56.3301,18415.841265336,0
+RZV.US,D,20190830,000000,56.4561,56.6793,56.0027,56.1773,171884.8814838,0
+RZV.US,D,20190903,000000,55.5683,55.5683,54.984,55.1983,70915.303790853,0
+RZV.US,D,20190904,000000,55.6546,55.9086,55.5851,55.857,8928.6788968183,0
+RZV.US,D,20190905,000000,56.2547,57.8082,56.2547,57.3548,5804.5989711957,0
+RZV.US,D,20190906,000000,57.8359,57.8359,57.4987,57.4987,13728.209237538,0
+RZV.US,D,20190909,000000,58.5045,59.4618,58.5045,59.4608,10202.908334052,0
+RZV.US,D,20190910,000000,59.8962,61.655,59.8962,61.655,9649.4653268991,0
+RZV.US,D,20190911,000000,61.8762,63.2422,61.5588,63.2422,17177.903172833,0
+RZV.US,D,20190912,000000,63.2878,63.4654,62.3018,63.3106,43626.228738705,0
+RZV.US,D,20190913,000000,63.7034,64.2233,63.3751,63.3751,18104.340556391,0
+RZV.US,D,20190916,000000,63.4892,63.9108,63.3751,63.7124,27444.321360165,0
+RZV.US,D,20190917,000000,63.5278,63.5278,62.7948,63.1896,10387.389336436,0
+RZV.US,D,20190918,000000,62.9396,63.1807,62.1947,62.6798,17669.852512525,0
+RZV.US,D,20190919,000000,62.8702,62.892,62.1183,62.1183,14082.049848668,0
+RZV.US,D,20190920,000000,62.0786,62.5717,61.7998,62.1113,28674.194709393,0
+RZV.US,D,20190923,000000,61.7988,62.7174,61.6729,62.4377,6029.4036899481,0
+RZV.US,D,20190924,000000,62.6698,62.6698,61.5856,61.5856,10609.169776461,0
+RZV.US,D,20190925,000000,61.3614,62.6886,61.1412,62.5726,18065.024932933,0
+RZV.US,D,20190926,000000,62.3415,62.3415,61.8088,62.1183,6620.1461347416,0
+RZV.US,D,20190927,000000,62.4576,62.5647,61.6034,61.8504,18247.489749499,0
+RZV.US,D,20190930,000000,61.8752,62.4883,61.8752,62.0985,17633.561167793,0
+RZV.US,D,20191001,000000,62.7085,63.3474,60.6273,60.7027,64335.481372479,0
+RZV.US,D,20191002,000000,60.1998,60.2543,59.3398,59.7356,16326.064664556,0
+RZV.US,D,20191003,000000,59.4548,59.6086,58.4956,59.437,14838.119530571,0
+RZV.US,D,20191004,000000,59.3497,59.9965,59.2604,59.9885,9085.9413906541,0
+RZV.US,D,20191007,000000,59.8041,60.2484,59.689,59.8308,8339.9526378433,0
+RZV.US,D,20191008,000000,58.8398,59.1156,58.6592,58.7207,7793.5662810548,0
+RZV.US,D,20191009,000000,59.1453,59.2792,58.825,58.8596,14085.074127396,0
+RZV.US,D,20191010,000000,58.815,59.066,58.694,58.811,6574.7819538274,0
+RZV.US,D,20191011,000000,60.0451,60.8495,60.0381,60.0381,27456.418475076,0
+RZV.US,D,20191014,000000,59.5253,59.7851,59.4866,59.7851,24125.679503066,0
+RZV.US,D,20191015,000000,59.93,60.9844,59.93,60.7305,4515.248140324,0
+RZV.US,D,20191016,000000,61.1998,61.3902,60.9348,61.0639,4525.329069416,0
+RZV.US,D,20191017,000000,61.4775,61.8782,61.4586,61.7701,11093.054372879,0
+RZV.US,D,20191018,000000,61.5568,61.5658,61.1798,61.3327,5760.2428831907,0
+RZV.US,D,20191021,000000,61.9923,62.7363,61.9249,62.0985,9442.8062805123,0
+RZV.US,D,20191022,000000,62.1183,62.7769,61.7612,62.5002,4092.8572113676,0
+RZV.US,D,20191023,000000,62.655,63.1549,62.4962,63.1549,3621.0697298602,0
+RZV.US,D,20191024,000000,63.4842,63.8611,63.3285,63.4327,4186.6098519235,0
+RZV.US,D,20191025,000000,63.508,64.0983,63.508,64.0575,6198.7632986944,0
+RZV.US,D,20191028,000000,64.3363,65.0228,64.3363,64.5834,37792.395073142,0
+RZV.US,D,20191029,000000,64.2689,64.8958,64.0814,64.617,8441.7700216729,0
+RZV.US,D,20191030,000000,64.6855,64.6855,63.6271,63.9534,4924.5338614607,0
+RZV.US,D,20191031,000000,63.7452,63.7452,62.7482,63.3176,4956.7928345552,0
+RZV.US,D,20191101,000000,64.2649,64.7341,64.2649,64.6875,72091.748215894,0
+RZV.US,D,20191104,000000,65.3045,65.6596,65.2162,65.6288,8979.0835422785,0
+RZV.US,D,20191105,000000,65.6735,66.4373,65.6735,66.1487,27225.565198868,0
+RZV.US,D,20191106,000000,66.0524,66.1586,65.606,65.862,46973.097197262,0
+RZV.US,D,20191107,000000,66.2538,66.6417,65.9979,66.0961,5211.8403405838,0
+RZV.US,D,20191108,000000,66.1863,66.1863,65.7251,65.8768,9032.5124664663,0
+RZV.US,D,20191111,000000,65.5664,65.606,65.3045,65.606,5048.5292892928,0
+RZV.US,D,20191112,000000,65.5961,65.9036,65.4414,65.5892,4287.4191428439,0
+RZV.US,D,20191113,000000,65.1597,65.2857,64.8204,65.1209,18812.021778653,0
+RZV.US,D,20191114,000000,65.0724,65.9751,65.0724,65.3749,10461.988211718,0
+RZV.US,D,20191115,000000,65.7787,65.7787,65.2589,65.3393,9586.9635665284,0
+RZV.US,D,20191118,000000,65.2757,65.2757,64.9454,65.1111,10627.315448827,0
+RZV.US,D,20191119,000000,65.1111,65.1111,64.6458,64.6458,4799.5303407194,0
+RZV.US,D,20191120,000000,64.375,64.6825,63.8711,63.8711,6588.8952545563,0
+RZV.US,D,20191121,000000,63.9683,63.9683,63.263,63.6499,17178.911265743,0
+RZV.US,D,20191122,000000,64.1608,64.1856,64.0755,64.0755,4398.3093628563,0
+RZV.US,D,20191125,000000,64.2887,65.8947,64.2887,65.8462,6412.4789954456,0
+RZV.US,D,20191126,000000,66.1973,66.1973,65.6636,65.6636,34294.312678205,0
+RZV.US,D,20191127,000000,65.9036,66.1973,65.8422,65.9929,7691.7488972252,0
+RZV.US,D,20191129,000000,65.8183,65.8183,65.4017,65.4027,1468.79136871,0
+RZV.US,D,20191202,000000,65.8947,65.8947,63.3146,64.5704,6547.5634452789,0
+RZV.US,D,20191203,000000,63.5705,64.2094,63.5705,64.1905,4684.6077490702,0
+RZV.US,D,20191204,000000,64.994,65.1181,64.5932,64.5932,15555.881681925,0
+RZV.US,D,20191205,000000,64.6072,65.2837,64.6072,64.9177,7796.5905597824,0
+RZV.US,D,20191206,000000,65.3829,66.6447,65.3829,66.3877,37391.17409528,0
+RZV.US,D,20191209,000000,66.2072,66.7488,66.2072,66.6615,8311.7260363856,0
+RZV.US,D,20191210,000000,66.3312,66.7092,66.3262,66.3262,5664.4740568163,0
+RZV.US,D,20191211,000000,66.5454,66.5891,66.2449,66.3689,14191.931975772,0
+RZV.US,D,20191212,000000,66.9314,67.5999,66.9314,67.468,19298.930653798,0
+RZV.US,D,20191213,000000,67.3896,67.3896,66.3114,66.3481,7425.6123691954,0
+RZV.US,D,20191216,000000,67.0762,67.3202,66.4383,66.4383,23036.939161126,0
+RZV.US,D,20191217,000000,66.5653,67.0712,66.5653,67.0712,13115.288748742,0
+RZV.US,D,20191218,000000,67.3202,67.5514,66.9412,67.4263,11625.327428938,0
+RZV.US,D,20191219,000000,67.8827,67.8827,67.1386,67.2131,3680.5472115032,0
+RZV.US,D,20191220,000000,67.7666,67.7666,66.9264,67.096,6937.6954011408,0
+RZV.US,D,20191223,000000,67.4819,67.6138,66.7677,67.466,20971.356790168,0
+RZV.US,D,20191224,000000,68.1554,68.1554,67.3995,67.4194,7801.6310243285,0
+RZV.US,D,20191226,000000,67.6595,67.8251,67.6595,67.7487,2938.5908303292,0
+RZV.US,D,20191227,000000,67.7487,67.8965,66.9124,67.0395,5912.4649124805,0
+RZV.US,D,20191230,000000,67.0573,68.0304,66.7409,67.2319,6183.6419050563,0
+RZV.US,D,20191231,000000,67.0285,68.335,66.9124,67.8647,16941.00133917,0
+RZV.US,D,20200102,000000,68.7467,68.7467,66.9611,67.5037,58118.572401419,0
+RZV.US,D,20200103,000000,67.582,67.582,66.8837,67.3817,13796.759555364,0
+RZV.US,D,20200106,000000,67.0007,68.1932,66.8331,67.9898,21062.085151996,0
+RZV.US,D,20200107,000000,67.4749,67.959,66.8629,67.3311,12798.747575252,0
+RZV.US,D,20200108,000000,67.7289,67.7289,66.0694,66.1903,32852.739818043,0
+RZV.US,D,20200109,000000,65.4771,65.5981,64.8442,65.3193,12713.05967797,0
+RZV.US,D,20200110,000000,64.874,64.9543,64.1062,64.1984,49486.272819907,0
+RZV.US,D,20200113,000000,63.503,64.2143,63.3294,64.135,17778.726546719,0
+RZV.US,D,20200114,000000,64.1736,65.1557,63.8235,64.5159,5980.0071373971,0
+RZV.US,D,20200115,000000,63.8731,64.5814,63.8731,64.371,7860.1004130623,0
+RZV.US,D,20200116,000000,64.6895,66.1467,64.6895,65.3591,14208.061462318,0
+RZV.US,D,20200117,000000,65.3115,65.3115,64.8144,64.8749,11984.208504615,0
+RZV.US,D,20200121,000000,64.6895,64.6895,63.3008,63.3831,13983.256743567,0
+RZV.US,D,20200122,000000,63.3969,63.4604,62.9317,63.0776,18410.80080079,0
+RZV.US,D,20200123,000000,62.5081,63.1579,62.2909,63.0766,3903.3357444372,0
+RZV.US,D,20200124,000000,62.8504,62.8504,61.0687,61.5886,32397.081823083,0
+RZV.US,D,20200127,000000,60.0272,60.5708,59.6284,60.0758,10313.798554065,0
+RZV.US,D,20200128,000000,60.3774,60.6184,60.3774,60.4259,6438.6894110849,0
+RZV.US,D,20200129,000000,60.6591,60.8655,59.6978,59.6978,7402.4262322837,0
+RZV.US,D,20200130,000000,58.9985,59.3805,58.44,59.3805,12685.841169421,0
+RZV.US,D,20200131,000000,58.7475,58.7475,57.7536,57.955,11718.071976585,0
+RZV.US,D,20200203,000000,57.9996,58.7188,57.9599,58.0581,21407.861019853,0
+RZV.US,D,20200204,000000,58.6315,58.8528,58.2992,58.2992,6180.6176263287,0
+RZV.US,D,20200205,000000,59.7128,60.7256,59.7128,60.6978,10262.385815695,0
+RZV.US,D,20200206,000000,61.1095,61.1095,59.7871,59.8566,22249.618599038,0
+RZV.US,D,20200207,000000,59.5411,59.5411,58.3389,58.5025,7056.6503644268,0
+RZV.US,D,20200210,000000,58.2605,58.2953,57.832,57.9351,16917.815202259,0
+RZV.US,D,20200211,000000,58.4312,58.9995,58.3676,58.5045,7020.3590196955,0
+RZV.US,D,20200212,000000,59.1354,59.7465,58.7475,59.2306,31035.14830275,0
+RZV.US,D,20200213,000000,59.6086,59.6086,58.9469,59.067,3166.4198278092,0
+RZV.US,D,20200214,000000,59.0472,59.0472,58.1157,58.4302,10845.063517215,0
+RZV.US,D,20200218,000000,58.0482,58.4322,57.6871,58.0959,9601.0768672573,0
+RZV.US,D,20200219,000000,58.2605,58.6534,58.0383,58.5918,9938.7879918406,0
+RZV.US,D,20200220,000000,59.6681,59.6681,58.9886,59.5064,227769.51999842,0
+RZV.US,D,20200221,000000,58.9985,58.9985,58.0383,58.2208,26626.758010801,0
+RZV.US,D,20200224,000000,55.9601,56.1139,55.5841,56.0008,21987.514442645,0
+RZV.US,D,20200225,000000,56.5315,56.5315,53.2133,53.4723,29937.335124626,0
+RZV.US,D,20200226,000000,53.4315,53.5675,51.5032,51.5319,53261.580764875,0
+RZV.US,D,20200227,000000,50.0847,51.3187,48.4816,49.7384,19093.279700321,0
+RZV.US,D,20200228,000000,49.1334,51.1471,48.1523,49.7166,95032.918550645,0
+RZV.US,D,20200302,000000,50.2691,50.792,48.3755,49.9032,92946.166228593,0
+RZV.US,D,20200303,000000,49.9775,49.9775,47.9688,48.5699,64806.260761078,0
+RZV.US,D,20200304,000000,49.8039,49.8833,48.4052,49.6005,19540.872952007,0
+RZV.US,D,20200305,000000,48.4241,48.4241,46.7248,47.2397,128195.14289182,0
+RZV.US,D,20200306,000000,45.7458,46.711,44.6665,45.4363,72159.29044081,0
+RZV.US,D,20200309,000000,42.3939,42.3939,38.9974,39.0063,67531.135894655,0
+RZV.US,D,20200310,000000,41.9753,41.9753,38.8764,40.7532,61842.467608019,0
+RZV.US,D,20200311,000000,38.9002,39.2782,37.4847,37.8308,33847.727519428,0
+RZV.US,D,20200312,000000,34.7627,36.9311,33.6815,33.6853,44697.831501188,0
+RZV.US,D,20200313,000000,36.1118,36.826,33.7122,36.826,34382.016761306,0
+RZV.US,D,20200316,000000,33.1894,35.0156,33.0148,33.0227,223924.65364272,0
+RZV.US,D,20200317,000000,33.2687,35.3251,32.4415,34.218,42420.549619297,0
+RZV.US,D,20200318,000000,32.3631,32.9186,29.6312,30.8781,41464.877541372,0
+RZV.US,D,20200319,000000,30.9158,34.1209,29.8207,33.5862,48380.39489851,0
+RZV.US,D,20200320,000000,34.1506,34.1506,31.7511,32.0437,64425.201641399,0
+RZV.US,D,20200323,000000,32.3135,32.8313,31.0269,31.6896,37510.129058565,0
+RZV.US,D,20200324,000000,33.6815,34.2468,32.5893,33.7013,24997.679869527,0
+RZV.US,D,20200325,000000,33.9334,35.339,32.9602,33.7013,55525.757438947,0
+RZV.US,D,20200326,000000,33.9632,37.8963,33.9433,35.2418,161276.71980025,0
+RZV.US,D,20200327,000000,34.1972,34.5782,33.2667,33.5138,88788.791071037,0
+RZV.US,D,20200330,000000,33.5336,34.5732,32.6041,33.3778,24953.323781523,0
+RZV.US,D,20200331,000000,33.8471,34.1774,33.0049,33.8381,26142.873414383,0
+RZV.US,D,20200401,000000,32.3423,32.5416,31.1341,31.1341,41754.200206313,0
+RZV.US,D,20200402,000000,31.631,32.5198,30.8939,31.6598,32687.412580934,0
+RZV.US,D,20200403,000000,31.7381,32.0874,29.7354,30.6747,100261.89647069,0
+RZV.US,D,20200406,000000,32.1965,33.0743,32.1339,33.0357,23086.335713677,0
+RZV.US,D,20200407,000000,34.0713,35.2269,33.0109,33.4166,19910.843049685,0
+RZV.US,D,20200408,000000,33.8381,35.3935,33.6467,35.3301,19027.753661222,0
+RZV.US,D,20200409,000000,36.5006,38.3,36.5006,37.6533,32630.959378018,0
+RZV.US,D,20200413,000000,37.8001,37.8001,36.4897,37.0472,26843.49798628,0
+RZV.US,D,20200414,000000,37.9836,38.1751,36.7357,37.185,22205.262511033,0
+RZV.US,D,20200415,000000,35.9461,35.9461,34.9541,35.5404,42841.932455345,0
+RZV.US,D,20200416,000000,35.4382,35.4878,34.0623,34.608,24601.49935621,0
+RZV.US,D,20200417,000000,35.8181,36.5611,35.6217,36.3448,10555.740852274,0
+RZV.US,D,20200420,000000,35.087,36.5462,35.087,35.5841,24995.663683709,0
+RZV.US,D,20200421,000000,34.7071,35.3202,34.4611,35.1257,58496.607242371,0
+RZV.US,D,20200422,000000,35.7487,35.7487,35.2319,35.2814,8154.4635425498,0
+RZV.US,D,20200423,000000,35.4778,36.7198,35.4778,35.7785,14390.526278885,0
+RZV.US,D,20200424,000000,36.9678,37.0323,35.9262,36.697,298079.96804375,0
+RZV.US,D,20200427,000000,36.6673,38.6968,36.6375,38.3943,27585.454367453,0
+RZV.US,D,20200428,000000,39.5271,40.1223,38.8634,39.917,31987.796101947,0
+RZV.US,D,20200429,000000,41.2541,42.8661,40.9902,42.4932,14119.349286309,0
+RZV.US,D,20200430,000000,42.3185,42.5516,41.0895,42.0834,40578.763874182,0
+RZV.US,D,20200501,000000,41.1966,41.1966,39.3128,39.92,13618.327110434,0
+RZV.US,D,20200504,000000,39.0381,40.16,38.6393,39.79,9701.8861581777,0
+RZV.US,D,20200505,000000,41.1093,41.1163,39.1839,39.2414,8920.6141535447,0
+RZV.US,D,20200506,000000,39.2533,39.5271,38.0729,38.1027,17154.717035921,0
+RZV.US,D,20200507,000000,38.7643,39.2831,38.6046,38.7256,8192.7710730995,0
+RZV.US,D,20200508,000000,39.2434,41.2144,39.2434,41.2144,8918.5979677263,0
+RZV.US,D,20200511,000000,40.7948,41.1867,40.3762,40.649,7831.8738116046,0
+RZV.US,D,20200512,000000,40.9228,40.9228,39.0381,39.0381,12039.653614622,0
+RZV.US,D,20200513,000000,38.8436,38.8436,36.8309,37.185,18570.079480444,0
+RZV.US,D,20200514,000000,36.4719,37.1265,35.1357,37.0571,8769.4002171641,0
+RZV.US,D,20200515,000000,37.0075,37.8487,37.0075,37.4777,15319.98794117,0
+RZV.US,D,20200518,000000,39.1056,40.6252,39.1056,40.6252,11230.155008531,0
+RZV.US,D,20200519,000000,40.0151,40.6193,39.7414,39.7612,4683.599656161,0
+RZV.US,D,20200520,000000,40.8246,41.2462,40.406,40.7324,6247.1517583362,0
+RZV.US,D,20200521,000000,41.4,41.4793,41.2323,41.2323,5080.7882623873,0
+RZV.US,D,20200522,000000,40.9902,41.273,40.6094,41.2154,5035.4240814731,0
+RZV.US,D,20200526,000000,42.8055,43.9196,42.8055,43.5664,14143.54351613,0
+RZV.US,D,20200527,000000,44.9433,46.1535,44.113,46.1535,122859.3071234,0
+RZV.US,D,20200528,000000,46.3787,46.3787,44.3085,44.3085,43276.420499211,0
+RZV.US,D,20200529,000000,43.8709,43.8709,43.0307,43.5337,17627.512610339,0
+RZV.US,D,20200601,000000,43.5288,44.8917,43.4305,44.2559,11656.578309124,0
+RZV.US,D,20200602,000000,44.5733,45.5771,44.5733,45.5186,18331.161460962,0
+RZV.US,D,20200603,000000,45.968,47.5303,45.968,47.3836,19758.621020395,0
+RZV.US,D,20200604,000000,47.207,49.1493,46.8261,49.1026,16771.641730424,0
+RZV.US,D,20200605,000000,51.2393,52.7461,51.2393,52.3315,112373.12468186,0
+RZV.US,D,20200608,000000,54.2142,56.5276,54.2142,56.5276,32827.537495313,0
+RZV.US,D,20200609,000000,54.7906,54.8987,53.0735,53.5992,41706.819839581,0
+RZV.US,D,20200610,000000,52.7024,52.7024,50.0966,50.3614,35767.136418552,0
+RZV.US,D,20200611,000000,47.324,47.7436,44.9175,45.3391,68784.195380796,0
+RZV.US,D,20200612,000000,48.3884,48.5729,45.0326,46.2596,21908.883195727,0
+RZV.US,D,20200615,000000,44.8748,47.5878,44.6318,47.4431,11578.955155116,0
+RZV.US,D,20200616,000000,49.3536,50.1878,47.8915,48.0859,12828.990362528,0
+RZV.US,D,20200617,000000,48.4955,48.6473,46.4749,46.4749,12184.818993547,0
+RZV.US,D,20200618,000000,46.087,47.0621,45.5989,46.2993,17496.460532142,0
+RZV.US,D,20200619,000000,47.5591,47.5591,45.2111,45.6724,4056.5658666362,0
+RZV.US,D,20200622,000000,45.1387,45.8539,44.7013,45.3391,10799.699336301,0
+RZV.US,D,20200623,000000,45.9927,46.1684,45.231,45.8738,17281.736742482,0
+RZV.US,D,20200624,000000,44.1438,44.5554,43.3829,43.7132,16269.61146164,0
+RZV.US,D,20200625,000000,43.1468,44.1884,43.129,44.1289,4018.2583360865,0
+RZV.US,D,20200626,000000,43.5684,43.5684,42.8055,42.8055,7578.8424913944,0
+RZV.US,D,20200629,000000,43.5297,45.5811,43.5297,45.1665,17426.902121406,0
+RZV.US,D,20200630,000000,45.4442,46.0424,45.3579,46.0424,9552.6884076155,0
+RZV.US,D,20200701,000000,46.6485,46.6485,44.7509,44.7509,9246.2281632176,0
+RZV.US,D,20200702,000000,45.8836,46.5294,45.2974,45.2974,7189.7186284417,0
+RZV.US,D,20200706,000000,46.4323,46.6237,45.85,45.9829,8485.1180167687,0
+RZV.US,D,20200707,000000,45.2796,45.6804,45.0673,45.1317,8351.0416598445,0
+RZV.US,D,20200708,000000,44.975,45.2895,44.3392,45.2895,5891.2949613872,0
+RZV.US,D,20200709,000000,44.4632,44.5544,43.1101,43.6071,12924.759188903,0
+RZV.US,D,20200710,000000,43.3334,44.8202,43.3334,44.6923,9377.2802414141,0
+RZV.US,D,20200713,000000,45.1515,45.2408,43.989,43.989,7560.6968190287,0
+RZV.US,D,20200714,000000,43.989,45.1417,43.8075,45.1417,4436.6168934061,0
+RZV.US,D,20200715,000000,45.9432,47.4699,45.9432,47.3508,5711.8544235489,0
+RZV.US,D,20200716,000000,46.9212,47.6018,46.8865,47.2337,13551.792978427,0
+RZV.US,D,20200717,000000,47.447,47.7416,47.0274,47.2139,10022.459703305,0
+RZV.US,D,20200720,000000,46.6287,47.0581,46.2081,46.5394,6958.8653522341,0
+RZV.US,D,20200721,000000,46.5592,48.4886,46.5592,48.2208,5504.1872842529,0
+RZV.US,D,20200722,000000,47.7912,48.3844,47.7912,47.9966,2618.0172852024,0
+RZV.US,D,20200723,000000,48.2902,48.933,48.2902,48.6215,8762.3435667997,0
+RZV.US,D,20200724,000000,48.5917,48.7197,47.8983,47.8983,1297.4155741453,0
+RZV.US,D,20200727,000000,47.7317,48.1731,47.5373,48.1731,4036.4040084521,0
+RZV.US,D,20200728,000000,48.1821,48.3447,47.9192,47.9281,1622.021490909,0
+RZV.US,D,20200729,000000,48.1523,49.4914,48.1523,49.0332,4004.1450353576,0
+RZV.US,D,20200730,000000,47.4064,48.7783,47.1346,48.7783,3730.9518569634,0
+RZV.US,D,20200731,000000,46.705,47.3508,46.705,47.331,2726.8913193964,0
+RZV.US,D,20200803,000000,47.6146,48.5709,47.5562,48.436,12779.593809977,0
+RZV.US,D,20200804,000000,48.4261,49.5312,48.4261,49.5312,24894.854392789,0
+RZV.US,D,20200805,000000,49.6978,50.9011,49.6195,50.8663,11967.070925159,0
+RZV.US,D,20200806,000000,50.9298,50.9298,50.5082,50.548,4650.3325901573,0
+RZV.US,D,20200807,000000,50.3614,51.8772,50.3614,51.8772,11200.920314164,0
+RZV.US,D,20200810,000000,52.0438,53.7619,52.0438,53.6369,23511.750921361,0
+RZV.US,D,20200811,000000,54.4969,54.9463,53.3234,53.7352,202847.44709709,0
+RZV.US,D,20200812,000000,54.5565,54.5565,53.4792,53.9881,48861.2552162,0
+RZV.US,D,20200813,000000,53.9394,53.9544,52.9416,53.2629,35348.777861232,0
+RZV.US,D,20200814,000000,52.7174,54.0268,52.7174,53.9454,14738.31833256,0
+RZV.US,D,20200817,000000,53.8809,54.0079,53.4355,53.9276,7207.8643008074,0
+RZV.US,D,20200818,000000,53.9196,53.9196,52.7769,52.892,6967.9381884169,0
+RZV.US,D,20200819,000000,53.5278,53.5278,52.8632,52.8632,3684.57958314,0
+RZV.US,D,20200820,000000,52.1401,52.6986,52.0538,52.3067,38148.251870091,0
+RZV.US,D,20200821,000000,51.9466,52.1401,51.526,51.5826,12485.230680489,0
+RZV.US,D,20200824,000000,52.0924,53.2451,52.0835,53.2451,14871.386596575,0
+RZV.US,D,20200825,000000,53.5794,53.5794,52.8423,53.1737,21925.012682274,0
+RZV.US,D,20200826,000000,53.3334,53.3334,52.4812,52.5418,11236.203565986,0
+RZV.US,D,20200827,000000,52.64,53.3929,52.3255,52.879,106056.41451279,0
+RZV.US,D,20200828,000000,52.888,53.2223,52.6132,53.2223,11873.318284603,0
+RZV.US,D,20200831,000000,52.6598,53.0596,52.1499,52.2868,12193.89182973,0
+RZV.US,D,20200901,000000,52.1103,53.3384,52.0636,53.3384,48378.378712692,0
+RZV.US,D,20200902,000000,53.3879,53.5804,52.9286,53.5804,5511.2439346174,0
+RZV.US,D,20200903,000000,53.5675,53.7639,51.9952,52.0538,9316.7946668618,0
+RZV.US,D,20200904,000000,52.4257,52.7422,51.0211,52.1401,26769.907203908,0
+RZV.US,D,20200908,000000,51.163,51.407,50.5767,50.8515,25352.528573567,0
+RZV.US,D,20200909,000000,51.1927,51.5141,50.9914,51.4427,4961.8332991013,0
+RZV.US,D,20200910,000000,51.8574,51.8574,50.8197,50.9298,9557.7288721615,0
+RZV.US,D,20200911,000000,50.7126,51.0548,50.3426,50.535,4774.3280179894,0
+RZV.US,D,20200914,000000,50.9298,51.6152,50.911,51.6152,2435.5524686365,0
+RZV.US,D,20200915,000000,51.9069,52.3315,51.6322,51.7303,4938.6471621896,0
+RZV.US,D,20200916,000000,51.8374,52.9713,51.8374,52.27,24530.932852566,0
+RZV.US,D,20200917,000000,52.0002,52.3067,51.9317,52.1489,4905.3800961859,0
+RZV.US,D,20200918,000000,52.1698,52.887,51.9317,52.3136,2057.517627685,0
+RZV.US,D,20200921,000000,50.2087,50.2375,49.1999,49.8347,21868.559479359,0
+RZV.US,D,20200922,000000,50.4914,50.4914,49.8734,50.4527,8363.138774755,0
+RZV.US,D,20200923,000000,50.5796,51.0201,48.6274,48.6274,16344.210336922,0
+RZV.US,D,20200924,000000,48.4638,49.5123,48.1027,48.5868,9375.2640555956,0
+RZV.US,D,20200925,000000,48.1612,48.8666,48.1612,48.5461,3518.2442531214,0
+RZV.US,D,20200928,000000,49.7771,50.4427,49.7771,50.2186,84244.308236346,0
+RZV.US,D,20200929,000000,49.9032,49.9032,49.4141,49.4141,7488.1141295661,0
+RZV.US,D,20200930,000000,49.7583,50.1392,49.2385,49.5322,22525.83605616,0
+RZV.US,D,20201001,000000,49.5629,50.2027,49.4776,50.0797,7308.6735917278,0
+RZV.US,D,20201002,000000,49.9329,51.2562,49.9329,51.2552,4084.7924680939,0
+RZV.US,D,20201005,000000,51.9615,52.8513,51.9615,52.7064,45688.786830936,0
+RZV.US,D,20201006,000000,53.4772,53.996,52.521,52.521,7980.0634692575,0
+RZV.US,D,20201007,000000,53.2045,54.1736,53.2045,54.1538,1964.7730800383,0
+RZV.US,D,20201008,000000,54.4861,55.0931,54.0208,55.0246,13626.391853708,0
+RZV.US,D,20201009,000000,55.729,55.851,55.0832,55.1725,7642.3523446743,0
+RZV.US,D,20201012,000000,55.1715,55.4165,54.7966,55.1199,5331.8033967791,0
+RZV.US,D,20201013,000000,54.5992,54.7311,54.0258,54.6587,3836.8016124298,0
+RZV.US,D,20201014,000000,55.1804,55.1804,54.4761,54.5357,4025.3149864509,0
+RZV.US,D,20201015,000000,53.7818,55.3183,53.7818,55.2945,5206.7998760378,0
+RZV.US,D,20201016,000000,55.2985,55.2985,54.7311,54.7311,1469.7994616192,0
+RZV.US,D,20201019,000000,55.2658,55.3213,54.0545,54.0545,3876.1172358887,0
+RZV.US,D,20201020,000000,55.1071,55.1071,54.5842,54.5842,2951.6960381488,0
+RZV.US,D,20201021,000000,54.9165,54.9165,54.1944,54.1944,2182.5211484263,0
+RZV.US,D,20201022,000000,54.1101,55.0644,53.8789,55.0246,15131.47456715,0
+RZV.US,D,20201023,000000,55.0931,55.1021,54.5803,55.0743,4353.9532748514,0
+RZV.US,D,20201026,000000,54.368,54.368,52.8652,53.4097,3017.2220772471,0
+RZV.US,D,20201027,000000,52.9306,52.9683,52.6946,52.7044,5402.3699004233,0
+RZV.US,D,20201028,000000,51.5101,51.7055,51.1273,51.156,6165.4962326906,0
+RZV.US,D,20201029,000000,52.1847,52.2134,51.4804,52.0786,5308.6172598674,0
+RZV.US,D,20201030,000000,51.4338,51.6817,50.296,50.7453,8524.4336402276,0
+RZV.US,D,20201102,000000,51.5101,52.029,51.1868,52.0091,4133.1809277357,0
+RZV.US,D,20201103,000000,53.3016,53.7133,52.8364,53.38,10294.644788789,0
+RZV.US,D,20201104,000000,52.8116,52.889,51.657,52.4792,48895.530375114,0
+RZV.US,D,20201105,000000,52.508,54.7836,52.508,54.6269,3646.2720525903,0
+RZV.US,D,20201106,000000,54.4662,54.5188,54.0357,54.0793,8561.7330778682,0
+RZV.US,D,20201109,000000,58.4331,58.452,56.1605,56.3093,28207.447692433,0
+RZV.US,D,20201110,000000,56.6982,58.1772,56.351,58.0552,22258.691435221,0
+RZV.US,D,20201111,000000,57.4719,57.7189,57.2279,57.7189,13428.805643505,0
+RZV.US,D,20201112,000000,56.8946,56.9045,56.3172,56.4541,10990.22889614,0
+RZV.US,D,20201113,000000,57.1694,58.5491,57.1694,58.4024,4090.8410255492,0
+RZV.US,D,20201116,000000,59.9975,60.5282,59.7445,60.302,39041.422187646,0
+RZV.US,D,20201117,000000,59.926,61.5747,59.3328,61.1878,7630.2552297638,0
+RZV.US,D,20201118,000000,61.9279,62.4476,61.041,61.041,64814.325504351,0
+RZV.US,D,20201119,000000,61.1938,61.6312,60.4191,61.533,5607.0127609917,0
+RZV.US,D,20201120,000000,61.2225,61.2424,60.801,61.1352,12575.959042318,0
+RZV.US,D,20201123,000000,61.5658,64.1786,61.5658,63.6509,233978.36422621,0
+RZV.US,D,20201124,000000,65.246,67.6961,64.6785,66.1477,83668.68718519,0
+RZV.US,D,20201125,000000,66.226,66.226,64.4435,64.991,87147.615814853,0
+RZV.US,D,20201127,000000,65.9503,65.9503,64.3185,64.749,25107.561996631,0
+RZV.US,D,20201130,000000,64.62,64.62,62.5151,62.5151,17638.601632339,0
+RZV.US,D,20201201,000000,63.6707,63.9446,63.2501,63.4157,20223.351851538,0
+RZV.US,D,20201202,000000,63.0339,64.0139,62.8087,63.7848,13949.989677563,0
+RZV.US,D,20201203,000000,64.1102,64.9255,64.1102,64.4008,26315.257301856,0
+RZV.US,D,20201204,000000,64.6389,66.6447,64.6389,66.6447,13091.094518921,0
+RZV.US,D,20201207,000000,66.6754,66.6754,65.3343,65.5991,13878.415081009,0
+RZV.US,D,20201208,000000,65.5793,66.2548,65.0903,66.2478,16179.891192722,0
+RZV.US,D,20201209,000000,66.6169,66.9353,65.8164,66.0912,4288.4272357531,0
+RZV.US,D,20201210,000000,66.1537,66.2548,65.6716,66.1189,8404.4705840324,0
+RZV.US,D,20201211,000000,65.3145,65.3145,64.1062,64.8056,10260.369629877,0
+RZV.US,D,20201214,000000,64.7083,64.7083,63.0616,63.0616,53959.181058045,0
+RZV.US,D,20201215,000000,63.5021,65.2648,63.4257,65.2648,17592.229358516,0
+RZV.US,D,20201216,000000,65.619,65.619,64.5804,64.8541,7044.5532495164,0
+RZV.US,D,20201217,000000,65.4324,65.4324,64.5367,65.2648,10906.557184676,0
+RZV.US,D,20201218,000000,65.5991,65.5991,64.2569,64.5496,11339.029042725,0
+RZV.US,D,20201221,000000,62.5617,63.8949,62.2076,63.7858,28540.11835247,0
+RZV.US,D,20201222,000000,63.7074,63.7074,63.0696,63.1887,15169.782097699,0
+RZV.US,D,20201223,000000,64.1191,64.7698,64.1191,64.6468,5851.9793379283,0
+RZV.US,D,20201224,000000,64.3462,64.744,64.2867,64.744,2437.5686544549,0
+RZV.US,D,20201228,000000,65.8739,65.9721,65.2757,65.2956,7851.0275768794,0
+RZV.US,D,20201229,000000,65.9235,65.9235,63.9584,64.2967,10247.264422057,0
+RZV.US,D,20201230,000000,65.2995,65.2995,64.8799,64.9652,7537.5106821171,0
+RZV.US,D,20201231,000000,65.3551,65.5713,64.629,65.2272,14620.371462183,0
+RZV.US,D,20210104,000000,65.5415,65.8937,63.9336,64.7976,15017.560068409,0
+RZV.US,D,20210105,000000,65.3055,67.5354,65.3055,66.727,8845.0071853544,0
+RZV.US,D,20210106,000000,67.4541,71.7235,67.4541,70.8357,27807.234807478,0
+RZV.US,D,20210107,000000,71.9824,71.9824,71.0559,71.6491,14828.038601479,0
+RZV.US,D,20210108,000000,72.041,72.041,69.5621,70.4568,70327.585624787,0
+RZV.US,D,20210111,000000,69.7853,70.9865,69.7853,70.9865,8670.6071120622,0
+RZV.US,D,20210112,000000,71.6889,73.267,71.6889,73.2274,29420.183462204,0
+RZV.US,D,20210113,000000,73.2185,73.2185,71.9131,72.2414,9936.7718060222,0
+RZV.US,D,20210114,000000,73.3355,74.513,73.277,73.9436,19886.648819864,0
+RZV.US,D,20210115,000000,73.4139,73.4139,71.8853,72.5816,16026.661070523,0
+RZV.US,D,20210119,000000,73.9922,73.9922,72.5816,73.4932,33644.092751768,0
+RZV.US,D,20210120,000000,73.9535,73.9535,73.0617,73.3653,7104.0307311594,0
+RZV.US,D,20210121,000000,73.7382,73.9833,71.8515,72.6104,9493.2109259725,0
+RZV.US,D,20210122,000000,71.0411,73.0131,71.0212,73.0002,4987.0356218314,0
+RZV.US,D,20210125,000000,72.5727,74.0715,71.9021,73.2572,14835.095251844,0
+RZV.US,D,20210126,000000,74.1886,74.1886,71.8664,72.1799,5510.2358417082,0
+RZV.US,D,20210127,000000,71.3169,72.1521,70.4697,71.168,9567.8098012536,0
+RZV.US,D,20210128,000000,71.5599,72.2582,69.9935,70.6988,8658.5099971517,0
+RZV.US,D,20210129,000000,70.4339,71.3912,68.9629,68.9629,12341.073394473,0
+RZV.US,D,20210201,000000,69.1206,70.9141,69.1206,70.6195,73363.961467309,0
+RZV.US,D,20210202,000000,71.3367,71.6472,70.7782,71.168,10144.438945318,0
+RZV.US,D,20210203,000000,71.9249,72.3059,71.0917,72.3059,5522.3329566186,0
+RZV.US,D,20210204,000000,72.3981,73.6787,72.3941,73.6391,7350.0054010051,0
+RZV.US,D,20210205,000000,74.2183,74.4931,73.5062,74.149,30077.460039006,0
+RZV.US,D,20210208,000000,74.513,76.3263,74.513,76.2598,50082.055729246,0
+RZV.US,D,20210209,000000,75.7133,77.1774,75.3958,76.6794,17487.387695959,0
+RZV.US,D,20210210,000000,76.9929,77.4541,76.248,76.7905,17312.987622666,0
+RZV.US,D,20210211,000000,77.4244,77.7578,75.8849,76.9473,45820.847002042,0
+RZV.US,D,20210212,000000,77.2419,77.5613,77.0207,77.4036,17263.591070116,0
+RZV.US,D,20210216,000000,77.8659,78.4342,77.5891,77.9829,11924.731022972,0
+RZV.US,D,20210217,000000,77.5038,78.209,77.5038,77.9065,9182.7183099377,0
+RZV.US,D,20210218,000000,78.3748,78.3748,76.238,76.2578,10776.513199389,0
+RZV.US,D,20210219,000000,77.474,77.8747,77.2766,77.8747,4789.4494116274,0
+RZV.US,D,20210222,000000,77.8837,80.1891,77.8837,79.7972,13387.473834227,0
+RZV.US,D,20210223,000000,79.3072,82.3664,78.5136,79.7972,34162.2525071,0
+RZV.US,D,20210224,000000,79.7873,82.1789,79.7873,82.17,26262.836470578,0
+RZV.US,D,20210225,000000,82.8168,82.8168,79.8071,80.4241,22149.817401026,0
+RZV.US,D,20210226,000000,79.8944,80.5809,77.6109,79.443,76457.798605655,0
+RZV.US,D,20210301,000000,82.297,82.4527,81.1314,82.2484,47010.396634903,0
+RZV.US,D,20210302,000000,82.2583,82.2682,81.3754,81.3754,74701.700757822,0
+RZV.US,D,20210303,000000,82.5906,84.7184,82.3069,83.0916,66636.957484192,0
+RZV.US,D,20210304,000000,84.0815,84.3652,81.2613,82.2038,168809.19001782,0
+RZV.US,D,20210305,000000,84.2095,86.2778,81.9289,86.2778,301981.28760238,0
+RZV.US,D,20210308,000000,86.5119,89.3559,86.2778,89.3559,293249.18682285,0
+RZV.US,D,20210309,000000,92.1304,92.1304,87.7012,89.0831,94410.925225667,0
+RZV.US,D,20210310,000000,89.0731,91.0413,88.8698,90.5997,288694.62305907,0
+RZV.US,D,20210311,000000,92.0024,92.0322,90.702,92.0322,269895.70648823,0
+RZV.US,D,20210312,000000,92.4736,92.9517,91.9141,92.7871,72813.542738883,0
+RZV.US,D,20210315,000000,93.1591,93.4348,91.19,92.1602,74659.360855636,0
+RZV.US,D,20210316,000000,91.7286,91.7286,89.5453,89.9639,195295.82311424,0
+RZV.US,D,20210317,000000,89.3073,90.5422,89.0037,90.4838,46421.670375927,0
+RZV.US,D,20210318,000000,90.1801,91.8358,88.2875,88.7577,122730.27123102,0
+RZV.US,D,20210319,000000,88.8648,89.6376,86.5515,88.4829,81254.304667647,0
+RZV.US,D,20210322,000000,88.7587,88.9511,86.007,86.7935,48970.129250394,0
+RZV.US,D,20210323,000000,85.5655,85.7024,82.5381,82.8812,112139.24712693,0
+RZV.US,D,20210324,000000,84.1113,86.0368,82.4308,82.5678,151005.26114837,0
+RZV.US,D,20210325,000000,81.6741,84.9912,81.0649,84.4753,58667.983036935,0
+RZV.US,D,20210326,000000,85.997,87.3442,85.2699,87.3442,51821.015997623,0
+RZV.US,D,20210329,000000,87.1864,88.0266,84.7789,84.7789,58784.921814403,0
+RZV.US,D,20210330,000000,84.769,86.7737,84.769,86.4494,31713.594830643,0
+RZV.US,D,20210331,000000,87.3739,87.7171,86.1746,86.9206,54906.788392696,0
+RZV.US,D,20210401,000000,86.9206,87.9909,86.617,87.9909,48764.478296917,0
+RZV.US,D,20210405,000000,89.4074,89.4074,87.8451,88.473,305063.02762581,0
+RZV.US,D,20210406,000000,88.4343,89.5344,88.1387,88.2379,68908.190808628,0
+RZV.US,D,20210407,000000,88.3361,88.3361,86.4295,86.744,61195.271960309,0
+RZV.US,D,20210408,000000,86.8333,86.8333,85.2997,86.6368,87918.806890394,0
+RZV.US,D,20210409,000000,86.9305,87.0396,86.5426,87.0297,28607.660577387,0
+RZV.US,D,20210412,000000,87.0297,87.5743,86.7242,87.1666,49578.009274645,0
+RZV.US,D,20210413,000000,86.5873,86.5873,85.261,85.9563,26494.697839695,0
+RZV.US,D,20210414,000000,85.7411,88.3173,85.7411,87.5693,12508.416817401,0
+RZV.US,D,20210415,000000,88.2082,88.2082,86.6071,87.4195,19892.697377319,0
+RZV.US,D,20210416,000000,87.727,88.1278,87.2499,87.9046,24555.127082387,0
+RZV.US,D,20210419,000000,87.4711,87.609,86.2044,86.8422,25891.858279991,0
+RZV.US,D,20210420,000000,86.4692,86.4692,83.4209,84.1322,36419.372530807,0
+RZV.US,D,20210421,000000,83.5995,86.0168,83.276,85.9028,28804.238694681,0
+RZV.US,D,20210422,000000,86.498,86.498,85.1717,85.1796,7511.3002664778,0
+RZV.US,D,20210423,000000,85.1717,87.491,85.1717,86.99,37275.243410721,0
+RZV.US,D,20210426,000000,87.5891,88.1834,87.0099,87.3044,19586.237132921,0
+RZV.US,D,20210427,000000,87.3937,88.0801,87.3937,87.9949,9548.6560359787,0
+RZV.US,D,20210428,000000,88.3361,88.5385,87.8847,88.2775,58678.063966027,0
+RZV.US,D,20210429,000000,89.457,89.6713,87.9909,88.5127,21870.575665177,0
+RZV.US,D,20210430,000000,87.7955,88.0901,87.1448,87.2549,21965.336398642,0
+RZV.US,D,20210503,000000,88.0801,90.2318,88.0801,89.9769,59382.720909561,0
+RZV.US,D,20210504,000000,89.7605,90.3002,88.7289,90.2516,59590.388048857,0
+RZV.US,D,20210505,000000,90.8716,91.2555,90.5472,91.2257,111420.47688266,0
+RZV.US,D,20210506,000000,91.4599,91.9816,90.0344,91.9816,35739.917910004,0
+RZV.US,D,20210507,000000,91.5888,92.7425,91.5045,92.7077,45488.176342005,0
+RZV.US,D,20210510,000000,93.3971,93.9973,91.7654,91.8537,52253.487855671,0
+RZV.US,D,20210511,000000,89.8786,91.3726,89.1902,90.943,46367.23335883,0
+RZV.US,D,20210512,000000,90.94,91.2158,87.8649,88.1099,60044.029857998,0
+RZV.US,D,20210513,000000,88.2875,90.5086,88.2875,89.9371,141962.66775281,0
+RZV.US,D,20210514,000000,90.7436,92.0699,90.7436,92.0699,36457.680061357,0
+RZV.US,D,20210517,000000,91.8833,93.0728,91.1642,93.0341,29121.787961081,0
+RZV.US,D,20210518,000000,93.3475,93.3971,91.7059,91.7059,23696.231923746,0
+RZV.US,D,20210519,000000,90.1246,90.9777,88.9452,90.95,29617.769672409,0
+RZV.US,D,20210520,000000,91.1662,91.1662,89.3886,90.6147,17998.490800925,0
+RZV.US,D,20210521,000000,91.7059,92.2118,91.4787,91.5788,9571.8421728904,0
+RZV.US,D,20210524,000000,92.4141,92.6402,91.4142,92.4141,38074.661087719,0
+RZV.US,D,20210525,000000,93.3475,93.5687,90.3995,90.3995,45001.267466859,0
+RZV.US,D,20210526,000000,90.7635,92.4627,90.7635,92.4627,29908.10043026,0
+RZV.US,D,20210527,000000,93.0827,94.5905,93.0827,94.3196,76512.235622753,0
+RZV.US,D,20210528,000000,94.9288,95.018,92.9349,93.8782,25468.459258125,0
+RZV.US,D,20210601,000000,95.0478,96.4634,95.0081,96.3343,56858.456264914,0
+RZV.US,D,20210602,000000,96.7669,96.7669,95.3325,96.2164,40249.117492873,0
+RZV.US,D,20210603,000000,95.8334,96.2897,94.9486,96.2164,41738.070719766,0
+RZV.US,D,20210604,000000,96.7867,96.7867,94.9804,96.01,57223.385898046,0
+RZV.US,D,20210607,000000,96.3245,96.8631,96.2352,96.628,30846.634928728,0
+RZV.US,D,20210608,000000,96.6875,98.353,95.9743,97.988,30434.324928864,0
+RZV.US,D,20210609,000000,98.362,98.362,96.9553,97.2093,40653.362749463,0
+RZV.US,D,20210610,000000,97.867,97.867,95.6559,95.6559,32361.798571261,0
+RZV.US,D,20210611,000000,96.3741,96.8958,96.2014,96.7867,35371.963998144,0
+RZV.US,D,20210614,000000,97.6517,97.6517,95.401,95.7352,27218.508548503,0
+RZV.US,D,20210615,000000,95.5577,96.3939,94.8206,96.3939,21484.476080952,0
+RZV.US,D,20210616,000000,95.8046,96.8055,94.8503,96.4931,34751.986858984,0
+RZV.US,D,20210617,000000,96.4931,96.6082,92.3059,93.5925,44055.676318026,0
+RZV.US,D,20210618,000000,92.1681,92.8624,90.9112,91.1067,27210.44380523,0
+RZV.US,D,20210621,000000,91.7267,93.667,91.7267,93.5579,20180.003856443,0
+RZV.US,D,20210622,000000,93.6461,93.7453,92.2733,93.4894,24619.645028576,0
+RZV.US,D,20210623,000000,93.8039,94.651,93.6263,93.8237,18605.362732266,0
+RZV.US,D,20210624,000000,94.3742,95.4773,93.7404,95.4188,88900.689383958,0
+RZV.US,D,20210625,000000,95.5755,96.4128,95.0051,95.0051,27909.052191308,0
+RZV.US,D,20210628,000000,95.2303,95.2303,92.4945,93.1739,27296.131702512,0
+RZV.US,D,20210629,000000,93.538,94.158,92.436,92.5738,19186.024247967,0
+RZV.US,D,20210630,000000,92.5837,93.6461,92.2346,93.4696,14880.459432758,0
+RZV.US,D,20210701,000000,93.8932,94.768,93.7255,94.6996,11839.043125689,0
+RZV.US,D,20210702,000000,94.6897,94.6996,93.2722,93.2742,9592.0040310745,0
+RZV.US,D,20210706,000000,93.2722,93.2722,89.9749,90.6633,42257.238568006,0
+RZV.US,D,20210707,000000,90.329,90.8021,89.3161,90.0046,42999.19494918,0
+RZV.US,D,20210708,000000,87.986,89.9947,87.3977,88.7944,39669.46407008,0
+RZV.US,D,20210709,000000,90.0542,91.8645,90.0542,91.7366,16544.820825853,0
+RZV.US,D,20210712,000000,91.5402,92.3724,90.6633,92.3278,14211.085741046,0
+RZV.US,D,20210713,000000,91.8745,91.9896,90.2794,90.2794,75073.687041319,0
+RZV.US,D,20210714,000000,90.5561,91.5798,89.2884,89.3549,13435.862293869,0
+RZV.US,D,20210715,000000,88.9015,89.6455,88.1546,88.8817,298632.402958,0
+RZV.US,D,20210716,000000,89.6108,89.6108,86.7955,86.8938,35821.573435649,0
+RZV.US,D,20210719,000000,84.8076,85.6836,83.6758,84.1579,94519.799259861,0
+RZV.US,D,20210720,000000,84.4139,87.6537,84.4139,86.8838,16653.694860047,0
+RZV.US,D,20210721,000000,87.9582,89.2725,87.9582,88.8916,13842.123736278,0
+RZV.US,D,20210722,000000,87.6913,87.9384,86.5,86.8541,61496.691740162,0
+RZV.US,D,20210723,000000,87.6021,87.6021,86.2936,87.238,99663.089282619,0
+RZV.US,D,20210726,000000,87.1795,89.2953,87.1795,88.8817,23746.636569206,0
+RZV.US,D,20210727,000000,88.2727,88.2727,87.1874,87.8491,16387.558332018,0
+RZV.US,D,20210728,000000,88.842,89.217,87.0912,88.5137,52321.030080589,0
+RZV.US,D,20210729,000000,89.4442,90.7228,89.207,90.2209,40348.918690883,0
+RZV.US,D,20210730,000000,89.7189,90.4946,88.6565,89.0206,8693.7932489739,0
+RZV.US,D,20210802,000000,89.5513,91.0471,88.4095,88.5177,68615.843864959,0
+RZV.US,D,20210803,000000,88.6367,89.6376,87.0565,89.3549,83874.338138668,0
+RZV.US,D,20210804,000000,88.5474,88.5524,86.874,86.9037,24093.420529972,0
+RZV.US,D,20210805,000000,87.4354,89.2268,87.4354,88.6268,28920.16937924,0
+RZV.US,D,20210806,000000,89.6207,90.5849,89.6207,90.2327,15358.29547172,0
+RZV.US,D,20210809,000000,89.8468,90.4976,89.2268,89.9351,16695.026669325,0
+RZV.US,D,20210810,000000,90.0046,92.1353,90.0046,92.0421,16951.082268262,0
+RZV.US,D,20210811,000000,92.1007,93.2285,91.7465,93.2285,18643.670262815,0
+RZV.US,D,20210812,000000,93.2622,93.5479,92.0451,92.6532,16064.968601073,0
+RZV.US,D,20210813,000000,92.8585,92.8585,91.2654,91.3726,13787.686719181,0
+RZV.US,D,20210816,000000,90.576,91.1067,89.5027,90.8815,30576.466029062,0
+RZV.US,D,20210817,000000,89.828,90.2347,88.3381,89.1089,57118.544235489,0
+RZV.US,D,20210818,000000,89.0206,90.1763,88.3609,88.3609,16781.722659516,0
+RZV.US,D,20210819,000000,87.1497,87.7697,86.2351,86.9037,52946.047684295,0
+RZV.US,D,20210820,000000,86.6686,88.6218,86.6686,88.3024,10303.717624973,0
+RZV.US,D,20210823,000000,89.4818,89.6892,89.1972,89.581,18928.96055612,0
+RZV.US,D,20210824,000000,90.1326,90.9212,90.074,90.7228,15335.109334809,0
+RZV.US,D,20210825,000000,90.6434,91.934,90.6434,91.2753,8445.8023933097,0
+RZV.US,D,20210826,000000,91.2158,91.3041,90.0145,90.202,26918.096861561,0
+RZV.US,D,20210827,000000,90.8021,93.5857,90.8021,93.3615,22779.875469279,0
+RZV.US,D,20210830,000000,93.5579,93.5579,92.1502,92.1502,8401.4463053047,0
+RZV.US,D,20210831,000000,91.9736,92.5639,91.5501,92.2683,15599.22967702,0
+RZV.US,D,20210901,000000,92.4647,92.5639,91.4509,92.4448,15567.978796835,0
+RZV.US,D,20210902,000000,92.8883,93.6858,92.7603,92.8099,6744.1415625736,0
+RZV.US,D,20210903,000000,92.5043,92.7405,91.8785,92.1641,7580.8586772128,0
+RZV.US,D,20210907,000000,91.7762,92.6919,91.7167,91.7267,7841.9547406966,0
+RZV.US,D,20210908,000000,91.3914,91.4707,90.0542,90.1147,19598.334247832,0
+RZV.US,D,20210909,000000,89.9649,90.7972,89.8896,90.1723,23580.301239187,0
+RZV.US,D,20210910,000000,90.3785,90.7218,89.4243,89.4312,16245.41723182,0
+RZV.US,D,20210913,000000,90.1623,90.4678,89.4144,90.4678,9578.8988232548,0
+RZV.US,D,20210914,000000,90.7526,90.7526,88.4016,88.7031,30312.34568685,0
+RZV.US,D,20210915,000000,89.0989,90.1425,89.0702,90.0334,22886.733317655,0
+RZV.US,D,20210916,000000,90.3985,90.3985,89.1585,89.6306,4708.8019788911,0
+RZV.US,D,20210917,000000,89.3945,89.9054,88.6218,89.4749,12975.163834363,0
+RZV.US,D,20210920,000000,86.9771,87.7072,86.1974,87.5108,25000.704148255,0
+RZV.US,D,20210921,000000,88.0753,88.3926,86.5525,87.2826,12979.196205999,0
+RZV.US,D,20210922,000000,88.4571,89.7893,88.3381,88.9511,49516.515607183,0
+RZV.US,D,20210923,000000,89.2854,91.6295,89.2854,91.1404,9434.7415372387,0
+RZV.US,D,20210924,000000,90.5294,91.8447,90.5294,91.3418,11818.881267505,0
+RZV.US,D,20210927,000000,91.9697,94.9624,91.9697,94.0707,15703.063246668,0
+RZV.US,D,20210928,000000,94.0806,94.5786,92.8308,92.8308,13821.961878094,0
+RZV.US,D,20210929,000000,93.0837,93.4289,92.6502,93.281,6467.9241054518,0
+RZV.US,D,20210930,000000,93.5767,93.5767,91.6731,91.7059,36879.062897404,0
+RZV.US,D,20211001,000000,92.4428,94.8246,92.1463,94.1392,65608.702716804,0
+RZV.US,D,20211004,000000,94.1887,95.0964,94.0558,94.8395,41662.463751576,0
+RZV.US,D,20211005,000000,95.6687,96.1529,94.8791,95.6092,19943.10202278,0
+RZV.US,D,20211006,000000,94.3961,94.4357,92.6382,94.3167,30729.696151261,0
+RZV.US,D,20211007,000000,94.9982,96.6846,94.9982,96.508,21092.327939272,0
+RZV.US,D,20211008,000000,96.379,96.9533,96.379,96.379,37089.754315427,0
+RZV.US,D,20211011,000000,97.0198,97.7499,95.9147,95.9147,31209.548376041,0
+RZV.US,D,20211012,000000,96.0338,96.3294,95.5209,96.0438,11303.745790903,0
+RZV.US,D,20211013,000000,96.1331,96.1331,94.1689,95.8166,25488.621116309,0
+RZV.US,D,20211014,000000,96.9315,96.9315,96.2332,96.5665,14237.296156686,0
+RZV.US,D,20211015,000000,97.7698,98.4116,96.2402,96.2402,36501.028056453,0
+RZV.US,D,20211018,000000,95.9049,96.7639,95.9049,96.7539,25227.525052826,0
+RZV.US,D,20211019,000000,97.0794,97.0794,95.3632,95.8264,26219.488475482,0
+RZV.US,D,20211020,000000,95.8364,97.0337,95.2839,96.9226,26949.347741746,0
+RZV.US,D,20211021,000000,96.8036,97.3075,96.1023,96.9028,54286.811253536,0
+RZV.US,D,20211022,000000,97.0992,97.3254,96.1737,96.883,10777.521292299,0
+RZV.US,D,20211025,000000,97.2976,98.3233,96.9454,98.234,25089.416324265,0
+RZV.US,D,20211026,000000,97.4265,97.8739,96.3889,96.3889,10761.391805751,0
+RZV.US,D,20211027,000000,96.0536,96.0536,93.7354,93.785,22190.141117395,0
+RZV.US,D,20211028,000000,94.3167,95.6985,94.1302,95.393,83724.132295197,0
+RZV.US,D,20211029,000000,95.5894,95.9147,95.018,95.389,15337.125520627,0
+RZV.US,D,20211101,000000,95.9743,98.4215,95.9743,98.3034,55154.77924836,0
+RZV.US,D,20211102,000000,97.4245,97.6884,96.7481,97.2381,24822.271703326,0
+RZV.US,D,20211103,000000,97.3452,101.508,97.3154,100.943,41112.045023151,0
+RZV.US,D,20211104,000000,101.528,101.707,99.7325,100.358,25396.884661572,0
+RZV.US,D,20211105,000000,101.37,103.155,101.37,102.997,25192.241801004,0
+RZV.US,D,20211108,000000,103.8,104.306,103.195,103.76,26612.644710072,0
+RZV.US,D,20211109,000000,103.463,103.82,102.491,103.205,71094.744328691,0
+RZV.US,D,20211110,000000,103.195,103.294,101.29,101.697,40968.895830044,0
+RZV.US,D,20211111,000000,101.936,103.324,101.936,102.818,24513.795273109,0
+RZV.US,D,20211112,000000,102.689,103.125,102.411,102.451,10870.265839945,0
+RZV.US,D,20211115,000000,102.461,102.51,101.449,102.232,19776.766692761,0
+RZV.US,D,20211116,000000,101.499,102.322,101.499,101.926,6235.0546434257,0
+RZV.US,D,20211117,000000,100.596,100.616,99.624,99.9515,15561.930239379,0
+RZV.US,D,20211118,000000,100.625,100.625,98.6575,99.6339,13362.271511497,0
+RZV.US,D,20211119,000000,98.3718,98.6973,97.74,97.9284,46528.528224303,0
+RZV.US,D,20211122,000000,98.4393,100.805,98.4393,99.5444,110461.780526,0
+RZV.US,D,20211123,000000,99.842,100.645,99.465,100.13,20711.268819593,0
+RZV.US,D,20211124,000000,99.3063,99.7922,99.1079,99.475,8795.6106328034,0
+RZV.US,D,20211126,000000,96.1529,96.1529,93.2116,95.3384,32086.589207048,0
+RZV.US,D,20211129,000000,97.3254,97.3254,94.3276,95.0478,33879.986492523,0
+RZV.US,D,20211130,000000,93.6858,94.3266,91.4321,92.5907,62722.532717753,0
+RZV.US,D,20211201,000000,94.9386,95.2938,90.6762,90.6762,41782.426807771,0
+RZV.US,D,20211202,000000,91.0511,94.2185,91.0511,93.5925,27701.385052012,0
+RZV.US,D,20211203,000000,94.406,94.406,92.2405,92.7563,8574.8382856878,0
+RZV.US,D,20211206,000000,93.903,95.7729,93.903,94.781,44978.081329947,0
+RZV.US,D,20211207,000000,96.3691,97.129,95.8662,95.9029,8881.2985300858,0
+RZV.US,D,20211208,000000,96.1529,96.2778,95.639,95.768,7403.4343251929,0
+RZV.US,D,20211209,000000,94.9317,95.0527,94.4615,94.4615,18778.754712649,0
+RZV.US,D,20211210,000000,95.025,95.025,94.161,94.8841,10563.805595547,0
+RZV.US,D,20211213,000000,94.8295,94.8295,91.9598,91.9598,21331.245958753,0
+RZV.US,D,20211214,000000,91.3864,93.3703,91.3864,91.6036,21405.844834034,0
+RZV.US,D,20211215,000000,91.7812,93.5657,90.3687,93.2116,13244.32464112,0
+RZV.US,D,20211216,000000,93.7741,94.3564,91.7713,92.0282,24471.455370923,0
+RZV.US,D,20211217,000000,91.3666,92.6899,90.4401,91.8209,32286.191603071,0
+RZV.US,D,20211220,000000,90.1296,90.5651,88.0881,89.6446,49383.447343168,0
+RZV.US,D,20211221,000000,90.8219,92.5233,90.8219,92.4786,27985.667252408,0
+RZV.US,D,20211222,000000,92.2366,93.4338,91.6533,93.293,25393.860382845,0
+RZV.US,D,20211223,000000,93.8396,94.5618,93.8396,94.2255,7911.5131514317,0
+RZV.US,D,20211227,000000,94.3138,95.2839,93.6313,95.2739,10916.638113768,0
+RZV.US,D,20211228,000000,95.2541,96.0656,95.1311,95.1946,74407.337628335,0
+RZV.US,D,20211229,000000,95.1351,95.6847,95.0755,95.3434,17546.865177602,0
+RZV.US,D,20211230,000000,96.1449,96.1449,95.1053,95.1053,7818.7686037849,0
+RZV.US,D,20211231,000000,95.1252,95.646,94.5954,95.2045,7989.1363054404,0
+RZV.US,D,20220103,000000,95.4416,98.0763,95.4416,97.0644,43627.236831614,0
+RZV.US,D,20220104,000000,97.5396,99.0385,97.5396,98.7409,22355.468354505,0
+RZV.US,D,20220105,000000,99.098,99.9615,97.2827,97.4265,18802.94894247,0
+RZV.US,D,20220106,000000,97.5496,98.4205,97.3511,97.9454,77807.63501108,0
+RZV.US,D,20220107,000000,97.9552,98.2221,97.3521,97.5,12809.836597253,0
+RZV.US,D,20220110,000000,97.124,97.1438,96.1151,97.114,81544.635425498,0
+RZV.US,D,20220111,000000,97.4205,97.7668,96.1836,97.6389,43467.95815196,0
+RZV.US,D,20220112,000000,98.0931,98.3114,96.7777,97.114,19468.290262544,0
+RZV.US,D,20220113,000000,97.2926,98.7508,97.2926,97.8561,32588.619475832,0
+RZV.US,D,20220114,000000,97.0546,98.2221,96.9266,98.0832,35388.093484691,0
+RZV.US,D,20220118,000000,97.5595,97.5595,96.006,96.0428,21550.00212005,0
+RZV.US,D,20220119,000000,96.6686,96.6686,94.1659,94.1659,28186.277741339,0
+RZV.US,D,20220120,000000,94.6411,95.4128,92.1046,92.2464,25369.666153024,0
+RZV.US,D,20220121,000000,91.6235,93.3297,90.9995,90.9995,15181.87921261,0
+RZV.US,D,20220124,000000,89.3777,93.543,89.0513,93.3426,32128.929109236,0
+RZV.US,D,20220125,000000,92.0779,94.0429,90.6335,93.0876,24955.339967341,0
+RZV.US,D,20220126,000000,94.403,94.6996,91.3755,91.4995,138034.12968564,0
+RZV.US,D,20220127,000000,92.1473,92.672,89.7863,90.0205,40827.762822755,0
+RZV.US,D,20220128,000000,89.7635,90.8021,88.1704,90.7128,26970.517692839,0
+RZV.US,D,20220131,000000,90.1098,92.435,90.1098,92.3952,25320.269600472,0
+RZV.US,D,20220201,000000,92.3357,93.6114,91.4033,93.4736,17043.826815909,0
+RZV.US,D,20220202,000000,92.6324,93.0876,91.811,92.8893,23122.627058408,0
+RZV.US,D,20220203,000000,92.5926,93.4576,91.6086,91.7217,10517.433321724,0
+RZV.US,D,20220204,000000,91.1582,91.6334,89.7983,90.941,12990.285228001,0
+RZV.US,D,20220207,000000,91.1186,91.8407,90.6732,91.0789,63862.685798063,0
+RZV.US,D,20220208,000000,91.9498,93.3148,91.9498,93.2057,10824.901659031,0
+RZV.US,D,20220209,000000,93.7424,93.899,93.3565,93.5717,21363.504931847,0
+RZV.US,D,20220210,000000,92.919,93.9775,91.7812,91.9896,13194.928088569,0
+RZV.US,D,20220211,000000,91.9896,93.048,91.3526,92.0887,22951.251263843,0
+RZV.US,D,20220214,000000,91.93,92.919,91.6533,91.9994,12497.3277954,0
+RZV.US,D,20220215,000000,93.2156,94.5618,93.2156,94.4526,79893.379240222,0
+RZV.US,D,20220216,000000,94.1461,95.0071,94.0866,94.8781,11356.166622181,0
+RZV.US,D,20220217,000000,94.0916,94.2949,93.1671,93.661,14500.408405988,0
+RZV.US,D,20220218,000000,93.1869,94.1282,92.8694,93.2553,48988.27492276,0
+RZV.US,D,20220222,000000,93.0778,93.3347,91.2773,91.6235,28524.996958832,0
+RZV.US,D,20220223,000000,92.4935,92.4935,90.5452,90.7625,28709.477961216,0
+RZV.US,D,20220224,000000,88.7141,91.3755,88.2697,91.3755,17064.996767003,0
+RZV.US,D,20220225,000000,92.0094,93.5628,91.8606,93.3645,58051.030176503,0
+RZV.US,D,20220228,000000,92.9984,93.5479,92.5033,93.4537,40355.975341248,0
+RZV.US,D,20220301,000000,93.1471,93.2553,91.3041,91.9102,13087.062147284,0
+RZV.US,D,20220302,000000,92.5728,95.0954,92.5728,94.7988,13341.101560403,0
+RZV.US,D,20220303,000000,95.1321,95.1321,94.1659,95.0567,18227.327891315,0
+RZV.US,D,20220304,000000,94.0667,94.5022,93.2156,94.4725,36707.687102839,0
+RZV.US,D,20220307,000000,94.9476,94.9476,92.3159,92.3615,21024.785714356,0
+RZV.US,D,20220308,000000,92.3259,94.3832,92.3259,92.672,9242.1957915807,0
+RZV.US,D,20220309,000000,94.2453,94.6501,93.9873,94.2056,11050.714470692,0
+RZV.US,D,20220310,000000,93.2454,94.3732,93.0678,94.3732,6000.1689955812,0
+RZV.US,D,20220311,000000,94.9674,94.9774,93.2414,93.2801,23508.726642633,0
+RZV.US,D,20220314,000000,93.5915,93.5915,92.2961,92.5728,9775.4769405496,0
+RZV.US,D,20220315,000000,92.801,93.2553,92.3615,93.0282,6715.9149611159,0
+RZV.US,D,20220316,000000,93.661,95.4515,93.4766,95.4515,12862.257428531,0
+RZV.US,D,20220317,000000,94.9972,96.8333,94.9972,96.8075,17126.490434464,0
+RZV.US,D,20220318,000000,96.0656,97.114,95.5309,97.114,13471.145545691,0
+RZV.US,D,20220321,000000,97.6782,98.2052,97.0248,97.4513,24230.521165624,0
+RZV.US,D,20220322,000000,97.6894,98.979,97.124,97.6101,21845.373342447,0
+RZV.US,D,20220323,000000,97.0744,97.6597,96.2114,96.2213,10675.703908469,0
+RZV.US,D,20220324,000000,96.3007,96.9653,96.0428,96.9653,8687.7446915186,0
+RZV.US,D,20220325,000000,96.8958,98.116,96.8958,98.116,96359.568819158,0
+RZV.US,D,20220328,000000,97.749,97.749,96.3205,96.866,13580.019579885,0
+RZV.US,D,20220329,000000,97.1935,98.8947,97.1935,98.5425,27520.936421265,0
+RZV.US,D,20220330,000000,98.354,99.0088,96.8462,96.8462,4609.0007808799,0
+RZV.US,D,20220331,000000,96.5189,96.8958,95.868,95.9634,8697.8256206107,0
+RZV.US,D,20220401,000000,96.7074,96.8296,95.7055,96.7669,53924.905899131,0
+RZV.US,D,20220404,000000,96.8363,96.8363,95.1757,96.3205,66818.414207848,0
+RZV.US,D,20220405,000000,96.4396,97.1835,93.7314,93.7314,34783.237739169,0
+RZV.US,D,20220406,000000,93.1958,93.4521,92.5907,92.6304,69740.875551631,0
+RZV.US,D,20220407,000000,92.7295,93.0073,91.3408,92.67,17970.264199468,0
+RZV.US,D,20220408,000000,92.7197,93.6223,92.5192,92.8386,11662.626866579,0
+RZV.US,D,20220411,000000,93.1363,94.5398,92.6304,92.7593,9754.3069894563,0
+RZV.US,D,20220412,000000,93.543,94.9814,93.5231,93.7711,46944.870595804,0
+RZV.US,D,20220413,000000,94.1282,95.7847,94.1282,95.4277,15122.401730967,0
+RZV.US,D,20220414,000000,96.2014,96.2609,95.5567,95.6162,17626.504517429,0
+RZV.US,D,20220418,000000,95.5467,96.3899,95.4873,95.765,13437.878479687,0
+RZV.US,D,20220419,000000,96.3503,97.5336,96.3503,97.243,11829.970289507,0
+RZV.US,D,20220420,000000,98.0267,98.7211,97.9771,98.0267,6002.1851813996,0
+RZV.US,D,20220421,000000,98.979,98.979,96.0626,96.4259,14732.269775104,0
+RZV.US,D,20220422,000000,95.8245,96.0241,93.9298,94.0984,11326.931927815,0
+RZV.US,D,20220425,000000,93.1561,93.6818,90.9618,93.6818,14624.40383382,0
+RZV.US,D,20220426,000000,92.8486,93.0551,91.3308,91.3308,35090.706076476,0
+RZV.US,D,20220427,000000,91.4995,92.4122,91.0764,91.4003,16135.535104717,0
+RZV.US,D,20220428,000000,91.8863,93.3793,90.5472,93.2454,14829.046694388,0
+RZV.US,D,20220429,000000,93.0272,93.4834,90.7357,90.8746,10674.695815559,0
+RZV.US,D,20220502,000000,90.6662,91.6879,89.456,91.2415,17475.290581048,0
+RZV.US,D,20220503,000000,91.1524,92.7147,91.1524,92.4716,12263.450240465,0
+RZV.US,D,20220504,000000,92.6105,94.3068,91.6398,94.277,87275.643614322,0
+RZV.US,D,20220505,000000,93.3545,93.3545,90.319,91.4995,6806.6433229443,0
+RZV.US,D,20220506,000000,91.1276,91.6879,89.8858,90.5869,32470.672605455,0
+RZV.US,D,20220509,000000,89.0394,89.9719,88.1764,88.6327,50004.432575238,0
+RZV.US,D,20220510,000000,89.4957,89.4957,86.1825,87.3432,20205.206179173,0
+RZV.US,D,20220511,000000,87.3233,88.8014,86.4504,86.5793,13681.836963714,0
+RZV.US,D,20220512,000000,86.3313,87.4898,85.7461,87.1249,59912.977779802,0
+RZV.US,D,20220513,000000,88.0673,89.6446,88.0673,88.9253,18969.284272488,0
+RZV.US,D,20220516,000000,88.9303,90.1603,88.9303,89.5155,9495.2271117909,0
+RZV.US,D,20220517,000000,91.1821,92.4716,90.9142,92.4716,12454.987893213,0
+RZV.US,D,20220518,000000,91.569,92.5213,90.0413,90.2298,4772.3118321709,0
+RZV.US,D,20220519,000000,89.3469,90.4778,88.593,89.4858,7136.2897042539,0
+RZV.US,D,20220520,000000,90.3092,90.3092,86.7528,88.107,26843.49798628,0
+RZV.US,D,20220523,000000,88.9402,89.7238,88.9303,89.3866,35686.488985816,0
+RZV.US,D,20220524,000000,87.7697,88.9005,86.9414,88.7716,42802.616831885,0
+RZV.US,D,20220525,000000,89.4264,91.3308,89.2973,91.0049,29907.09233735,0
+RZV.US,D,20220526,000000,92.4518,93.107,92.4518,92.68,4874.1292160005,0
+RZV.US,D,20220527,000000,93.3843,93.9893,93.0073,93.9893,6564.7010247354,0
+RZV.US,D,20220531,000000,93.9,94.1679,92.8486,93.2752,120938.89013137,0
+RZV.US,D,20220601,000000,93.4834,93.5033,91.7822,93.1661,10225.086378055,0
+RZV.US,D,20220602,000000,93.7908,94.4374,93.3645,94.4374,11761.419971681,0
+RZV.US,D,20220603,000000,93.9,94.0191,93.2255,93.6365,26449.333658781,0
+RZV.US,D,20220606,000000,94.3663,95.0409,93.9028,94.7993,42122.154118173,0
+RZV.US,D,20220607,000000,94.0588,95.9088,94.0291,95.9088,9316.7946668618,0
+RZV.US,D,20220608,000000,95.0946,95.0946,93.6732,93.8333,4795.4979690826,0
+RZV.US,D,20220609,000000,93.1105,93.6604,92.4122,92.4122,5395.3132500589,0
+RZV.US,D,20220610,000000,91.0729,91.4896,89.6628,89.8365,20481.423636294,0
+RZV.US,D,20220613,000000,87.4027,87.4027,84.8632,84.9922,14307.86266033,0
+RZV.US,D,20220614,000000,85.9543,86.004,84.7839,85.4136,111081.75766517,0
+RZV.US,D,20220615,000000,86.3313,86.5694,85.5321,86.0734,26942.291091382,0
+RZV.US,D,20220616,000000,84.2779,84.2779,80.7764,81.0965,24328.306177816,0
+RZV.US,D,20220617,000000,81.9171,81.9666,80.4986,81.3814,13450.983687507,0
+RZV.US,D,20220621,000000,82.3978,83.9906,81.8602,82.8557,34243.98974577,0
+RZV.US,D,20220622,000000,81.8304,82.9951,81.8304,82.4874,98678.742524955,0
+RZV.US,D,20220623,000000,82.1199,82.6466,80.9045,81.922,7207.410572775,0
+RZV.US,D,20220624,000000,82.4973,84.8466,82.4973,84.6775,85169.995851411,0
+RZV.US,D,20220627,000000,85.3047,85.9418,84.9662,85.5336,29864.29495869,0
+RZV.US,D,20220628,000000,86.5391,86.7382,84.3941,84.3941,7999.974606492,0
+RZV.US,D,20220629,000000,84.1897,84.1897,82.2584,83.0349,23790.984251652,0
+RZV.US,D,20220630,000000,81.681,83.3566,81.4521,82.7141,10921.110487416,0
+RZV.US,D,20220701,000000,82.4774,83.9607,81.7806,83.7915,28400.713466769,0
+RZV.US,D,20220705,000000,80.7652,82.8756,80.7652,82.8159,91017.290199024,0
+RZV.US,D,20220706,000000,82.4774,82.9055,80.2017,81.3625,89295.547798782,0
+RZV.US,D,20220707,000000,82.2485,83.4897,82.2485,82.796,28120.453181082,0
+RZV.US,D,20220708,000000,82.6268,83.4232,82.1091,82.7164,24160.646563956,0
+RZV.US,D,20220711,000000,82.0693,82.3679,81.691,81.7905,24174.709804098,0
+RZV.US,D,20220712,000000,81.253,83.0348,81.253,82.0991,7365.119765796,0
+RZV.US,D,20220713,000000,81.2729,82.2783,80.6656,82.0693,6972.353558973,0
+RZV.US,D,20220714,000000,80.6656,80.9543,79.7199,80.8747,40842.662923827,0
+RZV.US,D,20220715,000000,81.3127,82.7661,81.0539,82.6268,30339.431572059,0
+RZV.US,D,20220718,000000,83.672,84.339,82.9526,83.0449,24902.984740023,0
+RZV.US,D,20220719,000000,84.2568,86.1011,84.2568,85.9916,14043.14979894,0
+RZV.US,D,20220720,000000,86.0911,86.8676,85.8422,86.7083,4665.982175685,0
+RZV.US,D,20220721,000000,84.7074,85.7526,84.6178,85.7526,7846.283482083,0
+RZV.US,D,20220722,000000,85.7925,86.0911,84.6476,85.3345,19179.246002229,0
+RZV.US,D,20220725,000000,85.5735,86.3469,85.5735,86.2703,12119.499450945,0
+RZV.US,D,20220726,000000,86.0513,86.0513,85.663,85.7613,1606.222927647,0
+RZV.US,D,20220727,000000,86.4694,87.9776,86.4495,87.7735,2795.571236799,0
+RZV.US,D,20220728,000000,88.2912,88.6894,87.435,88.6894,7508.765718675,0
+RZV.US,D,20220729,000000,88.9084,89.8143,88.8487,89.665,6645.885484248,0
+RZV.US,D,20220801,000000,88.4903,90.6455,88.4007,90.2523,15946.709803875,0
+RZV.US,D,20220802,000000,89.7745,90.0433,88.9482,88.9482,74339.291907765,0
+RZV.US,D,20220803,000000,89.4957,90.0134,89.1871,89.7446,32343.443292294,0
+RZV.US,D,20220804,000000,89.9387,89.9387,89.0569,89.1772,12695.087779614,0
+RZV.US,D,20220805,000000,88.1916,89.7546,88.1916,89.6849,6673.007447379,0
+RZV.US,D,20220808,000000,90.0831,91.4469,90.0831,90.8567,10184.799414267,0
+RZV.US,D,20220809,000000,89.9935,90.1129,89.4559,89.9636,6447.995605107,0
+RZV.US,D,20220810,000000,91.4569,91.6433,91.3865,91.5763,3706.66829457,0
+RZV.US,D,20220811,000000,92.5022,93.0696,92.2831,92.2931,12510.256623462,0
+RZV.US,D,20220812,000000,92.2284,93.6968,92.2284,93.6968,6716.201684958,0
+RZV.US,D,20220815,000000,92.7411,93.5474,92.2831,93.4777,4785.519716892,0
+RZV.US,D,20220816,000000,93.6968,94.5728,93.6968,94.314,2069.30533518,0
+RZV.US,D,20220817,000000,93.1592,93.7266,93.1592,93.3085,3324.95177643,0
+RZV.US,D,20220818,000000,93.0597,94.1248,93.0597,94.0452,5063.770968273,0
+RZV.US,D,20220819,000000,92.8605,92.8605,92.124,92.2433,4488.182639604,0
+RZV.US,D,20220822,000000,91.4071,91.4071,90.3419,90.3419,4481.151019533,0
+RZV.US,D,20220823,000000,90.7501,91.6759,90.5808,90.8198,6525.343425888,0
+RZV.US,D,20220824,000000,90.8795,90.8795,90.4066,90.5012,4679.040898674,0
+RZV.US,D,20220825,000000,90.979,92.8506,90.979,92.8506,2923.14491523,0
+RZV.US,D,20220826,000000,91.4768,91.4768,90.3618,90.3618,9821.164204881,0
+RZV.US,D,20220829,000000,89.1473,90.4216,89.1473,89.7546,4111.488707229,0
+RZV.US,D,20220830,000000,89.5853,89.6251,87.7138,87.7237,4682.054450133,0
+RZV.US,D,20220831,000000,87.2061,87.2061,86.4395,86.4395,10001.977292421,0
+RZV.US,D,20220901,000000,85.6332,85.6332,84.5253,85.1653,4798.578439881,0
+RZV.US,D,20220902,000000,85.7858,86.3599,84.6377,84.9,3236.554266966,0
+RZV.US,D,20220906,000000,85.8024,85.8024,83.0051,83.2042,4785.519716892,0
+RZV.US,D,20220907,000000,82.9848,84.3233,82.9848,84.2395,4672.009278603,0
+RZV.US,D,20220908,000000,83.4829,83.7517,82.8856,83.5824,28775.398364838,0
+RZV.US,D,20220909,000000,84.4983,85.5137,84.4983,85.4395,3041.677939284,0
+RZV.US,D,20220912,000000,86.1807,86.5988,85.7925,86.5988,2045.196923508,0
+RZV.US,D,20220913,000000,84.6576,84.8866,82.9055,83.1942,7525.842510276,0
+RZV.US,D,20220914,000000,82.0398,83.0986,82.0398,82.8259,5040.667073754,0
+RZV.US,D,20220915,000000,82.348,83.244,82.3182,82.3978,2313.403003359,0
+RZV.US,D,20220916,000000,81.3027,81.91,81.0041,81.91,8047.186912683,0
+RZV.US,D,20220919,000000,81.01,83.33,81.01,83.33,5585,0
+RZV.US,D,20220920,000000,81.845,81.9526,81.38,81.9526,78727,0
+RZV.US,D,20220921,000000,82.42,83.07,81.06,81.09,19328,0
+RZV.US,D,20220922,000000,80.37,80.37,79.75,79.75,11724,0
+RZV.US,D,20220923,000000,78.58,78.58,76.58,77.31,25011,0
+RZV.US,D,20220926,000000,76.93,77.8399,76.23,76.3102,19378,0
+RZV.US,D,20220927,000000,76.52,76.52,75.99,76.43,22106,0
+RZV.US,D,20220928,000000,76.86,78.95,76.76,78.6,9560,0
+RZV.US,D,20220929,000000,76.19,76.79,76.04,76.79,6537,0
+RZV.US,D,20220930,000000,76.62,77.6299,76.327,76.327,3214,0
+RZV.US,D,20221003,000000,77.39,78.98,77.39,78.4566,72841,0
+RZV.US,D,20221004,000000,81.2384,81.76,81.09,81.5937,15517,0
+RZV.US,D,20221005,000000,80.88,81.53,80.22,81.38,50964,0
+RZV.US,D,20221006,000000,80.9,81.21,80.825,80.9647,6064,0
+RZV.US,D,20221007,000000,80.27,80.27,79.09,79.2696,3332,0
+RZV.US,D,20221010,000000,79.06,79.92,79.06,79.65,7037,0
+RZV.US,D,20221011,000000,79.16,80.92,78.81,80.11,37592,0
+RZV.US,D,20221012,000000,80.255,80.38,80.0256,80.0256,3446,0
+RZV.US,D,20221013,000000,78.37,82.5,78.37,82.2241,3142,0
+RZV.US,D,20221014,000000,81.9,81.9,80.2,80.2,6625,0
+RZV.US,D,20221017,000000,81.77,82.5768,81.77,82.1868,3262,0
+RZV.US,D,20221018,000000,83.66,84.23,82.43,83.27,7432,0
+RZV.US,D,20221019,000000,82.85,82.85,81.67,82.67,2755,0
+RZV.US,D,20221020,000000,83.2803,83.2803,81.63,82.0477,7848,0
+RZV.US,D,20221021,000000,82.66,84.15,82.468,84.12,17801,0
+RZV.US,D,20221024,000000,84.62,84.97,84.0391,84.97,8393,0
+RZV.US,D,20221025,000000,85.07,87,85.07,86.78,5709,0
+RZV.US,D,20221026,000000,88.2601,88.2601,86.795,87.39,9109,0
+RZV.US,D,20221027,000000,88.21,89.2133,87.8241,87.8241,6532,0
+RZV.US,D,20221028,000000,88.305,89.41,88.305,89.3801,6233,0
+RZV.US,D,20221031,000000,89.4666,90.13,89.4666,89.83,94730,0
+RZV.US,D,20221101,000000,90.98,90.98,89.7675,90.13,12380,0
+RZV.US,D,20221102,000000,89.67,91.12,88.16,88.16,22468,0
+RZV.US,D,20221103,000000,86.655,88.22,86.655,87.59,19015,0
+RZV.US,D,20221104,000000,89.09,89.96,88.2979,89.96,4862,0
+RZV.US,D,20221107,000000,90.49,91.31,90,91.21,12320,0
+RZV.US,D,20221108,000000,91.3,92.29,90.793,91.36,35615,0
+RZV.US,D,20221109,000000,91.05,91.05,88.23,88.23,18450,0
+RZV.US,D,20221110,000000,91.8229,93.23,91.8229,92.39,14813,0
+RZV.US,D,20221111,000000,93.71,94.3696,93.15,93.3182,19883,0
+RZV.US,D,20221114,000000,93.34,93.92,91.9608,92.0992,23370,0
+RZV.US,D,20221115,000000,93.4,94.57,93.02,93.53,13429,0
+RZV.US,D,20221116,000000,93.0256,93.0256,92.05,92.16,24553,0
+RZV.US,D,20221117,000000,91.19,92.04,91.04,92.03,7799,0
+RZV.US,D,20221118,000000,93.47,93.59,92.15,92.5511,5188,0
+RZV.US,D,20221121,000000,92.175,92.7405,91.8,92.5847,4920,0
+RZV.US,D,20221122,000000,93.12,94.13,93.12,93.83,12096,0
+RZV.US,D,20221123,000000,94.0255,94.3,93.3884,93.9695,23949,0
+RZV.US,D,20221125,000000,94.455,94.84,94.0251,94.0251,5109,0
+RZV.US,D,20221128,000000,93.95,93.95,92.0844,92.0866,9374,0
+RZV.US,D,20221129,000000,92.09,93.17,92.09,92.968,18108,0
+RZV.US,D,20221130,000000,91.9099,94.61,91.615,94.61,20292,0
+RZV.US,D,20221201,000000,94.6984,94.6984,93.91,93.91,17122,0
+RZV.US,D,20221202,000000,93.5696,94.4851,93.5696,94.3997,41376,0
+RZV.US,D,20221205,000000,92.9901,92.9901,92.04,92.22,8590,0
+RZV.US,D,20221206,000000,92.56,92.92,92.05,92.451,16008,0
+RZV.US,D,20221207,000000,91.5,92.82,91.314,91.3427,11067,0
+RZV.US,D,20221208,000000,91.49,92.38,91.11,91.3615,24700,0
+RZV.US,D,20221209,000000,90.9331,91.1408,89.9961,89.9961,3998,0
+RZV.US,D,20221212,000000,89.53,90.82,89.53,90.7927,8632,0
+RZV.US,D,20221213,000000,93,93.42,91.01,91.3171,7440,0
+RZV.US,D,20221214,000000,90.94,91.85,90.1423,90.7891,6518,0
+RZV.US,D,20221215,000000,89.7399,89.7399,88.16,88.4354,30205,0
+RZV.US,D,20221216,000000,87.23,88.12,87.23,88.07,27628,0
+RZV.US,D,20221219,000000,87.32,88.2,86.0643,86.3365,70730,0
+RZV.US,D,20221220,000000,86.05,87.0203,86.05,86.5798,9370,0
+RZV.US,D,20221221,000000,87.28,88.394,87.28,87.7132,11720,0
+RZV.US,D,20221222,000000,85.82,86.5421,85.08,86.5421,24451,0
+RZV.US,D,20221223,000000,86.76,87.6561,86.39,87.6561,6659,0
+RZV.US,D,20221227,000000,87.51,87.86,87.07,87.49,6600,0
+RZV.US,D,20221228,000000,87.86,87.86,85.5798,85.5798,64867,0
+RZV.US,D,20221229,000000,85.83,88.5111,85.83,88.4391,171481,0
+RZV.US,D,20221230,000000,87.29,88.45,87.29,88.3809,33120,0
+RZV.US,D,20230103,000000,88.73,89.6348,88.19,88.7505,16960,0
+RZV.US,D,20230104,000000,90,91.5,89.76,90.75,93712,0
+RZV.US,D,20230105,000000,90.89,90.89,89.34,90.0579,7576,0
+RZV.US,D,20230106,000000,91.24,92.58,90.83,92.3337,4306,0
+RZV.US,D,20230109,000000,92.54,93.3974,92.2401,92.2401,4876,0
+RZV.US,D,20230110,000000,91.8,93.4373,91.665,93.4373,14319,0
+RZV.US,D,20230111,000000,94.7754,95.1271,94.225,95.1271,10488,0
+RZV.US,D,20230112,000000,96.36,96.96,95.68,96.8002,25317,0
+RZV.US,D,20230113,000000,96.93,97.24,96.6006,97.0952,10078,0
+RZV.US,D,20230117,000000,97.49,97.49,96.66,96.7838,39299,0
+RZV.US,D,20230118,000000,97.22,98.3,95.39,95.5713,28219,0
+RZV.US,D,20230119,000000,95.07,95.285,94.0065,94.91,18826,0
+RZV.US,D,20230120,000000,95.57,96.4757,95.49,96.4757,9810,0
+RZV.US,D,20230123,000000,96.64,98.22,96,97.8834,11674,0
+RZV.US,D,20230124,000000,97.91,97.91,97.01,97.1938,7592,0
+RZV.US,D,20230125,000000,96.4122,98.29,95.88,98.29,44899,0
+RZV.US,D,20230126,000000,99.4,99.4,97.75,99.01,96273,0
+RZV.US,D,20230127,000000,99.14,100.13,98.68,99.81,26853,0
+RZV.US,D,20230130,000000,98.53,99.69,98.3,98.3,17407,0
+RZV.US,D,20230131,000000,99.2651,101.7587,99.19,101.7454,29860,0
+RZV.US,D,20230201,000000,101.88,104.58,101.1003,103.76,55451,0
+RZV.US,D,20230202,000000,105.18,108.19,104.78,106.7844,114216,0
+RZV.US,D,20230203,000000,107,107,105.4251,105.8474,21676,0
+RZV.US,D,20230206,000000,105.04,105.04,103.17,103.7888,85653,0
+RZV.US,D,20230207,000000,103.26,104.53,102.4838,104.33,31699,0
+RZV.US,D,20230208,000000,104.43,104.43,102.08,102.4,14578,0
+RZV.US,D,20230209,000000,103.87,103.9699,100.38,100.62,115837,0
+RZV.US,D,20230210,000000,100.76,101.21,99.85,100.945,11972,0
+RZV.US,D,20230213,000000,100.98,102.56,100.98,102.3937,12176,0
+RZV.US,D,20230214,000000,102.263,102.84,101.2881,102.5521,7862,0
+RZV.US,D,20230215,000000,101.5,104.09,101.5,103.944,8082,0
+RZV.US,D,20230216,000000,102.43,103.97,102.2196,103.1534,7826,0
+RZV.US,D,20230217,000000,102.9949,103.87,102.57,103.6278,12142,0
+RZV.US,D,20230221,000000,102.95,102.95,99.4327,99.4327,27827,0
+RZV.US,D,20230222,000000,99.4,100.9299,99.4,100.02,50882,0
+RZV.US,D,20230223,000000,100.48,100.767,98.905,100.43,34571,0
+RZV.US,D,20230224,000000,98.4,99.25,98.01,99.1486,18576,0
+RZV.US,D,20230227,000000,101.04,101.33,99.55,99.6099,6815,0
+RZV.US,D,20230228,000000,99.715,100.665,99.715,100.19,13475,0
+RZV.US,D,20230301,000000,100.08,101.26,99.4042,100.3744,25093,0
+RZV.US,D,20230302,000000,99.72,100.45,98.99,100.3322,30682,0
+RZV.US,D,20230303,000000,100.61,102.12,100.6,101.52,39685,0
+RZV.US,D,20230306,000000,101.61,101.61,97.64,97.9341,133296,0
+RZV.US,D,20230307,000000,97.77,98.159,96.8668,97.2909,10035,0
+RZV.US,D,20230308,000000,97.13,97.76,96.57,97.4262,11369,0
+RZV.US,D,20230309,000000,97.55,97.55,94.93,94.93,32757,0
+RZV.US,D,20230310,000000,93.04,94,91.52,91.98,42854,0
+RZV.US,D,20230313,000000,90.12,90.64,88.29,88.29,61921,0
+RZV.US,D,20230314,000000,91.35,91.5179,88.8601,89.8,24197,0
+RZV.US,D,20230315,000000,87.05,88.1726,86.3064,88.08,34184,0
+RZV.US,D,20230316,000000,87.06,89.322,86.11,88.78,102199,0
+RZV.US,D,20230317,000000,87.32,87.65,85.79,85.86,129758,0
+RZV.US,D,20230320,000000,85.61,88.1399,85.61,86.6,57885,0
+RZV.US,D,20230321,000000,88.81,89.18,87.68,87.87,87828,0
+RZV.US,D,20230322,000000,88.06,88.7943,85.97,85.97,47823,0
+RZV.US,D,20230323,000000,86.7275,87.47,84.3592,85.075,10022,0
+RZV.US,D,20230324,000000,84.49,85.78,83.6,85.57,24448,0
+RZV.US,D,20230327,000000,86.6,87.57,86.14,87.04,41962,0
+RZV.US,D,20230328,000000,86.47,87.75,86.47,87.37,36398,0
+RZV.US,D,20230329,000000,87.97,88.24,87.39,88.01,11657,0
+RZV.US,D,20230330,000000,89.22,89.425,88.175,88.29,12915,0
+RZV.US,D,20230331,000000,89.761,90.68,89.15,90.68,19152,0
+RZV.US,D,20230403,000000,90.5,91.24,89.7193,90.69,26597,0
+RZV.US,D,20230404,000000,90.7,90.7,88.1608,88.74,75486,0
+RZV.US,D,20230405,000000,87.32,87.88,87.18,87.77,32841,0
+RZV.US,D,20230406,000000,87.63,88.2074,87.2601,87.71,96107,0
+RZV.US,D,20230410,000000,87.26,89.63,87.26,89.55,59040,0
+RZV.US,D,20230411,000000,89.86,91.4899,89.86,91.03,33438,0
+RZV.US,D,20230412,000000,90.06,90.6599,89.55,89.62,6921,0
+RZV.US,D,20230413,000000,90.28,90.76,89.666,90.3717,7156,0
+RZV.US,D,20230414,000000,91.0977,91.0977,89.1812,89.69,16432,0
+RZV.US,D,20230417,000000,90.0219,90.1958,89.42,90.1958,17404,0
+RZV.US,D,20230418,000000,90.21,90.505,89.5457,89.86,8770,0
+RZV.US,D,20230419,000000,89.18,90.285,89.18,89.9761,13827,0
+RZV.US,D,20230420,000000,89.875,89.958,89.06,89.3925,4918,0
+RZV.US,D,20230421,000000,89.48,89.48,88.38,88.85,16733,0
+RZV.US,D,20230424,000000,89.12,89.34,88.745,89.34,68343,0
+RZV.US,D,20230425,000000,88.25,88.25,86.62,86.62,9015,0
+RZV.US,D,20230426,000000,86.36,86.75,85.46,85.74,7883,0
+RZV.US,D,20230427,000000,86.39,87.075,85.84,87.03,7083,0
+RZV.US,D,20230428,000000,86.77,88.72,86.77,88.3,16019,0
+RZV.US,D,20230501,000000,88.43,89.44,87.9911,88.2,18235,0
+RZV.US,D,20230502,000000,87.65,87.65,84.5991,86.02,42956,0
+RZV.US,D,20230503,000000,87.11,87.52,85.68,85.73,61042,0
+RZV.US,D,20230504,000000,84.59,84.59,83.155,83.59,22283,0
+RZV.US,D,20230505,000000,85.7447,86.64,85.6025,86.3524,6902,0
+RZV.US,D,20230508,000000,86.9,86.9,85.63,86.26,5825,0
+RZV.US,D,20230509,000000,85.81,86.81,85.3803,86.23,4701,0
+RZV.US,D,20230510,000000,87.37,87.37,84.9272,85.86,5662,0
+RZV.US,D,20230511,000000,85.3041,86.08,85.3041,85.935,185282,0
+RZV.US,D,20230512,000000,85.82,85.82,84.73,85.31,58192,0
+RZV.US,D,20230515,000000,85.5279,86.545,85.5279,86.22,6981,0
+RZV.US,D,20230516,000000,85.4041,85.536,84.94,84.94,18019,0
+RZV.US,D,20230517,000000,85.565,87.67,85.35,87.5,14700,0
+RZV.US,D,20230518,000000,87.5,89.025,86.631,88.886,14218,0
+RZV.US,D,20230519,000000,88.83,89.17,87.29,87.5581,8253,0
+RZV.US,D,20230522,000000,87.61,88.2962,87.26,87.7259,11406,0
+RZV.US,D,20230523,000000,87.14,89.18,87.14,87.88,9134,0
+RZV.US,D,20230524,000000,86.55,86.9045,86.21,86.7968,7540,0
+RZV.US,D,20230525,000000,86.49,86.49,85.3,85.8717,4981,0
+RZV.US,D,20230526,000000,85.72,87.035,85.72,86.7985,3806,0
+RZV.US,D,20230530,000000,87.31,87.82,85.9536,86.1258,6487,0
+RZV.US,D,20230531,000000,85.135,85.135,83.96,84.4909,7827,0
+RZV.US,D,20230601,000000,84,85.5749,83.93,84.95,75587,0
+RZV.US,D,20230602,000000,87.01,89.335,87.01,89.2622,11014,0
+RZV.US,D,20230605,000000,89.18,89.18,86.8027,87.1817,5150,0
+RZV.US,D,20230606,000000,87.22,90.9399,87.22,90.775,9188,0
+RZV.US,D,20230607,000000,91.04,93.59,91.04,93.4883,12349,0
+RZV.US,D,20230608,000000,93.47,93.47,92.01,92.5414,7701,0
+RZV.US,D,20230609,000000,92.37,92.37,91.2,91.43,4219,0
+RZV.US,D,20230612,000000,91.75,92.36,91.63,91.8723,5894,0
+RZV.US,D,20230613,000000,92.8446,93.7399,92.8446,92.9985,9512,0
+RZV.US,D,20230614,000000,92.7801,92.7801,90.85,91.1851,9423,0
+RZV.US,D,20230615,000000,91.32,92.53,90.816,92.53,6613,0
+RZV.US,D,20230616,000000,93.02,93.02,91.0212,91.5598,4642,0
+RZV.US,D,20230620,000000,91.0476,91.5785,90.76,90.95,5390,0
+RZV.US,D,20230621,000000,90.645,91.855,90.645,91.43,3857,0
+RZV.US,D,20230622,000000,90.85,90.85,90.3393,90.49,3561,0
+RZV.US,D,20230623,000000,89.52,89.8,88.89,88.96,6263,0
+RZV.US,D,20230626,000000,90.6106,90.6106,89.9678,89.9678,2521,0
+RZV.US,D,20230627,000000,89.99,91.99,89.54,91.8436,15099,0
+RZV.US,D,20230628,000000,91.42,91.89,91.42,91.854,1832,0
+RZV.US,D,20230629,000000,91.96,93.7403,91.96,93.5694,2865,0
+RZV.US,D,20230630,000000,93.54,94.1731,93.5001,93.5291,5951,0
+RZV.US,D,20230703,000000,93.52,94.4672,93.52,94.4672,1454,0
+RZV.US,D,20230705,000000,94.59,94.59,92.7755,92.7755,5847,0
+RZV.US,D,20230706,000000,91.75,91.75,89.9271,91.3391,7407,0
+RZV.US,D,20230707,000000,92.5,93.7258,92.4,92.6998,3973,0
+RZV.US,D,20230710,000000,92.84,93.5988,92.84,93.5559,10374,0
+RZV.US,D,20230711,000000,94.18,94.6292,93.94,94.6292,4334,0
+RZV.US,D,20230712,000000,95.7115,96.2092,95.6487,95.7086,5767,0
+RZV.US,D,20230713,000000,95.97,96.1642,95.5718,96.1642,7306,0
+RZV.US,D,20230714,000000,95.67,95.67,94.5001,95.1847,35361,0
+RZV.US,D,20230717,000000,95.592,96.17,95.27,95.8569,8566,0
+RZV.US,D,20230718,000000,95.55,97.1999,95.55,96.965,13320,0
+RZV.US,D,20230719,000000,97.29,98.46,97.29,98.3991,4944,0
+RZV.US,D,20230720,000000,98.25,98.25,96.8793,97.4219,6534,0
+RZV.US,D,20230721,000000,98.39,98.39,96.5832,96.744,7079,0
+RZV.US,D,20230724,000000,96.9508,98.16,96.9508,97.9332,3672,0
+RZV.US,D,20230725,000000,97.97,98.42,97.62,97.62,5015,0
+RZV.US,D,20230726,000000,98.14,99.03,98.14,98.8623,11826,0
+RZV.US,D,20230727,000000,99.82,99.82,97.5,97.5531,4505,0
+RZV.US,D,20230728,000000,98.49,99.2811,98.3401,98.805,4439,0
+RZV.US,D,20230731,000000,99.32,99.71,99.096,99.6212,3885,0
+RZV.US,D,20230801,000000,99.19,99.8847,98.8,99.8847,14933,0
+RZV.US,D,20230802,000000,98.97,99.0841,98.22,98.8046,7550,0
+RZV.US,D,20230803,000000,98.13,98.4186,97.485,98.0758,7039,0
+RZV.US,D,20230804,000000,98.4,99.6718,98.4,99.2122,2294,0
+RZV.US,D,20230807,000000,99.73,99.9464,99.2109,99.9464,7068,0
+RZV.US,D,20230808,000000,98.5401,99.9911,98.5401,99.9911,1286,0
+RZV.US,D,20230809,000000,98.91,99.3411,98.685,98.9282,3528,0
+RZV.US,D,20230810,000000,99.3,99.39,97.3501,97.4976,3731,0
+RZV.US,D,20230811,000000,97,97.91,97,97.595,4307,0
+RZV.US,D,20230814,000000,97.27,97.27,96.155,97.1264,6374,0
+RZV.US,D,20230815,000000,96.59,96.59,95.72,95.8693,9405,0
+RZV.US,D,20230816,000000,95.52,96.28,94.785,94.8109,3392,0
+RZV.US,D,20230817,000000,95.37,95.379,94.0028,94.0028,5219,0
+RZV.US,D,20230818,000000,93.73,94.33,93.73,94.1018,2782,0
+RZV.US,D,20230821,000000,93.66,93.91,92.73,93.02,12079,0
+RZV.US,D,20230822,000000,93.4,93.4,92.2074,92.5278,8158,0
+RZV.US,D,20230823,000000,92.6768,94.03,92.6768,93.7706,6594,0
+RZV.US,D,20230824,000000,93.4,93.925,93.0259,93.0259,7341,0
+RZV.US,D,20230825,000000,93.66,93.66,92.39,92.65,9461,0
+RZV.US,D,20230828,000000,93.9058,94.1819,93.84,93.9297,1744,0
+RZV.US,D,20230829,000000,93.87,95.5831,93.32,95.5831,4077,0
+RZV.US,D,20230830,000000,95.27,96.3048,94.93,96.0527,6260,0
+RZV.US,D,20230831,000000,96.75,96.9158,96.37,96.3853,2216,0
+RZV.US,D,20230901,000000,97.52,97.78,97.52,97.6795,1949,0
+RZV.US,D,20230905,000000,96.82,96.82,93.8424,93.8424,5080,0
+RZV.US,D,20230906,000000,94.03,94.38,93.0081,93.33,3565,0
+RZV.US,D,20230907,000000,93.2,93.2,92.58,93.0109,4719,0
+RZV.US,D,20230908,000000,92.32,92.7,92.32,92.5464,2755,0
+RZV.US,D,20230911,000000,93.58,93.7,92.933,92.933,10965,0
+RZV.US,D,20230912,000000,92.8244,93.23,92.4872,92.4872,3128,0
+RZV.US,D,20230913,000000,92.1349,92.1349,91.675,91.7516,1205,0
+RZV.US,D,20230914,000000,92.53,94,92.53,93.9849,8267,0
+RZV.US,D,20230915,000000,93.5109,93.5109,92.3201,92.77,6390,0
+RZV.US,D,20230918,000000,92.45,92.45,91.9301,91.9945,3496,0
+RZV.US,D,20230919,000000,92.07,92.1586,91.6001,91.964,11980,0
+RZV.US,D,20230920,000000,92.8398,92.8398,91.35,91.422,4448,0
+RZV.US,D,20230921,000000,90.59,91.2068,90.56,90.7266,23197,0
+RZV.US,D,20230922,000000,91.1,91.1,90.21,90.2191,7851,0
+RZV.US,D,20230925,000000,89.45,90.82,89.45,90.4583,9330,0
+RZV.US,D,20230926,000000,89.5867,89.6216,88.7968,88.7968,2399,0
+RZV.US,D,20230927,000000,90.2371,90.36,89.2335,89.91,8923,0
+RZV.US,D,20230928,000000,90.89,91.7261,90.89,91.3,7836,0
+RZV.US,D,20230929,000000,91.7986,91.804,90.8101,91.086,5791,0
+RZV.US,D,20231002,000000,90.87,90.87,89.705,89.9065,13702,0
+RZV.US,D,20231003,000000,89.58,89.58,87.37,87.6835,8396,0
+RZV.US,D,20231004,000000,87.65,87.9617,87.04,87.9479,7451,0
+RZV.US,D,20231005,000000,87.86,87.86,87.06,87.3628,9808,0
+RZV.US,D,20231006,000000,86.53,88.3,86.455,87.4,16424,0
+RZV.US,D,20231009,000000,87.16,88.6195,87.16,88.2614,12448,0
+RZV.US,D,20231010,000000,88.72,90.01,88.72,89.3794,6201,0
+RZV.US,D,20231011,000000,90.1,90.1,89.1392,89.8392,31465,0
+RZV.US,D,20231012,000000,90.16,90.16,87.6901,87.9074,3031,0
+RZV.US,D,20231013,000000,88.32,88.32,86.28,86.4249,12408,0
+RZV.US,D,20231016,000000,87.5,88.69,87.5,88.4962,4016,0
+RZV.US,D,20231017,000000,87.95,90.07,87.95,89.5798,3056,0
+RZV.US,D,20231018,000000,89.06,89.06,87.7,87.7912,4563,0
+RZV.US,D,20231019,000000,87.6125,87.8699,86.1517,86.1517,5720,0
+RZV.US,D,20231020,000000,85.9859,86.01,85.3816,85.3816,4345,0
+RZV.US,D,20231023,000000,84.73,85.6334,84.3657,84.3657,7024,0
+RZV.US,D,20231024,000000,84.76,85.0116,84.4,84.8317,2137,0
+RZV.US,D,20231025,000000,84.02,84.22,83.47,83.47,9245,0
+RZV.US,D,20231026,000000,83.96,84.68,83.46,84.1205,7013,0
+RZV.US,D,20231027,000000,83.73,84.05,83.3432,83.3825,5604,0
+RZV.US,D,20231030,000000,84.8057,84.92,84.22,84.4733,26262,0
+RZV.US,D,20231031,000000,84.67,84.9214,84.36,84.8387,8182,0
+RZV.US,D,20231101,000000,84.72,85.26,83.91,85.2217,6816,0
+RZV.US,D,20231102,000000,85.97,88.4013,85.97,88.4013,8906,0
+RZV.US,D,20231103,000000,89.9,92.19,89.9,91.4475,13080,0
+RZV.US,D,20231106,000000,91.53,91.53,90.07,90.258,6207,0
+RZV.US,D,20231107,000000,89.7,89.985,89.5184,89.724,1898,0
+RZV.US,D,20231108,000000,89.67,89.67,88.64,88.8671,4346,0
+RZV.US,D,20231109,000000,88.76,88.76,87.11,87.26,7591,0
+RZV.US,D,20231110,000000,87.81,88.378,86.94,88.1208,4240,0
+RZV.US,D,20231113,000000,87.4,88.5,87.4,87.6838,6147,0
+RZV.US,D,20231114,000000,90.93,92.6817,90.93,92.6817,2551,0
+RZV.US,D,20231115,000000,94.17,94.47,93.12,93.4229,14405,0
+RZV.US,D,20231116,000000,92.88,92.88,91.1,91.3976,6592,0
+RZV.US,D,20231117,000000,92.28,93.04,92.28,92.9445,5587,0
+RZV.US,D,20231120,000000,93.25,93.8,93.25,93.4336,16026,0
+RZV.US,D,20231121,000000,93.28,93.28,92.28,92.3153,8682,0
+RZV.US,D,20231122,000000,93.21,93.21,92.2801,92.3612,7725,0
+RZV.US,D,20231124,000000,92.5,93.11,92.5,92.8865,1610,0
+RZV.US,D,20231127,000000,92.73,92.73,92.51,92.6008,3004,0
+RZV.US,D,20231128,000000,92.72,92.9123,91.7464,92.5488,6007,0
+RZV.US,D,20231129,000000,93.99,94.5,93.4125,93.63,10380,0
+RZV.US,D,20231130,000000,93.61,93.85,93.48,93.6549,3814,0
+RZV.US,D,20231201,000000,94.37,97.1205,94.37,97.1205,10569,0
+RZV.US,D,20231204,000000,96.4,98.81,96.4,98.6692,35098,0
+RZV.US,D,20231205,000000,98.1,98.1,96.4142,96.68,7616,0
+RZV.US,D,20231206,000000,97.63,98.7,96.099,96.099,4769,0
+RZV.US,D,20231207,000000,96.38,97.84,96.38,97.84,9942,0
+RZV.US,D,20231208,000000,97.89,98.9249,97.89,98.6708,6890,0
+RZV.US,D,20231211,000000,98.69,99.43,98.49,99.2748,8142,0
+RZV.US,D,20231212,000000,98.86,99.4,98.8019,98.8019,9677,0
+RZV.US,D,20231213,000000,98.43,102.04,97.66,102.04,10543,0
+RZV.US,D,20231214,000000,104.12,105.8299,104.12,105.6,15543,0
+RZV.US,D,20231215,000000,105.99,105.99,104.28,105.0648,46797,0
+RZV.US,D,20231218,000000,105.32,105.44,104.24,104.24,8260,0
+RZV.US,D,20231219,000000,106.3,107.12,105.71,106.78,11504,0
+RZV.US,D,20231220,000000,106.23,108.0299,104.91,104.96,12957,0
+RZV.US,D,20231221,000000,107.96,107.96,105.65,106.6352,21609,0
+RZV.US,D,20231222,000000,107.26,108.2,106.85,107.0384,11430,0
+RZV.US,D,20231226,000000,107.94,108.7799,107.415,108.642,14474,0
+RZV.US,D,20231227,000000,109.05,109.23,108.2,108.551,19982,0
+RZV.US,D,20231228,000000,108.14,109.1,108.14,108.6726,30070,0
+RZV.US,D,20231229,000000,108.82,108.82,107.2783,107.2783,9976,0
+RZV.US,D,20240102,000000,106.32,108.55,106.32,107.15,53786,0
+RZV.US,D,20240103,000000,106.66,106.66,103,103.26,45823,0
+RZV.US,D,20240104,000000,103.46,103.46,102.7401,102.7864,9560,0
+RZV.US,D,20240105,000000,102.3,104.8299,102.3,103.088,8292,0
+RZV.US,D,20240108,000000,102.83,104.319,102.83,104.2561,7270,0
+RZV.US,D,20240109,000000,102.89,103.1352,102.4619,102.4619,8501,0
+RZV.US,D,20240110,000000,102.07,103.24,102.07,103.03,17034,0
+RZV.US,D,20240111,000000,101.5774,102.23,101.02,102.1806,21441,0
+RZV.US,D,20240112,000000,103.53,103.7,101.4789,101.4789,14674,0
+RZV.US,D,20240116,000000,100.3,100.84,99.76,99.8178,7417,0
+RZV.US,D,20240117,000000,98,98.99,97.74,98.3509,6132,0
+RZV.US,D,20240118,000000,99.26,99.26,97.72,98.9663,22374,0
+RZV.US,D,20240119,000000,99.75,100.1476,98.4907,100.119,5924,0
+RZV.US,D,20240122,000000,100.84,103,100.84,102.6229,22564,0
+RZV.US,D,20240123,000000,103.75,104.45,102.5369,102.8324,5199,0
+RZV.US,D,20240124,000000,103.91,103.91,101.9,102.118,3860,0
+RZV.US,D,20240125,000000,103.4,103.85,102.5,103.3951,5260,0
+RZV.US,D,20240126,000000,104.1,104.7,103.7901,103.996,3763,0
+RZV.US,D,20240129,000000,104.11,104.8,102.97,104.6189,22041,0
+RZV.US,D,20240130,000000,104.23,104.4425,103.82,103.94,24567,0
+RZV.US,D,20240131,000000,103.43,104.6503,101.38,101.3998,11097,0
+RZV.US,D,20240201,000000,101.77,103.14,100.17,103.0287,23394,0
+RZV.US,D,20240202,000000,101.6,102.7,101.325,102.4498,9316,0
+RZV.US,D,20240205,000000,101.04,101.04,99.4,100.3808,14389,0
+RZV.US,D,20240206,000000,100.41,101.58,100.41,101.22,12564,0
+RZV.US,D,20240207,000000,101.61,101.61,99.5402,99.6616,4505,0
+RZV.US,D,20240208,000000,99.58,101.1842,99.38,101.1842,2492,0
+RZV.US,D,20240209,000000,101.28,102.02,100.57,101.9016,5984,0
+RZV.US,D,20240212,000000,101.77,105.1799,101.77,104.902,28696,0
+RZV.US,D,20240213,000000,101.82,101.82,99.92,100.4917,20819,0
+RZV.US,D,20240214,000000,102.05,102.95,101.3481,102.8666,6570,0
+RZV.US,D,20240215,000000,103.6,105.484,103.6,105.38,8599,0
+RZV.US,D,20240216,000000,104.17,105.34,104.17,104.4006,5754,0
+RZV.US,D,20240220,000000,103.46,103.46,102.74,103.0363,3198,0
+RZV.US,D,20240221,000000,102.9912,102.9912,102.09,102.5143,5908,0
+RZV.US,D,20240222,000000,102.8,102.8,101.76,102.4623,8665,0
+RZV.US,D,20240223,000000,102.5,103.1164,101.81,102.67,14695,0
+RZV.US,D,20240226,000000,102.3,102.7602,101.79,102.2765,8003,0
+RZV.US,D,20240227,000000,104.0511,104.2,103.93,104.1759,5247,0
+RZV.US,D,20240228,000000,103.43,104.3362,103.41,103.4446,15701,0
+RZV.US,D,20240229,000000,104.9,104.9,103.905,104.5462,3284,0
+RZV.US,D,20240301,000000,103.9529,104.5815,103.9529,104.5815,6856,0
+RZV.US,D,20240304,000000,104.73,104.73,103.49,103.6197,76677,0
+RZV.US,D,20240305,000000,103.44,104.21,103.2,103.3257,16598,0
+RZV.US,D,20240306,000000,103.1914,103.1914,102.06,102.4808,16817,0
+RZV.US,D,20240307,000000,103.3257,103.54,103.1001,103.2509,5677,0
+RZV.US,D,20240308,000000,104.7053,104.83,103.3625,103.8132,2689,0
+RZV.US,D,20240311,000000,104.0812,104.0812,103.0843,103.5487,6559,0
+RZV.US,D,20240312,000000,103.21,103.4,102.67,103.1486,6771,0
+RZV.US,D,20240313,000000,104.2,104.2,103.32,103.4088,17305,0
+RZV.US,D,20240314,000000,102.94,103.2556,100.87,101.489,22574,0
+RZV.US,D,20240315,000000,101.86,102.0718,101.33,102.0718,7965,0
+RZV.US,D,20240318,000000,102.05,102.05,101.1721,101.1721,5773,0
+RZV.US,D,20240319,000000,100.59,102.3301,100.59,101.9627,7745,0
+RZV.US,D,20240320,000000,101.8756,104.62,101.8756,104.4438,7775,0
+RZV.US,D,20240321,000000,104.91,105.78,104.91,105.5839,5911,0
+RZV.US,D,20240322,000000,105.65,105.65,103.7,103.7034,7436,0
+RZV.US,D,20240325,000000,104.0418,104.4401,103.8851,104.0977,4211,0
+RZV.US,D,20240326,000000,104.95,104.95,103.8597,103.8597,3933,0
+RZV.US,D,20240327,000000,104.58,106.89,104.58,106.89,3863,0
+RZV.US,D,20240328,000000,107.03,107.8167,107.03,107.51,10189,0
+RZV.US,D,20240401,000000,109.33,109.82,106.02,106.0487,6656,0
+RZV.US,D,20240402,000000,105.23,105.23,103.52,103.9312,2832,0
+RZV.US,D,20240403,000000,103.36,104.4885,103.36,104.4845,2620,0
+RZV.US,D,20240404,000000,105.51,105.65,102.76,103.1521,23336,0
+RZV.US,D,20240405,000000,102.54,103.4437,102.54,103.1086,2838,0
+RZV.US,D,20240408,000000,102.97,104.231,102.97,103.8847,8937,0
+RZV.US,D,20240409,000000,103.74,104.5391,103.74,104.4361,3999,0
+RZV.US,D,20240410,000000,101.73,102.27,100.4401,101.3433,15241,0
+RZV.US,D,20240411,000000,101.88,101.946,100.55,101.7402,6764,0
+RZV.US,D,20240412,000000,101.08,101.08,99.665,99.6735,2093,0
+RZV.US,D,20240415,000000,100.56,100.56,98.4401,98.9465,4991,0
+RZV.US,D,20240416,000000,97.565,98.34,97.565,98.2541,4432,0
+RZV.US,D,20240417,000000,98.74,98.74,97.5401,98.0808,13249,0
+RZV.US,D,20240418,000000,97.95,99.655,97.95,98.6777,4827,0
+RZV.US,D,20240419,000000,99.74,100.0086,99.672,99.672,1674,0
+RZV.US,D,20240422,000000,99.99,100.6782,99.99,100.6782,2075,0
+RZV.US,D,20240423,000000,100.19,102.2554,100.19,102.2554,1955,0
+RZV.US,D,20240424,000000,101.42,101.8999,100.79,101.6692,11224,0
+RZV.US,D,20240425,000000,100.03,100.0851,99.4251,99.9833,4974,0
+RZV.US,D,20240426,000000,100.27,101.1013,100.27,100.6431,2714,0
+RZV.US,D,20240429,000000,100.55,101.5456,100.55,101.5456,6999,0
+RZV.US,D,20240430,000000,100.25,100.8001,99.2897,99.2897,3189,0
+RZV.US,D,20240501,000000,99.02,101.2958,99.02,99.451,8022,0
+RZV.US,D,20240502,000000,100.21,101.48,100.21,101.48,8748,0
+RZV.US,D,20240503,000000,102.3,102.94,101.77,102.1318,5019,0
+RZV.US,D,20240506,000000,103.346,103.346,103.0502,103.0502,2121,0
+RZV.US,D,20240507,000000,103,103.8942,103,103.077,9354,0
+RZV.US,D,20240508,000000,101.66,103.221,101.66,103.221,4587,0
+RZV.US,D,20240509,000000,103.41,103.9087,102.3553,103.9087,4951,0
+RZV.US,D,20240510,000000,102.81,103.4766,102.64,103.4766,6439,0
+RZV.US,D,20240513,000000,104.37,105.5999,104.37,104.6285,3850,0
+RZV.US,D,20240514,000000,106.35,106.4101,105.7263,106.1822,3100,0
+RZV.US,D,20240515,000000,106.23,106.305,105.74,106.0308,208473,0
+RZV.US,D,20240516,000000,105.6716,106.2,105.6716,106.06,15447,0
+RZV.US,D,20240517,000000,105.86,106.0401,105.86,105.943,4098,0
+RZV.US,D,20240520,000000,106.07,106.3,105.2256,105.2256,6216,0
+RZV.US,D,20240521,000000,105.1407,105.211,105.02,105.211,7223,0
+RZV.US,D,20240522,000000,105.075,105.185,104.16,104.81,11208,0
+RZV.US,D,20240523,000000,104.87,104.87,102.64,103.204,18299,0
+RZV.US,D,20240524,000000,103.73,104.2,103.73,104.17,2484,0
+RZV.US,D,20240528,000000,104.87,104.87,103.86,104.17,5462,0
+RZV.US,D,20240529,000000,103.3,103.3,102.34,102.4095,7486,0
+RZV.US,D,20240530,000000,103.3,103.9629,103.3,103.64,3876,0
+RZV.US,D,20240531,000000,104.42,105.1539,104.3066,105.1539,5130,0
+RZV.US,D,20240603,000000,104.88,105.58,104.88,105.2126,2706,0
+RZV.US,D,20240604,000000,104.14,104.3112,103.11,103.298,9945,0
+RZV.US,D,20240605,000000,102.8386,103.931,102.8386,103.89,8643,0
+RZV.US,D,20240606,000000,103.63,103.63,103.17,103.26,15013,0
+RZV.US,D,20240607,000000,102.68,102.68,102.0639,102.2808,9893,0
+RZV.US,D,20240610,000000,101.51,101.51,100.7935,101.44,4330,0
+RZV.US,D,20240611,000000,101.13,101.13,100.5243,100.98,5851,0
+RZV.US,D,20240612,000000,103.55,104.03,102.2,102.2447,7329,0
+RZV.US,D,20240613,000000,101.95,101.95,100.18,100.8125,4164,0
+RZV.US,D,20240614,000000,99.22,99.535,98.64,98.8332,6433,0
+RZV.US,D,20240617,000000,97.93,99.2334,97.51,99.22,8593,0
+RZV.US,D,20240618,000000,99.07,99.5616,99.07,99.3479,4781,0
+RZV.US,D,20240620,000000,98.86,100.1892,98.86,99.7711,10047,0
+RZV.US,D,20240621,000000,99.95,100.45,99.86,100.2605,6168,0
+RZV.US,D,20240624,000000,100.69,101.055,100.495,100.6567,6017,0
+RZV.US,D,20240625,000000,99.2374,99.58,98.76,98.7859,5556,0
+RZV.US,D,20240626,000000,98.14,98.6756,98.11,98.6357,7383,0
+RZV.US,D,20240627,000000,98.031,98.3713,97.7601,98.3713,3638,0
+RZV.US,D,20240628,000000,99.18,99.52,98.45,99.214,9152,0
+RZV.US,D,20240701,000000,97.7607,98.14,97.7607,97.9404,4671,0
+RZV.US,D,20240702,000000,98.4,98.63,98.14,98.5702,4076,0
+RZV.US,D,20240703,000000,98.8,99.185,98.8,98.8026,1455,0
+RZV.US,D,20240705,000000,98.88,98.88,97.42,97.6551,2135,0
+RZV.US,D,20240708,000000,98.02,98.6028,97.865,98.0172,7168,0
+RZV.US,D,20240709,000000,97.1801,97.405,96.72,96.8033,4014,0
+RZV.US,D,20240710,000000,97.12,98,96.99,98,6345,0
+RZV.US,D,20240711,000000,99.42,101.9617,99.42,101.9617,4727,0
+RZV.US,D,20240712,000000,103,103.89,102.7902,103.0196,21300,0
+RZV.US,D,20240715,000000,103.68,105.32,103.68,104.1845,12698,0
+RZV.US,D,20240716,000000,106.74,108.56,106.43,108.415,11858,0
+RZV.US,D,20240717,000000,108,109.41,107.6,109.0846,6741,0
+RZV.US,D,20240718,000000,108.63,110,106.765,107.02,10217,0
+RZV.US,D,20240719,000000,106.88,106.88,105.8,105.8339,1026,0
+RZV.US,D,20240722,000000,106.2,107.4794,104.6401,107.4794,3399,0
+RZV.US,D,20240723,000000,106.93,108.7122,106.93,108.325,4307,0
+RZV.US,D,20240724,000000,107.47,108.65,106.58,106.77,7689,0
+RZV.US,D,20240725,000000,106.73,109.82,106.73,108.06,5683,0
+RZV.US,D,20240726,000000,110.06,110.6944,108.92,110.6944,3852,0
+RZV.US,D,20240729,000000,111.57,111.57,109.49,109.8108,3741,0
+RZV.US,D,20240730,000000,110.46,110.94,110.02,110.8702,6278,0
+RZV.US,D,20240731,000000,111,114.47,110.99,112.4243,20440,0
+RZV.US,D,20240801,000000,112.96,112.96,107.55,108.2151,6561,0
+RZV.US,D,20240802,000000,104.93,104.93,103.8554,104.4354,13716,0
+RZV.US,D,20240805,000000,98.53,101.29,95.06,100.5358,35306,0
+RZV.US,D,20240806,000000,101.8,102.7251,101.4277,102.0228,2713,0
+RZV.US,D,20240807,000000,104.17,104.17,101.064,101.1707,7143,0
+RZV.US,D,20240808,000000,102.37,103.1751,102.3599,103.0656,4065,0
+RZV.US,D,20240809,000000,103.13,103.13,102.26,102.3949,3329,0
+RZV.US,D,20240812,000000,101.37,101.3915,100.5301,100.5883,3614,0
+RZV.US,D,20240813,000000,101.23,102.9536,101.23,102.9536,1820,0
+RZV.US,D,20240814,000000,102.97,102.97,102.2,102.3798,2172,0
+RZV.US,D,20240815,000000,104.64,106.16,104.5749,105.261,6549,0
+RZV.US,D,20240816,000000,105.76,106.0283,105.76,105.9321,1768,0
+RZV.US,D,20240819,000000,106.197,106.93,106.197,106.8975,17846,0
+RZV.US,D,20240820,000000,105.6721,105.8408,105.45,105.5017,2422,0
+RZV.US,D,20240821,000000,105.82,106.49,105.82,106.4323,10631,0
+RZV.US,D,20240822,000000,106.24,106.24,105.355,105.355,3882,0
+RZV.US,D,20240823,000000,108.4303,109.1067,108.4303,108.904,7247,0
+RZV.US,D,20240826,000000,109.71,109.71,109.01,109.39,4808,0
+RZV.US,D,20240827,000000,108.62,108.62,107.8301,108.07,1183,0
+RZV.US,D,20240828,000000,108.08,108.2601,107.4002,107.8766,3348,0
+RZV.US,D,20240829,000000,108.24,109.38,108.23,108.47,3520,0
+RZV.US,D,20240830,000000,108.6703,108.6703,107.504,108.4855,3380,0
+RZV.US,D,20240903,000000,107.42,107.42,105.845,105.845,29358,0
+RZV.US,D,20240904,000000,107.03,107.03,105.56,105.8193,6519,0
+RZV.US,D,20240905,000000,106.84,106.84,105.6,105.6,8007,0
+RZV.US,D,20240906,000000,106.04,106.14,103.56,103.5994,14602,0
+RZV.US,D,20240909,000000,103.95,103.9968,102.79,103.106,6158,0
+RZV.US,D,20240910,000000,102.2327,102.2327,101.03,101.7245,1907,0
+RZV.US,D,20240911,000000,101.4,101.645,100.3351,101.645,1749,0
+RZV.US,D,20240912,000000,101.64,103.794,101.64,102.8697,1951,0
+RZV.US,D,20240913,000000,104.07,106.4604,104.07,106.4604,5537,0
+RZV.US,D,20240916,000000,106.81,107.84,106.55,107.3846,3672,0
+RZV.US,D,20240917,000000,108.32,109.9586,108.32,108.8912,6526,0
+RZV.US,D,20240918,000000,109.24,111.79,108.6512,109.1731,3324,0
+RZV.US,D,20240919,000000,111.2,111.2,110.25,110.5401,4097,0
+RZV.US,D,20240920,000000,110.68,110.68,109.25,109.3252,5485,0
+RZV.US,D,20240923,000000,109.19,109.24,108.58,108.8482,2553,0
+RZV.US,D,20240924,000000,108.88,108.9491,108.54,108.839,3905,0
+RZV.US,D,20240925,000000,107.578,107.578,106.8301,106.9273,4382,0
+RZV.US,D,20240926,000000,108.33,108.6114,108.32,108.5006,2461,0
+RZV.US,D,20240927,000000,109.39,110.49,109.24,109.4872,9182,0
+RZV.US,D,20240930,000000,108.86,109.4126,108.6336,109.3462,3034,0
+RZV.US,D,20241001,000000,108.2,108.5,107.94,108.2533,2181,0
+RZV.US,D,20241002,000000,107.62,108.1,107.28,107.4459,4109,0
+RZV.US,D,20241003,000000,106.82,106.82,105.69,106.11,14090,0
+RZV.US,D,20241004,000000,107.98,108.2775,107.9322,108.103,2485,0
+RZV.US,D,20241007,000000,107.74,107.74,105.9585,106.9816,2420,0
+RZV.US,D,20241008,000000,106.95,106.95,106.22,106.786,983,0
+RZV.US,D,20241009,000000,105.99,107.6799,105.99,107.1353,3966,0
+RZV.US,D,20241010,000000,106.34,106.5,105.91,106.5,6029,0
+RZV.US,D,20241011,000000,107,108.37,107,108.364,10869,0
+RZV.US,D,20241014,000000,107.77,108.82,107.75,108.7033,2885,0
+RZV.US,D,20241015,000000,108.11,110.2964,108.11,109.0925,5004,0
+RZV.US,D,20241016,000000,109.82,110.63,109.82,110.4728,1554,0
+RZV.US,D,20241017,000000,110.2057,111.1,110.12,111.0916,4458,0
+RZV.US,D,20241018,000000,111.4271,111.4271,110.91,110.9904,2471,0
+RZV.US,D,20241021,000000,110.7,110.7,108.1159,108.1159,5042,0
+RZV.US,D,20241022,000000,107.75,107.75,107.2351,107.6943,2169,0
+RZV.US,D,20241023,000000,107.36,107.44,105.8852,106.7372,2213,0
+RZV.US,D,20241024,000000,107.35,107.35,106.3601,107.2384,6911,0
+RZV.US,D,20241025,000000,108.07,108.07,106.8,106.8091,8669,0
+RZV.US,D,20241028,000000,108.63,109.2415,108.63,108.65,15202,0
+RZV.US,D,20241029,000000,107.83,108.0599,107.55,107.7009,4103,0
+RZV.US,D,20241030,000000,108.73,108.73,107.5734,107.5734,975,0
+RZV.US,D,20241031,000000,107.48,107.48,105.7693,105.7693,3341,0
+RZV.US,D,20241101,000000,106.86,106.86,106.46,106.46,999,0
+RZV.US,D,20241104,000000,105.65,107.2011,105.65,106.8852,2580,0
+RZV.US,D,20241105,000000,106.06,109.2071,106.06,109.2071,14760,0
+RZV.US,D,20241106,000000,114.16,117.56,114.16,116.52,20261,0
+RZV.US,D,20241107,000000,115.98,116.91,115.6771,115.6771,5819,0
+RZV.US,D,20241108,000000,115.8,116.06,115.34,115.8045,2828,0
+RZV.US,D,20241111,000000,117.78,118.06,117.2855,117.5559,10396,0
+RZV.US,D,20241112,000000,117.32,117.32,115.005,115.4049,6398,0
+RZV.US,D,20241113,000000,116.5403,117.1,114.5963,114.5963,4853,0
+RZV.US,D,20241114,000000,114.83,114.83,113.7418,113.9083,8343,0
+RZV.US,D,20241115,000000,114.8,114.85,112.7848,113.3551,2670,0
+RZV.US,D,20241118,000000,113.7889,113.83,113.0281,113.0281,3279,0
+RZV.US,D,20241119,000000,111.93,112.8063,111.74,112.8063,4121,0
+RZV.US,D,20241120,000000,112.165,112.5767,111.9311,112.5767,7664,0
+RZV.US,D,20241121,000000,113.33,115.27,113.33,114.8526,29529,0
+RZV.US,D,20241122,000000,116.3485,116.98,116.2527,116.7588,6553,0
+RZV.US,D,20241125,000000,119.2,120.255,118.21,119.2159,2639,0
+RZV.US,D,20241126,000000,117.91,118.37,117.7,118.37,2782,0
+RZV.US,D,20241127,000000,118.33,118.67,118.05,118.1766,2619,0
+RZV.US,D,20241129,000000,118.32,118.479,118.32,118.479,4031,0
+RZV.US,D,20241202,000000,118.2602,119.3637,118.2602,119.3637,1694,0
+RZV.US,D,20241203,000000,117.74,118.5471,117.74,118.2995,3398,0
+RZV.US,D,20241204,000000,118.8,118.8,117.74,118.7336,5612,0
+RZV.US,D,20241205,000000,119.0399,119.0399,117.12,117.12,10454,0
+RZV.US,D,20241206,000000,117.74,117.74,116.92,117.4812,3248,0
+RZV.US,D,20241209,000000,119.8,119.8,117.96,118.0388,5675,0
+RZV.US,D,20241210,000000,117.52,119.2663,117.52,118.2295,2138,0
+RZV.US,D,20241211,000000,119.11,119.4299,118.96,119.2172,2537,0
+RZV.US,D,20241212,000000,118.4,118.75,118.1799,118.1799,1557,0
+RZV.US,D,20241213,000000,117.12,117.4543,117.12,117.4543,1767,0
+RZV.US,D,20241216,000000,117.86,117.86,117.3671,117.3671,2385,0
+RZV.US,D,20241217,000000,116.503,116.74,115.4425,115.6625,2831,0
+RZV.US,D,20241218,000000,116.17,116.265,110.12,111.0016,7173,0
+RZV.US,D,20241219,000000,112.6194,112.6194,110.2998,110.5795,8685,0
+RZV.US,D,20241220,000000,111.49,112.48,111.0514,111.0514,17250,0
+RZV.US,D,20241223,000000,110.89,110.89,109.9,110.6009,24567,0
+RZV.US,D,20241224,000000,110.93,111.4296,109.48,111.4296,5041,0
+RZV.US,D,20241226,000000,110.69,112.4925,110.69,112.4925,2736,0
+RZV.US,D,20241227,000000,111.22,112.07,110.4468,110.8972,3530,0
+RZV.US,D,20241230,000000,109.47,110.205,109.47,110.1342,2021,0
+RZV.US,D,20241231,000000,111.15,111.4476,111.15,111.3662,2341,0
+RZV.US,D,20250102,000000,113.2716,113.3863,111.165,111.5126,8721,0
+RZV.US,D,20250103,000000,111.3099,112.06,111.1987,112.0225,6339,0
+RZV.US,D,20250106,000000,113.6324,113.78,111.92,112.031,3766,0
+RZV.US,D,20250107,000000,111.2,111.4143,111,111.4143,1624,0
+RZV.US,D,20250108,000000,109.445,110.5452,109.445,110.5452,4964,0
+RZV.US,D,20250110,000000,109.02,109.52,108.0801,108.69,3578,0
+RZV.US,D,20250113,000000,108.015,109.48,108.015,109.4064,92850,0
+RZV.US,D,20250114,000000,110,110.47,109.4,110.47,90229,0
+RZV.US,D,20250115,000000,113.44,113.44,111.73,112.05,25138,0
+RZV.US,D,20250116,000000,111.5785,112.73,111.5785,112.46,6293,0
+RZV.US,D,20250117,000000,112.2999,112.853,112.2145,112.7637,5276,0
+RZV.US,D,20250121,000000,114,114.685,114,114.6352,2474,0
+RZV.US,D,20250122,000000,113.316,114.21,112.5349,112.5349,3894,0
+RZV.US,D,20250123,000000,112.92,113.87,111.97,113.83,3482,0
+RZV.US,D,20250124,000000,113.79,114.59,113.71,114.2758,1203,0
+RZV.US,D,20250127,000000,115.1906,115.25,113.74,115.1622,3186,0
+RZV.US,D,20250128,000000,114.577,114.577,113.58,113.9098,2057,0
+RZV.US,D,20250129,000000,113.4856,113.5532,112.9,113.5532,1742,0
+RZV.US,D,20250130,000000,114.24,114.87,113.9979,113.9979,4215,0
+RZV.US,D,20250131,000000,113.64,114.1,111.98,112.5013,7998,0
+RZV.US,D,20250203,000000,109.51,110.9582,108.9532,109.6976,10931,0
+RZV.US,D,20250204,000000,109.5274,111.4641,109.5274,111.4641,2923,0
+RZV.US,D,20250205,000000,111.485,111.485,111.28,111.4501,1123,0
+RZV.US,D,20250206,000000,112,112,110.96,111.0903,1776,0
+RZV.US,D,20250207,000000,110.06704,110.06704,109.0871,109.1564,3276,0
+RZV.US,D,20250210,000000,109.12,109.879,109.12,109.62,7270,0
+RZV.US,D,20250211,000000,109.87,110.0556,109.7979,110.0556,5897,0
+RZV.US,D,20250212,000000,108.84,108.8624,108.43,108.54,2757,0
+RZV.US,D,20250213,000000,109.176,110.56,109.176,110.0543,12542,0
+RZV.US,D,20250214,000000,111.55,111.55,110.0063,110.0063,2584,0
+RZV.US,D,20250218,000000,110.8043,110.8043,110.1579,110.1579,3902,0
+RZV.US,D,20250219,000000,109.5,110.4266,109.27,109.6763,3483,0
+RZV.US,D,20250220,000000,107.89,108.7268,107.89,108.7268,3482,0
+RZV.US,D,20250221,000000,107.9017,107.9017,106.51,106.6341,2727,0
+RZV.US,D,20250224,000000,106.86,107.37,106.7,106.7,7191,0
+RZV.US,D,20250225,000000,106.625,107.04,106.1657,106.5779,3222,0
+RZV.US,D,20250226,000000,105.78,107.03,105.25,105.5763,5401,0
+RZV.US,D,20250227,000000,104.68,105.51,103.7,103.8988,3483,0
+RZV.US,D,20250228,000000,103.5988,104.33,102.79,104.24,6517,0
+RZV.US,D,20250303,000000,103.8,104.07,100.66,100.7,4367,0
+RZV.US,D,20250304,000000,98.5311,100.4499,98.5311,99.53,5758,0
+RZV.US,D,20250305,000000,99.77,100.6346,99.345,100.6346,2525,0
+RZV.US,D,20250306,000000,99.72654,101.12,99.34,100.9571,3740,0
+RZV.US,D,20250307,000000,101.03,102.55,100.91,102.29,6544,0
+RZV.US,D,20250310,000000,102.0834,102.0834,100.242,100.551,7501,0
+RZV.US,D,20250311,000000,99.14,100.44,98.2191,98.9628,9611,0
+RZV.US,D,20250312,000000,97.3682,99.92,97.04,97.7883,10347,0
+RZV.US,D,20250313,000000,98.19,98.19,95.85,96.4816,6071,0
+RZV.US,D,20250314,000000,97.6606,98.6049,97.15,98.5909,12284,0
+RZV.US,D,20250317,000000,96.1105,100.46,96.1105,100.2125,5204,0
+RZV.US,D,20250318,000000,99.4969,99.83,99.13,99.7475,2372,0
+RZV.US,D,20250319,000000,100.17,100.8317,99.68,100.8317,1876,0
+RZV.US,D,20250320,000000,101.59,101.59,100.04,100.9132,2177,0
+RZV.US,D,20250321,000000,99.91,100.25,99.68,100.0822,2070,0
+RZV.US,D,20250324,000000,100.8671,101.83,100.3,101.7755,2510,0
+RZV.US,D,20250325,000000,101.6501,101.78,100.9423,100.9423,2338,0
+RZV.US,D,20250326,000000,101.28,101.46,100.6,101.12,2520,0
+RZV.US,D,20250327,000000,100.98,101.27,100.61,101.1166,2897,0
+RZV.US,D,20250328,000000,100.0199,101.12,98.215,98.7281,4130,0
+RZV.US,D,20250331,000000,97.34,99,97.34,98.85,5030,0
+RZV.US,D,20250401,000000,98.99,98.99,98.03,98.5014,5750,0
+RZV.US,D,20250402,000000,98.34,100.0661,98.34,100.0661,4542,0
+RZV.US,D,20250403,000000,95.05,96.22,92.4853,92.4853,9258,0
+RZV.US,D,20250404,000000,90,90,86.1564,88.4399,13278,0
+RZV.US,D,20250407,000000,84.83,91.015,83.655,86.654,17364,0
+RZV.US,D,20250408,000000,89.42,90.31,82.1,83.1081,6183,0
+RZV.US,D,20250409,000000,82.1,91,81.43,90.5592,9662,0
+RZV.US,D,20250410,000000,86.6582,88.35,84.8301,86.0633,10438,0
+RZV.US,D,20250411,000000,84.16,86.78,84.16,86.7783,5561,0
+RZV.US,D,20250414,000000,87.6201,87.6201,86.75,87.5221,8685,0
+RZV.US,D,20250415,000000,87.9564,87.9564,86.52,86.6364,9876,0
+RZV.US,D,20250416,000000,86.72,86.8046,85.5601,85.9638,1925,0
+RZV.US,D,20250417,000000,86.35,87.7316,85.8,87.7316,38136,0
+RZV.US,D,20250421,000000,86.2665,86.6867,85.56,86.6867,5564,0
+RZV.US,D,20250422,000000,87.8,89,87.3,88.8982,4435,0
+RZV.US,D,20250423,000000,91.6099,92.8052,89.69,89.7057,9292,0
+RZV.US,D,20250424,000000,90.0896,92,90.0896,91.9322,4885,0
+RZV.US,D,20250425,000000,90.97,91.98,90.97,91.9666,2910,0
+RZV.US,D,20250428,000000,92.998,92.998,92.17,92.6115,657,0
+RZV.US,D,20250429,000000,92.2399,93.075,92.14,93.0044,2116,0
+RZV.US,D,20250430,000000,91.0604,92.4803,90.78,92.4803,2634,0
+RZV.US,D,20250501,000000,92.9,93.22,92.51,92.8725,3005,0
+RZV.US,D,20250502,000000,94.39,94.6399,93.91,94.4904,4294,0
+RZV.US,D,20250505,000000,94.49,94.49,93.5071,93.5071,3947,0
+RZV.US,D,20250506,000000,93.1601,93.29,91.94,92.7642,4819,0
+RZV.US,D,20250507,000000,93.04,93.2595,91.99,92.6421,15507,0
+RZV.US,D,20250508,000000,93.8853,95.2521,93.8853,94.9513,14394,0
+RZV.US,D,20250509,000000,95.0801,95.5277,95.0801,95.5277,1774,0
+RZV.US,D,20250512,000000,100,100.79,99.54,99.7502,4520,0
+RZV.US,D,20250513,000000,100.0701,100.6815,100.0701,100.2951,3313,0
+RZV.US,D,20250514,000000,99.5103,99.73,99.46,99.4628,5845,0
+RZV.US,D,20250515,000000,99.36,100.7719,99.36,100.7719,6848,0
+RZV.US,D,20250516,000000,100.92,101.65,100.38,100.8209,1845,0
+RZV.US,D,20250519,000000,100.36,100.5396,99.37,100.5396,2801,0
+RZV.US,D,20250520,000000,100.8117,101.0096,99.795,100.0548,4527,0
+RZV.US,D,20250521,000000,98.71,98.71,96.958,96.958,6019,0
+RZV.US,D,20250522,000000,97.08,97.78,97.08,97.6217,3842,0
+RZV.US,D,20250523,000000,95.99,96.92,95.89,96.7569,3095,0
+RZV.US,D,20250527,000000,97.79,99.7199,97.45,99.6983,4606,0
+RZV.US,D,20250528,000000,99.29,99.48,98.6384,98.6384,3421,0
+RZV.US,D,20250529,000000,98.94,99.2258,98.3301,99.2258,2550,0
+RZV.US,D,20250530,000000,98.32,99.09,98.32,98.588,5886,0
+RZV.US,D,20250602,000000,97.56,98.26,97.56,98.0528,3285,0
+RZV.US,D,20250603,000000,98.27,99.68,98.27,99.62,2510,0
+RZV.US,D,20250604,000000,99.6145,99.6145,98.8178,98.8178,2569,0
+RZV.US,D,20250605,000000,98.995,99.4956,98.7,98.8946,2687,0
+RZV.US,D,20250606,000000,99.7,100.1073,99.52,100.1073,1259,0
+RZV.US,D,20250609,000000,100.98,102.49,100.63,102.1554,6641,0
+RZV.US,D,20250610,000000,102.36,103.4154,102.36,103.1936,1849,0
+RZV.US,D,20250611,000000,103.2891,103.2891,103.07,103.115,1397,0
+RZV.US,D,20250612,000000,102.75,102.75,102.32,102.6697,1630,0
+RZV.US,D,20250613,000000,101.25,102.0399,100.85,101.09,4614,0
+RZV.US,D,20250616,000000,102,103.2849,102,103.2,4366,0
+RZV.US,D,20250617,000000,102.9,102.9,102.02,102.1071,2082,0
+RZV.US,D,20250618,000000,102.92,103.15,102.3808,102.3808,1677,0
+RZV.US,D,20250620,000000,102.35,102.41,102.11,102.2147,3510,0
+RZV.US,D,20250623,000000,102.1,102.6171,101.25,102.6171,3310,0
+RZV.US,D,20250624,000000,102.89,103.8832,102.86,103.5476,11779,0
+RZV.US,D,20250625,000000,102.9649,103.37,102.8854,102.8854,3328,0
+RZV.US,D,20250626,000000,104.09,104.58,104.03,104.5403,5732,0
+RZV.US,D,20250627,000000,104.735,105.4561,104.26,104.9834,4009,0
+RZV.US,D,20250630,000000,104.42,104.8302,104.42,104.7663,2847,0
+RZV.US,D,20250701,000000,104.6592,108.34,104.28,107.8475,5541,0
+RZV.US,D,20250702,000000,107.5125,109.8765,107.5125,109.8765,8668,0
+RZV.US,D,20250703,000000,110.565,110.8999,110.19,110.6062,11262,0
+RZV.US,D,20250707,000000,110.7371,110.7371,108.58,108.7335,6505,0
+RZV.US,D,20250708,000000,109.155,110.12,108.92,109.9286,3839,0
+RZV.US,D,20250709,000000,109.81,110.4207,109.68,110.4207,2799,0
+RZV.US,D,20250710,000000,111.5752,112.528,111.5752,111.9429,3207,0
+RZV.US,D,20250711,000000,110.52,111.17,110.37,110.842,4533,0
+RZV.US,D,20250714,000000,110.035,110.51,109.9871,110.3821,5647,0
+RZV.US,D,20250715,000000,109.9,110.59,107.46,107.999,21246,0
+RZV.US,D,20250716,000000,108.43,108.48,106.4439,107.1076,3170,0
+RZV.US,D,20250717,000000,108.88,109.23,108.5,108.8411,3759,0
+RZV.US,D,20250718,000000,108.95,108.95,107.68,107.6919,2541,0
+RZV.US,D,20250721,000000,108.2,108.77,107.81,107.8575,2976,0
+RZV.US,D,20250722,000000,109.48,110.79,109.46,110.631,3434,0
+RZV.US,D,20250723,000000,111.215,112.63,111.08,112.6276,6752,0
+RZV.US,D,20250724,000000,110.6252,110.6252,109.88,109.9237,1278,0
+RZV.US,D,20250728,000000,110.47,110.76,109.95,110.2323,5856,0
+RZV.US,D,20250729,000000,110.5,110.56,108.9601,109.2434,2793,0
+RZV.US,D,20250730,000000,108.955,109.11,107.5788,107.5788,1198,0
+RZV.US,D,20250731,000000,106.93,106.93,106.235,106.315,2240,0
+RZV.US,D,20250801,000000,103.71563,105.07,103.54,103.8626,2420,0
+RZV.US,D,20250804,000000,104.8171,105.8103,104.56,105.8103,1668,0
+RZV.US,D,20250805,000000,105.8747,106.8848,105,106.8848,7866,0
+RZV.US,D,20250806,000000,107.764,108.49,107.764,108.39,6420,0
+RZV.US,D,20250807,000000,107.9801,108.2506,107.755,108.1445,2457,0
+RZV.US,D,20250808,000000,107.61,108.7,107.61,107.7581,969,0
+RZV.US,D,20250811,000000,107.6,107.6,106.9735,107.4207,3323,0
+RZV.US,D,20250812,000000,109,110.79,108.9404,110.7205,1387,0
+RZV.US,D,20250813,000000,111,114.49,111,114.3718,4014,0
+RZV.US,D,20250814,000000,112.4294,113.2028,112.365,113.2028,2827,0
+RZV.US,D,20250815,000000,113.03,113.07,112.43,112.6841,8783,0
+RZV.US,D,20250818,000000,112.68,113.3099,112.6283,113.002,1987,0
+RZV.US,D,20250819,000000,114.2271,114.2271,112.97,113.35,2137,0
+RZV.US,D,20250820,000000,113.4254,113.5646,113.2721,113.4574,1277,0
+RZV.US,D,20250821,000000,112.52,112.7997,112.42,112.7997,4388,0
+RZV.US,D,20250822,000000,115.29,117.62,113.37,117.5827,3831,0
+RZV.US,D,20250825,000000,117.4,117.85,117.26,117.5829,7165,0
+RZV.US,D,20250826,000000,118.21,118.2999,117.7012,117.7012,8085,0
+RZV.US,D,20250827,000000,118.4562,119.46,118.4562,119.4488,22557,0
+RZV.US,D,20250828,000000,119.7699,119.7699,118.01,118.829,8329,0
+RZV.US,D,20250829,000000,118.6099,118.749,118.2,118.749,1299,0
+RZV.US,D,20250902,000000,116.7,118.0317,116.7,118.0317,42075,0
+RZV.US,D,20250903,000000,118.5199,118.5199,116.95,117.4269,18402,0
+RZV.US,D,20250904,000000,117.53,118.8525,117.53,118.8525,5794,0
+RZV.US,D,20250905,000000,120.51,120.9,118.97,119.5286,7446,0
+RZV.US,D,20250908,000000,118.7023,120.07,117.7136,119.1043,10688,0
+RZV.US,D,20250909,000000,118.4436,118.4847,118.0426,118.3654,3176,0
+RZV.US,D,20250910,000000,117.05,118.66,116.93,117.2247,10997,0
+RZV.US,D,20250911,000000,117.86,119.8778,117.55,119.8778,16891,0
+RZV.US,D,20250912,000000,118.48,119.8,117.99,118.1847,4603,0
+RZV.US,D,20250915,000000,117.83,118.885,117.83,118.6988,4404,0
+RZV.US,D,20250916,000000,118.9509,118.9509,118.49,118.8713,2964,0
+RZV.US,D,20250917,000000,119.2,121.79,118.8795,118.8795,6392,0
+RZV.US,D,20250918,000000,119.0581,120.31,119.0581,120.2155,6615,0
+RZV.US,D,20250919,000000,119.695,119.695,118.22,118.3373,7303,0
+RZV.US,D,20250922,000000,117.71,117.955,116.86,117.62,11557,0
+RZV.US,D,20250923,000000,118.54,119.08,117.7333,117.7333,1992,0
+RZV.US,D,20250924,000000,117.85,118.23,117.7459,117.7459,1924,0
+RZV.US,D,20250925,000000,116.65,116.93,116.2301,116.7364,22644,0
+RZV.US,D,20250926,000000,116.8802,118.3666,116.8802,118.3666,4387,0
+RZV.US,D,20250929,000000,117.12,119.16,117.09,117.6491,31760,0
+RZV.US,D,20250930,000000,118.2,118.2,116.8128,118.0394,4063,0
+RZV.US,D,20251001,000000,117.7399,118.83,117.61,118.4987,8766,0
+RZV.US,D,20251002,000000,118.3123,119.14,118.18,119.0412,14682,0
+RZV.US,D,20251003,000000,120.45,121.1,120.45,120.5759,1826,0
+RZV.US,D,20251006,000000,120.6393,120.6393,119.4107,119.4107,2493,0
+RZV.US,D,20251007,000000,117.8001,117.828,117.35,117.3841,3862,0
+RZV.US,D,20251008,000000,117.62,118.6667,117.62,118.48,4167,0
+RZV.US,D,20251009,000000,117.38,117.41,116.62,116.9352,1495,0
+RZV.US,D,20251010,000000,117,117,112.2,112.5098,21173,0
+RZV.US,D,20251013,000000,114.67,115.6,114.58,115.5568,4885,0
+RZV.US,D,20251014,000000,114.95,118.6,114.95,118.17,3258,0
+RZV.US,D,20251015,000000,120,120.35,118.0077,118.0841,3792,0
+RZV.US,D,20251016,000000,117.45,117.5505,116.05,116.36,2976,0
+RZV.US,D,20251017,000000,115.87,116.02,115.82,116.0125,2579,0
+RZV.US,D,20251020,000000,116.831,117.875,116.831,117.7643,3836,0
+RZV.US,D,20251021,000000,117.76,118.65,117.24,118.13,7445,0
+RZV.US,D,20251022,000000,118.17,118.2,117.59,118.1916,2067,0
+RZV.US,D,20251023,000000,119.22,120.205,119.22,119.9481,8796,0
+RZV.US,D,20251024,000000,121.23,121.55,120.76,120.7859,11898,0
+RZV.US,D,20251027,000000,121.4425,121.4425,120.4,120.6229,4346,0
+RZV.US,D,20251028,000000,120.17,120.2505,119.44,119.814,3957,0
+RZV.US,D,20251029,000000,119.8938,120.49,117.44,118.35,6373,0
+RZV.US,D,20251030,000000,117.41,117.43,116.29,116.3783,7646,0
+RZV.US,D,20251031,000000,115.905,116.5473,115.54,116.5473,7214,0
+RZV.US,D,20251103,000000,115.33,116.78,115.02,116.73,5017,0
+RZV.US,D,20251104,000000,114.75,116.04,114.7,115.6287,8358,0
+RZV.US,D,20251105,000000,115.115,116.73,115.115,116.4999,2586,0
+RZV.US,D,20251106,000000,115.96,116.1715,114.3291,114.3291,2448,0
+RZV.US,D,20251107,000000,114.0035,115.251,113.5,115.251,6796,0
+RZV.US,D,20251110,000000,116.22,116.92,116.22,116.4611,5201,0
+RZV.US,D,20251111,000000,117.43,117.49,116.45,117.4477,2296,0
+RZV.US,D,20251112,000000,117.38,117.885,117.2013,117.2013,2764,0
+RZV.US,D,20251113,000000,117.664,117.664,115.3816,115.3816,2410,0
+RZV.US,D,20251114,000000,114.2442,115.8149,114.2442,115.6223,3541,0
+RZV.US,D,20251117,000000,114.3395,114.8,112.5,112.6175,7761,0
+RZV.US,D,20251118,000000,112.1155,113.54,112.1155,113.4583,1276,0
+RZV.US,D,20251119,000000,112.63,112.74,112.18,112.2219,2270,0
+RZV.US,D,20251120,000000,113.371,113.371,109.88,109.9132,1382,0
+RZV.US,D,20251121,000000,114.66,115.07,114.31,114.3199,4482,0
+RZV.US,D,20251124,000000,114.49,115.93,114.49,115.8511,2908,0
+RZV.US,D,20251125,000000,118.03,119.97,118.03,119.5626,4226,0
+RZV.US,D,20251126,000000,120.57,122.3,120.57,120.79,4201,0
+RZV.US,D,20251128,000000,121.0948,121.0948,120.8579,120.943,2099,0
+RZV.US,D,20251201,000000,120.9686,121.25,119.46,120.27,12577,0
+RZV.US,D,20251202,000000,119.99,121.03,119.99,120.93,7362,0
+RZV.US,D,20251203,000000,121.2,121.75,121.15,121.588,6093,0
+RZV.US,D,20251204,000000,120.8,121.2928,120.79,120.98,1697,0
+RZV.US,D,20251205,000000,121.33,121.37,120.7685,120.7685,2981,0
+RZV.US,D,20251208,000000,120.8,121.17,120.281,120.281,3347,0
+RZV.US,D,20251209,000000,119.83,121.07,119.83,120.433,2922,0
+RZV.US,D,20251210,000000,121.19,123.595,121.19,122.9778,2657,0
+RZV.US,D,20251211,000000,123.86,123.97,123.695,123.83,2934,0
+RZV.US,D,20251212,000000,124.12,124.12,122.46,122.75,5814,0
+RZV.US,D,20251215,000000,121.97,122.5135,121.8486,122.008,1921,0
+RZV.US,D,20251216,000000,121.85,121.87,120.76,121.05,4535,0
+RZV.US,D,20251217,000000,121.1153,121.28,120.958,120.958,4134,0
+RZV.US,D,20251218,000000,122.235,122.235,120.99,121.0886,6369,0
+RZV.US,D,20251219,000000,121.26,121.26,119.9,120.8,16257,0
+RZV.US,D,20251222,000000,121.5,121.5,120.14,120.3743,11514,0
+RZV.US,D,20251223,000000,119.9,120.02,119.07,119.07,3258,0
+RZV.US,D,20251224,000000,120.02,120.4138,120.02,120.4138,3800,0
+RZV.US,D,20251226,000000,120,120.37,119.78,120.37,4784,0
+RZV.US,D,20251229,000000,119.49,120.13,119.49,119.964,1494,0
+RZV.US,D,20251230,000000,120.2038,120.362,119.9926,119.9926,1383,0
+RZV.US,D,20251231,000000,119.46,119.72,118.9233,118.9233,2179,0
+RZV.US,D,20260102,000000,119.5758,120.19,119.5758,119.79,2434,0
+RZV.US,D,20260105,000000,121.5635,121.96,120.32,121.1012,6409,0
+RZV.US,D,20260106,000000,120.605,124.51,120.605,123.63,6407,0
+RZV.US,D,20260107,000000,122.635,122.95,122.31,122.4472,3808,0
+RZV.US,D,20260108,000000,122.41,126.55,122,125.8362,26072,0
+RZV.US,D,20260109,000000,126.0897,127.4178,126.05372,127.4178,13990,0
+RZV.US,D,20260112,000000,126.639,128.039,126.2,127.4186,16745,0
+RZV.US,D,20260113,000000,127.63,128.07,127.405,127.4455,37541,0
+RZV.US,D,20260114,000000,128.36,128.78,127.17,128.5577,11545,0
+RZV.US,D,20260115,000000,129.09,130.81,128.65,130.7345,4741,0
+RZV.US,D,20260116,000000,129.76,129.76,129.22,129.5315,7558,0
+RZV.US,D,20260120,000000,127.62,128.1,126.74,127.27,16207,0
+RZV.US,D,20260121,000000,129.3,131.31,128.51,131.19,7303,0
+RZV.US,D,20260122,000000,132.6594,133.24,131.5592,131.5592,4504,0
+RZV.US,D,20260123,000000,130.5,130.5,129.49,129.6128,11897,0
+RZV.US,D,20260126,000000,132.8942,132.8942,128.5073,128.703,9228,0
+RZV.US,D,20260127,000000,128.1,128.52,127.64,128.3619,6328,0
+RZV.US,D,20260128,000000,128.6,128.77,126.9,126.97,4716,0
+RZV.US,D,20260129,000000,128.4856,128.4856,126.86,128.1276,4973,0
+RZV.US,D,20260130,000000,127.79,128.755,127,128.6049,2351,0
+RZV.US,D,20260202,000000,129.95,130.78,129.95,130.4806,4600,0
+RZV.US,D,20260203,000000,131,132.7865,129.73,131.1151,6859,0
+RZV.US,D,20260204,000000,134.9161,135.21,133.955,134.9674,17757,0
+RZV.US,D,20260205,000000,134.69,134.69,132.67,132.888,7115,0
+RZV.US,D,20260206,000000,133,139.9525,133,136.7248,9422,0
+RZV.US,D,20260209,000000,134.83,136.52,134.75,135.4272,8251,0
+RZV.US,D,20260210,000000,136.5,137.64,136.1369,136.1369,9576,0
+RZV.US,D,20260211,000000,137.305,137.305,134.9868,135.88,17009,0
+RZV.US,D,20260212,000000,137.23,137.25,130.6,132.09,17166,0
+RZV.US,D,20260213,000000,134.255,134.255,132.91,133.622,8598,0
+RZV.US,D,20260217,000000,134.43,134.43,131.51,133.19,5865,0
+RZV.US,D,20260218,000000,135.235,135.33,134.54,134.54,2299,0
diff --git a/daily/us/nyse etfs/1/sbnd.us.txt b/daily/us/nyse etfs/1/sbnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..00445760f3ac97288ac27a2cb5cdb80cc575b10c
--- /dev/null
+++ b/daily/us/nyse etfs/1/sbnd.us.txt	
@@ -0,0 +1,1097 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBND.US,D,20210923,000000,19.8684,19.8834,19.8535,19.8535,2140.7790070659,0
+SBND.US,D,20210924,000000,19.8585,19.8983,19.8187,19.8336,20136.388453786,0
+SBND.US,D,20210927,000000,19.8486,19.8486,19.8287,19.8287,8671.6625694669,0
+SBND.US,D,20210928,000000,19.8287,19.8287,19.8038,19.8038,855.30654225966,0
+SBND.US,D,20210929,000000,19.8187,19.8187,19.7789,19.7988,1824.1849285561,0
+SBND.US,D,20210930,000000,19.8077,19.8087,19.7809,19.7939,21925.396262509,0
+SBND.US,D,20211001,000000,19.8087,19.8386,19.8087,19.8187,18251.899891228,0
+SBND.US,D,20211004,000000,19.7899,19.8137,19.7889,19.8137,3041.3132748269,0
+SBND.US,D,20211005,000000,19.8386,19.8386,19.8187,19.8187,1075.4148063664,0
+SBND.US,D,20211006,000000,19.8038,19.8038,19.8038,19.8038,517.60619184927,0
+SBND.US,D,20211007,000000,19.8087,19.8287,19.7889,19.7988,19565.514051903,0
+SBND.US,D,20211008,000000,19.8087,19.8087,19.7939,19.7939,201.01211333952,0
+SBND.US,D,20211011,000000,19.7591,19.7889,19.7591,19.7689,4171.0013517951,0
+SBND.US,D,20211012,000000,19.7501,19.7639,19.7491,19.7639,272.37141357505,0
+SBND.US,D,20211013,000000,19.7789,19.7789,19.7639,19.7639,642.23370211977,0
+SBND.US,D,20211014,000000,19.7689,19.7988,19.7689,19.7839,7558.055461566,0
+SBND.US,D,20211015,000000,19.7689,19.7988,19.7689,19.7689,35779.151113868,0
+SBND.US,D,20211018,000000,19.7689,19.7689,19.7689,19.7689,25190.838043709,0
+SBND.US,D,20211019,000000,19.7679,19.7689,19.7541,19.7591,501.5252227821,0
+SBND.US,D,20211020,000000,19.7689,19.7689,19.7441,19.7441,514.59101014917,0
+SBND.US,D,20211021,000000,19.6993,19.7192,19.6993,19.7192,5844.4271953466,0
+SBND.US,D,20211022,000000,19.7291,19.7291,19.7291,19.7291,423.13049857969,0
+SBND.US,D,20211025,000000,19.7341,19.7341,19.7341,19.7341,25190.838043709,0
+SBND.US,D,20211026,000000,19.7291,19.7291,19.7291,19.7291,1.0050605666976,0
+SBND.US,D,20211027,000000,19.7441,19.7441,19.7441,19.7441,25190.838043709,0
+SBND.US,D,20211028,000000,19.7591,19.7591,19.7541,19.7541,219.10320354008,0
+SBND.US,D,20211029,000000,19.7391,19.7591,19.7242,19.7441,712.5879417886,0
+SBND.US,D,20211101,000000,19.7083,19.7093,19.6894,19.6943,1873.4328963243,0
+SBND.US,D,20211102,000000,19.6993,19.7222,19.6993,19.7192,1090.4907148669,0
+SBND.US,D,20211103,000000,19.7391,19.7391,19.7143,19.7143,310.56371510956,0
+SBND.US,D,20211104,000000,19.7591,19.7689,19.7491,19.7541,790.98266599101,0
+SBND.US,D,20211105,000000,19.7689,19.7988,19.7689,19.7839,653.28936835344,0
+SBND.US,D,20211108,000000,19.7689,19.7939,19.7591,19.7591,5520.7976928699,0
+SBND.US,D,20211109,000000,19.7889,19.7889,19.7889,19.7889,1.0050605666976,0
+SBND.US,D,20211110,000000,19.7689,19.7689,19.7291,19.7291,190.96150767254,0
+SBND.US,D,20211111,000000,19.6993,19.6993,19.6993,19.6993,3.0151817000928,0
+SBND.US,D,20211112,000000,19.6894,19.6993,19.6894,19.6993,190.96150767254,0
+SBND.US,D,20211115,000000,19.6794,19.6983,19.6595,19.6794,1209.0878617372,0
+SBND.US,D,20211116,000000,19.6993,19.7093,19.6794,19.6794,2088.5158575976,0
+SBND.US,D,20211117,000000,19.6794,19.6794,19.6595,19.6794,1138.7336220684,0
+SBND.US,D,20211118,000000,19.6595,19.7093,19.6595,19.6894,2392.0441487403,0
+SBND.US,D,20211119,000000,19.6894,19.6894,19.6894,19.6894,2.0101211333952,0
+SBND.US,D,20211122,000000,19.6396,19.6695,19.6396,19.6496,53430.024786212,0
+SBND.US,D,20211123,000000,19.6296,19.6396,19.6098,19.6198,2936.7869758904,0
+SBND.US,D,20211124,000000,19.6098,19.6098,19.6098,19.6098,2.0101211333952,0
+SBND.US,D,20211126,000000,19.6198,19.6198,19.6198,19.6198,2.0101211333952,0
+SBND.US,D,20211129,000000,19.5998,19.6138,19.5998,19.6098,2717.6837723503,0
+SBND.US,D,20211130,000000,19.6296,19.6496,19.6266,19.6266,541.72764545001,0
+SBND.US,D,20211201,000000,19.5998,19.6496,19.5998,19.6296,1195.0170138035,0
+SBND.US,D,20211202,000000,19.6396,19.6396,19.6396,19.6396,6.0303634001856,0
+SBND.US,D,20211203,000000,19.6695,19.6695,19.6695,19.6695,3.0151817000928,0
+SBND.US,D,20211206,000000,19.6894,19.6894,19.6496,19.6695,5538.8887830705,0
+SBND.US,D,20211207,000000,19.6834,19.6834,19.6794,19.6794,264.33092904147,0
+SBND.US,D,20211208,000000,19.6794,19.6794,19.6794,19.6794,26.131574734138,0
+SBND.US,D,20211209,000000,19.6595,19.6695,19.6595,19.6695,519922.8564555,0
+SBND.US,D,20211210,000000,19.6794,19.6794,19.6794,19.6794,26.131574734138,0
+SBND.US,D,20211213,000000,19.6744,19.6744,19.6744,19.6744,26.131574734138,0
+SBND.US,D,20211214,000000,19.6595,19.6595,19.6595,19.6595,27.136635300835,0
+SBND.US,D,20211215,000000,19.6496,19.6546,19.6496,19.6546,179.90584143887,0
+SBND.US,D,20211216,000000,19.7083,19.7182,19.6993,19.6993,430.16592254657,0
+SBND.US,D,20211217,000000,19.6894,19.6894,19.6894,19.6894,50.25302833488,0
+SBND.US,D,20211220,000000,19.6894,19.6894,19.6894,19.6894,50.25302833488,0
+SBND.US,D,20211221,000000,19.6695,19.6894,19.6695,19.6894,10882.795816202,0
+SBND.US,D,20211222,000000,19.6993,19.6993,19.6993,19.6993,50.25302833488,0
+SBND.US,D,20211223,000000,19.6804,19.7043,19.6396,19.7043,5033.3433180216,0
+SBND.US,D,20211227,000000,19.7143,19.7143,19.7143,19.7143,91.460511569482,0
+SBND.US,D,20211228,000000,19.7192,19.7192,19.6993,19.6993,2100.576584398,0
+SBND.US,D,20211229,000000,19.6894,19.6894,19.6894,19.6894,2.0101211333952,0
+SBND.US,D,20211230,000000,19.6794,19.6794,19.6794,19.6794,183.92608370566,0
+SBND.US,D,20211231,000000,19.6844,19.6844,19.6844,19.6844,62.313755135251,0
+SBND.US,D,20220103,000000,19.6496,19.6496,19.6496,19.6496,16.080969067162,0
+SBND.US,D,20220104,000000,19.6595,19.6595,19.6595,19.6595,14.070847933766,0
+SBND.US,D,20220105,000000,19.6247,19.6247,19.6247,19.6247,46.23278606809,0
+SBND.US,D,20220106,000000,19.6088,19.6098,19.6088,19.6098,484.43919314824,0
+SBND.US,D,20220107,000000,19.57,19.57,19.57,19.57,1.0050605666976,0
+SBND.US,D,20220110,000000,19.5451,19.5451,19.5451,19.5451,1.0050605666976,0
+SBND.US,D,20220111,000000,19.566,19.566,19.56,19.56,183.92608370566,0
+SBND.US,D,20220112,000000,19.5888,19.5898,19.5888,19.5898,509.56570731568,0
+SBND.US,D,20220113,000000,19.5401,19.5401,19.5212,19.5401,304.53335170937,0
+SBND.US,D,20220114,000000,19.5083,19.5083,19.5083,19.5083,188.95138653915,0
+SBND.US,D,20220118,000000,19.4515,19.4515,19.4515,19.4515,340.71553211049,0
+SBND.US,D,20220119,000000,19.4993,19.5003,19.4804,19.4804,404.03434781244,0
+SBND.US,D,20220120,000000,19.4804,19.4804,19.4804,19.4804,1.0050605666976,0
+SBND.US,D,20220121,000000,19.5093,19.5103,19.4904,19.4904,25476.275244651,0
+SBND.US,D,20220124,000000,19.4804,19.5302,19.4804,19.5003,19480.083903733,0
+SBND.US,D,20220125,000000,19.5103,19.5103,19.4715,19.4804,15558.337572479,0
+SBND.US,D,20220126,000000,19.4814,19.4953,19.4417,19.4417,18988.609286618,0
+SBND.US,D,20220127,000000,19.4018,19.4018,19.4018,19.4018,413.07989291271,0
+SBND.US,D,20220128,000000,19.3819,19.3919,19.2227,19.3869,20514.291226865,0
+SBND.US,D,20220131,000000,19.372,19.3919,19.362,19.3919,18114.206593591,0
+SBND.US,D,20220201,000000,19.3511,19.357,19.3421,19.357,1499.5503655128,0
+SBND.US,D,20220202,000000,19.3829,19.4018,19.3819,19.3919,1147.7791671687,0
+SBND.US,D,20220203,000000,19.363,19.363,19.3421,19.362,26725.565529056,0
+SBND.US,D,20220204,000000,19.2884,19.2924,19.2824,19.2894,4122.7584445936,0
+SBND.US,D,20220207,000000,19.2924,19.3024,19.2924,19.3024,149.75402443794,0
+SBND.US,D,20220208,000000,19.2934,19.2934,19.2824,19.2824,4510.7118233388,0
+SBND.US,D,20220209,000000,19.2924,19.2924,19.2924,19.2924,2.0101211333952,0
+SBND.US,D,20220210,000000,19.163,19.163,19.163,19.163,1.0050605666976,0
+SBND.US,D,20220211,000000,19.1779,19.1779,19.1779,19.1779,2.0101211333952,0
+SBND.US,D,20220214,000000,19.1829,19.1829,19.1829,19.1829,4409.2007061024,0
+SBND.US,D,20220215,000000,19.1531,19.1531,19.1531,19.1531,2.0101211333952,0
+SBND.US,D,20220216,000000,19.1133,19.1531,19.1133,19.1531,734.69927425595,0
+SBND.US,D,20220217,000000,19.1929,19.1929,19.1929,19.1929,502.5302833488,0
+SBND.US,D,20220218,000000,19.1779,19.1779,19.1779,19.1779,2.0101211333952,0
+SBND.US,D,20220222,000000,19.1481,19.1481,19.1481,19.1481,1.0050605666976,0
+SBND.US,D,20220223,000000,19.1033,19.1033,19.1033,19.1033,1.0050605666976,0
+SBND.US,D,20220224,000000,19.0645,19.0645,19.0645,19.0645,1.0050605666976,0
+SBND.US,D,20220225,000000,19.1183,19.1183,19.1183,19.1183,1.0050605666976,0
+SBND.US,D,20220228,000000,19.1531,19.1531,19.1531,19.1531,6.0303634001856,0
+SBND.US,D,20220301,000000,19.1033,19.1033,19.0981,19.0981,390.96856044537,0
+SBND.US,D,20220302,000000,19.0533,19.0533,19.0533,19.0533,14.070847933766,0
+SBND.US,D,20220303,000000,19.0636,19.0636,19.0636,19.0636,11.055666233674,0
+SBND.US,D,20220304,000000,19.0436,19.0436,18.9899,19.0137,1118.6324107344,0
+SBND.US,D,20220307,000000,18.949,18.949,18.949,18.949,37.187240967811,0
+SBND.US,D,20220308,000000,18.8844,18.8844,18.8147,18.8747,5219.2795228607,0
+SBND.US,D,20220309,000000,18.9143,18.9143,18.9143,18.9143,2.0101211333952,0
+SBND.US,D,20220310,000000,18.785,18.867,18.7849,18.867,877.41787472701,0
+SBND.US,D,20220311,000000,18.8246,18.8246,18.8246,18.8246,55.278331168368,0
+SBND.US,D,20220314,000000,18.7547,18.7547,18.7547,18.7547,55.278331168368,0
+SBND.US,D,20220315,000000,18.7747,18.7747,18.7747,18.7747,55.278331168368,0
+SBND.US,D,20220316,000000,18.8102,18.8102,18.8102,18.8102,86.435208735994,0
+SBND.US,D,20220317,000000,18.8747,18.8747,18.8747,18.8747,3.0151817000928,0
+SBND.US,D,20220318,000000,18.8992,18.8992,18.8992,18.8992,3.0151817000928,0
+SBND.US,D,20220321,000000,18.7847,18.7847,18.7847,18.7847,3.0151817000928,0
+SBND.US,D,20220322,000000,18.7651,18.7799,18.7053,18.7799,1031.1921414317,0
+SBND.US,D,20220323,000000,18.7899,18.7899,18.7899,18.7899,3.0151817000928,0
+SBND.US,D,20220324,000000,18.7651,18.7651,18.7651,18.7651,11.055666233674,0
+SBND.US,D,20220325,000000,18.775,18.8147,18.7153,18.7153,3010.1563972593,0
+SBND.US,D,20220328,000000,18.7053,18.7352,18.7053,18.7352,515.59607071587,0
+SBND.US,D,20220329,000000,18.8099,18.8099,18.8099,18.8099,1.0050605666976,0
+SBND.US,D,20220330,000000,18.8297,18.8297,18.8297,18.8297,3.0151817000928,0
+SBND.US,D,20220331,000000,18.8331,18.8331,18.8331,18.8331,99.500996103063,0
+SBND.US,D,20220401,000000,18.7352,18.7352,18.7352,18.7352,3.0151817000928,0
+SBND.US,D,20220404,000000,18.775,18.775,18.775,18.775,194.98174993933,0
+SBND.US,D,20220405,000000,18.6854,18.6854,18.6854,18.6854,18.091090200557,0
+SBND.US,D,20220406,000000,18.6356,18.6356,18.6356,18.6356,1.0050605666976,0
+SBND.US,D,20220407,000000,18.6456,18.6456,18.6456,18.6456,27.136635300835,0
+SBND.US,D,20220408,000000,18.5959,18.5959,18.5959,18.5959,14.070847933766,0
+SBND.US,D,20220411,000000,18.5411,18.5411,18.5411,18.5411,1.0050605666976,0
+SBND.US,D,20220412,000000,18.6456,18.7352,18.6108,18.6108,9138.0106724146,0
+SBND.US,D,20220413,000000,18.6656,18.6755,18.6303,18.6303,4882.584233017,0
+SBND.US,D,20220414,000000,18.5461,18.5461,18.5461,18.5461,2.0101211333952,0
+SBND.US,D,20220418,000000,18.5312,18.5312,18.5312,18.5312,181.91596257227,0
+SBND.US,D,20220419,000000,18.4525,18.4525,18.4525,18.4525,2.0101211333952,0
+SBND.US,D,20220420,000000,18.4865,18.4865,18.4865,18.4865,3.0151817000928,0
+SBND.US,D,20220421,000000,18.4118,18.4118,18.4118,18.4118,1.0050605666976,0
+SBND.US,D,20220422,000000,18.4069,18.4069,18.382,18.382,808.06869562487,0
+SBND.US,D,20220426,000000,18.4715,18.4715,18.4715,18.4715,1.0050605666976,0
+SBND.US,D,20220427,000000,18.5063,18.5063,18.4417,18.4417,252.2702022411,0
+SBND.US,D,20220428,000000,18.4118,18.4118,18.4118,18.4118,1.0050605666976,0
+SBND.US,D,20220429,000000,18.372,18.372,18.372,18.372,1.0050605666976,0
+SBND.US,D,20220502,000000,18.2974,18.2974,18.2974,18.2974,88.445329869389,0
+SBND.US,D,20220503,000000,18.3372,18.3372,18.3372,18.3372,1.0050605666976,0
+SBND.US,D,20220504,000000,18.4069,18.4069,18.4069,18.4069,13.065787367069,0
+SBND.US,D,20220505,000000,18.2924,18.2924,18.2924,18.2924,1.0050605666976,0
+SBND.US,D,20220506,000000,18.2924,18.2924,18.2924,18.2924,42.212543801299,0
+SBND.US,D,20220509,000000,18.2974,18.2974,18.2974,18.2974,2.0101211333952,0
+SBND.US,D,20220510,000000,18.377,18.377,18.3322,18.3322,874440.88532845,0
+SBND.US,D,20220511,000000,18.3222,18.3222,18.3222,18.3222,2.0101211333952,0
+SBND.US,D,20220512,000000,18.3322,18.3322,18.3322,18.3322,2.0101211333952,0
+SBND.US,D,20220513,000000,18.3124,18.3124,18.3124,18.3124,2.0101211333952,0
+SBND.US,D,20220516,000000,18.3372,18.3372,18.3372,18.3372,64.323876268647,0
+SBND.US,D,20220517,000000,18.2974,18.2974,18.2974,18.2974,1.0050605666976,0
+SBND.US,D,20220518,000000,18.2526,18.2526,18.2526,18.2526,1.0050605666976,0
+SBND.US,D,20220519,000000,18.3074,18.3074,18.3074,18.3074,1.0050605666976,0
+SBND.US,D,20220520,000000,18.3174,18.3174,18.3174,18.3174,1.0050605666976,0
+SBND.US,D,20220523,000000,18.3124,18.3124,18.3124,18.3124,1.0050605666976,0
+SBND.US,D,20220524,000000,18.2874,18.4069,18.2874,18.382,683.44118535437,0
+SBND.US,D,20220525,000000,18.4168,18.4467,18.4168,18.4467,373.88253081151,0
+SBND.US,D,20220526,000000,18.5013,18.5013,18.5013,18.5013,1.0050605666976,0
+SBND.US,D,20220527,000000,18.5213,18.5213,18.5213,18.5213,1.0050605666976,0
+SBND.US,D,20220531,000000,18.4715,18.4715,18.4715,18.4715,1.0050605666976,0
+SBND.US,D,20220601,000000,18.4019,18.4019,18.4019,18.4019,150.75908500464,0
+SBND.US,D,20220602,000000,18.4118,18.4118,18.4118,18.4118,1.0050605666976,0
+SBND.US,D,20220603,000000,18.369,18.382,18.369,18.382,116.58702573692,0
+SBND.US,D,20220606,000000,18.3322,18.3322,18.3322,18.3322,1.0050605666976,0
+SBND.US,D,20220607,000000,18.3422,18.3422,18.3422,18.3422,25.12651416744,0
+SBND.US,D,20220608,000000,18.3074,18.3074,18.3074,18.3074,4.0202422667904,0
+SBND.US,D,20220609,000000,18.2476,18.2476,18.2476,18.2476,20.101211333952,0
+SBND.US,D,20220610,000000,18.1132,18.1132,18.1132,18.1132,3.0151817000928,0
+SBND.US,D,20220613,000000,17.8664,17.8664,17.8664,17.8664,2.0101211333952,0
+SBND.US,D,20220614,000000,17.8695,17.8994,17.8049,17.8049,1337.7356142745,0
+SBND.US,D,20220615,000000,17.9641,17.9641,17.9641,17.9641,2.0101211333952,0
+SBND.US,D,20220616,000000,17.8795,17.9492,17.8795,17.9094,7753.0372115053,0
+SBND.US,D,20220617,000000,17.9342,17.9342,17.9342,17.9342,1.0050605666976,0
+SBND.US,D,20220621,000000,17.9392,17.9766,17.9392,17.9392,263.32586847477,0
+SBND.US,D,20220622,000000,17.9641,17.9641,17.9641,17.9641,4.0202422667904,0
+SBND.US,D,20220623,000000,18.0238,18.0238,18.0238,18.0238,2.0101211333952,0
+SBND.US,D,20220624,000000,18.0387,18.0387,18.0387,18.0387,906.56463116124,0
+SBND.US,D,20220627,000000,18.0038,18.0038,18.0038,18.0038,7.0354239668832,0
+SBND.US,D,20220628,000000,17.9591,17.9591,17.9591,17.9591,3.0151817000928,0
+SBND.US,D,20220629,000000,17.9739,17.9739,17.9739,17.9739,1.0050605666976,0
+SBND.US,D,20220630,000000,18.0258,18.0258,18.0258,18.0258,1.0050605666976,0
+SBND.US,D,20220701,000000,18.1085,18.1085,18.1085,18.1085,1.0028415226,0
+SBND.US,D,20220705,000000,18.1135,18.1135,18.1135,18.1135,1.0028415226,0
+SBND.US,D,20220706,000000,18.0238,18.0238,18.0238,18.0238,17.0483058842,0
+SBND.US,D,20220707,000000,18.1285,18.1285,18.1285,18.1285,1.0028415226,0
+SBND.US,D,20220708,000000,18.0836,18.0836,18.0836,18.0836,43.1221854718,0
+SBND.US,D,20220711,000000,18.0986,18.0986,18.0986,18.0986,4.0113660904,0
+SBND.US,D,20220712,000000,18.1185,18.1185,18.1185,18.1185,3.0085245678,0
+SBND.US,D,20220713,000000,18.1135,18.1135,18.1135,18.1135,3.0085245678,0
+SBND.US,D,20220714,000000,18.0786,18.0786,18.0786,18.0786,2.0056830452,0
+SBND.US,D,20220715,000000,18.0886,18.0886,18.0886,18.0886,1.0028415226,0
+SBND.US,D,20220718,000000,18.0986,18.0986,18.0986,18.0986,1.0028415226,0
+SBND.US,D,20220719,000000,18.1406,18.1406,18.1406,18.1406,1.0028415226,0
+SBND.US,D,20220720,000000,18.1484,18.1873,18.1484,18.1584,542.5372637266,0
+SBND.US,D,20220721,000000,18.1783,18.2332,18.1684,18.2332,1998.6631545418,0
+SBND.US,D,20220722,000000,18.298,18.298,18.298,18.298,1.0028415226,0
+SBND.US,D,20220725,000000,18.303,18.303,18.303,18.303,1.0028415226,0
+SBND.US,D,20220726,000000,18.2684,18.2684,18.2684,18.2684,8.0227321808,0
+SBND.US,D,20220727,000000,18.3528,18.3528,18.3528,18.3528,1.0028415226,0
+SBND.US,D,20220728,000000,18.3778,18.4376,18.3778,18.4376,2795.9221650088,0
+SBND.US,D,20220729,000000,18.4675,18.4675,18.4675,18.4675,1.0028415226,0
+SBND.US,D,20220801,000000,18.4077,18.4276,18.4077,18.4276,457.2957343056,0
+SBND.US,D,20220802,000000,18.3429,18.3429,18.3429,18.3429,1.0028415226,0
+SBND.US,D,20220803,000000,18.3977,18.3977,18.3977,18.3977,24.0681965424,0
+SBND.US,D,20220804,000000,18.4326,18.4326,18.4326,18.4326,1.0028415226,0
+SBND.US,D,20220805,000000,18.3429,18.3429,18.3429,18.3429,49.1392346074,0
+SBND.US,D,20220808,000000,18.3878,18.3878,18.3878,18.3878,1.0028415226,0
+SBND.US,D,20220809,000000,18.3279,18.3279,18.3279,18.3279,1.0028415226,0
+SBND.US,D,20220810,000000,18.4077,18.4077,18.4077,18.4077,1.0028415226,0
+SBND.US,D,20220811,000000,18.3696,18.3696,18.3696,18.3696,31.0880872006,0
+SBND.US,D,20220812,000000,18.4127,18.4775,18.4127,18.4476,11533.680351423,0
+SBND.US,D,20220815,000000,18.4376,18.4426,18.4376,18.4426,255.724588263,0
+SBND.US,D,20220816,000000,18.4127,18.4127,18.4127,18.4127,1.0028415226,0
+SBND.US,D,20220817,000000,18.3479,18.3479,18.3479,18.3479,12.0340982712,0
+SBND.US,D,20220818,000000,18.3678,18.3678,18.3678,18.3678,10.028415226,0
+SBND.US,D,20220819,000000,18.283,18.283,18.283,18.283,10.028415226,0
+SBND.US,D,20220822,000000,18.2132,18.2132,18.2132,18.2132,2.0056830452,0
+SBND.US,D,20220823,000000,18.2481,18.2481,18.2481,18.2481,1.0028415226,0
+SBND.US,D,20220824,000000,18.2232,18.2232,18.2232,18.2232,1.0028415226,0
+SBND.US,D,20220825,000000,18.2864,18.2864,18.2864,18.2864,1.0028415226,0
+SBND.US,D,20220826,000000,18.2033,18.2033,18.2033,18.2033,1.0028415226,0
+SBND.US,D,20220829,000000,18.1833,18.1833,18.1833,18.1833,1.0028415226,0
+SBND.US,D,20220830,000000,18.1335,18.1634,18.1185,18.1634,8428.882997453,0
+SBND.US,D,20220831,000000,18.1036,18.1036,18.1036,18.1036,1.0028415226,0
+SBND.US,D,20220901,000000,18.0637,18.0637,18.0637,18.0637,1.0028415226,0
+SBND.US,D,20220902,000000,18.0836,18.0836,18.0836,18.0836,1.0028415226,0
+SBND.US,D,20220906,000000,18.018,18.018,18.018,18.018,13.0369397938,0
+SBND.US,D,20220907,000000,18.1036,18.1036,18.1036,18.1036,1.0028415226,0
+SBND.US,D,20220908,000000,18.0996,18.1069,18.0996,18.1009,348.9888498648,0
+SBND.US,D,20220909,000000,18.0987,18.0987,18.0987,18.0987,2.0056830452,0
+SBND.US,D,20220912,000000,18.1085,18.1085,18.1085,18.1085,2.0056830452,0
+SBND.US,D,20220913,000000,18.0996,18.0996,17.9839,17.9839,1.0028415226,0
+SBND.US,D,20220914,000000,17.9967,17.9967,17.9967,17.9967,3.0085245678,0
+SBND.US,D,20220915,000000,17.949,17.949,17.949,17.949,1.0028415226,0
+SBND.US,D,20220916,000000,17.954,17.954,17.954,17.954,28.0795626328,0
+SBND.US,D,20220919,000000,17.94,17.949,17.94,17.949,384.0883031558,0
+SBND.US,D,20220920,000000,17.8702,17.8792,17.8702,17.8792,213.6052443138,0
+SBND.US,D,20220921,000000,17.8755,17.8755,17.8755,17.8755,5.014207613,0
+SBND.US,D,20220922,000000,17.8196,17.8196,17.8196,17.8196,1.0028415226,0
+SBND.US,D,20220923,000000,17.7097,17.7297,17.7004,17.7297,2129.0325524798,0
+SBND.US,D,20220926,000000,17.5949,17.5949,17.5949,17.5949,2.0056830452,0
+SBND.US,D,20220927,000000,17.5498,17.5498,17.5498,17.5498,1.0028415226,0
+SBND.US,D,20220928,000000,17.7196,17.7196,17.7196,17.7196,1.0028415226,0
+SBND.US,D,20220929,000000,17.6299,17.6299,17.6299,17.6299,2.0056830452,0
+SBND.US,D,20220930,000000,17.5962,17.5962,17.5962,17.5962,2.0056830452,0
+SBND.US,D,20221003,000000,17.74,17.74,17.74,17.74,34,0
+SBND.US,D,20221004,000000,17.8,17.803,17.8,17.803,892,0
+SBND.US,D,20221005,000000,17.7108,17.755,17.71,17.755,7996,0
+SBND.US,D,20221006,000000,17.7195,17.725,17.7167,17.7167,1012,0
+SBND.US,D,20221007,000000,17.6401,17.6401,17.6401,17.6401,28,0
+SBND.US,D,20221010,000000,17.6,17.6,17.6,17.6,66,0
+SBND.US,D,20221011,000000,17.6205,17.621,17.58,17.5988,4013,0
+SBND.US,D,20221012,000000,17.605,17.605,17.605,17.605,2,0
+SBND.US,D,20221013,000000,17.56,17.5753,17.56,17.5753,1041,0
+SBND.US,D,20221014,000000,17.52,17.52,17.52,17.52,417,0
+SBND.US,D,20221017,000000,17.575,17.575,17.575,17.575,5,0
+SBND.US,D,20221018,000000,17.6,17.6,17.6,17.6,6,0
+SBND.US,D,20221019,000000,17.515,17.515,17.515,17.515,3,0
+SBND.US,D,20221020,000000,17.526,17.526,17.465,17.465,1835,0
+SBND.US,D,20221021,000000,17.545,17.545,17.545,17.545,5,0
+SBND.US,D,20221024,000000,17.6,17.6,17.529,17.5399,3100,0
+SBND.US,D,20221025,000000,17.63,17.63,17.62,17.62,634,0
+SBND.US,D,20221026,000000,17.67,17.68,17.64,17.65,6488,0
+SBND.US,D,20221027,000000,17.7299,17.7299,17.715,17.715,595,0
+SBND.US,D,20221028,000000,17.71,17.72,17.71,17.72,200,0
+SBND.US,D,20221031,000000,17.66,17.669,17.64,17.64,300,0
+SBND.US,D,20221101,000000,17.66,17.66,17.63,17.6424,600,0
+SBND.US,D,20221102,000000,17.65,17.65,17.5893,17.5893,600,0
+SBND.US,D,20221103,000000,17.575,17.575,17.5617,17.5682,868,0
+SBND.US,D,20221104,000000,17.58,17.605,17.57,17.605,3106,0
+SBND.US,D,20221107,000000,17.59,17.598,17.571,17.59,2646,0
+SBND.US,D,20221108,000000,17.6,17.639,17.6,17.63,9333,0
+SBND.US,D,20221109,000000,17.63,17.63,17.595,17.595,3980,0
+SBND.US,D,20221110,000000,17.84,17.87,17.72,17.87,13588,0
+SBND.US,D,20221111,000000,17.851,17.865,17.85,17.865,477,0
+SBND.US,D,20221114,000000,17.84,17.85,17.84,17.85,210,0
+SBND.US,D,20221115,000000,17.9,17.915,17.9,17.915,217,0
+SBND.US,D,20221116,000000,17.92,17.9214,17.92,17.9214,101,0
+SBND.US,D,20221117,000000,17.86,17.8715,17.85,17.8715,1517,0
+SBND.US,D,20221118,000000,17.86,17.861,17.85,17.8549,1100,0
+SBND.US,D,20221121,000000,17.86,17.86,17.86,17.86,216,0
+SBND.US,D,20221122,000000,17.88,17.885,17.88,17.885,200,0
+SBND.US,D,20221123,000000,17.915,17.925,17.9114,17.925,650,0
+SBND.US,D,20221125,000000,17.9452,17.95,17.9452,17.95,505,0
+SBND.US,D,20221128,000000,17.905,17.905,17.905,17.905,85,0
+SBND.US,D,20221129,000000,17.91,17.91,17.91,17.91,460,0
+SBND.US,D,20221130,000000,17.92,18.0107,17.92,18.0107,338,0
+SBND.US,D,20221201,000000,18.01,18.045,18.01,18.045,304,0
+SBND.US,D,20221202,000000,18.03,18.05,18.03,18.05,200,0
+SBND.US,D,20221205,000000,17.98,17.99,17.96,17.96,569,0
+SBND.US,D,20221206,000000,17.986,17.986,17.965,17.965,202,0
+SBND.US,D,20221207,000000,18.032,18.12,18.032,18.0503,1488,0
+SBND.US,D,20221208,000000,18.025,18.025,18.025,18.025,1,0
+SBND.US,D,20221209,000000,18.03,18.03,18.0149,18.0149,2773,0
+SBND.US,D,20221212,000000,18.01,18.01,18.01,18.01,4,0
+SBND.US,D,20221213,000000,18.09,18.09,18.09,18.09,200,0
+SBND.US,D,20221214,000000,18.15,18.15,18.1087,18.1087,150,0
+SBND.US,D,20221215,000000,18.1003,18.1003,18.1003,18.1003,13,0
+SBND.US,D,20221216,000000,18.0725,18.0725,18.0725,18.0725,2,0
+SBND.US,D,20221219,000000,18.035,18.035,18.035,18.035,1,0
+SBND.US,D,20221220,000000,17.995,17.995,17.995,17.995,1,0
+SBND.US,D,20221221,000000,18.05,18.05,18.05,18.05,50,0
+SBND.US,D,20221222,000000,18.02,18.02,18.01,18.01,650,0
+SBND.US,D,20221223,000000,18.005,18.005,18.005,18.005,1,0
+SBND.US,D,20221227,000000,17.892,17.9,17.892,17.9,100,0
+SBND.US,D,20221228,000000,17.85,17.85,17.85,17.85,2,0
+SBND.US,D,20221229,000000,17.925,17.925,17.925,17.925,9,0
+SBND.US,D,20221230,000000,17.885,17.885,17.885,17.885,1,0
+SBND.US,D,20230103,000000,17.92,17.92,17.92,17.92,30,0
+SBND.US,D,20230104,000000,17.975,17.975,17.975,17.975,100,0
+SBND.US,D,20230105,000000,17.9499,17.95,17.9101,17.95,454,0
+SBND.US,D,20230106,000000,18.09,18.09,18.09,18.09,11,0
+SBND.US,D,20230109,000000,18.105,18.105,18.105,18.105,2,0
+SBND.US,D,20230110,000000,18.095,18.095,18.095,18.095,84,0
+SBND.US,D,20230111,000000,18.145,18.145,18.145,18.145,3,0
+SBND.US,D,20230112,000000,18.2162,18.2162,18.2162,18.2162,3,0
+SBND.US,D,20230113,000000,18.2211,18.2211,18.17,18.17,204,0
+SBND.US,D,20230117,000000,18.22,18.22,18.2014,18.2014,2065,0
+SBND.US,D,20230118,000000,18.275,18.275,18.275,18.275,2,0
+SBND.US,D,20230119,000000,18.2522,18.2522,18.2522,18.2522,33,0
+SBND.US,D,20230120,000000,18.24,18.24,18.24,18.24,11,0
+SBND.US,D,20230123,000000,18.2,18.23,18.2,18.22,4143,0
+SBND.US,D,20230124,000000,18.26,18.26,18.25,18.25,628,0
+SBND.US,D,20230125,000000,18.26,18.26,18.26,18.26,2,0
+SBND.US,D,20230126,000000,18.2599,18.26,18.2599,18.26,101,0
+SBND.US,D,20230127,000000,18.24,18.2428,18.24,18.2428,175,0
+SBND.US,D,20230130,000000,18.2,18.203,18.2,18.203,2783,0
+SBND.US,D,20230131,000000,18.247,18.2551,18.247,18.2551,150,0
+SBND.US,D,20230201,000000,18.23,18.29,18.23,18.29,215,0
+SBND.US,D,20230202,000000,18.33,18.33,18.29,18.29,200,0
+SBND.US,D,20230203,000000,18.2,18.2,18.2,18.2,28,0
+SBND.US,D,20230206,000000,18.145,18.145,18.14,18.14,302,0
+SBND.US,D,20230207,000000,18.159,18.159,18.145,18.145,434,0
+SBND.US,D,20230208,000000,18.135,18.135,18.135,18.135,2,0
+SBND.US,D,20230209,000000,18.09,18.09,18.09,18.09,1,0
+SBND.US,D,20230210,000000,18.05,18.05,18.05,18.05,2,0
+SBND.US,D,20230213,000000,18.08,18.08,18.065,18.065,175,0
+SBND.US,D,20230214,000000,18.007,18.03,18.007,18.03,145,0
+SBND.US,D,20230215,000000,18.02,18.02,18.02,18.02,2,0
+SBND.US,D,20230216,000000,17.99,17.99,17.99,17.99,25,0
+SBND.US,D,20230217,000000,17.9799,18.01,17.955,18.01,500,0
+SBND.US,D,20230221,000000,17.9,17.9,17.9,17.9,30,0
+SBND.US,D,20230222,000000,17.969,17.97,17.94,17.94,1930,0
+SBND.US,D,20230223,000000,17.99,17.99,17.99,17.99,5,0
+SBND.US,D,20230224,000000,17.915,17.915,17.915,17.915,7,0
+SBND.US,D,20230227,000000,17.955,17.955,17.955,17.955,2,0
+SBND.US,D,20230228,000000,17.94,17.94,17.94,17.94,40,0
+SBND.US,D,20230301,000000,17.969,17.969,17.865,17.865,2,0
+SBND.US,D,20230302,000000,17.85,17.85,17.85,17.85,100,0
+SBND.US,D,20230303,000000,17.88,17.9,17.88,17.9,210,0
+SBND.US,D,20230306,000000,17.91,17.91,17.91,17.91,3,0
+SBND.US,D,20230307,000000,17.885,17.885,17.865,17.865,136,0
+SBND.US,D,20230308,000000,17.8333,17.8333,17.8333,17.8333,4,0
+SBND.US,D,20230309,000000,17.8804,17.8804,17.855,17.855,608,0
+SBND.US,D,20230310,000000,17.9,17.9592,17.88,17.925,4641,0
+SBND.US,D,20230313,000000,17.9,17.975,17.9,17.975,13,0
+SBND.US,D,20230314,000000,17.945,17.97,17.945,17.955,802,0
+SBND.US,D,20230315,000000,17.98,18.0048,17.98,18.0048,206,0
+SBND.US,D,20230316,000000,17.9581,17.9581,17.9581,17.9581,31,0
+SBND.US,D,20230317,000000,18.0211,18.0211,18.0211,18.0211,11,0
+SBND.US,D,20230320,000000,18,18.0098,17.9601,17.9601,318,0
+SBND.US,D,20230321,000000,18.002,18.002,18.002,18.002,3,0
+SBND.US,D,20230322,000000,18.0914,18.0914,18.0914,18.0914,15,0
+SBND.US,D,20230323,000000,18.1149,18.1149,18.1149,18.1149,1,0
+SBND.US,D,20230324,000000,18.1171,18.1171,18.1171,18.1171,1,0
+SBND.US,D,20230327,000000,18.0382,18.0382,18.0382,18.0382,1,0
+SBND.US,D,20230328,000000,18.025,18.025,18.025,18.025,5,0
+SBND.US,D,20230329,000000,18.04,18.0653,18.04,18.0653,206,0
+SBND.US,D,20230330,000000,18.102,18.15,18.098,18.113,19633,0
+SBND.US,D,20230331,000000,18.2,18.2,18.185,18.185,473,0
+SBND.US,D,20230403,000000,18.155,18.19,18.155,18.165,498,0
+SBND.US,D,20230404,000000,18.16,18.21,18.16,18.18,1276,0
+SBND.US,D,20230405,000000,18.23,18.235,18.1998,18.1998,212,0
+SBND.US,D,20230406,000000,18.21,18.22,18.195,18.195,3694,0
+SBND.US,D,20230410,000000,18.1356,18.1356,18.1356,18.1356,31,0
+SBND.US,D,20230411,000000,18.15,18.15,18.15,18.15,182,0
+SBND.US,D,20230412,000000,18.17,18.17,18.17,18.17,383,0
+SBND.US,D,20230413,000000,18.205,18.205,18.205,18.205,77,0
+SBND.US,D,20230414,000000,18.19,18.19,18.15,18.15,704,0
+SBND.US,D,20230417,000000,18.15,18.15,18.115,18.115,2902,0
+SBND.US,D,20230418,000000,18.13,18.13,18.13,18.13,7,0
+SBND.US,D,20230419,000000,18.1,18.1,18.1,18.1,2,0
+SBND.US,D,20230420,000000,18.13,18.13,18.13,18.13,100,0
+SBND.US,D,20230421,000000,18.15,18.15,18.135,18.135,156,0
+SBND.US,D,20230424,000000,18.17,18.21,18.165,18.165,2802,0
+SBND.US,D,20230425,000000,18.225,18.225,18.225,18.225,1,0
+SBND.US,D,20230426,000000,18.19,18.19,18.19,18.19,11,0
+SBND.US,D,20230427,000000,18.17,18.17,18.17,18.17,9,0
+SBND.US,D,20230428,000000,18.2009,18.2009,18.2009,18.2009,2,0
+SBND.US,D,20230501,000000,18.13,18.13,18.085,18.085,207,0
+SBND.US,D,20230502,000000,18.15,18.15,18.15,18.15,1,0
+SBND.US,D,20230503,000000,18.2,18.2,18.18,18.1859,667,0
+SBND.US,D,20230504,000000,18.18,18.18,18.18,18.18,62,0
+SBND.US,D,20230505,000000,18.16,18.16,18.16,18.16,25,0
+SBND.US,D,20230508,000000,18.14,18.14,18.12,18.12,2020,0
+SBND.US,D,20230509,000000,18.115,18.115,18.115,18.115,1,0
+SBND.US,D,20230510,000000,18.184,18.2,18.184,18.1919,2250,0
+SBND.US,D,20230511,000000,18.22,18.22,18.18,18.18,246,0
+SBND.US,D,20230512,000000,18.11,18.11,18.11,18.11,169,0
+SBND.US,D,20230515,000000,18.14,18.14,18.13,18.13,353,0
+SBND.US,D,20230516,000000,18.11,18.11,18.01,18.085,4783,0
+SBND.US,D,20230517,000000,18.08,18.099,18.08,18.0804,543,0
+SBND.US,D,20230518,000000,18.06,18.06,18.06,18.06,75,0
+SBND.US,D,20230519,000000,18.05,18.05,18.03,18.03,1689,0
+SBND.US,D,20230522,000000,18.0552,18.12,18.0552,18.0592,3517,0
+SBND.US,D,20230523,000000,18.0376,18.0376,18.035,18.035,325,0
+SBND.US,D,20230524,000000,18.01,18.01,18,18.0061,2488,0
+SBND.US,D,20230525,000000,17.99,18,17.97,17.97,1462,0
+SBND.US,D,20230526,000000,17.93,17.99,17.93,17.975,2652,0
+SBND.US,D,20230530,000000,18.03,18.04,18.03,18.035,451,0
+SBND.US,D,20230531,000000,18.0528,18.0626,18.0528,18.0626,129,0
+SBND.US,D,20230601,000000,18.0405,18.0405,18.04,18.04,299,0
+SBND.US,D,20230602,000000,18.0098,18.0098,18.0098,18.0098,2,0
+SBND.US,D,20230605,000000,18.05,18.05,18.005,18.005,160,0
+SBND.US,D,20230606,000000,18.015,18.015,18.015,18.015,3,0
+SBND.US,D,20230607,000000,17.9648,17.9648,17.9648,17.9648,71,0
+SBND.US,D,20230608,000000,18.03,18.03,18.02,18.02,1033,0
+SBND.US,D,20230609,000000,18,18.0002,18,18,2000,0
+SBND.US,D,20230612,000000,18.005,18.005,18.005,18.005,6,0
+SBND.US,D,20230613,000000,18.009,18.009,18,18,1450,0
+SBND.US,D,20230614,000000,18,18,18,18,5,0
+SBND.US,D,20230615,000000,18.059,18.065,18.059,18.065,641,0
+SBND.US,D,20230616,000000,18.02,18.02,18.02,18.02,117,0
+SBND.US,D,20230620,000000,18.035,18.035,18.035,18.035,108,0
+SBND.US,D,20230621,000000,18.04,18.04,18.04,18.04,711,0
+SBND.US,D,20230622,000000,18.01,18.01,18.01,18.01,30,0
+SBND.US,D,20230623,000000,18.015,18.015,18.015,18.015,1,0
+SBND.US,D,20230626,000000,18.05,18.11,18.0401,18.0401,3756,0
+SBND.US,D,20230627,000000,18.0249,18.0249,18.0249,18.0249,1,0
+SBND.US,D,20230628,000000,18.0601,18.0601,18.0601,18.0601,1,0
+SBND.US,D,20230629,000000,17.99,17.9951,17.99,17.9951,102,0
+SBND.US,D,20230630,000000,18.0401,18.0401,18.0401,18.0401,1,0
+SBND.US,D,20230703,000000,17.9514,17.98,17.93,17.94,82781,0
+SBND.US,D,20230705,000000,17.93,17.93,17.93,17.93,28,0
+SBND.US,D,20230706,000000,17.88,17.9,17.82,17.87,16672,0
+SBND.US,D,20230707,000000,17.9,17.99,17.88,17.8849,7339,0
+SBND.US,D,20230710,000000,17.82,17.9448,17.82,17.9448,2288,0
+SBND.US,D,20230711,000000,17.945,18.01,17.94,17.9501,6708,0
+SBND.US,D,20230712,000000,18.01,18.0505,18.01,18.0505,366,0
+SBND.US,D,20230713,000000,18.1,18.12,18.02,18.02,5444,0
+SBND.US,D,20230714,000000,18.0519,18.0519,18.0519,18.0519,414,0
+SBND.US,D,20230717,000000,18.05,18.07,18.05,18.07,293,0
+SBND.US,D,20230718,000000,18.1,18.1,18.09,18.09,1696,0
+SBND.US,D,20230719,000000,18.12,18.12,18.1001,18.1001,208,0
+SBND.US,D,20230720,000000,18.05,18.06,18.05,18.0501,1982,0
+SBND.US,D,20230721,000000,18.07,18.07,18.07,18.07,627,0
+SBND.US,D,20230724,000000,18.07,18.07,18.07,18.07,385,0
+SBND.US,D,20230725,000000,18.03,18.0445,18.03,18.0445,2035,0
+SBND.US,D,20230726,000000,18.04,18.0851,18.04,18.0851,446,0
+SBND.US,D,20230727,000000,18.0099,18.0099,18.0099,18.0099,126,0
+SBND.US,D,20230728,000000,18.06,18.065,18.06,18.065,377,0
+SBND.US,D,20230731,000000,18.0906,18.0906,18.0906,18.0906,9,0
+SBND.US,D,20230801,000000,17.989,17.99,17.9735,17.9735,1506,0
+SBND.US,D,20230802,000000,17.95,17.96,17.935,17.96,2791,0
+SBND.US,D,20230803,000000,17.9144,18.08,17.9144,17.95,85718,0
+SBND.US,D,20230804,000000,18.015,18.02,18.007,18.007,888,0
+SBND.US,D,20230807,000000,18.0097,18.0097,18.0097,18.0097,80,0
+SBND.US,D,20230808,000000,18.03,18.07,18.02,18.03,4327,0
+SBND.US,D,20230809,000000,18.04,18.04,18.02,18.02,308,0
+SBND.US,D,20230810,000000,17.99,18.02,17.99,17.995,47490,0
+SBND.US,D,20230811,000000,17.96,17.96,17.955,17.955,348,0
+SBND.US,D,20230814,000000,17.945,17.945,17.9,17.935,71830,0
+SBND.US,D,20230815,000000,17.92,17.92,17.92,17.92,90,0
+SBND.US,D,20230816,000000,17.91,17.91,17.88,17.8821,1584,0
+SBND.US,D,20230817,000000,17.8748,17.875,17.87,17.875,3827,0
+SBND.US,D,20230818,000000,17.8899,17.8899,17.88,17.88,333,0
+SBND.US,D,20230821,000000,17.8499,17.8499,17.8499,17.8499,2,0
+SBND.US,D,20230822,000000,17.85,17.85,17.85,17.85,230,0
+SBND.US,D,20230823,000000,17.9,17.99,17.9,17.9401,4315,0
+SBND.US,D,20230824,000000,17.91,17.92,17.8994,17.8994,1515,0
+SBND.US,D,20230825,000000,17.91,17.91,17.898,17.9,2001,0
+SBND.US,D,20230828,000000,17.92,17.92,17.91,17.91,47881,0
+SBND.US,D,20230829,000000,18.005,18.005,18.005,18.005,85,0
+SBND.US,D,20230830,000000,18.01,18.02,18,18,4777,0
+SBND.US,D,20230831,000000,18.01,18.0209,18.01,18.0209,1186,0
+SBND.US,D,20230901,000000,17.94,17.94,17.92,17.93,2389,0
+SBND.US,D,20230905,000000,17.89,17.89,17.89,17.89,608,0
+SBND.US,D,20230906,000000,17.87,17.87,17.84,17.8549,4308,0
+SBND.US,D,20230907,000000,17.89,17.8902,17.89,17.8902,152,0
+SBND.US,D,20230908,000000,17.904,17.904,17.9,17.9,268,0
+SBND.US,D,20230911,000000,17.9,17.91,17.89,17.895,9490,0
+SBND.US,D,20230912,000000,17.9,17.9,17.895,17.895,174,0
+SBND.US,D,20230913,000000,17.92,17.92,17.92,17.92,39,0
+SBND.US,D,20230914,000000,17.91,17.91,17.91,17.91,78,0
+SBND.US,D,20230915,000000,17.9,17.9,17.885,17.8855,1345,0
+SBND.US,D,20230918,000000,17.88,17.88,17.84,17.88,3640,0
+SBND.US,D,20230919,000000,17.87,17.91,17.86,17.86,2884,0
+SBND.US,D,20230920,000000,17.86,17.86,17.86,17.86,102,0
+SBND.US,D,20230921,000000,17.82,17.82,17.82,17.82,110,0
+SBND.US,D,20230922,000000,17.845,17.845,17.845,17.845,85,0
+SBND.US,D,20230925,000000,17.81,17.8147,17.8,17.8147,2141,0
+SBND.US,D,20230926,000000,17.8199,17.82,17.8,17.8,69462,0
+SBND.US,D,20230927,000000,17.8,17.81,17.77,17.77,31827,0
+SBND.US,D,20230928,000000,17.7599,17.8049,17.759,17.8049,4155,0
+SBND.US,D,20230929,000000,17.85,17.85,17.82,17.8285,3011,0
+SBND.US,D,20231002,000000,17.71,17.71,17.7049,17.7049,139,0
+SBND.US,D,20231003,000000,17.66,17.66,17.63,17.635,3030,0
+SBND.US,D,20231004,000000,17.7,17.7,17.7,17.7,108,0
+SBND.US,D,20231005,000000,17.71,17.72,17.7,17.71,8335,0
+SBND.US,D,20231006,000000,17.6926,17.6926,17.6926,17.6926,35,0
+SBND.US,D,20231009,000000,17.71,17.762,17.71,17.762,3436,0
+SBND.US,D,20231010,000000,17.765,17.765,17.765,17.765,23,0
+SBND.US,D,20231011,000000,17.8,17.8,17.79,17.795,36057,0
+SBND.US,D,20231012,000000,17.7459,17.7459,17.7459,17.7459,1,0
+SBND.US,D,20231013,000000,17.76,17.77,17.76,17.77,946,0
+SBND.US,D,20231016,000000,17.74,17.74,17.735,17.735,678,0
+SBND.US,D,20231017,000000,17.665,17.665,17.665,17.665,16,0
+SBND.US,D,20231018,000000,17.65,17.67,17.625,17.625,787,0
+SBND.US,D,20231019,000000,17.62,17.64,17.6177,17.625,11171,0
+SBND.US,D,20231020,000000,17.65,17.65,17.65,17.65,9,0
+SBND.US,D,20231023,000000,17.6701,17.702,17.6701,17.685,3781,0
+SBND.US,D,20231024,000000,17.7199,17.7199,17.69,17.705,9957,0
+SBND.US,D,20231025,000000,17.7097,17.7097,17.65,17.67,9319,0
+SBND.US,D,20231026,000000,17.72,17.7299,17.7,17.725,3039,0
+SBND.US,D,20231027,000000,17.725,17.725,17.725,17.725,78,0
+SBND.US,D,20231030,000000,17.71,17.72,17.71,17.72,213,0
+SBND.US,D,20231031,000000,17.743,17.743,17.743,17.743,100,0
+SBND.US,D,20231101,000000,17.72,17.755,17.72,17.755,292,0
+SBND.US,D,20231102,000000,17.84,17.94,17.835,17.835,18490,0
+SBND.US,D,20231103,000000,17.905,17.93,17.79,17.915,21738,0
+SBND.US,D,20231106,000000,17.9,17.95,17.8739,17.8739,17797,0
+SBND.US,D,20231107,000000,17.885,17.885,17.885,17.885,181,0
+SBND.US,D,20231108,000000,17.88,17.9056,17.88,17.895,331,0
+SBND.US,D,20231109,000000,17.825,17.825,17.825,17.825,1,0
+SBND.US,D,20231110,000000,17.84,17.84,17.81,17.8359,19744,0
+SBND.US,D,20231113,000000,17.83,17.85,17.83,17.85,357,0
+SBND.US,D,20231114,000000,17.99,17.99,17.99,17.99,58,0
+SBND.US,D,20231115,000000,17.94,17.94,17.94,17.94,14,0
+SBND.US,D,20231116,000000,17.975,17.975,17.975,17.975,2,0
+SBND.US,D,20231117,000000,17.985,17.985,17.985,17.985,1,0
+SBND.US,D,20231120,000000,18.005,18.005,18.005,18.005,83,0
+SBND.US,D,20231121,000000,18.03,18.03,18.03,18.03,101,0
+SBND.US,D,20231122,000000,18.05,18.05,18.05,18.05,103,0
+SBND.US,D,20231124,000000,18.03,18.03,18.03,18.03,100,0
+SBND.US,D,20231127,000000,18.005,18.07,18.005,18.0535,4457,0
+SBND.US,D,20231128,000000,18.0751,18.09,18.0751,18.08,4078,0
+SBND.US,D,20231129,000000,18.16,18.16,18.155,18.155,101,0
+SBND.US,D,20231130,000000,18.1428,18.1428,18.1369,18.1369,1378,0
+SBND.US,D,20231201,000000,18.04,18.15,18.04,18.15,1099,0
+SBND.US,D,20231204,000000,18.1295,18.1295,18.1295,18.1295,1,0
+SBND.US,D,20231205,000000,18.15,18.1551,18.14,18.1551,808,0
+SBND.US,D,20231206,000000,18.185,18.185,18.11,18.145,4442,0
+SBND.US,D,20231207,000000,18.1899,18.1899,18.1801,18.1801,6030,0
+SBND.US,D,20231208,000000,18.12,18.1301,18.12,18.1301,249,0
+SBND.US,D,20231211,000000,18.1271,18.13,18.1271,18.13,658,0
+SBND.US,D,20231212,000000,18.14,18.14,18.14,18.14,490,0
+SBND.US,D,20231213,000000,18.21,18.305,18.21,18.305,216,0
+SBND.US,D,20231214,000000,18.405,18.405,18.385,18.385,106,0
+SBND.US,D,20231215,000000,18.37,18.46,18.37,18.4,4658,0
+SBND.US,D,20231218,000000,18.36,18.36,18.36,18.36,66,0
+SBND.US,D,20231219,000000,18.3805,18.3805,18.3805,18.3805,218,0
+SBND.US,D,20231220,000000,18.3801,18.396,18.3801,18.396,451,0
+SBND.US,D,20231221,000000,18.4257,18.4257,18.415,18.415,170,0
+SBND.US,D,20231222,000000,18.425,18.425,18.425,18.425,58,0
+SBND.US,D,20231226,000000,18.3401,18.38,18.3401,18.365,3555,0
+SBND.US,D,20231227,000000,18.37,18.43,18.37,18.4199,2441,0
+SBND.US,D,20231228,000000,18.43,18.43,18.39,18.43,2024,0
+SBND.US,D,20231229,000000,18.4083,18.48,18.4083,18.425,3644,0
+SBND.US,D,20240102,000000,18.335,18.335,18.335,18.335,149,0
+SBND.US,D,20240103,000000,18.31,18.335,18.31,18.335,115,0
+SBND.US,D,20240104,000000,18.29,18.295,18.24,18.2949,6551,0
+SBND.US,D,20240105,000000,18.3,18.3,18.2868,18.295,3555,0
+SBND.US,D,20240108,000000,18.28,18.315,18.28,18.31,728,0
+SBND.US,D,20240109,000000,18.335,18.335,18.335,18.335,90,0
+SBND.US,D,20240110,000000,18.37,18.37,18.355,18.355,3064,0
+SBND.US,D,20240111,000000,18.37,18.4151,18.37,18.4151,406,0
+SBND.US,D,20240112,000000,18.48,18.48,18.465,18.465,601,0
+SBND.US,D,20240116,000000,18.4007,18.4007,18.4007,18.4007,4,0
+SBND.US,D,20240117,000000,18.3551,18.3551,18.3551,18.3551,2,0
+SBND.US,D,20240118,000000,18.365,18.365,18.365,18.365,2,0
+SBND.US,D,20240119,000000,18.33,18.355,18.33,18.355,354,0
+SBND.US,D,20240122,000000,18.375,18.375,18.375,18.375,3,0
+SBND.US,D,20240123,000000,18.3739,18.3739,18.3739,18.3739,30,0
+SBND.US,D,20240124,000000,18.36,18.36,18.28,18.315,26426,0
+SBND.US,D,20240125,000000,18.4,18.4,18.4,18.4,703,0
+SBND.US,D,20240126,000000,18.4029,18.4084,18.4029,18.4084,441,0
+SBND.US,D,20240129,000000,18.44,18.44,18.44,18.44,4,0
+SBND.US,D,20240130,000000,18.4352,18.4352,18.4352,18.4352,102,0
+SBND.US,D,20240131,000000,18.48,18.49,18.48,18.49,306,0
+SBND.US,D,20240201,000000,18.46,18.46,18.45,18.45,195,0
+SBND.US,D,20240202,000000,18.39,18.39,18.375,18.375,676,0
+SBND.US,D,20240205,000000,18.3218,18.3218,18.28,18.3051,3319,0
+SBND.US,D,20240206,000000,18.355,18.355,18.355,18.355,67,0
+SBND.US,D,20240207,000000,18.3828,18.3828,18.348,18.36,740,0
+SBND.US,D,20240208,000000,18.34,18.345,18.34,18.345,347,0
+SBND.US,D,20240209,000000,18.3484,18.3484,18.31,18.3414,3602,0
+SBND.US,D,20240212,000000,18.3415,18.3668,18.34,18.345,3329,0
+SBND.US,D,20240213,000000,18.255,18.255,18.255,18.255,2,0
+SBND.US,D,20240214,000000,18.32,18.32,18.3,18.3,879,0
+SBND.US,D,20240215,000000,18.31,18.3261,18.2846,18.3261,2363,0
+SBND.US,D,20240216,000000,18.3,18.39,18.295,18.295,25821,0
+SBND.US,D,20240220,000000,18.315,18.315,18.315,18.315,5,0
+SBND.US,D,20240221,000000,18.315,18.315,18.2951,18.2951,274,0
+SBND.US,D,20240222,000000,18.29,18.305,18.29,18.305,188,0
+SBND.US,D,20240223,000000,18.28,18.3,18.27,18.29,6438,0
+SBND.US,D,20240226,000000,18.32,18.32,18.31,18.31,1001,0
+SBND.US,D,20240227,000000,18.29,18.2964,18.29,18.2964,2802,0
+SBND.US,D,20240228,000000,18.32,18.32,18.29,18.3111,23100,0
+SBND.US,D,20240229,000000,18.3151,18.3256,18.3151,18.3256,801,0
+SBND.US,D,20240301,000000,18.3224,18.33,18.3216,18.33,1562,0
+SBND.US,D,20240304,000000,18.3,18.3,18.295,18.295,394,0
+SBND.US,D,20240305,000000,18.325,18.325,18.325,18.325,4,0
+SBND.US,D,20240306,000000,18.3552,18.3552,18.33,18.3349,3330,0
+SBND.US,D,20240307,000000,18.34,18.365,18.34,18.365,160,0
+SBND.US,D,20240308,000000,18.3751,18.3751,18.3751,18.3751,9,0
+SBND.US,D,20240311,000000,18.39,18.39,18.385,18.385,1652,0
+SBND.US,D,20240312,000000,18.37,18.38,18.37,18.38,323,0
+SBND.US,D,20240313,000000,18.355,18.355,18.35,18.352,1367,0
+SBND.US,D,20240314,000000,18.31,18.31,18.31,18.31,34,0
+SBND.US,D,20240315,000000,18.29,18.29,18.28,18.285,283,0
+SBND.US,D,20240318,000000,18.295,18.295,18.295,18.295,70,0
+SBND.US,D,20240319,000000,18.3,18.335,18.3,18.335,46762,0
+SBND.US,D,20240320,000000,18.3275,18.3681,18.3275,18.3681,497,0
+SBND.US,D,20240321,000000,18.38,18.38,18.375,18.375,1003,0
+SBND.US,D,20240322,000000,18.41,18.41,18.41,18.41,108,0
+SBND.US,D,20240325,000000,18.3815,18.41,18.3815,18.4,1085,0
+SBND.US,D,20240326,000000,18.36,18.3746,18.36,18.3746,2717,0
+SBND.US,D,20240327,000000,18.41,18.4163,18.41,18.4163,1135,0
+SBND.US,D,20240328,000000,18.39,18.395,18.39,18.395,153,0
+SBND.US,D,20240401,000000,18.2869,18.2869,18.2761,18.2761,3557,0
+SBND.US,D,20240402,000000,18.275,18.275,18.275,18.275,3,0
+SBND.US,D,20240403,000000,18.28,18.3002,18.28,18.3002,575,0
+SBND.US,D,20240404,000000,18.3097,18.31,18.3097,18.31,239,0
+SBND.US,D,20240405,000000,18.275,18.275,18.275,18.275,93,0
+SBND.US,D,20240408,000000,18.27,18.27,18.27,18.27,1,0
+SBND.US,D,20240409,000000,18.284,18.3,18.284,18.3,363,0
+SBND.US,D,20240410,000000,18.1794,18.1794,18.1794,18.1794,1,0
+SBND.US,D,20240411,000000,18.14,18.23,18.14,18.1751,1599,0
+SBND.US,D,20240412,000000,18.19,18.19,18.185,18.185,145,0
+SBND.US,D,20240415,000000,18.16,18.16,18.1225,18.1225,155,0
+SBND.US,D,20240416,000000,18.095,18.095,18.095,18.095,60,0
+SBND.US,D,20240417,000000,18.11,18.16,18.11,18.14,564,0
+SBND.US,D,20240418,000000,18.1136,18.1136,18.1136,18.1136,13,0
+SBND.US,D,20240419,000000,18.13,18.13,18.08,18.1,3558,0
+SBND.US,D,20240422,000000,18.17,18.17,18.17,18.17,113,0
+SBND.US,D,20240423,000000,18.17,18.209,18.1604,18.2,16794,0
+SBND.US,D,20240424,000000,18.16,18.16,18.11,18.11,8413,0
+SBND.US,D,20240425,000000,18.135,18.135,18.135,18.135,28,0
+SBND.US,D,20240426,000000,18.165,18.165,18.165,18.165,3,0
+SBND.US,D,20240429,000000,18.1799,18.195,18.1799,18.195,772,0
+SBND.US,D,20240430,000000,18.145,18.145,18.145,18.145,5,0
+SBND.US,D,20240501,000000,18.19,18.22,18.149,18.22,1994,0
+SBND.US,D,20240502,000000,18.185,18.185,18.185,18.185,5,0
+SBND.US,D,20240503,000000,18.245,18.245,18.245,18.245,18,0
+SBND.US,D,20240506,000000,18.26,18.31,18.26,18.265,18629,0
+SBND.US,D,20240507,000000,18.33,18.33,18.2771,18.29,2283,0
+SBND.US,D,20240508,000000,18.2301,18.2499,18.2301,18.24,253,0
+SBND.US,D,20240509,000000,18.2651,18.2651,18.2651,18.2651,2,0
+SBND.US,D,20240510,000000,18.24,18.245,18.24,18.245,158,0
+SBND.US,D,20240513,000000,18.27,18.3,18.245,18.245,505,0
+SBND.US,D,20240514,000000,18.2798,18.31,18.26,18.2787,8405,0
+SBND.US,D,20240515,000000,18.3374,18.3374,18.335,18.335,432,0
+SBND.US,D,20240516,000000,18.33,18.33,18.26,18.27,8554,0
+SBND.US,D,20240517,000000,18.3,18.3164,18.3,18.305,5945,0
+SBND.US,D,20240520,000000,18.32,18.32,18.29,18.315,1411,0
+SBND.US,D,20240521,000000,18.33,18.33,18.325,18.325,181,0
+SBND.US,D,20240522,000000,18.32,18.32,18.2963,18.2963,188,0
+SBND.US,D,20240523,000000,18.253,18.29,18.253,18.2785,1005,0
+SBND.US,D,20240524,000000,18.2711,18.31,18.2711,18.295,719,0
+SBND.US,D,20240528,000000,18.2737,18.32,18.25,18.25,3999,0
+SBND.US,D,20240529,000000,18.24,18.24,18.21,18.225,611,0
+SBND.US,D,20240530,000000,18.24,18.245,18.24,18.245,1317,0
+SBND.US,D,20240531,000000,18.3082,18.3082,18.3082,18.3082,33,0
+SBND.US,D,20240603,000000,18.2649,18.2649,18.2649,18.2649,96,0
+SBND.US,D,20240604,000000,18.295,18.295,18.295,18.295,24,0
+SBND.US,D,20240605,000000,18.3,18.33,18.3,18.326,579,0
+SBND.US,D,20240606,000000,18.33,18.339,18.33,18.339,8639,0
+SBND.US,D,20240607,000000,18.2651,18.2651,18.2651,18.2651,1,0
+SBND.US,D,20240610,000000,18.25,18.25,18.24,18.24,420,0
+SBND.US,D,20240611,000000,18.285,18.285,18.285,18.285,6,0
+SBND.US,D,20240612,000000,18.3798,18.42,18.35,18.35,5640,0
+SBND.US,D,20240613,000000,18.36,18.36,18.29,18.3543,37196,0
+SBND.US,D,20240614,000000,18.33,18.35,18.33,18.35,656,0
+SBND.US,D,20240617,000000,18.33,18.33,18.3249,18.3249,454,0
+SBND.US,D,20240618,000000,18.3589,18.375,18.3589,18.375,1956,0
+SBND.US,D,20240620,000000,18.34,18.3651,18.34,18.3651,464,0
+SBND.US,D,20240621,000000,18.3689,18.3689,18.365,18.365,2458,0
+SBND.US,D,20240624,000000,18.36,18.36,18.36,18.36,463,0
+SBND.US,D,20240625,000000,18.375,18.375,18.375,18.375,1,0
+SBND.US,D,20240626,000000,18.345,18.345,18.345,18.345,1,0
+SBND.US,D,20240627,000000,18.365,18.365,18.365,18.365,1,0
+SBND.US,D,20240628,000000,18.365,18.3662,18.3564,18.3564,737,0
+SBND.US,D,20240701,000000,18.25,18.25,18.25,18.25,1,0
+SBND.US,D,20240702,000000,18.27,18.27,18.27,18.27,704,0
+SBND.US,D,20240703,000000,18.296,18.31,18.296,18.3,945,0
+SBND.US,D,20240705,000000,18.3824,18.41,18.37,18.4,3680,0
+SBND.US,D,20240708,000000,18.38,18.39,18.38,18.39,959,0
+SBND.US,D,20240709,000000,18.3664,18.3669,18.3664,18.3669,152,0
+SBND.US,D,20240710,000000,18.3859,18.3859,18.385,18.385,102,0
+SBND.US,D,20240711,000000,18.42,18.42,18.42,18.42,1218,0
+SBND.US,D,20240712,000000,18.46,18.53,18.4517,18.53,3736,0
+SBND.US,D,20240715,000000,18.45,18.4684,18.45,18.455,684,0
+SBND.US,D,20240716,000000,18.495,18.495,18.495,18.495,234,0
+SBND.US,D,20240717,000000,18.47,18.5258,18.45,18.515,11630,0
+SBND.US,D,20240718,000000,18.465,18.465,18.465,18.465,1,0
+SBND.US,D,20240719,000000,18.45,18.45,18.45,18.45,36,0
+SBND.US,D,20240722,000000,18.4584,18.4584,18.4584,18.4584,2,0
+SBND.US,D,20240723,000000,18.455,18.455,18.455,18.455,1,0
+SBND.US,D,20240724,000000,18.4546,18.4546,18.4546,18.4546,1,0
+SBND.US,D,20240725,000000,18.4847,18.4847,18.48,18.48,427,0
+SBND.US,D,20240726,000000,18.496,18.496,18.496,18.496,1,0
+SBND.US,D,20240729,000000,18.504,18.505,18.504,18.505,287,0
+SBND.US,D,20240730,000000,18.505,18.505,18.485,18.485,800,0
+SBND.US,D,20240731,000000,18.5591,18.5591,18.5591,18.5591,1,0
+SBND.US,D,20240801,000000,18.5172,18.5172,18.5172,18.5172,1,0
+SBND.US,D,20240802,000000,18.5899,18.609,18.56,18.59,4017,0
+SBND.US,D,20240805,000000,18.5781,18.5781,18.54,18.5464,885,0
+SBND.US,D,20240806,000000,18.53,18.53,18.53,18.53,4,0
+SBND.US,D,20240807,000000,18.52,18.52,18.515,18.515,1165,0
+SBND.US,D,20240808,000000,18.535,18.535,18.535,18.535,4,0
+SBND.US,D,20240809,000000,18.59,18.59,18.5488,18.57,4208,0
+SBND.US,D,20240812,000000,18.5651,18.5651,18.5651,18.5651,3,0
+SBND.US,D,20240813,000000,18.6075,18.6075,18.6075,18.6075,1,0
+SBND.US,D,20240814,000000,18.63,18.63,18.63,18.63,1,0
+SBND.US,D,20240815,000000,18.6,18.6,18.6,18.6,105,0
+SBND.US,D,20240816,000000,18.61,18.61,18.61,18.61,104,0
+SBND.US,D,20240819,000000,18.63,18.66,18.63,18.635,70660,0
+SBND.US,D,20240820,000000,18.64,18.655,18.59,18.655,4876,0
+SBND.US,D,20240821,000000,18.7,18.8,18.69,18.69,34723,0
+SBND.US,D,20240822,000000,18.6782,18.6782,18.6514,18.66,936,0
+SBND.US,D,20240823,000000,18.75,18.75,18.7452,18.75,2205,0
+SBND.US,D,20240826,000000,18.72,18.8,18.72,18.7751,26751,0
+SBND.US,D,20240827,000000,18.71,18.735,18.71,18.735,268,0
+SBND.US,D,20240828,000000,18.74,18.78,18.73,18.73,1796,0
+SBND.US,D,20240829,000000,18.74,18.85,18.74,18.75,15635,0
+SBND.US,D,20240830,000000,18.77,18.77,18.7458,18.7458,1130,0
+SBND.US,D,20240903,000000,18.6618,18.78,18.6618,18.77,1426,0
+SBND.US,D,20240904,000000,18.71,18.77,18.69,18.7304,5770,0
+SBND.US,D,20240905,000000,18.72,18.74,18.71,18.735,3291,0
+SBND.US,D,20240906,000000,18.73,18.76,18.73,18.735,206,0
+SBND.US,D,20240909,000000,18.72,18.7478,18.72,18.7478,171,0
+SBND.US,D,20240910,000000,18.74,18.7616,18.74,18.7616,21789,0
+SBND.US,D,20240911,000000,18.73,18.7648,18.73,18.7648,519,0
+SBND.US,D,20240912,000000,18.75,18.765,18.75,18.765,11356,0
+SBND.US,D,20240913,000000,18.8,18.8,18.76,18.8,202,0
+SBND.US,D,20240916,000000,18.8162,18.8162,18.815,18.815,349,0
+SBND.US,D,20240917,000000,18.8,18.828,18.8,18.82,6794,0
+SBND.US,D,20240918,000000,18.835,18.835,18.805,18.805,473,0
+SBND.US,D,20240919,000000,18.835,18.835,18.835,18.835,2,0
+SBND.US,D,20240920,000000,18.828,18.828,18.825,18.825,500,0
+SBND.US,D,20240923,000000,18.84,18.84,18.8307,18.8345,308,0
+SBND.US,D,20240924,000000,18.841,18.845,18.841,18.845,1069,0
+SBND.US,D,20240925,000000,18.8477,18.85,18.8308,18.8308,931,0
+SBND.US,D,20240926,000000,18.8296,18.8296,18.825,18.825,1154,0
+SBND.US,D,20240927,000000,18.8498,18.8498,18.8498,18.8498,1,0
+SBND.US,D,20240930,000000,18.855,18.87,18.8445,18.8449,2000,0
+SBND.US,D,20241001,000000,18.795,18.8,18.795,18.7951,35111,0
+SBND.US,D,20241002,000000,18.7725,18.7892,18.7725,18.785,2277,0
+SBND.US,D,20241003,000000,18.78,18.78,18.76,18.765,1559,0
+SBND.US,D,20241004,000000,18.7016,18.7016,18.68,18.68,4401,0
+SBND.US,D,20241007,000000,18.6528,18.6599,18.6401,18.645,5838,0
+SBND.US,D,20241008,000000,18.64,18.66,18.64,18.66,892,0
+SBND.US,D,20241009,000000,18.66,18.66,18.645,18.645,1825,0
+SBND.US,D,20241010,000000,18.645,18.685,18.645,18.665,2046,0
+SBND.US,D,20241011,000000,18.67,18.75,18.655,18.7175,37882,0
+SBND.US,D,20241014,000000,18.66,18.665,18.6508,18.665,933,0
+SBND.US,D,20241015,000000,18.6826,18.6826,18.6801,18.6801,1001,0
+SBND.US,D,20241016,000000,18.71,18.7396,18.7051,18.7051,1716,0
+SBND.US,D,20241017,000000,18.68,18.6801,18.68,18.6801,135,0
+SBND.US,D,20241018,000000,18.6926,18.6999,18.6875,18.6875,1293,0
+SBND.US,D,20241021,000000,18.645,18.77,18.64,18.77,1915,0
+SBND.US,D,20241022,000000,18.69,18.69,18.63,18.63,643,0
+SBND.US,D,20241023,000000,18.595,18.595,18.595,18.595,5,0
+SBND.US,D,20241024,000000,18.6151,18.6151,18.6151,18.6151,1,0
+SBND.US,D,20241025,000000,18.64,18.64,18.61,18.61,1943,0
+SBND.US,D,20241028,000000,18.6094,18.6094,18.5904,18.6001,533,0
+SBND.US,D,20241029,000000,18.61,18.61,18.61,18.61,93,0
+SBND.US,D,20241030,000000,18.5906,18.5906,18.5906,18.5906,92,0
+SBND.US,D,20241031,000000,18.595,18.595,18.5802,18.5802,2209,0
+SBND.US,D,20241101,000000,18.5208,18.5208,18.5,18.5,2681,0
+SBND.US,D,20241104,000000,18.51,18.51,18.51,18.51,39,0
+SBND.US,D,20241105,000000,18.5196,18.5403,18.51,18.5403,924,0
+SBND.US,D,20241106,000000,18.51,18.51,18.51,18.51,174,0
+SBND.US,D,20241107,000000,18.53,18.5899,18.53,18.58,1571,0
+SBND.US,D,20241108,000000,18.5842,18.5974,18.5842,18.5974,1541,0
+SBND.US,D,20241112,000000,18.5299,18.5299,18.52,18.52,300,0
+SBND.US,D,20241113,000000,18.5351,18.5351,18.5276,18.5301,352,0
+SBND.US,D,20241114,000000,18.5351,18.5391,18.5099,18.5099,798,0
+SBND.US,D,20241118,000000,18.52,18.63,18.52,18.525,19551,0
+SBND.US,D,20241119,000000,18.56,18.56,18.54,18.54,2706,0
+SBND.US,D,20241120,000000,18.54,18.54,18.5351,18.5351,29599,0
+SBND.US,D,20241121,000000,18.54,18.547,18.54,18.54,937,0
+SBND.US,D,20241122,000000,18.53,18.55,18.53,18.54,344,0
+SBND.US,D,20241125,000000,18.5903,18.595,18.5903,18.595,682,0
+SBND.US,D,20241126,000000,18.5799,18.585,18.5799,18.585,283,0
+SBND.US,D,20241127,000000,18.5918,18.6203,18.5918,18.6203,491,0
+SBND.US,D,20241129,000000,18.651,18.6517,18.63,18.6517,533,0
+SBND.US,D,20241202,000000,18.5894,18.64,18.5894,18.64,1139,0
+SBND.US,D,20241203,000000,18.59,18.61,18.58,18.58,7357,0
+SBND.US,D,20241204,000000,18.6,18.62,18.57,18.605,34546,0
+SBND.US,D,20241206,000000,18.6353,18.6353,18.635,18.635,1103,0
+SBND.US,D,20241209,000000,18.636,18.65,18.635,18.635,5925,0
+SBND.US,D,20241210,000000,18.62,18.66,18.6195,18.62,1691,0
+SBND.US,D,20241211,000000,18.6322,18.6574,18.615,18.615,1824,0
+SBND.US,D,20241212,000000,18.61,18.61,18.5951,18.5951,4457,0
+SBND.US,D,20241213,000000,18.566,18.566,18.555,18.555,459,0
+SBND.US,D,20241216,000000,18.57,18.59,18.5634,18.566,6319,0
+SBND.US,D,20241217,000000,18.5525,18.5525,18.55,18.55,174,0
+SBND.US,D,20241218,000000,18.5554,18.5554,18.4489,18.4489,752,0
+SBND.US,D,20241219,000000,18.46,18.46,18.455,18.455,101,0
+SBND.US,D,20241220,000000,18.48,18.5,18.48,18.495,924,0
+SBND.US,D,20241223,000000,18.467,18.5,18.467,18.48,3608,0
+SBND.US,D,20241224,000000,18.45,18.479,18.45,18.479,186,0
+SBND.US,D,20241226,000000,18.4802,18.4901,18.4802,18.4901,604,0
+SBND.US,D,20241227,000000,18.4,18.425,18.4,18.4071,3159,0
+SBND.US,D,20241230,000000,18.44,18.49,18.41,18.49,3533,0
+SBND.US,D,20241231,000000,18.445,18.485,18.44,18.45,4893,0
+SBND.US,D,20250102,000000,18.43,18.4363,18.43,18.4353,1735,0
+SBND.US,D,20250103,000000,18.46,18.53,18.4447,18.4447,269416,0
+SBND.US,D,20250106,000000,18.4484,18.4484,18.4401,18.4401,407,0
+SBND.US,D,20250108,000000,18.4299,18.47,18.4,18.44,8857,0
+SBND.US,D,20250110,000000,18.3501,18.42,18.35,18.415,22321,0
+SBND.US,D,20250113,000000,18.3501,18.365,18.3501,18.365,447,0
+SBND.US,D,20250114,000000,18.38,18.43,18.38,18.4,22139,0
+SBND.US,D,20250115,000000,18.4401,18.45,18.4401,18.45,4086,0
+SBND.US,D,20250116,000000,18.4851,18.4986,18.4851,18.4901,582,0
+SBND.US,D,20250117,000000,18.4925,18.53,18.4925,18.515,6893,0
+SBND.US,D,20250121,000000,18.49,18.61,18.49,18.5155,7904,0
+SBND.US,D,20250122,000000,18.5008,18.6,18.4901,18.5,5628,0
+SBND.US,D,20250123,000000,18.5,18.51,18.4801,18.4945,5641,0
+SBND.US,D,20250124,000000,18.5011,18.535,18.5,18.535,1375,0
+SBND.US,D,20250127,000000,18.57,18.5785,18.56,18.575,5227,0
+SBND.US,D,20250128,000000,18.5653,18.575,18.5519,18.575,1088,0
+SBND.US,D,20250129,000000,18.59,18.59,18.58,18.58,791,0
+SBND.US,D,20250130,000000,18.5846,18.59,18.5846,18.59,628,0
+SBND.US,D,20250131,000000,18.5919,18.6,18.5919,18.595,1897,0
+SBND.US,D,20250203,000000,18.5094,18.5094,18.5047,18.505,731,0
+SBND.US,D,20250204,000000,18.5269,18.5269,18.5249,18.5249,152,0
+SBND.US,D,20250205,000000,18.5592,18.5684,18.5592,18.565,1092,0
+SBND.US,D,20250206,000000,18.55,18.56,18.55,18.55,809,0
+SBND.US,D,20250207,000000,18.53,18.57,18.5209,18.525,2084,0
+SBND.US,D,20250210,000000,18.54,18.58,18.5218,18.58,696,0
+SBND.US,D,20250211,000000,18.52,18.57,18.5102,18.52,3844,0
+SBND.US,D,20250212,000000,18.505,18.505,18.48,18.48,1148,0
+SBND.US,D,20250213,000000,18.5197,18.53,18.5142,18.53,1160,0
+SBND.US,D,20250214,000000,18.58,18.615,18.55,18.575,19096,0
+SBND.US,D,20250218,000000,18.57,18.6,18.5552,18.575,3033,0
+SBND.US,D,20250219,000000,18.55,18.56,18.55,18.56,161,0
+SBND.US,D,20250220,000000,18.58,18.73,18.56,18.594,20705,0
+SBND.US,D,20250221,000000,18.6,18.645,18.6,18.6051,1567,0
+SBND.US,D,20250224,000000,18.61,18.65,18.61,18.63,4237,0
+SBND.US,D,20250225,000000,18.66,18.7,18.66,18.66,2800,0
+SBND.US,D,20250226,000000,18.6547,18.7,18.6107,18.69,5620,0
+SBND.US,D,20250227,000000,18.66,18.685,18.65,18.67,22057,0
+SBND.US,D,20250228,000000,18.69,18.76,18.69,18.7132,8792,0
+SBND.US,D,20250303,000000,18.63,18.665,18.63,18.6451,1144,0
+SBND.US,D,20250304,000000,18.67,18.71,18.66,18.6615,10086,0
+SBND.US,D,20250305,000000,18.66,18.7,18.63,18.6326,35712,0
+SBND.US,D,20250306,000000,18.61,18.645,18.61,18.6298,6640,0
+SBND.US,D,20250307,000000,18.65,18.65,18.635,18.635,1112,0
+SBND.US,D,20250310,000000,18.6326,18.658,18.6326,18.655,1595,0
+SBND.US,D,20250311,000000,18.64,18.65,18.55,18.61,10735,0
+SBND.US,D,20250312,000000,18.5902,18.625,18.5902,18.605,1616,0
+SBND.US,D,20250313,000000,18.59,18.63,18.5826,18.619,7836,0
+SBND.US,D,20250314,000000,18.6105,18.62,18.605,18.605,487,0
+SBND.US,D,20250317,000000,18.61,18.67,18.61,18.62,12551,0
+SBND.US,D,20250318,000000,18.61,18.65,18.61,18.635,10171,0
+SBND.US,D,20250319,000000,18.6199,18.67,18.6199,18.67,281,0
+SBND.US,D,20250320,000000,18.68,18.68,18.675,18.675,1015,0
+SBND.US,D,20250321,000000,18.67,18.69,18.67,18.69,8405,0
+SBND.US,D,20250324,000000,18.66,18.66,18.655,18.655,222,0
+SBND.US,D,20250325,000000,18.67,18.67,18.66,18.67,779,0
+SBND.US,D,20250326,000000,18.65,18.65,18.6218,18.635,660,0
+SBND.US,D,20250327,000000,18.65,18.65,18.6399,18.646,10714,0
+SBND.US,D,20250328,000000,18.63,18.64,18.59,18.59,270742,0
+SBND.US,D,20250331,000000,18.62,18.62,18.56,18.5902,17292,0
+SBND.US,D,20250401,000000,18.558,18.558,18.535,18.5352,9025,0
+SBND.US,D,20250402,000000,18.54,18.57,18.54,18.5514,5454,0
+SBND.US,D,20250403,000000,18.5928,18.5928,18.56,18.56,6196,0
+SBND.US,D,20250404,000000,18.5399,18.5399,18.44,18.44,954,0
+SBND.US,D,20250407,000000,18.38,18.4,18.3168,18.3168,4833,0
+SBND.US,D,20250408,000000,18.39,18.41,18.3001,18.3001,50161,0
+SBND.US,D,20250409,000000,18.2472,18.4282,18.22,18.4282,1974,0
+SBND.US,D,20250410,000000,18.42,18.42,18.325,18.325,703,0
+SBND.US,D,20250411,000000,18.31,18.42,18.275,18.31,45295,0
+SBND.US,D,20250414,000000,18.39,18.4,18.38,18.3902,11805,0
+SBND.US,D,20250415,000000,18.45,18.5181,18.44,18.4487,18870,0
+SBND.US,D,20250416,000000,18.42,18.48,18.42,18.46,5654,0
+SBND.US,D,20250417,000000,18.49,18.4998,18.47,18.48,1351,0
+SBND.US,D,20250421,000000,18.43,18.53,18.43,18.47,434379,0
+SBND.US,D,20250422,000000,18.4505,18.4505,18.43,18.43,395,0
+SBND.US,D,20250423,000000,18.53,18.53,18.46,18.46,636,0
+SBND.US,D,20250424,000000,18.52,18.54,18.5176,18.5395,824,0
+SBND.US,D,20250425,000000,18.55,18.58,18.51,18.58,588,0
+SBND.US,D,20250428,000000,18.5801,18.585,18.5801,18.585,282,0
+SBND.US,D,20250430,000000,18.61,18.65,18.59,18.6212,2317,0
+SBND.US,D,20250501,000000,18.55,18.55,18.505,18.505,213,0
+SBND.US,D,20250502,000000,18.49,18.4901,18.485,18.49,536,0
+SBND.US,D,20250505,000000,18.49,18.53,18.4799,18.48,2717,0
+SBND.US,D,20250506,000000,18.48,18.5,18.43,18.495,9444,0
+SBND.US,D,20250507,000000,18.5297,18.5297,18.47,18.52,1991,0
+SBND.US,D,20250509,000000,18.5,18.5,18.495,18.495,339,0
+SBND.US,D,20250513,000000,18.529,18.529,18.5101,18.52,1286,0
+SBND.US,D,20250514,000000,18.5,18.5,18.471,18.4901,423,0
+SBND.US,D,20250515,000000,18.53,18.54,18.51,18.54,1243,0
+SBND.US,D,20250516,000000,18.57,18.61,18.55,18.555,31832,0
+SBND.US,D,20250519,000000,18.53,18.56,18.53,18.56,2401,0
+SBND.US,D,20250520,000000,18.55,18.6,18.55,18.5635,6485,0
+SBND.US,D,20250521,000000,18.55,18.62,18.54,18.58,23085,0
+SBND.US,D,20250522,000000,18.52,18.53,18.52,18.5295,6737,0
+SBND.US,D,20250523,000000,18.55,18.57,18.54,18.5479,380693,0
+SBND.US,D,20250527,000000,18.58,18.59,18.58,18.59,576,0
+SBND.US,D,20250528,000000,18.575,18.59,18.575,18.585,3505,0
+SBND.US,D,20250529,000000,18.61,18.64,18.61,18.62,9371,0
+SBND.US,D,20250530,000000,18.613,18.63,18.613,18.63,874,0
+SBND.US,D,20250602,000000,18.54,18.54,18.5,18.53,10984,0
+SBND.US,D,20250603,000000,18.5626,18.61,18.51,18.54,16104,0
+SBND.US,D,20250604,000000,18.59,18.71,18.59,18.6,14238,0
+SBND.US,D,20250605,000000,18.6,18.64,18.57,18.57,9169,0
+SBND.US,D,20250606,000000,18.55,18.575,18.5494,18.5494,540,0
+SBND.US,D,20250609,000000,18.56,18.66,18.56,18.62,11180,0
+SBND.US,D,20250610,000000,18.6105,18.6105,18.61,18.61,2442,0
+SBND.US,D,20250611,000000,18.6458,18.655,18.6458,18.65,2901,0
+SBND.US,D,20250612,000000,18.6575,18.72,18.6575,18.6799,3673,0
+SBND.US,D,20250613,000000,18.6497,18.69,18.63,18.65,3640,0
+SBND.US,D,20250616,000000,18.66,18.68,18.646483,18.66,7426,0
+SBND.US,D,20250617,000000,18.657,18.6604,18.657,18.66,628,0
+SBND.US,D,20250618,000000,18.665,18.73,18.665,18.68,32020,0
+SBND.US,D,20250620,000000,18.68,18.7,18.68,18.69,1899,0
+SBND.US,D,20250623,000000,18.7126,18.78,18.7008,18.72,7040,0
+SBND.US,D,20250624,000000,18.7192,18.78,18.711,18.7522,5306,0
+SBND.US,D,20250625,000000,18.7392,18.757,18.73,18.755,56236,0
+SBND.US,D,20250626,000000,18.78,18.82,18.75,18.82,13488,0
+SBND.US,D,20250627,000000,18.761,18.87,18.71,18.805,11834,0
+SBND.US,D,20250630,000000,18.81,18.83,18.8002,18.83,14901,0
+SBND.US,D,20250701,000000,18.73,18.73,18.6701,18.73,3779,0
+SBND.US,D,20250702,000000,18.74,18.794,18.735,18.7885,15563,0
+SBND.US,D,20250703,000000,18.71,18.74,18.66,18.735,14546,0
+SBND.US,D,20250707,000000,18.71,18.74,18.66,18.715,4899,0
+SBND.US,D,20250708,000000,18.71,18.75,18.65,18.72,14684,0
+SBND.US,D,20250709,000000,18.72,18.79,18.69,18.74,15351,0
+SBND.US,D,20250710,000000,18.7298,18.8,18.7235,18.757,6389,0
+SBND.US,D,20250711,000000,18.72,18.75,18.69,18.7,6248,0
+SBND.US,D,20250714,000000,18.71,18.72,18.7,18.715,7173,0
+SBND.US,D,20250715,000000,18.6921,18.74,18.6921,18.695,3935,0
+SBND.US,D,20250716,000000,18.6937,18.71,18.655,18.71,2270,0
+SBND.US,D,20250718,000000,18.73,18.74,18.7208,18.74,3522,0
+SBND.US,D,20250721,000000,18.75,18.81,18.73,18.755,25376,0
+SBND.US,D,20250722,000000,18.77,18.82,18.75,18.77,7264,0
+SBND.US,D,20250723,000000,18.7734,18.82,18.7693,18.77,2956,0
+SBND.US,D,20250724,000000,18.75,18.78,18.741,18.76,12927,0
+SBND.US,D,20250725,000000,18.78,18.88,18.78,18.8016,21990,0
+SBND.US,D,20250728,000000,18.8,18.85,18.77,18.795,27786,0
+SBND.US,D,20250729,000000,18.8067,18.86,18.79,18.82,6464,0
+SBND.US,D,20250730,000000,18.81,18.86,18.7906,18.795,8575,0
+SBND.US,D,20250731,000000,18.8026,18.87,18.8026,18.83,34226,0
+SBND.US,D,20250801,000000,18.76,18.81,18.7431,18.78,11071,0
+SBND.US,D,20250804,000000,18.787,18.85,18.787,18.8099,6038,0
+SBND.US,D,20250805,000000,18.8,18.859,18.79,18.805,4374,0
+SBND.US,D,20250806,000000,18.81,18.84,18.81,18.82,4362,0
+SBND.US,D,20250807,000000,18.82,18.88,18.81,18.82,7183,0
+SBND.US,D,20250808,000000,18.8043,18.8399,18.7992,18.805,10830,0
+SBND.US,D,20250811,000000,18.8092,18.84,18.8092,18.83,18257,0
+SBND.US,D,20250812,000000,18.83,18.87,18.81,18.85,37064,0
+SBND.US,D,20250813,000000,18.8606,18.9353,18.85,18.8662,35314,0
+SBND.US,D,20250814,000000,18.84,18.89,18.83,18.836,16246,0
+SBND.US,D,20250815,000000,18.83,18.85,18.8115,18.839,64752,0
+SBND.US,D,20250818,000000,18.86,18.9,18.8499,18.8603,19496,0
+SBND.US,D,20250819,000000,18.86,18.99,18.845,18.87,35836,0
+SBND.US,D,20250820,000000,18.86,18.96,18.8562,18.8639,7817,0
+SBND.US,D,20250821,000000,18.83,18.93,18.824068,18.8295,19960,0
+SBND.US,D,20250822,000000,18.855,18.93,18.855,18.895,8009,0
+SBND.US,D,20250825,000000,18.89,18.92,18.87,18.896,27003,0
+SBND.US,D,20250826,000000,18.89,18.92,18.89,18.898,15545,0
+SBND.US,D,20250827,000000,18.9,18.95,18.9,18.91,4899,0
+SBND.US,D,20250828,000000,18.907,19.07,18.907,19.03,28381,0
+SBND.US,D,20250829,000000,18.93,19.03,18.9245,18.926,248598,0
+SBND.US,D,20250902,000000,18.838,18.88,18.82,18.84,10244,0
+SBND.US,D,20250903,000000,18.87,18.9021,18.865,18.875,5593,0
+SBND.US,D,20250904,000000,18.89,19.07,18.8896,18.96,310520,0
+SBND.US,D,20250905,000000,18.94,18.96,18.9203,18.94,6960,0
+SBND.US,D,20250908,000000,18.95,18.98,18.94,18.96,40453,0
+SBND.US,D,20250909,000000,18.935,18.98,18.9216,18.9233,7906,0
+SBND.US,D,20250910,000000,18.94,18.98,18.9301,18.9462,15520,0
+SBND.US,D,20250911,000000,18.97,19.02,18.97,18.98,19449,0
+SBND.US,D,20250912,000000,18.97,18.99,18.97,18.98,25209,0
+SBND.US,D,20250915,000000,18.9858,19.02,18.975,18.9999,121747,0
+SBND.US,D,20250916,000000,19,19.03,18.99,19.005,22028,0
+SBND.US,D,20250917,000000,18.99,19.05,18.985,18.99,19194,0
+SBND.US,D,20250918,000000,18.96,19,18.94,18.99,19533,0
+SBND.US,D,20250919,000000,18.97,19.01,18.97,18.97,4871,0
+SBND.US,D,20250922,000000,18.9576,18.99,18.95,18.9686,24941,0
+SBND.US,D,20250923,000000,18.97,19,18.96,18.975,14134,0
+SBND.US,D,20250924,000000,18.97,19.01,18.965,18.98,23677,0
+SBND.US,D,20250925,000000,18.93,18.99,18.925,18.95,18252,0
+SBND.US,D,20250926,000000,18.95,18.99,18.94,18.955,9435,0
+SBND.US,D,20250929,000000,18.96,19.03,18.955,18.98,19763,0
+SBND.US,D,20250930,000000,18.97,19.01,18.96,18.975,22875,0
+SBND.US,D,20251001,000000,18.92,18.96,18.91,18.955,25372,0
+SBND.US,D,20251002,000000,18.9102,18.95,18.89,18.935,33691,0
+SBND.US,D,20251003,000000,18.93,18.98,18.93,18.9456,24873,0
+SBND.US,D,20251006,000000,18.92,18.96,18.9,18.92,10828,0
+SBND.US,D,20251007,000000,18.928,19.01,18.92,18.93,27116,0
+SBND.US,D,20251008,000000,18.92,18.94,18.9142,18.915,4717,0
+SBND.US,D,20251009,000000,18.88,18.9,18.84,18.9,50683,0
+SBND.US,D,20251010,000000,18.8998,18.91,18.85,18.86,49791,0
+SBND.US,D,20251013,000000,18.9022,18.95,18.89,18.925,18192,0
+SBND.US,D,20251014,000000,18.8801,18.97,18.88,18.9484,30854,0
+SBND.US,D,20251015,000000,18.95,18.9691,18.93,18.95,12424,0
+SBND.US,D,20251016,000000,18.95,19.02,18.95,19,21902,0
+SBND.US,D,20251017,000000,18.9618,19.02,18.96,18.98,17493,0
+SBND.US,D,20251020,000000,18.9848,19.01,18.97,18.985,31592,0
+SBND.US,D,20251021,000000,19.0024,19.04,18.98,19.015,20640,0
+SBND.US,D,20251022,000000,19,19.02,18.995,19.01,25909,0
+SBND.US,D,20251023,000000,19,19.04,18.99,19.005,15656,0
+SBND.US,D,20251024,000000,19.01,19.06,19.01,19.03,35311,0
+SBND.US,D,20251027,000000,19.01,19.07,19,19.07,16640,0
+SBND.US,D,20251028,000000,19.01,19.06,19,19.03,45568,0
+SBND.US,D,20251029,000000,19.03,19.07,18.9601,18.99,60342,0
+SBND.US,D,20251030,000000,18.97,19.07,18.9601,18.985,80883,0
+SBND.US,D,20251031,000000,18.9711,19.02,18.9711,18.9845,62596,0
+SBND.US,D,20251103,000000,18.88,18.92,18.8603,18.8785,30408,0
+SBND.US,D,20251104,000000,18.8485,18.9,18.8485,18.88,43928,0
+SBND.US,D,20251105,000000,18.87,18.91,18.855,18.87,42515,0
+SBND.US,D,20251106,000000,18.88,18.92,18.8775,18.91,25473,0
+SBND.US,D,20251107,000000,18.89,18.94,18.89,18.92,36119,0
+SBND.US,D,20251110,000000,18.91,18.93,18.88,18.91,40713,0
+SBND.US,D,20251111,000000,18.91,18.97,18.91,18.95,41220,0
+SBND.US,D,20251112,000000,18.9145,18.95,18.9145,18.94,282278,0
+SBND.US,D,20251113,000000,18.898,18.93,18.89,18.9,75149,0
+SBND.US,D,20251114,000000,18.89,18.92,18.8899,18.91,55211,0
+SBND.US,D,20251117,000000,18.89,18.91,18.87,18.89,29727,0
+SBND.US,D,20251118,000000,18.9,18.93,18.892,18.9,29369,0
+SBND.US,D,20251119,000000,18.91,18.938,18.9045,18.92,57590,0
+SBND.US,D,20251120,000000,18.9245,18.94,18.92,18.93,36625,0
+SBND.US,D,20251121,000000,18.95,18.97,18.92,18.95,78526,0
+SBND.US,D,20251124,000000,18.94,18.97,18.94,18.9588,33585,0
+SBND.US,D,20251125,000000,18.96,19.02,18.95,18.98,34020,0
+SBND.US,D,20251126,000000,18.97,18.9964,18.94,18.99,36574,0
+SBND.US,D,20251128,000000,18.99,18.99,18.97,18.9859,5209,0
+SBND.US,D,20251201,000000,18.89,18.93,18.8802,18.92,73448,0
+SBND.US,D,20251202,000000,18.8901,19,18.86,18.9,77685,0
+SBND.US,D,20251203,000000,18.91,19.03,18.88,18.94,111533,0
+SBND.US,D,20251204,000000,18.9,18.92,18.87,18.88,77614,0
+SBND.US,D,20251205,000000,18.901,18.93,18.845,18.87,124095,0
+SBND.US,D,20251208,000000,18.88,18.92,18.84,18.865,36138,0
+SBND.US,D,20251209,000000,18.86,18.86,18.83,18.85,27219,0
+SBND.US,D,20251210,000000,18.83,18.92,18.83,18.885,183387,0
+SBND.US,D,20251211,000000,18.915,18.96,18.9149,18.94,164814,0
+SBND.US,D,20251212,000000,18.92,18.92,18.8814,18.9193,36932,0
+SBND.US,D,20251215,000000,18.92,18.925,18.9,18.91,17964,0
+SBND.US,D,20251216,000000,18.925,18.94,18.91,18.93,23827,0
+SBND.US,D,20251217,000000,18.93,18.94,18.9,18.935,25433,0
+SBND.US,D,20251218,000000,18.96,18.96,18.934,18.955,76025,0
+SBND.US,D,20251219,000000,18.96,18.965,18.94,18.955,28344,0
+SBND.US,D,20251222,000000,18.95,18.97,18.94,18.945,60256,0
+SBND.US,D,20251223,000000,18.93,18.98,18.93,18.965,48722,0
+SBND.US,D,20251224,000000,18.956,18.99,18.9525,18.975,17385,0
+SBND.US,D,20251226,000000,18.99,19.01,18.972,18.9939,96619,0
+SBND.US,D,20251229,000000,18.92,18.93,18.91,18.925,18721,0
+SBND.US,D,20251230,000000,18.92,18.97,18.9139,18.95,66955,0
+SBND.US,D,20251231,000000,18.945,18.96,18.9152,18.925,30141,0
+SBND.US,D,20260102,000000,18.92,18.93,18.9,18.91,46607,0
+SBND.US,D,20260105,000000,18.92,18.97,18.918,18.935,61594,0
+SBND.US,D,20260106,000000,18.9301,18.96,18.93,18.96,25994,0
+SBND.US,D,20260107,000000,18.94,18.97,18.93,18.945,63806,0
+SBND.US,D,20260108,000000,18.92,18.98,18.91,18.94,161004,0
+SBND.US,D,20260109,000000,18.9338,18.97,18.93,18.95,58793,0
+SBND.US,D,20260112,000000,18.94,18.97,18.94,18.95,53354,0
+SBND.US,D,20260113,000000,18.95,18.96,18.92,18.95,545418,0
+SBND.US,D,20260114,000000,18.95,18.97,18.95,18.959,55218,0
+SBND.US,D,20260115,000000,18.95,18.97,18.94,18.9446,56215,0
+SBND.US,D,20260116,000000,18.95,18.96,18.94,18.94,43707,0
+SBND.US,D,20260120,000000,18.92,18.95,18.92,18.94,163621,0
+SBND.US,D,20260121,000000,18.94,18.97,18.92,18.96,62016,0
+SBND.US,D,20260122,000000,18.9599,18.97,18.93,18.955,90329,0
+SBND.US,D,20260123,000000,18.95,19,18.95,18.955,82686,0
+SBND.US,D,20260126,000000,18.96,18.98,18.96,18.97,66186,0
+SBND.US,D,20260127,000000,18.97,18.98,18.96,18.965,46908,0
+SBND.US,D,20260128,000000,18.97,18.99,18.955,18.99,91790,0
+SBND.US,D,20260129,000000,18.96,18.99,18.9558,18.99,29308,0
+SBND.US,D,20260130,000000,18.98,19,18.9701,19,93383,0
+SBND.US,D,20260202,000000,18.94,19.03,18.895,18.91,201701,0
+SBND.US,D,20260203,000000,18.9,18.91,18.87,18.91,50091,0
+SBND.US,D,20260204,000000,18.925,18.93,18.86,18.9,63895,0
+SBND.US,D,20260205,000000,18.915,18.95,18.915,18.93,38105,0
+SBND.US,D,20260206,000000,18.945,18.96,18.9,18.95,152765,0
+SBND.US,D,20260209,000000,18.9545,18.97,18.94,18.94,34030,0
+SBND.US,D,20260210,000000,18.98,19,18.95,18.99,93136,0
+SBND.US,D,20260211,000000,18.9601,18.99,18.95,18.985,132840,0
+SBND.US,D,20260212,000000,18.99,19.02,18.96,18.98,71357,0
+SBND.US,D,20260213,000000,19.01,19.04,18.98,19.03,497286,0
+SBND.US,D,20260217,000000,19.02,19.08,19.01,19.03,108089,0
+SBND.US,D,20260218,000000,18.995,19.02,18.9945,19.005,38776,0
diff --git a/daily/us/nyse etfs/1/sche.us.txt b/daily/us/nyse etfs/1/sche.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe56bacd3a4f1ed4453ee8371ee729b69eedb473
--- /dev/null
+++ b/daily/us/nyse etfs/1/sche.us.txt	
@@ -0,0 +1,4048 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCHE.US,D,20100114,000000,19.4269,19.4728,19.3272,19.4349,248009.45912245,0
+SCHE.US,D,20100115,000000,19.405,19.405,19.09,19.1209,448273.24528836,0
+SCHE.US,D,20100119,000000,19.2584,19.396,19.1966,19.3821,301964.59748787,0
+SCHE.US,D,20100120,000000,19.0591,19.0591,18.7929,18.9534,258432.13207855,0
+SCHE.US,D,20100121,000000,18.7929,18.8009,18.3403,18.3403,230749.35220401,0
+SCHE.US,D,20100122,000000,18.3014,18.3014,17.9476,18.0014,76062.440252478,0
+SCHE.US,D,20100125,000000,18.3094,18.3692,18.0851,18.133,148804.47169989,0
+SCHE.US,D,20100126,000000,17.8768,18.0712,17.7322,17.8768,107899.24213965,0
+SCHE.US,D,20100127,000000,17.7562,17.8469,17.5478,17.801,60377.270440971,0
+SCHE.US,D,20100128,000000,18.0084,18.0084,17.5478,17.7482,49724.877359083,0
+SCHE.US,D,20100129,000000,17.9795,18.0472,17.5707,17.6475,65786.226415878,0
+SCHE.US,D,20100201,000000,17.8319,18.0921,17.817,18.0921,83594.050315461,0
+SCHE.US,D,20100202,000000,18.0921,18.2077,17.9565,18.2008,609182.66352927,0
+SCHE.US,D,20100203,000000,18.2386,18.2616,18.0622,18.141,34179.144654495,0
+SCHE.US,D,20100204,000000,17.8389,17.8389,17.3106,17.3106,108421.88050444,0
+SCHE.US,D,20100205,000000,17.2418,17.6475,16.7184,17.172,85674.572328065,0
+SCHE.US,D,20100208,000000,17.165,17.2019,16.9806,16.9806,59692.12264222,0
+SCHE.US,D,20100209,000000,17.3185,17.6096,17.2557,17.4412,59757.327044737,0
+SCHE.US,D,20100210,000000,17.5179,17.5797,17.2886,17.4103,89770.411950755,0
+SCHE.US,D,20100211,000000,17.5707,17.8638,17.4481,17.8249,256649.54402821,0
+SCHE.US,D,20100212,000000,17.5249,17.6405,17.3774,17.6405,65906.60377437,0
+SCHE.US,D,20100216,000000,17.9007,18.0153,17.7781,18.0014,82649.088051299,0
+SCHE.US,D,20100217,000000,18.2077,18.2077,17.9635,18.0851,55749.764151608,0
+SCHE.US,D,20100218,000000,18.0014,18.2157,17.9795,18.1868,62098.666667406,0
+SCHE.US,D,20100219,000000,18.0243,18.141,17.9167,18.0333,32915.182390329,0
+SCHE.US,D,20100222,000000,18.1619,18.1619,17.9635,18.0014,56566.323900045,0
+SCHE.US,D,20100223,000000,17.9715,17.9715,17.6096,17.6874,53165.663522646,0
+SCHE.US,D,20100224,000000,17.801,17.9167,17.6874,17.8708,29207.559748776,0
+SCHE.US,D,20100225,000000,17.5329,17.794,17.4172,17.7691,47842.977987991,0
+SCHE.US,D,20100226,000000,17.9007,18.1011,17.794,17.9476,120693.34905804,0
+SCHE.US,D,20100301,000000,18.2077,18.3543,18.0622,18.2775,122287.34591341,0
+SCHE.US,D,20100302,000000,18.5008,18.5317,18.3403,18.4619,206207.41824145,0
+SCHE.US,D,20100303,000000,18.5786,18.6593,18.447,18.5068,68013.20754798,0
+SCHE.US,D,20100304,000000,18.5616,18.5616,18.3772,18.4918,129905.22641664,0
+SCHE.US,D,20100305,000000,18.5846,18.8677,18.5616,18.8288,1320517.5534748,0
+SCHE.US,D,20100308,000000,18.9365,18.9604,18.8617,18.9055,221428.13207811,0
+SCHE.US,D,20100309,000000,18.8118,19.0292,18.761,18.9534,112356.21383782,0
+SCHE.US,D,20100310,000000,19.0361,19.1209,18.9604,19.0292,72385.915095202,0
+SCHE.US,D,20100311,000000,18.9604,19.0431,18.8378,19.0361,480020.76730132,0
+SCHE.US,D,20100312,000000,19.1588,19.1588,18.9155,18.9823,717238.39623496,0
+SCHE.US,D,20100315,000000,18.9155,18.9155,18.7211,18.8677,73693.012579494,0
+SCHE.US,D,20100316,000000,18.8617,19.0591,18.8617,19.0591,51835.493711309,0
+SCHE.US,D,20100317,000000,19.2186,19.3422,19.1588,19.2525,178051.15409017,0
+SCHE.US,D,20100318,000000,19.2285,19.2525,19.0591,19.1498,119182.61320897,0
+SCHE.US,D,20100319,000000,19.2365,19.2365,18.8816,18.9155,69191.902516548,0
+SCHE.US,D,20100322,000000,18.8746,19.0202,18.5915,18.9893,78409.798743072,0
+SCHE.US,D,20100323,000000,19.0202,19.0979,18.9225,19.083,122009.47484422,0
+SCHE.US,D,20100324,000000,18.9534,18.9674,18.7839,18.8288,96801.452831342,0
+SCHE.US,D,20100325,000000,18.9604,19.0042,18.7142,18.7211,58283.707547864,0
+SCHE.US,D,20100326,000000,18.9155,18.9365,18.7211,18.8677,59494.503145363,0
+SCHE.US,D,20100329,000000,19.068,19.1647,18.9674,19.1498,87098.034592232,0
+SCHE.US,D,20100330,000000,19.3043,19.3043,19.1348,19.2664,85382.657233722,0
+SCHE.US,D,20100331,000000,19.2584,19.3661,19.1269,19.2963,572963.12264833,0
+SCHE.US,D,20100401,000000,19.6093,19.6981,19.5415,19.6981,68974.220126608,0
+SCHE.US,D,20100405,000000,19.9413,19.9483,19.7957,19.9413,178583.8239015,0
+SCHE.US,D,20100406,000000,19.9114,20.027,19.8725,19.9792,118137.33647939,0
+SCHE.US,D,20100407,000000,19.9792,19.9792,19.727,19.8197,92004.415095436,0
+SCHE.US,D,20100408,000000,19.712,19.8725,19.5665,19.8516,52667.100629558,0
+SCHE.US,D,20100409,000000,19.9732,19.9871,19.8895,19.9662,105077.39622767,0
+SCHE.US,D,20100412,000000,19.9792,19.9792,19.8416,19.8895,106571.07861762,0
+SCHE.US,D,20100413,000000,19.8645,19.8645,19.6093,19.8336,53164.660377992,0
+SCHE.US,D,20100414,000000,20.027,20.1267,19.9343,20.1267,80217.465409761,0
+SCHE.US,D,20100415,000000,20.0181,20.0649,19.9343,19.9582,100145.93710811,0
+SCHE.US,D,20100416,000000,19.7808,19.7808,19.3043,19.4578,121988.40880648,0
+SCHE.US,D,20100419,000000,19.2584,19.3721,19.068,19.3422,75797.610063796,0
+SCHE.US,D,20100420,000000,19.4797,19.6193,19.4797,19.5804,66814.44968633,0
+SCHE.US,D,20100421,000000,19.5665,19.5665,19.3183,19.4498,137538.15408969,0
+SCHE.US,D,20100422,000000,19.3721,19.5415,19.1817,19.5116,75927.015724175,0
+SCHE.US,D,20100423,000000,19.4578,19.6034,19.3721,19.6034,110288.73270572,0
+SCHE.US,D,20100426,000000,19.7569,19.7569,19.5894,19.6343,142693.31446711,0
+SCHE.US,D,20100427,000000,19.5266,19.5266,18.9055,18.9454,258174.32390245,0
+SCHE.US,D,20100428,000000,19.076,19.1747,18.8517,19.0979,93423.864780987,0
+SCHE.US,D,20100429,000000,19.2883,19.4219,19.2365,19.39,464141.99057157,0
+SCHE.US,D,20100430,000000,19.4429,19.4498,19.1438,19.1498,92755.770441356,0
+SCHE.US,D,20100503,000000,19.3272,19.3332,19.1059,19.2046,135205.84276891,0
+SCHE.US,D,20100504,000000,18.8906,18.8906,18.4171,18.4779,175689.75157442,0
+SCHE.US,D,20100505,000000,18.2157,18.3842,17.9795,18.1778,187013.2484299,0
+SCHE.US,D,20100506,000000,17.9565,18.1539,16.5041,17.4252,214115.20754972,0
+SCHE.US,D,20100507,000000,17.9854,17.9854,17.1172,17.4172,1412911.1886961,0
+SCHE.US,D,20100510,000000,18.1868,18.6593,18.1868,18.5068,271035.64151266,0
+SCHE.US,D,20100511,000000,18.2077,18.455,18.1011,18.1868,216249.89937365,0
+SCHE.US,D,20100512,000000,18.4699,18.5008,18.3154,18.437,320371.29874595,0
+SCHE.US,D,20100513,000000,18.5008,18.5706,18.2695,18.2775,126497.54402666,0
+SCHE.US,D,20100514,000000,18.116,18.1868,17.7482,17.9326,125899.66981282,0
+SCHE.US,D,20100517,000000,17.9565,18.0084,17.5109,17.8638,138638.60377524,0
+SCHE.US,D,20100518,000000,18.1938,18.1938,17.493,17.5478,128920.13836632,0
+SCHE.US,D,20100519,000000,17.3106,17.4481,17.0025,17.2727,125236.59119646,0
+SCHE.US,D,20100520,000000,16.6118,16.841,16.3805,16.4572,307726.66038102,0
+SCHE.US,D,20100521,000000,16.2589,16.9806,16.2589,16.9487,136921.22012742,0
+SCHE.US,D,20100524,000000,16.9487,17.0962,16.8032,16.8201,201329.12578856,0
+SCHE.US,D,20100525,000000,16.1193,16.549,16.1133,16.534,196347.5094363,0
+SCHE.US,D,20100526,000000,16.7812,17.0324,16.6347,16.6955,102752.10691946,0
+SCHE.US,D,20100527,000000,17.3554,17.6405,17.2099,17.6405,85407.735850074,0
+SCHE.US,D,20100528,000000,17.5558,17.5707,17.2807,17.3863,44303.883648326,0
+SCHE.US,D,20100601,000000,17.2627,17.5329,17.1261,17.1261,71333.616353051,0
+SCHE.US,D,20100602,000000,17.2627,17.6645,17.2627,17.6645,81217.600629898,0
+SCHE.US,D,20100603,000000,17.7691,17.7851,17.3863,17.5797,114453.78930954,0
+SCHE.US,D,20100604,000000,17.2099,17.3405,16.9347,16.9956,134285.9591211,0
+SCHE.US,D,20100607,000000,17.1102,17.1102,16.8111,16.8201,80589.632076432,0
+SCHE.US,D,20100608,000000,16.9098,17.1261,16.8032,17.0883,115340.56918376,0
+SCHE.US,D,20100609,000000,17.3106,17.3943,16.9956,17.0564,53207.795598118,0
+SCHE.US,D,20100610,000000,17.4561,17.6784,17.4252,17.6784,80002.792453783,0
+SCHE.US,D,20100611,000000,17.4342,17.7611,17.4342,17.7611,33990.553459524,0
+SCHE.US,D,20100614,000000,17.9854,18.0333,17.7322,17.7412,100008.5062905,0
+SCHE.US,D,20100615,000000,17.9635,18.2775,17.9476,18.2466,67701.229560555,0
+SCHE.US,D,20100616,000000,18.116,18.3234,18.0333,18.2297,151782.80817791,0
+SCHE.US,D,20100617,000000,18.3234,18.3234,18.0393,18.2077,98848.87107036,0
+SCHE.US,D,20100618,000000,18.2845,18.3014,18.1619,18.2546,88105.191824949,0
+SCHE.US,D,20100621,000000,18.776,18.8378,18.437,18.5387,111494.51257994,0
+SCHE.US,D,20100622,000000,18.5387,18.5915,18.2227,18.2616,160640.57547361,0
+SCHE.US,D,20100623,000000,18.3842,18.3842,18.1091,18.3014,82472.534592177,0
+SCHE.US,D,20100624,000000,18.2297,18.2466,17.9795,18.0622,89324.01257968,0
+SCHE.US,D,20100625,000000,18.0622,18.2616,17.9565,18.2077,65181.330189456,0
+SCHE.US,D,20100628,000000,18.2077,18.2695,18.116,18.1868,49192.207547756,0
+SCHE.US,D,20100629,000000,17.8249,17.8249,17.48,17.5558,341293.88679652,0
+SCHE.US,D,20100630,000000,17.6475,17.7562,17.3554,17.3774,145407.8239011,0
+SCHE.US,D,20100701,000000,17.4252,17.493,17.1471,17.4721,107356.54088178,0
+SCHE.US,D,20100702,000000,17.5628,17.6326,17.4252,17.5707,62648.389937853,0
+SCHE.US,D,20100706,000000,18.124,18.124,17.6555,17.7562,71398.820755568,0
+SCHE.US,D,20100707,000000,17.7253,18.2775,17.7253,18.2466,92599.279875317,0
+SCHE.US,D,20100708,000000,18.3094,18.3772,18.0622,18.2695,72137.135220985,0
+SCHE.US,D,20100709,000000,18.3234,18.5008,18.3154,18.5008,67150.503145454,0
+SCHE.US,D,20100712,000000,18.4699,18.5008,18.2546,18.3473,52702.210692452,0
+SCHE.US,D,20100713,000000,18.5915,18.6743,18.4779,18.6165,153581.44654271,0
+SCHE.US,D,20100714,000000,18.4779,18.6015,18.4171,18.5317,97803.594340788,0
+SCHE.US,D,20100715,000000,18.4918,18.5317,18.2775,18.5148,77651.421384573,0
+SCHE.US,D,20100716,000000,18.4001,18.4001,18.0153,18.0472,60422.411950405,0
+SCHE.US,D,20100719,000000,18.2466,18.3014,18.1091,18.2546,29898.72641545,0
+SCHE.US,D,20100720,000000,18.1539,18.5537,18.1539,18.5537,169453.20125988,0
+SCHE.US,D,20100721,000000,18.6663,18.6972,18.3613,18.455,63454.91823975,0
+SCHE.US,D,20100722,000000,18.776,18.9973,18.776,18.9604,74194.584906544,0
+SCHE.US,D,20100723,000000,18.9604,19.1209,18.8677,19.1209,197991.66352437,0
+SCHE.US,D,20100726,000000,19.09,19.2046,19.0042,19.1887,1700653.2012781,0
+SCHE.US,D,20100727,000000,19.2963,19.3113,19.076,19.1209,112014.14151077,0
+SCHE.US,D,20100728,000000,19.0591,19.1438,18.9604,19.0591,52503.58805094,0
+SCHE.US,D,20100729,000000,19.3043,19.3183,18.9893,19.1209,279480.11321088,0
+SCHE.US,D,20100730,000000,18.9743,19.2883,18.9055,19.2365,342020.16352609,0
+SCHE.US,D,20100802,000000,19.5665,19.6881,19.4967,19.6662,157534.83962452,0
+SCHE.US,D,20100803,000000,19.5495,19.6034,19.405,19.5266,200952.94654327,0
+SCHE.US,D,20100804,000000,19.6193,19.6193,19.39,19.5964,765613.04088962,0
+SCHE.US,D,20100805,000000,19.5206,19.5804,19.4429,19.5585,496041.99057195,0
+SCHE.US,D,20100806,000000,19.4797,19.5495,19.3511,19.5206,84876.069183401,0
+SCHE.US,D,20100809,000000,19.6811,19.6811,19.5665,19.6432,165360.37107115,0
+SCHE.US,D,20100810,000000,19.3113,19.4728,19.2136,19.396,102659.81761129,0
+SCHE.US,D,20100811,000000,18.9823,18.9823,18.7062,18.7301,262130.72641822,0
+SCHE.US,D,20100812,000000,18.6085,18.8288,18.4849,18.8069,79753.009434912,0
+SCHE.US,D,20100813,000000,18.9155,18.9743,18.8517,18.8677,63045.635220877,0
+SCHE.US,D,20100816,000000,18.9674,19.1209,18.9055,19.083,60622.037736571,0
+SCHE.US,D,20100817,000000,19.2365,19.3591,19.1966,19.2664,67862.735849865,0
+SCHE.US,D,20100818,000000,19.2285,19.3272,19.1438,19.2664,46841.839623199,0
+SCHE.US,D,20100819,000000,19.2883,19.2963,18.9973,19.0979,44683.072327576,0
+SCHE.US,D,20100820,000000,19.0292,19.09,18.9155,19.083,25895.176100937,0
+SCHE.US,D,20100823,000000,19.1966,19.1966,18.9454,18.9454,41971.572327544,0
+SCHE.US,D,20100824,000000,18.8009,18.8069,18.5447,18.7142,85996.581762031,0
+SCHE.US,D,20100825,000000,18.5846,18.6832,18.3543,18.6165,183107.00314684,0
+SCHE.US,D,20100826,000000,18.8009,18.8009,18.5317,18.5706,70069.654088885,0
+SCHE.US,D,20100827,000000,18.7929,18.9534,18.5537,18.9454,150580.03773764,0
+SCHE.US,D,20100830,000000,18.8378,18.8746,18.6234,18.6324,63552.223271197,0
+SCHE.US,D,20100831,000000,18.6085,18.8378,18.6085,18.6972,186836.69497078,0
+SCHE.US,D,20100901,000000,19.0511,19.2365,18.9973,19.2186,157990.26729748,0
+SCHE.US,D,20100902,000000,19.3113,19.3332,19.1887,19.3332,66277.767296387,0
+SCHE.US,D,20100903,000000,19.6093,19.6093,19.4578,19.5266,94372.839623766,0
+SCHE.US,D,20100907,000000,19.39,19.4967,19.2883,19.3043,68014.210692634,0
+SCHE.US,D,20100908,000000,19.4797,19.5665,19.4498,19.4887,105465.6132088,0
+SCHE.US,D,20100909,000000,19.7349,19.7349,19.5116,19.5734,67487.559749232,0
+SCHE.US,D,20100910,000000,19.5665,19.6811,19.5495,19.6572,112441.48113341,0
+SCHE.US,D,20100913,000000,19.9951,20.1018,19.9582,20.1018,131854.33647956,0
+SCHE.US,D,20100914,000000,20.0938,20.2713,20.0181,20.1187,193048.16666897,0
+SCHE.US,D,20100915,000000,20.0938,20.1656,19.9662,20.1566,316335.64780251,0
+SCHE.US,D,20100916,000000,20.0181,20.0569,19.9483,20.041,70513.044025997,0
+SCHE.US,D,20100917,000000,20.2174,20.2174,19.9483,19.9871,75882.877359394,0
+SCHE.US,D,20100920,000000,20.2174,20.3331,20.1108,20.3191,160889.35534783,0
+SCHE.US,D,20100921,000000,20.4038,20.4038,20.1736,20.2633,142735.44654258,0
+SCHE.US,D,20100922,000000,20.3719,20.4108,20.2254,20.2952,118474.39308317,0
+SCHE.US,D,20100923,000000,20.2015,20.364,20.1427,20.1875,86489.125787194,0
+SCHE.US,D,20100924,000000,20.5484,20.5643,20.4796,20.5255,142088.41824069,0
+SCHE.US,D,20100927,000000,20.5643,20.6251,20.4866,20.5574,324935.60692211,0
+SCHE.US,D,20100928,000000,20.6102,20.679,20.3719,20.671,111616.89622774,0
+SCHE.US,D,20100929,000000,20.6869,20.7787,20.6251,20.7178,123367.73270587,0
+SCHE.US,D,20100930,000000,20.8474,20.8614,20.6251,20.8016,154719.01258046,0
+SCHE.US,D,20101001,000000,21.0468,21.1615,20.9471,21.1006,194752.50943628,0
+SCHE.US,D,20101004,000000,21.1216,21.299,20.9471,21.1006,401234.78931296,0
+SCHE.US,D,20101005,000000,21.2392,21.4934,21.2233,21.4535,249859.25786461,0
+SCHE.US,D,20101006,000000,21.4466,21.4685,21.3469,21.3917,247868.01572622,0
+SCHE.US,D,20101007,000000,21.4386,21.4466,21.1006,21.2233,184541.5000022,0
+SCHE.US,D,20101008,000000,21.2312,21.4466,21.1405,21.4077,139043.87421549,0
+SCHE.US,D,20101011,000000,21.4535,21.4854,21.3997,21.4535,87923.622642557,0
+SCHE.US,D,20101012,000000,21.307,21.4466,21.1774,21.4077,114122.75157369,0
+SCHE.US,D,20101013,000000,21.6529,21.8383,21.6399,21.7755,154167.2830207,0
+SCHE.US,D,20101014,000000,21.8084,21.8473,21.6399,21.7366,293361.62893431,0
+SCHE.US,D,20101015,000000,21.8613,21.8682,21.5243,21.6848,249876.31132373,0
+SCHE.US,D,20101018,000000,21.5752,21.7127,21.4854,21.6848,124322.72641658,0
+SCHE.US,D,20101019,000000,21.3469,21.3469,21,21.0767,230268.84591469,0
+SCHE.US,D,20101020,000000,21.2312,21.4535,21.2312,21.3838,131645.68239151,0
+SCHE.US,D,20101021,000000,21.614,21.6399,21.2013,21.3997,149493.63207725,0
+SCHE.US,D,20101022,000000,21.5074,21.5074,21.315,21.3778,117547.48742278,0
+SCHE.US,D,20101025,000000,21.631,21.7217,21.5692,21.6001,200560.71698352,0
+SCHE.US,D,20101026,000000,21.5074,21.623,21.4077,21.5841,102698.9402528,0
+SCHE.US,D,20101027,000000,21.299,21.307,21.0468,21.2771,131991.76729717,0
+SCHE.US,D,20101028,000000,21.4854,21.5243,21.293,21.3997,73258.650944269,0
+SCHE.US,D,20101029,000000,21.4296,21.4934,21.3299,21.4615,184802.31761226,0
+SCHE.US,D,20101101,000000,21.7018,21.7675,21.5692,21.6699,133909.77987581,0
+SCHE.US,D,20101102,000000,21.8613,21.928,21.7905,21.9221,104005.03459243,0
+SCHE.US,D,20101103,000000,22.0427,22.0427,21.7526,22.0427,92238.147799841,0
+SCHE.US,D,20101104,000000,22.3667,22.567,22.2889,22.567,201458.53144894,0
+SCHE.US,D,20101105,000000,22.5491,22.5979,22.4424,22.575,287908.53459462,0
+SCHE.US,D,20101108,000000,22.4723,22.4813,22.3138,22.4673,323531.20440637,0
+SCHE.US,D,20101109,000000,22.5202,22.5979,22.1135,22.1743,316001.6006327,0
+SCHE.US,D,20101110,000000,22.3069,22.3577,22.0217,22.3188,192590.7327067,0
+SCHE.US,D,20101111,000000,22.1902,22.1902,22.0138,22.1214,154438.13207731,0
+SCHE.US,D,20101112,000000,21.8682,21.9141,21.5452,21.7018,851911.56919254,0
+SCHE.US,D,20101115,000000,21.7526,21.8214,21.5452,21.5692,179581.95283233,0
+SCHE.US,D,20101116,000000,21.4466,21.4466,20.9152,21.0628,500249.17925124,0
+SCHE.US,D,20101117,000000,21.1315,21.2312,21.0628,21.1774,493029.54717568,0
+SCHE.US,D,20101118,000000,21.5153,21.6699,21.5074,21.5532,649134.90566811,0
+SCHE.US,D,20101119,000000,21.4775,21.5752,21.3299,21.5532,124635.70754865,0
+SCHE.US,D,20101122,000000,21.4994,21.5692,21.293,21.5074,96706.154089202,0
+SCHE.US,D,20101123,000000,21.0628,21.1615,20.9152,20.9701,138991.71069348,0
+SCHE.US,D,20101124,000000,21.1854,21.3628,21.1854,21.3469,95574.606919378,0
+SCHE.US,D,20101126,000000,21.0697,21.0697,20.9003,20.9242,118087.17924669,0
+SCHE.US,D,20101129,000000,20.8843,21.0378,20.7019,21.0079,162674.95283213,0
+SCHE.US,D,20101130,000000,20.7398,20.978,20.7248,20.8474,49938.547170406,0
+SCHE.US,D,20101201,000000,21.3389,21.4157,21.2542,21.3698,293736.80503495,0
+SCHE.US,D,20101202,000000,21.4994,21.8214,21.4854,21.8144,181999.53144871,0
+SCHE.US,D,20101203,000000,21.6449,21.8991,21.6061,21.8902,131350.7578632,0
+SCHE.US,D,20101206,000000,21.8304,21.8682,21.7526,21.8613,138932.52515889,0
+SCHE.US,D,20101207,000000,22.1055,22.1055,21.6529,21.6619,839045.23585905,0
+SCHE.US,D,20101208,000000,21.6848,21.7067,21.4466,21.631,300881.20126145,0
+SCHE.US,D,20101209,000000,21.6928,21.6928,21.3838,21.3997,485138.81132653,0
+SCHE.US,D,20101210,000000,21.3917,21.5752,21.3917,21.5313,116410.92452969,0
+SCHE.US,D,20101213,000000,21.7307,21.8533,21.6449,21.7755,134356.17924688,0
+SCHE.US,D,20101214,000000,21.8304,21.9221,21.7307,21.7905,123109.92452977,0
+SCHE.US,D,20101215,000000,21.7366,21.7526,21.4854,21.5363,95646.833334473,0
+SCHE.US,D,20101216,000000,21.5752,21.5911,21.4466,21.5363,113982.31132211,0
+SCHE.US,D,20101217,000000,21.614,21.631,21.4854,21.631,138377.78616517,0
+SCHE.US,D,20101220,000000,21.5243,21.5243,21.299,21.3698,141780.45283188,0
+SCHE.US,D,20101221,000000,21.6001,21.7366,21.5452,21.6699,206509.36478233,0
+SCHE.US,D,20101222,000000,21.6928,21.7446,21.614,21.7446,228874.47484549,0
+SCHE.US,D,20101223,000000,21.7307,21.7526,21.6619,21.7127,109194.30188809,0
+SCHE.US,D,20101227,000000,21.6768,21.7526,21.6001,21.7067,208129.44339871,0
+SCHE.US,D,20101228,000000,21.952,21.952,21.6399,21.7067,174551.18239202,0
+SCHE.US,D,20101229,000000,21.944,21.9819,21.8383,21.952,169816.33962466,0
+SCHE.US,D,20101230,000000,22.1294,22.1454,21.9978,22.0975,154106.0911968,0
+SCHE.US,D,20101231,000000,22.1404,22.3049,22.1404,22.264,147055.99056779,0
+SCHE.US,D,20110103,000000,22.5581,22.5581,22.4035,22.4813,331485.13836873,0
+SCHE.US,D,20110104,000000,22.5979,22.5979,22.251,22.4813,201163.60692064,0
+SCHE.US,D,20110105,000000,22.2889,22.4424,22.1743,22.3906,354004.73270862,0
+SCHE.US,D,20110106,000000,22.3069,22.3138,22.0975,22.1603,187736.51572551,0
+SCHE.US,D,20110107,000000,22.0287,22.0576,21.7446,21.9141,184801.31446761,0
+SCHE.US,D,20110110,000000,21.7307,21.7446,21.5752,21.7067,176396.96855556,0
+SCHE.US,D,20110111,000000,21.9221,21.9749,21.8144,21.8832,199364.96855583,0
+SCHE.US,D,20110112,000000,22.251,22.3577,22.1673,22.3447,170231.64151146,0
+SCHE.US,D,20110113,000000,22.3667,22.3667,22.1603,22.2281,113301.17610198,0
+SCHE.US,D,20110114,000000,22.1294,22.2201,22.0975,22.2201,128729.54088204,0
+SCHE.US,D,20110118,000000,22.2112,22.2281,22.1294,22.2042,215262.80503401,0
+SCHE.US,D,20110119,000000,22.251,22.275,21.944,22.0287,158856.98427862,0
+SCHE.US,D,20110120,000000,21.8991,21.8991,21.5911,21.7835,145166.06603947,0
+SCHE.US,D,20110121,000000,21.8214,21.8752,21.614,21.614,178423.32075684,0
+SCHE.US,D,20110124,000000,21.631,21.7835,21.5841,21.7835,111019.0220139,0
+SCHE.US,D,20110125,000000,21.7018,21.7018,21.4934,21.631,180897.07547385,0
+SCHE.US,D,20110126,000000,21.7675,21.8383,21.7067,21.7905,158233.02830377,0
+SCHE.US,D,20110127,000000,21.8752,21.8991,21.6699,21.6928,219247.2956001,0
+SCHE.US,D,20110128,000000,21.5841,21.5841,20.9302,20.9701,499076.5031506,0
+SCHE.US,D,20110131,000000,21.1545,21.3279,21.1066,21.2033,231842.77987698,0
+SCHE.US,D,20110201,000000,21.4077,21.6399,21.4077,21.5752,185918.81761228,0
+SCHE.US,D,20110202,000000,21.6699,21.7526,21.5363,21.614,819128.80189655,0
+SCHE.US,D,20110203,000000,21.6928,21.7127,21.4466,21.5752,162811.38050508,0
+SCHE.US,D,20110204,000000,21.5602,21.623,21.4226,21.5074,181254.19497071,0
+SCHE.US,D,20110207,000000,21.5363,21.614,21.4854,21.5153,86691.761007322,0
+SCHE.US,D,20110208,000000,21.4157,21.5243,21.3469,21.5074,120189.77044168,0
+SCHE.US,D,20110209,000000,21.2681,21.2681,20.9471,21.0079,540820.36164166,0
+SCHE.US,D,20110210,000000,20.9092,20.9152,20.5803,20.8783,231384.34277005,0
+SCHE.US,D,20110211,000000,20.8315,21.1006,20.7637,20.993,594876.81761715,0
+SCHE.US,D,20110214,000000,21.1535,21.1535,21,21.0259,303665.93082123,0
+SCHE.US,D,20110215,000000,21.1615,21.1615,20.993,21.0767,124224.41824047,0
+SCHE.US,D,20110216,000000,21.1465,21.3219,21.1315,21.299,119327.06603916,0
+SCHE.US,D,20110218,000000,21.4775,21.5153,21.3469,21.4775,96668.034592346,0
+SCHE.US,D,20110222,000000,21.1006,21.299,20.9152,20.985,433903.19811838,0
+SCHE.US,D,20110223,000000,21.0329,21.1405,20.8255,21.0378,215907.8270466,0
+SCHE.US,D,20110224,000000,20.9392,21.0169,20.7946,20.9392,146968.71698288,0
+SCHE.US,D,20110225,000000,21.1405,21.2233,21.0697,21.2163,97129.481133233,0
+SCHE.US,D,20110228,000000,21.2601,21.4615,21.2601,21.4226,585260.67296295,0
+SCHE.US,D,20110301,000000,21.5074,21.5752,21.2013,21.2392,227171.13522283,0
+SCHE.US,D,20110302,000000,21.299,21.5602,21.2681,21.5243,133333.97484436,0
+SCHE.US,D,20110303,000000,21.7127,21.8682,21.6928,21.8473,148219.63836655,0
+SCHE.US,D,20110304,000000,21.8991,21.9141,21.6699,21.8304,110158.32390068,0
+SCHE.US,D,20110307,000000,21.9061,21.9749,21.5452,21.6061,156360.15723457,0
+SCHE.US,D,20110308,000000,21.7606,21.9141,21.5841,21.8144,219078.76729821,0
+SCHE.US,D,20110309,000000,21.8473,21.8991,21.7366,21.8613,271720.78931141,0
+SCHE.US,D,20110310,000000,21.5532,21.5532,21.2013,21.2093,207150.3742163,0
+SCHE.US,D,20110311,000000,21.0857,21.5153,21.0857,21.4615,250980.7735879,0
+SCHE.US,D,20110314,000000,21.4077,21.5452,21.307,21.5363,227022.66981403,0
+SCHE.US,D,20110315,000000,20.6869,21.1535,20.5404,21.0558,247127.6949715,0
+SCHE.US,D,20110316,000000,21.0558,21.1405,20.5643,20.6939,133913.79245443,0
+SCHE.US,D,20110317,000000,20.9003,21.0259,20.7787,20.8544,684856.88680061,0
+SCHE.US,D,20110318,000000,21.1315,21.1315,20.9242,20.9471,82572.849057587,0
+SCHE.US,D,20110321,000000,21.2601,21.3997,21.2163,21.3219,188113.69811545,0
+SCHE.US,D,20110322,000000,21.3219,21.4535,21.2771,21.4386,3171496.9968931,0
+SCHE.US,D,20110323,000000,21.4854,21.7526,21.4296,21.7217,208516.65723519,0
+SCHE.US,D,20110324,000000,21.9061,21.9669,21.7127,21.937,183933.59434181,0
+SCHE.US,D,20110325,000000,21.944,22.0347,21.8613,21.9141,304016.02830551,0
+SCHE.US,D,20110328,000000,21.9061,21.9141,21.7755,21.7835,351017.36792871,0
+SCHE.US,D,20110329,000000,21.8752,22.0217,21.8383,22.0058,143574.07547341,0
+SCHE.US,D,20110330,000000,22.1374,22.3358,22.1374,22.2979,440394.54717506,0
+SCHE.US,D,20110331,000000,22.3826,22.5072,22.3826,22.4454,115963.52201396,0
+SCHE.US,D,20110401,000000,22.7505,22.8422,22.6199,22.8063,333262.71069579,0
+SCHE.US,D,20110404,000000,23.0037,23.0415,22.8501,23.0186,841452.78302889,0
+SCHE.US,D,20110405,000000,22.9129,23.0565,22.881,22.9648,175437.96226624,0
+SCHE.US,D,20110406,000000,23.1412,23.1562,23.0186,23.0495,214168.37421639,0
+SCHE.US,D,20110407,000000,23.1183,23.1642,22.9129,23.0346,141689.16666835,0
+SCHE.US,D,20110408,000000,23.202,23.202,22.9588,23.0645,143213.94654259,0
+SCHE.US,D,20110411,000000,23.0415,23.0724,22.7435,22.8133,369388.9591239,0
+SCHE.US,D,20110412,000000,22.6667,22.6667,22.3906,22.4345,120413.47169955,0
+SCHE.US,D,20110413,000000,22.7196,22.8272,22.4345,22.5581,230131.41509708,0
+SCHE.US,D,20110414,000000,22.4673,22.5979,22.3358,22.5979,127570.90880655,0
+SCHE.US,D,20110415,000000,22.567,22.6049,22.4514,22.5979,158902.12578806,0
+SCHE.US,D,20110418,000000,22.1902,22.2431,21.8752,22.0816,352071.67296017,0
+SCHE.US,D,20110419,000000,22.251,22.3736,22.1812,22.3447,136631.31132238,0
+SCHE.US,D,20110420,000000,22.8272,22.8352,22.7106,22.8352,126959.9937122,0
+SCHE.US,D,20110421,000000,22.9738,23.0266,22.8272,23.0266,63210.150944149,0
+SCHE.US,D,20110425,000000,23.0874,23.0874,22.7734,22.904,152118.86163703,0
+SCHE.US,D,20110426,000000,22.9588,23.0186,22.8063,23.0037,140824.45597652,0
+SCHE.US,D,20110427,000000,23.0266,23.0346,22.7435,23.0037,128079.50314618,0
+SCHE.US,D,20110428,000000,22.7873,22.8731,22.7505,22.8651,139980.81132242,0
+SCHE.US,D,20110429,000000,22.8701,23.0824,22.8621,23.0515,87230.449686574,0
+SCHE.US,D,20110502,000000,23.1412,23.1412,22.8272,22.9129,372594.00629375,0
+SCHE.US,D,20110503,000000,22.6268,22.6348,22.3278,22.4723,153331.66352384,0
+SCHE.US,D,20110504,000000,22.3826,22.4125,22.0138,22.0576,189376.65723496,0
+SCHE.US,D,20110505,000000,21.8214,22.0217,21.7018,21.8613,307380.57547536,0
+SCHE.US,D,20110506,000000,22.1743,22.3826,22.0058,22.0905,154337.8176119,0
+SCHE.US,D,20110509,000000,22.1294,22.2351,22.0217,22.1972,93245.305032557,0
+SCHE.US,D,20110510,000000,22.2889,22.3826,22.2281,22.3517,261468.65094651,0
+SCHE.US,D,20110511,000000,22.3138,22.3138,21.7307,21.9221,1125650.685548,0
+SCHE.US,D,20110512,000000,21.8832,21.9141,21.5602,21.8832,1444948.6195141,0
+SCHE.US,D,20110513,000000,21.9141,21.9141,21.3778,21.4994,471066.69811882,0
+SCHE.US,D,20110516,000000,21.4775,21.7067,21.4296,21.5074,171196.66666871,0
+SCHE.US,D,20110517,000000,21.3838,21.5532,21.293,21.5532,153848.2830207,0
+SCHE.US,D,20110518,000000,21.6928,21.9141,21.5841,21.8304,236510.4119525,0
+SCHE.US,D,20110519,000000,21.7835,21.8473,21.623,21.7606,213428.05346166,0
+SCHE.US,D,20110520,000000,21.6529,21.7067,21.4934,21.5532,271151.00314788,0
+SCHE.US,D,20110523,000000,21.1924,21.1924,21.0259,21.1315,253373.27358792,0
+SCHE.US,D,20110524,000000,21.2851,21.4077,21.2472,21.3219,166803.8962284,0
+SCHE.US,D,20110525,000000,21.1854,21.4934,21.1854,21.3838,195484.80503378,0
+SCHE.US,D,20110526,000000,21.4775,21.6529,21.4157,21.6529,64363.767296364,0
+SCHE.US,D,20110527,000000,21.7606,21.8682,21.7446,21.8144,124387.93081909,0
+SCHE.US,D,20110531,000000,22.2819,22.2819,22.0676,22.251,132706.00629089,0
+SCHE.US,D,20110601,000000,22.2351,22.2431,21.8902,21.9221,324735.98113594,0
+SCHE.US,D,20110602,000000,22.0676,22.1673,21.9061,22.1454,79187.23585,0
+SCHE.US,D,20110603,000000,21.7994,22.1673,21.7994,22.0576,207864.61321002,0
+SCHE.US,D,20110606,000000,21.9978,22.0427,21.7067,21.7755,77892.176101557,0
+SCHE.US,D,20110607,000000,22.0138,22.1135,21.928,21.944,86237.336479015,0
+SCHE.US,D,20110608,000000,21.952,21.952,21.6699,21.7526,353068.79874634,0
+SCHE.US,D,20110609,000000,21.7606,21.9221,21.6768,21.8752,68786.632076291,0
+SCHE.US,D,20110610,000000,21.6699,21.6699,21.3628,21.4296,123585.41509581,0
+SCHE.US,D,20110613,000000,21.5452,21.5532,21.3299,21.3628,77433.738994633,0
+SCHE.US,D,20110614,000000,21.5692,21.6928,21.5532,21.6061,137507.05660541,0
+SCHE.US,D,20110615,000000,21.3997,21.4466,21.1465,21.2093,62095.657233444,0
+SCHE.US,D,20110616,000000,21.0917,21.2093,20.8933,21.0468,96904.776730714,0
+SCHE.US,D,20110617,000000,21.2542,21.2542,21.0558,21.1315,77175.930818529,0
+SCHE.US,D,20110620,000000,20.9471,21.1405,20.9471,21.0917,244040.01572618,0
+SCHE.US,D,20110621,000000,21.1924,21.4226,21.1924,21.3838,99461.792454015,0
+SCHE.US,D,20110622,000000,21.2851,21.4535,21.2233,21.2233,50343.817610663,0
+SCHE.US,D,20110623,000000,20.9152,21.1854,20.8544,21.1854,104954.00943521,0
+SCHE.US,D,20110624,000000,21.315,21.3219,21.0259,21.0628,150029.31132254,0
+SCHE.US,D,20110627,000000,21.0917,21.293,20.993,21.1854,200717.20754956,0
+SCHE.US,D,20110628,000000,21.2542,21.6061,21.2392,21.6061,183567.44654307,0
+SCHE.US,D,20110629,000000,21.6449,21.8084,21.5452,21.7994,176740.04402726,0
+SCHE.US,D,20110630,000000,21.9181,22.0287,21.8652,21.9739,128084.51886945,0
+SCHE.US,D,20110701,000000,22.0138,22.3188,21.9749,22.1972,248144.88365075,0
+SCHE.US,D,20110705,000000,22.275,22.2889,22.1743,22.2431,202108.5691848,0
+SCHE.US,D,20110706,000000,22.1523,22.1902,21.952,22.0427,133878.68239153,0
+SCHE.US,D,20110707,000000,22.2979,22.3736,22.2431,22.3188,101555.35534712,0
+SCHE.US,D,20110708,000000,22.0756,22.0756,21.8752,22.0576,140726.14780042,0
+SCHE.US,D,20110711,000000,21.8084,21.8084,21.4386,21.4615,254366.38679548,0
+SCHE.US,D,20110712,000000,21.307,21.4854,21.2542,21.2771,205561.39308421,0
+SCHE.US,D,20110713,000000,21.4386,21.7675,21.4226,21.623,68598.04088132,0
+SCHE.US,D,20110714,000000,21.6699,21.7366,21.3698,21.3997,112403.36163656,0
+SCHE.US,D,20110715,000000,21.5841,21.6061,21.3997,21.5532,100098.78930937,0
+SCHE.US,D,20110718,000000,21.3628,21.3628,21.1774,21.3469,85119.833334347,0
+SCHE.US,D,20110719,000000,21.5074,21.623,21.4077,21.6061,65299.701258639,0
+SCHE.US,D,20110720,000000,21.6768,21.6768,21.5602,21.614,74455.40251661,0
+SCHE.US,D,20110721,000000,21.6699,21.937,21.6699,21.8832,111996.08490699,0
+SCHE.US,D,20110722,000000,21.937,21.9908,21.8304,21.928,72051.867925387,0
+SCHE.US,D,20110725,000000,21.7994,21.9978,21.7366,21.9061,106279.16352328,0
+SCHE.US,D,20110726,000000,21.9908,22.0756,21.8832,21.9978,181004.41195184,0
+SCHE.US,D,20110727,000000,21.8902,21.8902,21.5692,21.614,124149.18239142,0
+SCHE.US,D,20110728,000000,21.7526,21.7994,21.5692,21.631,129542.08805186,0
+SCHE.US,D,20110729,000000,21.4685,21.7905,21.3997,21.6768,132853.46855504,0
+SCHE.US,D,20110801,000000,22.0217,22.0217,21.5074,21.6928,418062.54088548,0
+SCHE.US,D,20110802,000000,21.5313,21.5313,21.1066,21.1066,147704.02201434,0
+SCHE.US,D,20110803,000000,21.1066,21.1465,20.6939,21.0378,370259.68868366,0
+SCHE.US,D,20110804,000000,20.6102,20.6102,19.8336,19.8595,412967.56918731,0
+SCHE.US,D,20110805,000000,20.035,20.1496,19.1887,19.7499,467381.14465966,0
+SCHE.US,D,20110808,000000,19.1887,19.2046,18.0333,18.1778,750381.29246177,0
+SCHE.US,D,20110809,000000,18.5317,19.2285,18.133,19.2136,598339.6729631,0
+SCHE.US,D,20110810,000000,18.7451,18.8906,18.2935,18.3304,606669.78617075,0
+SCHE.US,D,20110811,000000,18.8288,19.4578,18.6972,19.2664,349805.56918656,0
+SCHE.US,D,20110812,000000,19.2963,19.3591,19.1059,19.2824,91126.663523098,0
+SCHE.US,D,20110815,000000,19.6193,19.7718,19.5356,19.7569,188582.16666891,0
+SCHE.US,D,20110816,000000,19.6343,19.6343,19.2584,19.4498,218162.89622901,0
+SCHE.US,D,20110817,000000,19.6981,19.8336,19.5206,19.6981,403191.9245331,0
+SCHE.US,D,20110818,000000,19.076,19.09,18.6832,18.8118,505688.22956577,0
+SCHE.US,D,20110819,000000,18.6165,19.1438,18.6165,18.6912,140888.65723438,0
+SCHE.US,D,20110822,000000,18.9674,19.0361,18.6523,18.6832,95763.198114348,0
+SCHE.US,D,20110823,000000,18.9055,19.3113,18.7301,19.3113,78066.72327137,0
+SCHE.US,D,20110824,000000,19.0292,19.2584,18.8746,19.1269,92813.952831294,0
+SCHE.US,D,20110825,000000,19.1119,19.1966,18.7062,18.7371,135011.23270601,0
+SCHE.US,D,20110826,000000,18.7451,19.0361,18.4619,18.9973,79671.75471793,0
+SCHE.US,D,20110829,000000,19.3591,19.6034,19.3591,19.6034,104737.33018993,0
+SCHE.US,D,20110830,000000,19.5585,19.8037,19.413,19.6662,69579.11635303,0
+SCHE.US,D,20110831,000000,20.037,20.1407,19.8964,20.0868,298325.1886828,0
+SCHE.US,D,20110901,000000,20.1427,20.2952,19.9732,19.9951,64594.490566807,0
+SCHE.US,D,20110902,000000,19.716,19.8017,19.4787,19.5964,98388.427674128,0
+SCHE.US,D,20110906,000000,19.0122,19.413,18.8986,19.413,87036.842768332,0
+SCHE.US,D,20110907,000000,19.705,19.9413,19.6432,19.9114,101479.11635341,0
+SCHE.US,D,20110908,000000,19.5804,19.7957,19.4797,19.5047,77133.798743057,0
+SCHE.US,D,20110909,000000,19.2285,19.2285,18.8816,18.9743,140737.18239161,0
+SCHE.US,D,20110912,000000,18.6663,18.8517,18.4619,18.8517,122217.12578762,0
+SCHE.US,D,20110913,000000,18.7371,18.8677,18.6165,18.8447,76974.298743055,0
+SCHE.US,D,20110914,000000,18.776,18.9743,18.4171,18.8118,87076.968554496,0
+SCHE.US,D,20110915,000000,18.9893,19.0591,18.8517,19.0591,73507.430818486,0
+SCHE.US,D,20110916,000000,19.1059,19.2046,18.9604,19.0591,76556.99056695,0
+SCHE.US,D,20110919,000000,18.4699,18.6394,18.3473,18.5008,43363.937107435,0
+SCHE.US,D,20110920,000000,18.6324,18.7301,18.4171,18.437,82024.128931795,0
+SCHE.US,D,20110921,000000,18.3772,18.3772,17.7562,17.7562,274083.19497182,0
+SCHE.US,D,20110922,000000,17.0883,17.1351,16.4572,16.5649,467798.45283576,0
+SCHE.US,D,20110923,000000,16.6805,17.0105,16.6506,16.9876,126168.51258012,0
+SCHE.US,D,20110926,000000,16.841,17.1012,16.5649,17.0803,385198.51887251,0
+SCHE.US,D,20110927,000000,17.6246,17.8708,17.493,17.5329,127802.63522165,0
+SCHE.US,D,20110928,000000,17.5398,17.6246,17.0803,17.1012,106458.72641636,0
+SCHE.US,D,20110929,000000,17.4641,17.5707,17.0883,17.2727,73898.657233585,0
+SCHE.US,D,20110930,000000,16.9218,17.1102,16.6706,16.6706,193801.5283042,0
+SCHE.US,D,20111003,000000,16.6347,16.7713,16.2419,16.2589,152754.85534773,0
+SCHE.US,D,20111004,000000,16.0665,16.527,15.8372,16.4971,126217.66666817,0
+SCHE.US,D,20111005,000000,16.4572,16.85,16.3606,16.8331,126709.20754868,0
+SCHE.US,D,20111006,000000,16.9487,17.3255,16.841,17.3255,118048.05660518,0
+SCHE.US,D,20111007,000000,17.4561,17.4561,17.0962,17.1411,290028.17924874,0
+SCHE.US,D,20111010,000000,17.5797,17.8957,17.5398,17.8957,444748.19497385,0
+SCHE.US,D,20111011,000000,17.6944,17.9635,17.6475,17.9326,274282.82075798,0
+SCHE.US,D,20111012,000000,18.1938,18.6394,18.116,18.447,332153.23270836,0
+SCHE.US,D,20111013,000000,18.2616,18.3403,17.9934,18.2616,192952.86792683,0
+SCHE.US,D,20111014,000000,18.4699,18.5616,18.3613,18.5008,84234.056604777,0
+SCHE.US,D,20111017,000000,18.3692,18.3692,17.9715,17.9854,65354.874214615,0
+SCHE.US,D,20111018,000000,18.0153,18.455,17.7611,18.3234,139084.00000166,0
+SCHE.US,D,20111019,000000,18.1868,18.3014,18.0153,18.0243,99879.100630121,0
+SCHE.US,D,20111020,000000,17.8768,17.9007,17.4412,17.7183,118853.58176242,0
+SCHE.US,D,20111021,000000,17.9476,18.1868,17.9476,18.124,139466.19811487,0
+SCHE.US,D,20111024,000000,18.2935,18.9225,18.2616,18.8746,1420021.4780043,0
+SCHE.US,D,20111025,000000,18.6743,18.7062,18.4699,18.5148,169152.25786365,0
+SCHE.US,D,20111026,000000,18.8378,18.9365,18.5228,18.8677,76119.619497762,0
+SCHE.US,D,20111027,000000,19.6731,20.1018,19.4967,19.9343,223431.41195235,0
+SCHE.US,D,20111028,000000,19.6093,19.8725,19.405,19.8037,149067.29559926,0
+SCHE.US,D,20111031,000000,19.3133,19.4179,19.093,19.093,73130.248428544,0
+SCHE.US,D,20111101,000000,18.4241,18.7929,18.2935,18.6165,74110.3207556,0
+SCHE.US,D,20111102,000000,19.068,19.2186,18.9225,19.1817,131840.2924544,0
+SCHE.US,D,20111103,000000,19.2584,19.4498,19.0202,19.405,73330.877359364,0
+SCHE.US,D,20111104,000000,19.1627,19.2674,18.9993,19.2674,68807.698114027,0
+SCHE.US,D,20111107,000000,19.2963,19.4498,19.1966,19.4219,66426.232705194,0
+SCHE.US,D,20111108,000000,19.4728,19.6811,19.2664,19.6811,67571.823900176,0
+SCHE.US,D,20111109,000000,18.9604,19.0292,18.5915,18.6394,180524.90880718,0
+SCHE.US,D,20111110,000000,18.9225,18.9365,18.6743,18.8208,95151.279875347,0
+SCHE.US,D,20111111,000000,19.0202,19.2136,18.9893,19.1817,81018.977988386,0
+SCHE.US,D,20111114,000000,19.076,19.076,18.8617,18.9454,86153.07232807,0
+SCHE.US,D,20111115,000000,18.8746,19.1348,18.8208,19.0361,71513.179246135,0
+SCHE.US,D,20111116,000000,18.7301,18.9534,18.6523,18.6743,402112.54088529,0
+SCHE.US,D,20111117,000000,18.6912,18.776,18.1479,18.2297,103855.56603897,0
+SCHE.US,D,20111118,000000,18.4171,18.455,18.1479,18.1699,258853.45283327,0
+SCHE.US,D,20111121,000000,17.7412,17.794,17.4033,17.6475,140461.31761174,0
+SCHE.US,D,20111122,000000,17.6944,17.7253,17.4561,17.5867,241372.65409093,0
+SCHE.US,D,20111123,000000,17.4342,17.4721,17.1102,17.2169,159062.62893271,0
+SCHE.US,D,20111125,000000,17.2886,17.3315,17.0723,17.1102,37483.503145101,0
+SCHE.US,D,20111128,000000,17.7253,17.809,17.6096,17.7183,71302.518868774,0
+SCHE.US,D,20111129,000000,17.6784,17.817,17.5179,17.5478,367687.62579054,0
+SCHE.US,D,20111130,000000,18.3952,18.6454,18.3792,18.6454,162733.13522206,0
+SCHE.US,D,20111201,000000,18.5317,18.776,18.5317,18.6165,148478.4496873,0
+SCHE.US,D,20111202,000000,18.8039,18.8727,18.5357,18.6075,141337.06289477,0
+SCHE.US,D,20111205,000000,18.8447,18.9674,18.7211,18.8447,96086.210692968,0
+SCHE.US,D,20111206,000000,18.6165,18.7241,18.4879,18.6165,116372.80503283,0
+SCHE.US,D,20111207,000000,18.5427,18.7401,18.441,18.6603,109135.1163535,0
+SCHE.US,D,20111208,000000,18.4191,18.459,18.0243,18.0403,237023.01887075,0
+SCHE.US,D,20111209,000000,18.1838,18.4879,18.1659,18.4659,286275.41509775,0
+SCHE.US,D,20111212,000000,17.9934,17.9934,17.6944,17.801,353100.89937528,0
+SCHE.US,D,20111213,000000,17.9456,18.0791,17.6316,17.7093,165176.79559945,0
+SCHE.US,D,20111214,000000,17.6146,17.6635,17.4262,17.481,152348.58176282,0
+SCHE.US,D,20111215,000000,17.7482,17.801,17.5109,17.5179,2610568.60066,0
+SCHE.US,D,20111216,000000,17.7093,17.7093,17.5209,17.6226,310188.37736219,0
+SCHE.US,D,20111219,000000,17.5917,17.6066,17.1889,17.2777,676034.2295678,0
+SCHE.US,D,20111220,000000,17.6316,17.8818,17.6316,17.8748,444811.39308706,0
+SCHE.US,D,20111221,000000,17.7332,17.9147,17.6635,17.8987,255049.52830492,0
+SCHE.US,D,20111222,000000,17.9226,18.1509,17.8987,18.136,216334.16352459,0
+SCHE.US,D,20111223,000000,18.0861,18.1659,18.0642,18.127,206388.98742384,0
+SCHE.US,D,20111227,000000,18.0542,18.1748,18.0084,18.1041,551485.79560405,0
+SCHE.US,D,20111228,000000,17.9934,18.0333,17.7422,17.804,303446.24214198,0
+SCHE.US,D,20111229,000000,17.8429,17.9934,17.8289,17.9785,220861.35534854,0
+SCHE.US,D,20111230,000000,17.9625,18.0642,17.8987,17.9934,256103.83333638,0
+SCHE.US,D,20120103,000000,18.3633,18.5357,18.3633,18.451,338487.08805435,0
+SCHE.US,D,20120104,000000,18.2676,18.4251,18.2536,18.3952,137208.11949849,0
+SCHE.US,D,20120105,000000,18.3005,18.3792,18.1659,18.3314,138792.08490731,0
+SCHE.US,D,20120106,000000,18.2207,18.3154,18.127,18.1838,127205.76415246,0
+SCHE.US,D,20120109,000000,18.3314,18.3702,18.2596,18.3234,178189.58805244,0
+SCHE.US,D,20120110,000000,18.765,18.8417,18.7321,18.7789,210193.91509684,0
+SCHE.US,D,20120111,000000,18.6842,18.8039,18.6165,18.8039,458401.99686081,0
+SCHE.US,D,20120112,000000,18.8348,18.8976,18.772,18.8886,55256.21698179,0
+SCHE.US,D,20120113,000000,18.6763,18.7401,18.5686,18.7321,190393.84591422,0
+SCHE.US,D,20120117,000000,19.1099,19.1239,18.9285,18.9903,367889.25786602,0
+SCHE.US,D,20120118,000000,19.085,19.4787,19.085,19.4787,222612.8459146,0
+SCHE.US,D,20120119,000000,19.5665,19.6363,19.5106,19.6044,198072.91824135,0
+SCHE.US,D,20120120,000000,19.5196,19.6113,19.4947,19.5894,135868.92138527,0
+SCHE.US,D,20120123,000000,19.6522,19.7928,19.5814,19.701,282964.03459457,0
+SCHE.US,D,20120124,000000,19.5266,19.7698,19.4389,19.7399,146879.43710867,0
+SCHE.US,D,20120125,000000,19.6283,20.0071,19.5495,19.9752,152851.15723453,0
+SCHE.US,D,20120126,000000,20.0539,20.1337,19.7469,19.8097,2574630.9434269,0
+SCHE.US,D,20120127,000000,19.8506,20.0071,19.8237,19.9901,195400.54088283,0
+SCHE.US,D,20120130,000000,19.5894,19.716,19.5106,19.6921,389992.54717446,0
+SCHE.US,D,20120131,000000,19.9752,19.9812,19.716,19.7928,281799.38365116,0
+SCHE.US,D,20120201,000000,20.0779,20.3071,20.0779,20.2025,265556.46541197,0
+SCHE.US,D,20120202,000000,20.3281,20.4457,20.2663,20.3281,547716.9811386,0
+SCHE.US,D,20120203,000000,20.6052,20.7238,20.5344,20.668,300915.30817969,0
+SCHE.US,D,20120206,000000,20.4557,20.5185,20.3859,20.4796,228017.78931089,0
+SCHE.US,D,20120207,000000,20.4298,20.5414,20.3231,20.5025,296863.60692178,0
+SCHE.US,D,20120208,000000,20.6281,20.7318,20.5663,20.668,143404.54402687,0
+SCHE.US,D,20120209,000000,20.6999,20.7238,20.5344,20.676,141252.79874382,0
+SCHE.US,D,20120210,000000,20.2563,20.2663,20.1407,20.2025,312295.98428045,0
+SCHE.US,D,20120213,000000,20.5903,20.6132,20.4457,20.5593,97955.069183557,0
+SCHE.US,D,20120214,000000,20.4866,20.5095,20.2982,20.4557,106862.99371196,0
+SCHE.US,D,20120215,000000,20.6431,20.6511,20.4397,20.4946,131248.43710848,0
+SCHE.US,D,20120216,000000,20.4008,20.7079,20.36,20.683,178995.11320968,0
+SCHE.US,D,20120217,000000,20.7777,20.8016,20.668,20.7388,362362.93396658,0
+SCHE.US,D,20120221,000000,20.8265,20.8415,20.676,20.7388,427259.37107427,0
+SCHE.US,D,20120222,000000,20.7468,20.7617,20.676,20.7388,134335.11320915,0
+SCHE.US,D,20120223,000000,20.7149,20.7866,20.5813,20.7617,1625771.4622835,0
+SCHE.US,D,20120224,000000,20.7936,20.9262,20.7936,20.8634,129850.05346067,0
+SCHE.US,D,20120227,000000,20.6212,20.8096,20.5185,20.7468,115845.15094478,0
+SCHE.US,D,20120228,000000,20.8265,21.0229,20.8096,21.0229,378146.41195419,0
+SCHE.US,D,20120229,000000,21.1226,21.2253,20.9033,20.9431,256683.65094645,0
+SCHE.US,D,20120301,000000,21.0687,21.2033,21.0229,21.1724,168798.14780075,0
+SCHE.US,D,20120302,000000,21.1066,21.1146,21.0049,21.0917,145780.99371243,0
+SCHE.US,D,20120305,000000,20.9192,20.9431,20.6999,20.7777,167741.83647999,0
+SCHE.US,D,20120306,000000,20.345,20.345,20.023,20.0779,262344.39622954,0
+SCHE.US,D,20120307,000000,20.2663,20.3231,20.1486,20.3141,119993.15408948,0
+SCHE.US,D,20120308,000000,20.6281,20.7318,20.5344,20.6999,144902.23899544,0
+SCHE.US,D,20120309,000000,20.7468,20.8016,20.668,20.6999,105633.13836604,0
+SCHE.US,D,20120312,000000,20.6132,20.6919,20.3759,20.4946,126046.12893232,0
+SCHE.US,D,20120313,000000,20.6511,21.0049,20.6431,20.982,291676.34591542,0
+SCHE.US,D,20120314,000000,20.8634,20.9192,20.6132,20.668,300135.86478345,0
+SCHE.US,D,20120315,000000,20.7557,20.8325,20.676,20.7936,203573.16037978,0
+SCHE.US,D,20120316,000000,20.7557,20.8415,20.7149,20.7468,102086.01886914,0
+SCHE.US,D,20120319,000000,20.5813,20.7557,20.5185,20.658,63435.858491322,0
+SCHE.US,D,20120320,000000,20.3859,20.3859,20.2264,20.345,92974.45597595,0
+SCHE.US,D,20120321,000000,20.3679,20.4158,20.2663,20.36,100041.61006408,0
+SCHE.US,D,20120322,000000,20.1875,20.1875,19.9752,20.0779,188002.34905884,0
+SCHE.US,D,20120323,000000,20.1088,20.2423,20.023,20.2423,74373.144654974,0
+SCHE.US,D,20120326,000000,20.3929,20.5593,20.345,20.5593,143982.35534763,0
+SCHE.US,D,20120327,000000,20.5593,20.5813,20.4457,20.4636,98655.264152119,0
+SCHE.US,D,20120328,000000,20.3759,20.3859,20.046,20.1646,222469.39622907,0
+SCHE.US,D,20120329,000000,19.9423,20.1337,19.7928,20.1167,175259.40251781,0
+SCHE.US,D,20120330,000000,20.2982,20.3281,20.1407,20.2822,76070.465409711,0
+SCHE.US,D,20120402,000000,20.2184,20.5743,20.2025,20.5025,178900.81761219,0
+SCHE.US,D,20120403,000000,20.5593,20.5813,20.2264,20.36,124557.46226563,0
+SCHE.US,D,20120404,000000,20.046,20.0539,19.8805,19.9991,132355.90880661,0
+SCHE.US,D,20120405,000000,19.9991,20.1646,19.9991,20.0998,92348.493711792,0
+SCHE.US,D,20120409,000000,19.8187,19.8964,19.7469,19.8237,67856.71698194,0
+SCHE.US,D,20120410,000000,19.8017,19.8017,19.394,19.4239,441703.65094866,0
+SCHE.US,D,20120411,000000,19.7469,19.7529,19.5495,19.5814,1166201.8050453,0
+SCHE.US,D,20120412,000000,19.6921,20.023,19.6921,20.0141,315244.22641885,0
+SCHE.US,D,20120413,000000,19.9214,19.9214,19.6921,19.7319,146715.92453005,0
+SCHE.US,D,20120416,000000,19.8586,19.8725,19.5585,19.6363,187638.2075494,0
+SCHE.US,D,20120417,000000,19.7858,19.8725,19.6682,19.8237,191750.09748656,0
+SCHE.US,D,20120418,000000,19.708,19.7778,19.6452,19.7319,119205.68553601,0
+SCHE.US,D,20120419,000000,19.7858,19.8406,19.5734,19.6761,106108.62893208,0
+SCHE.US,D,20120420,000000,19.7928,19.9044,19.7858,19.8187,81541.616353173,0
+SCHE.US,D,20120423,000000,19.5106,19.5106,19.2834,19.4787,192814.43396456,0
+SCHE.US,D,20120424,000000,19.5585,19.5734,19.4548,19.4947,217807.78302146,0
+SCHE.US,D,20120425,000000,19.701,19.701,19.5495,19.6452,91647.295598576,0
+SCHE.US,D,20120426,000000,19.5894,19.8017,19.5814,19.7778,437466.36792974,0
+SCHE.US,D,20120427,000000,19.7858,19.8506,19.6841,19.8017,126895.79245434,0
+SCHE.US,D,20120430,000000,19.7858,19.7928,19.708,19.7399,115305.45912087,0
+SCHE.US,D,20120501,000000,19.723,20.023,19.723,19.8805,46894.003145213,0
+SCHE.US,D,20120502,000000,19.8187,19.8645,19.701,19.8326,160585.40251764,0
+SCHE.US,D,20120503,000000,19.8187,19.8406,19.6044,19.701,177945.82390149,0
+SCHE.US,D,20120504,000000,19.5894,19.5894,19.3452,19.3761,153701.8239012,0
+SCHE.US,D,20120507,000000,19.3611,19.4857,19.3292,19.4718,112020.16037869,0
+SCHE.US,D,20120508,000000,19.2584,19.2584,18.9534,19.1408,205574.43396471,0
+SCHE.US,D,20120509,000000,18.8168,18.9753,18.6842,18.8727,182510.13207765,0
+SCHE.US,D,20120510,000000,19.0631,19.0631,18.9145,18.9365,85678.584906681,0
+SCHE.US,D,20120511,000000,18.749,18.9614,18.7072,18.749,127823.70125938,0
+SCHE.US,D,20120514,000000,18.441,18.451,18.3154,18.3314,169961.79559951,0
+SCHE.US,D,20120515,000000,18.3314,18.3862,18.0951,18.1509,174663.53459328,0
+SCHE.US,D,20120516,000000,18.0861,18.1748,17.9545,17.9785,375996.67296045,0
+SCHE.US,D,20120517,000000,18.0004,18.0004,17.6704,17.6704,229602.75786437,0
+SCHE.US,D,20120518,000000,17.7811,17.796,17.496,17.5598,266590.70755035,0
+SCHE.US,D,20120521,000000,17.6704,17.9625,17.6395,17.9316,149973.13522191,0
+SCHE.US,D,20120522,000000,17.9316,18.0243,17.6545,17.6944,111827.55660511,0
+SCHE.US,D,20120523,000000,17.5598,17.6226,17.2547,17.6146,214521.48113463,0
+SCHE.US,D,20120524,000000,17.6784,17.6784,17.3774,17.5438,106518.91509561,0
+SCHE.US,D,20120525,000000,17.4651,17.5508,17.4033,17.4481,166004.38993908,0
+SCHE.US,D,20120529,000000,17.8668,17.9785,17.7881,17.9057,175175.13836687,0
+SCHE.US,D,20120530,000000,17.5917,17.6146,17.481,17.5359,1457553.1320928,0
+SCHE.US,D,20120531,000000,17.5767,17.6455,17.3704,17.5837,194468.61949917,0
+SCHE.US,D,20120601,000000,17.3096,17.3305,17.1182,17.1491,592932.7232775,0
+SCHE.US,D,20120604,000000,17.175,17.2547,17.0803,17.1979,214026.93082016,0
+SCHE.US,D,20120605,000000,17.2049,17.3165,17.1491,17.2597,246286.05660671,0
+SCHE.US,D,20120606,000000,17.481,17.7572,17.4741,17.7492,213858.40251827,0
+SCHE.US,D,20120607,000000,18.0472,18.1439,17.7572,17.8289,261671.28616664,0
+SCHE.US,D,20120608,000000,17.6316,17.7003,17.481,17.6635,153267.46226598,0
+SCHE.US,D,20120611,000000,17.8598,17.8598,17.4103,17.4352,88101.179246332,0
+SCHE.US,D,20120612,000000,17.6395,17.7711,17.5668,17.7711,151419.66981312,0
+SCHE.US,D,20120613,000000,17.7492,17.8598,17.6545,17.6944,95738.119497996,0
+SCHE.US,D,20120614,000000,17.6784,17.82,17.5668,17.7881,137111.8176117,0
+SCHE.US,D,20120615,000000,17.9057,18.0642,17.8289,18.0472,281070.09748762,0
+SCHE.US,D,20120618,000000,17.9366,18.1439,17.9316,18.1439,77935.311321683,0
+SCHE.US,D,20120619,000000,18.2367,18.5118,18.2367,18.451,446851.7893135,0
+SCHE.US,D,20120620,000000,18.451,18.4978,18.2207,18.3952,151601.23899552,0
+SCHE.US,D,20120621,000000,18.2925,18.3094,17.7332,17.7572,115151.97798879,0
+SCHE.US,D,20120622,000000,17.9057,17.9147,17.7492,17.8509,174714.69497063,0
+SCHE.US,D,20120625,000000,17.6146,17.6226,17.4481,17.489,1700903.9874416,0
+SCHE.US,D,20120626,000000,17.6316,17.7003,17.5059,17.6545,89839.628931888,0
+SCHE.US,D,20120627,000000,17.7811,17.8349,17.7093,17.7621,111776.39622775,0
+SCHE.US,D,20120628,000000,17.6395,17.6944,17.489,17.6944,96625.902516874,0
+SCHE.US,D,20120629,000000,18.1988,18.4251,18.1898,18.4251,213120.08805285,0
+SCHE.US,D,20120702,000000,18.3952,18.5357,18.3005,18.5357,419258.28931317,0
+SCHE.US,D,20120703,000000,18.6922,18.9215,18.6394,18.9145,222867.64465674,0
+SCHE.US,D,20120705,000000,18.756,18.8417,18.6324,18.7321,260178.60692134,0
+SCHE.US,D,20120706,000000,18.5357,18.5357,18.3314,18.3702,741973.93711576,0
+SCHE.US,D,20120709,000000,18.3234,18.3234,18.1838,18.2925,78982.594340564,0
+SCHE.US,D,20120710,000000,18.4879,18.4879,18.0791,18.1439,121833.92452975,0
+SCHE.US,D,20120711,000000,18.2367,18.3234,18.136,18.2207,66661.971698907,0
+SCHE.US,D,20120712,000000,18.0084,18.0861,17.8429,18.0153,126546.69811471,0
+SCHE.US,D,20120713,000000,18.118,18.2925,18.118,18.2676,178374.16666879,0
+SCHE.US,D,20120716,000000,18.2038,18.2925,18.111,18.2536,122023.51886938,0
+SCHE.US,D,20120717,000000,18.3952,18.4729,18.1748,18.4729,229471.34591468,0
+SCHE.US,D,20120718,000000,18.2676,18.4809,18.2277,18.4251,97530.738994873,0
+SCHE.US,D,20120719,000000,18.5198,18.6165,18.459,18.5596,121080.56289452,0
+SCHE.US,D,20120720,000000,18.4111,18.4111,18.2765,18.3234,103412.17610186,0
+SCHE.US,D,20120723,000000,17.9147,17.9705,17.7003,17.9316,154485.27987605,0
+SCHE.US,D,20120724,000000,18.0084,18.0084,17.7253,17.8509,92743.732705507,0
+SCHE.US,D,20120725,000000,17.9366,18.0153,17.8289,17.9057,94958.67610176,0
+SCHE.US,D,20120726,000000,18.1748,18.3094,18.0861,18.2676,72930.622642378,0
+SCHE.US,D,20120727,000000,18.459,18.8168,18.441,18.756,239644.23585191,0
+SCHE.US,D,20120730,000000,18.6523,18.765,18.6394,18.749,482241.72956549,0
+SCHE.US,D,20120731,000000,18.765,18.8497,18.6394,18.6454,119315.02830331,0
+SCHE.US,D,20120801,000000,18.772,18.8118,18.6234,18.6394,114850.03144791,0
+SCHE.US,D,20120802,000000,18.432,18.6075,18.3633,18.4809,195551.01258095,0
+SCHE.US,D,20120803,000000,18.8976,19.0451,18.8168,18.9993,141275.87107087,0
+SCHE.US,D,20120806,000000,19.0391,19.2126,19.0391,19.1169,80833.396227378,0
+SCHE.US,D,20120807,000000,19.1239,19.2754,19.1239,19.1717,214283.73585161,0
+SCHE.US,D,20120808,000000,19.093,19.2834,19.085,19.1877,81439.295598454,0
+SCHE.US,D,20120809,000000,19.2365,19.3611,19.2275,19.2525,99328.37421502,0
+SCHE.US,D,20120810,000000,19.1468,19.3611,19.1239,19.3452,93799.040881621,0
+SCHE.US,D,20120813,000000,19.2525,19.2674,19.078,19.2186,139794.22641676,0
+SCHE.US,D,20120814,000000,19.2834,19.3611,19.1558,19.1956,110625.78930949,0
+SCHE.US,D,20120815,000000,19.1468,19.2186,19.1169,19.1717,85986.55031549,0
+SCHE.US,D,20120816,000000,19.1956,19.3452,19.1239,19.2754,138640.61006454,0
+SCHE.US,D,20120817,000000,19.2186,19.2186,19.093,19.2026,225970.37107187,0
+SCHE.US,D,20120820,000000,19.071,19.2126,19.0541,19.2026,110310.80188811,0
+SCHE.US,D,20120821,000000,19.2525,19.3681,19.1239,19.1558,90133.550315539,0
+SCHE.US,D,20120822,000000,19.093,19.2445,19.0142,19.2026,176883.4937128,0
+SCHE.US,D,20120823,000000,19.1807,19.1807,18.9903,19.0451,88567.641510489,0
+SCHE.US,D,20120824,000000,19.0142,19.1408,18.8976,19.0541,65280.641510212,0
+SCHE.US,D,20120827,000000,19.0142,19.0142,18.8806,18.9046,147346.90251748,0
+SCHE.US,D,20120828,000000,18.8806,18.9145,18.8417,18.8667,51136.301887402,0
+SCHE.US,D,20120829,000000,18.8727,18.8806,18.7321,18.7969,100831.08490686,0
+SCHE.US,D,20120830,000000,18.6992,18.6992,18.5357,18.5766,175657.65094549,0
+SCHE.US,D,20120831,000000,18.7321,18.7969,18.6005,18.749,73388.056604648,0
+SCHE.US,D,20120904,000000,18.749,18.756,18.6005,18.6763,93328.566038848,0
+SCHE.US,D,20120905,000000,18.6165,18.6523,18.5198,18.5836,112293.01572461,0
+SCHE.US,D,20120906,000000,18.756,18.9993,18.756,18.9833,240851.01887079,0
+SCHE.US,D,20120907,000000,19.1468,19.3452,19.1408,19.3202,189992.58805258,0
+SCHE.US,D,20120910,000000,19.2584,19.3133,19.1169,19.1408,77018.437107836,0
+SCHE.US,D,20120911,000000,19.2186,19.386,19.2186,19.3202,68204.808176913,0
+SCHE.US,D,20120912,000000,19.4239,19.4468,19.3133,19.3531,175657.65094549,0
+SCHE.US,D,20120913,000000,19.3043,19.8964,19.2754,19.8586,236531.47799024,0
+SCHE.US,D,20120914,000000,20.0071,20.2982,19.9991,20.1407,222012.96541145,0
+SCHE.US,D,20120917,000000,20.046,20.0779,19.9124,19.9283,111474.44968686,0
+SCHE.US,D,20120918,000000,19.9513,20.0071,19.8645,19.9513,60902.918239719,0
+SCHE.US,D,20120919,000000,19.9752,19.9991,19.8805,19.9363,91881.028302981,0
+SCHE.US,D,20120920,000000,19.7399,19.8506,19.6452,19.8237,90375.308177177,0
+SCHE.US,D,20120921,000000,20.037,20.037,19.8725,19.8895,109334.74213967,0
+SCHE.US,D,20120924,000000,19.8237,19.8964,19.7529,19.8725,105985.24213963,0
+SCHE.US,D,20120925,000000,19.9363,19.9363,19.5665,19.5734,288407.09748771,0
+SCHE.US,D,20120926,000000,19.5406,19.5406,19.386,19.4947,223762.4496882,0
+SCHE.US,D,20120927,000000,19.7319,19.8326,19.6363,19.7858,168215.32075672,0
+SCHE.US,D,20120928,000000,19.7469,19.7778,19.6283,19.701,114124.75786299,0
+SCHE.US,D,20121001,000000,19.8586,20.031,19.8506,19.8964,180460.70754932,0
+SCHE.US,D,20121002,000000,20.023,20.023,19.8406,19.9283,122057.62578762,0
+SCHE.US,D,20121003,000000,19.9214,19.9283,19.7698,19.8326,356364.12893506,0
+SCHE.US,D,20121004,000000,19.8895,20.0141,19.8326,20.0141,139437.1069199,0
+SCHE.US,D,20121005,000000,20.0619,20.1247,19.8645,19.9044,296149.36792806,0
+SCHE.US,D,20121008,000000,19.701,19.7928,19.6682,19.7698,100000.48113327,0
+SCHE.US,D,20121009,000000,19.7469,19.7469,19.5585,19.6283,122663.52515869,0
+SCHE.US,D,20121010,000000,19.6761,19.701,19.5196,19.5585,189942.43081987,0
+SCHE.US,D,20121011,000000,19.7698,19.8326,19.716,19.716,59391.17924599,0
+SCHE.US,D,20121012,000000,19.7469,19.8326,19.6682,19.6841,130723.79245439,0
+SCHE.US,D,20121015,000000,19.7698,19.8805,19.701,19.8586,285750.77044366,0
+SCHE.US,D,20121016,000000,19.9513,20.0619,19.9513,20.023,144154.89622813,0
+SCHE.US,D,20121017,000000,20.037,20.2184,20.031,20.1646,127782.57232857,0
+SCHE.US,D,20121018,000000,20.0699,20.2025,20.0619,20.1337,150077.46226594,0
+SCHE.US,D,20121019,000000,20.046,20.046,19.8187,19.8406,159274.29245473,0
+SCHE.US,D,20121022,000000,19.9901,20.0928,19.9044,20.023,137667.55975007,0
+SCHE.US,D,20121023,000000,19.7619,19.7619,19.5894,19.6761,148901.77673133,0
+SCHE.US,D,20121024,000000,19.8326,19.8645,19.6761,19.6921,92492.946541982,0
+SCHE.US,D,20121025,000000,19.9124,19.9592,19.7778,19.8586,412914.40252064,0
+SCHE.US,D,20121026,000000,19.7319,19.7928,19.6682,19.716,179946.09434177,0
+SCHE.US,D,20121031,000000,19.8586,19.8586,19.6682,19.6682,205506.22012823,0
+SCHE.US,D,20121101,000000,19.8645,20.0071,19.8586,19.9592,330809.01887187,0
+SCHE.US,D,20121102,000000,20.031,20.0868,19.7858,19.8017,185312.9182412,0
+SCHE.US,D,20121105,000000,19.8586,19.9672,19.8187,19.9044,165564.00943593,0
+SCHE.US,D,20121106,000000,19.9423,20.1247,19.9423,20.0619,125816.40880653,0
+SCHE.US,D,20121107,000000,19.8805,19.9214,19.6602,19.7698,296355.01258215,0
+SCHE.US,D,20121108,000000,19.7928,19.8645,19.5346,19.5346,419908.32704903,0
+SCHE.US,D,20121109,000000,19.5585,19.7469,19.5106,19.6044,222977.99056869,0
+SCHE.US,D,20121112,000000,19.6682,19.6841,19.5964,19.6113,293829.09434312,0
+SCHE.US,D,20121113,000000,19.394,19.5266,19.3202,19.401,465832.28931373,0
+SCHE.US,D,20121114,000000,19.409,19.4468,19.1099,19.1468,1700613.075492,0
+SCHE.US,D,20121115,000000,19.1717,19.2834,19.093,19.1717,809096.3522109,0
+SCHE.US,D,20121116,000000,19.2584,19.2754,19.0631,19.2275,350688.33648216,0
+SCHE.US,D,20121119,000000,19.4319,19.5346,19.409,19.5037,214621.79560004,0
+SCHE.US,D,20121120,000000,19.386,19.4548,19.3043,19.4319,214061.0377384,0
+SCHE.US,D,20121121,000000,19.401,19.4468,19.3611,19.4319,136276.19811483,0
+SCHE.US,D,20121123,000000,19.6283,19.708,19.5964,19.708,188249.12264375,0
+SCHE.US,D,20121126,000000,19.6452,19.7469,19.6044,19.7469,199731.11635458,0
+SCHE.US,D,20121127,000000,19.6841,19.7319,19.5495,19.5894,193976.07547401,0
+SCHE.US,D,20121128,000000,19.5037,19.6602,19.3681,19.6602,182671.63836696,0
+SCHE.US,D,20121129,000000,19.7928,19.8725,19.701,19.8187,498248.90881097,0
+SCHE.US,D,20121130,000000,19.9044,19.9044,19.7778,19.8506,566849.95912625,0
+SCHE.US,D,20121203,000000,19.9592,19.9592,19.7928,19.8017,426246.19497363,0
+SCHE.US,D,20121204,000000,19.8805,19.9592,19.8506,19.8586,206182.3396251,0
+SCHE.US,D,20121205,000000,20.046,20.1736,19.9812,20.0539,277251.12578947,0
+SCHE.US,D,20121206,000000,20.1247,20.2264,20.1088,20.2264,217979.32075731,0
+SCHE.US,D,20121207,000000,20.2563,20.3141,20.1875,20.2663,320031.23270821,0
+SCHE.US,D,20121210,000000,20.3071,20.4298,20.2982,20.4078,464879.30189233,0
+SCHE.US,D,20121211,000000,20.4078,20.5414,20.4008,20.4946,244320.89622933,0
+SCHE.US,D,20121212,000000,20.5903,20.6999,20.5185,20.5593,270792.88050637,0
+SCHE.US,D,20121213,000000,20.5593,20.5903,20.3929,20.4457,409673.24214324,0
+SCHE.US,D,20121214,000000,20.5185,20.5903,20.4716,20.5813,175786.05346121,0
+SCHE.US,D,20121217,000000,20.5344,20.6431,20.5185,20.6132,350836.80189097,0
+SCHE.US,D,20121218,000000,20.6511,20.8175,20.5593,20.8096,596727.61950396,0
+SCHE.US,D,20121219,000000,20.7866,20.8793,20.7866,20.8096,413059.85849549,0
+SCHE.US,D,20121220,000000,20.8096,20.9501,20.7697,20.9342,349254.84277146,0
+SCHE.US,D,20121221,000000,20.5972,20.7238,20.5743,20.676,500803.91824496,0
+SCHE.US,D,20121224,000000,20.7258,20.7258,20.6212,20.685,139135.16037902,0
+SCHE.US,D,20121226,000000,20.7916,20.8783,20.7657,20.7826,370235.61321196,0
+SCHE.US,D,20121227,000000,20.8295,20.9421,20.7178,20.8843,185067.14780095,0
+SCHE.US,D,20121228,000000,20.8694,20.99,20.8454,20.9252,468950.06289867,0
+SCHE.US,D,20121231,000000,20.99,21.2572,20.9252,21.2233,586286.88994409,0
+SCHE.US,D,20130102,000000,21.4655,21.635,21.4326,21.6021,2968186.6604127,0
+SCHE.US,D,20130103,000000,21.5363,21.6669,21.4495,21.5452,663776.80503935,0
+SCHE.US,D,20130104,000000,21.4655,21.5612,21.4097,21.5233,642237.28302652,0
+SCHE.US,D,20130107,000000,21.4495,21.4655,21.4007,21.4655,624681.24843511,0
+SCHE.US,D,20130108,000000,21.3608,21.3698,21.1914,21.2801,2262935.8427943,0
+SCHE.US,D,20130109,000000,21.295,21.4326,21.295,21.3917,421462.19811823,0
+SCHE.US,D,20130110,000000,21.4326,21.5452,21.3698,21.5303,623941.93082504,0
+SCHE.US,D,20130111,000000,21.3608,21.4007,21.295,21.3698,403481.83333814,0
+SCHE.US,D,20130114,000000,21.4575,21.4984,21.3359,21.4495,547872.46855999,0
+SCHE.US,D,20130115,000000,21.3359,21.3698,21.2891,21.3698,316567.37421761,0
+SCHE.US,D,20130116,000000,21.2312,21.3608,21.2083,21.32,229875.61321029,0
+SCHE.US,D,20130117,000000,21.4655,21.5054,21.3917,21.4735,204704.70754961,0
+SCHE.US,D,20130118,000000,21.4984,21.5532,21.4326,21.5363,298944.12893438,0
+SCHE.US,D,20130122,000000,21.4655,21.5133,21.4246,21.4894,386095.33019328,0
+SCHE.US,D,20130123,000000,21.4655,21.4735,21.3838,21.3917,369566.51572767,0
+SCHE.US,D,20130124,000000,21.3917,21.4814,21.3279,21.3698,287895.49371412,0
+SCHE.US,D,20130125,000000,21.4167,21.4326,21.2801,21.4097,325480.31446929,0
+SCHE.US,D,20130128,000000,21.3529,21.4097,21.2083,21.2572,336683.43396627,0
+SCHE.US,D,20130129,000000,21.32,21.5133,21.32,21.4735,237377.12893365,0
+SCHE.US,D,20130130,000000,21.3529,21.4007,21.313,21.3449,247634.28302182,0
+SCHE.US,D,20130131,000000,21.3778,21.3917,21.2711,21.2711,948034.89623771,0
+SCHE.US,D,20130201,000000,21.4326,21.5762,21.4326,21.4984,437934.8364832,0
+SCHE.US,D,20130204,000000,21.32,21.3838,21.1914,21.2233,446542.82076004,0
+SCHE.US,D,20130205,000000,21.3608,21.4007,21.2801,21.2801,257704.85220433,0
+SCHE.US,D,20130206,000000,21.2163,21.2402,21.1355,21.2402,391382.90566504,0
+SCHE.US,D,20130207,000000,21.2163,21.2163,20.99,21.1036,413247.4465458,0
+SCHE.US,D,20130208,000000,21.1086,21.2402,21.0707,21.2233,429141.27044536,0
+SCHE.US,D,20130211,000000,21.1914,21.2083,21.1086,21.1914,306943.20440617,0
+SCHE.US,D,20130212,000000,21.1764,21.2891,21.1266,21.2402,217871.98427932,0
+SCHE.US,D,20130213,000000,21.2621,21.3608,21.2572,21.295,295100.07861987,0
+SCHE.US,D,20130214,000000,21.1355,21.2621,21.1086,21.2163,553766.94654748,0
+SCHE.US,D,20130215,000000,21.2572,21.2572,21.1674,21.1914,241334.53459407,0
+SCHE.US,D,20130219,000000,21.2003,21.2801,21.1844,21.2402,394499.67610533,0
+SCHE.US,D,20130220,000000,21.2233,21.2572,20.9571,20.974,298630.14465765,0
+SCHE.US,D,20130221,000000,20.8375,20.8375,20.6521,20.7408,459983.95598032,0
+SCHE.US,D,20130222,000000,20.7966,20.8783,20.7507,20.8783,140638.87421551,0
+SCHE.US,D,20130225,000000,21.0468,21.0468,20.5803,20.5972,391411.99686001,0
+SCHE.US,D,20130226,000000,20.6441,20.7338,20.5574,20.7258,377221.51258311,0
+SCHE.US,D,20130227,000000,20.7258,20.9491,20.6521,20.9112,300514.05031805,0
+SCHE.US,D,20130228,000000,20.8544,20.974,20.8295,20.8295,313756.56289682,0
+SCHE.US,D,20130301,000000,20.8066,20.8933,20.6939,20.8694,324199.298746,0
+SCHE.US,D,20130304,000000,20.669,20.7019,20.5803,20.7019,320887.91824282,0
+SCHE.US,D,20130305,000000,20.8225,20.9571,20.8225,20.8843,291915.0943431,0
+SCHE.US,D,20130306,000000,20.982,21.0378,20.9332,21.0149,187122.5911972,0
+SCHE.US,D,20130307,000000,21.0707,21.1355,21.0149,21.1176,915948.31133167,0
+SCHE.US,D,20130308,000000,21.2621,21.3359,21.1844,21.3279,358001.26101055,0
+SCHE.US,D,20130311,000000,21.2312,21.2402,21.1435,21.2083,197903.38679481,0
+SCHE.US,D,20130312,000000,21.1674,21.1674,20.974,21.0319,302899.52830549,0
+SCHE.US,D,20130313,000000,20.9651,20.9651,20.7507,20.7577,1371244.5723434,0
+SCHE.US,D,20130314,000000,20.7916,20.9112,20.7916,20.8694,187798.71069406,0
+SCHE.US,D,20130315,000000,20.8225,20.8225,20.669,20.678,531524.22013212,0
+SCHE.US,D,20130318,000000,20.5075,20.5653,20.3709,20.4766,276277.07233034,0
+SCHE.US,D,20130319,000000,20.4676,20.4766,20.1536,20.2573,480906.54403089,0
+SCHE.US,D,20130320,000000,20.4607,20.5005,20.3949,20.4118,1921234.6792682,0
+SCHE.US,D,20130321,000000,20.348,20.348,20.1945,20.2015,629857.47485027,0
+SCHE.US,D,20130322,000000,20.2523,20.2573,20.1855,20.2573,151449.76415275,0
+SCHE.US,D,20130325,000000,20.363,20.3709,20.1137,20.1855,298537.85534947,0
+SCHE.US,D,20130326,000000,20.2742,20.4268,20.2742,20.3949,196470.89622876,0
+SCHE.US,D,20130327,000000,20.3231,20.5005,20.2423,20.4916,224172.73585173,0
+SCHE.US,D,20130328,000000,20.4507,20.5484,20.4118,20.5484,299082.56289664,0
+SCHE.US,D,20130401,000000,20.5484,20.5574,20.339,20.363,216397.3616378,0
+SCHE.US,D,20130402,000000,20.5005,20.5075,20.3949,20.4347,191879.50314694,0
+SCHE.US,D,20130403,000000,20.348,20.3709,20.1058,20.1307,268311.10063213,0
+SCHE.US,D,20130404,000000,20.2015,20.2104,20.0569,20.1636,227372.76729831,0
+SCHE.US,D,20130405,000000,19.9044,20.2015,19.7459,20.1636,261598.05660689,0
+SCHE.US,D,20130408,000000,20.0739,20.1795,20.041,20.1706,416143.52516219,0
+SCHE.US,D,20130409,000000,20.1855,20.4507,20.1456,20.363,252960.98113509,0
+SCHE.US,D,20130410,000000,20.4347,20.66,20.4347,20.5733,213760.09434217,0
+SCHE.US,D,20130411,000000,20.5653,20.6291,20.5075,20.5893,257213.31132382,0
+SCHE.US,D,20130412,000000,20.3231,20.4347,20.2174,20.357,435774.06289827,0
+SCHE.US,D,20130415,000000,20.1795,20.1945,19.7838,19.8077,414120.18239487,0
+SCHE.US,D,20130416,000000,20.1387,20.2423,20.0569,20.2354,268934.05346232,0
+SCHE.US,D,20130417,000000,20.0818,20.0818,19.7997,19.8635,420712.84906162,0
+SCHE.US,D,20130418,000000,20.0101,20.0649,19.7838,19.8306,1575974.3585093,0
+SCHE.US,D,20130419,000000,20.1307,20.1855,20.0649,20.1536,99482.858491751,0
+SCHE.US,D,20130422,000000,20.2104,20.2174,20.0569,20.1855,363415.23270873,0
+SCHE.US,D,20130423,000000,20.1855,20.3071,20.1307,20.2832,152906.3301905,0
+SCHE.US,D,20130424,000000,20.3071,20.4447,20.3071,20.4048,100538.16666786,0
+SCHE.US,D,20130425,000000,20.4118,20.6132,20.4048,20.5245,425753.65094847,0
+SCHE.US,D,20130426,000000,20.4607,20.4836,20.3301,20.3949,182430.88364997,0
+SCHE.US,D,20130429,000000,20.5334,20.6291,20.5245,20.5803,187155.69497078,0
+SCHE.US,D,20130430,000000,20.6521,20.8843,20.5803,20.8614,420947.58491067,0
+SCHE.US,D,20130501,000000,20.8375,20.8375,20.5653,20.6291,235948.65094621,0
+SCHE.US,D,20130502,000000,20.7338,20.8295,20.7089,20.8135,224496.751575,0
+SCHE.US,D,20130503,000000,20.9252,21.1036,20.9112,21.0149,635194.20441008,0
+SCHE.US,D,20130506,000000,20.999,21.0468,20.9571,21.0239,265969.76100946,0
+SCHE.US,D,20130507,000000,21.1266,21.2621,21.0947,21.2003,392596.7106965,0
+SCHE.US,D,20130508,000000,21.32,21.4246,21.313,21.4167,296184.47799095,0
+SCHE.US,D,20130509,000000,21.3608,21.4326,21.1844,21.2402,199913.68868163,0
+SCHE.US,D,20130510,000000,21.2003,21.2233,21.0777,21.1764,403732.61950166,0
+SCHE.US,D,20130513,000000,21.1036,21.1036,20.999,21.0558,391952.69182857,0
+SCHE.US,D,20130514,000000,21.0558,21.1764,21.0558,21.1086,295760.14780227,0
+SCHE.US,D,20130515,000000,21.0378,21.0947,20.9491,21.0378,1651191.1478184,0
+SCHE.US,D,20130516,000000,21.0059,21.0947,20.9332,20.9421,214592.70440507,0
+SCHE.US,D,20130517,000000,21.0319,21.0468,20.9013,20.9651,636570.51887551,0
+SCHE.US,D,20130520,000000,20.974,21.0319,20.9172,21.0319,241589.33333621,0
+SCHE.US,D,20130521,000000,20.982,21.0707,20.8843,21.0239,196342.49371303,0
+SCHE.US,D,20130522,000000,21.0558,21.2083,20.7338,20.7657,409897.94654576,0
+SCHE.US,D,20130523,000000,20.5484,20.66,20.3949,20.6291,302873.44654449,0
+SCHE.US,D,20130524,000000,20.5484,20.5484,20.3949,20.5075,182009.56289525,0
+SCHE.US,D,20130528,000000,20.7577,20.7577,20.5484,20.5803,462720.53459671,0
+SCHE.US,D,20130529,000000,20.4507,20.4607,20.2742,20.3231,256866.2232735,0
+SCHE.US,D,20130530,000000,20.2573,20.3799,20.2104,20.2832,216584.94968811,0
+SCHE.US,D,20130531,000000,20.1058,20.1058,19.8586,19.8635,557573.88050979,0
+SCHE.US,D,20130603,000000,19.8964,20.0101,19.7908,20.0021,1080724.8522141,0
+SCHE.US,D,20130604,000000,20.041,20.049,19.7838,19.8635,272125.05660702,0
+SCHE.US,D,20130605,000000,19.8396,19.8396,19.5027,19.5266,214103.16981387,0
+SCHE.US,D,20130606,000000,19.4937,19.6452,19.3581,19.6452,193560.77358721,0
+SCHE.US,D,20130607,000000,19.5675,19.6871,19.4787,19.5824,187254.00314688,0
+SCHE.US,D,20130610,000000,19.4458,19.4528,19.2774,19.3083,378918.83333785,0
+SCHE.US,D,20130611,000000,18.9564,19.091,18.8986,18.9853,227181.16666937,0
+SCHE.US,D,20130612,000000,19.0511,19.1159,18.756,18.8039,382279.36792908,0
+SCHE.US,D,20130613,000000,18.8039,19.1807,18.771,19.1807,300640.44654446,0
+SCHE.US,D,20130614,000000,19.1877,19.1877,18.8986,18.9494,270882.16038059,0
+SCHE.US,D,20130617,000000,19.1877,19.2196,18.9943,19.1089,243804.27673246,0
+SCHE.US,D,20130618,000000,19.069,19.1239,19.0042,19.1239,308888.30189047,0
+SCHE.US,D,20130619,000000,19.0192,19.0601,18.5866,18.6045,355947.82390361,0
+SCHE.US,D,20130620,000000,18.2157,18.2317,17.6126,17.805,1127474.4025292,0
+SCHE.US,D,20130621,000000,18.0323,18.1459,17.7582,18.0632,623063.17610805,0
+SCHE.US,D,20130624,000000,17.7003,17.8967,17.4681,17.6694,668967.07547967,0
+SCHE.US,D,20130625,000000,17.9426,18.1051,17.814,18.0632,372536.82704846,0
+SCHE.US,D,20130626,000000,18.1768,18.451,18.1599,18.4101,302077.95283379,0
+SCHE.US,D,20130627,000000,18.4739,18.7301,18.451,18.6723,346159.1383689,0
+SCHE.US,D,20130628,000000,18.5218,18.8348,18.5138,18.7789,243442.14151233,0
+SCHE.US,D,20130701,000000,18.9564,19.0192,18.8427,18.8916,176851.39308387,0
+SCHE.US,D,20130702,000000,18.8507,18.9494,18.5058,18.6274,277724.6100662,0
+SCHE.US,D,20130703,000000,18.432,18.6045,18.3453,18.4889,159747.77673146,0
+SCHE.US,D,20130705,000000,18.4988,18.5218,18.2317,18.3942,177254.65723482,0
+SCHE.US,D,20130708,000000,18.432,18.4988,18.3373,18.3682,264314.57233019,0
+SCHE.US,D,20130709,000000,18.4988,18.5866,18.4659,18.5786,175842.22956184,0
+SCHE.US,D,20130710,000000,18.5447,18.6424,18.441,18.4988,806793.13208508,0
+SCHE.US,D,20130711,000000,19.0361,19.1966,18.9394,19.1558,392188.43082228,0
+SCHE.US,D,20130712,000000,19.077,19.1807,18.9943,19.0361,312226.76729932,0
+SCHE.US,D,20130715,000000,19.1458,19.3581,19.1458,19.2933,360496.0817653,0
+SCHE.US,D,20130716,000000,19.3651,19.3651,19.1807,19.3242,149304.03773763,0
+SCHE.US,D,20130717,000000,19.4369,19.5186,19.4229,19.5027,213339.7767321,0
+SCHE.US,D,20130718,000000,19.391,19.4708,19.2774,19.3242,264526.23585221,0
+SCHE.US,D,20130719,000000,19.3003,19.4149,19.2136,19.2285,580541.88051006,0
+SCHE.US,D,20130722,000000,19.2933,19.4369,19.2136,19.4299,262333.36163835,0
+SCHE.US,D,20130723,000000,19.5415,19.6801,19.5415,19.5824,406824.3113256,0
+SCHE.US,D,20130724,000000,19.5744,19.6452,19.3003,19.406,404170.99371551,0
+SCHE.US,D,20130725,000000,19.3651,19.5415,19.3163,19.5346,132390.01572485,0
+SCHE.US,D,20130726,000000,19.4229,19.4787,19.2614,19.4708,1255137.6006439,0
+SCHE.US,D,20130729,000000,19.2614,19.3083,19.1877,19.1877,472007.64780436,0
+SCHE.US,D,20130730,000000,19.2196,19.2694,19.091,19.1408,212539.26729813,0
+SCHE.US,D,20130731,000000,19.0431,19.2375,18.9644,19.0511,211248.2201283,0
+SCHE.US,D,20130801,000000,19.2285,19.4299,19.1807,19.3821,264049.74214151,0
+SCHE.US,D,20130802,000000,19.2854,19.4528,19.2854,19.3821,247795.78931113,0
+SCHE.US,D,20130805,000000,19.3083,19.3083,19.1717,19.2196,265574.52201574,0
+SCHE.US,D,20130806,000000,19.1408,19.1627,18.8986,18.9853,406015.7767344,0
+SCHE.US,D,20130807,000000,18.8746,18.9075,18.7789,18.8118,173209.97798948,0
+SCHE.US,D,20130808,000000,18.9943,19.2196,18.8826,19.1627,237407.22327327,0
+SCHE.US,D,20130809,000000,19.1627,19.3242,19.1627,19.2774,149076.32390115,0
+SCHE.US,D,20130812,000000,19.3163,19.4618,19.3163,19.406,485119.75157811,0
+SCHE.US,D,20130813,000000,19.4937,19.5495,19.4229,19.4937,208704.2452855,0
+SCHE.US,D,20130814,000000,19.5495,19.6133,19.5415,19.5495,168590.49685735,0
+SCHE.US,D,20130815,000000,19.3581,19.391,19.1966,19.3502,339077.94025561,0
+SCHE.US,D,20130816,000000,19.3083,19.3651,18.9943,19.0192,1214967.6761151,0
+SCHE.US,D,20130819,000000,19.0042,19.0042,18.7221,18.7221,254959.24528606,0
+SCHE.US,D,20130820,000000,18.6424,18.8118,18.5786,18.747,195903.11635453,0
+SCHE.US,D,20130821,000000,18.5218,18.5387,18.2725,18.3613,421420.06604276,0
+SCHE.US,D,20130822,000000,18.5218,18.6902,18.5218,18.6274,246027.24528595,0
+SCHE.US,D,20130823,000000,18.747,18.8607,18.6364,18.8039,296978.968557,0
+SCHE.US,D,20130826,000000,18.8427,18.8507,18.6125,18.6125,252061.16038036,0
+SCHE.US,D,20130827,000000,18.2157,18.3204,18.1519,18.1928,342391.3270481,0
+SCHE.US,D,20130828,000000,18.1459,18.2975,18.0223,18.0393,1164167.4276868,0
+SCHE.US,D,20130829,000000,18.2805,18.3942,18.0393,18.0632,806340.71384608,0
+SCHE.US,D,20130830,000000,18.3533,18.3682,18.0951,18.2317,273467.2641542,0
+SCHE.US,D,20130903,000000,18.4191,18.5537,18.2895,18.3682,464974.60063447,0
+SCHE.US,D,20130904,000000,18.4659,18.6274,18.3682,18.6274,195347.37421616,0
+SCHE.US,D,20130905,000000,18.6424,18.9564,18.6125,18.9175,708745.77359335,0
+SCHE.US,D,20130906,000000,19.1009,19.2774,18.9853,19.2196,682227.64466221,0
+SCHE.US,D,20130909,000000,19.3312,19.7908,19.3312,19.7838,402995.3081809,0
+SCHE.US,D,20130910,000000,19.9214,19.9443,19.8237,19.9214,421227.46226917,0
+SCHE.US,D,20130911,000000,19.8964,19.9832,19.8167,19.9443,200850.62578856,0
+SCHE.US,D,20130912,000000,19.8895,19.9612,19.719,19.7359,372035.25472141,0
+SCHE.US,D,20130913,000000,19.7359,19.9373,19.719,19.9044,973809.69498015,0
+SCHE.US,D,20130916,000000,20.1137,20.2902,20.049,20.0968,403732.61950166,0
+SCHE.US,D,20130917,000000,20.1058,20.1387,20.0569,20.1227,174388.67295805,0
+SCHE.US,D,20130918,000000,20.0908,20.8933,19.9772,20.8933,366447.73899808,0
+SCHE.US,D,20130919,000000,20.8544,20.8694,20.669,20.7966,326740.26415484,0
+SCHE.US,D,20130920,000000,20.6939,20.6939,20.3231,20.363,288266.65723614,0
+SCHE.US,D,20130923,000000,20.4118,20.4607,20.3301,20.4048,247338.35534886,0
+SCHE.US,D,20130924,000000,20.3301,20.363,20.1706,20.2663,193446.41509664,0
+SCHE.US,D,20130925,000000,20.3071,20.3071,20.1137,20.1706,163411.26100824,0
+SCHE.US,D,20130926,000000,20.2015,20.2832,20.1058,20.2104,197425.88993946,0
+SCHE.US,D,20130927,000000,20.041,20.0649,19.9214,19.9612,252688.12578917,0
+SCHE.US,D,20130930,000000,19.704,19.8396,19.6392,19.7748,413192.27358983,0
+SCHE.US,D,20131001,000000,19.9373,20.1227,19.9214,20.0968,175247.36478196,0
+SCHE.US,D,20131002,000000,20.0569,20.2104,19.9772,20.2015,220757.02830452,0
+SCHE.US,D,20131003,000000,20.2663,20.3301,20.0021,20.1387,178927.90251785,0
+SCHE.US,D,20131004,000000,20.1795,20.4507,20.1795,20.4188,261216.86163833,0
+SCHE.US,D,20131007,000000,20.1945,20.3301,20.1456,20.2104,226262.28616622,0
+SCHE.US,D,20131008,000000,20.363,20.363,19.9443,19.9523,736023.28302764,0
+SCHE.US,D,20131009,000000,20.1636,20.2174,19.9931,20.1307,185611.85534812,0
+SCHE.US,D,20131010,000000,20.3709,20.6132,20.3709,20.6052,259503.49056913,0
+SCHE.US,D,20131011,000000,20.5484,20.6441,20.4916,20.6052,1311900.5408961,0
+SCHE.US,D,20131014,000000,20.3799,20.7737,20.357,20.7577,165984.327046,0
+SCHE.US,D,20131015,000000,20.7089,20.7338,20.4916,20.5404,191510.34591423,0
+SCHE.US,D,20131016,000000,20.678,20.7826,20.6212,20.7178,161969.74214029,0
+SCHE.US,D,20131017,000000,20.678,20.8544,20.669,20.8375,210234.04088301,0
+SCHE.US,D,20131018,000000,20.9421,20.9651,20.8614,20.8843,218221.07861895,0
+SCHE.US,D,20131021,000000,20.9252,20.99,20.8066,20.8375,691506.73271264,0
+SCHE.US,D,20131022,000000,20.982,21.1176,20.9491,21.0378,287559.440255,0
+SCHE.US,D,20131023,000000,20.7737,20.7737,20.6052,20.6132,280408.02201592,0
+SCHE.US,D,20131024,000000,20.7019,20.7019,20.5155,20.5653,313640.19811694,0
+SCHE.US,D,20131025,000000,20.5733,20.669,20.5334,20.6441,199436.19182628,0
+SCHE.US,D,20131028,000000,20.6441,20.7408,20.6371,20.7178,346996.76415508,0
+SCHE.US,D,20131029,000000,20.8066,20.8295,20.7577,20.8066,198218.3742162,0
+SCHE.US,D,20131030,000000,20.8843,20.8843,20.6212,20.7178,611788.83334062,0
+SCHE.US,D,20131031,000000,20.8225,20.8225,20.5574,20.5574,190764.00629158,0
+SCHE.US,D,20131101,000000,20.5972,20.6371,20.4347,20.5334,348065.11321169,0
+SCHE.US,D,20131104,000000,20.6441,20.66,20.5893,20.6521,210752.66666918,0
+SCHE.US,D,20131105,000000,20.4507,20.4507,20.2902,20.2992,175630.56603983,0
+SCHE.US,D,20131106,000000,20.4268,20.5075,20.3161,20.363,601505.59749144,0
+SCHE.US,D,20131107,000000,20.4118,20.4118,19.9772,19.9931,336053.4591235,0
+SCHE.US,D,20131108,000000,19.9214,19.9772,19.7838,19.9772,272188.25472022,0
+SCHE.US,D,20131111,000000,19.9293,19.9931,19.8167,19.8805,229099.17924801,0
+SCHE.US,D,20131112,000000,19.8077,19.8396,19.6303,19.7359,262766.72012892,0
+SCHE.US,D,20131113,000000,19.5904,19.8237,19.5266,19.8077,192626.84591424,0
+SCHE.US,D,20131114,000000,19.7589,20.1058,19.7509,20.0908,173536.00000207,0
+SCHE.US,D,20131115,000000,20.1387,20.4916,20.1387,20.4766,289737.26729905,0
+SCHE.US,D,20131118,000000,20.7178,20.8225,20.5803,20.5972,372914.0094384,0
+SCHE.US,D,20131119,000000,20.6291,20.669,20.4268,20.4347,440881.0723323,0
+SCHE.US,D,20131120,000000,20.4676,20.5005,20.1536,20.2104,382599.37107374,0
+SCHE.US,D,20131121,000000,20.1636,20.2174,20.1058,20.1855,259500.48113517,0
+SCHE.US,D,20131122,000000,20.2742,20.363,20.1795,20.339,204209.15409048,0
+SCHE.US,D,20131125,000000,20.348,20.348,20.0649,20.0908,595878.9591266,0
+SCHE.US,D,20131126,000000,20.0649,20.1058,19.9612,20.0739,182091.82075689,0
+SCHE.US,D,20131127,000000,20.1307,20.2015,20.0569,20.2015,201267.93396466,0
+SCHE.US,D,20131129,000000,20.3071,20.4118,20.2992,20.3799,218468.85534851,0
+SCHE.US,D,20131202,000000,20.363,20.363,20.0021,20.0101,360456.95912379,0
+SCHE.US,D,20131203,000000,20.0101,20.0649,19.8077,19.9443,547393.96855998,0
+SCHE.US,D,20131204,000000,19.8496,19.9612,19.7359,19.9044,248862.13207844,0
+SCHE.US,D,20131205,000000,19.8895,19.9832,19.8237,19.8306,169019.84276931,0
+SCHE.US,D,20131206,000000,20.1227,20.3231,20.1137,20.2832,1033066.4528425,0
+SCHE.US,D,20131209,000000,20.357,20.4188,20.2992,20.2992,263112.80503458,0
+SCHE.US,D,20131210,000000,20.2832,20.3301,20.2423,20.3071,212878.33019122,0
+SCHE.US,D,20131211,000000,20.2174,20.2174,19.8586,19.9134,325838.4371108,0
+SCHE.US,D,20131212,000000,19.8496,19.8496,19.6711,19.7359,325494.35849444,0
+SCHE.US,D,20131213,000000,19.8167,19.8237,19.712,19.8077,171631.02830393,0
+SCHE.US,D,20131216,000000,19.8635,20.0171,19.8635,19.8964,324313.65723657,0
+SCHE.US,D,20131217,000000,19.8725,19.8725,19.7509,19.7748,360564.29560178,0
+SCHE.US,D,20131218,000000,19.7997,20.2832,19.6233,20.1137,693788.88680072,0
+SCHE.US,D,20131219,000000,19.7997,19.8586,19.6303,19.7997,711694.01573175,0
+SCHE.US,D,20131220,000000,19.8077,19.8895,19.5824,19.5974,1905817.3490793,0
+SCHE.US,D,20131223,000000,19.8127,19.9293,19.6652,19.8466,884229.88051368,0
+SCHE.US,D,20131224,000000,19.8954,19.9852,19.8954,19.9772,266024.93396543,0
+SCHE.US,D,20131226,000000,19.8954,19.9124,19.8376,19.8625,610898.04088778,0
+SCHE.US,D,20131227,000000,19.9702,20.0779,19.9443,20.0779,615347.99057337,0
+SCHE.US,D,20131230,000000,20.1098,20.1845,20.0868,20.1347,728002.13837345,0
+SCHE.US,D,20131231,000000,20.1925,20.367,20.1516,20.3091,835350.654098,0
+SCHE.US,D,20140102,000000,20.0609,20.0609,19.6392,19.6392,599202.37736563,0
+SCHE.US,D,20140103,000000,19.7629,19.7629,19.5485,19.6133,377714.05660827,0
+SCHE.US,D,20140106,000000,19.5904,19.6063,19.4319,19.4409,366629.30818047,0
+SCHE.US,D,20140107,000000,19.5396,19.5964,19.4488,19.5246,211597.31446793,0
+SCHE.US,D,20140108,000000,19.5485,19.5814,19.4179,19.4668,358872.99371497,0
+SCHE.US,D,20140109,000000,19.4568,19.4568,19.2445,19.3511,630050.07862386,0
+SCHE.US,D,20140110,000000,19.4668,19.6991,19.4668,19.6552,233872.14151222,0
+SCHE.US,D,20140113,000000,19.715,19.715,19.4179,19.4668,322259.21698497,0
+SCHE.US,D,20140114,000000,19.6133,19.715,19.4907,19.6891,314862.02830564,0
+SCHE.US,D,20140115,000000,19.715,19.731,19.6462,19.6891,227332.64151214,0
+SCHE.US,D,20140116,000000,19.6891,19.731,19.5485,19.6133,354062.91509856,0
+SCHE.US,D,20140117,000000,19.6133,19.6133,19.4568,19.4997,349033.1478029,0
+SCHE.US,D,20140121,000000,19.5814,19.6063,19.3671,19.4738,335725.43082161,0
+SCHE.US,D,20140122,000000,19.5734,19.715,19.5077,19.706,621302.65724011,0
+SCHE.US,D,20140123,000000,19.5575,19.5575,19.1677,19.2844,399219.47170287,0
+SCHE.US,D,20140124,000000,19.071,19.1189,18.6563,18.6633,890267.80818671,0
+SCHE.US,D,20140127,000000,18.6902,18.6902,18.3852,18.453,1191065.7484419,0
+SCHE.US,D,20140128,000000,18.5836,18.6723,18.5417,18.6175,342886.88050723,0
+SCHE.US,D,20140129,000000,18.4849,18.5168,18.2446,18.2945,411718.65409295,0
+SCHE.US,D,20140130,000000,18.5586,18.5915,18.4201,18.4928,246727.44025451,0
+SCHE.US,D,20140131,000000,18.3453,18.5766,18.2207,18.5008,396601.26415567,0
+SCHE.US,D,20140203,000000,18.4609,18.4609,17.9655,18.0124,650972.66667442,0
+SCHE.US,D,20140204,000000,18.2367,18.434,18.2367,18.3942,588576.06604475,0
+SCHE.US,D,20140205,000000,18.2785,18.4011,18.1619,18.3124,290174.63836824,0
+SCHE.US,D,20140206,000000,18.3852,18.6633,18.3852,18.6175,360677.65094769,0
+SCHE.US,D,20140207,000000,18.757,18.8118,18.6354,18.7231,249684.7106948,0
+SCHE.US,D,20140210,000000,18.6972,18.6972,18.4769,18.5686,246155.64780167,0
+SCHE.US,D,20140211,000000,18.7231,19.0042,18.7062,18.9634,408986.08805519,0
+SCHE.US,D,20140212,000000,19.0292,19.1438,18.8886,18.9703,278901.29874546,0
+SCHE.US,D,20140213,000000,18.7062,18.9793,18.6563,18.9634,337581.24843169,0
+SCHE.US,D,20140214,000000,19.0202,19.3003,19.0202,19.2764,1153413.7169949,0
+SCHE.US,D,20140218,000000,19.3003,19.3242,19.1508,19.1588,795272.01573274,0
+SCHE.US,D,20140219,000000,19.1438,19.2445,19.0202,19.086,298825.75786519,0
+SCHE.US,D,20140220,000000,19.086,19.2106,18.9853,19.1847,326491.48428062,0
+SCHE.US,D,20140221,000000,19.1936,19.3511,19.1588,19.3003,219999.65409067,0
+SCHE.US,D,20140224,000000,19.2684,19.4409,19.2594,19.3083,261584.01258173,0
+SCHE.US,D,20140225,000000,19.2923,19.2923,19.0292,19.071,382677.61635676,0
+SCHE.US,D,20140226,000000,19.1508,19.1777,18.9853,19.0292,220369.81446803,0
+SCHE.US,D,20140227,000000,19.1259,19.4,19.1259,19.3671,303662.92138727,0
+SCHE.US,D,20140228,000000,19.393,19.4239,19.1109,19.1438,1170211.3742278,0
+SCHE.US,D,20140303,000000,18.9703,18.9793,18.773,18.9046,466218.50000555,0
+SCHE.US,D,20140304,000000,19.2594,19.2844,19.1348,19.2176,251062.02830488,0
+SCHE.US,D,20140305,000000,19.2355,19.2594,19.1189,19.2265,305153.59434326,0
+SCHE.US,D,20140306,000000,19.3511,19.5734,19.3511,19.5077,276063.40251901,0
+SCHE.US,D,20140307,000000,19.393,19.4319,19.1936,19.2923,471212.15409366,0
+SCHE.US,D,20140310,000000,19.2006,19.2006,19.0292,19.1588,222141.36792717,0
+SCHE.US,D,20140311,000000,19.1936,19.2265,18.9046,18.9384,277718.59119828,0
+SCHE.US,D,20140312,000000,18.9046,19.0112,18.8218,19.0112,142411.43081931,0
+SCHE.US,D,20140313,000000,19.0431,19.0621,18.6563,18.749,354420.03459542,0
+SCHE.US,D,20140314,000000,18.8069,18.9046,18.7809,18.8477,266590.70755035,0
+SCHE.US,D,20140317,000000,18.9703,19.0621,18.9703,19.0292,417530.87421881,0
+SCHE.US,D,20140318,000000,19.078,19.3083,19.078,19.2764,190291.5251595,0
+SCHE.US,D,20140319,000000,19.1588,19.2594,18.8886,18.9634,233327.43396504,0
+SCHE.US,D,20140320,000000,18.8886,19.086,18.8069,19.0371,149155.57232882,0
+SCHE.US,D,20140321,000000,19.1777,19.3163,19.078,19.086,256080.76100934,0
+SCHE.US,D,20140324,000000,19.3003,19.3511,19.1508,19.2923,213486.2358516,0
+SCHE.US,D,20140325,000000,19.5077,19.5964,19.4568,19.5655,207150.3742163,0
+SCHE.US,D,20140326,000000,19.6233,19.7399,19.5326,19.5396,375508.14151391,0
+SCHE.US,D,20140327,000000,19.5814,19.8127,19.5814,19.7539,205647.66352446,0
+SCHE.US,D,20140328,000000,19.9124,20.0689,19.8466,19.9622,357543.82704828,0
+SCHE.US,D,20140331,000000,20.0689,20.2094,20.0689,20.0868,675555.7295678,0
+SCHE.US,D,20140401,000000,20.2354,20.3171,20.2094,20.2752,687133.02202076,0
+SCHE.US,D,20140402,000000,20.2354,20.3998,20.2354,20.367,359454.81761434,0
+SCHE.US,D,20140403,000000,20.2842,20.3091,20.0779,20.2354,208291.95283267,0
+SCHE.US,D,20140404,000000,20.4656,20.5653,20.1606,20.1775,221710.01572591,0
+SCHE.US,D,20140407,000000,20.2423,20.341,20.1775,20.3002,221229.5094366,0
+SCHE.US,D,20140408,000000,20.4896,20.6391,20.4308,20.4656,264923.48113523,0
+SCHE.US,D,20140409,000000,20.5733,20.6889,20.359,20.6222,3592329.2201686,0
+SCHE.US,D,20140410,000000,20.679,20.7139,20.4078,20.4407,442313.56289835,0
+SCHE.US,D,20140411,000000,20.351,20.4477,20.2752,20.4308,335031.25472097,0
+SCHE.US,D,20140414,000000,20.5055,20.5055,20.3251,20.4158,219895.32704664,0
+SCHE.US,D,20140415,000000,20.3002,20.3002,19.8785,20.1267,355501.42453254,0
+SCHE.US,D,20140416,000000,20.2254,20.359,20.1775,20.3091,301255.37421743,0
+SCHE.US,D,20140417,000000,20.341,20.6062,20.3091,20.5484,272102.98742462,0
+SCHE.US,D,20140421,000000,20.4746,20.5324,20.3749,20.4656,297856.72012933,0
+SCHE.US,D,20140422,000000,20.4577,20.4746,20.3929,20.3929,697224.65724101,0
+SCHE.US,D,20140423,000000,20.3251,20.3251,20.1447,20.2752,305912.97484641,0
+SCHE.US,D,20140424,000000,20.367,20.367,20.1098,20.2912,172222.88364985,0
+SCHE.US,D,20140425,000000,20.1267,20.1267,19.9373,20.0868,221754.15409069,0
+SCHE.US,D,20140428,000000,20.1098,20.2015,19.9772,20.1606,203204.00314707,0
+SCHE.US,D,20140429,000000,20.2842,20.3929,20.2752,20.2842,301641.58490925,0
+SCHE.US,D,20140430,000000,20.1845,20.2673,20.0689,20.2423,221846.44339887,0
+SCHE.US,D,20140501,000000,20.1925,20.3251,20.1347,20.2842,409275.99686022,0
+SCHE.US,D,20140502,000000,20.2912,20.4477,20.2423,20.3929,275878.82390266,0
+SCHE.US,D,20140505,000000,20.2523,20.3251,20.1845,20.2015,664430.85535383,0
+SCHE.US,D,20140506,000000,20.2842,20.4577,20.2673,20.367,201266.93082001,0
+SCHE.US,D,20140507,000000,20.3749,20.4985,20.2752,20.4985,193205.66037966,0
+SCHE.US,D,20140508,000000,20.5324,20.6152,20.4477,20.4746,140497.43081928,0
+SCHE.US,D,20140509,000000,20.4816,20.5484,20.3749,20.4407,498755.49686129,0
+SCHE.US,D,20140512,000000,20.6889,20.7627,20.6222,20.7308,228643.75157505,0
+SCHE.US,D,20140513,000000,20.8215,20.9023,20.7627,20.8215,433848.0251624,0
+SCHE.US,D,20140514,000000,20.8853,21.0289,20.8853,20.977,207213.57232951,0
+SCHE.US,D,20140515,000000,20.9511,20.9511,20.7049,20.7797,257177.19811627,0
+SCHE.US,D,20140516,000000,20.9023,21.1246,20.8943,21.0747,1804767.5786379,0
+SCHE.US,D,20140519,000000,21.0687,21.0917,21.0289,21.0608,317240.48428051,0
+SCHE.US,D,20140520,000000,20.977,21.0189,20.8285,20.8783,246319.16038029,0
+SCHE.US,D,20140521,000000,20.9681,21.0358,20.9601,20.977,192389.10063122,0
+SCHE.US,D,20140522,000000,21.1485,21.1674,21.0917,21.1485,199544.53144892,0
+SCHE.US,D,20140523,000000,21.1485,21.2422,21.1485,21.1844,228038.85534863,0
+SCHE.US,D,20140527,000000,21.1425,21.1425,20.977,21.0289,305662.18868289,0
+SCHE.US,D,20140528,000000,21.1246,21.1246,21,21.0687,606234.42139087,0
+SCHE.US,D,20140529,000000,21.1425,21.1764,21.0917,21.1425,307746.72327411,0
+SCHE.US,D,20140530,000000,21.0917,21.1166,20.7308,20.7468,1996568.8365018,0
+SCHE.US,D,20140602,000000,20.9122,20.994,20.8853,20.9511,707037.41824742,0
+SCHE.US,D,20140603,000000,20.9272,21.1076,20.9272,21.0608,267682.12893401,0
+SCHE.US,D,20140604,000000,21,21,20.8853,20.9352,344561.12893492,0
+SCHE.US,D,20140605,000000,21.0917,21.1844,21.0528,21.1425,247159.79560043,0
+SCHE.US,D,20140606,000000,21.298,21.4147,21.2502,21.3658,239329.24843052,0
+SCHE.US,D,20140609,000000,21.3977,21.4984,21.3818,21.4725,305386.32390301,0
+SCHE.US,D,20140610,000000,21.5143,21.5712,21.4565,21.5712,268230.8490598,0
+SCHE.US,D,20140611,000000,21.4894,21.5313,21.4645,21.4894,1079991.553472,0
+SCHE.US,D,20140612,000000,21.5462,21.5712,21.3738,21.4067,438495.59434485,0
+SCHE.US,D,20140613,000000,21.4147,21.4814,21.3658,21.4814,150087.49371248,0
+SCHE.US,D,20140616,000000,21.4147,21.4147,21.298,21.3489,250793.18553758,0
+SCHE.US,D,20140617,000000,21.307,21.3568,21.2741,21.3399,236147.27358772,0
+SCHE.US,D,20140618,000000,21.3319,21.5712,21.2741,21.5622,273326.82390263,0
+SCHE.US,D,20140619,000000,21.5552,21.5552,21.4386,21.4984,208588.88365028,0
+SCHE.US,D,20140620,000000,21.4645,21.4984,21.4147,21.4894,278543.17610395,0
+SCHE.US,D,20140623,000000,21.4894,21.4894,21.3658,21.4386,349275.90880919,0
+SCHE.US,D,20140624,000000,21.4894,21.5791,21.3658,21.4067,444939.79560278,0
+SCHE.US,D,20140625,000000,21.4565,21.4894,21.3977,21.4814,222438.29874479,0
+SCHE.US,D,20140626,000000,21.5054,21.5054,21.4147,21.4814,178848.65409018,0
+SCHE.US,D,20140627,000000,21.4894,21.5462,21.4306,21.5373,288261.64151287,0
+SCHE.US,D,20140630,000000,21.5462,21.5712,21.4725,21.4894,180648.29559964,0
+SCHE.US,D,20140701,000000,21.6459,21.6978,21.5961,21.6888,1418324.1572496,0
+SCHE.US,D,20140702,000000,21.6978,21.7945,21.6978,21.7865,391498.26730026,0
+SCHE.US,D,20140703,000000,21.7446,21.942,21.7446,21.9251,264104.91509749,0
+SCHE.US,D,20140707,000000,21.9251,21.9759,21.9091,21.9669,408654.04717468,0
+SCHE.US,D,20140708,000000,22.0247,22.0247,21.8613,21.8932,318135.28931197,0
+SCHE.US,D,20140709,000000,21.8692,22.0168,21.8692,22.0008,189559.22956201,0
+SCHE.US,D,20140710,000000,21.7107,21.9251,21.6728,21.9181,271258.33962587,0
+SCHE.US,D,20140711,000000,21.9181,21.9669,21.8363,21.951,321262.0911988,0
+SCHE.US,D,20140714,000000,22.0168,22.1165,22.0088,22.1165,334339.08490964,0
+SCHE.US,D,20140715,000000,22.1334,22.1414,22.0008,22.0995,366223.03459556,0
+SCHE.US,D,20140716,000000,22.1663,22.2052,22.1254,22.1414,205871.36478233,0
+SCHE.US,D,20140717,000000,21.9928,22.0168,21.7107,21.7526,378501.52516174,0
+SCHE.US,D,20140718,000000,22.0327,22.0995,21.9669,22.0756,235078.9245311,0
+SCHE.US,D,20140721,000000,22.0407,22.1902,21.9759,22.1583,127071.34276881,0
+SCHE.US,D,20140722,000000,22.2819,22.3956,22.2819,22.3806,170176.46855549,0
+SCHE.US,D,20140723,000000,22.4135,22.4295,22.3557,22.4035,216871.84905919,0
+SCHE.US,D,20140724,000000,22.4364,22.5302,22.4364,22.4883,223077.30188945,0
+SCHE.US,D,20140725,000000,22.4564,22.4564,22.3308,22.4035,195024.36163754,0
+SCHE.US,D,20140728,000000,22.4634,22.5371,22.3637,22.5371,262566.0911981,0
+SCHE.US,D,20140729,000000,22.5302,22.5371,22.3308,22.3308,186380.26415316,0
+SCHE.US,D,20140730,000000,22.3896,22.4235,22.1254,22.2311,171692.22012783,0
+SCHE.US,D,20140731,000000,22.0327,22.0327,21.7606,21.8274,631068.27044777,0
+SCHE.US,D,20140801,000000,21.8533,21.9759,21.7446,21.9091,724956.5912036,0
+SCHE.US,D,20140804,000000,22.0756,22.1414,21.935,22.1254,435555.37736368,0
+SCHE.US,D,20140805,000000,21.9599,21.9928,21.7785,21.8363,280490.27987756,0
+SCHE.US,D,20140806,000000,21.7287,21.8613,21.7047,21.7785,319029.09119877,0
+SCHE.US,D,20140807,000000,21.8034,21.8692,21.5791,21.612,274819.50314793,0
+SCHE.US,D,20140808,000000,21.6978,21.8772,21.6728,21.8533,177845.50943608,0
+SCHE.US,D,20140811,000000,21.9928,22.1414,21.9928,22.1414,291351.3270475,0
+SCHE.US,D,20140812,000000,22.1254,22.1493,22.0566,22.1414,212004.59119749,0
+SCHE.US,D,20140813,000000,22.2311,22.3557,22.2052,22.2311,432439.61006804,0
+SCHE.US,D,20140814,000000,22.2889,22.3078,22.2401,22.2889,178628.96541093,0
+SCHE.US,D,20140815,000000,22.3487,22.3716,22.1254,22.257,327196.69497245,0
+SCHE.US,D,20140818,000000,22.4035,22.4703,22.3208,22.4703,257248.42138671,0
+SCHE.US,D,20140819,000000,22.4963,22.58,22.4963,22.58,250308.66666965,0
+SCHE.US,D,20140820,000000,22.5122,22.6199,22.4963,22.587,243616.68868215,0
+SCHE.US,D,20140821,000000,22.5531,22.6039,22.5202,22.5451,167128.91509633,0
+SCHE.US,D,20140822,000000,22.58,22.58,22.4135,22.4793,198569.47484513,0
+SCHE.US,D,20140825,000000,22.563,22.6448,22.5302,22.6278,232945.23585183,0
+SCHE.US,D,20140826,000000,22.7016,22.7525,22.6617,22.7445,196981.49685769,0
+SCHE.US,D,20140827,000000,22.7933,22.885,22.7704,22.885,367473.95597922,0
+SCHE.US,D,20140828,000000,22.6278,22.6767,22.58,22.6528,236101.12893363,0
+SCHE.US,D,20140829,000000,22.7016,22.7096,22.5959,22.6528,232400.52830466,0
+SCHE.US,D,20140902,000000,22.7096,22.7604,22.5959,22.7525,1759989.2075681,0
+SCHE.US,D,20140903,000000,23.1143,23.1981,23.0326,23.1053,663487.89937897,0
+SCHE.US,D,20140904,000000,23.1313,23.1562,22.9249,22.9837,422760.26730063,0
+SCHE.US,D,20140905,000000,23.0086,23.1562,22.9588,23.1392,218562.14780135,0
+SCHE.US,D,20140908,000000,23.1392,23.1482,22.892,22.9508,193729.3018891,0
+SCHE.US,D,20140909,000000,22.8182,22.8182,22.5959,22.6617,293574.29560098,0
+SCHE.US,D,20140910,000000,22.4793,22.587,22.4135,22.571,237900.77044309,0
+SCHE.US,D,20140911,000000,22.4464,22.4634,22.4135,22.4295,125332.89308325,0
+SCHE.US,D,20140912,000000,22.2989,22.2989,22.0995,22.1663,274605.8333366,0
+SCHE.US,D,20140915,000000,22.0756,22.1085,21.951,22.0247,331285.51258256,0
+SCHE.US,D,20140916,000000,22.0168,22.4135,22.0168,22.274,173006.3396247,0
+SCHE.US,D,20140917,000000,22.2889,22.2889,22.0826,22.0905,181468.86792669,0
+SCHE.US,D,20140918,000000,22.1583,22.2141,22.0826,22.1733,267524.63522331,0
+SCHE.US,D,20140919,000000,22.2231,22.2311,21.9251,22.0008,384583.59119955,0
+SCHE.US,D,20140922,000000,21.8842,21.8842,21.5622,21.6539,564093.31761678,0
+SCHE.US,D,20140923,000000,21.621,21.6728,21.4645,21.4894,423150.49057108,0
+SCHE.US,D,20140924,000000,21.5961,21.8194,21.5373,21.7526,191925.64780103,0
+SCHE.US,D,20140925,000000,21.4645,21.4984,21.2582,21.291,304798.48113571,0
+SCHE.US,D,20140926,000000,21.3319,21.4894,21.307,21.4067,434769.91509952,0
+SCHE.US,D,20140929,000000,21,21.0099,20.8614,20.9192,1275435.2295749,0
+SCHE.US,D,20140930,000000,20.9122,21,20.8046,20.9681,796437.66982081,0
+SCHE.US,D,20141001,000000,20.8943,20.9023,20.5055,20.5055,1410618.0000168,0
+SCHE.US,D,20141002,000000,20.663,20.7139,20.367,20.6222,2013132.7610303,0
+SCHE.US,D,20141003,000000,20.6969,20.9023,20.6889,20.8614,215885.75786421,0
+SCHE.US,D,20141006,000000,21.3399,21.3399,21.1764,21.2243,205369.79245528,0
+SCHE.US,D,20141007,000000,21.2332,21.2332,21.0099,21.0099,356444.38050739,0
+SCHE.US,D,20141008,000000,21.0608,21.3489,20.8365,21.307,325313.79245671,0
+SCHE.US,D,20141009,000000,21.2831,21.3319,20.985,21,949134.3427786,0
+SCHE.US,D,20141010,000000,20.7956,20.9272,20.5653,20.5733,392288.74528769,0
+SCHE.US,D,20141013,000000,20.8694,21.0608,20.7388,20.7627,387268.00629392,0
+SCHE.US,D,20141014,000000,20.8046,21,20.7308,20.8783,199639.83019106,0
+SCHE.US,D,20141015,000000,20.6062,20.7139,20.1775,20.6391,541436.29245928,0
+SCHE.US,D,20141016,000000,20.1606,20.6152,20.1516,20.4407,292467.82704751,0
+SCHE.US,D,20141017,000000,20.679,20.8046,20.5813,20.672,327185.66038126,0
+SCHE.US,D,20141020,000000,20.6222,20.7139,20.6152,20.6969,283568.93082099,0
+SCHE.US,D,20141021,000000,20.672,20.8614,20.663,20.7707,276624.16038065,0
+SCHE.US,D,20141022,000000,20.7468,20.7956,20.5813,20.6311,433010.39937623,0
+SCHE.US,D,20141023,000000,20.6461,20.7388,20.6222,20.6222,203203.00000242,0
+SCHE.US,D,20141024,000000,20.6391,20.8534,20.6391,20.7886,211269.28616604,0
+SCHE.US,D,20141027,000000,20.4577,20.5982,20.3929,20.5982,275103.39308504,0
+SCHE.US,D,20141028,000000,20.8126,21.0428,20.8046,21.0099,415267.77987916,0
+SCHE.US,D,20141029,000000,21.1006,21.2093,20.8943,21,602124.53774302,0
+SCHE.US,D,20141030,000000,21.0747,21.307,21.0747,21.2502,244269.73585197,0
+SCHE.US,D,20141031,000000,21.3568,21.4565,21.307,21.4067,318751.22012958,0
+SCHE.US,D,20141103,000000,21.3818,21.3977,21.2422,21.2502,343320.2389978,0
+SCHE.US,D,20141104,000000,21.2831,21.3229,21.1764,21.3229,260002.05346222,0
+SCHE.US,D,20141105,000000,21.2013,21.2093,21.0847,21.1844,204197.11635463,0
+SCHE.US,D,20141106,000000,21.0847,21.1006,20.8853,20.8853,185206.58490787,0
+SCHE.US,D,20141107,000000,20.8943,21.0099,20.8943,21.0099,171100.36478191,0
+SCHE.US,D,20141110,000000,21.1764,21.1764,21.0099,21.0289,168841.28302088,0
+SCHE.US,D,20141111,000000,21.0428,21.0747,20.9681,21.0687,160280.44654279,0
+SCHE.US,D,20141112,000000,21.0608,21.1166,20.994,21.0289,148892.74842945,0
+SCHE.US,D,20141113,000000,21.0747,21.0917,20.9023,20.9681,154998.88993895,0
+SCHE.US,D,20141114,000000,20.977,21.1345,20.9441,21.1345,192735.18553689,0
+SCHE.US,D,20141117,000000,20.9441,20.9441,20.8534,20.8783,618358.42768032,0
+SCHE.US,D,20141118,000000,20.8943,20.985,20.8614,20.9601,472853.29874777,0
+SCHE.US,D,20141119,000000,20.977,21.0528,20.8614,21.0099,218071.61006549,0
+SCHE.US,D,20141120,000000,20.985,21.0687,20.9441,20.985,221537.47484541,0
+SCHE.US,D,20141121,000000,21.4306,21.6399,21.4306,21.63,304679.10692187,0
+SCHE.US,D,20141124,000000,21.5462,21.5961,21.4386,21.4814,287162.19497197,0
+SCHE.US,D,20141125,000000,21.5462,21.5462,21.3319,21.3399,342122.4842808,0
+SCHE.US,D,20141126,000000,21.5313,21.5881,21.4725,21.5791,227362.73585176,0
+SCHE.US,D,20141128,000000,21.3818,21.3818,21.2013,21.2173,185726.21383869,0
+SCHE.US,D,20141201,000000,20.9601,20.985,20.7956,20.8126,454787.66667208,0
+SCHE.US,D,20141202,000000,20.8694,20.8943,20.7627,20.7797,1279667.4968706,0
+SCHE.US,D,20141203,000000,20.7956,20.9023,20.7956,20.8445,381814.91195423,0
+SCHE.US,D,20141204,000000,20.8853,20.8943,20.7956,20.8365,284090.56604112,0
+SCHE.US,D,20141205,000000,20.7707,20.8445,20.6969,20.7956,227938.54088322,0
+SCHE.US,D,20141208,000000,20.7049,20.7139,20.4158,20.4746,736852.88365658,0
+SCHE.US,D,20141209,000000,20.2254,20.2254,20.1098,20.2094,612785.9591268,0
+SCHE.US,D,20141210,000000,20.2015,20.2094,19.9124,19.9702,593372.100636,0
+SCHE.US,D,20141211,000000,19.8705,19.9533,19.7399,19.7539,685396.57862452,0
+SCHE.US,D,20141212,000000,19.6991,19.715,19.4738,19.4817,694083.81132902,0
+SCHE.US,D,20141215,000000,19.4179,19.4738,19.0042,19.1189,848826.89938118,0
+SCHE.US,D,20141216,000000,18.8218,19.2525,18.7401,18.9853,1534857.4654271,0
+SCHE.US,D,20141217,000000,19.078,19.6811,19.0621,19.5156,1414752.962281,0
+SCHE.US,D,20141218,000000,19.9034,19.9533,19.6891,19.8037,3490601.323941,0
+SCHE.US,D,20141219,000000,19.8376,20.0519,19.8127,19.9852,1479617.2987598,0
+SCHE.US,D,20141222,000000,20.2104,20.2882,20.1167,20.2184,1190416.7138507,0
+SCHE.US,D,20141223,000000,20.1347,20.1775,20.0151,20.1506,1147051.7735986,0
+SCHE.US,D,20141224,000000,20.0988,20.1855,20.0918,20.1775,363756.30189113,0
+SCHE.US,D,20141226,000000,20.3719,20.4477,20.356,20.364,564828.62264824,0
+SCHE.US,D,20141229,000000,20.364,20.4068,20.2703,20.2703,859239.54089074,0
+SCHE.US,D,20141230,000000,20.2882,20.3909,20.2533,20.3291,1781987.1666879,0
+SCHE.US,D,20141231,000000,20.4238,20.4238,20.2782,20.3051,639786.60063655,0
+SCHE.US,D,20150102,000000,20.2882,20.347,20.0659,20.1506,676006.14151749,0
+SCHE.US,D,20150105,000000,20.0749,20.0749,19.7848,19.8207,735083.33648674,0
+SCHE.US,D,20150106,000000,19.7768,19.8625,19.6143,19.726,497009.0220185,0
+SCHE.US,D,20150107,000000,20.0659,20.1606,19.9891,20.1088,347695.95597898,0
+SCHE.US,D,20150108,000000,20.3909,20.5255,20.3809,20.4746,362939.74214269,0
+SCHE.US,D,20150109,000000,20.4995,20.4995,20.2952,20.3909,252249.75157533,0
+SCHE.US,D,20150112,000000,20.347,20.347,20.1686,20.2274,388143.75157695,0
+SCHE.US,D,20150113,000000,20.4477,20.5424,20.1935,20.3291,327413.37421774,0
+SCHE.US,D,20150114,000000,20.2104,20.3221,20.1347,20.2952,299591.15723627,0
+SCHE.US,D,20150115,000000,20.5773,20.6192,20.347,20.3719,279910.46226749,0
+SCHE.US,D,20150116,000000,20.3131,20.5773,20.3131,20.5165,273006.82075797,0
+SCHE.US,D,20150120,000000,20.4995,20.4995,20.3909,20.4397,1173669.2138505,0
+SCHE.US,D,20150121,000000,20.6281,20.8813,20.6012,20.8644,296698.08805385,0
+SCHE.US,D,20150122,000000,21.0089,21.297,20.9312,21.2811,993875.59749612,0
+SCHE.US,D,20150123,000000,21.1714,21.2392,21.0857,21.0937,656856.11007072,0
+SCHE.US,D,20150126,000000,21.0089,21.2143,21,21.1375,526012.94340249,0
+SCHE.US,D,20150127,000000,20.975,21.0937,20.8644,21.0428,736527.86478865,0
+SCHE.US,D,20150128,000000,21.0528,21.0528,20.7298,20.7557,786780.39623579,0
+SCHE.US,D,20150129,000000,20.7966,20.8474,20.6361,20.8225,416559.83019364,0
+SCHE.US,D,20150130,000000,20.4826,20.5344,20.2782,20.3051,359042.52516151,0
+SCHE.US,D,20150202,000000,20.4826,20.6949,20.4656,20.66,1667306.6666865,0
+SCHE.US,D,20150203,000000,20.8066,20.992,20.8066,20.9651,452806.45598024,0
+SCHE.US,D,20150204,000000,20.9411,21.0358,20.8225,20.8305,499021.33019462,0
+SCHE.US,D,20150205,000000,20.8305,21.0089,20.8225,21.0089,455772.75472241,0
+SCHE.US,D,20150206,000000,20.7717,20.8066,20.6102,20.6869,300057.61950043,0
+SCHE.US,D,20150209,000000,20.6192,20.6869,20.5932,20.6521,369879.49685975,0
+SCHE.US,D,20150210,000000,20.6521,20.67,20.5424,20.6361,361341.73270871,0
+SCHE.US,D,20150211,000000,20.4577,20.5843,20.3909,20.5344,302562.47170172,0
+SCHE.US,D,20150212,000000,20.7627,20.9651,20.7627,20.9571,288413.11635564,0
+SCHE.US,D,20150213,000000,21.0279,21.1615,21.0279,21.1615,338566.33648202,0
+SCHE.US,D,20150217,000000,21.1086,21.1455,20.975,21.1086,397467.98113681,0
+SCHE.US,D,20150218,000000,21.0687,21.1525,20.992,21.1186,854826.70755735,0
+SCHE.US,D,20150219,000000,21,21.1525,20.9491,21.0687,332625.71384044,0
+SCHE.US,D,20150220,000000,20.983,21.1615,20.9411,21.1375,351143.76415513,0
+SCHE.US,D,20150223,000000,21.0279,21.0608,20.9411,20.9491,387164.68239455,0
+SCHE.US,D,20150224,000000,21.1455,21.2901,20.992,21.2721,643120.05032213,0
+SCHE.US,D,20150225,000000,21.2143,21.2292,21.1455,21.1963,513356.26730171,0
+SCHE.US,D,20150226,000000,21.2392,21.2392,21.1375,21.1375,425159.78931324,0
+SCHE.US,D,20150227,000000,21.1874,21.2901,21.1455,21.1615,474430.24214402,0
+SCHE.US,D,20150302,000000,21.1455,21.1455,21.0608,21.1455,661768.50944185,0
+SCHE.US,D,20150303,000000,21.0428,21.0528,20.9411,20.9571,325115.16981519,0
+SCHE.US,D,20150304,000000,20.8903,20.8903,20.6192,20.7468,551238.01887449,0
+SCHE.US,D,20150305,000000,20.7627,20.7717,20.6102,20.67,376674.79874663,0
+SCHE.US,D,20150306,000000,20.5165,20.5165,20.3051,20.347,459658.93711239,0
+SCHE.US,D,20150309,000000,20.3909,20.4068,20.2703,20.2782,373612.19811766,0
+SCHE.US,D,20150310,000000,20.0071,20.0151,19.8625,19.8705,601147.47484993,0
+SCHE.US,D,20150311,000000,19.9562,20.032,19.9044,20.0071,746402.82076361,0
+SCHE.US,D,20150312,000000,20.2274,20.2533,20.0838,20.1167,431527.75157747,0
+SCHE.US,D,20150313,000000,19.9732,19.9732,19.7928,19.8885,596322.34906371,0
+SCHE.US,D,20150316,000000,20.0569,20.1267,20.0151,20.1088,477314.28302455,0
+SCHE.US,D,20150317,000000,20.0659,20.2533,20.0151,20.2374,562068.97170481,0
+SCHE.US,D,20150318,000000,20.2104,20.7807,20.1686,20.7129,520044.2327106,0
+SCHE.US,D,20150319,000000,20.5344,20.5344,20.3291,20.3979,410809.80503634,0
+SCHE.US,D,20150320,000000,20.6012,20.6869,20.5344,20.6192,483790.58491142,0
+SCHE.US,D,20150323,000000,20.6869,20.7557,20.6431,20.7208,403041.45283499,0
+SCHE.US,D,20150324,000000,20.7717,20.8135,20.7388,20.7896,388915.16981595,0
+SCHE.US,D,20150325,000000,20.6949,20.8066,20.4577,20.4656,438118.4119549,0
+SCHE.US,D,20150326,000000,20.4397,20.4397,20.2533,20.3221,431879.85535106,0
+SCHE.US,D,20150327,000000,20.364,20.4068,20.3131,20.364,373612.19811766,0
+SCHE.US,D,20150330,000000,20.5843,20.7966,20.5843,20.7627,358193.86478414,0
+SCHE.US,D,20150331,000000,20.6521,20.7896,20.6192,20.6949,518521.45912567,0
+SCHE.US,D,20150401,000000,20.8903,21.0279,20.8564,21.0089,448595.25472232,0
+SCHE.US,D,20150402,000000,21.1714,21.3489,21.1525,21.306,458716.98428219,0
+SCHE.US,D,20150406,000000,21.4864,21.6988,21.4864,21.5771,517103.01258478,0
+SCHE.US,D,20150407,000000,21.5692,21.63,21.5203,21.5203,497813.54403109,0
+SCHE.US,D,20150408,000000,21.9779,22.0616,21.8842,21.9779,470607.25786724,0
+SCHE.US,D,20150409,000000,22.0885,22.266,22.0885,22.266,804356.49372027,0
+SCHE.US,D,20150410,000000,22.1723,22.2231,22.1135,22.2141,378085.22013029,0
+SCHE.US,D,20150413,000000,22.3517,22.4105,22.1045,22.1404,448595.25472232,0
+SCHE.US,D,20150414,000000,22.1304,22.2141,22.0198,22.1643,476137.59434529,0
+SCHE.US,D,20150415,000000,22.1723,22.3009,22.0955,22.3009,396649.41509906,0
+SCHE.US,D,20150416,000000,22.3517,22.565,22.3168,22.4703,413809.2075521,0
+SCHE.US,D,20150417,000000,22.0108,22.0706,21.9181,22.0357,624336.1666741,0
+SCHE.US,D,20150420,000000,21.9859,22.0198,21.943,21.9689,349879.80189096,0
+SCHE.US,D,20150421,000000,22.1723,22.2231,22.1404,22.1573,502366.81761605,0
+SCHE.US,D,20150422,000000,22.3009,22.4105,22.249,22.4016,345882.27044437,0
+SCHE.US,D,20150423,000000,22.3168,22.5551,22.2829,22.5212,470017.40881063,0
+SCHE.US,D,20150424,000000,22.6478,22.6478,22.5551,22.5989,439494.72642033,0
+SCHE.US,D,20150427,000000,22.7355,22.7764,22.6657,22.7006,908841.03145737,0
+SCHE.US,D,20150428,000000,22.7844,22.8113,22.6817,22.7764,339004.71069586,0
+SCHE.US,D,20150429,000000,22.59,22.6149,22.4783,22.5381,493559.20755305,0
+SCHE.US,D,20150430,000000,22.3168,22.3437,22.2052,22.2141,567481.94025833,0
+SCHE.US,D,20150501,000000,22.257,22.4016,22.2321,22.4016,1167453.7295737,0
+SCHE.US,D,20150504,000000,22.4354,22.4783,22.3587,22.4624,1085409.5377488,0
+SCHE.US,D,20150505,000000,22.3587,22.3766,22.2321,22.2411,490264.88050898,0
+SCHE.US,D,20150506,000000,22.275,22.275,21.8922,21.952,467960.96226973,0
+SCHE.US,D,20150507,000000,21.8343,21.935,21.7656,21.935,470491.89623202,0
+SCHE.US,D,20150508,000000,22.1723,22.3248,22.1723,22.249,466016.86793008,0
+SCHE.US,D,20150511,000000,22.266,22.266,22.0536,22.0536,500269.24214432,0
+SCHE.US,D,20150512,000000,21.9251,22.0357,21.8682,21.9948,346768.04717394,0
+SCHE.US,D,20150513,000000,22.2321,22.2321,22.0028,22.0287,509616.54403123,0
+SCHE.US,D,20150514,000000,22.1902,22.249,22.1404,22.2231,573367.38994394,0
+SCHE.US,D,20150515,000000,22.249,22.4444,22.2321,22.4205,441979.51572854,0
+SCHE.US,D,20150518,000000,22.3587,22.3587,22.2321,22.2411,383336.6823945,0
+SCHE.US,D,20150519,000000,22.2919,22.3009,22.2411,22.2829,373579.09434407,0
+SCHE.US,D,20150520,000000,22.2231,22.3168,22.1643,22.257,377852.49057054,0
+SCHE.US,D,20150521,000000,22.1304,22.1972,22.0885,22.1812,409866.84906149,0
+SCHE.US,D,20150522,000000,22.3009,22.3009,22.2052,22.2411,313934.11950059,0
+SCHE.US,D,20150526,000000,22.1404,22.1484,21.8682,21.9021,509917.48742746,0
+SCHE.US,D,20150527,000000,21.8004,21.9948,21.7656,21.9859,325821.38365168,0
+SCHE.US,D,20150528,000000,21.6808,21.7067,21.5024,21.611,917031.70755809,0
+SCHE.US,D,20150529,000000,21.6041,21.6549,21.4326,21.4426,331001.62264545,0
+SCHE.US,D,20150601,000000,21.4944,21.4944,21.3319,21.3997,1875383.9465632,0
+SCHE.US,D,20150602,000000,21.314,21.5114,21.297,21.4326,606856.37107641,0
+SCHE.US,D,20150603,000000,21.3668,21.3917,21.297,21.3229,284388.50000339,0
+SCHE.US,D,20150604,000000,21.1525,21.2053,21,21.0179,307459.82390303,0
+SCHE.US,D,20150605,000000,20.7966,20.9651,20.7717,20.9152,1201589.739008,0
+SCHE.US,D,20150608,000000,20.9491,20.983,20.8813,20.8983,295923.66038088,0
+SCHE.US,D,20150609,000000,20.8225,20.8395,20.7557,20.7717,267895.79874533,0
+SCHE.US,D,20150610,000000,20.983,21.1026,20.9651,21.0608,273888.58490892,0
+SCHE.US,D,20150611,000000,20.975,21.0608,20.9491,21.0358,528400.42767925,0
+SCHE.US,D,20150612,000000,21.0358,21.0687,20.9491,21.0608,307459.82390303,0
+SCHE.US,D,20150615,000000,20.8395,20.8395,20.7627,20.7966,274852.60692151,0
+SCHE.US,D,20150616,000000,20.7627,20.8903,20.7468,20.8644,365961.21384084,0
+SCHE.US,D,20150617,000000,20.8474,21.0608,20.7557,20.9571,274030.02830515,0
+SCHE.US,D,20150618,000000,21.0937,21.2053,21.0687,21.1525,329943.30503538,0
+SCHE.US,D,20150619,000000,21.0428,21.0937,20.9491,20.9651,231065.34277005,0
+SCHE.US,D,20150622,000000,21.2482,21.297,21.2053,21.2392,293921.3836513,0
+SCHE.US,D,20150623,000000,21.3917,21.4326,21.3229,21.4326,343416.54088459,0
+SCHE.US,D,20150624,000000,21.4426,21.4775,21.3229,21.3229,346422.96541293,0
+SCHE.US,D,20150625,000000,21.3668,21.3838,21.2482,21.2562,360075.76415523,0
+SCHE.US,D,20150626,000000,21.1525,21.1615,21.0279,21.0528,389502.0094386,0
+SCHE.US,D,20150629,000000,20.67,20.7807,20.5603,20.5603,405631.57233188,0
+SCHE.US,D,20150630,000000,20.9571,20.9571,20.7896,20.8813,404475.94969035,0
+SCHE.US,D,20150701,000000,20.983,20.983,20.7208,20.7807,891538.79246345,0
+SCHE.US,D,20150702,000000,20.9491,21,20.8813,20.9411,230123.38993985,0
+SCHE.US,D,20150706,000000,20.3909,20.4906,20.2882,20.3719,500150.87107514,0
+SCHE.US,D,20150707,000000,19.9792,20.032,19.6582,20.0071,1292697.3427827,0
+SCHE.US,D,20150708,000000,19.4718,19.5475,19.2764,19.2764,751934.16038632,0
+SCHE.US,D,20150709,000000,19.8267,19.9313,19.6582,19.6582,856460.83019888,0
+SCHE.US,D,20150710,000000,20.1347,20.2374,20.049,20.2015,360898.34277159,0
+SCHE.US,D,20150713,000000,20.347,20.3809,20.2703,20.3809,408925.89937594,0
+SCHE.US,D,20150714,000000,20.3291,20.4397,20.2533,20.4238,393856.66038205,0
+SCHE.US,D,20150715,000000,20.2952,20.3221,20.1775,20.1855,740255.55032328,0
+SCHE.US,D,20150716,000000,20.3909,20.4397,20.338,20.4298,248015.47799038,0
+SCHE.US,D,20150717,000000,20.4746,20.5165,20.3979,20.4148,249545.27358788,0
+SCHE.US,D,20150720,000000,20.2882,20.338,20.1855,20.2882,385735.20126246,0
+SCHE.US,D,20150721,000000,20.356,20.3979,20.2882,20.2882,259670.01258171,0
+SCHE.US,D,20150722,000000,20.1775,20.1775,20.024,20.049,328528.8710731,0
+SCHE.US,D,20150723,000000,20.0071,20.0569,19.8785,19.9134,337124.81761408,0
+SCHE.US,D,20150724,000000,19.6831,19.7509,19.5136,19.6243,354895.52516146,0
+SCHE.US,D,20150727,000000,19.1907,19.2584,19.0969,19.1458,1131433.8144789,0
+SCHE.US,D,20150728,000000,19.2674,19.3252,19.1458,19.3252,609150.56290034,0
+SCHE.US,D,20150729,000000,19.3681,19.5475,19.3173,19.5136,429525.47484788,0
+SCHE.US,D,20150730,000000,19.3432,19.395,19.2584,19.395,366667.42767732,0
+SCHE.US,D,20150731,000000,19.5386,19.6073,19.4458,19.5057,383973.67924986,0
+SCHE.US,D,20150803,000000,19.3093,19.3252,19.1558,19.2166,732746.00944269,0
+SCHE.US,D,20150804,000000,19.3332,19.403,19.1996,19.2674,757937.9811411,0
+SCHE.US,D,20150805,000000,19.4877,19.4877,19.2844,19.3252,305810.65409169,0
+SCHE.US,D,20150806,000000,19.2245,19.2245,19.1139,19.1637,417890.00000498,0
+SCHE.US,D,20150807,000000,19.1458,19.2245,19.1298,19.1637,330766.88679639,0
+SCHE.US,D,20150810,000000,19.2425,19.5226,19.2425,19.5136,789483.87107859,0
+SCHE.US,D,20150811,000000,19.1219,19.1398,18.9634,19.1139,808470.38994674,0
+SCHE.US,D,20150812,000000,18.8098,18.8158,18.6813,18.8098,1348607.610079,0
+SCHE.US,D,20150813,000000,18.7929,18.8677,18.75,18.766,483436.47484853,0
+SCHE.US,D,20150814,000000,18.8427,18.8677,18.7839,18.8158,596085.60692534,0
+SCHE.US,D,20150817,000000,18.5447,18.6474,18.5297,18.6155,1779665.8899583,0
+SCHE.US,D,20150818,000000,18.435,18.4619,18.3433,18.4201,751108.57233599,0
+SCHE.US,D,20150819,000000,18.2825,18.3433,18.0512,18.2048,1713159.4056808,0
+SCHE.US,D,20150820,000000,17.9515,18.0014,17.8658,17.8828,902720.8459227,0
+SCHE.US,D,20150821,000000,17.6794,17.6874,17.3305,17.3474,1277984.220141,0
+SCHE.US,D,20150824,000000,16.1851,16.9896,15.6069,16.547,3086368.1352569,0
+SCHE.US,D,20150825,000000,17.3803,17.5269,16.7005,16.7005,1276451.4151095,0
+SCHE.US,D,20150826,000000,17.1002,17.2956,16.8301,17.2956,908606.29560831,0
+SCHE.US,D,20150827,000000,17.5867,17.9944,17.5867,17.9944,1382272.1415259,0
+SCHE.US,D,20150828,000000,17.6964,17.8658,17.6794,17.798,882004.90567088,0
+SCHE.US,D,20150831,000000,17.6874,17.7621,17.501,17.7472,781833.88994642,0
+SCHE.US,D,20150901,000000,17.2717,17.3385,17.0075,17.0843,1296345.7798897,0
+SCHE.US,D,20150902,000000,17.2717,17.2956,17.0843,17.2956,761704.78931725,0
+SCHE.US,D,20150903,000000,17.3215,17.5508,17.3056,17.3554,905194.60063971,0
+SCHE.US,D,20150904,000000,17.0494,17.0663,16.7882,16.865,758527.83019771,0
+SCHE.US,D,20150908,000000,17.2717,17.3803,17.2029,17.3554,865053.7673059,0
+SCHE.US,D,20150909,000000,17.5867,17.6625,17.2468,17.2468,767002.39623555,0
+SCHE.US,D,20150910,000000,17.2119,17.5428,17.2119,17.4412,638156.49057364,0
+SCHE.US,D,20150911,000000,17.3893,17.501,17.3474,17.501,434350.6006341,0
+SCHE.US,D,20150914,000000,17.501,17.5269,17.3714,17.5179,1672430.7295797,0
+SCHE.US,D,20150915,000000,17.5179,17.6704,17.483,17.6535,908961.40881586,0
+SCHE.US,D,20150916,000000,17.8588,18.0612,17.8319,18.0183,705321.03774425,0
+SCHE.US,D,20150917,000000,17.8828,18.3513,17.8389,18.0283,580852.85535283,0
+SCHE.US,D,20150918,000000,17.8389,17.9256,17.6016,17.6196,594202.70440959,0
+SCHE.US,D,20150921,000000,17.7621,17.7621,17.6016,17.6874,533346.93396862,0
+SCHE.US,D,20150922,000000,17.3056,17.3474,17.2029,17.3215,492028.40881089,0
+SCHE.US,D,20150923,000000,17.2119,17.2468,17.0594,17.0753,714694.42139216,0
+SCHE.US,D,20150924,000000,16.8371,17.0753,16.7344,17.0494,995857.81133262,0
+SCHE.US,D,20150925,000000,17.2278,17.2378,16.9567,16.9826,427054.72956484,0
+SCHE.US,D,20150928,000000,16.856,16.856,16.5739,16.6088,963168.33648946,0
+SCHE.US,D,20150929,000000,16.6855,16.8032,16.6167,16.7533,468014.12893639,0
+SCHE.US,D,20150930,000000,17.0843,17.2029,17.0404,17.178,725331.76730424,0
+SCHE.US,D,20151001,000000,17.2278,17.3136,17.0843,17.2119,464602.4339678,0
+SCHE.US,D,20151002,000000,17.1431,17.6535,17.1002,17.6455,486735.81761586,0
+SCHE.US,D,20151005,000000,17.8389,18.0443,17.8319,18.0183,992521.35221308,0
+SCHE.US,D,20151006,000000,17.9515,18.0443,17.9256,18.0094,389386.64780338,0
+SCHE.US,D,20151007,000000,18.4011,18.5796,18.3333,18.4699,530936.37736482,0
+SCHE.US,D,20151008,000000,18.3254,18.6723,18.3164,18.6404,586314.97799441,0
+SCHE.US,D,20151009,000000,18.7241,18.8258,18.6324,18.6813,511686.03145264,0
+SCHE.US,D,20151012,000000,18.7321,18.7411,18.5796,18.5895,1203640.166681,0
+SCHE.US,D,20151013,000000,18.3333,18.5108,18.2656,18.2656,428583.52201768,0
+SCHE.US,D,20151014,000000,18.3932,18.4789,18.3593,18.4261,473078.00315029,0
+SCHE.US,D,20151015,000000,18.6543,18.8098,18.5636,18.8098,711560.59749275,0
+SCHE.US,D,20151016,000000,18.6972,18.8427,18.6902,18.8338,286271.40251913,0
+SCHE.US,D,20151019,000000,18.6723,18.6723,18.5547,18.6065,415678.06604269,0
+SCHE.US,D,20151020,000000,18.6065,18.6543,18.5447,18.5975,441650.48428199,0
+SCHE.US,D,20151021,000000,18.5297,18.5377,18.3593,18.3762,379617.0220171,0
+SCHE.US,D,20151022,000000,18.6065,18.758,18.5796,18.7321,637167.3899447,0
+SCHE.US,D,20151023,000000,18.8677,18.8846,18.775,18.8427,336533.96541281,0
+SCHE.US,D,20151026,000000,18.775,18.775,18.6234,18.6404,488851.44969136,0
+SCHE.US,D,20151027,000000,18.5208,18.5208,18.4111,18.4619,384679.89308634,0
+SCHE.US,D,20151028,000000,18.4789,18.5895,18.1898,18.3164,475078.27359056,0
+SCHE.US,D,20151029,000000,18.13,18.1629,18.0791,18.0951,527931.95912579,0
+SCHE.US,D,20151030,000000,18.1818,18.1818,18.0951,18.113,387503.74528763,0
+SCHE.US,D,20151102,000000,18.2307,18.4111,18.1898,18.3932,1651795.0409002,0
+SCHE.US,D,20151103,000000,18.3593,18.6902,18.3164,18.6324,560403.751579,0
+SCHE.US,D,20151104,000000,18.758,18.7839,18.4958,18.5547,427108.89937616,0
+SCHE.US,D,20151105,000000,18.5297,18.6065,18.453,18.5377,377613.74214286,0
+SCHE.US,D,20151106,000000,18.1898,18.3513,18.0951,18.3254,979585.80189846,0
+SCHE.US,D,20151109,000000,18.0951,18.14,17.8927,17.9167,763147.31132985,0
+SCHE.US,D,20151110,000000,17.8389,17.9087,17.7901,17.8658,1009368.163534,0
+SCHE.US,D,20151111,000000,17.9944,17.9944,17.8658,17.8997,378674.06604225,0
+SCHE.US,D,20151112,000000,17.8389,17.9346,17.7392,17.7472,536762.64151583,0
+SCHE.US,D,20151113,000000,17.6455,17.6625,17.4671,17.5179,574309.34277414,0
+SCHE.US,D,20151116,000000,17.5678,17.8588,17.5678,17.8588,459071.09434509,0
+SCHE.US,D,20151117,000000,17.9087,17.9087,17.7562,17.806,1520819.4591376,0
+SCHE.US,D,20151118,000000,17.7901,17.9695,17.7472,17.9515,1372973.993727,0
+SCHE.US,D,20151119,000000,18.0183,18.121,18.0014,18.0512,1023140.3364902,0
+SCHE.US,D,20151120,000000,18.2307,18.3254,18.1988,18.2307,971582.71384805,0
+SCHE.US,D,20151123,000000,18.1898,18.1988,18.0612,18.0861,725920.61321619,0
+SCHE.US,D,20151124,000000,17.9605,18.1818,17.9426,18.14,1669840.6100828,0
+SCHE.US,D,20151125,000000,18.0183,18.0183,17.9426,17.9775,644582.6352278,0
+SCHE.US,D,20151127,000000,17.7562,17.7562,17.6286,17.6286,227182.16981403,0
+SCHE.US,D,20151130,000000,17.6106,17.6625,17.5508,17.6535,681779.23900183,0
+SCHE.US,D,20151201,000000,17.7043,17.7621,17.6794,17.7562,935770.44969668,0
+SCHE.US,D,20151202,000000,17.6874,17.7043,17.5269,17.5777,728060.32076339,0
+SCHE.US,D,20151203,000000,17.6794,17.6964,17.476,17.5339,898734.34906731,0
+SCHE.US,D,20151204,000000,17.4481,17.6455,17.3993,17.6106,664829.1037815,0
+SCHE.US,D,20151207,000000,17.483,17.5269,17.3056,17.3654,1885959.0975067,0
+SCHE.US,D,20151208,000000,17.0255,17.17,16.9896,17.1511,1805165.8270655,0
+SCHE.US,D,20151209,000000,17.1271,17.2886,17.0075,17.0324,1404522.8930985,0
+SCHE.US,D,20151210,000000,16.9477,17.0075,16.8371,16.865,1100828.8742269,0
+SCHE.US,D,20151211,000000,16.523,16.523,16.3715,16.3795,1593799.235868,0
+SCHE.US,D,20151214,000000,16.5819,16.6337,16.4134,16.6337,1625578.8585099,0
+SCHE.US,D,20151215,000000,16.8371,16.9746,16.8371,16.8969,1926921.5063123,0
+SCHE.US,D,20151216,000000,16.9896,17.2547,16.9038,17.1939,1204649.330203,0
+SCHE.US,D,20151217,000000,17.2378,17.2617,17.0165,17.0324,1150385.2232841,0
+SCHE.US,D,20151218,000000,16.9985,17.0843,16.9308,16.9387,1449486.8459292,0
+SCHE.US,D,20151221,000000,17.1012,17.1451,16.9198,17.0324,2848294.8239333,0
+SCHE.US,D,20151222,000000,17.0324,17.1541,17.0165,17.1301,1577892.371088,0
+SCHE.US,D,20151223,000000,17.2587,17.3903,17.2587,17.3714,1836395.726437,0
+SCHE.US,D,20151224,000000,17.2876,17.3803,17.2876,17.3375,526827.49686162,0
+SCHE.US,D,20151228,000000,17.2069,17.2767,17.164,17.2238,1747842.1289516,0
+SCHE.US,D,20151229,000000,17.2687,17.3116,17.2238,17.2687,2353472.6572607,0
+SCHE.US,D,20151230,000000,17.0863,17.1301,16.9975,17.0075,1753018.3553668,0
+SCHE.US,D,20151231,000000,17.0255,17.0863,16.9736,16.9886,1330854.9591354,0
+SCHE.US,D,20160104,000000,16.5968,16.5968,16.3984,16.4832,1589639.1949875,0
+SCHE.US,D,20160105,000000,16.5719,16.6157,16.5111,16.5809,839240.8490666,0
+SCHE.US,D,20160106,000000,16.3287,16.3645,16.215,16.2938,667873.6478067,0
+SCHE.US,D,20160107,000000,15.902,16.0645,15.7545,15.7634,1830362.8144872,0
+SCHE.US,D,20160108,000000,15.895,15.9199,15.58,15.6139,1256946.2704552,0
+SCHE.US,D,20160111,000000,15.7285,15.7285,15.4394,15.58,2292836.575499,0
+SCHE.US,D,20160112,000000,15.7196,15.7634,15.4763,15.6059,1039849.7169935,0
+SCHE.US,D,20160113,000000,15.7545,15.7874,15.3876,15.4225,1874055.7830412,0
+SCHE.US,D,20160114,000000,15.4394,15.7096,15.3527,15.6488,1616465.2893274,0
+SCHE.US,D,20160115,000000,15.0307,15.1254,14.8563,15.0228,1440152.5849228,0
+SCHE.US,D,20160119,000000,15.3527,15.3697,15.0756,15.1962,1582843.8931006,0
+SCHE.US,D,20160120,000000,14.8663,14.9958,14.6061,14.9001,2273375.5692095,0
+SCHE.US,D,20160121,000000,14.8483,15.0846,14.7436,14.9001,1337371.3868084,0
+SCHE.US,D,20160122,000000,15.3099,15.3697,15.2401,15.3627,2068163.2704649,0
+SCHE.US,D,20160125,000000,15.2839,15.3378,15.1354,15.1354,844571.55975849,0
+SCHE.US,D,20160126,000000,15.2401,15.3976,15.2132,15.3786,939865.28617472,0
+SCHE.US,D,20160127,000000,15.3348,15.5182,15.2132,15.2839,672099.89623442,0
+SCHE.US,D,20160128,000000,15.58,15.6059,15.4056,15.5182,647828.81132847,0
+SCHE.US,D,20160129,000000,15.8322,16.0914,15.8153,16.0665,964565.71699262,0
+SCHE.US,D,20160201,000000,15.8222,15.9638,15.7794,15.9199,1679867.0409005,0
+SCHE.US,D,20160202,000000,15.6488,15.6578,15.4056,15.4315,1450452.8742311,0
+SCHE.US,D,20160203,000000,15.58,15.8581,15.3348,15.8412,4814466.3711265,0
+SCHE.US,D,20160204,000000,15.9359,16.1273,15.8631,15.9718,1113775.4591328,0
+SCHE.US,D,20160205,000000,15.9718,15.9718,15.7953,15.8512,937627.27045142,0
+SCHE.US,D,20160208,000000,15.6488,15.6757,15.4394,15.6219,706159.66667508,0
+SCHE.US,D,20160209,000000,15.3527,15.5621,15.274,15.4185,572522.74214518,0
+SCHE.US,D,20160210,000000,15.5182,15.7285,15.4584,15.4923,874298.74843809,0
+SCHE.US,D,20160211,000000,15.2042,15.3348,15.1175,15.265,626229.10063639,0
+SCHE.US,D,20160212,000000,15.3437,15.5023,15.2999,15.4923,640577.07862398,0
+SCHE.US,D,20160216,000000,15.8153,15.8512,15.7196,15.8322,742004.03145538,0
+SCHE.US,D,20160217,000000,15.9718,16.1911,15.9239,16.1452,922266.11636319,0
+SCHE.US,D,20160218,000000,16.1911,16.219,16.0426,16.0754,658267.53459904,0
+SCHE.US,D,20160219,000000,15.9897,16.0715,15.9229,16.0146,1145433.7012715,0
+SCHE.US,D,20160222,000000,16.206,16.3805,16.205,16.3725,787064.2861729,0
+SCHE.US,D,20160223,000000,16.215,16.215,16.0246,16.0336,630014.96856096,0
+SCHE.US,D,20160224,000000,15.7874,16.0585,15.6936,16.0077,406891.52201743,0
+SCHE.US,D,20160225,000000,15.9718,16.0665,15.8691,16.0495,346617.57547583,0
+SCHE.US,D,20160226,000000,16.1452,16.1452,15.895,15.895,567751.78617029,0
+SCHE.US,D,20160229,000000,16.0336,16.1811,16.0146,16.0146,465960.69182945,0
+SCHE.US,D,20160301,000000,16.3466,16.6237,16.3287,16.5968,736689.37107796,0
+SCHE.US,D,20160302,000000,16.6068,16.8929,16.6068,16.8749,788608.12579556,0
+SCHE.US,D,20160303,000000,16.851,17.0863,16.851,17.0863,474116.25786728,0
+SCHE.US,D,20160304,000000,17.2338,17.5388,17.2049,17.4601,801082.22956929,0
+SCHE.US,D,20160307,000000,17.2876,17.5129,17.2876,17.4162,885238.04089105,0
+SCHE.US,D,20160308,000000,17.2527,17.2687,17.0992,17.164,741260.70126669,0
+SCHE.US,D,20160309,000000,17.2428,17.3554,17.2069,17.2527,381513.968558,0
+SCHE.US,D,20160310,000000,17.2777,17.3285,16.9936,17.2238,766748.60063806,0
+SCHE.US,D,20160311,000000,17.4252,17.5947,17.4252,17.5737,477951.27987991,0
+SCHE.US,D,20160314,000000,17.505,17.5907,17.4252,17.486,453565.83648339,0
+SCHE.US,D,20160315,000000,17.1889,17.1989,17.0863,17.173,603614.20755436,0
+SCHE.US,D,20160316,000000,17.0604,17.5299,17.0075,17.5129,630067.13208298,0
+SCHE.US,D,20160317,000000,17.6784,17.9226,17.6256,17.8778,794817.59120444,0
+SCHE.US,D,20160318,000000,18.0173,18.0712,17.9476,17.9924,412060.72642,0
+SCHE.US,D,20160321,000000,18.0084,18.1041,17.9825,18.0712,327047.22641899,0
+SCHE.US,D,20160322,000000,17.9226,18.0861,17.8877,18.0084,441662.52201784,0
+SCHE.US,D,20160323,000000,17.8618,17.8618,17.6884,17.7043,387051.32704864,0
+SCHE.US,D,20160324,000000,17.5468,17.6874,17.479,17.6874,316440.97799119,0
+SCHE.US,D,20160328,000000,17.7402,17.7402,17.6515,17.7133,343381.4308217,0
+SCHE.US,D,20160329,000000,17.6076,17.9137,17.5388,17.9137,728345.21384515,0
+SCHE.US,D,20160330,000000,18.1928,18.2357,18.0871,18.1061,862647.22328072,0
+SCHE.US,D,20160331,000000,18.2008,18.2446,18.0791,18.0961,401279.93082239,0
+SCHE.US,D,20160401,000000,17.799,18.1529,17.7462,18.132,601640.01887509,0
+SCHE.US,D,20160404,000000,18.1061,18.1061,17.8877,17.8877,416367.22642005,0
+SCHE.US,D,20160405,000000,17.6445,17.6954,17.5428,17.5827,700513.9685618,0
+SCHE.US,D,20160406,000000,17.5299,17.7631,17.4601,17.7572,621085.97799482,0
+SCHE.US,D,20160407,000000,17.5558,17.5558,17.3803,17.4252,558734.51887458,0
+SCHE.US,D,20160408,000000,17.7731,17.809,17.6784,17.7233,764991.09120408,0
+SCHE.US,D,20160411,000000,18.0084,18.0712,17.9386,17.9486,488252.57233286,0
+SCHE.US,D,20160412,000000,18.0273,18.2835,17.9715,18.2357,1041584.1541005,0
+SCHE.US,D,20160413,000000,18.4789,18.5776,18.4719,18.5776,1106892.883661,0
+SCHE.US,D,20160414,000000,18.5058,18.5487,18.454,18.4789,398720.90880978,0
+SCHE.US,D,20160415,000000,18.4629,18.4978,18.3752,18.3922,468238.83333891,0
+SCHE.US,D,20160418,000000,18.3413,18.5487,18.2885,18.4629,377112.16981581,0
+SCHE.US,D,20160419,000000,18.5776,18.7311,18.5776,18.6952,631683.19812073,0
+SCHE.US,D,20160420,000000,18.5576,18.7142,18.4789,18.5138,490402.3113266,0
+SCHE.US,D,20160421,000000,18.5397,18.5965,18.3842,18.4261,379364.22956427,0
+SCHE.US,D,20160422,000000,18.3314,18.4789,18.3074,18.3493,516185.13522627,0
+SCHE.US,D,20160425,000000,18.3413,18.3662,18.1928,18.2267,450639.66352738,0
+SCHE.US,D,20160426,000000,18.3493,18.4111,18.3074,18.4111,676235.86164328,0
+SCHE.US,D,20160427,000000,18.3662,18.5576,18.3104,18.5228,376032.786168,0
+SCHE.US,D,20160428,000000,18.3314,18.5058,18.3074,18.3314,493329.48742726,0
+SCHE.US,D,20160429,000000,18.2975,18.3603,18.1499,18.2795,328663.29245675,0
+SCHE.US,D,20160502,000000,18.2357,18.2745,18.137,18.2267,900164.83334406,0
+SCHE.US,D,20160503,000000,17.9316,17.9316,17.7133,17.7233,469744.55346472,0
+SCHE.US,D,20160504,000000,17.6605,17.6605,17.4601,17.486,708205.07862479,0
+SCHE.US,D,20160505,000000,17.6445,17.6515,17.4302,17.4701,667405.17925323,0
+SCHE.US,D,20160506,000000,17.4162,17.5468,17.3903,17.5209,886518.05346968,0
+SCHE.US,D,20160509,000000,17.486,17.486,17.2019,17.2687,708335.48742982,0
+SCHE.US,D,20160510,000000,17.4601,17.6166,17.4362,17.6166,403848.98428154,0
+SCHE.US,D,20160511,000000,17.5827,17.6904,17.5388,17.5827,608930.87422109,0
+SCHE.US,D,20160512,000000,17.6954,17.7003,17.4701,17.5558,511188.4717042,0
+SCHE.US,D,20160513,000000,17.4162,17.486,17.2159,17.2527,749730.25158126,0
+SCHE.US,D,20160516,000000,17.4162,17.505,17.3943,17.4422,1090960.9402646,0
+SCHE.US,D,20160517,000000,17.4162,17.4601,17.2946,17.3465,1328510.6100787,0
+SCHE.US,D,20160518,000000,17.2687,17.4352,17.1202,17.2159,1476608.8679421,0
+SCHE.US,D,20160519,000000,17.0504,17.0773,16.9377,17.0504,586495.54403214,0
+SCHE.US,D,20160520,000000,17.2069,17.2687,17.181,17.2159,617721.43082497,0
+SCHE.US,D,20160523,000000,17.1989,17.2338,17.1361,17.1451,740130.15724152,0
+SCHE.US,D,20160524,000000,17.2338,17.3714,17.2338,17.3465,794600.91195915,0
+SCHE.US,D,20160525,000000,17.5209,17.5907,17.486,17.5129,551600.15409462,0
+SCHE.US,D,20160526,000000,17.6605,17.6784,17.5468,17.6256,329954.33962657,0
+SCHE.US,D,20160527,000000,17.6954,17.7113,17.5807,17.6076,330282.36792846,0
+SCHE.US,D,20160531,000000,17.6345,17.7302,17.6076,17.6605,836124.07862631,0
+SCHE.US,D,20160601,000000,17.6076,17.7043,17.5209,17.6515,572028.19183071,0
+SCHE.US,D,20160602,000000,17.6605,17.8259,17.6345,17.7921,351820.88679664,0
+SCHE.US,D,20160603,000000,17.9226,18.0712,17.8618,18.0612,625182.82076216,0
+SCHE.US,D,20160606,000000,18.114,18.2446,18.0353,18.2177,958127.53460261,0
+SCHE.US,D,20160607,000000,18.3224,18.435,18.3224,18.4111,860469.39623667,0
+SCHE.US,D,20160608,000000,18.5138,18.5776,18.4968,18.5576,318856.55031826,0
+SCHE.US,D,20160609,000000,18.3573,18.3742,18.2885,18.3413,399204.42453306,0
+SCHE.US,D,20160610,000000,18.0433,18.0512,17.8509,17.9037,448917.26415629,0
+SCHE.US,D,20160613,000000,17.6704,17.818,17.6704,17.6784,699334.27044858,0
+SCHE.US,D,20160614,000000,17.6345,17.6904,17.4601,17.5907,882929.80504196,0
+SCHE.US,D,20160615,000000,17.7402,17.8977,17.6954,17.7402,670762.70441051,0
+SCHE.US,D,20160616,000000,17.479,17.7003,17.3375,17.6784,684377.38365595,0
+SCHE.US,D,20160617,000000,17.7482,17.7831,17.6306,17.7731,519502.53459738,0
+SCHE.US,D,20160620,000000,18.0791,18.1569,18.0273,18.0353,417207.86164019,0
+SCHE.US,D,20160621,000000,18.1419,18.2267,18.0173,18.1758,359689.5534634,0
+SCHE.US,D,20160622,000000,18.2975,18.3483,18.1848,18.2177,566422.6195036,0
+SCHE.US,D,20160623,000000,18.4719,18.6882,18.4011,18.6882,441398.69497381,0
+SCHE.US,D,20160624,000000,17.5987,18.0004,17.5907,17.6475,1751328.0566246,0
+SCHE.US,D,20160627,000000,17.5558,17.5737,17.2587,17.4162,1085492.7987551,0
+SCHE.US,D,20160628,000000,17.809,17.9137,17.7572,17.9137,1189045.4151085,0
+SCHE.US,D,20160629,000000,18.2357,18.3493,18.1848,18.3314,674901.67925332,0
+SCHE.US,D,20160630,000000,18.4011,18.5776,18.3413,18.5337,570601.72013258,0
+SCHE.US,D,20160701,000000,18.6125,18.7042,18.4879,18.6793,546079.84906311,0
+SCHE.US,D,20160705,000000,18.4011,18.4261,18.2705,18.3224,460393.23899919,0
+SCHE.US,D,20160706,000000,18.123,18.3074,18.0273,18.2975,628117.01887541,0
+SCHE.US,D,20160707,000000,18.3224,18.4011,18.1758,18.2267,927101.27359595,0
+SCHE.US,D,20160708,000000,18.4719,18.6384,18.3832,18.6284,462661.34906212,0
+SCHE.US,D,20160711,000000,18.775,18.8537,18.758,18.7939,479087.842773,0
+SCHE.US,D,20160712,000000,19.0361,19.1059,18.9743,19.0631,884136.58806085,0
+SCHE.US,D,20160713,000000,19.0631,19.0631,18.9135,19.0361,392022.91195436,0
+SCHE.US,D,20160714,000000,19.1926,19.3053,19.1737,19.2714,612477.99371799,0
+SCHE.US,D,20160715,000000,19.2545,19.2714,19.1827,19.2545,406030.82390421,0
+SCHE.US,D,20160718,000000,19.1827,19.402,19.1657,19.402,441375.62264677,0
+SCHE.US,D,20160719,000000,19.2545,19.2883,19.1657,19.2186,328096.51572718,0
+SCHE.US,D,20160720,000000,19.2883,19.3751,19.2385,19.3402,347820.34591609,0
+SCHE.US,D,20160721,000000,19.3222,19.3681,19.2275,19.2714,314812.87421759,0
+SCHE.US,D,20160722,000000,19.3581,19.411,19.2804,19.394,593946.9025228,0
+SCHE.US,D,20160725,000000,19.3751,19.3751,19.2275,19.2545,296413.19497208,0
+SCHE.US,D,20160726,000000,19.2804,19.385,19.2714,19.3651,543762.58491214,0
+SCHE.US,D,20160727,000000,19.4209,19.4538,19.2245,19.394,374053.58176546,0
+SCHE.US,D,20160728,000000,19.402,19.402,19.2714,19.3801,519620.90566657,0
+SCHE.US,D,20160729,000000,19.3581,19.5106,19.3053,19.4887,561487.14780543,0
+SCHE.US,D,20160801,000000,19.5156,19.5326,19.388,19.411,950380.24843899,0
+SCHE.US,D,20160802,000000,19.4279,19.4458,19.1777,19.3103,680586.50000811,0
+SCHE.US,D,20160803,000000,19.2006,19.4359,19.1757,19.4209,386486.55660838,0
+SCHE.US,D,20160804,000000,19.4628,19.5934,19.4279,19.5326,333089.16667063,0
+SCHE.US,D,20160805,000000,19.6193,19.7429,19.6014,19.7429,447071.47799275,0
+SCHE.US,D,20160808,000000,19.8566,19.9004,19.8326,19.8765,706342.23900212,0
+SCHE.US,D,20160809,000000,19.9682,20.0818,19.9602,20.02,420407.89308677,0
+SCHE.US,D,20160810,000000,20.0739,20.0978,19.9074,19.9503,824787.54089033,0
+SCHE.US,D,20160811,000000,19.9842,20.2114,19.9842,20.2025,702544.3333417,0
+SCHE.US,D,20160812,000000,20.1696,20.2025,20.037,20.1257,599921.63208262,0
+SCHE.US,D,20160815,000000,20.2732,20.3779,20.2732,20.348,421735.05346414,0
+SCHE.US,D,20160816,000000,20.3251,20.3251,20.1895,20.2294,423825.60692329,0
+SCHE.US,D,20160817,000000,20.1257,20.1805,19.9503,20.1606,503728.08491166,0
+SCHE.US,D,20160818,000000,20.2892,20.3251,20.2234,20.3251,399983.86792929,0
+SCHE.US,D,20160819,000000,20.1257,20.2025,20.03,20.1855,370090.15723711,0
+SCHE.US,D,20160822,000000,20.037,20.037,19.9253,19.9503,611557.10692552,0
+SCHE.US,D,20160823,000000,20.1437,20.1437,19.8466,19.8466,336728.57547571,0
+SCHE.US,D,20160824,000000,19.8466,19.9253,19.7758,19.8905,660955.96227202,0
+SCHE.US,D,20160825,000000,19.8117,19.8954,19.8117,19.8725,536991.35849696,0
+SCHE.US,D,20160826,000000,19.9941,20.1297,19.5754,19.7001,703708.98428511,0
+SCHE.US,D,20160829,000000,19.716,19.8974,19.716,19.8805,564749.37422056,0
+SCHE.US,D,20160830,000000,19.9164,19.9533,19.8027,19.8466,340785.29245689,0
+SCHE.US,D,20160831,000000,19.7758,19.7758,19.5804,19.6542,339737.00629336,0
+SCHE.US,D,20160901,000000,19.6721,19.7758,19.5854,19.7758,635717.84591952,0
+SCHE.US,D,20160902,000000,19.9842,20.0818,19.9602,20.0818,611241.11635948,0
+SCHE.US,D,20160906,000000,20.3341,20.4906,20.2892,20.4567,1206681.7012722,0
+SCHE.US,D,20160907,000000,20.4906,20.4906,20.353,20.4218,623639.98428416,0
+SCHE.US,D,20160908,000000,20.4656,20.4906,20.348,20.3949,988462.62894259,0
+SCHE.US,D,20160909,000000,20.1257,20.1257,19.7758,19.7928,682401.18868737,0
+SCHE.US,D,20160912,000000,19.5675,19.9682,19.5077,19.9253,684906.04088866,0
+SCHE.US,D,20160913,000000,19.6452,19.6721,19.3222,19.4359,633636.32076227,0
+SCHE.US,D,20160914,000000,19.5156,19.6542,19.4718,19.5067,485939.32076051,0
+SCHE.US,D,20160915,000000,19.6452,19.8725,19.5595,19.8376,529334.35535222,0
+SCHE.US,D,20160916,000000,19.6721,19.6991,19.5316,19.6721,365849.86478423,0
+SCHE.US,D,20160919,000000,19.9253,19.9503,19.7848,19.8207,423638.01887297,0
+SCHE.US,D,20160920,000000,19.9503,19.9503,19.8117,19.8207,416162.58491062,0
+SCHE.US,D,20160921,000000,19.9772,20.3091,19.9164,20.2992,523844.14466033,0
+SCHE.US,D,20160922,000000,20.4467,20.4995,20.3191,20.3949,539212.32076114,0
+SCHE.US,D,20160923,000000,20.2194,20.2563,20.1157,20.1257,361456.09119927,0
+SCHE.US,D,20160926,000000,19.9682,19.9772,19.8635,19.8725,430379.15094852,0
+SCHE.US,D,20160927,000000,19.9842,20.0908,19.8775,20.0908,399783.23899847,0
+SCHE.US,D,20160928,000000,20.1257,20.3051,19.9682,20.2992,977855.37737014,0
+SCHE.US,D,20160929,000000,20.1855,20.2184,19.8795,19.9413,391238.45283485,0
+SCHE.US,D,20160930,000000,20.0549,20.1427,19.9772,20.0818,675877.73900176,0
+SCHE.US,D,20161003,000000,20.1078,20.2633,20.0629,20.2294,1888672.6037961,0
+SCHE.US,D,20161004,000000,20.2483,20.3091,19.9891,20.046,1618088.3773778,0
+SCHE.US,D,20161005,000000,20.2294,20.353,20.1855,20.3341,492357.44025744,0
+SCHE.US,D,20161006,000000,20.2025,20.3171,20.1506,20.3091,433610.27987938,0
+SCHE.US,D,20161007,000000,20.3341,20.3341,20.0779,20.2394,635290.50629688,0
+SCHE.US,D,20161010,000000,20.353,20.4656,20.3171,20.4128,495403.99057194,0
+SCHE.US,D,20161011,000000,20.1347,20.1347,19.9164,20.0121,857351.62265172,0
+SCHE.US,D,20161012,000000,19.9682,20.043,19.8994,19.9941,446530.78302419,0
+SCHE.US,D,20161013,000000,19.7499,19.9074,19.6063,19.8466,401735.35849535,0
+SCHE.US,D,20161014,000000,20.037,20.0549,19.8516,19.8905,981497.79560918,0
+SCHE.US,D,20161017,000000,19.8635,19.9253,19.8276,19.8725,1111711.9905793,0
+SCHE.US,D,20161018,000000,20.1945,20.2633,20.1267,20.2294,455307.29560291,0
+SCHE.US,D,20161019,000000,20.3171,20.3949,20.2543,20.3251,745735.72956863,0
+SCHE.US,D,20161020,000000,20.2892,20.36,20.2394,20.3091,350147.64151361,0
+SCHE.US,D,20161021,000000,20.2294,20.3341,20.1706,20.3251,297088.31132429,0
+SCHE.US,D,20161024,000000,20.4656,20.4965,20.36,20.4288,330104.81132469,0
+SCHE.US,D,20161025,000000,20.36,20.4736,20.348,20.4218,385331.93711151,0
+SCHE.US,D,20161026,000000,20.2633,20.343,20.1915,20.2394,580317.17610754,0
+SCHE.US,D,20161027,000000,20.2892,20.2892,20.0998,20.1257,456954.45912494,0
+SCHE.US,D,20161028,000000,20.1257,20.1686,19.9253,19.9941,763413.14466318,0
+SCHE.US,D,20161031,000000,20.1078,20.1995,20.0908,20.1437,391288.61006755,0
+SCHE.US,D,20161101,000000,20.2394,20.2413,19.8566,19.9842,709938.51258707,0
+SCHE.US,D,20161102,000000,19.9164,19.9842,19.725,19.8027,913952.05347001,0
+SCHE.US,D,20161103,000000,19.8566,19.8725,19.6981,19.7499,610911.08176828,0
+SCHE.US,D,20161104,000000,19.6193,19.6721,19.5067,19.5326,663590.22013369,0
+SCHE.US,D,20161107,000000,20.0031,20.1995,19.9323,20.1696,618442.69183127,0
+SCHE.US,D,20161108,000000,20.1257,20.4048,20.0589,20.2892,594743.39937815,0
+SCHE.US,D,20161109,000000,19.6642,19.9682,19.6642,19.7928,1691082.1981334,0
+SCHE.US,D,20161110,000000,19.6542,19.6642,19.1029,19.1926,1472494.9717157,0
+SCHE.US,D,20161111,000000,18.8358,18.9355,18.5925,18.8108,1772727.1383859,0
+SCHE.US,D,20161114,000000,18.6882,18.758,18.5228,18.6793,791079.87422326,0
+SCHE.US,D,20161115,000000,18.8108,19.0282,18.7939,19.0282,636816.28931576,0
+SCHE.US,D,20161116,000000,18.8019,18.8886,18.766,18.8886,752711.59749324,0
+SCHE.US,D,20161117,000000,18.9594,19.0331,18.8447,18.8976,730538.08805902,0
+SCHE.US,D,20161118,000000,18.9833,18.9833,18.7849,18.8447,706589.01258703,0
+SCHE.US,D,20161121,000000,18.9325,19.0361,18.9245,18.9913,1225223.8270586,0
+SCHE.US,D,20161122,000000,19.2465,19.2824,19.084,19.2545,756812.4528392,0
+SCHE.US,D,20161123,000000,19.0012,19.0531,18.8976,19.0531,460644.02516272,0
+SCHE.US,D,20161125,000000,19.1219,19.1657,19.072,19.1139,343490.773589,0
+SCHE.US,D,20161128,000000,19.1827,19.2624,19.1597,19.2006,1239489.5471846,0
+SCHE.US,D,20161129,000000,19.1757,19.2275,19.0969,19.1827,494145.04403104,0
+SCHE.US,D,20161130,000000,19.2714,19.3053,19.2275,19.2545,840799.73585907,0
+SCHE.US,D,20161201,000000,19.1827,19.1827,18.9833,19.0361,1004842.9779994,0
+SCHE.US,D,20161202,000000,18.9833,19.1219,18.9833,19.0182,1309349.5440408,0
+SCHE.US,D,20161205,000000,19.0969,19.1926,19.09,19.1657,1078636.3050443,0
+SCHE.US,D,20161206,000000,19.2465,19.3143,19.2046,19.2883,1474704.8993886,0
+SCHE.US,D,20161207,000000,19.411,19.6093,19.3671,19.6014,1843498.9937327,0
+SCHE.US,D,20161208,000000,19.5675,19.6721,19.5246,19.6721,724528.2484363,0
+SCHE.US,D,20161209,000000,19.5595,19.6283,19.5246,19.5754,582318.44969247,0
+SCHE.US,D,20161212,000000,19.4718,19.5306,19.385,19.4538,544406.60378007,0
+SCHE.US,D,20161213,000000,19.5754,19.6741,19.5545,19.6452,761844.22642417,0
+SCHE.US,D,20161214,000000,19.4797,19.5206,19.0531,19.08,1212844.0188824,0
+SCHE.US,D,20161215,000000,19.072,19.1657,19.0082,19.1408,781160.77988352,0
+SCHE.US,D,20161216,000000,19.088,19.088,18.9504,19.0012,916648.50630023,0
+SCHE.US,D,20161219,000000,18.9813,19.1069,18.8627,18.8746,1218775.6132221,0
+SCHE.US,D,20161220,000000,18.9026,18.9474,18.8667,18.9026,1220794.9434108,0
+SCHE.US,D,20161221,000000,18.9384,18.9474,18.8487,18.8487,828732.9088149,0
+SCHE.US,D,20161222,000000,18.7052,18.7112,18.6105,18.6793,2145231.8648054,0
+SCHE.US,D,20161223,000000,18.7052,18.76,18.6793,18.752,588902.08805733,0
+SCHE.US,D,20161227,000000,18.8039,18.8936,18.77,18.8836,1773339.0566249,0
+SCHE.US,D,20161228,000000,19.0351,19.0351,18.9723,18.9993,1354349.610079,0
+SCHE.US,D,20161229,000000,19.1787,19.3372,19.1787,19.3113,1018073.4528423,0
+SCHE.US,D,20161230,000000,19.3372,19.3372,19.1687,19.2046,1146718.7295734,0
+SCHE.US,D,20170103,000000,19.4359,19.5296,19.3113,19.3731,2123009.2012832,0
+SCHE.US,D,20170104,000000,19.5176,19.6093,19.4897,19.5784,1382800.7987586,0
+SCHE.US,D,20170105,000000,19.722,19.8017,19.6861,19.7838,856504.96856366,0
+SCHE.US,D,20170106,000000,19.731,19.731,19.6492,19.704,852820.41824915,0
+SCHE.US,D,20170109,000000,19.6861,19.722,19.6412,19.6771,1660432.116372,0
+SCHE.US,D,20170110,000000,19.8107,19.8815,19.7768,19.8017,750375.27359384,0
+SCHE.US,D,20170111,000000,19.7738,19.9961,19.6961,19.9792,1379378.0691988,0
+SCHE.US,D,20170112,000000,20.0599,20.0599,19.9393,20.0151,1449029.4119669,0
+SCHE.US,D,20170113,000000,19.9981,20.042,19.9533,20.025,778018.93082688,0
+SCHE.US,D,20170117,000000,19.9792,20.0121,19.9353,19.9712,984614.56604946,0
+SCHE.US,D,20170118,000000,20.025,20.038,19.8914,19.9273,1160201.9968692,0
+SCHE.US,D,20170119,000000,19.9353,19.9632,19.7918,19.8725,876173.6257966,0
+SCHE.US,D,20170120,000000,19.8994,19.9433,19.8017,19.9433,530594.30503777,0
+SCHE.US,D,20170123,000000,20.0599,20.1935,20.031,20.1855,805258.32076431,0
+SCHE.US,D,20170124,000000,20.2742,20.3919,20.2533,20.3361,810768.59434928,0
+SCHE.US,D,20170125,000000,20.4427,20.5414,20.3989,20.5414,940557.45598605,0
+SCHE.US,D,20170126,000000,20.5145,20.5334,20.4327,20.4796,929319.22642616,0
+SCHE.US,D,20170127,000000,20.4696,20.5045,20.4168,20.4876,774084.5974935,0
+SCHE.US,D,20170130,000000,20.355,20.3919,20.3111,20.3719,1013026.6320875,0
+SCHE.US,D,20170131,000000,20.3719,20.3919,20.2553,20.3012,1683466.3239194,0
+SCHE.US,D,20170201,000000,20.4627,20.4876,20.3271,20.4078,1169092.8679385,0
+SCHE.US,D,20170202,000000,20.4427,20.4696,20.4058,20.4696,992124.10693006,0
+SCHE.US,D,20170203,000000,20.5414,20.6132,20.4796,20.5863,1048218.9528427,0
+SCHE.US,D,20170206,000000,20.5863,20.5863,20.5025,20.5334,592043.93711397,0
+SCHE.US,D,20170207,000000,20.5145,20.5334,20.4168,20.4327,862838.82390965,0
+SCHE.US,D,20170208,000000,20.4965,20.5952,20.4666,20.5952,576363.78302573,0
+SCHE.US,D,20170209,000000,20.7109,20.7198,20.6531,20.6939,683107.40252386,0
+SCHE.US,D,20170210,000000,20.7557,20.8973,20.7388,20.8973,1179885.7012719,0
+SCHE.US,D,20170213,000000,20.9322,21.0229,20.9242,20.996,1316944.3522169,0
+SCHE.US,D,20170214,000000,20.9591,21.0229,20.8305,21.0229,735922.96856223,0
+SCHE.US,D,20170215,000000,21.0329,21.2013,21.0199,21.2013,619186.02201995,0
+SCHE.US,D,20170216,000000,21.2193,21.2502,21.1096,21.1385,1159657.289322,0
+SCHE.US,D,20170217,000000,20.986,21.0588,20.9421,21.0588,1114408.4434095,0
+SCHE.US,D,20170221,000000,21.1465,21.2362,21.1096,21.2362,817538.8176198,0
+SCHE.US,D,20170222,000000,21.2103,21.2711,21.1844,21.2542,845947.87422391,0
+SCHE.US,D,20170223,000000,21.3788,21.3877,21.2711,21.2901,943490.65095464,0
+SCHE.US,D,20170224,000000,21.0588,21.0847,20.996,21.0498,852915.71699129,0
+SCHE.US,D,20170227,000000,21.0139,21.0498,20.9451,20.978,638230.72327804,0
+SCHE.US,D,20170228,000000,20.9501,20.9681,20.7826,20.8175,950931.97799875,0
+SCHE.US,D,20170301,000000,20.9501,21.1286,20.9501,21.1196,997624.34906849,0
+SCHE.US,D,20170302,000000,20.8973,20.8973,20.7198,20.7298,873016.72957015,0
+SCHE.US,D,20170303,000000,20.8524,20.9501,20.7956,20.9421,876161.58806075,0
+SCHE.US,D,20170306,000000,20.9501,20.978,20.8704,20.9242,953749.81133212,0
+SCHE.US,D,20170307,000000,20.9681,20.986,20.9003,20.9322,688796.23585726,0
+SCHE.US,D,20170308,000000,20.8704,20.8883,20.7019,20.7198,683438.44025971,0
+SCHE.US,D,20170309,000000,20.6132,20.6132,20.4258,20.5334,930071.58491674,0
+SCHE.US,D,20170310,000000,20.684,20.7468,20.6271,20.7298,556195.55975505,0
+SCHE.US,D,20170313,000000,20.9421,21.0398,20.9242,21.0139,747434.05346802,0
+SCHE.US,D,20170314,000000,20.9322,20.9591,20.8614,20.8793,755504.35221026,0
+SCHE.US,D,20170315,000000,20.9681,21.4495,20.9242,21.4047,866485.2547273,0
+SCHE.US,D,20170316,000000,21.5652,21.6081,21.5243,21.5383,1185775.1635361,0
+SCHE.US,D,20170317,000000,21.5562,21.5732,21.4775,21.5313,1019407.6352323,0
+SCHE.US,D,20170320,000000,21.609,21.7795,21.5652,21.7446,637509.46227175,0
+SCHE.US,D,20170321,000000,21.8244,21.8632,21.4595,21.4954,908720.65409888,0
+SCHE.US,D,20170322,000000,21.4495,21.615,21.3967,21.5831,749294.88680138,0
+SCHE.US,D,20170323,000000,21.5223,21.6549,21.4864,21.5921,791482.13522955,0
+SCHE.US,D,20170324,000000,21.5831,21.6788,21.5732,21.639,999714.90252763,0
+SCHE.US,D,20170327,000000,21.4775,21.5831,21.3967,21.5652,646985.16667437,0
+SCHE.US,D,20170328,000000,21.5652,21.6818,21.5612,21.629,1264294.3050465,0
+SCHE.US,D,20170329,000000,21.5732,21.6818,21.5562,21.6818,807340.84906622,0
+SCHE.US,D,20170330,000000,21.5831,21.6449,21.5383,21.5472,567582.25472374,0
+SCHE.US,D,20170331,000000,21.4047,21.4316,21.3529,21.3529,1154562.3176238,0
+SCHE.US,D,20170403,000000,21.4775,21.5383,21.3808,21.5383,1851510.1069403,0
+SCHE.US,D,20170404,000000,21.5124,21.609,21.4864,21.6011,994095.28617536,0
+SCHE.US,D,20170405,000000,21.6818,21.7347,21.5124,21.5173,817478.62894056,0
+SCHE.US,D,20170406,000000,21.5313,21.5472,21.4356,21.4954,2363284.4151225,0
+SCHE.US,D,20170407,000000,21.4595,21.5831,21.4366,21.4954,2673117.6792771,0
+SCHE.US,D,20170410,000000,21.4316,21.4316,21.3429,21.4047,3013780.5880862,0
+SCHE.US,D,20170411,000000,21.4406,21.4406,21.2462,21.4137,1233523.8459266,0
+SCHE.US,D,20170412,000000,21.4595,21.4864,21.3339,21.4495,1031251.7641632,0
+SCHE.US,D,20170413,000000,21.5034,21.5472,21.3608,21.3618,603685.4308248,0
+SCHE.US,D,20170417,000000,21.4495,21.5732,21.4236,21.5732,817682.26730534,0
+SCHE.US,D,20170418,000000,21.3429,21.4047,21.2761,21.3249,915067.55032537,0
+SCHE.US,D,20170419,000000,21.3529,21.3529,21.1306,21.1744,798890.35850008,0
+SCHE.US,D,20170420,000000,21.3877,21.4137,21.307,21.4047,914565.97799832,0
+SCHE.US,D,20170421,000000,21.3788,21.3877,21.3339,21.3788,628719.90881252,0
+SCHE.US,D,20170424,000000,21.6649,21.7018,21.619,21.6649,590977.59434666,0
+SCHE.US,D,20170425,000000,21.8074,21.8682,21.7606,21.8333,944388.46542005,0
+SCHE.US,D,20170426,000000,21.7795,21.8304,21.7157,21.7446,871846.05975881,0
+SCHE.US,D,20170427,000000,21.7446,21.7446,21.6011,21.6649,1117068.7830322,0
+SCHE.US,D,20170428,000000,21.7157,21.7396,21.6549,21.7347,1254011.0691973,0
+SCHE.US,D,20170501,000000,21.8154,21.8832,21.7516,21.8154,770405.06290226,0
+SCHE.US,D,20170502,000000,21.8772,21.9659,21.8563,21.949,746545.26730449,0
+SCHE.US,D,20170503,000000,21.8433,21.8772,21.7795,21.8074,648500.91824672,0
+SCHE.US,D,20170504,000000,21.6918,21.6918,21.4994,21.5223,939210.23271559,0
+SCHE.US,D,20170505,000000,21.5223,21.7157,21.5034,21.7157,887441.94969611,0
+SCHE.US,D,20170508,000000,21.7157,21.7157,21.5732,21.5921,984852.31133249,0
+SCHE.US,D,20170509,000000,21.7705,21.8772,21.7257,21.8244,2628741.5692137,0
+SCHE.US,D,20170510,000000,21.94,22.0287,21.928,22.0287,943386.32391061,0
+SCHE.US,D,20170511,000000,22.0287,22.0726,21.946,22.0357,1053464.396239,0
+SCHE.US,D,20170512,000000,22.1085,22.1713,22.0905,22.1543,850801.08806045,0
+SCHE.US,D,20170515,000000,22.2789,22.3677,22.2431,22.3677,922030.37736947,0
+SCHE.US,D,20170516,000000,22.3507,22.3756,22.3019,22.3677,879144.94026204,0
+SCHE.US,D,20170517,000000,22.1793,22.1962,21.9659,21.9928,1019511.9622763,0
+SCHE.US,D,20170518,000000,21.5124,21.7516,21.3967,21.5831,1357048.0691986,0
+SCHE.US,D,20170519,000000,21.8603,22.0457,21.8603,21.9759,946763.91196096,0
+SCHE.US,D,20170522,000000,21.9839,22.0357,21.94,22.0018,735606.97799618,0
+SCHE.US,D,20170523,000000,22.0108,22.0457,21.9699,22.0198,720975.11007148,0
+SCHE.US,D,20170524,000000,22.0457,22.1543,22.0198,22.1184,563326.91510105,0
+SCHE.US,D,20170525,000000,22.251,22.2869,22.1663,22.2052,715544.08491418,0
+SCHE.US,D,20170526,000000,22.2331,22.2869,22.2241,22.2789,789274.21384588,0
+SCHE.US,D,20170530,000000,22.2141,22.25,22.1713,22.2331,617385.37736585,0
+SCHE.US,D,20170531,000000,22.1454,22.1454,21.9839,22.0018,951403.45598618,0
+SCHE.US,D,20170601,000000,22.1085,22.2052,22.0546,22.2052,753596.37107816,0
+SCHE.US,D,20170602,000000,22.251,22.2869,22.1922,22.2789,674715.09434766,0
+SCHE.US,D,20170605,000000,22.2869,22.3218,22.247,22.2789,698426.42453662,0
+SCHE.US,D,20170606,000000,22.251,22.3148,22.2231,22.2869,816389.2138462,0
+SCHE.US,D,20170607,000000,22.26,22.3148,22.1364,22.2431,591060.85535295,0
+SCHE.US,D,20170608,000000,22.3059,22.3059,22.2241,22.2869,4585873.7799288,0
+SCHE.US,D,20170609,000000,22.2789,22.2919,22.0367,22.1184,1323367.4874371,0
+SCHE.US,D,20170612,000000,22.0457,22.0546,21.93,22.0357,894718.76101695,0
+SCHE.US,D,20170613,000000,22.0995,22.1454,22.0636,22.1454,614412.05661109,0
+SCHE.US,D,20170614,000000,22.26,22.2789,22.0646,22.1454,921111.49686632,0
+SCHE.US,D,20170615,000000,21.8862,21.93,21.7975,21.9221,708148.90252416,0
+SCHE.US,D,20170616,000000,21.9659,21.9928,21.8832,21.9839,523263.3239056,0
+SCHE.US,D,20170619,000000,22.0726,22.1743,22.0726,22.1623,557703.28617017,0
+SCHE.US,D,20170620,000000,22.0546,22.0546,21.8692,21.8772,831502.59120487,0
+SCHE.US,D,20170621,000000,22.0287,22.0457,21.9001,21.949,1077979.2452959,0
+SCHE.US,D,20170622,000000,22.0287,22.1085,21.9779,22.0357,547307.69811973,0
+SCHE.US,D,20170623,000000,22.0546,22.1454,22.0397,22.1085,507299.27988026,0
+SCHE.US,D,20170626,000000,22.3218,22.3707,22.265,22.3577,767591.24214751,0
+SCHE.US,D,20170627,000000,22.2431,22.2829,22.1085,22.1274,899505.76730631,0
+SCHE.US,D,20170628,000000,22.1892,22.3009,22.1394,22.2789,545118.83648448,0
+SCHE.US,D,20170629,000000,22.1713,22.1713,21.8872,22.0108,981373.40567207,0
+SCHE.US,D,20170630,000000,22.1454,22.2241,22.0995,22.1364,619906.2798816,0
+SCHE.US,D,20170703,000000,22.269,22.3318,22.2431,22.2431,572161.61006971,0
+SCHE.US,D,20170705,000000,22.1623,22.256,22.0546,22.2431,2884283.6415438,0
+SCHE.US,D,20170706,000000,22.1364,22.1543,22.0068,22.0287,1394113.2610229,0
+SCHE.US,D,20170707,000000,22.1085,22.1085,21.9759,22.0726,885761.68240049,0
+SCHE.US,D,20170710,000000,22.1454,22.2431,22.1184,22.2241,841560.11950688,0
+SCHE.US,D,20170711,000000,22.3218,22.4245,22.274,22.3936,684047.34906475,0
+SCHE.US,D,20170712,000000,22.7235,22.8482,22.6877,22.8312,1133853.3993846,0
+SCHE.US,D,20170713,000000,22.8392,22.9219,22.8053,22.9219,1181109.5377499,0
+SCHE.US,D,20170714,000000,23.0615,23.1771,23.0316,23.1592,910849.32705488,0
+SCHE.US,D,20170717,000000,23.0884,23.0964,23.0356,23.0784,798238.31447492,0
+SCHE.US,D,20170718,000000,23.0535,23.1143,23.0096,23.1143,1003960.2107038,0
+SCHE.US,D,20170719,000000,23.3286,23.3496,23.2758,23.3376,828966.64151931,0
+SCHE.US,D,20170720,000000,23.3286,23.3376,23.226,23.2838,1098855.6886923,0
+SCHE.US,D,20170721,000000,23.2579,23.2579,23.1771,23.223,606603.57862358,0
+SCHE.US,D,20170724,000000,23.3117,23.3197,23.2399,23.3117,691998.27359315,0
+SCHE.US,D,20170725,000000,23.3286,23.3546,23.2668,23.2758,736473.69497733,0
+SCHE.US,D,20170726,000000,23.3286,23.4732,23.2758,23.4542,1171544.5534731,0
+SCHE.US,D,20170727,000000,23.4971,23.5071,23.213,23.3376,779303.95912878,0
+SCHE.US,D,20170728,000000,23.3286,23.3815,23.2579,23.3815,560613.40881171,0
+SCHE.US,D,20170731,000000,23.4363,23.4363,23.3476,23.4004,770330.83019786,0
+SCHE.US,D,20170801,000000,23.4901,23.526,23.4363,23.4901,714909.09434814,0
+SCHE.US,D,20170802,000000,23.526,23.5749,23.4363,23.5609,652244.65409582,0
+SCHE.US,D,20170803,000000,23.526,23.526,23.4184,23.4812,626970.42453577,0
+SCHE.US,D,20170804,000000,23.5689,23.5878,23.4632,23.5789,615058.08176833,0
+SCHE.US,D,20170807,000000,23.6586,23.7393,23.6576,23.7294,718857.47170668,0
+SCHE.US,D,20170808,000000,23.7842,23.8909,23.7074,23.7752,922936.21699213,0
+SCHE.US,D,20170809,000000,23.542,23.5878,23.4632,23.5789,2398895.0471984,0
+SCHE.US,D,20170810,000000,23.3735,23.3855,23.0266,23.0435,2507849.5975142,0
+SCHE.US,D,20170811,000000,23.0705,23.1771,22.9987,23.0884,4857814.2579195,0
+SCHE.US,D,20170814,000000,23.3117,23.3904,23.2758,23.3117,766035.364789,0
+SCHE.US,D,20170815,000000,23.2489,23.3027,23.1871,23.2838,774076.57233627,0
+SCHE.US,D,20170816,000000,23.4971,23.5689,23.4532,23.5609,644065.01258629,0
+SCHE.US,D,20170817,000000,23.4732,23.4971,23.1911,23.213,937687.45913067,0
+SCHE.US,D,20170818,000000,23.3376,23.4851,23.223,23.3815,618416.61007026,0
+SCHE.US,D,20170821,000000,23.4263,23.4901,23.3735,23.4542,449917.39937643,0
+SCHE.US,D,20170822,000000,23.5878,23.7124,23.5878,23.6496,770546.50629849,0
+SCHE.US,D,20170823,000000,23.6427,23.8281,23.6147,23.7932,894541.20441317,0
+SCHE.US,D,20170824,000000,23.9088,23.9188,23.7842,23.8719,583167.11006984,0
+SCHE.US,D,20170825,000000,24.0245,24.0962,23.9537,24.0603,505354.18239596,0
+SCHE.US,D,20170828,000000,24.0683,24.0693,23.9756,24.0414,779107.34277658,0
+SCHE.US,D,20170829,000000,23.8111,24.0055,23.7932,24.0055,1034104.7075595,0
+SCHE.US,D,20170830,000000,23.9626,24.0155,23.9387,24.0155,686797.97170629,0
+SCHE.US,D,20170831,000000,24.0683,24.1132,24.0245,24.0683,1088537.3427803,0
+SCHE.US,D,20170901,000000,24.167,24.2567,24.1481,24.2468,621701.90881244,0
+SCHE.US,D,20170905,000000,24.1401,24.167,23.9188,24.0514,1361455.8868087,0
+SCHE.US,D,20170906,000000,24.1241,24.2099,24.0922,24.2099,668354.15409601,0
+SCHE.US,D,20170907,000000,24.2836,24.3175,24.2468,24.3096,1158053.2610201,0
+SCHE.US,D,20170908,000000,24.2747,24.2916,24.1401,24.167,1072191.1006417,0
+SCHE.US,D,20170911,000000,24.3265,24.479,24.3175,24.4441,732513.27988294,0
+SCHE.US,D,20170912,000000,24.4262,24.4701,24.3893,24.4262,646234.81447311,0
+SCHE.US,D,20170913,000000,24.3265,24.3365,24.2188,24.2747,741436.25158116,0
+SCHE.US,D,20170914,000000,24.2099,24.3175,24.2029,24.3006,740223.44969435,0
+SCHE.US,D,20170915,000000,24.3265,24.479,24.3096,24.4701,472896.4339679,0
+SCHE.US,D,20170918,000000,24.5329,24.5877,24.4352,24.487,950110.40252704,0
+SCHE.US,D,20170919,000000,24.479,24.5149,24.4082,24.5059,570755.20126466,0
+SCHE.US,D,20170920,000000,24.5239,24.5418,24.1939,24.4352,680483.17610874,0
+SCHE.US,D,20170921,000000,24.4701,24.487,24.3724,24.4262,620772.99686274,0
+SCHE.US,D,20170922,000000,24.3006,24.3175,24.2428,24.2836,669287.07862432,0
+SCHE.US,D,20170925,000000,24.0245,24.0414,23.7533,23.855,899947.15095412,0
+SCHE.US,D,20170926,000000,23.9088,23.9268,23.7792,23.846,918363.88365874,0
+SCHE.US,D,20170927,000000,23.7563,23.7752,23.5968,23.7393,917186.19183483,0
+SCHE.US,D,20170928,000000,23.5968,23.7164,23.5878,23.7035,720031.15095197,0
+SCHE.US,D,20170929,000000,23.846,24.0055,23.8281,23.9706,929821.80189787,0
+SCHE.US,D,20171002,000000,23.9268,24.0324,23.9268,23.9537,1123943.3333467,0
+SCHE.US,D,20171003,000000,24.1481,24.3175,24.1142,24.3006,855191.85221145,0
+SCHE.US,D,20171004,000000,24.3265,24.3983,24.3096,24.3365,1072227.2138493,0
+SCHE.US,D,20171005,000000,24.3983,24.5687,24.3983,24.4701,724953.58176964,0
+SCHE.US,D,20171006,000000,24.2747,24.3803,24.2198,24.3724,786290.86164459,0
+SCHE.US,D,20171009,000000,24.2597,24.3265,24.2577,24.3265,478557.17925098,0
+SCHE.US,D,20171010,000000,24.5239,24.5687,24.482,24.5687,594159.56918947,0
+SCHE.US,D,20171011,000000,24.5239,24.6475,24.5239,24.6385,604861.11635941,0
+SCHE.US,D,20171012,000000,24.6475,24.6933,24.6166,24.6385,817412.42139338,0
+SCHE.US,D,20171013,000000,24.817,24.9057,24.817,24.8698,695008.7107001,0
+SCHE.US,D,20171016,000000,24.9246,24.9595,24.8618,24.8698,846551.76730568,0
+SCHE.US,D,20171017,000000,24.7811,24.7811,24.6475,24.7562,707073.53145496,0
+SCHE.US,D,20171018,000000,24.817,24.8389,24.7203,24.7811,855169.78302905,0
+SCHE.US,D,20171019,000000,24.5508,24.5787,24.48,24.5787,925454.11007392,0
+SCHE.US,D,20171020,000000,24.6116,24.6565,24.5877,24.6385,662978.30189469,0
+SCHE.US,D,20171023,000000,24.5877,24.5877,24.4202,24.4441,647264.04088821,0
+SCHE.US,D,20171024,000000,24.4501,24.5139,24.4172,24.4441,806732.94340584,0
+SCHE.US,D,20171025,000000,24.5329,24.5598,24.2198,24.3893,739789.08805913,0
+SCHE.US,D,20171026,000000,24.4511,24.474,24.2707,24.2747,545252.25472348,0
+SCHE.US,D,20171027,000000,24.3454,24.5787,24.3076,24.5687,1629666.6729754,0
+SCHE.US,D,20171030,000000,24.4701,24.5279,24.3684,24.3983,609919.97485003,0
+SCHE.US,D,20171031,000000,24.4701,24.5239,24.4262,24.5239,746776.99371959,0
+SCHE.US,D,20171101,000000,24.6933,24.7562,24.5787,24.6026,696755.18554289,0
+SCHE.US,D,20171102,000000,24.6475,24.6933,24.5418,24.6565,1812817.814487,0
+SCHE.US,D,20171103,000000,24.6206,24.6206,24.3594,24.5329,717092.94026011,0
+SCHE.US,D,20171106,000000,24.6295,24.791,24.6206,24.791,732138.10378231,0
+SCHE.US,D,20171107,000000,24.791,24.795,24.5877,24.6295,1031812.5220249,0
+SCHE.US,D,20171108,000000,24.7103,24.7562,24.6385,24.7562,677725.53145461,0
+SCHE.US,D,20171109,000000,24.6295,24.6844,24.474,24.6565,1480583.3270617,0
+SCHE.US,D,20171110,000000,24.6116,24.6136,24.479,24.5508,1227246.1666813,0
+SCHE.US,D,20171113,000000,24.4262,24.5139,24.3763,24.496,672032.6855426,0
+SCHE.US,D,20171114,000000,24.4441,24.4441,24.2836,24.3265,797314.41824849,0
+SCHE.US,D,20171115,000000,24.1939,24.2198,24.1042,24.167,1704440.0723473,0
+SCHE.US,D,20171116,000000,24.487,24.6565,24.4601,24.5957,1013913.4119618,0
+SCHE.US,D,20171117,000000,24.6844,24.816,24.6844,24.7472,1337301.1666826,0
+SCHE.US,D,20171120,000000,24.7392,24.8877,24.7023,24.8518,746034.66667555,0
+SCHE.US,D,20171121,000000,25.1379,25.2606,25.118,25.1928,895102.96541947,0
+SCHE.US,D,20171122,000000,25.2356,25.2775,25.1419,25.2446,717200.2767381,0
+SCHE.US,D,20171124,000000,25.1549,25.1828,25.125,25.1738,347767.17924943,0
+SCHE.US,D,20171127,000000,25.0572,25.0572,24.9087,24.9406,797016.48428622,0
+SCHE.US,D,20171128,000000,25.0931,25.1549,24.9775,25.1011,898965.07233775,0
+SCHE.US,D,20171129,000000,24.9775,24.9775,24.6744,24.7203,1488051.7390114,0
+SCHE.US,D,20171130,000000,24.6844,24.6983,24.491,24.5329,1103283.5691955,0
+SCHE.US,D,20171201,000000,24.4601,24.4601,24.2099,24.3454,985870.5031564,0
+SCHE.US,D,20171204,000000,24.5877,24.6236,24.4043,24.4441,977025.7767412,0
+SCHE.US,D,20171205,000000,24.4601,24.5418,24.3594,24.3893,920231.73900467,0
+SCHE.US,D,20171206,000000,24.0603,24.1142,23.9487,24.1042,3881291.05665,0
+SCHE.US,D,20171207,000000,23.9706,24.163,23.9357,24.1142,1267941.7390088,0
+SCHE.US,D,20171208,000000,24.3724,24.4082,24.2747,24.3634,822602.6918337,0
+SCHE.US,D,20171211,000000,24.479,24.5598,24.4511,24.5239,731599.41510305,0
+SCHE.US,D,20171212,000000,24.2836,24.3983,24.2398,24.3803,1330346.3647957,0
+SCHE.US,D,20171213,000000,24.479,24.6993,24.471,24.6295,976160.06290471,0
+SCHE.US,D,20171214,000000,24.5598,24.6475,24.479,24.479,886541.12579672,0
+SCHE.US,D,20171215,000000,24.5329,24.6026,24.4352,24.5687,785523.4559842,0
+SCHE.US,D,20171218,000000,24.7691,24.9147,24.7302,24.8229,850178.13523025,0
+SCHE.US,D,20171219,000000,24.9326,24.9326,24.7053,24.7601,1008380.0660497,0
+SCHE.US,D,20171220,000000,24.8688,24.9147,24.791,24.8229,1216075.1478132,0
+SCHE.US,D,20171221,000000,24.9874,25.114,24.9615,25.0512,971205.53145811,0
+SCHE.US,D,20171222,000000,25.133,25.2426,25.0881,25.2426,837964.84906659,0
+SCHE.US,D,20171226,000000,25.2067,25.2685,25.114,25.2426,1743637.9497063,0
+SCHE.US,D,20171227,000000,25.2596,25.2745,25.1938,25.2516,1045003.8742263,0
+SCHE.US,D,20171228,000000,25.4071,25.433,25.3124,25.3702,880073.85221174,0
+SCHE.US,D,20171229,000000,25.5706,25.5965,25.4809,25.4869,811069.53774551,0
+SCHE.US,D,20180102,000000,25.9006,25.9594,25.8168,25.9085,2195569.6635482,0
+SCHE.US,D,20180103,000000,26.064,26.2186,26.0551,26.1916,1630612.6383842,0
+SCHE.US,D,20180104,000000,26.3103,26.391,26.3013,26.3282,1074532.4402644,0
+SCHE.US,D,20180105,000000,26.391,26.5655,26.3471,26.5655,1338655.4119656,0
+SCHE.US,D,20180108,000000,26.5116,26.6103,26.4877,26.5844,1022958.7673078,0
+SCHE.US,D,20180109,000000,26.6004,26.6004,26.4199,26.5655,1758987.0660587,0
+SCHE.US,D,20180110,000000,26.4199,26.4747,26.3282,26.4369,1477590.9465585,0
+SCHE.US,D,20180111,000000,26.4199,26.5844,26.3691,26.5844,1309954.4402672,0
+SCHE.US,D,20180112,000000,26.6482,26.8486,26.5575,26.8207,1063353.3962391,0
+SCHE.US,D,20180116,000000,26.9213,27.0051,26.711,26.7579,1240403.4119645,0
+SCHE.US,D,20180117,000000,27.023,27.2324,26.9493,27.1686,1435302.3805202,0
+SCHE.US,D,20180118,000000,27.1785,27.2722,27.1596,27.2413,1030869.56605,0
+SCHE.US,D,20180119,000000,27.4058,27.4606,27.2962,27.4606,895864.35221193,0
+SCHE.US,D,20180122,000000,27.5314,27.7138,27.4826,27.7138,1472401.6792628,0
+SCHE.US,D,20180123,000000,27.7039,27.8235,27.651,27.8235,1317630.5031604,0
+SCHE.US,D,20180124,000000,27.98,28.1026,27.8534,28.0707,1352739.5629092,0
+SCHE.US,D,20180125,000000,28.0338,28.2302,27.8773,27.987,1347885.345928,0
+SCHE.US,D,20180126,000000,28.1894,28.3528,28.1066,28.3528,1145920.2264287,0
+SCHE.US,D,20180129,000000,28.0059,28.0059,27.8704,27.9142,1292481.6666821,0
+SCHE.US,D,20180130,000000,27.67,27.67,27.4327,27.5504,1494397.6320933,0
+SCHE.US,D,20180131,000000,27.9242,27.9242,27.5882,27.8973,4402345.4560273,0
+SCHE.US,D,20180201,000000,27.5882,27.7238,27.4786,27.5045,1726927.5660583,0
+SCHE.US,D,20180202,000000,27.342,27.342,26.8755,26.8845,1662203.6698311,0
+SCHE.US,D,20180205,000000,26.8585,27.0719,25.9175,25.9992,2368803.7170093,0
+SCHE.US,D,20180206,000000,25.8348,26.8984,25.7351,26.7379,3191942.0880883,0
+SCHE.US,D,20180207,000000,26.3382,26.5754,25.9723,25.9893,1948987.6792685,0
+SCHE.US,D,20180208,000000,26.1637,26.1637,25.0951,25.114,1821189.0566255,0
+SCHE.US,D,20180209,000000,25.452,25.6703,24.7522,25.4968,2202162.3302149,0
+SCHE.US,D,20180212,000000,25.7899,26.0919,25.6234,25.9444,1802996.0251787,0
+SCHE.US,D,20180213,000000,25.9723,26.1637,25.8816,26.064,1600342.7484467,0
+SCHE.US,D,20180214,000000,25.9813,26.7469,25.9085,26.711,3910519.6824365,0
+SCHE.US,D,20180215,000000,27.0769,27.2683,26.7898,27.1686,2158606.7924785,0
+SCHE.US,D,20180216,000000,26.9303,27.2722,26.9303,26.9951,1971248.4622876,0
+SCHE.US,D,20180220,000000,26.7668,26.8426,26.7668,26.7668,2113731.1163774,0
+SCHE.US,D,20180221,000000,27.0569,27.2772,26.7379,26.7379,1122752.6006423,0
+SCHE.US,D,20180222,000000,26.8845,27.0141,26.7748,26.8207,2259288.4088319,0
+SCHE.US,D,20180223,000000,27.1317,27.2633,26.9951,27.2593,1511586.5157413,0
+SCHE.US,D,20180226,000000,27.3151,27.4606,27.1317,27.4606,1014336.7390058,0
+SCHE.US,D,20180227,000000,27.1038,27.1317,26.6851,26.6951,1404713.4905828,0
+SCHE.US,D,20180228,000000,26.7579,26.7579,26.2644,26.2734,2711038.5534914,0
+SCHE.US,D,20180301,000000,26.5485,26.6851,26.0272,26.2465,2725938.2610388,0
+SCHE.US,D,20180302,000000,26.0082,26.3741,25.7989,26.3282,1512030.908823,0
+SCHE.US,D,20180305,000000,26.073,26.4648,26.0501,26.4269,2143216.5471953,0
+SCHE.US,D,20180306,000000,26.711,26.711,26.4109,26.5017,970936.68869081,0
+SCHE.US,D,20180307,000000,26.3471,26.5485,26.2275,26.5385,1808863.4182605,0
+SCHE.US,D,20180308,000000,26.5844,26.6203,26.396,26.5485,1032434.4717104,0
+SCHE.US,D,20180309,000000,26.7668,27.032,26.6651,27.023,786974.00315403,0
+SCHE.US,D,20180312,000000,27.0669,27.1596,26.9413,27.1227,769275.52202174,0
+SCHE.US,D,20180313,000000,27.2413,27.2503,26.7748,26.8755,784852.35221061,0
+SCHE.US,D,20180314,000000,27.0479,27.0479,26.7479,26.9034,597242.23271152,0
+SCHE.US,D,20180315,000000,26.9124,26.9851,26.7,26.8047,845736.2107019,0
+SCHE.US,D,20180316,000000,26.7309,26.8207,26.6951,26.7479,651153.23271216,0
+SCHE.US,D,20180319,000000,26.6004,26.6103,26.2963,26.4747,743267.99371955,0
+SCHE.US,D,20180320,000000,26.6751,26.7818,26.5794,26.7309,725854.40566902,0
+SCHE.US,D,20180321,000000,26.6482,26.9443,26.5844,26.8685,764989.08491477,0
+SCHE.US,D,20180322,000000,26.2824,26.391,25.9813,25.9893,932250.41510544,0
+SCHE.US,D,20180323,000000,26.082,26.1199,25.5885,25.5895,1112691.0597617,0
+SCHE.US,D,20180326,000000,26.2186,26.4369,25.9444,26.4199,1312622.8050471,0
+SCHE.US,D,20180327,000000,26.4109,26.4418,25.8397,25.9354,1443824.0943568,0
+SCHE.US,D,20180328,000000,25.8168,25.8637,25.5706,25.762,873979.74843808,0
+SCHE.US,D,20180329,000000,25.9444,26.2554,25.8088,26.1817,974169.82391098,0
+SCHE.US,D,20180402,000000,26.0272,26.1099,25.4968,25.6902,1349574.6415255,0
+SCHE.US,D,20180403,000000,25.9354,26.0082,25.7799,25.9992,1513983.0283199,0
+SCHE.US,D,20180404,000000,25.3702,26.0551,25.3144,26.0451,1220408.7327189,0
+SCHE.US,D,20180405,000000,26.1727,26.2186,26.0082,26.082,1049985.4905785,0
+SCHE.US,D,20180406,000000,25.8348,26.0132,25.4968,25.6164,942036.09120619,0
+SCHE.US,D,20180409,000000,25.7799,25.9135,25.6304,25.6344,755755.13837378,0
+SCHE.US,D,20180410,000000,25.9634,26.1418,25.8716,26.082,937163.81762123,0
+SCHE.US,D,20180411,000000,25.9634,26.2275,25.8537,26.1368,692966.30818436,0
+SCHE.US,D,20180412,000000,26.1278,26.2275,26.064,26.1727,754280.51573226,0
+SCHE.US,D,20180413,000000,26.1189,26.1189,25.8128,25.9006,790821.0629025,0
+SCHE.US,D,20180416,000000,25.8258,25.8806,25.7161,25.8806,633823.90881258,0
+SCHE.US,D,20180417,000000,25.762,25.9444,25.6992,25.8637,1593186.3144844,0
+SCHE.US,D,20180418,000000,25.9534,26.1488,25.9035,26.0919,993153.33334516,0
+SCHE.US,D,20180419,000000,26.0919,26.0919,25.8039,25.9006,847093.4654189,0
+SCHE.US,D,20180420,000000,25.8088,25.8088,25.5427,25.6344,636632.71384406,0
+SCHE.US,D,20180423,000000,25.5606,25.6164,25.3563,25.433,1283955.9402669,0
+SCHE.US,D,20180424,000000,25.6254,25.6922,25.2107,25.3513,1362937.5314628,0
+SCHE.US,D,20180425,000000,25.1788,25.1888,24.9785,25.1788,867992.98114242,0
+SCHE.US,D,20180426,000000,25.2426,25.443,25.1419,25.4241,536397.49686174,0
+SCHE.US,D,20180427,000000,25.5068,25.5706,25.3742,25.5526,628256.45598233,0
+SCHE.US,D,20180430,000000,25.6444,25.6703,25.3832,25.3872,714727.52516575,0
+SCHE.US,D,20180501,000000,25.2237,25.2865,24.9356,25.2865,2284985.965436,0
+SCHE.US,D,20180502,000000,25.3513,25.3872,25.114,25.1509,750270.94654982,0
+SCHE.US,D,20180503,000000,25.0781,25.1051,24.7243,25.0413,1026644.3207669,0
+SCHE.US,D,20180504,000000,24.8409,25.2516,24.8229,25.1698,1793598.5660591,0
+SCHE.US,D,20180507,000000,25.0054,25.0991,24.8967,24.9685,949060.1100742,0
+SCHE.US,D,20180508,000000,25.0413,25.133,24.8967,25.124,975814.9811437,0
+SCHE.US,D,20180509,000000,25.2147,25.2237,25.0413,25.1509,904145.31133153,0
+SCHE.US,D,20180510,000000,25.3872,25.7062,25.3872,25.6444,877728.50001046,0
+SCHE.US,D,20180511,000000,25.753,25.762,25.5606,25.5965,509923.50629538,0
+SCHE.US,D,20180514,000000,25.771,25.8637,25.6852,25.7161,808438.28931781,0
+SCHE.US,D,20180515,000000,25.2516,25.3383,25.0781,25.2336,1354968.5503306,0
+SCHE.US,D,20180516,000000,25.433,25.5796,25.4071,25.5796,1086399.6415224,0
+SCHE.US,D,20180517,000000,25.3333,25.3832,25.109,25.2067,718464.23900227,0
+SCHE.US,D,20180518,000000,24.9685,25.0253,24.8917,24.9406,771542.62894001,0
+SCHE.US,D,20180521,000000,25.124,25.1788,24.9874,25.0781,757713.27673859,0
+SCHE.US,D,20180522,000000,25.1988,25.2775,25.1609,25.1988,763441.2327135,0
+SCHE.US,D,20180523,000000,24.8778,25.124,24.8349,25.114,853196.59749444,0
+SCHE.US,D,20180524,000000,24.9595,25.0153,24.7522,24.9785,915166.86164612,0
+SCHE.US,D,20180525,000000,24.9595,25.0732,24.9236,25.0153,571016.01887473,0
+SCHE.US,D,20180529,000000,24.6874,24.7601,24.3773,24.477,3110288.1195339,0
+SCHE.US,D,20180530,000000,24.5408,24.6924,24.4132,24.6684,2050397.5786408,0
+SCHE.US,D,20180531,000000,24.6874,24.7601,24.5967,24.6874,1444668.7421556,0
+SCHE.US,D,20180601,000000,24.8229,24.9964,24.819,24.9505,1556911.6006475,0
+SCHE.US,D,20180604,000000,25.2067,25.2685,25.1619,25.2426,1220385.6603919,0
+SCHE.US,D,20180605,000000,25.1419,25.1888,25.0542,25.0881,856298.32076492,0
+SCHE.US,D,20180606,000000,25.2237,25.3872,25.1948,25.3872,599393.97799456,0
+SCHE.US,D,20180607,000000,25.2965,25.2965,24.8459,25.0153,871568.18868963,0
+SCHE.US,D,20180608,000000,24.8967,25.0781,24.819,24.9874,1200947.7264294,0
+SCHE.US,D,20180611,000000,24.9785,25.0413,24.9186,24.9505,728520.76415962,0
+SCHE.US,D,20180612,000000,24.9685,25.0153,24.819,24.9047,982229.08806202,0
+SCHE.US,D,20180613,000000,24.9505,24.9964,24.6315,24.7422,762600.59749336,0
+SCHE.US,D,20180614,000000,24.7771,24.8309,24.5598,24.5967,1032247.8868047,0
+SCHE.US,D,20180615,000000,24.3843,24.4671,24.2806,24.4671,1592147.0566227,0
+SCHE.US,D,20180618,000000,24.1471,24.2587,23.9806,24.2029,936627.13523128,0
+SCHE.US,D,20180619,000000,23.7463,23.9746,23.6646,23.9018,1238924.7767443,0
+SCHE.US,D,20180620,000000,24.1122,24.1271,23.9666,24.0294,651551.48113984,0
+SCHE.US,D,20180621,000000,23.9218,23.9248,23.6496,23.7094,795530.8270535,0
+SCHE.US,D,20180622,000000,23.9746,24.0205,23.8281,23.9288,756628.8773675,0
+SCHE.US,D,20180625,000000,23.6736,23.6835,23.3446,23.545,1181459.6352342,0
+SCHE.US,D,20180626,000000,23.545,23.6068,23.4184,23.4991,813526.2390034,0
+SCHE.US,D,20180627,000000,23.3994,23.4861,22.9438,22.9907,2846452.0472037,0
+SCHE.US,D,20180628,000000,22.9618,23.2,22.9179,23.2,1493839.8836656,0
+SCHE.US,D,20180629,000000,23.4991,23.6546,23.4951,23.6187,1081952.7012708,0
+SCHE.US,D,20180702,000000,23.2628,23.3635,23.1532,23.3446,2392458.8710977,0
+SCHE.US,D,20180703,000000,23.528,23.5539,23.3725,23.3994,687199.22956793,0
+SCHE.US,D,20180705,000000,23.4991,23.536,23.2848,23.4263,1519989.8585087,0
+SCHE.US,D,20180706,000000,23.4453,23.7593,23.4263,23.6915,2182063.3239254,0
+SCHE.US,D,20180709,000000,24.0105,24.1122,23.9118,24.1122,1173407.3930957,0
+SCHE.US,D,20180710,000000,24.0374,24.0853,23.9018,24.0753,805583.33963224,0
+SCHE.US,D,20180711,000000,23.7463,23.9118,23.5539,23.6098,723054.62893943,0
+SCHE.US,D,20180712,000000,23.9288,24.0205,23.844,23.9656,1052511.4088176,0
+SCHE.US,D,20180713,000000,23.9118,24.0205,23.847,23.9836,627139.95598231,0
+SCHE.US,D,20180716,000000,23.838,23.8749,23.7423,23.838,740659.81761889,0
+SCHE.US,D,20180717,000000,23.7553,24.0474,23.7284,24.0294,664585.33963056,0
+SCHE.US,D,20180718,000000,23.8839,24.0205,23.8331,24.0005,754944.59749327,0
+SCHE.US,D,20180719,000000,23.6466,23.8191,23.5679,23.7094,1643911.3270636,0
+SCHE.US,D,20180720,000000,23.9916,24.1192,23.9577,24.0942,849401.70126798,0
+SCHE.US,D,20180723,000000,24.0105,24.0205,23.9058,23.9656,859258.60063917,0
+SCHE.US,D,20180724,000000,24.3584,24.4531,24.2507,24.3125,799215.37736801,0
+SCHE.US,D,20180725,000000,24.4671,24.7522,24.4222,24.7522,757775.47170714,0
+SCHE.US,D,20180726,000000,24.5039,24.5787,24.4142,24.4312,669877.93082559,0
+SCHE.US,D,20180727,000000,24.5877,24.6495,24.3773,24.5319,1980354.0063129,0
+SCHE.US,D,20180730,000000,24.6036,24.6126,24.4491,24.5039,1051615.6006415,0
+SCHE.US,D,20180731,000000,24.485,24.6315,24.4232,24.5967,718726.05975699,0
+SCHE.US,D,20180801,000000,24.4312,24.5229,24.3255,24.4222,1412650.371086,0
+SCHE.US,D,20180802,000000,24.0005,24.157,23.9297,24.1122,678775.82390746,0
+SCHE.US,D,20180803,000000,24.2109,24.3405,24.174,24.2856,1757644.8585115,0
+SCHE.US,D,20180806,000000,24.1022,24.174,24.0573,24.1311,954558.34592332,0
+SCHE.US,D,20180807,000000,24.3684,24.4531,24.3125,24.3305,713913.97485127,0
+SCHE.US,D,20180808,000000,24.3305,24.3444,24.2308,24.3125,1058288.5188805,0
+SCHE.US,D,20180809,000000,24.3684,24.3843,24.2348,24.2587,597989.57547882,0
+SCHE.US,D,20180810,000000,23.7374,23.8061,23.6337,23.7374,2322511.6006566,0
+SCHE.US,D,20180813,000000,23.4991,23.6098,23.2718,23.3805,2170433.8679504,0
+SCHE.US,D,20180814,000000,23.4184,23.518,23.3585,23.4822,1047039.2547295,0
+SCHE.US,D,20180815,000000,22.8083,22.8681,22.575,22.8172,2247990.9937375,0
+SCHE.US,D,20180816,000000,22.9718,23.1063,22.908,22.9538,1672647.408825,0
+SCHE.US,D,20180817,000000,22.8083,23.204,22.7714,23.1801,2239927.7170078,0
+SCHE.US,D,20180820,000000,23.2,23.2898,23.1542,23.2898,938372.60692942,0
+SCHE.US,D,20180821,000000,23.4453,23.6177,23.4453,23.536,970535.43082917,0
+SCHE.US,D,20180822,000000,23.5918,23.7184,23.5091,23.7015,1265231.2421534,0
+SCHE.US,D,20180823,000000,23.6377,23.7184,23.3167,23.3356,1058659.6824025,0
+SCHE.US,D,20180824,000000,23.6377,23.7513,23.5709,23.7274,687745.94340442,0
+SCHE.US,D,20180827,000000,23.9577,24.1839,23.9577,24.0942,1070550.9591322,0
+SCHE.US,D,20180828,000000,24.1311,24.1471,23.9477,23.9836,1432783.4842938,0
+SCHE.US,D,20180829,000000,23.9288,24.166,23.8789,24.166,1708307.1949889,0
+SCHE.US,D,20180830,000000,23.8022,23.8022,23.4124,23.4742,1697801.2610265,0
+SCHE.US,D,20180831,000000,23.4822,23.6546,23.4014,23.6098,976650.60064056,0
+SCHE.US,D,20180904,000000,23.208,23.215,23.0435,23.1063,1104163.3270572,0
+SCHE.US,D,20180905,000000,22.898,22.903,22.7146,22.8083,3722276.5786607,0
+SCHE.US,D,20180906,000000,22.8172,22.8801,22.6508,22.8083,2440124.2924819,0
+SCHE.US,D,20180907,000000,22.7714,22.9389,22.6508,22.7614,1235793.9622789,0
+SCHE.US,D,20180910,000000,22.7245,22.7245,22.4514,22.4963,1533084.9088233,0
+SCHE.US,D,20180911,000000,22.259,22.5242,22.1942,22.5142,1592647.6258051,0
+SCHE.US,D,20180912,000000,22.4514,22.7804,22.3597,22.6508,1991658.44342,0
+SCHE.US,D,20180913,000000,22.9718,23.1173,22.8711,22.9907,1014949.6603894,0
+SCHE.US,D,20180914,000000,23.0705,23.0894,22.8172,22.908,1288071.8427826,0
+SCHE.US,D,20180917,000000,22.7445,22.8611,22.6976,22.7245,919717.12579712,0
+SCHE.US,D,20180918,000000,22.8252,22.9718,22.8083,22.9339,823296.86793434,0
+SCHE.US,D,20180919,000000,23.1063,23.3087,23.1063,23.2628,1528764.3647981,0
+SCHE.US,D,20180920,000000,23.4184,23.518,23.3197,23.5091,1028681.7075594,0
+SCHE.US,D,20180921,000000,23.5639,23.6546,23.5001,23.6098,2000443.9843006,0
+SCHE.US,D,20180924,000000,23.3725,23.3795,23.2539,23.2997,1997512.7956213,0
+SCHE.US,D,20180925,000000,23.3536,23.4742,23.3356,23.4552,1287754.8490719,0
+SCHE.US,D,20180926,000000,23.4552,23.7184,23.4552,23.4822,825386.41824883,0
+SCHE.US,D,20180927,000000,23.5639,23.6646,23.5091,23.5818,820789.00629909,0
+SCHE.US,D,20180928,000000,23.4363,23.5818,23.3934,23.4552,1989400.3648036,0
+SCHE.US,D,20181001,000000,23.5918,23.6187,23.4552,23.528,1201873.6289451,0
+SCHE.US,D,20181002,000000,23.2539,23.3536,23.1751,23.2628,967757.72328197,0
+SCHE.US,D,20181003,000000,23.4263,23.4263,23.0266,23.0974,1629821.1572521,0
+SCHE.US,D,20181004,000000,22.898,22.898,22.4614,22.589,2065477.8522259,0
+SCHE.US,D,20181005,000000,22.579,22.579,22.2381,22.4245,3196773.2327425,0
+SCHE.US,D,20181008,000000,22.3328,22.5321,22.259,22.5142,1018973.273597,0
+SCHE.US,D,20181009,000000,22.3328,22.5242,22.246,22.4414,1319011.833349,0
+SCHE.US,D,20181010,000000,22.3228,22.3557,21.7845,21.7945,2269562.6163792,0
+SCHE.US,D,20181011,000000,21.6858,21.9221,21.3977,21.6479,2724431.5377683,0
+SCHE.US,D,20181012,000000,22.2221,22.2969,21.9739,22.2779,1944630.0188911,0
+SCHE.US,D,20181015,000000,22.0766,22.1633,21.9769,22.0128,969003.62894236,0
+SCHE.US,D,20181016,000000,22.2779,22.5979,22.25,22.5979,1314702.323915,0
+SCHE.US,D,20181017,000000,22.3776,22.3876,22.1683,22.259,1121227.8207681,0
+SCHE.US,D,20181018,000000,22.0576,22.0576,21.6679,21.7207,1378917.6258026,0
+SCHE.US,D,20181019,000000,22.0576,22.1603,21.8632,21.9131,1007374.9151063,0
+SCHE.US,D,20181022,000000,22.2869,22.2869,22.0676,22.1503,1078570.0974971,0
+SCHE.US,D,20181023,000000,21.6579,22.0307,21.5353,21.9131,1943187.4968785,0
+SCHE.US,D,20181024,000000,21.8503,21.8503,21.2203,21.2282,1592925.4968743,0
+SCHE.US,D,20181025,000000,21.4844,21.8164,21.4206,21.6768,1465797.9780049,0
+SCHE.US,D,20181026,000000,21.2562,21.6409,21.1834,21.4844,2474478.9874509,0
+SCHE.US,D,20181029,000000,21.6579,21.6679,20.8185,21.0368,3339487.6132473,0
+SCHE.US,D,20181030,000000,21.1834,21.4476,21.1296,21.4476,2087101.6383896,0
+SCHE.US,D,20181031,000000,21.7047,21.8313,21.626,21.7307,1040289.094352,0
+SCHE.US,D,20181101,000000,22.0487,22.5132,21.93,22.4963,2316115.5503421,0
+SCHE.US,D,20181102,000000,22.8083,22.8751,22.3417,22.589,1486629.2798919,0
+SCHE.US,D,20181105,000000,22.57,22.6976,22.5411,22.6508,1502953.4528481,0
+SCHE.US,D,20181106,000000,22.5062,22.6468,22.4853,22.6149,1349871.5723431,0
+SCHE.US,D,20181107,000000,22.8801,23.0346,22.7624,23.0266,1115796.7956108,0
+SCHE.US,D,20181108,000000,22.7146,22.7714,22.3417,22.4145,2863351.0220467,0
+SCHE.US,D,20181109,000000,22.0945,22.1035,21.8313,22.0217,1244610.6006438,0
+SCHE.US,D,20181112,000000,21.93,21.953,21.6529,21.7107,1227688.5534737,0
+SCHE.US,D,20181113,000000,21.8942,22.1603,21.8214,21.94,2134459.094365,0
+SCHE.US,D,20181114,000000,22.1942,22.246,21.945,22.1414,2454217.4717273,0
+SCHE.US,D,20181115,000000,22.2122,22.7066,22.1862,22.6239,2233855.6824165,0
+SCHE.US,D,20181116,000000,22.4145,22.7614,22.3547,22.7066,2200674.6666929,0
+SCHE.US,D,20181119,000000,22.5142,22.5331,22.2889,22.3597,1293750.6446695,0
+SCHE.US,D,20181120,000000,22.0307,22.1234,21.8094,21.8942,2700662.0251894,0
+SCHE.US,D,20181121,000000,22.2969,22.4654,22.269,22.3417,1985311.5471935,0
+SCHE.US,D,20181123,000000,22.0865,22.1862,22.0307,22.0307,1530905.0754899,0
+SCHE.US,D,20181126,000000,22.2869,22.3687,22.1812,22.2869,1275947.8364932,0
+SCHE.US,D,20181127,000000,22.2032,22.4325,22.1603,22.4325,1537558.9339806,0
+SCHE.US,D,20181128,000000,22.5611,22.9528,22.4165,22.9179,3361196.6667067,0
+SCHE.US,D,20181129,000000,22.7983,22.9179,22.6558,22.7714,1460526.4528476,0
+SCHE.US,D,20181130,000000,22.7066,22.7844,22.6239,22.7714,1535729.1981315,0
+SCHE.US,D,20181203,000000,23.3446,23.3446,23.1004,23.208,1876424.2075695,0
+SCHE.US,D,20181204,000000,23.217,23.2678,22.7245,22.7714,3960009.8239465,0
+SCHE.US,D,20181206,000000,22.1683,22.579,22.0307,22.579,2976778.5943751,0
+SCHE.US,D,20181207,000000,22.4873,22.6428,22.0766,22.1135,1731317.3270646,0
+SCHE.US,D,20181210,000000,21.95,21.9759,21.5911,21.8852,2491380.9717278,0
+SCHE.US,D,20181211,000000,22.1862,22.1922,21.8852,22.0865,2977968.3239348,0
+SCHE.US,D,20181212,000000,22.4414,22.6109,22.3946,22.4135,1657799.8647996,0
+SCHE.US,D,20181213,000000,22.4793,22.5262,22.3707,22.4325,2283511.3427945,0
+SCHE.US,D,20181214,000000,22.1334,22.3298,22.1145,22.1793,1602400.1981323,0
+SCHE.US,D,20181217,000000,22.1613,22.2351,21.8533,21.936,3258522.8050703,0
+SCHE.US,D,20181218,000000,22.0566,22.1892,21.9859,22.0287,5655081.5283693,0
+SCHE.US,D,20181219,000000,22.1244,22.3198,21.5452,21.7396,5797208.0661068,0
+SCHE.US,D,20181220,000000,21.946,22.0716,21.7207,21.8991,5177007.8648415,0
+SCHE.US,D,20181221,000000,21.9181,22.0477,21.5991,21.6758,3465693.2421796,0
+SCHE.US,D,20181224,000000,21.638,21.7865,21.4495,21.4974,2496333.4968851,0
+SCHE.US,D,20181226,000000,21.5901,21.9829,21.4396,21.9829,5347483.270504,0
+SCHE.US,D,20181227,000000,21.6758,21.9261,21.5722,21.9261,4602385.5409353,0
+SCHE.US,D,20181228,000000,22.0766,22.245,21.9689,22.1045,5573735.5252236,0
+SCHE.US,D,20181231,000000,22.2161,22.255,21.9739,22.0377,3531133.3836899,0
+SCHE.US,D,20190102,000000,21.8244,22.1384,21.7865,22.1145,1842606.1949905,0
+SCHE.US,D,20190103,000000,21.9081,21.946,21.6848,21.7775,1865191.9968776,0
+SCHE.US,D,20190104,000000,22.0945,22.5351,22.0287,22.4703,1985229.2893318,0
+SCHE.US,D,20190107,000000,22.4614,22.578,22.3577,22.4983,1800570.4214051,0
+SCHE.US,D,20190108,000000,22.5351,22.6568,22.4135,22.6109,1250553.2295746,0
+SCHE.US,D,20190109,000000,22.7983,23.0695,22.7983,22.9668,1505534.5440431,0
+SCHE.US,D,20190110,000000,22.8531,23.1263,22.8531,23.1263,1876142.3239217,0
+SCHE.US,D,20190111,000000,22.9209,23.0326,22.882,22.9857,1995074.1509672,0
+SCHE.US,D,20190114,000000,22.7325,22.9279,22.6946,22.8352,909985.6195077,0
+SCHE.US,D,20190115,000000,22.9379,23.0605,22.891,22.9947,1438023.9119668,0
+SCHE.US,D,20190116,000000,23.0884,23.2798,23.0884,23.22,1413938.4088219,0
+SCHE.US,D,20190117,000000,22.9947,23.4164,22.9947,23.3137,1435786.8993882,0
+SCHE.US,D,20190118,000000,23.3785,23.4822,23.3217,23.4164,1330439.6572486,0
+SCHE.US,D,20190122,000000,23.1632,23.21,22.9279,23.0515,2166190.5660635,0
+SCHE.US,D,20190123,000000,23.22,23.2668,23.0605,23.2668,1213530.1698258,0
+SCHE.US,D,20190124,000000,23.2579,23.4742,23.2299,23.4542,922415.58491665,0
+SCHE.US,D,20190125,000000,23.6327,23.7543,23.6177,23.6975,1235241.2295745,0
+SCHE.US,D,20190128,000000,23.3316,23.4542,23.2758,23.4542,1693327.2358692,0
+SCHE.US,D,20190129,000000,23.5559,23.5659,23.4213,23.4443,1094103.7924659,0
+SCHE.US,D,20190130,000000,23.5759,23.9457,23.4542,23.9038,1378695.930834,0
+SCHE.US,D,20190131,000000,23.9876,24.1839,23.9876,24.1381,1938430.5849288,0
+SCHE.US,D,20190201,000000,24.0155,24.0633,23.9407,24.0344,2169768.7830447,0
+SCHE.US,D,20190204,000000,23.9317,24.0912,23.8939,24.0254,1675230.5063093,0
+SCHE.US,D,20190205,000000,24.0723,24.3534,24.0723,24.3245,1889201.2610288,0
+SCHE.US,D,20190206,000000,24.2597,24.2597,23.9876,24.0534,2309830.8490841,0
+SCHE.US,D,20190207,000000,23.8939,23.9876,23.6277,23.8191,1632294.9119691,0
+SCHE.US,D,20190208,000000,23.6875,23.7722,23.546,23.7065,3018265.6478347,0
+SCHE.US,D,20190211,000000,23.7344,23.7443,23.6137,23.6327,3875078.5818072,0
+SCHE.US,D,20190212,000000,23.8101,23.8939,23.7822,23.8281,1380856.704419,0
+SCHE.US,D,20190213,000000,23.8281,23.8659,23.5808,23.6427,1315252.0471855,0
+SCHE.US,D,20190214,000000,23.4822,23.7473,23.4253,23.6696,3402883.3459525,0
+SCHE.US,D,20190215,000000,23.6696,23.6696,23.5559,23.6496,914166.72642598,0
+SCHE.US,D,20190219,000000,23.5559,23.857,23.529,23.8012,1253729.1855495,0
+SCHE.US,D,20190220,000000,23.9038,24.0723,23.8749,23.9317,854339.17925546,0
+SCHE.US,D,20190221,000000,23.9607,23.9686,23.8012,23.8749,3645585.1667101,0
+SCHE.US,D,20190222,000000,24.1012,24.2408,24.0633,24.156,877848.87736895,0
+SCHE.US,D,20190225,000000,24.4282,24.5408,24.4003,24.4481,1760345.3239203,0
+SCHE.US,D,20190226,000000,24.3066,24.4531,24.2677,24.4003,982672.47799913,0
+SCHE.US,D,20190227,000000,24.2218,24.2697,24.1012,24.2029,870244.03774622,0
+SCHE.US,D,20190228,000000,24.0823,24.0873,23.9038,23.9607,3935757.798789,0
+SCHE.US,D,20190301,000000,24.0922,24.1072,23.9278,23.9786,2458420.647828,0
+SCHE.US,D,20190304,000000,24.1381,24.1471,23.8331,24.0344,1600219.3616543,0
+SCHE.US,D,20190305,000000,24.2029,24.3534,24.0922,24.3145,1303725.9151099,0
+SCHE.US,D,20190306,000000,24.3245,24.3514,24.1381,24.1471,1928385.0943626,0
+SCHE.US,D,20190307,000000,24.0534,24.0902,23.7065,23.7543,1212568.1541025,0
+SCHE.US,D,20190308,000000,23.4911,23.6227,23.4652,23.6038,905701.18869003,0
+SCHE.US,D,20190311,000000,23.8659,24.0723,23.847,24.0534,1197903.1824042,0
+SCHE.US,D,20190312,000000,24.156,24.1939,24.0873,24.165,1545381.4559933,0
+SCHE.US,D,20190313,000000,24.165,24.2408,24.1202,24.1939,1236654.6603921,0
+SCHE.US,D,20190314,000000,24.0922,24.1202,23.9826,24.0633,899974.23585978,0
+SCHE.US,D,20190315,000000,24.2597,24.4053,24.2507,24.3903,804138.81133033,0
+SCHE.US,D,20190318,000000,24.5408,24.6614,24.5219,24.6614,1061537.7044152,0
+SCHE.US,D,20190319,000000,24.7093,24.7571,24.6146,24.6435,5911982.8617056,0
+SCHE.US,D,20190320,000000,24.5797,24.9007,24.4282,24.7382,2494433.5409102,0
+SCHE.US,D,20190321,000000,24.5408,24.7193,24.5029,24.6904,1014908.5314586,0
+SCHE.US,D,20190322,000000,24.3345,24.3873,23.9686,23.9686,1142244.7044161,0
+SCHE.US,D,20190325,000000,23.9407,24.1381,23.9407,24.0633,2256441.4843036,0
+SCHE.US,D,20190326,000000,24.174,24.2119,24.0254,24.1102,1764866.4968764,0
+SCHE.US,D,20190327,000000,24.0155,24.0773,23.8101,23.9038,1129081.440265,0
+SCHE.US,D,20190328,000000,23.9407,24.0823,23.8849,24.0434,1308215.9905816,0
+SCHE.US,D,20190329,000000,24.2966,24.3724,24.1939,24.3634,1894838.9339848,0
+SCHE.US,D,20190401,000000,24.6146,24.7282,24.5697,24.7003,1628844.094359,0
+SCHE.US,D,20190402,000000,24.7282,24.7382,24.5598,24.6146,794242.78931764,0
+SCHE.US,D,20190403,000000,24.8209,24.9515,24.7282,24.794,955735.03460258,0
+SCHE.US,D,20190404,000000,24.7382,24.9705,24.7282,24.9326,1188025.2169953,0
+SCHE.US,D,20190405,000000,25.0084,25.1439,24.9705,25.13,1701367.4402718,0
+SCHE.US,D,20190408,000000,25.0084,25.1479,24.9814,25.12,891688.26101691,0
+SCHE.US,D,20190409,000000,25.1579,25.1679,25.0732,25.1011,1985003.5817847,0
+SCHE.US,D,20190410,000000,25.1868,25.2526,25.13,25.2237,849954.43397239,0
+SCHE.US,D,20190411,000000,25.0452,25.0452,24.8718,24.9326,1063455.7169938,0
+SCHE.US,D,20190412,000000,25.1579,25.1768,25.0283,25.0831,990602.33648979,0
+SCHE.US,D,20190415,000000,25.0552,25.0811,24.8538,24.9705,943970.1540993,0
+SCHE.US,D,20190416,000000,25.0642,25.1848,25.0502,25.1679,867550.59434996,0
+SCHE.US,D,20190417,000000,25.2984,25.3363,25.1529,25.2336,772076.30189599,0
+SCHE.US,D,20190418,000000,25.1768,25.3084,25.114,25.2526,646299.01573097,0
+SCHE.US,D,20190422,000000,25.0552,25.1399,24.9705,25.0921,837027.91195966,0
+SCHE.US,D,20190423,000000,25.0732,25.2137,25.0552,25.1968,1793293.6100843,0
+SCHE.US,D,20190424,000000,25.0452,25.0452,24.8289,24.9047,1202575.830203,0
+SCHE.US,D,20190425,000000,24.794,24.8967,24.6814,24.8867,861239.81133101,0
+SCHE.US,D,20190426,000000,24.9416,25.0283,24.8698,24.9515,2362296.3176382,0
+SCHE.US,D,20190429,000000,25.0084,25.0183,24.9416,24.9894,1202782.4780017,0
+SCHE.US,D,20190430,000000,24.9515,25.0363,24.817,24.9994,963980.88365928,0
+SCHE.US,D,20190501,000000,25.0363,25.2237,24.8209,24.8389,1545411.5503329,0
+SCHE.US,D,20190502,000000,24.8768,24.9366,24.7223,24.8489,924846.20441353,0
+SCHE.US,D,20190503,000000,25.0732,25.2137,25.0283,25.1868,689521.50944218,0
+SCHE.US,D,20190506,000000,24.4481,24.7282,24.4232,24.7093,1032179.6729683,0
+SCHE.US,D,20190507,000000,24.4382,24.4382,24.0922,24.2597,1707404.3648002,0
+SCHE.US,D,20190508,000000,24.2966,24.4053,24.2029,24.2408,1566049.2453017,0
+SCHE.US,D,20190509,000000,23.7912,24.0155,23.5968,23.9138,1214375.8207692,0
+SCHE.US,D,20190510,000000,23.9965,24.1341,23.7164,24.0434,1241490.8207695,0
+SCHE.US,D,20190513,000000,23.3605,23.4303,23.1821,23.3047,1918907.3836707,0
+SCHE.US,D,20190514,000000,23.5759,23.6746,23.4911,23.6038,1426130.6289478,0
+SCHE.US,D,20190515,000000,23.4542,23.6795,23.4074,23.6137,991076.82391118,0
+SCHE.US,D,20190516,000000,23.6596,23.7673,23.5489,23.5759,1091597.9371199,0
+SCHE.US,D,20190517,000000,23.21,23.3316,23.1163,23.1632,1218738.4968699,0
+SCHE.US,D,20190520,000000,23.0784,23.1632,22.9668,23.0695,1058094.9119623,0
+SCHE.US,D,20190521,000000,23.201,23.3406,23.1402,23.3406,1015959.8270561,0
+SCHE.US,D,20190522,000000,23.3047,23.3137,23.1871,23.2299,1206220.2547313,0
+SCHE.US,D,20190523,000000,22.911,22.9927,22.7893,22.9379,1886077.4685759,0
+SCHE.US,D,20190524,000000,23.0884,23.1213,22.9279,22.9578,1352197.864796,0
+SCHE.US,D,20190528,000000,23.1721,23.201,23.0037,23.0326,702546.33963101,0
+SCHE.US,D,20190529,000000,23.0136,23.218,22.9907,23.201,1924892.144677,0
+SCHE.US,D,20190530,000000,23.2479,23.3924,23.225,23.3316,780988.23900301,0
+SCHE.US,D,20190531,000000,23.2479,23.4632,23.1921,23.3875,2313505.3679521,0
+SCHE.US,D,20190603,000000,23.5559,23.6875,23.5141,23.5938,2069604.7893328,0
+SCHE.US,D,20190604,000000,23.4642,23.6496,23.4353,23.5938,1025938.1069305,0
+SCHE.US,D,20190605,000000,23.6137,23.6506,23.3695,23.4353,794636.02202204,0
+SCHE.US,D,20190606,000000,23.4443,23.529,23.3506,23.4742,940127.10692944,0
+SCHE.US,D,20190607,000000,23.5559,23.8231,23.5509,23.6427,758929.08805936,0
+SCHE.US,D,20190610,000000,23.857,23.9965,23.8121,23.8939,1566742.4182577,0
+SCHE.US,D,20190611,000000,24.1471,24.1939,24.0583,24.1202,824827.66667649,0
+SCHE.US,D,20190612,000000,23.9507,23.9656,23.8291,23.8749,661532.77044813,0
+SCHE.US,D,20190613,000000,23.9138,23.9477,23.7722,23.8659,988736.48743316,0
+SCHE.US,D,20190614,000000,23.6975,23.7244,23.5848,23.6137,1658127.8931015,0
+SCHE.US,D,20190617,000000,23.6227,23.7144,23.6038,23.6696,674164.36793256,0
+SCHE.US,D,20190618,000000,23.9238,24.2597,23.9068,24.2218,959922.16038879,0
+SCHE.US,D,20190619,000000,24.2218,24.493,24.165,24.4003,1085794.745296,0
+SCHE.US,D,20190620,000000,24.8489,24.8678,24.6056,24.7093,1392274.4968719,0
+SCHE.US,D,20190621,000000,24.6146,24.6874,24.5986,24.6614,1204902.1226559,0
+SCHE.US,D,20190624,000000,24.6146,24.6525,24.5628,24.6335,589725.66981835,0
+SCHE.US,D,20190625,000000,24.5129,24.5408,24.3245,24.3724,755869.49686435,0
+SCHE.US,D,20190626,000000,24.5418,24.6585,24.5139,24.5897,767757.76416009,0
+SCHE.US,D,20190627,000000,24.6734,24.7591,24.6256,24.7302,773469.66982053,0
+SCHE.US,D,20190628,000000,24.7591,24.7661,24.6634,24.7302,736153.69183267,0
+SCHE.US,D,20190701,000000,25.1918,25.2197,24.9655,25.0692,1358146.5125948,0
+SCHE.US,D,20190702,000000,25.0123,25.0732,24.9555,25.0223,963262.63208695,0
+SCHE.US,D,20190703,000000,24.9087,25.0024,24.8907,25.0024,330294.40566431,0
+SCHE.US,D,20190705,000000,24.8239,24.8897,24.7043,24.8798,662887.01573117,0
+SCHE.US,D,20190708,000000,24.7402,24.7791,24.6864,24.7591,728587.97485145,0
+SCHE.US,D,20190709,000000,24.5608,24.7302,24.5229,24.7113,756535.58491467,0
+SCHE.US,D,20190710,000000,24.8897,24.9884,24.8538,24.8798,704522.53459959,0
+SCHE.US,D,20190711,000000,24.9356,24.9456,24.7601,24.8419,852195.45912965,0
+SCHE.US,D,20190712,000000,24.8419,24.8897,24.7552,24.8698,788810.76101569,0
+SCHE.US,D,20190715,000000,24.9655,24.9934,24.9246,24.9456,572375.27988103,0
+SCHE.US,D,20190716,000000,24.9934,25.0562,24.8987,24.9456,672805.10692625,0
+SCHE.US,D,20190717,000000,24.9456,24.9745,24.8568,24.8987,1281296.6037888,0
+SCHE.US,D,20190718,000000,24.8618,25.0403,24.8568,25.0403,753968.53774483,0
+SCHE.US,D,20190719,000000,25.0403,25.0492,24.8518,24.8618,825744.54089034,0
+SCHE.US,D,20190722,000000,24.8798,24.9326,24.8319,24.8798,678656.44969362,0
+SCHE.US,D,20190723,000000,24.8798,24.8987,24.7871,24.8987,1308935.2452986,0
+SCHE.US,D,20190724,000000,24.8897,24.9555,24.8798,24.9186,1119210.4968687,0
+SCHE.US,D,20190725,000000,24.9087,24.9087,24.6973,24.7302,768821.09749344,0
+SCHE.US,D,20190726,000000,24.8518,24.8518,24.7113,24.7681,549886.78302542,0
+SCHE.US,D,20190729,000000,24.7591,24.7841,24.6565,24.7591,604850.08176821,0
+SCHE.US,D,20190730,000000,24.5986,24.5986,24.484,24.5418,1476512.5660553,0
+SCHE.US,D,20190731,000000,24.5329,24.5707,24.0035,24.3145,1768748.6666877,0
+SCHE.US,D,20190801,000000,24.2777,24.4661,23.7204,23.7972,3837146.6730017,0
+SCHE.US,D,20190802,000000,23.7403,23.7683,23.5041,23.542,2466806.9371363,0
+SCHE.US,D,20190805,000000,22.9488,23.0246,22.6328,22.7594,1921937.8836707,0
+SCHE.US,D,20190806,000000,23.1562,23.1741,22.891,23.0605,2776849.8585236,0
+SCHE.US,D,20190807,000000,22.8531,23.1701,22.7505,23.1652,1561713.6541067,0
+SCHE.US,D,20190808,000000,23.2977,23.4782,23.2409,23.4782,1984950.415118,0
+SCHE.US,D,20190809,000000,23.3247,23.3386,23.1083,23.1941,3773832.1950135,0
+SCHE.US,D,20190812,000000,22.9488,23.0705,22.901,22.9957,2395984.9245568,0
+SCHE.US,D,20190813,000000,22.8352,23.3765,22.7724,23.2698,1086839.0188809,0
+SCHE.US,D,20190814,000000,22.8083,22.8531,22.6049,22.6179,2352231.7673236,0
+SCHE.US,D,20190815,000000,22.8083,22.8442,22.6378,22.7983,3491671.6792869,0
+SCHE.US,D,20190816,000000,22.9289,23.1083,22.9289,23.0705,1441468.710709,0
+SCHE.US,D,20190819,000000,23.3346,23.3346,23.1283,23.1562,1095322.6132206,0
+SCHE.US,D,20190820,000000,23.1652,23.2509,23.1083,23.1472,879278.35850104,0
+SCHE.US,D,20190821,000000,23.3436,23.3566,23.2409,23.3536,1053101.2578742,0
+SCHE.US,D,20190822,000000,23.1941,23.2389,23.0146,23.0904,1532429.8553642,0
+SCHE.US,D,20190823,000000,23.0336,23.2459,22.7215,22.7505,1204164.8113351,0
+SCHE.US,D,20190826,000000,22.9209,22.9678,22.8322,22.882,1461500.5063067,0
+SCHE.US,D,20190827,000000,22.9777,23.0854,22.8651,22.901,1060609.7956101,0
+SCHE.US,D,20190828,000000,22.8352,22.9867,22.7963,22.9777,1086415.6918368,0
+SCHE.US,D,20190829,000000,23.1183,23.2409,23.0425,23.202,996222.95598671,0
+SCHE.US,D,20190830,000000,23.3635,23.4014,23.2628,23.3914,1246010.9905809,0
+SCHE.US,D,20190903,000000,23.1562,23.2599,23.1283,23.2599,1049062.5974968,0
+SCHE.US,D,20190904,000000,23.542,23.6227,23.4951,23.5898,1214516.2610208,0
+SCHE.US,D,20190905,000000,23.8061,23.9258,23.8061,23.8241,762307.67925436,0
+SCHE.US,D,20190906,000000,23.9945,24.0195,23.9248,23.9577,1525171.1006471,0
+SCHE.US,D,20190909,000000,23.9846,24.0703,23.9288,23.9945,968202.11636373,0
+SCHE.US,D,20190910,000000,23.9477,24.0324,23.854,23.9846,683448.47170625,0
+SCHE.US,D,20190911,000000,24.0613,24.18,24.0364,24.164,897902.74214906,0
+SCHE.US,D,20190912,000000,24.2777,24.4382,24.2109,24.3345,1004177.8930937,0
+SCHE.US,D,20190913,000000,24.4561,24.5,24.4033,24.4481,764435.34906571,0
+SCHE.US,D,20190916,000000,24.2777,24.3803,24.2109,24.2777,1247845.7421532,0
+SCHE.US,D,20190917,000000,24.0613,24.2876,24.0364,24.2876,612395.73585635,0
+SCHE.US,D,20190918,000000,24.2109,24.2428,23.9696,24.173,1028096.8742261,0
+SCHE.US,D,20190919,000000,24.1361,24.2029,24.0035,24.0235,621899.52830929,0
+SCHE.US,D,20190920,000000,24.183,24.2497,23.9945,24.0992,924107.88994812,0
+SCHE.US,D,20190923,000000,24.0135,24.1241,23.9985,24.1182,731274.39623513,0
+SCHE.US,D,20190924,000000,24.0613,24.0992,23.8221,23.8719,1948890.3742371,0
+SCHE.US,D,20190925,000000,23.7403,23.9238,23.6606,23.9008,1787580.7012792,0
+SCHE.US,D,20190926,000000,23.9288,23.9577,23.8241,23.8919,1799664.5817824,0
+SCHE.US,D,20190927,000000,23.9108,23.9626,23.523,23.6377,1381840.7893246,0
+SCHE.US,D,20190930,000000,23.7683,23.8341,23.6746,23.6845,1112553.6289441,0
+SCHE.US,D,20191001,000000,23.7025,23.7025,23.4971,23.5609,1318970.7044182,0
+SCHE.US,D,20191002,000000,23.4483,23.4483,23.3027,23.4204,1282451.2232857,0
+SCHE.US,D,20191003,000000,23.523,23.6845,23.4223,23.6646,824984.15724253,0
+SCHE.US,D,20191004,000000,23.6088,23.7732,23.5988,23.7583,1323186.9213994,0
+SCHE.US,D,20191007,000000,23.6466,23.7503,23.5519,23.5808,667910.7641589,0
+SCHE.US,D,20191008,000000,23.5131,23.5659,23.4014,23.4014,2666020.4308494,0
+SCHE.US,D,20191009,000000,23.6088,23.6746,23.5709,23.5988,921170.68240091,0
+SCHE.US,D,20191010,000000,23.6646,23.9108,23.6646,23.8341,753310.47485174,0
+SCHE.US,D,20191011,000000,24.1461,24.3444,24.1281,24.2029,1572000.9025344,0
+SCHE.US,D,20191014,000000,24.155,24.183,24.0803,24.1082,541594.78931463,0
+SCHE.US,D,20191015,000000,24.164,24.3295,24.1082,24.2687,1479895.1698289,0
+SCHE.US,D,20191016,000000,24.2777,24.3903,24.2178,24.3803,773145.65409726,0
+SCHE.US,D,20191017,000000,24.5418,24.5707,24.4282,24.4561,619176.99371807,0
+SCHE.US,D,20191018,000000,24.4561,24.494,24.3066,24.3634,840091.51573328,0
+SCHE.US,D,20191021,000000,24.4382,24.5707,24.4053,24.5418,1662721.2924726,0
+SCHE.US,D,20191022,000000,24.5329,24.6076,24.5139,24.5229,699941.17296431,0
+SCHE.US,D,20191023,000000,24.4481,24.5707,24.4102,24.5329,705781.48114048,0
+SCHE.US,D,20191024,000000,24.6166,24.6545,24.5458,24.5518,777778.17610989,0
+SCHE.US,D,20191025,000000,24.5608,24.7402,24.5518,24.7402,794018.08491512,0
+SCHE.US,D,20191028,000000,24.815,24.9236,24.7591,24.8518,2462599.748457,0
+SCHE.US,D,20191029,000000,24.7213,24.806,24.7163,24.7591,910995.78617437,0
+SCHE.US,D,20191030,000000,24.6834,24.8419,24.5986,24.8419,843050.79246287,0
+SCHE.US,D,20191031,000000,24.7681,24.9456,24.5608,24.9456,764770.39938018,0
+SCHE.US,D,20191101,000000,24.9276,25.0323,24.9057,25.0024,1050243.2987546,0
+SCHE.US,D,20191104,000000,25.2845,25.3274,25.2097,25.2396,1839201.5220345,0
+SCHE.US,D,20191105,000000,25.3423,25.3852,25.2486,25.3423,838095.25787162,0
+SCHE.US,D,20191106,000000,25.3423,25.3672,25.2297,25.2655,1886020.2893306,0
+SCHE.US,D,20191107,000000,25.455,25.5646,25.43,25.4649,1356550.5094501,0
+SCHE.US,D,20191108,000000,25.2755,25.3174,25.1918,25.2486,754078.88365678,0
+SCHE.US,D,20191111,000000,24.9356,25.0921,24.8897,25.0881,991645.60693005,0
+SCHE.US,D,20191112,000000,24.9834,24.9934,24.8518,24.8897,1219667.4088196,0
+SCHE.US,D,20191113,000000,24.6734,24.7631,24.6355,24.7402,753009.53145551,0
+SCHE.US,D,20191114,000000,24.6734,24.7472,24.6076,24.7302,547806.26101281,0
+SCHE.US,D,20191115,000000,24.8319,24.9236,24.8239,24.8987,596598.21384358,0
+SCHE.US,D,20191118,000000,24.8987,24.9456,24.8319,24.8798,953464.91825035,0
+SCHE.US,D,20191119,000000,25.0881,25.0881,24.9137,24.9745,761332.62265058,0
+SCHE.US,D,20191120,000000,24.9276,24.9994,24.796,24.8698,1178664.8742279,0
+SCHE.US,D,20191121,000000,24.8419,24.9087,24.7811,24.8798,801635.96541835,0
+SCHE.US,D,20191122,000000,24.9356,24.9356,24.8369,24.8897,863768.739004,0
+SCHE.US,D,20191125,000000,25.0223,25.125,25.0024,25.1051,677841.89623449,0
+SCHE.US,D,20191126,000000,24.9555,25.0223,24.8698,25.0223,1449611.2358663,0
+SCHE.US,D,20191127,000000,25.0123,25.0931,24.9655,25.0592,526352.00629558,0
+SCHE.US,D,20191129,000000,24.815,24.8568,24.7402,24.7771,1115320.3019001,0
+SCHE.US,D,20191202,000000,24.8239,24.8618,24.7023,24.7871,1178337.8490706,0
+SCHE.US,D,20191203,000000,24.5707,24.6634,24.489,24.6634,1120092.2610196,0
+SCHE.US,D,20191204,000000,24.8618,24.8897,24.8239,24.8419,878409.63523059,0
+SCHE.US,D,20191205,000000,24.8987,25.0024,24.8847,24.9934,936442.55661493,0
+SCHE.US,D,20191206,000000,25.0961,25.135,25.0403,25.0961,679073.75786972,0
+SCHE.US,D,20191209,000000,25.0692,25.1629,24.9934,25.0123,719296.84906517,0
+SCHE.US,D,20191210,000000,25.0403,25.1031,24.9854,25.0692,592101.11635925,0
+SCHE.US,D,20191211,000000,25.2197,25.436,25.2017,25.4181,1133266.5597619,0
+SCHE.US,D,20191212,000000,25.45,25.7889,25.43,25.75,1007203.3773705,0
+SCHE.US,D,20191213,000000,25.8278,26.0222,25.7251,25.7889,1112931.8144787,0
+SCHE.US,D,20191216,000000,25.9634,26.061,25.9315,25.9923,1532034.6163705,0
+SCHE.US,D,20191217,000000,26.1478,26.2156,26.1039,26.1867,902978.65409881,0
+SCHE.US,D,20191218,000000,26.3222,26.3621,26.2843,26.3521,2118387.7138617,0
+SCHE.US,D,20191219,000000,26.2833,26.3711,26.2644,26.3711,988741.50315643,0
+SCHE.US,D,20191220,000000,26.3521,26.394,26.3222,26.3621,877921.10378404,0
+SCHE.US,D,20191223,000000,26.389,26.4279,26.3641,26.399,1172677.1037876,0
+SCHE.US,D,20191224,000000,26.399,26.4379,26.3621,26.389,427988.6572378,0
+SCHE.US,D,20191226,000000,26.4867,26.5844,26.4578,26.5744,713067.32076321,0
+SCHE.US,D,20191227,000000,26.6711,26.7289,26.5924,26.6512,1315177.8144811,0
+SCHE.US,D,20191230,000000,26.7289,26.7289,26.4728,26.5066,1253734.2012728,0
+SCHE.US,D,20191231,000000,26.5066,26.5734,26.4279,26.5166,767348.48114122,0
+SCHE.US,D,20200102,000000,26.8555,27.1367,26.8356,27.1367,1527292.7515905,0
+SCHE.US,D,20200103,000000,26.7289,26.8456,26.6811,26.701,1575124.6949873,0
+SCHE.US,D,20200106,000000,26.4678,26.6153,26.4578,26.5924,893105.70441315,0
+SCHE.US,D,20200107,000000,26.5455,26.6223,26.5066,26.5744,1110301.5691956,0
+SCHE.US,D,20200108,000000,26.5266,26.8456,26.5266,26.701,1299287.0000155,0
+SCHE.US,D,20200109,000000,26.9134,26.9134,26.8107,26.8835,1110595.4905793,0
+SCHE.US,D,20200110,000000,27.03,27.0878,26.9473,26.9911,1254379.2232854,0
+SCHE.US,D,20200113,000000,27.1267,27.35,27.0968,27.34,1652852.3553656,0
+SCHE.US,D,20200114,000000,27.2035,27.2912,27.0818,27.2035,1196276.0817753,0
+SCHE.US,D,20200115,000000,27.1367,27.1556,26.9822,27.038,1489063.9119674,0
+SCHE.US,D,20200116,000000,27.1755,27.1755,27.0579,27.1656,1150566.7924665,0
+SCHE.US,D,20200117,000000,27.2433,27.3111,27.1855,27.3111,1833822.6603992,0
+SCHE.US,D,20200121,000000,26.7489,26.7868,26.6163,26.6612,1372183.5157396,0
+SCHE.US,D,20200122,000000,26.8835,26.8835,26.719,26.8067,2057428.6195214,0
+SCHE.US,D,20200123,000000,26.4279,26.6173,26.2833,26.5844,1633505.7075666,0
+SCHE.US,D,20200124,000000,26.6023,26.6023,26.2255,26.3621,1176501.091209,0
+SCHE.US,D,20200127,000000,25.2745,25.5855,25.1888,25.4799,2589342.0597793,0
+SCHE.US,D,20200128,000000,25.5467,25.7311,25.4599,25.7211,1254839.6666816,0
+SCHE.US,D,20200129,000000,25.8766,25.9055,25.7411,25.7889,2643668.3616667,0
+SCHE.US,D,20200130,000000,25.3234,25.5367,25.1788,25.5367,1810905.8207763,0
+SCHE.US,D,20200131,000000,25.12,25.135,24.8778,24.9755,2730555.7358816,0
+SCHE.US,D,20200203,000000,25.0722,25.3144,25.0622,25.2376,2196512.619523,0
+SCHE.US,D,20200204,000000,25.8477,25.9823,25.8278,25.8577,1440474.5943568,0
+SCHE.US,D,20200205,000000,26.2634,26.3093,25.9285,25.9534,1341579.5786323,0
+SCHE.US,D,20200206,000000,26.1288,26.1288,25.9245,25.9434,1290974.9434116,0
+SCHE.US,D,20200207,000000,25.7211,25.7211,25.5467,25.6145,1072624.4591323,0
+SCHE.US,D,20200210,000000,25.5855,25.7211,25.5766,25.6932,1012733.7138485,0
+SCHE.US,D,20200211,000000,26.0122,26.1667,25.9873,26.0321,1099220.8333464,0
+SCHE.US,D,20200212,000000,26.2544,26.4139,26.2116,26.38,1448340.2515896,0
+SCHE.US,D,20200213,000000,26.1388,26.2056,26.0511,26.0989,1245541.5188828,0
+SCHE.US,D,20200214,000000,26.1966,26.1966,25.9634,26.07,883278.89938159,0
+SCHE.US,D,20200218,000000,25.8966,25.9883,25.8527,25.8677,6044508.3019588,0
+SCHE.US,D,20200219,000000,26.0989,26.1617,26.0122,26.1089,1953192.8616585,0
+SCHE.US,D,20200220,000000,25.9634,25.9833,25.6703,25.769,2027614.1572569,0
+SCHE.US,D,20200221,000000,25.6832,25.7401,25.5766,25.6244,1945222.8773817,0
+SCHE.US,D,20200224,000000,24.5897,24.8489,24.472,24.7243,3241661.9497241,0
+SCHE.US,D,20200225,000000,25.0423,25.0472,24.491,24.5209,3897114.6604238,0
+SCHE.US,D,20200226,000000,24.802,25.0094,24.6654,24.6654,3513761.9277148,0
+SCHE.US,D,20200227,000000,24.3664,24.5598,24.0773,24.0942,5434144.9371717,0
+SCHE.US,D,20200228,000000,23.3964,24.0165,23.2519,23.9866,9150708.6070272,0
+SCHE.US,D,20200302,000000,24.0065,24.4142,23.852,24.3943,5516274.3962921,0
+SCHE.US,D,20200303,000000,24.491,24.8199,24.1241,24.2886,5609749.4214505,0
+SCHE.US,D,20200304,000000,24.6076,24.6654,24.4481,24.6555,2682516.1415414,0
+SCHE.US,D,20200305,000000,24.4621,24.5458,24.0364,24.161,3663856.4434399,0
+SCHE.US,D,20200306,000000,23.6975,23.7802,23.4383,23.6676,3330545.5818007,0
+SCHE.US,D,20200309,000000,21.9241,22.3976,21.6928,21.9241,9612944.622756,0
+SCHE.US,D,20200310,000000,22.8631,23.0565,22.4175,23.0475,12873459.673109,0
+SCHE.US,D,20200311,000000,22.5052,22.5531,21.8902,22.0387,5525686.9025815,0
+SCHE.US,D,20200312,000000,20.1506,20.3839,19.3751,19.8017,16273606.440445,0
+SCHE.US,D,20200313,000000,21.5173,21.6041,20.1805,21.2263,13820301.830353,0
+SCHE.US,D,20200316,000000,18.747,19.6861,18.2815,18.7271,10584189.276856,0
+SCHE.US,D,20200317,000000,19.1817,19.8994,18.8637,19.8605,11267606.651078,0
+SCHE.US,D,20200318,000000,18.1948,18.8717,17.7492,18.2715,8338281.8145647,0
+SCHE.US,D,20200319,000000,18.1948,18.6484,17.8738,18.3114,13685901.512742,0
+SCHE.US,D,20200320,000000,19.3073,19.3661,18.436,18.4759,11085830.820887,0
+SCHE.US,D,20200323,000000,18.3393,18.4081,17.819,18.0971,13843408.264316,0
+SCHE.US,D,20200324,000000,19.1428,19.3262,18.9973,19.2883,7915062.1070125,0
+SCHE.US,D,20200325,000000,19.6273,20.2663,19.4568,19.9473,9779601.0567203,0
+SCHE.US,D,20200326,000000,20.1805,20.7906,20.1805,20.7707,6567362.3428455,0
+SCHE.US,D,20200327,000000,19.715,19.9283,19.5216,19.6173,11005191.031578,0
+SCHE.US,D,20200330,000000,19.6462,19.9194,19.4917,19.9194,8731306.8680285,0
+SCHE.US,D,20200331,000000,19.9473,20.2862,19.8994,20.044,4894742.0189262,0
+SCHE.US,D,20200401,000000,19.5306,19.6512,19.2146,19.2505,8431359.5944401,0
+SCHE.US,D,20200402,000000,19.5695,19.9283,19.5116,19.8406,3148152.8176476,0
+SCHE.US,D,20200403,000000,19.8017,19.8795,19.3462,19.4628,4688792.4088609,0
+SCHE.US,D,20200406,000000,20.1417,20.4607,20.1018,20.4128,5484962.239059,0
+SCHE.US,D,20200407,000000,21.1096,21.1196,20.4995,20.5384,6122239.9749157,0
+SCHE.US,D,20200408,000000,20.6451,20.8395,20.4796,20.7707,3912234.0566504,0
+SCHE.US,D,20200409,000000,20.994,21.1445,20.7079,20.7607,5885707.4937808,0
+SCHE.US,D,20200413,000000,20.7707,20.8295,20.5584,20.8195,4047754.8868407,0
+SCHE.US,D,20200414,000000,21.2173,21.4007,21.1535,21.2462,4370870.7893602,0
+SCHE.US,D,20200415,000000,20.7517,20.8494,20.664,20.7707,4570895.8270985,0
+SCHE.US,D,20200416,000000,21.0239,21.0807,20.7906,20.8684,5446030.1950334,0
+SCHE.US,D,20200417,000000,21.3529,21.3818,21.0807,21.2362,3262858.3962653,0
+SCHE.US,D,20200420,000000,21.0239,21.2362,20.975,21.0039,3107557.5597854,0
+SCHE.US,D,20200421,000000,20.5294,20.6471,20.3939,20.4407,3658619.0252008,0
+SCHE.US,D,20200422,000000,21.0139,21.0428,20.9451,20.984,4646154.748483,0
+SCHE.US,D,20200423,000000,21.1395,21.2651,20.8773,20.8773,2616452.0440563,0
+SCHE.US,D,20200424,000000,20.9162,20.9421,20.6541,20.8395,2953087.3270792,0
+SCHE.US,D,20200427,000000,21.1096,21.2801,21.0807,21.2562,3398037.1541285,0
+SCHE.US,D,20200428,000000,21.5273,21.5552,21.2801,21.294,2565484.2704708,0
+SCHE.US,D,20200429,000000,21.6529,21.952,21.634,21.9141,2812378.2327379,0
+SCHE.US,D,20200430,000000,21.8174,21.8702,21.3279,21.4695,5707508.8774265,0
+SCHE.US,D,20200501,000000,20.9551,21.0528,20.669,20.7418,4510656.9906198,0
+SCHE.US,D,20200504,000000,20.8106,20.994,20.7468,20.994,3987759.8145129,0
+SCHE.US,D,20200505,000000,21.1784,21.2781,21.0757,21.0907,2272048.4088321,0
+SCHE.US,D,20200506,000000,21.1983,21.2362,21.0139,21.0139,2210853.575498,0
+SCHE.US,D,20200507,000000,21.1884,21.2502,21.0707,21.1585,2234245.905687,0
+SCHE.US,D,20200508,000000,21.4396,21.6679,21.4296,21.634,2379645.7044309,0
+SCHE.US,D,20200511,000000,21.5173,21.6529,21.5084,21.5084,1571012.8050502,0
+SCHE.US,D,20200512,000000,21.6928,21.8473,21.4296,21.4595,2752657.0189007,0
+SCHE.US,D,20200513,000000,21.6529,21.7187,21.2601,21.3818,2586831.1887101,0
+SCHE.US,D,20200514,000000,20.975,21.4884,20.9063,21.4884,2722796.4119821,0
+SCHE.US,D,20200515,000000,21.1684,21.2901,21.0807,21.1784,2412891.924557,0
+SCHE.US,D,20200518,000000,21.6629,22.0297,21.6629,21.9908,2451897.1981424,0
+SCHE.US,D,20200519,000000,21.9141,22.0257,21.7685,21.7885,3173489.2421762,0
+SCHE.US,D,20200520,000000,22.1075,22.2311,21.943,22.0686,2899408.0534937,0
+SCHE.US,D,20200521,000000,21.9241,22.0387,21.7556,21.8373,2738524.7170138,0
+SCHE.US,D,20200522,000000,21.5084,21.5084,21.3429,21.4206,4946872.4371658,0
+SCHE.US,D,20200526,000000,22.0297,22.1424,21.8573,21.8852,3868294.3145115,0
+SCHE.US,D,20200527,000000,21.952,21.957,21.6828,21.943,3347260.9811719,0
+SCHE.US,D,20200528,000000,22.0208,22.0925,21.7785,21.8084,2848166.4214176,0
+SCHE.US,D,20200529,000000,21.933,22.2082,21.7885,22.1942,5007073.1541477,0
+SCHE.US,D,20200601,000000,22.3786,22.6498,22.3507,22.6308,2995740.0346269,0
+SCHE.US,D,20200602,000000,22.892,23.2319,22.8801,23.2319,4581681.6384194,0
+SCHE.US,D,20200603,000000,23.5021,23.7553,23.4552,23.7164,4982312.5346505,0
+SCHE.US,D,20200604,000000,23.4253,23.5709,23.3127,23.4064,5159825.0000615,0
+SCHE.US,D,20200605,000000,23.9965,24.1092,23.9258,23.9676,3253572.2862023,0
+SCHE.US,D,20200608,000000,23.9387,24.161,23.7942,24.161,1824690.0314683,0
+SCHE.US,D,20200609,000000,23.8131,24.0404,23.7354,23.9965,1888808.0283244,0
+SCHE.US,D,20200610,000000,24.0554,24.2009,23.9008,24.1331,3138444.3836852,0
+SCHE.US,D,20200611,000000,23.3675,23.4832,22.8721,22.902,3429743.5472107,0
+SCHE.US,D,20200612,000000,23.4931,23.546,23.0864,23.4164,8105120.9026123,0
+SCHE.US,D,20200615,000000,22.9219,23.4303,22.8541,23.3097,3408169.9182796,0
+SCHE.US,D,20200616,000000,23.852,23.8709,23.2758,23.4353,3389850.4906064,0
+SCHE.US,D,20200617,000000,23.5998,23.7304,23.5659,23.6297,2249759.5377626,0
+SCHE.US,D,20200618,000000,23.5709,23.7403,23.532,23.6576,8885101.9843826,0
+SCHE.US,D,20200619,000000,23.9776,23.9776,23.6297,23.7164,3189670.9685915,0
+SCHE.US,D,20200622,000000,23.8909,24.1241,23.842,24.0165,9063931.5787243,0
+SCHE.US,D,20200623,000000,24.3076,24.3843,24.2348,24.2687,11027390.622773,0
+SCHE.US,D,20200624,000000,24.1511,24.1909,23.7433,23.8988,4477056.6604307,0
+SCHE.US,D,20200625,000000,23.85,24.0055,23.7623,23.9955,6703678.6667465,0
+SCHE.US,D,20200626,000000,23.9377,23.9377,23.6068,23.6845,1680850.1226615,0
+SCHE.US,D,20200629,000000,23.7234,23.8251,23.5968,23.8201,1951891.7830421,0
+SCHE.US,D,20200630,000000,23.7623,23.8022,23.6267,23.6945,3354634.0943796,0
+SCHE.US,D,20200701,000000,23.8988,24.1132,23.8889,24.0254,2600481.9811631,0
+SCHE.US,D,20200702,000000,24.5408,24.7213,24.492,24.5907,2269465.3113478,0
+SCHE.US,D,20200706,000000,25.435,25.6792,25.425,25.6593,2102324.3585156,0
+SCHE.US,D,20200707,000000,25.3583,25.5327,25.2566,25.2596,1873175.0220349,0
+SCHE.US,D,20200708,000000,25.6404,25.9713,25.6204,25.9414,2255536.6478256,0
+SCHE.US,D,20200709,000000,26.2534,26.2534,25.766,25.9614,3850567.7453289,0
+SCHE.US,D,20200710,000000,25.8148,25.8248,25.6464,25.8058,2858508.8428013,0
+SCHE.US,D,20200713,000000,25.9813,26.1468,25.5726,25.6304,3545924.7516146,0
+SCHE.US,D,20200714,000000,25.3094,25.6802,25.2317,25.6304,2338055.3270719,0
+SCHE.US,D,20200715,000000,25.747,25.7859,25.5726,25.6693,1692253.8710893,0
+SCHE.US,D,20200716,000000,25.1529,25.3284,25.1429,25.3184,1650175.9654285,0
+SCHE.US,D,20200717,000000,25.4749,25.4928,25.3234,25.4171,3684109.9340061,0
+SCHE.US,D,20200720,000000,25.5816,25.8058,25.5277,25.7759,1229997.7924675,0
+SCHE.US,D,20200721,000000,26.1757,26.1757,25.9903,26.0002,2032037.0220368,0
+SCHE.US,D,20200722,000000,25.9713,25.9813,25.747,25.8736,1481133.0503321,0
+SCHE.US,D,20200723,000000,25.8936,25.9953,25.5915,25.6892,1579942.798761,0
+SCHE.US,D,20200724,000000,25.3971,25.6593,25.3483,25.6404,1780791.4182602,0
+SCHE.US,D,20200727,000000,25.7959,26.0491,25.7281,26.0202,1591139.89939,0
+SCHE.US,D,20200728,000000,25.9414,25.9414,25.752,25.757,1706048.1132279,0
+SCHE.US,D,20200729,000000,26.0102,26.2245,26.0092,26.1468,1610680.1541072,0
+SCHE.US,D,20200730,000000,25.8547,25.9414,25.6254,25.8547,1607090.9025349,0
+SCHE.US,D,20200731,000000,25.8547,25.8696,25.4988,25.6792,1963911.4622875,0
+SCHE.US,D,20200803,000000,25.747,25.9035,25.747,25.8547,1514894.8868105,0
+SCHE.US,D,20200804,000000,25.9414,26.1657,25.9414,26.1657,2397407.3836764,0
+SCHE.US,D,20200805,000000,26.3711,26.5216,26.3611,26.409,1264810.9245434,0
+SCHE.US,D,20200806,000000,26.3023,26.4777,26.2285,26.4777,1533790.1195151,0
+SCHE.US,D,20200807,000000,25.9514,26.0391,25.757,25.8936,1268836.5440403,0
+SCHE.US,D,20200810,000000,25.8936,25.9614,25.7181,25.9025,1225777.5629077,0
+SCHE.US,D,20200811,000000,26.0301,26.079,25.7959,25.8148,1346371.600645,0
+SCHE.US,D,20200812,000000,26.0301,26.1767,25.9853,26.1468,1597194.8805222,0
+SCHE.US,D,20200813,000000,26.1069,26.1268,25.9514,26.0391,1402986.0754884,0
+SCHE.US,D,20200814,000000,26.0202,26.086,25.9853,26.0491,1069572.8930945,0
+SCHE.US,D,20200817,000000,26.2435,26.3511,26.1857,26.3312,1215487.3050459,0
+SCHE.US,D,20200818,000000,26.4279,26.4867,26.2624,26.409,1141118.1729696,0
+SCHE.US,D,20200819,000000,26.3312,26.3312,26.0969,26.1169,1705278.7012782,0
+SCHE.US,D,20200820,000000,25.757,26.0969,25.7082,26.078,1055001.213849,0
+SCHE.US,D,20200821,000000,26.0202,26.2335,25.9514,26.2046,1317769.9402673,0
+SCHE.US,D,20200824,000000,26.5844,26.6233,26.409,26.5166,1378545.4591359,0
+SCHE.US,D,20200825,000000,26.5645,26.7888,26.5166,26.7888,1037579.6006413,0
+SCHE.US,D,20200826,000000,26.7688,26.8087,26.711,26.7788,1598900.2264341,0
+SCHE.US,D,20200827,000000,26.9154,26.9154,26.5166,26.6133,1560368.4371255,0
+SCHE.US,D,20200828,000000,26.7598,26.9692,26.7349,26.9642,715853.05346765,0
+SCHE.US,D,20200831,000000,26.5066,26.5066,26.2345,26.389,1577287.4748616,0
+SCHE.US,D,20200901,000000,26.6721,26.8855,26.6432,26.8855,1114766.566051,0
+SCHE.US,D,20200902,000000,26.9343,26.9343,26.6033,26.8476,2069000.8962511,0
+SCHE.US,D,20200903,000000,26.6233,26.6522,26.1368,26.3212,1926793.1037965,0
+SCHE.US,D,20200904,000000,26.3611,26.4967,25.8746,26.3412,1517557.2327225,0
+SCHE.US,D,20200908,000000,25.7959,26.0232,25.7032,25.8248,1431891.6886963,0
+SCHE.US,D,20200909,000000,26.0591,26.2435,25.9953,26.1757,993950.83334517,0
+SCHE.US,D,20200910,000000,26.2146,26.2574,25.7859,25.7859,1053502.5157358,0
+SCHE.US,D,20200911,000000,26.1268,26.2086,25.8986,26.0202,930699.55347021,0
+SCHE.US,D,20200914,000000,26.3212,26.4478,26.2923,26.4279,810834.80189645,0
+SCHE.US,D,20200915,000000,26.72,26.7469,26.6233,26.702,874642.82705444,0
+SCHE.US,D,20200916,000000,26.7399,26.8276,26.6183,26.6432,1062928.0629057,0
+SCHE.US,D,20200917,000000,26.3212,26.5844,26.3123,26.5455,1133638.7264286,0
+SCHE.US,D,20200918,000000,26.5366,26.5694,26.3023,26.3412,1424298.8868094,0
+SCHE.US,D,20200921,000000,25.8836,26.1069,25.6643,26.1069,1449466.7830361,0
+SCHE.US,D,20200922,000000,26.0202,26.0202,25.7012,25.9025,1070687.3868052,0
+SCHE.US,D,20200923,000000,25.7859,25.8647,25.4839,25.5237,1048322.276742,0
+SCHE.US,D,20200924,000000,25.1439,25.5576,25.124,25.425,1183018.5220267,0
+SCHE.US,D,20200925,000000,25.2027,25.4021,25.0462,25.3872,929557.97485384,0
+SCHE.US,D,20200928,000000,25.7381,25.7959,25.5586,25.6493,1047270.9811446,0
+SCHE.US,D,20200929,000000,25.5626,25.7131,25.5497,25.6404,594831.67610771,0
+SCHE.US,D,20200930,000000,25.8058,26.0969,25.8058,26.0391,1221915.4559894,0
+SCHE.US,D,20201001,000000,26.2435,26.3192,26.1268,26.3023,5581608.204469,0
+SCHE.US,D,20201002,000000,25.9514,26.2146,25.9514,26.0002,756311.88365681,0
+SCHE.US,D,20201005,000000,26.1169,26.3212,26.1169,26.3023,562341.82705072,0
+SCHE.US,D,20201006,000000,26.4279,26.5894,26.3123,26.389,1238213.5471846,0
+SCHE.US,D,20201007,000000,26.6133,26.701,26.5166,26.6033,2146760.6572583,0
+SCHE.US,D,20201008,000000,26.702,26.8645,26.6721,26.8177,772313.04403436,0
+SCHE.US,D,20201009,000000,26.8855,27.0808,26.8217,27.033,919964.90252668,0
+SCHE.US,D,20201012,000000,27.1975,27.362,27.1397,27.2852,896525.42453898,0
+SCHE.US,D,20201013,000000,27.2164,27.2463,27.0709,27.1975,780401.39938037,0
+SCHE.US,D,20201014,000000,27.2064,27.2752,27.023,27.033,702107.96541717,0
+SCHE.US,D,20201015,000000,26.6432,26.8745,26.6332,26.8177,1023136.3239116,0
+SCHE.US,D,20201016,000000,26.9443,27.023,26.8715,26.9542,653408.30189458,0
+SCHE.US,D,20201019,000000,27.0509,27.1536,26.8326,26.8675,810991.29246249,0
+SCHE.US,D,20201020,000000,27.023,27.2752,27.0131,27.1586,1572244.6666854,0
+SCHE.US,D,20201021,000000,27.1686,27.354,27.1686,27.2064,1169301.5220265,0
+SCHE.US,D,20201022,000000,27.2463,27.2852,27.0858,27.2064,805375.68868884,0
+SCHE.US,D,20201023,000000,27.1975,27.334,27.0709,27.334,798478.06604725,0
+SCHE.US,D,20201026,000000,27.0131,27.1586,26.7788,26.9931,1091879.8207677,0
+SCHE.US,D,20201027,000000,27.0609,27.1935,27.0031,27.1486,2547908.1729863,0
+SCHE.US,D,20201028,000000,26.7299,26.7598,26.4867,26.4867,1710766.9056808,0
+SCHE.US,D,20201029,000000,26.6332,26.8675,26.5455,26.7399,1677560.8113407,0
+SCHE.US,D,20201030,000000,26.5844,26.6402,26.3711,26.5066,1298863.6729714,0
+SCHE.US,D,20201102,000000,26.8376,26.8625,26.6432,26.8575,2603545.5849367,0
+SCHE.US,D,20201103,000000,26.8376,26.9642,26.72,26.8675,1573318.0314653,0
+SCHE.US,D,20201104,000000,27.2852,27.8295,27.2364,27.7228,1381153.6352366,0
+SCHE.US,D,20201105,000000,28.1794,28.2731,27.9561,28.1794,1670406.3836677,0
+SCHE.US,D,20201106,000000,28.1604,28.4326,28.0827,28.3449,3590232.6478415,0
+SCHE.US,D,20201109,000000,29.241,29.262,28.5103,28.5303,1888755.8648024,0
+SCHE.US,D,20201110,000000,28.3937,28.4236,28.0338,28.1694,1197320.3553602,0
+SCHE.US,D,20201111,000000,28.0528,28.3249,28.0089,28.287,1113352.1320887,0
+SCHE.US,D,20201112,000000,28.3738,28.4824,28.0378,28.1116,1383549.1446706,0
+SCHE.US,D,20201113,000000,28.4236,28.4824,28.2581,28.4037,5069210.9434566,0
+SCHE.US,D,20201116,000000,28.6758,28.8513,28.6379,28.7835,1556627.7107104,0
+SCHE.US,D,20201117,000000,28.608,28.8114,28.5492,28.7247,1094854.1446671,0
+SCHE.US,D,20201118,000000,28.8513,28.8612,28.6469,28.6559,964769.3553574,0
+SCHE.US,D,20201119,000000,28.5393,28.7496,28.4904,28.7247,756307.87107819,0
+SCHE.US,D,20201120,000000,28.8214,28.9689,28.8034,28.8902,569840.33334012,0
+SCHE.US,D,20201123,000000,29.1523,29.1523,28.8612,28.939,1276711.229575,0
+SCHE.US,D,20201124,000000,29.1523,29.2989,28.9898,29.2989,1292972.2044179,0
+SCHE.US,D,20201125,000000,29.0068,29.1523,28.939,29.1523,1494406.6603952,0
+SCHE.US,D,20201127,000000,29.241,29.4434,29.241,29.3866,703078.00629768,0
+SCHE.US,D,20201130,000000,28.9689,28.9689,28.623,28.6559,1535226.6226598,0
+SCHE.US,D,20201201,000000,29.1523,29.3038,29.0168,29.2211,2192142.9214098,0
+SCHE.US,D,20201202,000000,29.0855,29.246,28.9779,29.1723,1129679.3144789,0
+SCHE.US,D,20201203,000000,29.4065,29.6089,29.3866,29.4544,1563039.8113394,0
+SCHE.US,D,20201204,000000,29.6398,29.6986,29.572,29.6986,1004765.735861,0
+SCHE.US,D,20201207,000000,29.6199,29.7475,29.572,29.6787,1047462.5817735,0
+SCHE.US,D,20201208,000000,29.7175,29.7764,29.6248,29.7764,1048728.550327,0
+SCHE.US,D,20201209,000000,29.7764,29.7764,29.3088,29.4544,1508746.6132255,0
+SCHE.US,D,20201210,000000,29.4155,29.8611,29.3776,29.8412,1200346.8427816,0
+SCHE.US,D,20201211,000000,29.6827,29.7225,29.574,29.6228,1029433.0629053,0
+SCHE.US,D,20201214,000000,29.7026,29.7126,29.4843,29.4943,1548364.8081945,0
+SCHE.US,D,20201215,000000,29.6328,29.7813,29.5341,29.7813,1657155.8459317,0
+SCHE.US,D,20201216,000000,29.8611,29.9997,29.8013,29.9698,1947010.4811553,0
+SCHE.US,D,20201217,000000,30.1582,30.208,30.0993,30.198,1077183.7515852,0
+SCHE.US,D,20201218,000000,30.1482,30.1781,30.0595,30.1582,1199123.0063036,0
+SCHE.US,D,20201221,000000,29.5142,29.8312,29.4643,29.7225,932410.9182501,0
+SCHE.US,D,20201222,000000,29.6627,29.6627,29.4743,29.5242,1079898.2610192,0
+SCHE.US,D,20201223,000000,29.8113,29.8561,29.7524,29.8212,918247.51887886,0
+SCHE.US,D,20201224,000000,29.6627,29.6827,29.4055,29.584,880124.00944445,0
+SCHE.US,D,20201228,000000,29.6528,29.6976,29.5441,29.6328,1117086.8396359,0
+SCHE.US,D,20201229,000000,29.8212,30.0186,29.7913,29.9897,1256028.3930967,0
+SCHE.US,D,20201230,000000,30.3167,30.4652,30.218,30.3864,1137083.5251708,0
+SCHE.US,D,20201231,000000,30.5549,30.5549,30.1811,30.3565,1647947.9811517,0
+SCHE.US,D,20210104,000000,30.8011,30.9008,30.3715,30.4851,1838794.2453049,0
+SCHE.US,D,20210105,000000,30.6925,31.168,30.6825,31.168,1357386.128947,0
+SCHE.US,D,20210106,000000,30.9596,31.2567,30.8111,30.8809,1686374.4402717,0
+SCHE.US,D,20210107,000000,31.0294,31.1381,30.8809,31.1381,2724025.2641834,0
+SCHE.US,D,20210108,000000,31.5538,31.8319,31.3953,31.8319,6311386.9120249,0
+SCHE.US,D,20210111,000000,31.4252,31.5249,31.3664,31.4451,1789595.0157446,0
+SCHE.US,D,20210112,000000,31.6734,31.8369,31.5976,31.7621,1635303.3427868,0
+SCHE.US,D,20210113,000000,31.8518,32.0333,31.6993,31.8907,1473562.3176276,0
+SCHE.US,D,20210114,000000,32.2277,32.3961,32.1389,32.1888,1469591.8710867,0
+SCHE.US,D,20210115,000000,31.9804,32.0293,31.7621,31.8518,1355267.4874375,0
+SCHE.US,D,20210119,000000,32.5546,32.5576,32.3772,32.436,1870212.7358713,0
+SCHE.US,D,20210120,000000,33.0301,33.08,32.8916,33.06,1254415.3364929,0
+SCHE.US,D,20210121,000000,33.1298,33.1597,32.9215,33.0501,1498609.8364958,0
+SCHE.US,D,20210122,000000,32.6244,32.8397,32.5945,32.7131,6333092.9560503,0
+SCHE.US,D,20210125,000000,33.0401,33.06,32.5945,32.9314,1746032.4559956,0
+SCHE.US,D,20210126,000000,32.6443,32.7729,32.5646,32.7729,1326753.1006447,0
+SCHE.US,D,20210127,000000,32.109,32.2426,31.8718,31.8807,1576842.0786351,0
+SCHE.US,D,20210128,000000,31.792,32.1888,31.7522,32.109,1804651.213858,0
+SCHE.US,D,20210129,000000,31.6834,31.6834,31.2378,31.3365,1792398.8050528,0
+SCHE.US,D,20210201,000000,32.0103,32.2077,31.8618,32.1888,1775867.9842979,0
+SCHE.US,D,20210202,000000,32.6743,32.6932,32.5247,32.6443,1180502.6352342,0
+SCHE.US,D,20210203,000000,32.8228,32.9015,32.6882,32.8028,1360464.7798904,0
+SCHE.US,D,20210204,000000,32.8228,32.8816,32.6294,32.8816,1093398.581774,0
+SCHE.US,D,20210205,000000,33.0102,33.1288,32.8716,33.1099,1110574.4245415,0
+SCHE.US,D,20210208,000000,33.1298,33.3083,33.1238,33.2784,1270298.1258013,0
+SCHE.US,D,20210209,000000,33.3083,33.6512,33.3023,33.6143,1044404.9968678,0
+SCHE.US,D,20210210,000000,33.9213,33.9552,33.5256,33.7429,945635.3742251,0
+SCHE.US,D,20210211,000000,34.04,34.2234,33.9801,34.0798,1351703.3144815,0
+SCHE.US,D,20210212,000000,33.9801,34.2134,33.9014,34.1386,903229.44026233,0
+SCHE.US,D,20210216,000000,34.3171,34.4068,34.1297,34.2284,1364650.902532,0
+SCHE.US,D,20210217,000000,34.2483,34.3071,34.0649,34.2971,968190.07862789,0
+SCHE.US,D,20210218,000000,33.8316,33.8515,33.5007,33.7828,1388739.4151109,0
+SCHE.US,D,20210219,000000,34.03,34.1386,33.8815,33.9901,1115197.9182523,0
+SCHE.US,D,20210222,000000,33.1298,33.2983,32.9863,33.0012,1278099.5817762,0
+SCHE.US,D,20210223,000000,32.8427,33.2664,32.426,33.1886,1545991.3679429,0
+SCHE.US,D,20210224,000000,32.6832,32.9813,32.436,32.9813,1184597.4717122,0
+SCHE.US,D,20210225,000000,32.9015,32.9813,32.124,32.1977,1869883.7044248,0
+SCHE.US,D,20210226,000000,31.9705,31.9804,31.5448,31.792,2513793.2295897,0
+SCHE.US,D,20210301,000000,32.2875,32.6443,32.2875,32.5845,1538524.9622825,0
+SCHE.US,D,20210302,000000,32.426,32.446,32.1938,32.2775,921953.13523111,0
+SCHE.US,D,20210303,000000,32.5546,32.6643,32.1389,32.2875,1207662.7767439,0
+SCHE.US,D,20210304,000000,32.1389,32.2785,31.4052,31.5936,1932281.3081991,0
+SCHE.US,D,20210305,000000,31.9406,31.9904,31.2567,31.8319,2119881.3962517,0
+SCHE.US,D,20210308,000000,31.3165,31.3843,30.9198,30.9696,2199476.9119759,0
+SCHE.US,D,20210309,000000,31.4152,31.8219,31.4052,31.6933,1622040.7673149,0
+SCHE.US,D,20210310,000000,31.8907,31.8907,31.4401,31.6136,1903217.1981359,0
+SCHE.US,D,20210311,000000,32.3174,32.6095,32.1589,32.5746,1053202.5754842,0
+SCHE.US,D,20210312,000000,31.8518,31.9505,31.7083,31.9306,1038985.0063017,0
+SCHE.US,D,20210315,000000,31.7821,31.9705,31.6634,31.9705,1871511.8081984,0
+SCHE.US,D,20210316,000000,32.0392,32.1878,31.9505,32.109,1022429.1069304,0
+SCHE.US,D,20210317,000000,31.6933,32.2426,31.6086,32.1489,2447823.4277021,0
+SCHE.US,D,20210318,000000,31.8419,31.9306,31.5548,31.5837,1748811.1666875,0
+SCHE.US,D,20210319,000000,31.6435,31.9206,31.5199,31.9107,1317825.1132232,0
+SCHE.US,D,20210322,000000,31.8319,31.9555,31.6684,31.8618,2502665.3459418,0
+SCHE.US,D,20210323,000000,31.5049,31.5936,31.2916,31.3564,1969046.5597719,0
+SCHE.US,D,20210324,000000,31.0882,31.0882,30.515,30.515,1590254.1226605,0
+SCHE.US,D,20210325,000000,30.4552,30.6725,30.3964,30.5838,3397703.1069587,0
+SCHE.US,D,20210326,000000,30.8709,31.3664,30.6925,31.3664,3335186.1289705,0
+SCHE.US,D,20210329,000000,31.1381,31.3215,31.0394,31.2178,1862443.3805253,0
+SCHE.US,D,20210330,000000,31.1879,31.3414,31.0882,31.3265,3820260.7390392,0
+SCHE.US,D,20210331,000000,31.2866,31.5149,31.2368,31.475,2091722.1226664,0
+SCHE.US,D,20210401,000000,31.8807,31.9505,31.6854,31.7322,1763205.2893292,0
+SCHE.US,D,20210405,000000,31.8907,31.9007,31.7372,31.8419,1749535.4371278,0
+SCHE.US,D,20210406,000000,31.7721,32.0841,31.7312,31.9904,1527264.6635402,0
+SCHE.US,D,20210407,000000,31.495,31.5538,31.3464,31.4551,1751880.789329,0
+SCHE.US,D,20210408,000000,31.802,31.9057,31.7262,31.7821,1991332.4214074,0
+SCHE.US,D,20210409,000000,31.485,31.5249,31.4003,31.5249,1139768.9434098,0
+SCHE.US,D,20210412,000000,31.2766,31.2966,31.163,31.2966,1314426.4591352,0
+SCHE.US,D,20210413,000000,31.2079,31.4541,31.1481,31.3464,1468531.5471873,0
+SCHE.US,D,20210414,000000,31.6236,31.7013,31.485,31.5448,1555970.6509619,0
+SCHE.US,D,20210415,000000,31.7821,31.8169,31.6644,31.802,1386434.1886958,0
+SCHE.US,D,20210416,000000,31.9107,31.9705,31.7621,31.9306,1082629.8239123,0
+SCHE.US,D,20210419,000000,31.8618,31.8907,31.6993,31.792,2141745.9371324,0
+SCHE.US,D,20210420,000000,31.802,31.812,31.4551,31.5448,1977046.6383883,0
+SCHE.US,D,20210421,000000,31.495,31.802,31.3863,31.7821,981858.92768465,0
+SCHE.US,D,20210422,000000,31.8518,31.9107,31.6285,31.7621,1045157.3553584,0
+SCHE.US,D,20210423,000000,32.0203,32.1977,32.0004,32.1489,1028464.0251695,0
+SCHE.US,D,20210426,000000,32.119,32.2177,32.0223,32.1977,1425825.672973,0
+SCHE.US,D,20210427,000000,32.2576,32.3174,32.1788,32.2376,1945621.1258093,0
+SCHE.US,D,20210428,000000,32.446,32.6294,32.3074,32.5247,2526355.610093,0
+SCHE.US,D,20210429,000000,32.6144,32.6144,32.1788,32.3961,2114324.9780126,0
+SCHE.US,D,20210430,000000,32.0592,32.0991,31.8219,31.9206,1023346.9842889,0
+SCHE.US,D,20210503,000000,31.9107,32.0392,31.792,31.9206,1919805.1981361,0
+SCHE.US,D,20210504,000000,31.6335,31.6734,31.2966,31.5448,1599309.509453,0
+SCHE.US,D,20210505,000000,31.6933,31.7821,31.6335,31.6734,869213.80818645,0
+SCHE.US,D,20210506,000000,31.7821,31.9705,31.7222,31.9705,993830.45598668,0
+SCHE.US,D,20210507,000000,32.1589,32.3862,32.109,32.2775,1449254.1163695,0
+SCHE.US,D,20210510,000000,32.0692,32.0692,31.6136,31.6435,1724995.5094545,0
+SCHE.US,D,20210511,000000,31.0494,31.6036,31.0195,31.5936,1381435.5188844,0
+SCHE.US,D,20210512,000000,31.1481,31.2567,30.7433,30.8111,2445332.619526,0
+SCHE.US,D,20210513,000000,30.9098,31.0294,30.5649,30.7613,1382327.3144819,0
+SCHE.US,D,20210514,000000,31.0394,31.2866,30.9796,31.2866,1651248.3270637,0
+SCHE.US,D,20210517,000000,31.1281,31.3365,31.0683,31.3365,1255315.1572477,0
+SCHE.US,D,20210518,000000,31.7033,31.8718,31.6634,31.7322,1054327.1006415,0
+SCHE.US,D,20210519,000000,31.3265,31.7033,31.3265,31.6435,2689433.8270761,0
+SCHE.US,D,20210520,000000,31.6734,31.8369,31.6435,31.812,1037445.1792576,0
+SCHE.US,D,20210521,000000,31.7621,31.792,31.3614,31.4152,1185201.364794,0
+SCHE.US,D,20210524,000000,31.5936,31.7721,31.5249,31.7123,950035.16667798,0
+SCHE.US,D,20210525,000000,32.119,32.1589,31.9754,32.0392,1350638.9780035,0
+SCHE.US,D,20210526,000000,32.1489,32.2835,32.12,32.2775,998758.90567227,0
+SCHE.US,D,20210527,000000,32.3373,32.3682,32.2187,32.3373,982673.48114378,0
+SCHE.US,D,20210528,000000,32.4061,32.5845,32.3094,32.5058,3226801.3648183,0
+SCHE.US,D,20210601,000000,33.2684,33.2983,33.08,33.2385,2070945.9937354,0
+SCHE.US,D,20210602,000000,33.1597,33.2883,33.075,33.2883,1611067.3679437,0
+SCHE.US,D,20210603,000000,32.9713,32.9863,32.7979,32.8816,1662234.7673154,0
+SCHE.US,D,20210604,000000,33.1298,33.2086,33.08,33.1986,873368.83334374,0
+SCHE.US,D,20210607,000000,33.0301,33.07,32.8916,33.0401,938642.45284137,0
+SCHE.US,D,20210608,000000,32.9713,32.9713,32.8028,32.8816,939229.29246402,0
+SCHE.US,D,20210609,000000,32.8916,32.9913,32.8028,32.8128,2032442.292477,0
+SCHE.US,D,20210610,000000,33.0301,33.1198,32.9564,33.0899,1583491.9245472,0
+SCHE.US,D,20210611,000000,33.0501,33.0501,32.8617,32.9713,834827.01258856,0
+SCHE.US,D,20210614,000000,33.0301,33.1248,32.9613,33.08,1068143.4119624,0
+SCHE.US,D,20210615,000000,32.9813,32.9813,32.743,32.8128,1109206.1352333,0
+SCHE.US,D,20210616,000000,32.753,32.8128,32.2576,32.3961,2553834.7516027,0
+SCHE.US,D,20210617,000000,32.5447,32.6733,32.4659,32.5845,1633830.7264346,0
+SCHE.US,D,20210618,000000,32.436,32.4759,32.2277,32.2775,5766945.1981819,0
+SCHE.US,D,20210621,000000,32.2675,32.4061,32.109,32.3961,1320568.7138522,0
+SCHE.US,D,20210622,000000,32.119,32.2974,32.0303,32.2775,2000720.8522251,0
+SCHE.US,D,20210623,000000,32.4769,32.6553,32.437,32.437,1418459.5817779,0
+SCHE.US,D,20210624,000000,32.6463,32.766,32.5865,32.766,552980.48113866,0
+SCHE.US,D,20210625,000000,32.9853,33.06,32.8656,32.9952,945071.6069295,0
+SCHE.US,D,20210628,000000,33.0152,33.075,32.9354,33.0551,685048.48742954,0
+SCHE.US,D,20210629,000000,32.8357,33.0152,32.7311,33.0152,1148154.2295734,0
+SCHE.US,D,20210630,000000,32.7759,32.8756,32.7311,32.766,1233874.9465556,0
+SCHE.US,D,20210701,000000,32.7959,32.8557,32.437,32.5865,1277529.7956127,0
+SCHE.US,D,20210702,000000,32.4769,32.5766,32.3523,32.5467,1641332.2421579,0
+SCHE.US,D,20210706,000000,32.128,32.1678,31.8289,31.9585,1370284.5629094,0
+SCHE.US,D,20210707,000000,32.1479,32.1479,31.8179,31.9585,1051962.6886918,0
+SCHE.US,D,20210708,000000,31.3006,31.4102,31.1909,31.3105,1785910.4654301,0
+SCHE.US,D,20210709,000000,31.6594,31.9087,31.6046,31.9087,897438.28617421,0
+SCHE.US,D,20210712,000000,31.7691,31.9087,31.6844,31.9087,841430.7138465,0
+SCHE.US,D,20210713,000000,31.9585,32.133,31.9236,31.9485,1001542.6320874,0
+SCHE.US,D,20210714,000000,32.2775,32.2775,32.0283,32.108,1135925.8962399,0
+SCHE.US,D,20210715,000000,32.1878,32.3044,32.0582,32.1379,959599.14781017,0
+SCHE.US,D,20210716,000000,32.1977,32.2177,31.8588,31.9186,1282392.0377511,0
+SCHE.US,D,20210719,000000,31.4501,31.47,31.2457,31.3903,2202222.5188942,0
+SCHE.US,D,20210720,000000,31.2507,31.5388,31.161,31.5099,1220393.6855491,0
+SCHE.US,D,20210721,000000,31.3903,31.7292,31.3295,31.7193,852403.11007305,0
+SCHE.US,D,20210722,000000,31.809,31.812,31.6495,31.7791,1059845.3993837,0
+SCHE.US,D,20210723,000000,31.4003,31.4102,31.1102,31.2707,858727.93711715,0
+SCHE.US,D,20210726,000000,30.6237,30.8021,30.529,30.6237,1749341.8302095,0
+SCHE.US,D,20210727,000000,29.9658,30.0256,29.577,29.9757,3693347.8931258,0
+SCHE.US,D,20210728,000000,30.3446,30.857,30.2848,30.7922,2282827.1981404,0
+SCHE.US,D,20210729,000000,31.0414,31.0514,30.8271,30.9816,1525651.6069364,0
+SCHE.US,D,20210730,000000,30.6038,30.8619,30.6038,30.7523,1830550.4025375,0
+SCHE.US,D,20210802,000000,31.0015,31.1271,30.9317,30.9915,1407015.7075639,0
+SCHE.US,D,20210803,000000,30.8719,31.0713,30.7314,31.0713,1436152.0440423,0
+SCHE.US,D,20210804,000000,31.2109,31.3355,31.0813,31.1411,1291606.9245437,0
+SCHE.US,D,20210805,000000,31.0713,31.1969,31.0514,31.1012,1080446.9811449,0
+SCHE.US,D,20210806,000000,31.0015,31.0015,30.7623,30.852,1535280.7924711,0
+SCHE.US,D,20210809,000000,30.9716,31.0514,30.9168,30.9616,1080082.8396355,0
+SCHE.US,D,20210810,000000,31.151,31.161,31.0205,31.1012,1035589.3616476,0
+SCHE.US,D,20210811,000000,31.3105,31.3305,31.0813,31.2507,856917.2610165,0
+SCHE.US,D,20210812,000000,31.0314,31.0414,30.8849,30.9915,803936.17611021,0
+SCHE.US,D,20210813,000000,30.9317,30.9716,30.7722,30.9716,1740357.6666874,0
+SCHE.US,D,20210816,000000,30.7224,30.7224,30.5639,30.6725,1365221.6918402,0
+SCHE.US,D,20210817,000000,30.1751,30.3246,30.0355,30.1751,1321711.2956132,0
+SCHE.US,D,20210818,000000,30.3446,30.4792,30.1751,30.1751,1492041.2453008,0
+SCHE.US,D,20210819,000000,29.6567,29.8152,29.5969,29.7066,1896465.0314691,0
+SCHE.US,D,20210820,000000,29.4773,29.7465,29.4614,29.7166,1536101.3647982,0
+SCHE.US,D,20210823,000000,29.9558,30.1452,29.896,30.1153,1816053.9591411,0
+SCHE.US,D,20210824,000000,30.5439,30.8271,30.5439,30.7822,1698668.9811523,0
+SCHE.US,D,20210825,000000,30.7822,30.8719,30.6975,30.842,1289856.4371223,0
+SCHE.US,D,20210826,000000,30.6725,30.7124,30.541,30.5439,1493858.943414,0
+SCHE.US,D,20210827,000000,30.7623,30.9417,30.6825,30.9218,1306895.8522168,0
+SCHE.US,D,20210830,000000,31.0214,31.1072,30.8869,31.0613,741676.00315349,0
+SCHE.US,D,20210831,000000,31.4601,31.5049,31.3903,31.4601,1653830.4214033,0
+SCHE.US,D,20210901,000000,31.6196,31.9376,31.6096,31.8289,4665977.8899927,0
+SCHE.US,D,20210902,000000,31.8289,31.8738,31.6495,31.7093,1577339.6383836,0
+SCHE.US,D,20210903,000000,31.7492,31.8758,31.7242,31.8189,865022.66982163,0
+SCHE.US,D,20210907,000000,32.0283,32.2077,32.0083,32.128,1279883.1729712,0
+SCHE.US,D,20210908,000000,31.9485,31.9535,31.6056,31.6694,1282298.7452983,0
+SCHE.US,D,20210909,000000,31.5598,31.7292,31.5099,31.6495,1460971.849074,0
+SCHE.US,D,20210910,000000,31.9186,31.9485,31.6395,31.6594,3191050.2924908,0
+SCHE.US,D,20210913,000000,31.6794,31.789,31.5588,31.7193,962573.47170958,0
+SCHE.US,D,20210914,000000,31.5797,31.5996,31.3404,31.4202,1376347.5691988,0
+SCHE.US,D,20210915,000000,31.2806,31.3704,31.1461,31.3504,1376578.2924692,0
+SCHE.US,D,20210916,000000,30.9716,31.0813,30.852,31.0613,928974.14466515,0
+SCHE.US,D,20210917,000000,31.0214,31.0613,30.832,30.9018,968519.11007443,0
+SCHE.US,D,20210920,000000,30.195,30.3147,29.8063,30.0655,2418988.03462,0
+SCHE.US,D,20210921,000000,30.2947,30.3805,30.1651,30.3147,1491466.443414,0
+SCHE.US,D,20210922,000000,30.6237,30.9417,30.6187,30.7523,1189202.9088192,0
+SCHE.US,D,20210923,000000,30.8221,30.9317,30.7672,30.9118,673098.02516525,0
+SCHE.US,D,20210924,000000,30.5838,30.6526,30.5041,30.534,2967336.9968907,0
+SCHE.US,D,20210927,000000,30.5439,30.7922,30.4522,30.7025,1459581.4905834,0
+SCHE.US,D,20210928,000000,30.6536,30.6636,30.2788,30.3845,1430045.9025328,0
+SCHE.US,D,20210929,000000,30.3246,30.4064,30.1103,30.1153,2085424.380528,0
+SCHE.US,D,20210930,000000,30.4642,30.5689,30.3047,30.3745,1181292.110077,0
+SCHE.US,D,20211001,000000,30.4144,30.4891,30.1153,30.3645,1549136.2264335,0
+SCHE.US,D,20211004,000000,30.195,30.195,29.7564,29.9359,2662362.9654405,0
+SCHE.US,D,20211005,000000,30.0954,30.3246,30.0605,30.215,1025909.0157355,0
+SCHE.US,D,20211006,000000,29.8362,30.1751,29.7963,30.1751,2022497.1163763,0
+SCHE.US,D,20211007,000000,30.5439,30.855,30.524,30.7324,864245.2327147,0
+SCHE.US,D,20211008,000000,30.842,30.9218,30.7523,30.8819,915081.59435052,0
+SCHE.US,D,20211011,000000,31.0314,31.1012,30.7822,30.7822,931407.773596,0
+SCHE.US,D,20211012,000000,30.8619,30.9317,30.6925,30.7124,1548620.6100813,0
+SCHE.US,D,20211013,000000,30.9915,31.171,30.9018,31.1112,957583.83020009,0
+SCHE.US,D,20211014,000000,31.2408,31.2806,31.0713,31.161,713434.47170661,0
+SCHE.US,D,20211015,000000,31.3205,31.5737,31.2806,31.5398,3338531.616392,0
+SCHE.US,D,20211018,000000,31.3604,31.5847,31.3404,31.4999,1295632.5440406,0
+SCHE.US,D,20211019,000000,31.6794,31.8887,31.6395,31.8389,1001511.5346031,0
+SCHE.US,D,20211020,000000,31.9087,31.9136,31.7641,31.8488,694948.52202086,0
+SCHE.US,D,20211021,000000,31.5797,31.6644,31.5289,31.6196,780413.43711621,0
+SCHE.US,D,20211022,000000,31.6196,31.7541,31.4102,31.49,2471372.2484571,0
+SCHE.US,D,20211025,000000,31.6096,31.6664,31.4501,31.6395,1497397.034609,0
+SCHE.US,D,20211026,000000,31.6794,31.7123,31.3753,31.4302,759087.5849147,0
+SCHE.US,D,20211027,000000,31.2707,31.4302,31.1859,31.2208,674145.30818413,0
+SCHE.US,D,20211028,000000,31.0713,31.2009,30.9517,31.2009,875394.18240037,0
+SCHE.US,D,20211029,000000,30.852,30.9068,30.6436,30.8021,893454.79875278,0
+SCHE.US,D,20211101,000000,30.7922,31.0912,30.7922,31.0912,960953.39309321,0
+SCHE.US,D,20211102,000000,30.7922,30.7922,30.6725,30.7224,740938.69183273,0
+SCHE.US,D,20211103,000000,30.7423,31.0015,30.6536,30.9716,1486883.0754894,0
+SCHE.US,D,20211104,000000,31.0214,31.0214,30.7732,30.8919,799234.43711644,0
+SCHE.US,D,20211105,000000,31.0115,31.0115,30.7523,30.8819,846311.0125887,0
+SCHE.US,D,20211108,000000,31.1112,31.2308,31.0813,31.2009,921960.15724369,0
+SCHE.US,D,20211109,000000,31.2208,31.3295,31.0514,31.1112,905454.41510513,0
+SCHE.US,D,20211110,000000,31.2208,31.3404,30.9567,31.0414,1020116.8585027,0
+SCHE.US,D,20211111,000000,31.4501,31.6475,31.4401,31.5897,730009.43082631,0
+SCHE.US,D,20211112,000000,31.5398,31.6445,31.481,31.6096,621656.767303,0
+SCHE.US,D,20211115,000000,31.6495,31.6545,31.474,31.5199,793752.25158178,0
+SCHE.US,D,20211116,000000,31.5298,31.5946,31.4172,31.5398,646999.21069953,0
+SCHE.US,D,20211117,000000,31.5996,31.5996,31.3006,31.3704,904851.52516801,0
+SCHE.US,D,20211118,000000,31.0912,31.0912,30.853,31.0115,833119.66038728,0
+SCHE.US,D,20211119,000000,31.0414,31.1211,30.9168,30.9218,634240.21384403,0
+SCHE.US,D,20211122,000000,30.7722,30.842,30.5639,30.5739,891189.69812382,0
+SCHE.US,D,20211123,000000,30.5938,30.7423,30.4542,30.6237,832193.75787155,0
+SCHE.US,D,20211124,000000,30.4144,30.5938,30.3545,30.5938,1155756.0597622,0
+SCHE.US,D,20211126,000000,29.7963,29.8262,29.4773,29.6368,1998039.4465647,0
+SCHE.US,D,20211129,000000,29.886,29.886,29.6019,29.6966,2007892.3333573,0
+SCHE.US,D,20211130,000000,29.7664,29.905,29.4125,29.7265,2068376.9402762,0
+SCHE.US,D,20211201,000000,30.0954,30.2897,29.6817,29.6866,2038026.7987664,0
+SCHE.US,D,20211202,000000,30.0455,30.2648,29.892,30.0954,1707225.8050518,0
+SCHE.US,D,20211203,000000,30.0455,30.0854,29.5271,29.6567,1963173.1478221,0
+SCHE.US,D,20211206,000000,29.5969,29.8761,29.4673,29.8761,1586284.6792642,0
+SCHE.US,D,20211207,000000,30.215,30.3346,30.195,30.3246,1523336.3490747,0
+SCHE.US,D,20211208,000000,29.7365,29.9159,29.6567,29.8661,1570977.6949873,0
+SCHE.US,D,20211209,000000,29.7564,29.8561,29.6567,29.7166,1344407.4434122,0
+SCHE.US,D,20211210,000000,29.7265,29.7614,29.6169,29.7365,1830565.4497073,0
+SCHE.US,D,20211213,000000,29.5271,29.5271,29.2131,29.2879,3107054.9843137,0
+SCHE.US,D,20211214,000000,29.0985,29.268,29.0786,29.1982,8296784.7296586,0
+SCHE.US,D,20211215,000000,28.9988,29.1483,28.7297,29.1483,4408190.7799267,0
+SCHE.US,D,20211216,000000,29.3676,29.4474,29.1184,29.1882,3849309.8019326,0
+SCHE.US,D,20211217,000000,28.8991,29.0786,28.8393,28.9988,2816478.0849392,0
+SCHE.US,D,20211220,000000,28.5801,28.5801,28.3648,28.5801,2966913.6698467,0
+SCHE.US,D,20211221,000000,28.7895,29.0586,28.7795,29.0487,2421236.0817898,0
+SCHE.US,D,20211222,000000,28.9888,29.1882,28.9091,29.1882,3529824.2799163,0
+SCHE.US,D,20211223,000000,29.2281,29.4175,29.1583,29.3577,2027148.6981374,0
+SCHE.US,D,20211227,000000,29.3377,29.5072,29.3377,29.4474,2711231.157265,0
+SCHE.US,D,20211228,000000,29.4574,29.4574,29.3377,29.3676,1755674.6824109,0
+SCHE.US,D,20211229,000000,29.268,29.2979,29.0716,29.2082,2207528.1509697,0
+SCHE.US,D,20211230,000000,29.2381,29.6866,29.2381,29.6169,2395893.6383933,0
+SCHE.US,D,20211231,000000,29.5571,29.7689,29.5022,29.5271,2049550.9245527,0
+SCHE.US,D,20220103,000000,29.6468,29.7365,29.4599,29.7365,2476731.0471993,0
+SCHE.US,D,20220104,000000,29.7365,29.7465,29.5371,29.5969,1490097.1509611,0
+SCHE.US,D,20220105,000000,29.4873,29.6966,29.1583,29.1782,1632266.8239188,0
+SCHE.US,D,20220106,000000,29.258,29.4624,29.1484,29.3676,1626178.7390131,0
+SCHE.US,D,20220107,000000,29.4275,29.5919,29.3088,29.5371,3429089.4968962,0
+SCHE.US,D,20220110,000000,29.6368,29.6966,29.4075,29.6368,2243166.8710959,0
+SCHE.US,D,20220111,000000,29.8063,30.2549,29.7465,30.2549,1925736.7924758,0
+SCHE.US,D,20220112,000000,30.5938,30.7234,30.4813,30.7234,2968306.0346266,0
+SCHE.US,D,20220113,000000,30.6038,30.6233,30.2947,30.3047,2394507.2924814,0
+SCHE.US,D,20220114,000000,30.2549,30.3944,30.1901,30.3545,1215241.5346057,0
+SCHE.US,D,20220118,000000,29.8661,30.0405,29.8461,29.9259,1918113.8962493,0
+SCHE.US,D,20220119,000000,30.1253,30.1801,29.9957,30.0156,1508897.0849236,0
+SCHE.US,D,20220120,000000,30.5439,30.6805,30.195,30.2648,1921156.4339851,0
+SCHE.US,D,20220121,000000,30.1851,30.1851,29.7415,29.7664,4493093.9340158,0
+SCHE.US,D,20220124,000000,29.3377,29.4275,28.7396,29.4275,3751019.6824346,0
+SCHE.US,D,20220125,000000,29.2779,29.5471,29.0885,29.4075,1892296.9654313,0
+SCHE.US,D,20220126,000000,29.577,29.6567,29.0237,29.0786,2265276.1792723,0
+SCHE.US,D,20220127,000000,29.1583,29.1764,28.8293,28.8892,2543121.166697,0
+SCHE.US,D,20220128,000000,28.8493,28.9589,28.5405,28.9589,3990487.3648274,0
+SCHE.US,D,20220131,000000,29.3078,29.901,29.2879,29.8461,2740065.5472025,0
+SCHE.US,D,20220201,000000,29.9658,30.0455,29.7215,30.0455,1870614.9968776,0
+SCHE.US,D,20220202,000000,30.1452,30.1452,29.7564,29.9857,1953081.5126019,0
+SCHE.US,D,20220203,000000,29.6468,29.8312,29.5869,29.7066,1592776.0283209,0
+SCHE.US,D,20220204,000000,29.5371,29.8461,29.4574,29.7365,1441496.7987593,0
+SCHE.US,D,20220207,000000,29.6368,29.8318,29.5871,29.7265,1340789.1006449,0
+SCHE.US,D,20220208,000000,29.6468,29.9757,29.6418,29.9658,1187662.0786305,0
+SCHE.US,D,20220209,000000,30.215,30.4343,30.1851,30.4243,1278608.1761159,0
+SCHE.US,D,20220210,000000,30.1651,30.6038,30.1651,30.215,1933814.1132306,0
+SCHE.US,D,20220211,000000,30.215,30.3496,29.7465,29.8162,2446970.7547461,0
+SCHE.US,D,20220214,000000,29.6966,29.7315,29.4324,29.6268,1859475.0754938,0
+SCHE.US,D,20220215,000000,30.0355,30.2997,30.0056,30.2449,1184336.6541022,0
+SCHE.US,D,20220216,000000,30.2349,30.6137,30.225,30.4742,1241469.7547318,0
+SCHE.US,D,20220217,000000,30.2947,30.3745,30.0555,30.1552,2609508.2767606,0
+SCHE.US,D,20220218,000000,29.9957,30.0206,29.7564,29.8561,1411589.044042,0
+SCHE.US,D,20220222,000000,29.3876,29.572,29.1824,29.3776,1471750.6383823,0
+SCHE.US,D,20220223,000000,29.5271,29.5471,29.0287,29.1184,4116514.4340113,0
+SCHE.US,D,20220224,000000,27.6829,28.5303,27.663,28.5303,6500796.6730334,0
+SCHE.US,D,20220225,000000,28.6399,28.9888,28.4605,28.9789,2296013.5346185,0
+SCHE.US,D,20220228,000000,28.3608,28.7297,28.3409,28.6997,1760799.7484486,0
+SCHE.US,D,20220301,000000,28.5103,28.6599,28.1664,28.3409,4120285.2547661,0
+SCHE.US,D,20220302,000000,28.3608,28.5203,28.0717,28.4306,5346222.3176737,0
+SCHE.US,D,20220303,000000,28.311,28.3209,27.9322,28.0019,5455196.9308826,0
+SCHE.US,D,20220304,000000,27.5234,27.673,27.3251,27.4836,6375003.3365539,0
+SCHE.US,D,20220307,000000,27.015,27.1945,26.4568,26.4668,4860426.4465988,0
+SCHE.US,D,20220308,000000,26.5764,26.8356,26.3316,26.5764,4872291.6415675,0
+SCHE.US,D,20220309,000000,26.9253,27.2543,26.8456,27.2144,2509583.0314764,0
+SCHE.US,D,20220310,000000,26.8356,26.8814,26.6362,26.7858,1893454.5943622,0
+SCHE.US,D,20220311,000000,26.9154,26.9552,26.2176,26.2176,2084318.9151192,0
+SCHE.US,D,20220314,000000,25.8886,26.0481,25.4649,25.5297,3299088.9717374,0
+SCHE.US,D,20220315,000000,25.1509,25.5696,25.035,25.5397,5171302.9811937,0
+SCHE.US,D,20220316,000000,26.6861,27.5833,26.5864,27.5633,4921196.9497442,0
+SCHE.US,D,20220317,000000,27.2842,27.4248,27.035,27.3839,3415322.3396633,0
+SCHE.US,D,20220318,000000,27.2144,27.9122,27.1197,27.8724,7791132.6133004,0
+SCHE.US,D,20220321,000000,27.4437,27.5484,27.2045,27.4337,3508264.6950103,0
+SCHE.US,D,20220322,000000,27.7926,27.992,27.7627,27.9023,2509538.8931117,0
+SCHE.US,D,20220323,000000,27.673,28.0418,27.5633,27.7727,4195398.7201758,0
+SCHE.US,D,20220324,000000,27.7627,27.9222,27.678,27.9122,2249030.2515991,0
+SCHE.US,D,20220325,000000,27.6231,27.7028,27.5034,27.6929,2550555.4717285,0
+SCHE.US,D,20220328,000000,27.673,27.7727,27.5185,27.7727,2599753.6981442,0
+SCHE.US,D,20220329,000000,28.1814,28.2761,28.0549,28.1913,2001988.8270679,0
+SCHE.US,D,20220330,000000,28.1913,28.3708,28.0917,28.1614,1746208.0063101,0
+SCHE.US,D,20220331,000000,28.0318,28.0318,27.6829,27.6829,2557726.9528607,0
+SCHE.US,D,20220401,000000,28.301,28.3767,28.0468,28.2412,2456454.484306,0
+SCHE.US,D,20220404,000000,28.6001,28.7994,28.5253,28.7795,6273207.2264898,0
+SCHE.US,D,20220405,000000,28.6698,28.6698,28.2038,28.2711,3084019.7736216,0
+SCHE.US,D,20220406,000000,28.0717,28.0817,27.7727,27.9421,3023356.6069543,0
+SCHE.US,D,20220407,000000,27.7627,27.8026,27.5409,27.7029,2423509.207576,0
+SCHE.US,D,20220408,000000,27.7627,27.8823,27.7029,27.7727,1737096.4434169,0
+SCHE.US,D,20220411,000000,27.5434,27.6182,27.4038,27.4537,1828953.3962482,0
+SCHE.US,D,20220412,000000,27.6331,27.653,27.2887,27.334,2053517.358515,0
+SCHE.US,D,20220413,000000,27.4337,27.6438,27.4038,27.6231,2437020.5629221,0
+SCHE.US,D,20220414,000000,27.5234,27.5234,27.3041,27.334,1878149.6163746,0
+SCHE.US,D,20220418,000000,27.1745,27.3241,27.0749,27.2244,1782794.6981344,0
+SCHE.US,D,20220419,000000,26.9253,27.0599,26.8057,27.0549,1732615.3962471,0
+SCHE.US,D,20220420,000000,27.0848,27.1047,26.8256,26.8855,1485240.9276906,0
+SCHE.US,D,20220421,000000,26.8755,26.9154,26.3123,26.387,4437449.5000529,0
+SCHE.US,D,20220422,000000,26.4269,26.5914,26.1378,26.1677,5119540.7170421,0
+SCHE.US,D,20220425,000000,25.6792,25.9733,25.6294,25.9584,7311791.9780745,0
+SCHE.US,D,20220426,000000,25.8088,25.8088,25.43,25.44,3928499.044072,0
+SCHE.US,D,20220427,000000,25.6792,25.9235,25.6294,25.8088,4993109.3805626,0
+SCHE.US,D,20220428,000000,25.9683,26.1926,25.7391,26.1478,6001711.1415809,0
+SCHE.US,D,20220429,000000,26.6063,26.726,26.1977,26.2076,2789352.0503477,0
+SCHE.US,D,20220502,000000,26.0979,26.2425,25.8387,26.1677,3755700.3553907,0
+SCHE.US,D,20220503,000000,26.3172,26.397,26.2216,26.3571,3008729.7547528,0
+SCHE.US,D,20220504,000000,26.078,26.6711,25.9384,26.6462,3503027.2767713,0
+SCHE.US,D,20220505,000000,26.1278,26.1278,25.455,25.6792,3658742.4119933,0
+SCHE.US,D,20220506,000000,25.4201,25.4948,25.1369,25.3204,5818719.5000693,0
+SCHE.US,D,20220509,000000,24.8718,25.0064,24.6016,24.6525,5612195.0881172,0
+SCHE.US,D,20220510,000000,24.9914,25.0014,24.488,24.7223,14136944.44042,0
+SCHE.US,D,20220511,000000,24.8718,25.0462,24.5279,24.5528,7098935.7170657,0
+SCHE.US,D,20220512,000000,24.3235,24.6425,24.154,24.4332,7601913.4497761,0
+SCHE.US,D,20220513,000000,24.6325,25.0363,24.6226,25.0313,2831822.1855683,0
+SCHE.US,D,20220516,000000,24.8618,25.0743,24.8161,24.9715,2747555.02519,0
+SCHE.US,D,20220517,000000,25.5895,25.6294,25.3503,25.5297,2084808.4497104,0
+SCHE.US,D,20220518,000000,25.3902,25.4699,24.9562,25.0014,5389348.5094982,0
+SCHE.US,D,20220519,000000,25.0512,25.44,25.0512,25.3403,3247798.1855733,0
+SCHE.US,D,20220520,000000,25.6095,25.6842,25.121,25.44,2774450.336511,0
+SCHE.US,D,20220523,000000,25.5497,25.6493,25.44,25.5895,4605348.8302435,0
+SCHE.US,D,20220524,000000,25.2008,25.2107,24.9216,25.1509,4056712.9686018,0
+SCHE.US,D,20220525,000000,25.0712,25.3366,25.0534,25.2606,2683304.6132395,0
+SCHE.US,D,20220526,000000,25.2207,25.7291,25.2207,25.6593,3084684.8585273,0
+SCHE.US,D,20220527,000000,25.8487,25.9783,25.749,25.9783,2011936.0094579,0
+SCHE.US,D,20220531,000000,26.5764,26.6061,26.3123,26.3172,2155718.7390194,0
+SCHE.US,D,20220601,000000,26.4668,26.4867,26.0182,26.1378,1537770.5975026,0
+SCHE.US,D,20220602,000000,26.2475,26.6163,26.1876,26.6063,2099254.7358741,0
+SCHE.US,D,20220603,000000,26.3471,26.3671,26.1387,26.1976,1347577.3805192,0
+SCHE.US,D,20220606,000000,26.6263,26.7459,26.3123,26.3771,1836297.4182609,0
+SCHE.US,D,20220607,000000,26.2275,26.5166,26.1876,26.5166,1148582.5723407,0
+SCHE.US,D,20220608,000000,26.5964,26.7309,26.5266,26.6362,1349039.9654249,0
+SCHE.US,D,20220609,000000,26.4369,26.4568,26.0381,26.0481,1399834.1949852,0
+SCHE.US,D,20220610,000000,26.0381,26.068,25.764,25.8288,2457569.9811614,0
+SCHE.US,D,20220613,000000,25.2008,25.3303,24.8718,24.9715,3950024.5220596,0
+SCHE.US,D,20220614,000000,25.2307,25.43,25.1609,25.3403,2987024.7138721,0
+SCHE.US,D,20220615,000000,25.4898,25.8688,25.3403,25.6992,2975335.0692178,0
+SCHE.US,D,20220616,000000,25.0014,25.0413,24.7622,24.9117,2837847.0723608,0
+SCHE.US,D,20220617,000000,25.1808,25.2606,24.8618,25.0512,4203599.427723,0
+SCHE.US,D,20220621,000000,25.4001,25.5447,25.3802,25.44,2165704.0409063,0
+SCHE.US,D,20220622,000000,24.97,25.21,24.95,25.05,2043889,0
+SCHE.US,D,20220623,000000,25.15,25.3,24.97,25.18,2405183,0
+SCHE.US,D,20220624,000000,25.42,25.72,25.4,25.72,1848714,0
+SCHE.US,D,20220627,000000,25.84,25.87,25.69,25.73,2094602,0
+SCHE.US,D,20220628,000000,25.92,26.035,25.5601,25.6,3148068,0
+SCHE.US,D,20220629,000000,25.54,25.62,25.45,25.56,2716104,0
+SCHE.US,D,20220630,000000,25.22,25.44,25.06,25.38,2405086,0
+SCHE.US,D,20220701,000000,25.11,25.26,24.98,25.25,5450685,0
+SCHE.US,D,20220705,000000,24.75,25.05,24.64,25.04,3860070,0
+SCHE.US,D,20220706,000000,24.91,24.97,24.7001,24.88,2366903,0
+SCHE.US,D,20220707,000000,25.2,25.46,25.2,25.4,1894290,0
+SCHE.US,D,20220708,000000,25.28,25.42,25.17,25.32,1776802,0
+SCHE.US,D,20220711,000000,24.81,24.81,24.59,24.64,3166634,0
+SCHE.US,D,20220712,000000,24.53,24.68,24.44,24.54,3753939,0
+SCHE.US,D,20220713,000000,24.2,24.605,24.18,24.48,5968840,0
+SCHE.US,D,20220714,000000,24.27,24.32,24.0701,24.28,7400810,0
+SCHE.US,D,20220715,000000,24.26,24.38,24.04,24.38,3188001,0
+SCHE.US,D,20220718,000000,24.7,24.84,24.49,24.53,2426148,0
+SCHE.US,D,20220719,000000,24.78,24.91,24.7202,24.87,1720657,0
+SCHE.US,D,20220720,000000,24.84,24.88,24.695,24.81,2247539,0
+SCHE.US,D,20220721,000000,24.87,25.07,24.84,25.05,2622940,0
+SCHE.US,D,20220722,000000,25.01,25.05,24.68,24.81,2722734,0
+SCHE.US,D,20220725,000000,24.84,24.92,24.77,24.92,2168286,0
+SCHE.US,D,20220726,000000,24.89,24.9501,24.66,24.71,2640264,0
+SCHE.US,D,20220727,000000,24.92,25.21,24.815,25.15,1720034,0
+SCHE.US,D,20220728,000000,25.18,25.26,24.8991,25.25,1451856,0
+SCHE.US,D,20220729,000000,24.92,25.14,24.8175,25.12,2451161,0
+SCHE.US,D,20220801,000000,24.88,25.075,24.74,24.93,1933280,0
+SCHE.US,D,20220802,000000,24.71,25.06,24.6443,24.81,2207820,0
+SCHE.US,D,20220803,000000,24.82,24.99,24.6918,24.96,1929200,0
+SCHE.US,D,20220804,000000,25.11,25.2,25.0375,25.15,1907455,0
+SCHE.US,D,20220805,000000,24.98,25.1799,24.955,25.16,1788291,0
+SCHE.US,D,20220808,000000,25.21,25.33,25.1336,25.19,1781124,0
+SCHE.US,D,20220809,000000,25.23,25.26,25.07,25.14,1332016,0
+SCHE.US,D,20220810,000000,25.31,25.47,25.21,25.45,1947539,0
+SCHE.US,D,20220811,000000,25.67,25.8982,25.5229,25.59,1241215,0
+SCHE.US,D,20220812,000000,25.56,25.83,25.54,25.83,1066275,0
+SCHE.US,D,20220815,000000,25.59,25.76,25.58,25.73,1744634,0
+SCHE.US,D,20220816,000000,25.66,25.775,25.63,25.71,1457266,0
+SCHE.US,D,20220817,000000,25.65,25.7851,25.6,25.67,1309293,0
+SCHE.US,D,20220818,000000,25.59,25.59,25.41,25.53,1171489,0
+SCHE.US,D,20220819,000000,25.32,25.34,25.15,25.24,1197404,0
+SCHE.US,D,20220822,000000,25.07,25.125,25.02,25.07,1256735,0
+SCHE.US,D,20220823,000000,25.08,25.27,25.03,25.2,1180274,0
+SCHE.US,D,20220824,000000,25.03,25.37,25.03,25.23,1153859,0
+SCHE.US,D,20220825,000000,25.46,25.74,25.42,25.74,1374093,0
+SCHE.US,D,20220826,000000,25.92,25.95,25.375,25.4,1271731,0
+SCHE.US,D,20220829,000000,25.34,25.49,25.28,25.29,1636330,0
+SCHE.US,D,20220830,000000,25.36,25.36,24.87,24.95,1556509,0
+SCHE.US,D,20220831,000000,25.17,25.275,25,25,1473740,0
+SCHE.US,D,20220901,000000,24.83,24.87,24.615,24.87,2189362,0
+SCHE.US,D,20220902,000000,24.82,24.925,24.6,24.64,1174439,0
+SCHE.US,D,20220906,000000,24.62,24.63,24.39,24.45,1760848,0
+SCHE.US,D,20220907,000000,24.32,24.64,24.3,24.62,2029275,0
+SCHE.US,D,20220908,000000,24.39,24.54,24.34,24.52,2310212,0
+SCHE.US,D,20220909,000000,24.74,24.91,24.74,24.88,1168756,0
+SCHE.US,D,20220912,000000,25.09,25.25,25.04,25.21,1081633,0
+SCHE.US,D,20220913,000000,24.74,24.82,24.4041,24.45,2577173,0
+SCHE.US,D,20220914,000000,24.57,24.62,24.46,24.58,1686020,0
+SCHE.US,D,20220915,000000,24.41,24.5501,24.2901,24.36,2236323,0
+SCHE.US,D,20220916,000000,24.1,24.15,23.95,24.06,3689857,0
+SCHE.US,D,20220919,000000,23.89,24.135,23.8805,24.12,2797922,0
+SCHE.US,D,20220920,000000,24.05,24.14,23.95,24.06,3688905,0
+SCHE.US,D,20220921,000000,23.9,24,23.62,23.64,3056006,0
+SCHE.US,D,20220922,000000,23.62,23.69,23.47,23.56,8928576,0
+SCHE.US,D,20220923,000000,23.15,23.16,22.89,23.02,9078064,0
+SCHE.US,D,20220926,000000,22.85,22.97,22.68,22.71,3514342,0
+SCHE.US,D,20220927,000000,22.89,23.015,22.6092,22.67,3538066,0
+SCHE.US,D,20220928,000000,22.57,22.9399,22.54,22.87,5542920,0
+SCHE.US,D,20220929,000000,22.54,22.55,22.2335,22.43,7243958,0
+SCHE.US,D,20220930,000000,22.37,22.57,22.37,22.4,6475183,0
+SCHE.US,D,20221003,000000,22.53,22.76,22.4175,22.71,3034207,0
+SCHE.US,D,20221004,000000,23.14,23.44,23.12,23.4,2875440,0
+SCHE.US,D,20221005,000000,23.36,23.51,23.2101,23.42,4134544,0
+SCHE.US,D,20221006,000000,23.31,23.43,23.235,23.26,3374905,0
+SCHE.US,D,20221007,000000,23.02,23.05,22.75,22.78,2761989,0
+SCHE.US,D,20221010,000000,22.65,22.65,22.403,22.5,1714360,0
+SCHE.US,D,20221011,000000,22.24,22.365,22.05,22.11,3832358,0
+SCHE.US,D,20221012,000000,22.12,22.22,22.035,22.12,2273763,0
+SCHE.US,D,20221013,000000,21.62,22.31,21.585,22.23,2999305,0
+SCHE.US,D,20221014,000000,22.36,22.36,21.83,21.84,5760745,0
+SCHE.US,D,20221017,000000,22.27,22.5,22.24,22.41,2915941,0
+SCHE.US,D,20221018,000000,22.63,22.66,22.26,22.42,2270808,0
+SCHE.US,D,20221019,000000,22.08,22.19,21.94,22.01,3487509,0
+SCHE.US,D,20221020,000000,22.16,22.49,22.15,22.17,3929661,0
+SCHE.US,D,20221021,000000,22.13,22.54,22.06,22.54,1874418,0
+SCHE.US,D,20221024,000000,21.68,21.68,21.36,21.59,11739008,0
+SCHE.US,D,20221025,000000,21.58,21.75,21.57,21.74,4476192,0
+SCHE.US,D,20221026,000000,21.79,22.225,21.77,22.04,3746361,0
+SCHE.US,D,20221027,000000,21.9,22.07,21.835,21.87,2941998,0
+SCHE.US,D,20221028,000000,21.57,21.74,21.5,21.74,3025343,0
+SCHE.US,D,20221031,000000,21.48,21.67,21.465,21.67,4589594,0
+SCHE.US,D,20221101,000000,22.21,22.21,21.945,22.02,4127319,0
+SCHE.US,D,20221102,000000,22.1,22.335,21.85,21.85,5573602,0
+SCHE.US,D,20221103,000000,21.73,22.09,21.73,22.05,4595281,0
+SCHE.US,D,20221104,000000,22.83,22.94,22.62,22.94,2202948,0
+SCHE.US,D,20221107,000000,23.04,23.1,22.845,22.91,1833994,0
+SCHE.US,D,20221108,000000,22.87,23.11,22.79,23.01,1877859,0
+SCHE.US,D,20221109,000000,22.8,22.87,22.5401,22.59,2626315,0
+SCHE.US,D,20221110,000000,23.11,23.36,23.05,23.36,1484587,0
+SCHE.US,D,20221111,000000,23.72,23.93,23.68,23.86,1696489,0
+SCHE.US,D,20221114,000000,23.8,23.97,23.715,23.79,1424185,0
+SCHE.US,D,20221115,000000,24.48,24.54,24.18,24.36,3430144,0
+SCHE.US,D,20221116,000000,24.16,24.19,23.94,24,2907926,0
+SCHE.US,D,20221117,000000,23.61,24.15,23.61,24.15,13224916,0
+SCHE.US,D,20221118,000000,24.02,24.0282,23.85,23.94,2525653,0
+SCHE.US,D,20221121,000000,23.7,23.76,23.6,23.72,3048847,0
+SCHE.US,D,20221122,000000,23.67,23.7874,23.635,23.75,3327685,0
+SCHE.US,D,20221123,000000,23.81,23.95,23.8,23.91,2007797,0
+SCHE.US,D,20221125,000000,23.81,23.91,23.81,23.84,811459,0
+SCHE.US,D,20221128,000000,23.75,23.9973,23.75,23.76,1683029,0
+SCHE.US,D,20221129,000000,24.22,24.34,24.19,24.23,1811431,0
+SCHE.US,D,20221130,000000,24.75,25,24.58,24.89,5730552,0
+SCHE.US,D,20221201,000000,24.93,25.01,24.74,24.84,2127375,0
+SCHE.US,D,20221202,000000,24.66,25.04,24.66,24.95,1831788,0
+SCHE.US,D,20221205,000000,24.96,24.98,24.603,24.66,2010874,0
+SCHE.US,D,20221206,000000,24.8,24.8499,24.64,24.72,2128821,0
+SCHE.US,D,20221207,000000,23.93,24.0294,23.86,23.98,2074691,0
+SCHE.US,D,20221208,000000,24.17,24.3,24.1142,24.2,1997389,0
+SCHE.US,D,20221209,000000,24.23,24.2857,24.06,24.06,1881302,0
+SCHE.US,D,20221212,000000,23.97,23.9771,23.76,23.97,3960013,0
+SCHE.US,D,20221213,000000,24.39,24.48,24.075,24.15,4445676,0
+SCHE.US,D,20221214,000000,24.14,24.26,23.98,24.18,2771862,0
+SCHE.US,D,20221215,000000,24.02,24.12,23.6621,23.71,2848137,0
+SCHE.US,D,20221216,000000,23.75,23.84,23.66,23.66,2234933,0
+SCHE.US,D,20221219,000000,23.83,23.84,23.66,23.72,2378321,0
+SCHE.US,D,20221220,000000,23.61,23.765,23.58,23.67,2471237,0
+SCHE.US,D,20221221,000000,23.67,23.9,23.6,23.89,1745330,0
+SCHE.US,D,20221222,000000,23.8,23.825,23.5,23.66,3049369,0
+SCHE.US,D,20221223,000000,23.65,23.71,23.53,23.66,1725653,0
+SCHE.US,D,20221227,000000,23.86,24.12,23.821,24,2932451,0
+SCHE.US,D,20221228,000000,23.96,23.9823,23.58,23.59,10597898,0
+SCHE.US,D,20221229,000000,23.87,24.04,23.86,23.98,3665042,0
+SCHE.US,D,20221230,000000,23.82,23.915,23.605,23.67,3840323,0
+SCHE.US,D,20230103,000000,24,24.1865,23.88,23.94,2378602,0
+SCHE.US,D,20230104,000000,24.25,24.58,24.16,24.57,3017704,0
+SCHE.US,D,20230105,000000,24.36,24.58,24.35,24.51,2171554,0
+SCHE.US,D,20230106,000000,24.61,24.975,24.48,24.97,2829982,0
+SCHE.US,D,20230109,000000,25.18,25.28,25.09,25.09,2170588,0
+SCHE.US,D,20230110,000000,25.17,25.32,25.0737,25.32,1524251,0
+SCHE.US,D,20230111,000000,25.25,25.42,25.2,25.39,1381867,0
+SCHE.US,D,20230112,000000,25.43,25.5997,25.22,25.56,1504712,0
+SCHE.US,D,20230113,000000,25.51,25.74,25.51,25.73,945570,0
+SCHE.US,D,20230117,000000,25.57,25.61,25.49,25.59,1151474,0
+SCHE.US,D,20230118,000000,25.79,25.82,25.44,25.46,1380755,0
+SCHE.US,D,20230119,000000,25.54,25.72,25.53,25.63,1458655,0
+SCHE.US,D,20230120,000000,25.77,25.98,25.7,25.98,886270,0
+SCHE.US,D,20230123,000000,26.01,26.2518,25.99,26.16,1744786,0
+SCHE.US,D,20230124,000000,26.05,26.16,26.02,26.15,1171556,0
+SCHE.US,D,20230125,000000,26.01,26.17,25.89,26.15,1414325,0
+SCHE.US,D,20230126,000000,26.35,26.395,26.21,26.39,1416453,0
+SCHE.US,D,20230127,000000,26.26,26.265,26.11,26.21,2593291,0
+SCHE.US,D,20230130,000000,25.82,25.8775,25.7,25.71,1784849,0
+SCHE.US,D,20230131,000000,25.57,25.6955,25.515,25.67,3285976,0
+SCHE.US,D,20230201,000000,25.77,26.035,25.6,25.96,1279778,0
+SCHE.US,D,20230202,000000,25.93,25.94,25.64,25.75,1016208,0
+SCHE.US,D,20230203,000000,25.48,25.65,25.28,25.3,1909984,0
+SCHE.US,D,20230206,000000,24.98,25.088,24.865,25.04,1347117,0
+SCHE.US,D,20230207,000000,25.05,25.18,24.865,25.11,1359091,0
+SCHE.US,D,20230208,000000,25.12,25.16,24.92,25.08,2285679,0
+SCHE.US,D,20230209,000000,25.37,25.41,25.09,25.15,1428436,0
+SCHE.US,D,20230210,000000,25,25.04,24.871,24.93,1019733,0
+SCHE.US,D,20230213,000000,25.06,25.23,25.015,25.17,1008219,0
+SCHE.US,D,20230214,000000,24.98,25.22,24.92,25.11,1494689,0
+SCHE.US,D,20230215,000000,24.84,24.99,24.795,24.99,931757,0
+SCHE.US,D,20230216,000000,24.84,25.067,24.78,24.96,1083942,0
+SCHE.US,D,20230217,000000,24.73,24.77,24.62,24.74,890533,0
+SCHE.US,D,20230221,000000,24.59,24.7,24.42,24.42,1314458,0
+SCHE.US,D,20230222,000000,24.4,24.47,24.275,24.35,985670,0
+SCHE.US,D,20230223,000000,24.63,24.64,24.2743,24.43,1115929,0
+SCHE.US,D,20230224,000000,23.94,24.03,23.825,23.9,1783347,0
+SCHE.US,D,20230227,000000,24.06,24.0999,23.995,24.02,1027728,0
+SCHE.US,D,20230228,000000,23.96,24.06,23.9,23.92,2449519,0
+SCHE.US,D,20230301,000000,24.48,24.495,24.36,24.43,1657210,0
+SCHE.US,D,20230302,000000,24.34,24.575,24.2912,24.52,1674159,0
+SCHE.US,D,20230303,000000,24.57,24.7257,24.56,24.72,983320,0
+SCHE.US,D,20230306,000000,24.66,24.78,24.59,24.6,900288,0
+SCHE.US,D,20230307,000000,24.53,24.53,24.2334,24.26,888978,0
+SCHE.US,D,20230308,000000,24.28,24.395,24.26,24.36,931488,0
+SCHE.US,D,20230309,000000,24.14,24.175,23.82,23.84,1382390,0
+SCHE.US,D,20230310,000000,23.83,23.9498,23.695,23.75,3130246,0
+SCHE.US,D,20230313,000000,23.62,23.875,23.58,23.71,1849735,0
+SCHE.US,D,20230314,000000,23.68,23.795,23.63,23.75,875312,0
+SCHE.US,D,20230315,000000,23.22,23.34,23.12,23.32,2219251,0
+SCHE.US,D,20230316,000000,23.27,23.64,23.24,23.63,1609093,0
+SCHE.US,D,20230317,000000,23.62,23.6678,23.43,23.5,2668984,0
+SCHE.US,D,20230320,000000,23.44,23.61,23.375,23.57,1428125,0
+SCHE.US,D,20230321,000000,23.73,23.825,23.65,23.79,1568869,0
+SCHE.US,D,20230322,000000,23.93,24.185,23.85,23.85,888143,0
+SCHE.US,D,20230323,000000,24.26,24.42,24.04,24.16,837245,0
+SCHE.US,D,20230324,000000,24,24.13,23.97,24.12,830297,0
+SCHE.US,D,20230327,000000,23.94,23.98,23.835,23.96,4322163,0
+SCHE.US,D,20230328,000000,24.17,24.3,24.15,24.3,1294348,0
+SCHE.US,D,20230329,000000,24.3,24.4199,24.245,24.36,2447308,0
+SCHE.US,D,20230330,000000,24.57,24.67,24.52,24.62,2099794,0
+SCHE.US,D,20230331,000000,24.59,24.655,24.475,24.52,1595372,0
+SCHE.US,D,20230403,000000,24.57,24.645,24.515,24.64,1413626,0
+SCHE.US,D,20230404,000000,24.58,24.66,24.525,24.62,1281184,0
+SCHE.US,D,20230405,000000,24.59,24.59,24.335,24.42,847323,0
+SCHE.US,D,20230406,000000,24.41,24.63,24.365,24.59,611162,0
+SCHE.US,D,20230410,000000,24.45,24.55,24.405,24.55,744023,0
+SCHE.US,D,20230411,000000,24.71,24.775,24.66,24.68,953747,0
+SCHE.US,D,20230412,000000,24.72,24.7501,24.43,24.48,1149486,0
+SCHE.US,D,20230413,000000,24.7,24.78,24.69,24.75,3403472,0
+SCHE.US,D,20230414,000000,24.65,24.7461,24.535,24.62,1024861,0
+SCHE.US,D,20230417,000000,24.77,24.795,24.67,24.78,1150514,0
+SCHE.US,D,20230418,000000,24.79,24.8203,24.66,24.75,1089861,0
+SCHE.US,D,20230419,000000,24.45,24.5099,24.4,24.46,1990804,0
+SCHE.US,D,20230420,000000,24.44,24.5701,24.37,24.41,1421020,0
+SCHE.US,D,20230421,000000,24.22,24.2451,24.09,24.22,1611347,0
+SCHE.US,D,20230424,000000,24.17,24.1999,24.08,24.14,1204727,0
+SCHE.US,D,20230425,000000,23.89,23.9,23.73,23.77,1625905,0
+SCHE.US,D,20230426,000000,24.06,24.08,23.89,23.92,1151056,0
+SCHE.US,D,20230427,000000,24.05,24.2499,24.025,24.22,963978,0
+SCHE.US,D,20230428,000000,24.25,24.3808,24.24,24.34,1667875,0
+SCHE.US,D,20230501,000000,24.31,24.4453,24.28,24.31,2830910,0
+SCHE.US,D,20230502,000000,24.17,24.17,23.945,24.04,1350572,0
+SCHE.US,D,20230503,000000,24.04,24.185,24.0099,24.03,2063200,0
+SCHE.US,D,20230504,000000,24.25,24.31,24.1799,24.22,737374,0
+SCHE.US,D,20230505,000000,24.31,24.52,24.2797,24.49,613132,0
+SCHE.US,D,20230508,000000,24.6,24.626,24.48,24.53,892386,0
+SCHE.US,D,20230509,000000,24.28,24.41,24.27,24.41,737094,0
+SCHE.US,D,20230510,000000,24.39,24.435,24.25,24.37,1062729,0
+SCHE.US,D,20230511,000000,24.22,24.34,24.155,24.31,1364928,0
+SCHE.US,D,20230512,000000,24.18,24.18,23.99,24.07,1297600,0
+SCHE.US,D,20230515,000000,24.29,24.5,24.215,24.48,1145747,0
+SCHE.US,D,20230516,000000,24.28,24.4,24.28,24.3,776038,0
+SCHE.US,D,20230517,000000,24.25,24.41,24.225,24.4,1099850,0
+SCHE.US,D,20230518,000000,24.27,24.28,24.125,24.21,823734,0
+SCHE.US,D,20230519,000000,24.21,24.24,24.12,24.17,718577,0
+SCHE.US,D,20230522,000000,24.32,24.445,24.32,24.34,1241150,0
+SCHE.US,D,20230523,000000,24.13,24.186,23.96,23.96,813116,0
+SCHE.US,D,20230524,000000,23.91,23.94,23.7799,23.78,944127,0
+SCHE.US,D,20230525,000000,23.84,23.8599,23.695,23.75,1330256,0
+SCHE.US,D,20230526,000000,23.95,24.17,23.9498,24.13,810661,0
+SCHE.US,D,20230530,000000,24.04,24.05,23.76,23.81,1191456,0
+SCHE.US,D,20230531,000000,23.69,23.69,23.4601,23.66,1772643,0
+SCHE.US,D,20230601,000000,23.69,24.06,23.69,24.05,1309185,0
+SCHE.US,D,20230602,000000,24.4,24.5,24.396,24.44,1110089,0
+SCHE.US,D,20230605,000000,24.36,24.44,24.32,24.4,1259442,0
+SCHE.US,D,20230606,000000,24.36,24.63,24.34,24.61,1056151,0
+SCHE.US,D,20230607,000000,24.65,24.76,24.52,24.53,810699,0
+SCHE.US,D,20230608,000000,24.57,24.725,24.57,24.69,806275,0
+SCHE.US,D,20230609,000000,24.75,24.8725,24.75,24.76,885339,0
+SCHE.US,D,20230612,000000,24.81,24.86,24.78,24.82,762824,0
+SCHE.US,D,20230613,000000,25.08,25.14,24.9957,25.03,1037742,0
+SCHE.US,D,20230614,000000,25.08,25.3104,25.08,25.25,1272814,0
+SCHE.US,D,20230615,000000,25.41,25.54,25.38,25.54,1390077,0
+SCHE.US,D,20230616,000000,25.57,25.57,25.39,25.45,3018715,0
+SCHE.US,D,20230620,000000,25.1,25.1399,24.915,24.98,1765038,0
+SCHE.US,D,20230621,000000,24.75,24.81,24.6878,24.77,1129334,0
+SCHE.US,D,20230622,000000,24.6,24.695,24.565,24.65,1125861,0
+SCHE.US,D,20230623,000000,24.36,24.36,24.25,24.33,2526623,0
+SCHE.US,D,20230626,000000,24.41,24.4877,24.355,24.39,901889,0
+SCHE.US,D,20230627,000000,24.58,24.65,24.52,24.61,1675250,0
+SCHE.US,D,20230628,000000,24.48,24.55,24.43,24.53,927857,0
+SCHE.US,D,20230629,000000,24.37,24.43,24.33,24.43,886371,0
+SCHE.US,D,20230630,000000,24.61,24.6999,24.555,24.63,1078020,0
+SCHE.US,D,20230703,000000,24.85,24.975,24.8244,24.86,786716,0
+SCHE.US,D,20230705,000000,24.79,24.79,24.7,24.74,1010336,0
+SCHE.US,D,20230706,000000,24.39,24.4201,24.175,24.25,881306,0
+SCHE.US,D,20230707,000000,24.35,24.67,24.35,24.57,862697,0
+SCHE.US,D,20230710,000000,24.42,24.58,24.41,24.57,1021797,0
+SCHE.US,D,20230711,000000,24.68,24.805,24.58,24.79,983928,0
+SCHE.US,D,20230712,000000,25.13,25.3099,25.12,25.29,1151814,0
+SCHE.US,D,20230713,000000,25.38,25.6199,25.38,25.57,1045052,0
+SCHE.US,D,20230714,000000,25.47,25.5,25.39,25.42,728372,0
+SCHE.US,D,20230717,000000,25.3,25.45,25.18,25.45,1096688,0
+SCHE.US,D,20230718,000000,25.27,25.335,25.1701,25.25,957903,0
+SCHE.US,D,20230719,000000,25.29,25.3917,25.19,25.23,874452,0
+SCHE.US,D,20230720,000000,25.15,25.1699,25.01,25.07,1267396,0
+SCHE.US,D,20230721,000000,25.12,25.15,25.02,25.06,1037237,0
+SCHE.US,D,20230724,000000,25.09,25.4401,25.051,25.39,976764,0
+SCHE.US,D,20230725,000000,25.68,25.71,25.5639,25.59,1095761,0
+SCHE.US,D,20230726,000000,25.51,25.835,25.51,25.77,937830,0
+SCHE.US,D,20230727,000000,25.77,25.79,25.445,25.46,1043385,0
+SCHE.US,D,20230728,000000,25.97,26.101,25.93,26.09,1748995,0
+SCHE.US,D,20230731,000000,26,26.15,25.9828,26.11,1476840,0
+SCHE.US,D,20230801,000000,25.88,25.9,25.735,25.77,2425504,0
+SCHE.US,D,20230802,000000,25.39,25.39,25.125,25.19,1883289,0
+SCHE.US,D,20230803,000000,25.22,25.3778,25.22,25.31,1442249,0
+SCHE.US,D,20230804,000000,25.41,25.53,25.2736,25.31,1566599,0
+SCHE.US,D,20230807,000000,25.38,25.38,25.18,25.29,922941,0
+SCHE.US,D,20230808,000000,24.95,25.025,24.825,25.02,928111,0
+SCHE.US,D,20230809,000000,25.15,25.1501,24.95,25.07,843713,0
+SCHE.US,D,20230810,000000,25.24,25.4427,25.08,25.14,1426502,0
+SCHE.US,D,20230811,000000,24.85,24.8698,24.7,24.76,877483,0
+SCHE.US,D,20230814,000000,24.53,24.7,24.46,24.67,1000797,0
+SCHE.US,D,20230815,000000,24.53,24.53,24.36,24.41,1114181,0
+SCHE.US,D,20230816,000000,24.29,24.3955,24.2,24.22,1112954,0
+SCHE.US,D,20230817,000000,24.51,24.52,24.265,24.28,1302832,0
+SCHE.US,D,20230818,000000,24.04,24.155,24,24.13,1064466,0
+SCHE.US,D,20230821,000000,24.09,24.175,24.03,24.17,976484,0
+SCHE.US,D,20230822,000000,24.27,24.29,24.0902,24.14,998731,0
+SCHE.US,D,20230823,000000,24.28,24.535,24.27,24.48,1587472,0
+SCHE.US,D,20230824,000000,24.56,24.59,24.38,24.38,1109876,0
+SCHE.US,D,20230825,000000,24.37,24.42,24.2,24.38,1075994,0
+SCHE.US,D,20230828,000000,24.56,24.655,24.5298,24.63,1038422,0
+SCHE.US,D,20230829,000000,24.72,24.97,24.67,24.97,1059415,0
+SCHE.US,D,20230830,000000,24.82,24.9399,24.815,24.87,2487775,0
+SCHE.US,D,20230831,000000,24.69,24.695,24.52,24.57,2496045,0
+SCHE.US,D,20230901,000000,24.89,24.945,24.77,24.83,1578799,0
+SCHE.US,D,20230905,000000,24.73,24.75,24.63,24.68,1117754,0
+SCHE.US,D,20230906,000000,24.62,24.75,24.52,24.55,1036025,0
+SCHE.US,D,20230907,000000,24.34,24.34,24.213,24.29,1818408,0
+SCHE.US,D,20230908,000000,24.34,24.3874,24.28,24.33,1146633,0
+SCHE.US,D,20230911,000000,24.59,24.635,24.51,24.62,873864,0
+SCHE.US,D,20230912,000000,24.46,24.63,24.46,24.57,1186752,0
+SCHE.US,D,20230913,000000,24.52,24.59,24.4727,24.52,1449572,0
+SCHE.US,D,20230914,000000,24.63,24.73,24.585,24.69,854996,0
+SCHE.US,D,20230915,000000,24.64,24.675,24.53,24.55,1053853,0
+SCHE.US,D,20230918,000000,24.47,24.52,24.4139,24.52,1174121,0
+SCHE.US,D,20230919,000000,24.44,24.47,24.35,24.4,1090057,0
+SCHE.US,D,20230920,000000,24.44,24.535,24.3,24.31,1214470,0
+SCHE.US,D,20230921,000000,23.99,24.0368,23.92,23.93,1165145,0
+SCHE.US,D,20230922,000000,24.32,24.33,24.19,24.22,1655731,0
+SCHE.US,D,20230925,000000,24,24.13,24,24.1,1634292,0
+SCHE.US,D,20230926,000000,23.91,23.98,23.81,23.83,1348537,0
+SCHE.US,D,20230927,000000,23.95,23.96,23.755,23.86,2455900,0
+SCHE.US,D,20230928,000000,23.75,23.92,23.7289,23.9,1344245,0
+SCHE.US,D,20230929,000000,24.17,24.17,23.91,23.94,3076254,0
+SCHE.US,D,20231002,000000,23.94,23.96,23.7818,23.86,2758944,0
+SCHE.US,D,20231003,000000,23.65,23.7012,23.5,23.54,1709205,0
+SCHE.US,D,20231004,000000,23.5,23.51,23.3814,23.45,2585885,0
+SCHE.US,D,20231005,000000,23.48,23.5478,23.385,23.52,1775094,0
+SCHE.US,D,20231006,000000,23.53,23.91,23.51,23.86,1888436,0
+SCHE.US,D,20231009,000000,23.54,23.725,23.5,23.71,1189742,0
+SCHE.US,D,20231010,000000,23.91,24.12,23.91,24.1,1614421,0
+SCHE.US,D,20231011,000000,24.22,24.28,24.11,24.19,1391889,0
+SCHE.US,D,20231012,000000,24.21,24.21,23.86,23.94,1543842,0
+SCHE.US,D,20231013,000000,23.93,24.015,23.7841,23.84,1764523,0
+SCHE.US,D,20231016,000000,23.86,24.0499,23.81,24.01,1213695,0
+SCHE.US,D,20231017,000000,23.81,24.018,23.8,23.92,1131355,0
+SCHE.US,D,20231018,000000,23.67,23.675,23.5,23.53,1667608,0
+SCHE.US,D,20231019,000000,23.49,23.5902,23.41,23.44,2527626,0
+SCHE.US,D,20231020,000000,23.24,23.29,23.14,23.15,3186521,0
+SCHE.US,D,20231023,000000,22.97,23.1799,22.8838,23.11,2699568,0
+SCHE.US,D,20231024,000000,23.16,23.435,23.16,23.41,2730942,0
+SCHE.US,D,20231025,000000,23.2,23.26,23.0944,23.13,1943678,0
+SCHE.US,D,20231026,000000,23.01,23.11,22.9541,23.04,2180986,0
+SCHE.US,D,20231027,000000,23.3,23.33,23.0495,23.08,2075264,0
+SCHE.US,D,20231030,000000,23.41,23.435,23.22,23.28,1614999,0
+SCHE.US,D,20231031,000000,23.12,23.18,23,23.17,1663849,0
+SCHE.US,D,20231101,000000,23.14,23.36,23.12,23.36,2380416,0
+SCHE.US,D,20231102,000000,23.63,23.71,23.58,23.71,1300268,0
+SCHE.US,D,20231103,000000,23.97,24.19,23.9699,24.16,1274911,0
+SCHE.US,D,20231106,000000,24.29,24.3365,24.17,24.21,1672478,0
+SCHE.US,D,20231107,000000,24.11,24.22,24.01,24.21,875509,0
+SCHE.US,D,20231108,000000,24.14,24.215,24.07,24.1,1776439,0
+SCHE.US,D,20231109,000000,24.06,24.14,23.855,23.87,1898354,0
+SCHE.US,D,20231110,000000,23.93,24.04,23.8635,24.03,1008946,0
+SCHE.US,D,20231113,000000,23.99,24.1597,23.9599,24.08,950786,0
+SCHE.US,D,20231114,000000,24.38,24.66,24.38,24.65,1728146,0
+SCHE.US,D,20231115,000000,24.81,24.9499,24.765,24.82,1655811,0
+SCHE.US,D,20231116,000000,24.52,24.66,24.465,24.54,1227853,0
+SCHE.US,D,20231117,000000,24.56,24.66,24.56,24.62,1034129,0
+SCHE.US,D,20231120,000000,24.71,24.91,24.7,24.89,1137953,0
+SCHE.US,D,20231121,000000,24.83,24.8799,24.7032,24.75,1115263,0
+SCHE.US,D,20231122,000000,24.72,24.76,24.61,24.67,1366323,0
+SCHE.US,D,20231124,000000,24.61,24.745,24.6001,24.73,511004,0
+SCHE.US,D,20231127,000000,24.64,24.65,24.5625,24.61,981543,0
+SCHE.US,D,20231128,000000,24.71,24.8399,24.6678,24.81,1003042,0
+SCHE.US,D,20231129,000000,24.71,24.79,24.61,24.65,1139763,0
+SCHE.US,D,20231130,000000,24.7,24.74,24.55,24.74,1326586,0
+SCHE.US,D,20231201,000000,24.62,24.83,24.53,24.83,1441982,0
+SCHE.US,D,20231204,000000,24.63,24.6999,24.54,24.58,1206635,0
+SCHE.US,D,20231205,000000,24.42,24.5,24.36,24.47,1120995,0
+SCHE.US,D,20231206,000000,23.76,23.8099,23.64,23.66,2061868,0
+SCHE.US,D,20231207,000000,23.7,23.76,23.6627,23.75,1563687,0
+SCHE.US,D,20231208,000000,23.59,23.675,23.54,23.63,1917830,0
+SCHE.US,D,20231211,000000,23.61,23.74,23.5959,23.74,1329620,0
+SCHE.US,D,20231212,000000,23.63,23.75,23.545,23.73,6884162,0
+SCHE.US,D,20231213,000000,23.65,24,23.55,24,2456285,0
+SCHE.US,D,20231214,000000,24.12,24.37,24.12,24.32,3086540,0
+SCHE.US,D,20231215,000000,24.31,24.3756,24.22,24.22,1637555,0
+SCHE.US,D,20231218,000000,24.18,24.23,24.08,24.2,1990876,0
+SCHE.US,D,20231219,000000,24.26,24.416,24.26,24.39,1268917,0
+SCHE.US,D,20231220,000000,24.17,24.18,23.851,23.87,2211717,0
+SCHE.US,D,20231221,000000,24.22,24.35,24.18,24.35,2289639,0
+SCHE.US,D,20231222,000000,24.15,24.27,24.13,24.22,1853091,0
+SCHE.US,D,20231226,000000,24.41,24.46,24.365,24.43,1566754,0
+SCHE.US,D,20231227,000000,24.46,24.56,24.46,24.53,1417300,0
+SCHE.US,D,20231228,000000,24.75,24.845,24.7,24.7,1822201,0
+SCHE.US,D,20231229,000000,24.67,24.85,24.67,24.79,1637382,0
+SCHE.US,D,20240102,000000,24.58,24.6,24.41,24.46,2012927,0
+SCHE.US,D,20240103,000000,24.29,24.4558,24.26,24.41,1641818,0
+SCHE.US,D,20240104,000000,24.38,24.46,24.33,24.34,1143675,0
+SCHE.US,D,20240105,000000,24.36,24.5151,24.34,24.41,2461933,0
+SCHE.US,D,20240108,000000,24.22,24.43,24.2,24.43,1192834,0
+SCHE.US,D,20240109,000000,24.12,24.155,24.08,24.11,1681094,0
+SCHE.US,D,20240110,000000,24.13,24.14,24.0499,24.08,1307676,0
+SCHE.US,D,20240111,000000,24.19,24.27,24.0407,24.21,1864058,0
+SCHE.US,D,20240112,000000,24.38,24.47,24.28,24.31,2469902,0
+SCHE.US,D,20240116,000000,23.99,23.995,23.75,23.78,2125540,0
+SCHE.US,D,20240117,000000,23.34,23.49,23.33,23.47,2722412,0
+SCHE.US,D,20240118,000000,23.58,23.65,23.52,23.61,1312270,0
+SCHE.US,D,20240119,000000,23.63,23.84,23.57,23.83,1559973,0
+SCHE.US,D,20240122,000000,23.56,23.685,23.55,23.63,1402046,0
+SCHE.US,D,20240123,000000,23.72,23.825,23.6808,23.81,1988759,0
+SCHE.US,D,20240124,000000,24.21,24.25,24.0835,24.12,1704109,0
+SCHE.US,D,20240125,000000,24.2,24.25,24.08,24.17,1126225,0
+SCHE.US,D,20240126,000000,24.1,24.23,24.1,24.17,1238900,0
+SCHE.US,D,20240129,000000,24.21,24.2193,24.03,24.17,1299978,0
+SCHE.US,D,20240130,000000,23.86,23.95,23.835,23.95,1215055,0
+SCHE.US,D,20240131,000000,23.88,24.05,23.79,23.85,2464308,0
+SCHE.US,D,20240201,000000,23.93,24.0199,23.87,24,1504721,0
+SCHE.US,D,20240202,000000,23.8,23.86,23.73,23.83,1242131,0
+SCHE.US,D,20240205,000000,23.78,23.936,23.77,23.91,1482606,0
+SCHE.US,D,20240206,000000,24.28,24.51,24.26,24.51,1555782,0
+SCHE.US,D,20240207,000000,24.37,24.52,24.37,24.48,1068437,0
+SCHE.US,D,20240208,000000,24.35,24.39,24.25,24.3,1479127,0
+SCHE.US,D,20240209,000000,24.31,24.44,24.21,24.41,991267,0
+SCHE.US,D,20240212,000000,24.41,24.65,24.39,24.53,1155842,0
+SCHE.US,D,20240213,000000,24.22,24.36,24.02,24.11,1274209,0
+SCHE.US,D,20240214,000000,24.4,24.48,24.36,24.47,904930,0
+SCHE.US,D,20240215,000000,24.52,24.61,24.52,24.61,877212,0
+SCHE.US,D,20240216,000000,24.67,24.79,24.67,24.7,1228264,0
+SCHE.US,D,20240220,000000,24.8,24.89,24.7,24.78,1110991,0
+SCHE.US,D,20240221,000000,24.81,24.88,24.73,24.79,965858,0
+SCHE.US,D,20240222,000000,25,25.04,24.91,25.02,1339980,0
+SCHE.US,D,20240223,000000,25.05,25.05,24.93,25.01,1555532,0
+SCHE.US,D,20240226,000000,24.94,24.9799,24.905,24.94,891216,0
+SCHE.US,D,20240227,000000,25.03,25.0599,24.995,25.03,976908,0
+SCHE.US,D,20240228,000000,24.8,24.8,24.6,24.64,1105735,0
+SCHE.US,D,20240229,000000,24.76,24.78,24.645,24.67,1080522,0
+SCHE.US,D,20240301,000000,24.87,25.03,24.82,25,1018378,0
+SCHE.US,D,20240304,000000,25,25,24.86,24.87,1663321,0
+SCHE.US,D,20240305,000000,24.8,24.86,24.68,24.73,1297973,0
+SCHE.US,D,20240306,000000,25.06,25.16,25.03,25.08,1071995,0
+SCHE.US,D,20240307,000000,25.11,25.2199,25.04,25.19,844227,0
+SCHE.US,D,20240308,000000,25.26,25.32,25.14,25.14,1782266,0
+SCHE.US,D,20240311,000000,25.2,25.3,25.19,25.21,911548,0
+SCHE.US,D,20240312,000000,25.44,25.465,25.3,25.45,941921,0
+SCHE.US,D,20240313,000000,25.33,25.39,25.3,25.35,1058084,0
+SCHE.US,D,20240314,000000,25.38,25.38,25.17,25.23,1140113,0
+SCHE.US,D,20240315,000000,25.2,25.24,25.13,25.15,1326670,0
+SCHE.US,D,20240318,000000,25.28,25.3142,25.155,25.18,787679,0
+SCHE.US,D,20240319,000000,25.05,25.105,24.9529,25.08,1097517,0
+SCHE.US,D,20240320,000000,25.09,25.3,25.0417,25.27,1225170,0
+SCHE.US,D,20240321,000000,25.36,25.41,25.26,25.26,1473895,0
+SCHE.US,D,20240322,000000,25.15,25.17,25.0801,25.13,1016057,0
+SCHE.US,D,20240325,000000,25.08,25.15,25.08,25.1,1015068,0
+SCHE.US,D,20240326,000000,25.15,25.16,25.07,25.08,795598,0
+SCHE.US,D,20240327,000000,25.08,25.13,25.025,25.13,954290,0
+SCHE.US,D,20240328,000000,25.18,25.305,25.17,25.25,998338,0
+SCHE.US,D,20240401,000000,25.37,25.485,25.28,25.35,1277638,0
+SCHE.US,D,20240402,000000,25.4,25.495,25.39,25.42,1128752,0
+SCHE.US,D,20240403,000000,25.35,25.5,25.31,25.45,876626,0
+SCHE.US,D,20240404,000000,25.65,25.7099,25.36,25.37,908048,0
+SCHE.US,D,20240405,000000,25.39,25.4801,25.32,25.44,717789,0
+SCHE.US,D,20240408,000000,25.56,25.66,25.56,25.62,958004,0
+SCHE.US,D,20240409,000000,25.78,25.855,25.715,25.81,637587,0
+SCHE.US,D,20240410,000000,25.57,25.62,25.4701,25.55,893660,0
+SCHE.US,D,20240411,000000,25.64,25.69,25.49,25.67,1581358,0
+SCHE.US,D,20240412,000000,25.38,25.38,25.09,25.13,909283,0
+SCHE.US,D,20240415,000000,25.28,25.28,24.95,25,1184831,0
+SCHE.US,D,20240416,000000,24.72,24.785,24.625,24.67,987982,0
+SCHE.US,D,20240417,000000,24.84,24.855,24.635,24.7,965267,0
+SCHE.US,D,20240418,000000,24.76,24.8851,24.71,24.78,857185,0
+SCHE.US,D,20240419,000000,24.68,24.725,24.605,24.69,990949,0
+SCHE.US,D,20240422,000000,24.72,24.94,24.69,24.91,828362,0
+SCHE.US,D,20240423,000000,24.91,25.14,24.91,25.1,1215081,0
+SCHE.US,D,20240424,000000,25.22,25.26,25.11,25.2,755190,0
+SCHE.US,D,20240425,000000,25.04,25.3069,25.005,25.28,806179,0
+SCHE.US,D,20240426,000000,25.5,25.595,25.5,25.57,747260,0
+SCHE.US,D,20240429,000000,25.69,25.8262,25.68,25.82,834508,0
+SCHE.US,D,20240430,000000,25.56,25.67,25.455,25.46,1721875,0
+SCHE.US,D,20240501,000000,25.5,25.75,25.47,25.5,1715821,0
+SCHE.US,D,20240502,000000,25.85,26.2053,25.8,26.16,2081809,0
+SCHE.US,D,20240503,000000,26.28,26.37,26.19,26.35,851562,0
+SCHE.US,D,20240506,000000,26.31,26.36,26.2727,26.32,1294041,0
+SCHE.US,D,20240507,000000,26.14,26.19,26.1151,26.13,636442,0
+SCHE.US,D,20240508,000000,25.98,26.14,25.9687,26.12,518188,0
+SCHE.US,D,20240509,000000,26.11,26.25,26.0999,26.23,791464,0
+SCHE.US,D,20240510,000000,26.41,26.46,26.3,26.32,732360,0
+SCHE.US,D,20240513,000000,26.49,26.6185,26.49,26.53,743443,0
+SCHE.US,D,20240514,000000,26.55,26.66,26.55,26.66,709460,0
+SCHE.US,D,20240515,000000,26.8,26.9,26.6942,26.9,852370,0
+SCHE.US,D,20240516,000000,26.89,27.045,26.8899,26.98,711577,0
+SCHE.US,D,20240517,000000,27.04,27.2289,27.04,27.2,807566,0
+SCHE.US,D,20240520,000000,27.06,27.15,27.03,27.12,597529,0
+SCHE.US,D,20240521,000000,26.92,27,26.88,26.94,665886,0
+SCHE.US,D,20240522,000000,26.96,26.995,26.815,26.87,628809,0
+SCHE.US,D,20240523,000000,26.96,26.98,26.635,26.69,786556,0
+SCHE.US,D,20240524,000000,26.76,26.8295,26.7201,26.76,365477,0
+SCHE.US,D,20240528,000000,26.78,26.82,26.6101,26.66,735339,0
+SCHE.US,D,20240529,000000,26.33,26.36,26.285,26.33,586741,0
+SCHE.US,D,20240530,000000,26.2,26.35,26.15,26.28,671987,0
+SCHE.US,D,20240531,000000,26.06,26.08,25.875,26.06,982330,0
+SCHE.US,D,20240603,000000,26.4,26.46,26.2298,26.35,935548,0
+SCHE.US,D,20240604,000000,25.9,25.94,25.765,25.91,716906,0
+SCHE.US,D,20240605,000000,26.19,26.33,26.135,26.33,751600,0
+SCHE.US,D,20240606,000000,26.44,26.47,26.3499,26.42,711161,0
+SCHE.US,D,20240607,000000,26.33,26.395,26.155,26.2,847334,0
+SCHE.US,D,20240610,000000,26.2,26.3669,26.17,26.35,725875,0
+SCHE.US,D,20240611,000000,26.24,26.27,26.12,26.26,799029,0
+SCHE.US,D,20240612,000000,26.44,26.605,26.4199,26.47,888671,0
+SCHE.US,D,20240613,000000,26.47,26.53,26.3234,26.42,651818,0
+SCHE.US,D,20240614,000000,26.37,26.47,26.345,26.47,697421,0
+SCHE.US,D,20240617,000000,26.56,26.6399,26.4612,26.63,663405,0
+SCHE.US,D,20240618,000000,26.66,26.88,26.66,26.82,702964,0
+SCHE.US,D,20240620,000000,26.86,26.8954,26.67,26.75,818115,0
+SCHE.US,D,20240621,000000,26.74,26.7783,26.67,26.67,617738,0
+SCHE.US,D,20240624,000000,26.73,26.8603,26.68,26.69,852588,0
+SCHE.US,D,20240625,000000,26.64,26.64,26.54,26.61,1090650,0
+SCHE.US,D,20240626,000000,26.49,26.535,26.4399,26.5,750941,0
+SCHE.US,D,20240627,000000,26.59,26.61,26.465,26.49,577566,0
+SCHE.US,D,20240628,000000,26.66,26.675,26.505,26.56,1007199,0
+SCHE.US,D,20240701,000000,26.74,26.75,26.575,26.62,1665375,0
+SCHE.US,D,20240702,000000,26.55,26.706,26.54,26.69,751956,0
+SCHE.US,D,20240703,000000,26.87,27.1,26.87,27.08,651873,0
+SCHE.US,D,20240705,000000,27.11,27.11,26.91,27.09,1188702,0
+SCHE.US,D,20240708,000000,27.13,27.185,27.07,27.11,853590,0
+SCHE.US,D,20240709,000000,27.17,27.245,27.13,27.23,667221,0
+SCHE.US,D,20240710,000000,27.33,27.36,27.2515,27.36,592915,0
+SCHE.US,D,20240711,000000,27.63,27.6808,27.495,27.55,911009,0
+SCHE.US,D,20240712,000000,27.65,27.776,27.65,27.69,1657880,0
+SCHE.US,D,20240715,000000,27.51,27.5356,27.3885,27.43,920867,0
+SCHE.US,D,20240716,000000,27.43,27.58,27.4,27.58,942342,0
+SCHE.US,D,20240717,000000,27.2,27.3,27.15,27.17,872989,0
+SCHE.US,D,20240718,000000,27.24,27.24,26.885,26.94,712482,0
+SCHE.US,D,20240719,000000,26.84,26.85,26.6725,26.68,472528,0
+SCHE.US,D,20240722,000000,26.85,26.93,26.8,26.92,1120656,0
+SCHE.US,D,20240723,000000,26.71,26.72,26.6,26.63,868619,0
+SCHE.US,D,20240724,000000,26.55,26.5963,26.3,26.3,854839,0
+SCHE.US,D,20240725,000000,26.17,26.405,26.14,26.25,986296,0
+SCHE.US,D,20240726,000000,26.5,26.5647,26.395,26.5,582289,0
+SCHE.US,D,20240729,000000,26.48,26.4914,26.3474,26.45,692831,0
+SCHE.US,D,20240730,000000,26.47,26.47,26.255,26.33,627457,0
+SCHE.US,D,20240731,000000,26.8,26.935,26.7799,26.87,974574,0
+SCHE.US,D,20240801,000000,26.74,26.8079,26.34,26.42,1794968,0
+SCHE.US,D,20240802,000000,26.09,26.1102,25.95,26.11,1752718,0
+SCHE.US,D,20240805,000000,24.91,25.575,24.73,25.45,2090499,0
+SCHE.US,D,20240806,000000,25.42,25.8247,25.385,25.65,1501485,0
+SCHE.US,D,20240807,000000,26.16,26.17,25.8049,25.82,1568473,0
+SCHE.US,D,20240808,000000,26.15,26.42,26.1,26.39,2364625,0
+SCHE.US,D,20240809,000000,26.39,26.5499,26.35,26.49,4387574,0
+SCHE.US,D,20240812,000000,26.6,26.679,26.53,26.61,782161,0
+SCHE.US,D,20240813,000000,26.63,26.845,26.61,26.83,676028,0
+SCHE.US,D,20240814,000000,26.74,26.77,26.5787,26.67,790348,0
+SCHE.US,D,20240815,000000,26.82,26.995,26.82,26.96,939553,0
+SCHE.US,D,20240816,000000,27.04,27.25,27.04,27.23,713353,0
+SCHE.US,D,20240819,000000,27.41,27.5251,27.36,27.48,1155786,0
+SCHE.US,D,20240820,000000,27.34,27.34,27.155,27.21,1116948,0
+SCHE.US,D,20240821,000000,27.24,27.38,27.23,27.34,996433,0
+SCHE.US,D,20240822,000000,27.29,27.29,26.98,27.02,851195,0
+SCHE.US,D,20240823,000000,27.26,27.455,27.195,27.41,788287,0
+SCHE.US,D,20240826,000000,27.41,27.41,27.17,27.2,899040,0
+SCHE.US,D,20240827,000000,27.21,27.2799,27.15,27.25,576677,0
+SCHE.US,D,20240828,000000,27.18,27.2,26.9851,27.09,931150,0
+SCHE.US,D,20240829,000000,27.13,27.25,27.11,27.13,922000,0
+SCHE.US,D,20240830,000000,27.26,27.272,27.0754,27.2,880954,0
+SCHE.US,D,20240903,000000,26.99,26.99,26.68,26.74,1019044,0
+SCHE.US,D,20240904,000000,26.7,26.8887,26.6501,26.76,675405,0
+SCHE.US,D,20240905,000000,26.81,26.91,26.7599,26.82,1032929,0
+SCHE.US,D,20240906,000000,26.83,26.875,26.39,26.43,1116604,0
+SCHE.US,D,20240909,000000,26.53,26.68,26.53,26.64,990305,0
+SCHE.US,D,20240910,000000,26.58,26.6,26.41,26.58,796450,0
+SCHE.US,D,20240911,000000,26.5,26.77,26.3301,26.76,854159,0
+SCHE.US,D,20240912,000000,26.75,26.94,26.7291,26.92,612470,0
+SCHE.US,D,20240913,000000,27,27.09,26.975,27.03,633481,0
+SCHE.US,D,20240916,000000,27.11,27.135,27.02,27.13,720121,0
+SCHE.US,D,20240917,000000,27.19,27.27,27.11,27.18,1063038,0
+SCHE.US,D,20240918,000000,27.2,27.37,27.04,27.08,1201910,0
+SCHE.US,D,20240919,000000,27.54,27.69,27.4206,27.64,706077,0
+SCHE.US,D,20240920,000000,27.73,27.7379,27.585,27.63,700124,0
+SCHE.US,D,20240923,000000,27.79,27.945,27.775,27.86,759317,0
+SCHE.US,D,20240924,000000,28.54,28.8901,28.45,28.85,838970,0
+SCHE.US,D,20240925,000000,28.74,28.765,28.58,28.59,1105519,0
+SCHE.US,D,20240926,000000,29.51,29.6399,29.3199,29.53,1039720,0
+SCHE.US,D,20240927,000000,29.5,29.7198,29.47,29.49,1364863,0
+SCHE.US,D,20240930,000000,29.52,29.54,29.15,29.18,1907882,0
+SCHE.US,D,20241001,000000,29.36,29.46,29.079,29.45,1784813,0
+SCHE.US,D,20241002,000000,29.94,30.01,29.75,30.01,7465286,0
+SCHE.US,D,20241003,000000,29.45,29.74,29.42,29.63,942272,0
+SCHE.US,D,20241004,000000,29.85,29.945,29.7499,29.94,1161521,0
+SCHE.US,D,20241007,000000,30.17,30.245,29.97,30.23,1698957,0
+SCHE.US,D,20241008,000000,29.34,29.455,29.15,29.39,1621726,0
+SCHE.US,D,20241009,000000,28.95,29.2385,28.9,29.17,1187759,0
+SCHE.US,D,20241010,000000,29.24,29.3094,29.01,29.24,863379,0
+SCHE.US,D,20241011,000000,29.07,29.47,29.07,29.45,797171,0
+SCHE.US,D,20241014,000000,29.2,29.47,29.1497,29.28,969196,0
+SCHE.US,D,20241015,000000,29,29.03,28.615,28.68,1202786,0
+SCHE.US,D,20241016,000000,28.9,29.005,28.84,28.94,692590,0
+SCHE.US,D,20241017,000000,28.79,28.8764,28.69,28.82,1321470,0
+SCHE.US,D,20241018,000000,29.36,29.405,29.111,29.13,1293062,0
+SCHE.US,D,20241021,000000,28.94,29.0184,28.8193,28.98,1153238,0
+SCHE.US,D,20241022,000000,28.88,29.005,28.86,28.94,788997,0
+SCHE.US,D,20241023,000000,28.79,28.875,28.6299,28.75,587561,0
+SCHE.US,D,20241024,000000,28.73,28.73,28.57,28.67,550122,0
+SCHE.US,D,20241025,000000,28.71,28.8721,28.6408,28.69,1024574,0
+SCHE.US,D,20241028,000000,28.7,28.85,28.7,28.79,823236,0
+SCHE.US,D,20241029,000000,28.85,28.85,28.655,28.68,638742,0
+SCHE.US,D,20241030,000000,28.38,28.5301,28.34,28.42,885506,0
+SCHE.US,D,20241031,000000,28.35,28.35,28.1321,28.3,1231030,0
+SCHE.US,D,20241101,000000,28.5,28.5801,28.322229,28.35,876521,0
+SCHE.US,D,20241104,000000,28.6,28.66,28.45,28.46,1388057,0
+SCHE.US,D,20241105,000000,28.82,28.8999,28.78,28.88,801533,0
+SCHE.US,D,20241106,000000,28.36,28.68,28.3107,28.58,1137393,0
+SCHE.US,D,20241107,000000,29.1,29.3,29.08,29.25,1515865,0
+SCHE.US,D,20241108,000000,28.74,28.76,28.3784,28.51,1421758,0
+SCHE.US,D,20241111,000000,28.4799,28.4799,28.2499,28.31,983015,0
+SCHE.US,D,20241112,000000,27.94,27.99,27.75,27.88,1094142,0
+SCHE.US,D,20241113,000000,27.851,27.91,27.63,27.68,1131267,0
+SCHE.US,D,20241114,000000,27.666,27.69,27.51,27.53,1123020,0
+SCHE.US,D,20241115,000000,27.54,27.57,27.41,27.47,934689,0
+SCHE.US,D,20241118,000000,27.56,27.73,27.54,27.73,1158367,0
+SCHE.US,D,20241119,000000,27.72,27.8099,27.65,27.73,764774,0
+SCHE.US,D,20241120,000000,27.7139,27.7399,27.5934,27.71,736036,0
+SCHE.US,D,20241121,000000,27.54,27.6382,27.4899,27.61,976922,0
+SCHE.US,D,20241122,000000,27.555,27.61,27.5,27.6,590800,0
+SCHE.US,D,20241125,000000,27.64,27.69,27.5238,27.59,1138487,0
+SCHE.US,D,20241126,000000,27.56,27.578,27.4,27.47,1517341,0
+SCHE.US,D,20241127,000000,27.68,27.68,27.43,27.53,1045898,0
+SCHE.US,D,20241129,000000,27.38,27.69,27.38,27.68,2083061,0
+SCHE.US,D,20241202,000000,27.74,27.8399,27.6601,27.81,1772506,0
+SCHE.US,D,20241203,000000,27.81,27.94,27.75,27.93,1337574,0
+SCHE.US,D,20241204,000000,27.98,28.005,27.905,27.98,967906,0
+SCHE.US,D,20241205,000000,28.13,28.1885,28.115,28.18,879767,0
+SCHE.US,D,20241206,000000,28.2892,28.29,28.1218,28.18,864372,0
+SCHE.US,D,20241209,000000,28.88,29.09,28.85,28.88,1210411,0
+SCHE.US,D,20241210,000000,28.51,28.52,28.32,28.34,1011036,0
+SCHE.US,D,20241211,000000,28.34,28.39,28.2536,28.38,1278956,0
+SCHE.US,D,20241212,000000,28.26,28.345,28.1718,28.19,1420503,0
+SCHE.US,D,20241213,000000,27.46,27.49,27.3601,27.45,2218807,0
+SCHE.US,D,20241216,000000,27.28,27.3958,27.28,27.32,987856,0
+SCHE.US,D,20241217,000000,27.14,27.305,27.085,27.28,1652030,0
+SCHE.US,D,20241218,000000,27.24,27.27,26.605,26.66,3491548,0
+SCHE.US,D,20241219,000000,26.84,26.97,26.76,26.78,2063760,0
+SCHE.US,D,20241220,000000,26.77,27.01,26.6689,26.91,1982536,0
+SCHE.US,D,20241223,000000,26.91,27.045,26.825,27.03,1673696,0
+SCHE.US,D,20241224,000000,27.005,27.135,26.985,27.12,640162,0
+SCHE.US,D,20241226,000000,27.07,27.115,27,27.05,853626,0
+SCHE.US,D,20241227,000000,26.86,26.98,26.85,26.92,1265252,0
+SCHE.US,D,20241230,000000,26.8,26.85,26.675,26.73,1605979,0
+SCHE.US,D,20241231,000000,26.7101,26.785,26.63,26.63,2620895,0
+SCHE.US,D,20250102,000000,26.67,26.735,26.54,26.58,1383270,0
+SCHE.US,D,20250103,000000,26.732,26.7792,26.655,26.75,2096154,0
+SCHE.US,D,20250106,000000,27,27.0165,26.72,26.77,1309270,0
+SCHE.US,D,20250107,000000,26.82,26.85,26.5512,26.57,861018,0
+SCHE.US,D,20250108,000000,26.445,26.445,26.29,26.43,1368326,0
+SCHE.US,D,20250110,000000,26.044,26.044,25.9019,25.95,1623529,0
+SCHE.US,D,20250113,000000,25.63,25.81,25.6024,25.81,1502306,0
+SCHE.US,D,20250114,000000,26.1299,26.14,25.985,26.09,1095225,0
+SCHE.US,D,20250115,000000,26.318,26.4,26.265,26.36,955586,0
+SCHE.US,D,20250116,000000,26.45,26.48,26.34,26.34,1495596,0
+SCHE.US,D,20250117,000000,26.5,26.74,26.46,26.6,1059698,0
+SCHE.US,D,20250121,000000,26.8,26.86,26.6807,26.81,1031186,0
+SCHE.US,D,20250122,000000,26.82,26.87,26.73,26.84,800848,0
+SCHE.US,D,20250123,000000,26.8306,26.92,26.7401,26.92,1096922,0
+SCHE.US,D,20250124,000000,27.0332,27.11,26.9322,27.08,1800841,0
+SCHE.US,D,20250127,000000,26.69,26.73,26.555,26.6,1538238,0
+SCHE.US,D,20250128,000000,26.65,26.87,26.505,26.87,1119231,0
+SCHE.US,D,20250129,000000,26.97,27.0257,26.795,26.8,1136782,0
+SCHE.US,D,20250130,000000,27.01,27.33,27.01,27.25,1311150,0
+SCHE.US,D,20250131,000000,27.34,27.34,26.935,26.96,1278159,0
+SCHE.US,D,20250203,000000,26.59,26.955,26.56,26.77,1851707,0
+SCHE.US,D,20250204,000000,27.0791,27.315,27.0636,27.23,1006705,0
+SCHE.US,D,20250205,000000,27.1165,27.19,27.07,27.11,1900694,0
+SCHE.US,D,20250206,000000,27.15,27.24,27.1336,27.24,890851,0
+SCHE.US,D,20250207,000000,27.48,27.5499,27.22,27.27,1274796,0
+SCHE.US,D,20250210,000000,27.47,27.55,27.415,27.54,1056261,0
+SCHE.US,D,20250211,000000,27.32,27.48,27.32,27.39,715816,0
+SCHE.US,D,20250212,000000,27.395,27.6646,27.32,27.59,935949,0
+SCHE.US,D,20250213,000000,27.4099,27.7,27.35,27.69,908128,0
+SCHE.US,D,20250214,000000,27.86,27.92,27.78,27.9,1213400,0
+SCHE.US,D,20250218,000000,28.07,28.12,27.9977,28.06,884296,0
+SCHE.US,D,20250219,000000,28,28.03,27.915,27.98,854129,0
+SCHE.US,D,20250220,000000,28.2,28.3801,28.1149,28.25,748258,0
+SCHE.US,D,20250221,000000,28.3612,28.53,28.1333,28.19,1484619,0
+SCHE.US,D,20250224,000000,28.0101,28.0101,27.745,27.77,980133,0
+SCHE.US,D,20250225,000000,27.81,27.84,27.6501,27.77,807188,0
+SCHE.US,D,20250226,000000,28.03,28.2076,27.95,28.04,872485,0
+SCHE.US,D,20250227,000000,27.81,27.87,27.49,27.49,1607950,0
+SCHE.US,D,20250228,000000,27.15,27.22,26.985,27.17,1227096,0
+SCHE.US,D,20250303,000000,27.356,27.39,26.8649,26.96,1173501,0
+SCHE.US,D,20250304,000000,27.095,27.3951,26.8968,27.19,1040389,0
+SCHE.US,D,20250305,000000,27.64,28.0361,27.6,28,3477128,0
+SCHE.US,D,20250306,000000,28,28.1168,27.8332,27.89,1082441,0
+SCHE.US,D,20250307,000000,27.95,28.08,27.7549,27.97,1480706,0
+SCHE.US,D,20250310,000000,27.6241,27.65,27.19,27.38,796548,0
+SCHE.US,D,20250311,000000,27.6,27.72,27.405,27.58,1360438,0
+SCHE.US,D,20250312,000000,27.66,27.7056,27.48,27.66,1303577,0
+SCHE.US,D,20250313,000000,27.42,27.66,27.42,27.59,708827,0
+SCHE.US,D,20250314,000000,27.94,28.095,27.93,28.08,712743,0
+SCHE.US,D,20250317,000000,28.16,28.54,28.09,28.52,1012728,0
+SCHE.US,D,20250318,000000,28.4984,28.4984,28.295,28.4,1259641,0
+SCHE.US,D,20250319,000000,28.4674,28.55,28.3401,28.44,1122062,0
+SCHE.US,D,20250320,000000,28.08,28.235,28.03,28.2,667464,0
+SCHE.US,D,20250321,000000,27.95,28.0774,27.9199,28.05,895333,0
+SCHE.US,D,20250324,000000,28.12,28.2085,28.0834,28.16,881527,0
+SCHE.US,D,20250325,000000,28.11,28.2051,28.055,28.08,792287,0
+SCHE.US,D,20250326,000000,28.09,28.11,27.88,27.96,1078566,0
+SCHE.US,D,20250327,000000,27.985,28.175,27.98,28.11,712776,0
+SCHE.US,D,20250328,000000,27.87,27.9,27.59,27.61,765209,0
+SCHE.US,D,20250331,000000,27.38,27.645,27.2805,27.57,1867380,0
+SCHE.US,D,20250401,000000,27.55,27.745,27.485,27.72,1312739,0
+SCHE.US,D,20250402,000000,27.66,27.815,27.62,27.75,1399363,0
+SCHE.US,D,20250403,000000,27.25,27.41,27.18,27.23,2095057,0
+SCHE.US,D,20250404,000000,26.14,26.24,25.43,25.68,3207917,0
+SCHE.US,D,20250407,000000,24.52,25.52,24.355,24.67,5251677,0
+SCHE.US,D,20250408,000000,25.39,25.39,24.11,24.38,3616373,0
+SCHE.US,D,20250409,000000,24.535,26.035,24.3315,25.97,4014764,0
+SCHE.US,D,20250410,000000,25.7896,25.82,25.17,25.58,2413662,0
+SCHE.US,D,20250411,000000,25.95,26.3953,25.835,26.36,5045421,0
+SCHE.US,D,20250414,000000,26.49,26.776,26.4699,26.58,1698456,0
+SCHE.US,D,20250415,000000,26.69,26.73,26.575,26.6,836090,0
+SCHE.US,D,20250416,000000,26.4,26.544,26.1847,26.29,1128449,0
+SCHE.US,D,20250417,000000,26.63,26.715,26.52,26.54,911214,0
+SCHE.US,D,20250421,000000,26.615,26.66,26.324,26.5,1473344,0
+SCHE.US,D,20250422,000000,26.8,27.08,26.73,26.92,1330978,0
+SCHE.US,D,20250423,000000,27.37,27.475,27.15,27.18,709804,0
+SCHE.US,D,20250424,000000,27.26,27.56,27.26,27.52,450114,0
+SCHE.US,D,20250425,000000,27.3569,27.44,27.26,27.44,574047,0
+SCHE.US,D,20250428,000000,27.46,27.56,27.38,27.5,724437,0
+SCHE.US,D,20250429,000000,27.53,27.62,27.51,27.57,786479,0
+SCHE.US,D,20250430,000000,27.51,27.6963,27.42,27.63,1186988,0
+SCHE.US,D,20250501,000000,27.725,27.775,27.62,27.65,674214,0
+SCHE.US,D,20250502,000000,28.47,28.47,28.295,28.4,831747,0
+SCHE.US,D,20250505,000000,28.62,28.7144,28.58,28.58,825091,0
+SCHE.US,D,20250506,000000,28.4,28.5697,28.3801,28.46,676032,0
+SCHE.US,D,20250507,000000,28.24,28.24,28.0546,28.11,792152,0
+SCHE.US,D,20250508,000000,28.198,28.25,28.06,28.06,566534,0
+SCHE.US,D,20250509,000000,28.395,28.44,28.24,28.29,636138,0
+SCHE.US,D,20250512,000000,28.97,29,28.84,28.98,609432,0
+SCHE.US,D,20250513,000000,28.76,29.1,28.75,29.02,841080,0
+SCHE.US,D,20250514,000000,29.3,29.3,29.17,29.24,673982,0
+SCHE.US,D,20250515,000000,29.15,29.2,29.035,29.2,613792,0
+SCHE.US,D,20250516,000000,29.14,29.2,29.063082,29.2,774694,0
+SCHE.US,D,20250519,000000,28.9644,29.28,28.9644,29.28,594205,0
+SCHE.US,D,20250520,000000,29.18,29.23,29.115,29.23,1339609,0
+SCHE.US,D,20250521,000000,29.3,29.39,29.105,29.15,609551,0
+SCHE.US,D,20250522,000000,29.0381,29.15,28.99,29.06,517549,0
+SCHE.US,D,20250523,000000,28.98,29.225,28.9523,29.19,669593,0
+SCHE.US,D,20250527,000000,29.01,29.115,28.97,29.08,643903,0
+SCHE.US,D,20250528,000000,28.95,28.9651,28.87,28.9,583748,0
+SCHE.US,D,20250529,000000,29.09,29.13,28.9001,29,907599,0
+SCHE.US,D,20250530,000000,28.75,28.76,28.48,28.62,1291278,0
+SCHE.US,D,20250602,000000,28.75,28.84,28.6312,28.84,1061248,0
+SCHE.US,D,20250603,000000,28.78,28.89,28.745,28.87,920196,0
+SCHE.US,D,20250604,000000,29.105,29.216,29.0601,29.18,1872626,0
+SCHE.US,D,20250605,000000,29.38,29.4001,29.2,29.25,994978,0
+SCHE.US,D,20250606,000000,29.28,29.4,29.245,29.4,624958,0
+SCHE.US,D,20250609,000000,29.5,29.64,29.472,29.6,602983,0
+SCHE.US,D,20250610,000000,29.77,29.825,29.66,29.82,824911,0
+SCHE.US,D,20250611,000000,29.935,29.96,29.8235,29.87,1122425,0
+SCHE.US,D,20250612,000000,29.775,29.9,29.75,29.9,858853,0
+SCHE.US,D,20250613,000000,29.362,29.53,29.35,29.44,582051,0
+SCHE.US,D,20250616,000000,29.75,29.9019,29.72,29.75,583345,0
+SCHE.US,D,20250617,000000,29.55,29.59,29.34,29.39,707286,0
+SCHE.US,D,20250618,000000,29.33,29.4,29.235,29.3,739611,0
+SCHE.US,D,20250620,000000,29.3799,29.39,29.02,29.04,743317,0
+SCHE.US,D,20250623,000000,29.04,29.29,28.965,29.25,902989,0
+SCHE.US,D,20250624,000000,29.69,29.93,29.62,29.93,1233883,0
+SCHE.US,D,20250625,000000,29.9,29.9599,29.86,29.94,1601034,0
+SCHE.US,D,20250626,000000,30.05,30.22,30.03,30.18,1372369,0
+SCHE.US,D,20250627,000000,30.11,30.175,30.025,30.11,1402965,0
+SCHE.US,D,20250630,000000,30.01,30.175,29.925,30.14,1721321,0
+SCHE.US,D,20250701,000000,30.2,30.2899,30.1746,30.25,910133,0
+SCHE.US,D,20250702,000000,30.14,30.355,30.11,30.35,990620,0
+SCHE.US,D,20250703,000000,30.3688,30.4783,30.35,30.47,988652,0
+SCHE.US,D,20250707,000000,30.22,30.3,30.0716,30.13,809589,0
+SCHE.US,D,20250708,000000,30.2501,30.2772,30.17,30.25,603822,0
+SCHE.US,D,20250709,000000,30.245,30.245,30.11,30.17,566419,0
+SCHE.US,D,20250710,000000,30.225,30.26,30.1106,30.25,610151,0
+SCHE.US,D,20250711,000000,30.21,30.23,30.15,30.19,422915,0
+SCHE.US,D,20250714,000000,30.19,30.26,30.14,30.26,3712660,0
+SCHE.US,D,20250715,000000,30.5,30.535,30.3907,30.46,1526118,0
+SCHE.US,D,20250716,000000,30.435,30.63,30.355,30.61,1691057,0
+SCHE.US,D,20250717,000000,30.6,30.81,30.59,30.81,1311836,0
+SCHE.US,D,20250718,000000,30.89,30.955,30.75,30.75,611332,0
+SCHE.US,D,20250721,000000,30.875,31.0567,30.8335,30.95,929037,0
+SCHE.US,D,20250722,000000,30.89,31,30.775,30.98,1073771,0
+SCHE.US,D,20250723,000000,31.16,31.31,31.15,31.31,1934357,0
+SCHE.US,D,20250724,000000,31.21,31.26,31.11,31.11,1217971,0
+SCHE.US,D,20250725,000000,30.97,31.0699,30.91,31.05,829578,0
+SCHE.US,D,20250728,000000,30.92,30.93,30.79,30.85,924717,0
+SCHE.US,D,20250729,000000,30.88,30.9267,30.8,30.85,776211,0
+SCHE.US,D,20250730,000000,30.65,30.77,30.55,30.59,1415190,0
+SCHE.US,D,20250731,000000,30.52,30.6,30.41,30.43,1610693,0
+SCHE.US,D,20250801,000000,30.385,30.4,30.2,30.33,1416151,0
+SCHE.US,D,20250804,000000,30.63,30.6547,30.5001,30.57,1668853,0
+SCHE.US,D,20250805,000000,30.7799,30.8,30.6327,30.7,897347,0
+SCHE.US,D,20250806,000000,30.76,30.85,30.67,30.82,1413029,0
+SCHE.US,D,20250807,000000,31.1201,31.1872,31.0001,31.1,1083557,0
+SCHE.US,D,20250808,000000,30.9899,31.03,30.95,31.02,1288432,0
+SCHE.US,D,20250811,000000,31.03,31.07,30.92,30.97,1081736,0
+SCHE.US,D,20250812,000000,31.065,31.34,31.055,31.34,803302,0
+SCHE.US,D,20250813,000000,31.63,31.7249,31.62,31.69,1434846,0
+SCHE.US,D,20250814,000000,31.34,31.3999,31.24,31.34,2820595,0
+SCHE.US,D,20250815,000000,31.44,31.47,31.3647,31.44,1566197,0
+SCHE.US,D,20250818,000000,31.625,31.64,31.565,31.64,1197170,0
+SCHE.US,D,20250819,000000,31.57,31.5901,31.3821,31.42,564192,0
+SCHE.US,D,20250820,000000,31.36,31.41,31.215,31.4,1389055,0
+SCHE.US,D,20250821,000000,31.3001,31.3872,31.29,31.37,632314,0
+SCHE.US,D,20250822,000000,31.5,31.91,31.4529,31.9,1595291,0
+SCHE.US,D,20250825,000000,31.85,31.95,31.75,31.75,1676153,0
+SCHE.US,D,20250826,000000,31.74,31.7658,31.655,31.7,668143,0
+SCHE.US,D,20250827,000000,31.36,31.47,31.3,31.47,1106187,0
+SCHE.US,D,20250828,000000,31.37,31.57,31.37,31.57,687282,0
+SCHE.US,D,20250829,000000,31.3801,31.4799,31.34,31.45,1433886,0
+SCHE.US,D,20250902,000000,31.17,31.46,31.16,31.46,2239461,0
+SCHE.US,D,20250903,000000,31.47,31.545,31.43,31.53,1600918,0
+SCHE.US,D,20250904,000000,31.28,31.39,31.1963,31.39,1315251,0
+SCHE.US,D,20250905,000000,31.81,31.8799,31.6188,31.79,1675868,0
+SCHE.US,D,20250908,000000,31.93,32.08,31.8751,32.08,1490136,0
+SCHE.US,D,20250909,000000,32.13,32.25,32.13,32.19,1607503,0
+SCHE.US,D,20250910,000000,32.375,32.4599,32.3116,32.34,1486350,0
+SCHE.US,D,20250911,000000,32.54,32.7699,32.51,32.73,1460734,0
+SCHE.US,D,20250912,000000,32.71,32.76,32.6539,32.69,1123842,0
+SCHE.US,D,20250915,000000,32.9,32.9455,32.8335,32.94,1008263,0
+SCHE.US,D,20250916,000000,33.0539,33.1699,32.975,33.15,1698601,0
+SCHE.US,D,20250917,000000,33.37,33.555,33.185,33.33,2008510,0
+SCHE.US,D,20250918,000000,33.12,33.21,33.01,33.2,1620540,0
+SCHE.US,D,20250919,000000,33.18,33.24,33.11,33.16,2338121,0
+SCHE.US,D,20250922,000000,33.1479,33.2499,33.0924,33.22,1245355,0
+SCHE.US,D,20250923,000000,33.22,33.376077,33.2,33.23,1303432,0
+SCHE.US,D,20250924,000000,33.25,33.3199,33.145,33.19,1668797,0
+SCHE.US,D,20250925,000000,33.01,33.08,32.885,33.03,2279845,0
+SCHE.US,D,20250926,000000,32.81,32.975,32.768,32.97,1635845,0
+SCHE.US,D,20250929,000000,33.29,33.3562,33.19,33.23,1040536,0
+SCHE.US,D,20250930,000000,33.32,33.41,33.2701,33.37,3474577,0
+SCHE.US,D,20251001,000000,33.4675,33.6,33.465,33.58,1918391,0
+SCHE.US,D,20251002,000000,33.785,33.8197,33.56,33.68,1273389,0
+SCHE.US,D,20251003,000000,33.77,33.835,33.65,33.75,1607237,0
+SCHE.US,D,20251006,000000,33.76,33.905,33.76,33.86,1470992,0
+SCHE.US,D,20251007,000000,33.9607,34,33.635,33.68,1922843,0
+SCHE.US,D,20251008,000000,33.744,33.89,33.7,33.89,1411083,0
+SCHE.US,D,20251009,000000,33.9,33.93,33.49,33.57,1259858,0
+SCHE.US,D,20251010,000000,33.5,33.585,32.275,32.35,2510515,0
+SCHE.US,D,20251013,000000,33.225,33.3799,33.105,33.28,1738181,0
+SCHE.US,D,20251014,000000,32.77,33.195,32.73,32.99,1451619,0
+SCHE.US,D,20251015,000000,33.46,33.58,33.28,33.49,1315908,0
+SCHE.US,D,20251016,000000,33.62,33.8099,33.5,33.6,1374112,0
+SCHE.US,D,20251017,000000,33.31,33.595,33.28,33.52,2150476,0
+SCHE.US,D,20251020,000000,33.67,33.98,33.67,33.91,1644925,0
+SCHE.US,D,20251021,000000,33.7001,33.74,33.59,33.59,1521812,0
+SCHE.US,D,20251022,000000,33.6126,33.77,33.39,33.57,2370334,0
+SCHE.US,D,20251023,000000,33.71,33.89,33.685,33.82,2403917,0
+SCHE.US,D,20251024,000000,34.005,34.0558,33.94,33.99,1581702,0
+SCHE.US,D,20251027,000000,34.22,34.3,34.1664,34.3,1077454,0
+SCHE.US,D,20251028,000000,34.075,34.31,34.0724,34.27,1197589,0
+SCHE.US,D,20251029,000000,34.5,34.54,34.24,34.37,1892131,0
+SCHE.US,D,20251030,000000,34.06,34.169,33.9726,34.02,1929073,0
+SCHE.US,D,20251031,000000,33.885,33.92,33.73,33.86,1942322,0
+SCHE.US,D,20251103,000000,33.95,33.9751,33.7875,33.95,1441588,0
+SCHE.US,D,20251104,000000,33.54,33.705,33.47,33.49,2281258,0
+SCHE.US,D,20251105,000000,33.5507,33.85,33.55,33.78,1747578,0
+SCHE.US,D,20251106,000000,33.85,33.906,33.5515,33.64,1897587,0
+SCHE.US,D,20251107,000000,33.45,33.615,33.2321,33.6,1814372,0
+SCHE.US,D,20251110,000000,33.96,34.1,33.8603,34.08,1269606,0
+SCHE.US,D,20251111,000000,34.1599,34.2086,34.0299,34.13,1310481,0
+SCHE.US,D,20251112,000000,34.15,34.16,34.03,34.12,1655042,0
+SCHE.US,D,20251113,000000,34.2,34.23,33.72,33.79,2109693,0
+SCHE.US,D,20251114,000000,33.635,33.985,33.54,33.81,2297918,0
+SCHE.US,D,20251117,000000,33.53,33.735,33.32,33.43,2332251,0
+SCHE.US,D,20251118,000000,33.18,33.42,33.09,33.31,3683799,0
+SCHE.US,D,20251119,000000,33.215,33.4058,33.103,33.24,2104823,0
+SCHE.US,D,20251120,000000,33.51,33.56,32.8209,32.84,1939289,0
+SCHE.US,D,20251121,000000,32.5042,32.895,32.39,32.78,3100234,0
+SCHE.US,D,20251124,000000,32.835,33.095,32.835,33.08,1438217,0
+SCHE.US,D,20251125,000000,33.09,33.225,32.9,33.22,1674213,0
+SCHE.US,D,20251126,000000,33.33,33.44,33.25,33.39,1599729,0
+SCHE.US,D,20251128,000000,33.4199,33.52,33.375,33.52,722220,0
+SCHE.US,D,20251201,000000,33.4,33.5655,33.3801,33.49,1701759,0
+SCHE.US,D,20251202,000000,33.41,33.426,33.245,33.4,2546652,0
+SCHE.US,D,20251203,000000,33.25,33.37,33.21,33.36,1254001,0
+SCHE.US,D,20251204,000000,33.44,33.48,33.3366,33.43,1514640,0
+SCHE.US,D,20251205,000000,33.67,33.7882,33.4726,33.51,2582353,0
+SCHE.US,D,20251208,000000,33.52,33.54,33.31,33.42,2360167,0
+SCHE.US,D,20251209,000000,33.24,33.35,33.2001,33.34,2201772,0
+SCHE.US,D,20251210,000000,33.44,33.6777,33.345,33.62,2161088,0
+SCHE.US,D,20251211,000000,32.5,32.63,32.385,32.63,2928763,0
+SCHE.US,D,20251212,000000,32.6604,32.6604,32.19,32.26,1383412,0
+SCHE.US,D,20251215,000000,32.43,32.455,32.2,32.22,2493322,0
+SCHE.US,D,20251216,000000,32.04,32.09,31.875,32,4027714,0
+SCHE.US,D,20251217,000000,32.15,32.19,31.76,31.76,3754489,0
+SCHE.US,D,20251218,000000,32.15,32.2668,32.0656,32.11,2425513,0
+SCHE.US,D,20251219,000000,32.34,32.525,32.33,32.41,1531272,0
+SCHE.US,D,20251222,000000,32.56,32.59,32.495,32.56,1473277,0
+SCHE.US,D,20251223,000000,32.54,32.729,32.505,32.72,1164955,0
+SCHE.US,D,20251224,000000,32.71,32.72,32.6599,32.68,697812,0
+SCHE.US,D,20251226,000000,32.76,32.91,32.7477,32.91,1612770,0
+SCHE.US,D,20251229,000000,32.61,32.66,32.53,32.65,1729309,0
+SCHE.US,D,20251230,000000,32.815,32.83,32.7406,32.77,1647287,0
+SCHE.US,D,20251231,000000,32.82,32.845,32.7194,32.75,1365744,0
+SCHE.US,D,20260102,000000,33.35,33.515,33.31,33.51,1121634,0
+SCHE.US,D,20260105,000000,33.58,33.76,33.49,33.76,1386377,0
+SCHE.US,D,20260106,000000,33.95,34.0875,33.923,33.94,1529528,0
+SCHE.US,D,20260107,000000,33.835,33.85,33.6855,33.69,1660919,0
+SCHE.US,D,20260108,000000,33.5789,33.745,33.5789,33.73,1092424,0
+SCHE.US,D,20260109,000000,33.73,33.7999,33.59,33.78,1584195,0
+SCHE.US,D,20260112,000000,33.94,34.36,33.94,34.36,1671463,0
+SCHE.US,D,20260113,000000,34.21,34.2703,34.0522,34.14,1839719,0
+SCHE.US,D,20260114,000000,34.125,34.21,34.04,34.21,1641074,0
+SCHE.US,D,20260115,000000,34.3499,34.495,34.23,34.36,1538508,0
+SCHE.US,D,20260116,000000,34.24,34.25,34.005,34.14,1376754,0
+SCHE.US,D,20260120,000000,33.96,34.09,33.8084,33.87,1718995,0
+SCHE.US,D,20260121,000000,34.15,34.305,34.01,34.22,4049236,0
+SCHE.US,D,20260122,000000,34.4596,34.62,34.39,34.46,2944610,0
+SCHE.US,D,20260123,000000,34.3601,34.63,34.325,34.62,1984882,0
+SCHE.US,D,20260126,000000,34.63,34.779,34.605,34.69,1337378,0
+SCHE.US,D,20260127,000000,34.9426,35.165,34.93,35.15,1244075,0
+SCHE.US,D,20260128,000000,35.34,35.3599,35.11,35.28,1021706,0
+SCHE.US,D,20260129,000000,35.46,35.47,34.675,35.16,2419737,0
+SCHE.US,D,20260130,000000,34.81,34.845,34.24,34.39,4037062,0
+SCHE.US,D,20260202,000000,34.22,34.68,34.18,34.59,2819485,0
+SCHE.US,D,20260203,000000,34.72,34.765,34.315,34.61,5042992,0
+SCHE.US,D,20260204,000000,34.715,34.76,34.1736,34.34,4262236,0
+SCHE.US,D,20260205,000000,34.28,34.435,34.05,34.16,1903273,0
+SCHE.US,D,20260206,000000,34.6,34.95,34.59,34.95,2563521,0
+SCHE.US,D,20260209,000000,34.9077,35.2799,34.9077,35.22,2637240,0
+SCHE.US,D,20260210,000000,35.33,35.469,35.27,35.37,2927629,0
+SCHE.US,D,20260211,000000,35.6299,35.74,35.37,35.69,2073868,0
+SCHE.US,D,20260212,000000,35.77,35.78,35.1289,35.2,2932202,0
+SCHE.US,D,20260213,000000,35.08,35.255,34.846,35.2,2972046,0
+SCHE.US,D,20260217,000000,35.04,35.2699,34.81,35.21,2009646,0
+SCHE.US,D,20260218,000000,35.32,35.535,35.2101,35.31,2508092,0
diff --git a/daily/us/nyse etfs/1/schi.us.txt b/daily/us/nyse etfs/1/schi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e7ee8692964426b046a539d48c0ba2eefcb027b
--- /dev/null
+++ b/daily/us/nyse etfs/1/schi.us.txt	
@@ -0,0 +1,1597 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCHI.US,D,20191011,000000,20.8947,20.9241,20.8903,20.9051,17460.445286897,0
+SCHI.US,D,20191014,000000,20.9575,20.958,20.9407,20.951,2255.6445532776,0
+SCHI.US,D,20191015,000000,20.9562,20.9562,20.9164,20.9164,4883.3780133969,0
+SCHI.US,D,20191016,000000,20.9447,20.951,20.9323,20.951,12775.822838646,0
+SCHI.US,D,20191017,000000,20.9575,20.9898,20.9575,20.9637,16575.289688634,0
+SCHI.US,D,20191018,000000,20.9857,21.007,20.9839,20.9839,3346.4890503544,0
+SCHI.US,D,20191021,000000,20.9739,20.9739,20.9486,20.9486,2500.6223428754,0
+SCHI.US,D,20191022,000000,20.9783,20.9857,20.9616,20.9803,10712.000516846,0
+SCHI.US,D,20191023,000000,21.0111,21.0111,20.9898,20.9898,15239.467401959,0
+SCHI.US,D,20191024,000000,21.0196,21.0323,21.009,21.009,12475.378379705,0
+SCHI.US,D,20191025,000000,21.0196,21.0196,20.9826,20.9826,2643.9112386779,0
+SCHI.US,D,20191028,000000,20.9407,20.9532,20.9355,20.9469,13804.267332712,0
+SCHI.US,D,20191029,000000,20.9447,20.9575,20.9447,20.9486,5193.0669172282,0
+SCHI.US,D,20191030,000000,20.9656,20.998,20.9407,20.9928,53349.691462969,0
+SCHI.US,D,20191031,000000,21.0452,21.0919,21.0452,21.0859,5810.1336136678,0
+SCHI.US,D,20191101,000000,21.0919,21.1171,21.0667,21.0902,23436.978908596,0
+SCHI.US,D,20191104,000000,21.0452,21.0452,21.0128,21.02,48133.513433515,0
+SCHI.US,D,20191105,000000,20.9826,20.9826,20.9301,20.946,18687.645346109,0
+SCHI.US,D,20191106,000000,20.9938,21.0153,20.9857,20.9993,3815096.8951866,0
+SCHI.US,D,20191107,000000,20.9407,20.9407,20.8557,20.8998,47280.71339237,0
+SCHI.US,D,20191108,000000,20.8899,20.9103,20.8606,20.8706,23866.845596,0
+SCHI.US,D,20191111,000000,20.877,20.877,20.8428,20.8536,31602.134858112,0
+SCHI.US,D,20191112,000000,20.8766,20.928,20.8766,20.8899,151460.98508565,0
+SCHI.US,D,20191113,000000,20.9407,20.9407,20.9108,20.928,12896.000622222,0
+SCHI.US,D,20191114,000000,20.9898,20.998,20.9849,20.9857,18139.911986348,0
+SCHI.US,D,20191115,000000,20.9826,20.998,20.9739,20.9826,21447.112145918,0
+SCHI.US,D,20191118,000000,21.0111,21.024,20.998,20.998,35635.023941584,0
+SCHI.US,D,20191119,000000,21.0193,21.0542,21.0193,21.0323,261874.32374635,0
+SCHI.US,D,20191120,000000,21.0581,21.0712,21.0511,21.0667,16709.334139546,0
+SCHI.US,D,20191121,000000,21.0667,21.0667,21.0245,21.0323,46407.113350219,0
+SCHI.US,D,20191122,000000,21.0626,21.0626,21.0348,21.0452,25142.578990887,0
+SCHI.US,D,20191125,000000,21.0667,21.08,21.0626,21.0778,48965.51347366,0
+SCHI.US,D,20191126,000000,21.1128,21.1256,21.0998,21.1171,27222.579091246,0
+SCHI.US,D,20191127,000000,21.0998,21.1084,21.083,21.0982,68249.425515205,0
+SCHI.US,D,20191129,000000,21.0712,21.08,21.0667,21.0691,9588.8004626522,0
+SCHI.US,D,20191202,000000,21.0667,21.0667,20.9898,21.0263,35443.201710109,0
+SCHI.US,D,20191203,000000,21.1084,21.1716,21.1084,21.1509,22757.512209144,0
+SCHI.US,D,20191204,000000,21.1378,21.1378,21.0888,21.1171,9990.9338153882,0
+SCHI.US,D,20191205,000000,21.0942,21.1084,21.0942,21.0998,12267.378369669,0
+SCHI.US,D,20191206,000000,21.0581,21.0867,21.0465,21.0778,16561.423021298,0
+SCHI.US,D,20191209,000000,21.1171,21.1171,21.0863,21.0919,23950.045600015,0
+SCHI.US,D,20191210,000000,21.1171,21.1171,21.08,21.0859,22616.534424564,0
+SCHI.US,D,20191211,000000,21.1124,21.1552,21.1023,21.1509,49138.846815354,0
+SCHI.US,D,20191212,000000,21.1128,21.1128,21.0408,21.0474,35029.512801257,0
+SCHI.US,D,20191213,000000,21.0982,21.1632,21.0758,21.1586,40950.57975361,0
+SCHI.US,D,20191216,000000,21.1509,21.1509,21.0998,21.1064,48036.446762167,0
+SCHI.US,D,20191217,000000,21.1303,21.1303,21.0998,21.1084,11659.55611812,0
+SCHI.US,D,20191218,000000,21.1128,21.1128,21.08,21.1019,24948.445648188,0
+SCHI.US,D,20191219,000000,21.1041,21.1303,21.0888,21.115,15849.600764731,0
+SCHI.US,D,20191220,000000,21.0961,21.1084,21.08,21.1084,30663.823701729,0
+SCHI.US,D,20191223,000000,21.1171,21.1171,21.0837,21.0919,34863.112793229,0
+SCHI.US,D,20191224,000000,21.0881,21.128,21.0881,21.1234,11086.40053491,0
+SCHI.US,D,20191226,000000,21.1378,21.1552,21.128,21.1535,10198.933825424,0
+SCHI.US,D,20191227,000000,21.18,21.2056,21.1742,21.1906,49305.246823385,0
+SCHI.US,D,20191230,000000,21.1552,21.2061,21.1465,21.2061,64896.003131183,0
+SCHI.US,D,20191231,000000,21.1929,21.1929,21.1583,21.1755,30194.668123537,0
+SCHI.US,D,20200102,000000,21.2437,21.2437,21.1929,21.1951,22757.512209144,0
+SCHI.US,D,20200103,000000,21.2352,21.2699,21.2235,21.2633,38158.757396687,0
+SCHI.US,D,20200106,000000,21.2828,21.2828,21.2266,21.2523,49201.246818365,0
+SCHI.US,D,20200107,000000,21.2483,21.2483,21.2311,21.2311,25355.201223369,0
+SCHI.US,D,20200108,000000,21.2473,21.2473,21.1887,21.208,18592.889785982,0
+SCHI.US,D,20200109,000000,21.1883,21.2483,21.1855,21.2483,19919.467627766,0
+SCHI.US,D,20200110,000000,21.2656,21.2916,21.2528,21.2828,26868.979074186,0
+SCHI.US,D,20200113,000000,21.2742,21.2742,21.2528,21.2567,50195.024644093,0
+SCHI.US,D,20200114,000000,21.2699,21.2742,21.2589,21.272,37058.668454719,0
+SCHI.US,D,20200115,000000,21.3199,21.3199,21.2916,21.3199,26621.690173364,0
+SCHI.US,D,20200116,000000,21.3128,21.3167,21.2939,21.3105,25137.956768442,0
+SCHI.US,D,20200117,000000,21.2998,21.3128,21.287,21.2998,51064.002463799,0
+SCHI.US,D,20200121,000000,21.37,21.3743,21.3338,21.362,64239.647543958,0
+SCHI.US,D,20200122,000000,21.3828,21.4043,21.3828,21.3849,27060.801305661,0
+SCHI.US,D,20200123,000000,21.4043,21.4251,21.4002,21.4126,21218.312134878,0
+SCHI.US,D,20200124,000000,21.4381,21.4853,21.4381,21.4511,96146.849083456,0
+SCHI.US,D,20200127,000000,21.5061,21.5061,21.4728,21.4898,41958.224246673,0
+SCHI.US,D,20200128,000000,21.5366,21.5366,21.4685,21.4916,30016.712559395,0
+SCHI.US,D,20200129,000000,21.5234,21.5615,21.5104,21.5446,17948.089754871,0
+SCHI.US,D,20200130,000000,21.6117,21.6117,21.5276,21.5697,41930.490912002,0
+SCHI.US,D,20200131,000000,21.5954,21.6372,21.5811,21.6372,45452.624415276,0
+SCHI.US,D,20200203,000000,21.6057,21.6186,21.5746,21.6143,25641.779014974,0
+SCHI.US,D,20200204,000000,21.568,21.568,21.5385,21.5627,16995.911931151,0
+SCHI.US,D,20200205,000000,21.5343,21.5466,21.5173,21.5385,29515.201424087,0
+SCHI.US,D,20200206,000000,21.5299,21.5594,21.5257,21.5348,24832.890087057,0
+SCHI.US,D,20200207,000000,21.5852,21.6017,21.5723,21.5822,12879.822843664,0
+SCHI.US,D,20200210,000000,21.6398,21.6398,21.5998,21.6199,42046.046473134,0
+SCHI.US,D,20200211,000000,21.6225,21.631,21.6099,21.6169,47306.135615818,0
+SCHI.US,D,20200212,000000,21.6017,21.6017,21.5793,21.5975,27134.756864788,0
+SCHI.US,D,20200213,000000,21.5975,21.6017,21.5811,21.5874,16115.378555332,0
+SCHI.US,D,20200214,000000,21.6268,21.6649,21.6078,21.6078,87105.781980564,0
+SCHI.US,D,20200218,000000,21.6438,21.6567,21.6352,21.6415,39219.557447869,0
+SCHI.US,D,20200219,000000,21.631,21.6523,21.6278,21.631,33039.646038582,0
+SCHI.US,D,20200220,000000,21.6692,21.6818,21.6398,21.6714,43250.135420117,0
+SCHI.US,D,20200221,000000,21.731,21.7415,21.7033,21.7074,36499.379538845,0
+SCHI.US,D,20200224,000000,21.8227,21.8227,21.7543,21.7632,90359.826582014,0
+SCHI.US,D,20200225,000000,21.771,21.8098,21.771,21.7794,58815.469504468,0
+SCHI.US,D,20200226,000000,21.7588,21.8054,21.7463,21.7632,16401.956346937,0
+SCHI.US,D,20200227,000000,21.7926,21.7926,21.7029,21.7029,48706.669016726,0
+SCHI.US,D,20200228,000000,21.7459,21.8649,21.7393,21.8649,44387.20214165,0
+SCHI.US,D,20200302,000000,21.9258,21.9426,21.8446,21.8446,93197.821874861,0
+SCHI.US,D,20200303,000000,21.8836,22.0913,21.8716,22.0469,23610.822177117,0
+SCHI.US,D,20200304,000000,22.1296,22.1725,22.093,22.093,41543.238161007,0
+SCHI.US,D,20200305,000000,22.1508,22.1508,22.0793,22.0828,50471.390221926,0
+SCHI.US,D,20200306,000000,22.1173,22.1367,22.0303,22.0502,24166.669412117,0
+SCHI.US,D,20200309,000000,21.7813,21.8325,20.8983,21.7302,772966.70039782,0
+SCHI.US,D,20200310,000000,21.5824,21.6592,21.4111,21.4111,147714.67288595,0
+SCHI.US,D,20200311,000000,21.3534,21.3534,20.877,20.9104,56329.697180007,0
+SCHI.US,D,20200312,000000,20.5837,20.915,20.0176,20.224,72779.08506388,0
+SCHI.US,D,20200313,000000,20.7706,20.7706,20.5283,20.7239,22566.013888924,0
+SCHI.US,D,20200316,000000,20.0908,20.5759,20.0867,20.5326,50805.82113095,0
+SCHI.US,D,20200317,000000,20.3861,20.3861,19.9089,20.012,26798.294703128,0
+SCHI.US,D,20200318,000000,19.5688,19.6617,19.0248,19.1356,45955.419740067,0
+SCHI.US,D,20200319,000000,18.9401,19.0118,18.5115,18.5115,72241.689189378,0
+SCHI.US,D,20200320,000000,18.7705,18.9053,18.3748,18.3748,29672.094100675,0
+SCHI.US,D,20200323,000000,18.9907,19.6752,18.9907,19.3511,142017.81533223,0
+SCHI.US,D,20200324,000000,19.3938,19.5893,19.2076,19.3695,28308.999843893,0
+SCHI.US,D,20200325,000000,19.6195,20.0087,19.5598,19.9724,62365.59848288,0
+SCHI.US,D,20200326,000000,19.8142,20.0521,19.8142,20.0521,38058.23744697,0
+SCHI.US,D,20200327,000000,19.9638,19.9895,19.8849,19.9724,48504.013908839,0
+SCHI.US,D,20200330,000000,19.9855,20.2236,19.9855,20.2109,59611.732928571,0
+SCHI.US,D,20200331,000000,20.1932,20.3843,20.1932,20.3428,13393.381301409,0
+SCHI.US,D,20200401,000000,20.3029,20.3029,20.1207,20.1394,7774.9420297999,0
+SCHI.US,D,20200402,000000,20.1335,20.2557,20.1293,20.1689,125127.90121647,0
+SCHI.US,D,20200403,000000,20.1802,20.1802,20.047,20.0862,85501.298127178,0
+SCHI.US,D,20200406,000000,20.2773,20.3345,20.2435,20.3345,25942.612860038,0
+SCHI.US,D,20200407,000000,20.3884,20.4335,20.3843,20.405,45014.400354673,0
+SCHI.US,D,20200408,000000,20.3962,20.5864,20.3962,20.58,13778.553451802,0
+SCHI.US,D,20200409,000000,21.0782,21.1756,20.9758,21.1756,44905.998611749,0
+SCHI.US,D,20200413,000000,21.1417,21.2655,21.0849,21.2214,132300.86761002,0
+SCHI.US,D,20200414,000000,21.2822,21.3204,21.2313,21.2313,56145.183575029,0
+SCHI.US,D,20200415,000000,21.1252,21.3171,21.1252,21.3171,27658.589386342,0
+SCHI.US,D,20200416,000000,21.2394,21.3257,21.2394,21.2758,8116.292199011,0
+SCHI.US,D,20200417,000000,21.4225,21.4225,21.2822,21.3213,12855.985426907,0
+SCHI.US,D,20200420,000000,21.2566,21.2566,21.181,21.2278,41199.581571734,0
+SCHI.US,D,20200421,000000,21.1885,21.193,21.1417,21.1704,10713.32118909,0
+SCHI.US,D,20200422,000000,21.1802,21.2035,21.1581,21.2003,13614.797627383,0
+SCHI.US,D,20200423,000000,21.2435,21.2779,21.2435,21.2779,21196.000371955,0
+SCHI.US,D,20200424,000000,21.291,21.291,21.2224,21.261,15941.97547018,0
+SCHI.US,D,20200427,000000,21.2601,21.2601,21.1872,21.1872,19108.690215631,0
+SCHI.US,D,20200428,000000,21.2394,21.255,21.2097,21.2391,22600.610189858,0
+SCHI.US,D,20200429,000000,21.2955,21.3555,21.2955,21.3434,6324.203810653,0
+SCHI.US,D,20200430,000000,21.3763,21.3763,21.3257,21.33,5796.0336164009,0
+SCHI.US,D,20200501,000000,21.2855,21.2855,21.2216,21.2493,26767.716808452,0
+SCHI.US,D,20200504,000000,21.3199,21.3199,21.2855,21.3153,29218.720024082,0
+SCHI.US,D,20200505,000000,21.303,21.3513,21.302,21.302,6637.2706796984,0
+SCHI.US,D,20200506,000000,21.2134,21.2216,21.1837,21.2009,34967.645876329,0
+SCHI.US,D,20200507,000000,21.2004,21.2479,21.1857,21.2479,56789.62943559,0
+SCHI.US,D,20200508,000000,21.2216,21.2479,21.1837,21.2082,40815.532421793,0
+SCHI.US,D,20200511,000000,21.2134,21.2134,21.1413,21.1456,38670.616931684,0
+SCHI.US,D,20200512,000000,21.2479,21.2645,21.205,21.2536,14466.672500896,0
+SCHI.US,D,20200513,000000,21.29,21.3307,21.2855,21.29,28424.733066908,0
+SCHI.US,D,20200514,000000,21.2986,21.3545,21.2986,21.3545,14162.886186846,0
+SCHI.US,D,20200515,000000,21.3763,21.3847,21.3592,21.3847,2750.1867067406,0
+SCHI.US,D,20200518,000000,21.4603,21.4646,21.4231,21.447,18264.001426521,0
+SCHI.US,D,20200519,000000,21.4775,21.5289,21.4519,21.5203,46391.852413787,0
+SCHI.US,D,20200520,000000,21.5463,21.6833,21.5463,21.6833,65781.244049175,0
+SCHI.US,D,20200521,000000,21.6997,21.7041,21.6581,21.6663,13585.231907857,0
+SCHI.US,D,20200522,000000,21.6954,21.6954,21.6666,21.671,10968.527066381,0
+SCHI.US,D,20200526,000000,21.6873,21.7379,21.6749,21.7111,65150.657306374,0
+SCHI.US,D,20200527,000000,21.7336,21.7784,21.7336,21.7784,7880.0328735393,0
+SCHI.US,D,20200528,000000,21.7593,21.8022,21.7593,21.7935,164470.37070896,0
+SCHI.US,D,20200529,000000,21.8412,21.9051,21.8239,21.8834,1089182.1022083,0
+SCHI.US,D,20200601,000000,21.9193,21.9781,21.8713,21.9356,50334.170262027,0
+SCHI.US,D,20200602,000000,21.9531,22.0208,21.9531,22.0203,20162.665889334,0
+SCHI.US,D,20200603,000000,22.0513,22.0556,22.0121,22.0166,27092.215825731,0
+SCHI.US,D,20200604,000000,22.0599,22.064,21.9935,22.0007,72512.872599146,0
+SCHI.US,D,20200605,000000,22.0384,22.089,22.0296,22.0432,37692.517056902,0
+SCHI.US,D,20200608,000000,22.1066,22.1411,22.0911,22.1156,54614.795596368,0
+SCHI.US,D,20200609,000000,22.1066,22.1494,22.089,22.1452,64202.475780703,0
+SCHI.US,D,20200610,000000,22.1494,22.2563,22.1022,22.2563,49777.228686267,0
+SCHI.US,D,20200611,000000,22.1581,22.1581,22.025,22.0402,30788.282646674,0
+SCHI.US,D,20200612,000000,22.1538,22.1538,22.0769,22.1169,18335.345182094,0
+SCHI.US,D,20200615,000000,22.0853,22.3628,22.0632,22.3584,61415.466490443,0
+SCHI.US,D,20200616,000000,22.4661,22.4661,22.3449,22.3928,58025.48739502,0
+SCHI.US,D,20200617,000000,22.4358,22.4358,22.3415,22.3711,114207.54420251,0
+SCHI.US,D,20200618,000000,22.3928,22.3928,22.3202,22.3281,55369.658558552,0
+SCHI.US,D,20200619,000000,22.3584,22.3584,22.312,22.329,44479.379482154,0
+SCHI.US,D,20200622,000000,22.3415,22.3415,22.2648,22.2834,46757.776837528,0
+SCHI.US,D,20200623,000000,22.2608,22.3247,22.2608,22.2955,13141.059494133,0
+SCHI.US,D,20200624,000000,22.2563,22.28,22.2316,22.276,48343.449340413,0
+SCHI.US,D,20200625,000000,22.3033,22.3033,22.2608,22.264,21444.552078166,0
+SCHI.US,D,20200626,000000,22.244,22.2777,22.2354,22.2507,30452.276572042,0
+SCHI.US,D,20200629,000000,22.2605,22.3247,22.2398,22.3247,211881.748404,0
+SCHI.US,D,20200630,000000,22.3584,22.3753,22.3458,22.3672,94192.16864726,0
+SCHI.US,D,20200701,000000,22.3331,22.4014,22.3331,22.4014,71491.045906432,0
+SCHI.US,D,20200702,000000,22.4401,22.4661,22.4277,22.4468,27681.377162071,0
+SCHI.US,D,20200706,000000,22.475,22.5049,22.4639,22.5049,23122.28103985,0
+SCHI.US,D,20200707,000000,22.4836,22.518,22.4674,22.4996,14597.852954691,0
+SCHI.US,D,20200708,000000,22.5049,22.5091,22.478,22.4974,39485.31659209,0
+SCHI.US,D,20200709,000000,22.4661,22.5184,22.4661,22.5184,26691.77022994,0
+SCHI.US,D,20200710,000000,22.5432,22.5432,22.4836,22.4881,32509.73842629,0
+SCHI.US,D,20200713,000000,22.475,22.5304,22.4706,22.4706,39940.996063164,0
+SCHI.US,D,20200714,000000,22.518,22.565,22.5091,22.565,147950.83917676,0
+SCHI.US,D,20200715,000000,22.5687,22.5854,22.5453,22.5738,16565.559761605,0
+SCHI.US,D,20200716,000000,22.6108,22.6327,22.5935,22.6195,50785.246910161,0
+SCHI.US,D,20200717,000000,22.6283,22.6327,22.6074,22.6327,26028.963726556,0
+SCHI.US,D,20200720,000000,22.6652,22.6929,22.6588,22.6887,46868.244588092,0
+SCHI.US,D,20200721,000000,22.7062,22.7366,22.7062,22.7062,203269.86668297,0
+SCHI.US,D,20200722,000000,22.7661,22.7826,22.7492,22.7578,42461.041622897,0
+SCHI.US,D,20200723,000000,22.7956,22.7956,22.7621,22.7699,19789.837231181,0
+SCHI.US,D,20200724,000000,22.7621,22.7661,22.7445,22.7445,22705.725563768,0
+SCHI.US,D,20200727,000000,22.7384,22.7384,22.7016,22.7039,49765.721628918,0
+SCHI.US,D,20200728,000000,22.7062,22.7234,22.7016,22.7082,23861.034121746,0
+SCHI.US,D,20200729,000000,22.7103,22.7829,22.7103,22.7829,26698.674464349,0
+SCHI.US,D,20200730,000000,22.8045,22.813,22.7868,22.8107,16751.974090681,0
+SCHI.US,D,20200731,000000,22.8085,22.8469,22.8085,22.8469,24091.175268754,0
+SCHI.US,D,20200803,000000,22.8668,22.8712,22.8399,22.858,67111.459878881,0
+SCHI.US,D,20200804,000000,22.8973,22.9058,22.8756,22.9016,105411.54956388,0
+SCHI.US,D,20200805,000000,22.9016,22.9361,22.8756,22.9146,76139.897075986,0
+SCHI.US,D,20200806,000000,22.9402,22.9616,22.9233,22.951,42783.239228709,0
+SCHI.US,D,20200807,000000,22.966,22.9681,22.922,22.9321,24901.27210622,0
+SCHI.US,D,20200810,000000,22.9447,22.9489,22.8928,22.8928,52782.872066188,0
+SCHI.US,D,20200811,000000,22.8498,22.8498,22.8203,22.8295,56860.973191162,0
+SCHI.US,D,20200812,000000,22.816,22.8203,22.7899,22.8071,47399.87063768,0
+SCHI.US,D,20200813,000000,22.7665,22.7756,22.6838,22.6869,22105.057170078,0
+SCHI.US,D,20200814,000000,22.7304,22.7304,22.6611,22.6611,34198.974445326,0
+SCHI.US,D,20200817,000000,22.6956,22.7218,22.683,22.6952,36702.910124768,0
+SCHI.US,D,20200818,000000,22.7129,22.7474,22.7035,22.7474,41814.344999805,0
+SCHI.US,D,20200819,000000,22.743,22.7474,22.7103,22.7103,12169.863853761,0
+SCHI.US,D,20200820,000000,22.7517,22.7517,22.7218,22.7517,15716.338929147,0
+SCHI.US,D,20200821,000000,22.7812,22.7812,22.7414,22.7694,28065.712877573,0
+SCHI.US,D,20200824,000000,22.7812,22.7982,22.7474,22.7665,45429.862419296,0
+SCHI.US,D,20200825,000000,22.6912,22.7261,22.6808,22.721,19320.349291286,0
+SCHI.US,D,20200826,000000,22.7129,22.7304,22.686,22.7218,28862.001246221,0
+SCHI.US,D,20200827,000000,22.7474,22.7474,22.6439,22.6527,77495.428431861,0
+SCHI.US,D,20200828,000000,22.6571,22.7087,22.6571,22.6956,16991.320883569,0
+SCHI.US,D,20200831,000000,22.7218,22.7665,22.7087,22.7608,54520.437726094,0
+SCHI.US,D,20200901,000000,22.7674,22.8229,22.7455,22.821,84055.573623164,0
+SCHI.US,D,20200902,000000,22.8101,22.8745,22.8101,22.8723,22064.875229584,0
+SCHI.US,D,20200903,000000,22.8916,22.8916,22.8424,22.8546,27274.988401964,0
+SCHI.US,D,20200904,000000,22.7931,22.7931,22.737,22.737,276395.58490347,0
+SCHI.US,D,20200908,000000,22.737,22.7587,22.7069,22.7326,29406.816013941,0
+SCHI.US,D,20200909,000000,22.763,22.7674,22.7326,22.7436,19388.60457446,0
+SCHI.US,D,20200910,000000,22.737,22.7518,22.721,22.737,26349.205505812,0
+SCHI.US,D,20200911,000000,22.7543,22.7843,22.7439,22.7653,22232.572875785,0
+SCHI.US,D,20200914,000000,22.7975,22.8101,22.7843,22.7843,20245.470629706,0
+SCHI.US,D,20200915,000000,22.8015,22.8182,22.7896,22.8065,25653.145412677,0
+SCHI.US,D,20200916,000000,22.8323,22.8488,22.814,22.8158,19271.445944923,0
+SCHI.US,D,20200917,000000,22.8533,22.8533,22.8015,22.8101,26650.142377762,0
+SCHI.US,D,20200918,000000,22.8446,22.8446,22.8019,22.8019,26000.026845231,0
+SCHI.US,D,20200921,000000,22.8019,22.8101,22.7705,22.7705,32209.434210725,0
+SCHI.US,D,20200922,000000,22.7719,22.8019,22.7688,22.7784,43530.173943299,0
+SCHI.US,D,20200923,000000,22.7762,22.7762,22.6726,22.6726,42441.287857009,0
+SCHI.US,D,20200924,000000,22.6289,22.6547,22.6243,22.6243,41379.96850708,0
+SCHI.US,D,20200925,000000,22.6247,22.6289,22.5997,22.6194,24738.848656677,0
+SCHI.US,D,20200928,000000,22.6416,22.6896,22.6348,22.685,58262.297300647,0
+SCHI.US,D,20200929,000000,22.7244,22.7244,22.7029,22.7029,17075.2959481,0
+SCHI.US,D,20200930,000000,22.7069,22.7069,22.685,22.697,16411.397047387,0
+SCHI.US,D,20201001,000000,22.6782,22.7347,22.6782,22.7347,69275.208477184,0
+SCHI.US,D,20201002,000000,22.7455,22.7455,22.71,22.7338,29535.46078363,0
+SCHI.US,D,20201005,000000,22.7244,22.7326,22.6938,22.7016,31529.454713799,0
+SCHI.US,D,20201006,000000,22.7282,22.7455,22.6984,22.7113,32397.806909196,0
+SCHI.US,D,20201007,000000,22.6916,22.7415,22.6842,22.6938,42795.06097365,0
+SCHI.US,D,20201008,000000,22.6984,22.7455,22.6984,22.7347,30362.462874483,0
+SCHI.US,D,20201009,000000,22.7113,22.7719,22.7113,22.7569,14665.503744473,0
+SCHI.US,D,20201012,000000,22.8061,22.845,22.7753,22.8302,40320.94638518,0
+SCHI.US,D,20201013,000000,22.8407,22.8407,22.8019,22.8166,32652.799220541,0
+SCHI.US,D,20201014,000000,22.8187,22.845,22.8187,22.8361,39985.55109278,0
+SCHI.US,D,20201015,000000,22.8078,22.8233,22.7931,22.7998,38616.40318681,0
+SCHI.US,D,20201016,000000,22.7931,22.8276,22.7931,22.7931,33973.705337878,0
+SCHI.US,D,20201019,000000,22.7931,22.7931,22.7596,22.7622,27991.723547369,0
+SCHI.US,D,20201020,000000,22.7719,22.7719,22.7539,22.7539,55204.686792518,0
+SCHI.US,D,20201021,000000,22.72,22.7543,22.72,22.7282,32243.892631177,0
+SCHI.US,D,20201022,000000,22.7282,22.7282,22.6975,22.7029,32062.411616793,0
+SCHI.US,D,20201023,000000,22.6984,22.7539,22.6984,22.7502,13335.408715017,0
+SCHI.US,D,20201026,000000,22.7719,22.7888,22.7583,22.7802,33403.992786402,0
+SCHI.US,D,20201027,000000,22.8101,22.8233,22.7975,22.8233,27994.0207754,0
+SCHI.US,D,20201028,000000,22.8187,22.8187,22.7543,22.7564,31010.281178985,0
+SCHI.US,D,20201029,000000,22.7587,22.7587,22.6961,22.71,94340.263514142,0
+SCHI.US,D,20201030,000000,22.6916,22.6916,22.6598,22.6611,31929.172391044,0
+SCHI.US,D,20201102,000000,22.6783,22.7176,22.6783,22.6826,43300.977038668,0
+SCHI.US,D,20201103,000000,22.6912,22.7088,22.6826,22.687,58457.579950866,0
+SCHI.US,D,20201104,000000,22.8646,22.8994,22.8393,22.8864,30721.294663957,0
+SCHI.US,D,20201105,000000,22.9209,22.9462,22.9122,22.9142,10821.23215029,0
+SCHI.US,D,20201106,000000,22.8952,22.9341,22.8777,22.9034,29274.642654034,0
+SCHI.US,D,20201109,000000,22.8994,22.8994,22.7956,22.7956,103102.0404726,0
+SCHI.US,D,20201110,000000,22.7655,22.8152,22.7525,22.7529,24842.981267063,0
+SCHI.US,D,20201111,000000,22.7611,22.7868,22.7521,22.7804,21275.642871756,0
+SCHI.US,D,20201112,000000,22.8257,22.8433,22.8152,22.8388,18730.819209294,0
+SCHI.US,D,20201113,000000,22.8733,22.8772,22.86,22.8733,14849.389965556,0
+SCHI.US,D,20201116,000000,22.8818,22.9037,22.8818,22.8994,42168.415877178,0
+SCHI.US,D,20201117,000000,22.925,22.9377,22.925,22.9377,24978.24666894,0
+SCHI.US,D,20201118,000000,22.9548,22.9723,22.9417,22.944,49802.886864565,0
+SCHI.US,D,20201119,000000,22.9853,23.0222,22.9831,23.0222,29840.923234783,0
+SCHI.US,D,20201120,000000,23.0117,23.0117,22.9748,23.0049,23939.683498585,0
+SCHI.US,D,20201123,000000,23.0072,23.015,22.9984,23.015,32573.742879517,0
+SCHI.US,D,20201124,000000,23.0285,23.0416,23.0204,23.0204,36280.931944561,0
+SCHI.US,D,20201125,000000,23.0372,23.0416,23.0285,23.0416,33600.842880223,0
+SCHI.US,D,20201127,000000,23.0716,24.0003,23.0585,23.0844,115518.94583827,0
+SCHI.US,D,20201130,000000,23.0716,23.1111,23.0716,23.1111,27451.998679569,0
+SCHI.US,D,20201201,000000,23.0702,23.1217,23.0447,23.0532,65162.433766057,0
+SCHI.US,D,20201202,000000,23.0447,23.0702,23.0269,23.0651,87559.874914771,0
+SCHI.US,D,20201203,000000,23.0878,23.126,23.0878,23.1003,21681.144113916,0
+SCHI.US,D,20201204,000000,23.0532,23.0641,23.0314,23.0487,56374.636278468,0
+SCHI.US,D,20201207,000000,23.0744,23.0878,23.0661,23.0661,20500.283826521,0
+SCHI.US,D,20201208,000000,23.079,23.079,23.0487,23.0487,28853.26841759,0
+SCHI.US,D,20201209,000000,23.0358,23.0358,22.971,22.9815,40105.768481778,0
+SCHI.US,D,20201210,000000,23.0183,23.062,23.0183,23.0487,43952.718371531,0
+SCHI.US,D,20201211,000000,23.062,23.079,23.0487,23.0661,35824.005695506,0
+SCHI.US,D,20201214,000000,23.0487,23.0878,23.0358,23.0807,39318.528290184,0
+SCHI.US,D,20201215,000000,23.0917,23.1217,23.083,23.121,43202.094002798,0
+SCHI.US,D,20201216,000000,23.1136,23.1217,23.0986,23.1033,31954.170916468,0
+SCHI.US,D,20201217,000000,23.1394,23.1742,23.0898,23.1088,116101.90883801,0
+SCHI.US,D,20201218,000000,23.126,23.126,23.1093,23.1131,17893.694936321,0
+SCHI.US,D,20201221,000000,23.1611,23.1611,23.0682,23.0835,83680.886180015,0
+SCHI.US,D,20201222,000000,23.096,23.1306,23.096,23.126,19090.57464622,0
+SCHI.US,D,20201223,000000,23.1003,23.1306,23.079,23.1306,81966.807972146,0
+SCHI.US,D,20201224,000000,23.1611,23.1742,23.1524,23.1742,21873.377183957,0
+SCHI.US,D,20201228,000000,23.1742,23.2093,23.1652,23.196,47261.87336295,0
+SCHI.US,D,20201229,000000,23.196,23.2134,23.19,23.2134,28887.595751526,0
+SCHI.US,D,20201230,000000,23.2134,23.2333,23.2047,23.2333,88887.198493625,0
+SCHI.US,D,20201231,000000,23.2311,23.2566,23.2311,23.2394,66496.6228117,0
+SCHI.US,D,20210104,000000,23.2311,23.2311,23.1896,23.2033,64745.928780968,0
+SCHI.US,D,20210105,000000,23.1831,23.1831,23.1546,23.1786,67309.036381516,0
+SCHI.US,D,20210106,000000,23.0487,23.0995,23.0487,23.0917,245582.32395532,0
+SCHI.US,D,20210107,000000,23.0487,23.0661,23.0487,23.0656,54347.035087322,0
+SCHI.US,D,20210108,000000,23.0447,23.0447,23.0139,23.0318,64185.248993351,0
+SCHI.US,D,20210111,000000,22.9832,23.0007,22.9749,22.9749,41057.779876269,0
+SCHI.US,D,20210112,000000,22.9577,23.0183,22.9229,23.0183,107080.68547965,0
+SCHI.US,D,20210113,000000,23.04,23.0982,23.04,23.0878,58960.628768306,0
+SCHI.US,D,20210114,000000,23.096,23.8927,23.0536,23.0576,3513230.9916698,0
+SCHI.US,D,20210115,000000,23.1093,23.1697,23.0661,23.0917,1188744.1317557,0
+SCHI.US,D,20210119,000000,23.0744,23.1742,23.0702,23.0878,1781700.7672309,0
+SCHI.US,D,20210120,000000,23.0917,23.1136,23.0835,23.0917,1647366.467095,0
+SCHI.US,D,20210121,000000,23.0661,23.0786,23.0358,23.0702,786450.66291616,0
+SCHI.US,D,20210122,000000,23.0661,23.0702,23.0358,23.0447,541506.82737206,0
+SCHI.US,D,20210125,000000,23.0661,23.1047,23.0584,23.0835,667332.52566965,0
+SCHI.US,D,20210126,000000,23.0878,23.1306,23.0576,23.096,321180.26723789,0
+SCHI.US,D,20210127,000000,23.1136,23.1136,23.079,23.0835,248847.99765705,0
+SCHI.US,D,20210128,000000,23.0835,23.0835,23.0466,23.0487,227812.20742114,0
+SCHI.US,D,20210129,000000,23.0051,23.0487,23.0051,23.0314,193024.88721051,0
+SCHI.US,D,20210201,000000,23.0458,23.0762,23.037,23.0678,213834.26079055,0
+SCHI.US,D,20210202,000000,23.0239,23.0587,23.0239,23.0546,594210.64463723,0
+SCHI.US,D,20210203,000000,23.0327,23.0436,23.0197,23.0436,204705.50192109,0
+SCHI.US,D,20210204,000000,23.0197,23.0634,23.0006,23.0634,203855.03903619,0
+SCHI.US,D,20210205,000000,23.0634,23.0762,23.0414,23.0479,269983.10071889,0
+SCHI.US,D,20210208,000000,23.0458,23.0762,23.037,23.0678,143522.47039985,0
+SCHI.US,D,20210209,000000,23.0762,23.0808,23.05,23.0587,165456.18254449,0
+SCHI.US,D,20210210,000000,23.0678,23.102,23.0678,23.0978,149875.7939406,0
+SCHI.US,D,20210211,000000,23.102,23.102,23.0741,23.0808,252589.76300818,0
+SCHI.US,D,20210212,000000,23.0546,23.0678,23.0327,23.0414,171507.72893253,0
+SCHI.US,D,20210216,000000,22.9679,22.9679,22.8984,22.8984,281967.31158631,0
+SCHI.US,D,20210217,000000,22.9372,22.9548,22.9074,22.9548,90951.518683571,0
+SCHI.US,D,20210218,000000,22.9462,22.9593,22.9112,22.9417,53012.186492589,0
+SCHI.US,D,20210219,000000,22.9116,22.9116,22.842,22.842,133801.58817773,0
+SCHI.US,D,20210222,000000,22.8116,22.8462,22.7904,22.7938,127638.0184527,0
+SCHI.US,D,20210223,000000,22.7636,22.8248,22.7506,22.8205,124329.90072565,0
+SCHI.US,D,20210224,000000,22.746,22.8462,22.7222,22.8462,151727.60828677,0
+SCHI.US,D,20210225,000000,22.8292,22.8292,22.3829,22.5039,220535.08529502,0
+SCHI.US,D,20210226,000000,22.5948,22.6775,22.5126,22.6556,279925.74342443,0
+SCHI.US,D,20210301,000000,22.6907,22.7384,22.6822,22.73,91305.030756373,0
+SCHI.US,D,20210302,000000,22.7295,22.7515,22.7103,22.7295,192366.57928422,0
+SCHI.US,D,20210303,000000,22.6515,22.656,22.617,22.6208,92313.774816021,0
+SCHI.US,D,20210304,000000,22.617,22.6252,22.4723,22.4776,89896.897080351,0
+SCHI.US,D,20210305,000000,22.3953,22.4558,22.3799,22.4259,295221.95774619,0
+SCHI.US,D,20210308,000000,22.3607,22.369,22.2499,22.2504,191045.17021062,0
+SCHI.US,D,20210309,000000,22.3391,22.369,22.3305,22.3457,71394.887823423,0
+SCHI.US,D,20210310,000000,22.3607,22.447,22.3566,22.4237,115966.76901101,0
+SCHI.US,D,20210311,000000,22.4558,22.4816,22.4316,22.4424,93564.434871875,0
+SCHI.US,D,20210312,000000,22.3171,22.3346,22.2909,22.3037,153908.78256676,0
+SCHI.US,D,20210315,000000,22.3171,22.3566,22.3142,22.3391,145882.19239079,0
+SCHI.US,D,20210316,000000,22.365,22.4084,22.3346,22.3522,146361.45993044,0
+SCHI.US,D,20210317,000000,22.2778,22.415,22.269,22.3708,64283.470425546,0
+SCHI.US,D,20210318,000000,22.3128,22.3128,22.1905,22.2383,75238.157046151,0
+SCHI.US,D,20210319,000000,22.212,22.3128,22.2037,22.2254,114834.78472688,0
+SCHI.US,D,20210322,000000,22.2605,22.3171,22.2558,22.2814,166536.34112339,0
+SCHI.US,D,20210323,000000,22.2909,22.3258,22.2361,22.3258,1499794.7340953,0
+SCHI.US,D,20210324,000000,22.3086,22.3522,22.2801,22.3481,504506.68118014,0
+SCHI.US,D,20210325,000000,22.3607,22.3632,22.3086,22.3545,402418.1307816,0
+SCHI.US,D,20210326,000000,22.3171,22.3566,22.3041,22.3193,297139.02790481,0
+SCHI.US,D,20210329,000000,22.3346,22.3346,22.2644,22.2801,918294.86378336,0
+SCHI.US,D,20210330,000000,22.2605,22.3041,22.225,22.2935,262161.62641577,0
+SCHI.US,D,20210331,000000,22.3128,22.3368,22.2933,22.3099,379452.08672678,0
+SCHI.US,D,20210401,000000,22.3733,22.3885,22.3498,22.3823,263825.36944628,0
+SCHI.US,D,20210405,000000,22.3305,22.3823,22.2997,22.3128,298524.33931704,0
+SCHI.US,D,20210406,000000,22.3566,22.4406,22.3566,22.4395,147313.14833061,0
+SCHI.US,D,20210407,000000,22.4518,22.4622,22.4171,22.4259,290141.72182591,0
+SCHI.US,D,20210408,000000,22.4647,22.4903,22.4609,22.4842,70520.795120154,0
+SCHI.US,D,20210409,000000,22.443,22.485,22.4325,22.4584,103428.21728318,0
+SCHI.US,D,20210412,000000,22.4347,22.439,22.4214,22.437,53283.139277354,0
+SCHI.US,D,20210413,000000,22.443,22.5213,22.4398,22.5213,439762.20102596,0
+SCHI.US,D,20210414,000000,22.4995,22.5127,22.4819,22.5081,87630.646285713,0
+SCHI.US,D,20210415,000000,22.5391,22.6256,22.5391,22.5867,143307.84103494,0
+SCHI.US,D,20210416,000000,22.5171,22.5521,22.5127,22.5131,96805.196330471,0
+SCHI.US,D,20210419,000000,22.4781,22.4995,22.4647,22.4929,241781.34484867,0
+SCHI.US,D,20210420,000000,22.4908,22.5476,22.4908,22.5302,233501.42754462,0
+SCHI.US,D,20210421,000000,22.5391,22.5679,22.5175,22.567,98998.415880973,0
+SCHI.US,D,20210422,000000,22.5735,22.5842,22.5434,22.5766,46299.526556717,0
+SCHI.US,D,20210423,000000,22.5811,22.6173,22.5649,22.5859,56727.018883707,0
+SCHI.US,D,20210426,000000,22.5867,22.5993,22.5735,22.5756,85697.600542452,0
+SCHI.US,D,20210427,000000,22.5735,22.5863,22.5213,22.5213,56409.789416985,0
+SCHI.US,D,20210428,000000,22.5258,22.5476,22.4842,22.5464,68252.262099136,0
+SCHI.US,D,20210429,000000,22.4647,22.5258,22.4518,22.5213,67439.789508108,0
+SCHI.US,D,20210430,000000,22.5258,22.5606,22.5136,22.5564,60031.682680922,0
+SCHI.US,D,20210503,000000,22.5608,22.5996,22.5475,22.5849,205086.2738719,0
+SCHI.US,D,20210504,000000,22.6172,22.6304,22.5828,22.5918,113949.22265274,0
+SCHI.US,D,20210505,000000,22.5828,22.6172,22.5828,22.6153,54021.992313295,0
+SCHI.US,D,20210506,000000,22.5996,22.6524,22.5996,22.6455,70081.414707712,0
+SCHI.US,D,20210507,000000,22.6959,22.7354,22.6436,22.657,86077.045950612,0
+SCHI.US,D,20210510,000000,22.657,22.6827,22.6086,22.6094,119986.59949274,0
+SCHI.US,D,20210511,000000,22.587,22.613,22.5782,22.5958,64041.759612293,0
+SCHI.US,D,20210512,000000,22.5042,22.5299,22.482,22.4905,86635.218526384,0
+SCHI.US,D,20210513,000000,22.5257,22.5695,22.5215,22.5687,71361.794248876,0
+SCHI.US,D,20210514,000000,22.6086,22.6229,22.5937,22.6216,76442.303816126,0
+SCHI.US,D,20210517,000000,22.613,22.613,22.587,22.6019,82803.19292454,0
+SCHI.US,D,20210518,000000,22.5958,22.5958,22.5805,22.5828,90660.895838193,0
+SCHI.US,D,20210519,000000,22.5782,22.5996,22.5129,22.5361,61995.886252924,0
+SCHI.US,D,20210520,000000,22.5828,22.6304,22.5828,22.6238,49631.794135674,0
+SCHI.US,D,20210521,000000,22.6524,22.6524,22.6216,22.626,63618.004105787,0
+SCHI.US,D,20210524,000000,22.6481,22.6697,22.6459,22.657,59879.386975807,0
+SCHI.US,D,20210525,000000,22.6784,22.7266,22.6784,22.7179,370959.2156041,0
+SCHI.US,D,20210526,000000,22.6827,22.7179,22.626,22.7003,2903540.8350041,0
+SCHI.US,D,20210527,000000,22.6739,22.7046,22.6436,22.6651,1037433.2188663,0
+SCHI.US,D,20210528,000000,22.6748,22.7003,22.5996,22.6739,475779.46882368,0
+SCHI.US,D,20210601,000000,22.6734,22.6864,22.6122,22.6822,691974.85215069,0
+SCHI.US,D,20210602,000000,22.7036,22.7214,22.7036,22.7191,467715.19262597,0
+SCHI.US,D,20210603,000000,22.6513,22.7169,22.6297,22.6425,602472.95440403,0
+SCHI.US,D,20210604,000000,22.6822,22.7433,22.6822,22.7433,487218.10920398,0
+SCHI.US,D,20210607,000000,22.7257,22.7371,22.7146,22.7339,201583.96526436,0
+SCHI.US,D,20210608,000000,22.7828,22.7913,22.7784,22.7872,67076.386672721,0
+SCHI.US,D,20210609,000000,22.8003,22.8715,22.8003,22.8391,174732.48618332,0
+SCHI.US,D,20210610,000000,22.8132,22.9221,22.8132,22.9221,238827.14415239,0
+SCHI.US,D,20210611,000000,22.9264,22.9364,22.9002,22.9105,133145.21742194,0
+SCHI.US,D,20210614,000000,22.8825,22.8931,22.8474,22.8604,137393.78280593,0
+SCHI.US,D,20210615,000000,22.8694,22.8901,22.8584,22.8849,160103.59295536,0
+SCHI.US,D,20210616,000000,22.9002,22.9221,22.7695,22.7695,108643.18590067,0
+SCHI.US,D,20210617,000000,22.8003,22.8519,22.8003,22.8175,173452.00314735,0
+SCHI.US,D,20210618,000000,22.8175,22.8959,22.7695,22.8945,134384.76139103,0
+SCHI.US,D,20210621,000000,22.8474,22.8761,22.8422,22.8474,172194.26403742,0
+SCHI.US,D,20210622,000000,22.8308,22.8825,22.8233,22.8825,55279.112236555,0
+SCHI.US,D,20210623,000000,22.865,22.8782,22.8391,22.8519,99823.09138294,0
+SCHI.US,D,20210624,000000,22.8519,22.8825,22.7917,22.8619,158713.93907441,0
+SCHI.US,D,20210625,000000,22.8737,22.8782,22.8003,22.8391,56696.058828752,0
+SCHI.US,D,20210628,000000,22.8737,22.9002,22.8737,22.8959,51303.473965026,0
+SCHI.US,D,20210629,000000,22.8737,22.9221,22.8737,22.9179,1375170.5488505,0
+SCHI.US,D,20210630,000000,22.9442,22.9657,22.9442,22.9484,136693.26988394,0
+SCHI.US,D,20210701,000000,22.9484,22.9484,22.9045,22.9165,95108.275515161,0
+SCHI.US,D,20210702,000000,22.9356,22.9701,22.9356,22.9701,49383.886607377,0
+SCHI.US,D,20210706,000000,22.9922,23.062,22.9922,23.045,81284.517268965,0
+SCHI.US,D,20210707,000000,23.0796,23.1082,23.0707,23.0934,60712.636167149,0
+SCHI.US,D,20210708,000000,23.0929,23.1274,23.0849,23.1036,71465.96439815,0
+SCHI.US,D,20210709,000000,23.0446,23.0532,23.0352,23.0395,48749.331070902,0
+SCHI.US,D,20210712,000000,23.062,23.062,23.0141,23.0356,65186.366418923,0
+SCHI.US,D,20210713,000000,23.04,23.0487,22.9657,22.9739,84814.374590141,0
+SCHI.US,D,20210714,000000,23.0229,23.0707,23.0229,23.0487,111349.71309925,0
+SCHI.US,D,20210715,000000,23.0884,23.0924,23.0356,23.0796,109612.07714991,0
+SCHI.US,D,20210716,000000,23.0667,23.0884,23.062,23.075,45913.163493903,0
+SCHI.US,D,20210719,000000,23.1714,23.2108,23.1526,23.1891,79537.78374921,0
+SCHI.US,D,20210720,000000,23.2237,23.2589,23.165,23.1825,97171.149606851,0
+SCHI.US,D,20210721,000000,23.1363,23.145,23.0496,23.1191,91453.326600777,0
+SCHI.US,D,20210722,000000,23.1191,23.1802,23.1191,23.1626,57073.608000991,0
+SCHI.US,D,20210723,000000,23.1059,23.1583,23.1059,23.1583,43618.30135662,0
+SCHI.US,D,20210726,000000,23.167,23.167,23.132,23.135,49524.898948816,0
+SCHI.US,D,20210727,000000,23.1802,23.1913,23.1626,23.1904,199318.67023093,0
+SCHI.US,D,20210728,000000,23.1626,23.228,23.1539,23.2237,169071.52299234,0
+SCHI.US,D,20210729,000000,23.1842,23.1975,23.1674,23.1883,107940.39858608,0
+SCHI.US,D,20210730,000000,23.198,23.2217,23.198,23.212,68557.016257827,0
+SCHI.US,D,20210802,000000,23.2511,23.3038,23.2511,23.2685,72674.446659485,0
+SCHI.US,D,20210803,000000,23.2731,23.2991,23.2685,23.2749,54358.824140755,0
+SCHI.US,D,20210804,000000,23.3254,23.3341,23.2055,23.2604,163294.43446042,0
+SCHI.US,D,20210805,000000,23.2251,23.2251,23.1855,23.1988,20642.821363618,0
+SCHI.US,D,20210806,000000,23.1155,23.1262,23.0935,23.0935,43124.697424169,0
+SCHI.US,D,20210809,000000,23.1065,23.1065,23.0233,23.0233,147219.73414647,0
+SCHI.US,D,20210810,000000,23.0585,23.0585,22.9898,22.9956,80098.778584148,0
+SCHI.US,D,20210811,000000,22.9969,23.0496,22.9774,23.0409,45261.179485672,0
+SCHI.US,D,20210812,000000,23.0145,23.0409,23.0101,23.0378,45093.167081261,0
+SCHI.US,D,20210813,000000,23.0585,23.1198,23.0585,23.1198,29004.844139928,0
+SCHI.US,D,20210816,000000,23.1766,23.1855,23.1462,23.155,58030.12222093,0
+SCHI.US,D,20210817,000000,23.1332,23.1537,23.1155,23.1262,74538.476173294,0
+SCHI.US,D,20210818,000000,23.1374,23.1374,23.0712,23.0868,29474.8247847,0
+SCHI.US,D,20210819,000000,23.1019,23.1374,23.0916,23.1241,39868.889479226,0
+SCHI.US,D,20210820,000000,23.1332,23.1387,23.1038,23.1155,39896.134733995,0
+SCHI.US,D,20210823,000000,23.1462,23.1462,23.1218,23.1374,70908.04597527,0
+SCHI.US,D,20210824,000000,23.1198,23.1332,23.0951,23.0951,49111.842159748,0
+SCHI.US,D,20210825,000000,23.0978,23.0978,23.0496,23.0541,1087551.1050682,0
+SCHI.US,D,20210826,000000,23.0717,23.0717,23.0277,23.0496,62800.312243474,0
+SCHI.US,D,20210827,000000,23.0496,23.1322,23.0322,23.1286,48698.62246241,0
+SCHI.US,D,20210830,000000,23.1155,23.1699,23.1155,23.1699,24488.943161899,0
+SCHI.US,D,20210831,000000,23.1766,23.1855,23.1466,23.155,39893.864296101,0
+SCHI.US,D,20210901,000000,23.1693,23.1739,23.1342,23.1651,37312.925591218,0
+SCHI.US,D,20210902,000000,23.1782,23.1782,23.1677,23.1778,27615.691420129,0
+SCHI.US,D,20210903,000000,23.1429,23.1517,23.1386,23.1451,25822.258586521,0
+SCHI.US,D,20210907,000000,23.086,23.086,23.0448,23.0641,59135.670247928,0
+SCHI.US,D,20210908,000000,23.0904,23.1298,23.0729,23.1161,34379.041790099,0
+SCHI.US,D,20210909,000000,23.1298,23.1958,23.121,23.1832,98577.588798384,0
+SCHI.US,D,20210910,000000,23.1739,23.18,23.1252,23.1517,29366.045588956,0
+SCHI.US,D,20210913,000000,23.1607,23.1854,23.1607,23.1642,54943.435975695,0
+SCHI.US,D,20210914,000000,23.2088,23.2263,23.1871,23.213,143222.95659426,0
+SCHI.US,D,20210915,000000,23.1958,23.2,23.1739,23.1926,57208.466823699,0
+SCHI.US,D,20210916,000000,23.1562,23.1583,23.121,23.1562,44466.251242326,0
+SCHI.US,D,20210917,000000,23.1167,23.121,23.0928,23.1101,64674.679618977,0
+SCHI.US,D,20210920,000000,23.121,23.1693,23.121,23.1693,67558.682860881,0
+SCHI.US,D,20210921,000000,23.1739,23.1919,23.1579,23.1607,66887.562609623,0
+SCHI.US,D,20210922,000000,23.1693,23.1871,23.1386,23.1827,62386.975789511,0
+SCHI.US,D,20210923,000000,23.1342,23.1342,23.0744,23.0812,75151.864352344,0
+SCHI.US,D,20210924,000000,23.042,23.0594,23.0344,23.0469,47889.871443016,0
+SCHI.US,D,20210927,000000,23.0116,23.042,23.0048,23.0244,58741.1603705,0
+SCHI.US,D,20210928,000000,22.9631,22.9631,22.9064,22.914,75274.298452237,0
+SCHI.US,D,20210929,000000,22.9718,22.9718,22.9064,22.9233,44250.857918442,0
+SCHI.US,D,20210930,000000,22.9145,22.919,22.8891,22.8974,37476.17105774,0
+SCHI.US,D,20211001,000000,22.9454,23.023,22.9454,23.0018,49644.760208138,0
+SCHI.US,D,20211004,000000,22.9718,22.9895,22.941,22.9762,54127.208643079,0
+SCHI.US,D,20211005,000000,22.9718,22.9718,22.9195,22.941,52122.91708188,0
+SCHI.US,D,20211006,000000,22.919,22.9285,22.8978,22.9233,38861.49022504,0
+SCHI.US,D,20211007,000000,22.8668,22.8891,22.8491,22.8491,63033.155761165,0
+SCHI.US,D,20211008,000000,22.858,22.858,22.7741,22.7876,33152.433493029,0
+SCHI.US,D,20211011,000000,22.7565,22.761,22.7301,22.7345,59067.651303544,0
+SCHI.US,D,20211012,000000,22.7876,22.8183,22.7631,22.8183,39471.393426355,0
+SCHI.US,D,20211013,000000,22.8229,22.8798,22.8183,22.8624,91372.115289914,0
+SCHI.US,D,20211014,000000,22.8978,22.9233,22.8845,22.922,48871.611540299,0
+SCHI.US,D,20211015,000000,22.8758,22.8758,22.8514,22.8537,47597.389982164,0
+SCHI.US,D,20211018,000000,22.8051,22.8095,22.7655,22.7999,66141.621519538,0
+SCHI.US,D,20211019,000000,22.7876,22.7876,22.735,22.7434,47935.217405938,0
+SCHI.US,D,20211020,000000,22.7311,22.7521,22.7215,22.7215,88263.649531539,0
+SCHI.US,D,20211021,000000,22.7124,22.7124,22.6511,22.6595,88395.152824016,0
+SCHI.US,D,20211022,000000,22.669,22.7124,22.6604,22.6998,70501.635854586,0
+SCHI.US,D,20211025,000000,22.7041,22.7478,22.7041,22.7345,50340.820739007,0
+SCHI.US,D,20211026,000000,22.7565,22.7741,22.7301,22.7741,70549.249115658,0
+SCHI.US,D,20211027,000000,22.8359,22.8758,22.7963,22.8408,172595.80407765,0
+SCHI.US,D,20211028,000000,22.8316,22.8449,22.7843,22.8183,271223.27343525,0
+SCHI.US,D,20211029,000000,22.8007,22.8359,22.7468,22.8136,208099.42574824,0
+SCHI.US,D,20211101,000000,22.7447,22.8035,22.7447,22.7899,74269.98311685,0
+SCHI.US,D,20211102,000000,22.7935,22.8552,22.7935,22.8552,54519.736158773,0
+SCHI.US,D,20211103,000000,22.8376,22.8508,22.7669,22.8156,62329.289397211,0
+SCHI.US,D,20211104,000000,22.8508,22.9215,22.8508,22.9082,79906.443280244,0
+SCHI.US,D,20211105,000000,22.956,23.0265,22.9303,23.0113,84963.411956959,0
+SCHI.US,D,20211108,000000,22.9735,22.978,22.9303,22.9391,105087.15928731,0
+SCHI.US,D,20211109,000000,23.0224,23.0224,22.978,22.9842,66204.638714371,0
+SCHI.US,D,20211110,000000,22.9475,22.9475,22.8156,22.8231,19541.992205052,0
+SCHI.US,D,20211111,000000,22.8244,22.8244,22.7428,22.7536,67166.685127802,0
+SCHI.US,D,20211112,000000,22.8286,22.8286,22.7502,22.7802,37252.700766655,0
+SCHI.US,D,20211115,000000,22.7844,22.7844,22.6657,22.6791,153782.55327724,0
+SCHI.US,D,20211116,000000,22.6615,22.7098,22.6575,22.6615,135562.52602618,0
+SCHI.US,D,20211117,000000,22.6657,22.7166,22.6575,22.7166,52570.743307092,0
+SCHI.US,D,20211118,000000,22.6878,22.741,22.6878,22.7232,60570.442189598,0
+SCHI.US,D,20211119,000000,22.7935,22.7978,22.7624,22.7669,72384.372146526,0
+SCHI.US,D,20211122,000000,22.6967,22.7232,22.6132,22.6219,66304.238813644,0
+SCHI.US,D,20211123,000000,22.5954,22.5954,22.5253,22.5253,125846.98906983,0
+SCHI.US,D,20211124,000000,22.512,22.5602,22.4952,22.5566,326649.84375833,0
+SCHI.US,D,20211126,000000,22.5954,22.68,22.556,22.6744,88331.706223275,0
+SCHI.US,D,20211129,000000,22.6354,22.7188,22.6286,22.7188,78283.414389821,0
+SCHI.US,D,20211130,000000,22.7935,22.8464,22.7232,22.751,135148.28015874,0
+SCHI.US,D,20211201,000000,22.7081,22.7523,22.691,22.7393,109860.17405542,0
+SCHI.US,D,20211202,000000,22.7523,22.7523,22.6953,22.7523,48611.556426263,0
+SCHI.US,D,20211203,000000,22.748,22.8847,22.7393,22.8586,56966.20865572,0
+SCHI.US,D,20211206,000000,22.867,22.867,22.7874,22.8007,65650.798463082,0
+SCHI.US,D,20211207,000000,22.7829,22.836,22.7829,22.8095,74848.373408686,0
+SCHI.US,D,20211208,000000,22.7829,22.7874,22.7125,22.7447,113270.28230921,0
+SCHI.US,D,20211209,000000,22.7613,22.792,22.7415,22.7461,42930.302516372,0
+SCHI.US,D,20211210,000000,22.7829,22.805,22.7591,22.7667,44584.510098727,0
+SCHI.US,D,20211213,000000,22.8095,22.8626,22.8095,22.8365,52134.657001249,0
+SCHI.US,D,20211214,000000,22.8095,22.8095,22.7613,22.7702,65074.537624966,0
+SCHI.US,D,20211215,000000,22.7436,22.8095,22.7304,22.8095,77476.574799774,0
+SCHI.US,D,20211216,000000,22.8581,22.8692,22.8407,22.845,31829.936881777,0
+SCHI.US,D,20211217,000000,22.8801,22.8936,22.8539,22.867,67666.581473271,0
+SCHI.US,D,20211220,000000,22.8581,22.8715,22.8183,22.8272,43120.129615988,0
+SCHI.US,D,20211221,000000,23.4896,23.4896,22.7706,22.8205,1578184.0888052,0
+SCHI.US,D,20211222,000000,22.7745,22.8276,22.7745,22.8276,48466.926255126,0
+SCHI.US,D,20211223,000000,22.8229,22.8264,22.7874,22.8183,33158.726579077,0
+SCHI.US,D,20211227,000000,22.8095,22.8581,22.8095,22.845,35018.580186014,0
+SCHI.US,D,20211228,000000,22.876,22.8781,22.8492,22.8603,36324.771419075,0
+SCHI.US,D,20211229,000000,22.8183,22.8183,22.7671,22.792,47129.09717213,0
+SCHI.US,D,20211230,000000,22.814,22.8351,22.779,22.8351,29748.61832529,0
+SCHI.US,D,20211231,000000,22.8492,22.8492,22.8095,22.8095,98518.004853465,0
+SCHI.US,D,20220103,000000,22.7171,22.7171,22.6463,22.6773,250833.91367622,0
+SCHI.US,D,20220104,000000,22.6285,22.6773,22.6285,22.6773,133898.16046732,0
+SCHI.US,D,20220105,000000,22.6773,22.6816,22.5661,22.5661,59483.677572036,0
+SCHI.US,D,20220106,000000,22.5126,22.5315,22.496,22.5052,123093.83471426,0
+SCHI.US,D,20220107,000000,22.4741,22.4776,22.4165,22.4528,63133.329546766,0
+SCHI.US,D,20220110,000000,22.3899,22.4255,22.3684,22.4255,339883.16201321,0
+SCHI.US,D,20220111,000000,22.4386,22.4785,22.4099,22.4651,56672.428620603,0
+SCHI.US,D,20220112,000000,22.492,22.514,22.4741,22.478,26406.30546422,0
+SCHI.US,D,20220113,000000,22.4785,22.514,22.4674,22.5072,58055.45463208,0
+SCHI.US,D,20220114,000000,22.4564,22.4564,22.3856,22.3899,66753.603517983,0
+SCHI.US,D,20220118,000000,22.2975,22.2975,22.2273,22.2273,174170.88358909,0
+SCHI.US,D,20220119,000000,22.3196,22.3196,22.275,22.275,65404.475202867,0
+SCHI.US,D,20220120,000000,22.2931,22.2931,22.2329,22.2495,41427.504644425,0
+SCHI.US,D,20220121,000000,22.3285,22.3595,22.3264,22.3462,53058.934188656,0
+SCHI.US,D,20220124,000000,22.3944,22.3944,22.3285,22.3285,75282.26392209,0
+SCHI.US,D,20220125,000000,22.3329,22.3373,22.2905,22.2905,52252.169015294,0
+SCHI.US,D,20220126,000000,22.3285,22.3285,22.1742,22.1772,124255.39577619,0
+SCHI.US,D,20220127,000000,22.2324,22.2355,22.1826,22.1869,84581.531956773,0
+SCHI.US,D,20220128,000000,22.139,22.2139,22.1386,22.2134,104145.02244918,0
+SCHI.US,D,20220131,000000,22.2047,22.24,22.1869,22.229,70120.774689715,0
+SCHI.US,D,20220201,000000,22.2549,22.2706,22.2068,22.2581,52504.334446069,0
+SCHI.US,D,20220202,000000,22.2817,22.3126,22.2691,22.2691,67610.298607488,0
+SCHI.US,D,20220203,000000,22.1845,22.1845,22.1441,22.149,45509.621161831,0
+SCHI.US,D,20220204,000000,22.1047,22.1047,21.9586,21.992,116361.26223609,0
+SCHI.US,D,20220207,000000,21.9942,22.0252,21.9758,22.0247,123184.54752626,0
+SCHI.US,D,20220208,000000,22.0032,22.0032,21.9552,21.9586,65093.013852503,0
+SCHI.US,D,20220209,000000,22.0032,22.052,22.0032,22.0055,80372.661639489,0
+SCHI.US,D,20220210,000000,21.9102,21.9234,21.7822,21.7863,319332.00721161,0
+SCHI.US,D,20220211,000000,21.8346,21.9212,21.7988,21.9212,96595.163393843,0
+SCHI.US,D,20220214,000000,21.8437,21.8457,21.7954,21.804,86494.445532888,0
+SCHI.US,D,20220215,000000,21.7642,21.8121,21.7287,21.7287,120877.03650086,0
+SCHI.US,D,20220216,000000,21.76,21.7642,21.7132,21.7553,43346.470552482,0
+SCHI.US,D,20220217,000000,21.8568,21.8568,21.7646,21.7997,96586.140867842,0
+SCHI.US,D,20220218,000000,21.8392,21.8392,21.7813,21.8072,131232.64072141,0
+SCHI.US,D,20220222,000000,21.7642,21.7863,21.7308,21.7863,61795.280598211,0
+SCHI.US,D,20220223,000000,21.7553,21.7553,21.6587,21.6621,113013.90508878,0
+SCHI.US,D,20220224,000000,21.6489,21.7154,21.6489,21.6947,67371.201668396,0
+SCHI.US,D,20220225,000000,21.7287,21.742,21.6978,21.742,34393.869125476,0
+SCHI.US,D,20220228,000000,21.804,21.8932,21.804,21.8932,72099.005294247,0
+SCHI.US,D,20220301,000000,21.9777,22.084,21.9777,22.0115,38336.951993618,0
+SCHI.US,D,20220302,000000,21.9112,21.9112,21.7774,21.7774,35191.736939878,0
+SCHI.US,D,20220303,000000,21.8186,21.845,21.8008,21.8227,28840.51885355,0
+SCHI.US,D,20220304,000000,21.9112,21.9333,21.8601,21.8601,45773.348072719,0
+SCHI.US,D,20220307,000000,21.7695,21.7988,21.6719,21.6852,63196.983935922,0
+SCHI.US,D,20220308,000000,21.5746,21.6099,21.5227,21.5746,151569.1967415,0
+SCHI.US,D,20220309,000000,21.5523,21.5633,21.5213,21.5523,97123.430353104,0
+SCHI.US,D,20220310,000000,21.4548,21.4548,21.3306,21.384,82471.276044058,0
+SCHI.US,D,20220311,000000,21.384,21.3861,21.344,21.3573,41356.088276413,0
+SCHI.US,D,20220314,000000,21.22,21.2333,21.1267,21.1267,414204.78505861,0
+SCHI.US,D,20220315,000000,21.2244,21.229,21.1534,21.2111,36576.352013645,0
+SCHI.US,D,20220316,000000,21.2333,21.2595,21.0557,21.2333,33262.281463102,0
+SCHI.US,D,20220317,000000,21.2908,21.3973,21.2908,21.3549,37283.293693582,0
+SCHI.US,D,20220318,000000,21.3484,21.4328,21.3484,21.4018,25161.72042992,0
+SCHI.US,D,20220321,000000,21.3036,21.3084,21.1756,21.1888,198905.02101128,0
+SCHI.US,D,20220322,000000,21.1357,21.1493,21.118,21.1267,56210.869181621,0
+SCHI.US,D,20220323,000000,21.1445,21.1958,21.118,21.1445,304486.98605079,0
+SCHI.US,D,20220324,000000,21.0824,21.1543,21.0405,21.1445,45165.468284236,0
+SCHI.US,D,20220325,000000,21.0778,21.0778,20.9514,20.9761,80494.54102818,0
+SCHI.US,D,20220328,000000,20.9983,21.0602,20.9895,21.0295,53657.774069998,0
+SCHI.US,D,20220329,000000,21.109,21.1802,21.1041,21.1802,73679.533177305,0
+SCHI.US,D,20220330,000000,21.1935,21.2423,21.1623,21.2423,50616.12372096,0
+SCHI.US,D,20220331,000000,21.2467,21.2817,21.2111,21.2111,67499.421994402,0
+SCHI.US,D,20220401,000000,21.11,21.2435,21.11,21.1815,57777.80743289,0
+SCHI.US,D,20220404,000000,21.208,21.2482,21.1857,21.2482,45628.131985076,0
+SCHI.US,D,20220405,000000,21.1768,21.1768,20.9679,20.9679,89364.267164703,0
+SCHI.US,D,20220406,000000,20.8751,20.9237,20.8262,20.9146,87236.332515346,0
+SCHI.US,D,20220407,000000,20.9192,20.9192,20.8262,20.8484,75237.207882217,0
+SCHI.US,D,20220408,000000,20.7282,20.7639,20.6994,20.7179,186141.47668234,0
+SCHI.US,D,20220411,000000,20.662,20.662,20.5727,20.6085,158051.39109457,0
+SCHI.US,D,20220412,000000,20.715,20.7505,20.6685,20.6708,84202.84595079,0
+SCHI.US,D,20220413,000000,20.6927,20.7372,20.6887,20.7193,71172.335885712,0
+SCHI.US,D,20220414,000000,20.7906,20.7906,20.5595,20.5727,514836.59865501,0
+SCHI.US,D,20220418,000000,20.5329,20.5458,20.4571,20.4575,106261.91084282,0
+SCHI.US,D,20220419,000000,20.3955,20.4087,20.3152,20.333,115229.79593848,0
+SCHI.US,D,20220420,000000,20.4399,20.4845,20.4354,20.4532,64698.650854244,0
+SCHI.US,D,20220421,000000,20.4222,20.4222,20.236,20.28,190795.06977508,0
+SCHI.US,D,20220422,000000,20.2224,20.2778,20.2224,20.2663,42435.106497495,0
+SCHI.US,D,20220425,000000,20.4266,20.4622,20.3646,20.4266,94536.923514039,0
+SCHI.US,D,20220426,000000,20.5239,20.5239,20.4145,20.4488,124667.30969487,0
+SCHI.US,D,20220427,000000,20.4754,20.4754,20.302,20.3152,923584.30755274,0
+SCHI.US,D,20220428,000000,20.2759,20.3244,20.2311,20.2975,160680.41278385,0
+SCHI.US,D,20220429,000000,20.1735,20.258,20.1689,20.1866,76497.79007682,0
+SCHI.US,D,20220502,000000,20.1333,20.1378,20.0754,20.1201,116418.47326636,0
+SCHI.US,D,20220503,000000,20.2535,20.2668,20.1511,20.1777,102028.51181495,0
+SCHI.US,D,20220504,000000,20.1735,20.3825,20.0754,20.3514,506479.90492642,0
+SCHI.US,D,20220505,000000,20.2089,20.2089,20.0264,20.1333,38891.544784679,0
+SCHI.US,D,20220506,000000,19.9998,20.0776,19.9841,20.0043,284493.85218647,0
+SCHI.US,D,20220509,000000,19.9821,20.0754,19.9374,20.0754,155395.40508027,0
+SCHI.US,D,20220510,000000,20.1777,20.18,20.1155,20.1288,79872.824758275,0
+SCHI.US,D,20220511,000000,20.0888,20.1958,20.0888,20.1735,55416.181966705,0
+SCHI.US,D,20220512,000000,20.2224,20.2654,20.1958,20.2001,153826.98017504,0
+SCHI.US,D,20220513,000000,20.2043,20.2043,20.1022,20.1511,148031.89732319,0
+SCHI.US,D,20220516,000000,20.1689,20.2266,20.1689,20.1866,522669.73507281,0
+SCHI.US,D,20220517,000000,20.16,20.16,20.0509,20.0843,80499.745314948,0
+SCHI.US,D,20220518,000000,20.0487,20.1155,20.0487,20.1155,138542.70194385,0
+SCHI.US,D,20220519,000000,20.2001,20.2623,20.1555,20.1555,105010.31675655,0
+SCHI.US,D,20220520,000000,20.1866,20.2267,20.1735,20.222,70260.042889261,0
+SCHI.US,D,20220523,000000,20.1689,20.2134,20.142,20.16,58768.746377309,0
+SCHI.US,D,20220524,000000,20.2043,20.3514,20.2043,20.3291,48913.285583135,0
+SCHI.US,D,20220525,000000,20.4092,20.4516,20.3875,20.4315,70275.772078856,0
+SCHI.US,D,20220526,000000,20.5027,20.5428,20.4716,20.507,74861.954359045,0
+SCHI.US,D,20220527,000000,20.5603,20.605,20.5428,20.5917,74837.237061111,0
+SCHI.US,D,20220531,000000,20.4448,20.4711,20.4097,20.4403,121308.00420301,0
+SCHI.US,D,20220601,000000,20.4517,20.4849,20.3089,20.3179,63712.138132927,0
+SCHI.US,D,20220602,000000,20.3801,20.3801,20.282,20.3757,879058.91646037,0
+SCHI.US,D,20220603,000000,20.2553,20.3132,20.2553,20.2909,47655.755666689,0
+SCHI.US,D,20220606,000000,20.2955,20.2955,20.1976,20.2151,116723.75776385,0
+SCHI.US,D,20220607,000000,20.2732,20.3132,20.2411,20.2819,49216.107830402,0
+SCHI.US,D,20220608,000000,20.2412,20.2626,20.203,20.203,30837.132200937,0
+SCHI.US,D,20220609,000000,20.1616,20.1707,20.0724,20.0724,47348.61738159,0
+SCHI.US,D,20220610,000000,20.0011,20.0011,19.8293,19.8984,186675.06266633,0
+SCHI.US,D,20220613,000000,19.6263,19.7021,19.4302,19.5683,626810.9508682,0
+SCHI.US,D,20220614,000000,19.5863,19.615,19.3833,19.3989,173362.74779834,0
+SCHI.US,D,20220615,000000,19.604,19.7156,19.5104,19.7156,58136.56941001,0
+SCHI.US,D,20220616,000000,19.4924,19.6844,19.4747,19.6844,357999.93673361,0
+SCHI.US,D,20220617,000000,19.7422,19.7422,19.6585,19.7021,70944.460087142,0
+SCHI.US,D,20220621,000000,19.7067,19.7198,19.595,19.595,112775.79776342,0
+SCHI.US,D,20220622,000000,19.769,19.7847,19.7156,19.7378,73040.622835806,0
+SCHI.US,D,20220623,000000,19.8293,19.9608,19.8226,19.845,94975.228539474,0
+SCHI.US,D,20220624,000000,19.845,19.9251,19.8137,19.8395,40219.422150839,0
+SCHI.US,D,20220627,000000,19.7647,19.8088,19.7067,19.7067,36083.143785828,0
+SCHI.US,D,20220628,000000,19.7112,19.7112,19.6622,19.7112,34294.119322263,0
+SCHI.US,D,20220629,000000,19.7422,19.7894,19.7334,19.7824,54493.505809391,0
+SCHI.US,D,20220630,000000,19.8359,19.9014,19.8271,19.885,121335.31581091,0
+SCHI.US,D,20220701,000000,20.0158,20.1305,20.0158,20.0873,51544.985083234,0
+SCHI.US,D,20220705,000000,20.1365,20.1365,20.0963,20.1141,49029.777613328,0
+SCHI.US,D,20220706,000000,20.1365,20.1365,19.9755,19.9755,61686.301601887,0
+SCHI.US,D,20220707,000000,20.0292,20.0292,19.9352,19.9576,40609.980874077,0
+SCHI.US,D,20220708,000000,19.9086,19.9267,19.886,19.9263,58815.611476236,0
+SCHI.US,D,20220711,000000,19.9755,20.0181,19.9487,19.98,53143.539164106,0
+SCHI.US,D,20220712,000000,20.0292,20.1052,19.9441,20.0023,98815.235337616,0
+SCHI.US,D,20220713,000000,19.8683,20.1163,19.8683,20.1006,42235.36383463,0
+SCHI.US,D,20220714,000000,19.9441,20.0381,19.9044,20.0112,238063.82809143,0
+SCHI.US,D,20220715,000000,20.0337,20.1348,20.0337,20.1187,77010.063378527,0
+SCHI.US,D,20220718,000000,20.0873,20.1141,20.0158,20.0427,141654.24896502,0
+SCHI.US,D,20220719,000000,20.0381,20.0606,20.0002,20.0381,33196.267122787,0
+SCHI.US,D,20220720,000000,20.0963,20.0963,19.9978,20.0067,46069.657888751,0
+SCHI.US,D,20220721,000000,20.0337,20.2439,20.0337,20.2349,265082.74566812,0
+SCHI.US,D,20220722,000000,20.3737,20.4584,20.3108,20.3869,110751.85105479,0
+SCHI.US,D,20220725,000000,20.2975,20.3154,20.2573,20.3065,220642.94221987,0
+SCHI.US,D,20220726,000000,20.3333,20.3333,20.2522,20.2527,129319.67153261,0
+SCHI.US,D,20220727,000000,20.3333,20.4823,20.3333,20.4003,140784.54611543,0
+SCHI.US,D,20220728,000000,20.5661,20.5928,20.5257,20.5665,115200.97360155,0
+SCHI.US,D,20220729,000000,20.5661,20.6687,20.5661,20.6239,123048.42090765,0
+SCHI.US,D,20220801,000000,20.6286,20.6868,20.6153,20.6153,119403.99310174,0
+SCHI.US,D,20220802,000000,20.6464,20.6464,20.3999,20.4088,55299.332642154,0
+SCHI.US,D,20220803,000000,20.4134,20.5478,20.355,20.5478,101646.09864348,0
+SCHI.US,D,20220804,000000,20.521,20.6107,20.521,20.6107,91732.017868032,0
+SCHI.US,D,20220805,000000,20.3911,20.3999,20.3101,20.3819,42498.478571609,0
+SCHI.US,D,20220808,000000,20.485,20.5016,20.447,20.476,77360.616347911,0
+SCHI.US,D,20220809,000000,20.3999,20.4043,20.3776,20.3776,108291.92371775,0
+SCHI.US,D,20220810,000000,20.5166,20.5882,20.4985,20.5388,48805.208173811,0
+SCHI.US,D,20220811,000000,20.6464,20.6464,20.4225,20.4225,62181.632190365,0
+SCHI.US,D,20220812,000000,20.5073,20.6062,20.4851,20.5882,133862.39938115,0
+SCHI.US,D,20220815,000000,20.6239,20.6554,20.6195,20.6195,173623.57437232,0
+SCHI.US,D,20220816,000000,20.5746,20.5746,20.4941,20.5478,87497.786249714,0
+SCHI.US,D,20220817,000000,20.4403,20.4403,20.355,20.4043,73599.333677477,0
+SCHI.US,D,20220818,000000,20.4493,20.4837,20.4225,20.4234,50973.634482032,0
+SCHI.US,D,20220819,000000,20.2878,20.2878,20.2272,20.2609,528884.0845358,0
+SCHI.US,D,20220822,000000,20.2026,20.2026,20.1309,20.1534,131647.12435639,0
+SCHI.US,D,20220823,000000,20.1354,20.2294,20.1221,20.1534,50170.513627136,0
+SCHI.US,D,20220824,000000,20.1175,20.1221,20.0772,20.1041,39921.799162149,0
+SCHI.US,D,20220825,000000,20.1848,20.2878,20.1174,20.27,182730.07251034,0
+SCHI.US,D,20220826,000000,20.2609,20.2609,20.1309,20.1444,80508.403920851,0
+SCHI.US,D,20220829,000000,20.0906,20.0906,20.0098,20.0323,60528.541764037,0
+SCHI.US,D,20220830,000000,20.0681,20.0681,19.9606,20.0278,75259.116777597,0
+SCHI.US,D,20220831,000000,20.001,20.001,19.8665,19.8709,52943.511467792,0
+SCHI.US,D,20220901,000000,19.784,19.8066,19.6807,19.8021,409438.60859882,0
+SCHI.US,D,20220902,000000,19.8514,19.9144,19.811,19.811,34381.1394727,0
+SCHI.US,D,20220906,000000,19.784,19.784,19.6408,19.6408,64881.829344028,0
+SCHI.US,D,20220907,000000,19.7166,19.8245,19.7166,19.8242,39240.601588177,0
+SCHI.US,D,20220908,000000,19.8066,19.8514,19.775,19.775,82637.55630443,0
+SCHI.US,D,20220909,000000,19.8379,19.8963,19.8066,19.8066,107482.22387835,0
+SCHI.US,D,20220912,000000,19.8603,19.8986,19.7726,19.811,375802.85365389,0
+SCHI.US,D,20220913,000000,19.6356,19.6551,19.5952,19.6449,71877.318763014,0
+SCHI.US,D,20220914,000000,19.6221,19.6986,19.6221,19.6761,62759.152211167,0
+SCHI.US,D,20220915,000000,19.6314,19.6449,19.5795,19.5952,42070.837765325,0
+SCHI.US,D,20220916,000000,19.5413,19.6356,19.537,19.6178,567075.19856918,0
+SCHI.US,D,20220919,000000,19.5323,19.6134,19.5275,19.5922,237399.40952885,0
+SCHI.US,D,20220920,000000,19.4651,19.492,19.4334,19.4469,312385.09302414,0
+SCHI.US,D,20220921,000000,19.5054,19.5326,19.3651,19.4854,256588.05480534,0
+SCHI.US,D,20220922,000000,19.3704,19.3704,19.2088,19.2088,497078.02883894,0
+SCHI.US,D,20220923,000000,19.2717,19.2717,19.1412,19.1953,530333.30392044,0
+SCHI.US,D,20220926,000000,19.1502,19.1548,18.9233,18.9233,201273.84775828,0
+SCHI.US,D,20220927,000000,18.9436,18.975,18.7008,18.7008,94968.663925302,0
+SCHI.US,D,20220928,000000,18.8851,19.0649,18.8851,19.0627,138018.51420473,0
+SCHI.US,D,20220929,000000,18.9706,18.9706,18.8086,18.9345,154568.27575003,0
+SCHI.US,D,20220930,000000,18.9886,19.029,18.8896,18.8896,64770.57792197,0
+SCHI.US,D,20221003,000000,19.1231,19.3168,19.1231,19.1409,394282.23503941,0
+SCHI.US,D,20221004,000000,19.3168,19.3492,19.2626,19.2866,219876.31025367,0
+SCHI.US,D,20221005,000000,19.1544,19.1815,19.0595,19.1319,99689.683038739,0
+SCHI.US,D,20221006,000000,19.1139,19.1319,19.0553,19.0553,32249.412817471,0
+SCHI.US,D,20221007,000000,18.9966,18.9966,18.92,18.9335,182593.61103622,0
+SCHI.US,D,20221010,000000,18.9605,18.9605,18.7631,18.8299,124354.78285422,0
+SCHI.US,D,20221011,000000,18.8773,18.9094,18.7803,18.8028,664846.33473312,0
+SCHI.US,D,20221012,000000,18.7803,18.8479,18.7599,18.7983,191400.19852318,0
+SCHI.US,D,20221013,000000,18.5143,18.8299,18.5143,18.8073,49079.533538765,0
+SCHI.US,D,20221014,000000,18.8839,18.8839,18.6268,18.6451,62755.254409567,0
+SCHI.US,D,20221017,000000,18.8028,18.8456,18.7307,18.7352,93505.107241855,0
+SCHI.US,D,20221018,000000,18.8073,18.8299,18.6947,18.8028,307995.42393926,0
+SCHI.US,D,20221019,000000,18.663,18.6721,18.5912,18.5998,57036.51825305,0
+SCHI.US,D,20221020,000000,18.5594,18.6339,18.4602,18.4647,375373.58220849,0
+SCHI.US,D,20221021,000000,18.4466,18.5909,18.4107,18.5773,323294.92869935,0
+SCHI.US,D,20221024,000000,18.5773,18.663,18.5079,18.5773,798626.60631079,0
+SCHI.US,D,20221025,000000,18.7893,18.8299,18.7352,18.7758,535025.70009858,0
+SCHI.US,D,20221026,000000,18.8344,18.8981,18.7983,18.8278,207786.66244412,0
+SCHI.US,D,20221027,000000,18.8704,18.9605,18.8232,18.9002,138933.34531373,0
+SCHI.US,D,20221028,000000,18.8839,18.9381,18.8435,18.9161,196828.33947546,0
+SCHI.US,D,20221031,000000,18.8525,18.8795,18.7938,18.8254,196899.32456352,0
+SCHI.US,D,20221101,000000,19.0019,19.0019,18.8344,18.9023,191555.79711852,0
+SCHI.US,D,20221102,000000,18.9429,19.1101,18.7982,18.8979,141480.37517715,0
+SCHI.US,D,20221103,000000,18.6896,18.8232,18.5812,18.7959,341198.11880231,0
+SCHI.US,D,20221104,000000,18.8344,18.8796,18.7756,18.8344,204413.62775349,0
+SCHI.US,D,20221107,000000,18.8614,18.8614,18.7667,18.8072,113866.89545119,0
+SCHI.US,D,20221108,000000,18.848,18.9156,18.8435,18.8754,170874.44214914,0
+SCHI.US,D,20221109,000000,18.848,18.9113,18.8209,18.866,83198.768536709,0
+SCHI.US,D,20221110,000000,19.1826,19.3861,19.1826,19.3634,628144.73029617,0
+SCHI.US,D,20221111,000000,19.4087,19.4266,19.3289,19.4007,115616.51596251,0
+SCHI.US,D,20221114,000000,19.3904,19.3904,19.3134,19.3158,365706.07741843,0
+SCHI.US,D,20221115,000000,19.499,19.5215,19.4357,19.5215,440433.23210137,0
+SCHI.US,D,20221116,000000,19.5712,19.6346,19.5486,19.6302,161586.63364471,0
+SCHI.US,D,20221117,000000,19.49,19.5398,19.4447,19.517,174995.22977566,0
+SCHI.US,D,20221118,000000,19.5486,19.5534,19.4715,19.4943,106720.21546124,0
+SCHI.US,D,20221121,000000,19.544,19.544,19.4538,19.4629,2997343.2459381,0
+SCHI.US,D,20221122,000000,19.5352,19.5916,19.5261,19.5805,150743.85267574,0
+SCHI.US,D,20221123,000000,19.6031,19.6844,19.5972,19.6844,145683.0034597,0
+SCHI.US,D,20221125,000000,19.6978,19.7071,19.6753,19.7071,30053.21603946,0
+SCHI.US,D,20221128,000000,19.7342,19.7342,19.5984,19.6094,145397.66711841,0
+SCHI.US,D,20221129,000000,19.5624,19.5916,19.5307,19.5486,89896.430873316,0
+SCHI.US,D,20221130,000000,19.5486,19.7748,19.499,19.7748,185119.14011736,0
+SCHI.US,D,20221201,000000,19.8384,19.9564,19.8158,19.9427,122484.35443407,0
+SCHI.US,D,20221202,000000,19.8202,20.0108,19.8113,20.0108,82978.818671779,0
+SCHI.US,D,20221205,000000,19.9111,19.9202,19.8181,19.8747,143251.10214172,0
+SCHI.US,D,20221206,000000,19.9019,19.9202,19.8703,19.9066,91339.743632518,0
+SCHI.US,D,20221207,000000,19.9702,20.0743,19.9702,20.0743,111039.60821837,0
+SCHI.US,D,20221208,000000,20.0335,20.0335,19.9791,19.9973,123663.65705838,0
+SCHI.US,D,20221209,000000,19.9473,19.9702,19.9144,19.9144,113027.89039991,0
+SCHI.US,D,20221212,000000,19.9929,20.002,19.8831,19.8831,261657.49423006,0
+SCHI.US,D,20221213,000000,20.147,20.2105,20.029,20.0427,197285.20537467,0
+SCHI.US,D,20221214,000000,20.0833,20.1078,19.9427,20.0972,151113.85440509,0
+SCHI.US,D,20221215,000000,20.0926,20.106,20.0403,20.106,109463.53087934,0
+SCHI.US,D,20221216,000000,19.9936,20.071,19.9753,20.0595,116155.84252187,0
+SCHI.US,D,20221219,000000,19.9891,19.9891,19.8953,19.9208,138334.26693873,0
+SCHI.US,D,20221220,000000,19.807,19.807,19.7388,19.7478,2755188.2651873,0
+SCHI.US,D,20221221,000000,19.8206,19.8642,19.8016,19.8354,141474.03000677,0
+SCHI.US,D,20221222,000000,19.8435,19.8663,19.8161,19.8524,147980.02364704,0
+SCHI.US,D,20221223,000000,19.8025,19.8297,19.7661,19.8206,132349.36842949,0
+SCHI.US,D,20221227,000000,19.7843,19.7843,19.6388,19.6434,246893.55385832,0
+SCHI.US,D,20221228,000000,19.6798,19.6887,19.5932,19.5978,76937.387448663,0
+SCHI.US,D,20221229,000000,19.6434,19.6934,19.6297,19.6705,157032.12767443,0
+SCHI.US,D,20221230,000000,19.657,19.657,19.5705,19.6025,96527.925919388,0
+SCHI.US,D,20230103,000000,19.8206,19.8206,19.6798,19.7071,105166.67178375,0
+SCHI.US,D,20230104,000000,19.8435,19.8435,19.782,19.8389,92900.048424809,0
+SCHI.US,D,20230105,000000,19.7752,19.8025,19.6977,19.7888,65163.275943531,0
+SCHI.US,D,20230106,000000,19.8435,20.0799,19.8161,20.0617,113016.07945384,0
+SCHI.US,D,20230109,000000,20.0664,20.1527,20.0389,20.1162,114585.96098786,0
+SCHI.US,D,20230110,000000,20.0753,20.0982,20.0162,20.071,73883.374212318,0
+SCHI.US,D,20230111,000000,20.1299,20.1872,20.1254,20.1845,156449.46856166,0
+SCHI.US,D,20230112,000000,20.2482,20.371,20.1799,20.3665,58765.019271274,0
+SCHI.US,D,20230113,000000,20.33,20.3484,20.2676,20.2983,85835.58152173,0
+SCHI.US,D,20230117,000000,20.2664,20.3142,20.2619,20.2643,132971.60438765,0
+SCHI.US,D,20230118,000000,20.5029,20.5301,20.411,20.4802,82711.209449126,0
+SCHI.US,D,20230119,000000,20.4347,20.4574,20.4034,20.4393,76354.728335898,0
+SCHI.US,D,20230120,000000,20.3938,20.3938,20.3118,20.3594,81431.558114675,0
+SCHI.US,D,20230123,000000,20.3074,20.3756,20.3074,20.3164,154954.34329117,0
+SCHI.US,D,20230124,000000,20.3345,20.4258,20.3074,20.4073,60266.740682666,0
+SCHI.US,D,20230125,000000,20.4256,20.4393,20.3708,20.4347,67302.624308516,0
+SCHI.US,D,20230126,000000,20.4393,20.4483,20.371,20.4164,95270.261721267,0
+SCHI.US,D,20230127,000000,20.3845,20.3893,20.3484,20.3665,107714.98088449,0
+SCHI.US,D,20230130,000000,20.33,20.3437,20.2936,20.3074,93955.430968687,0
+SCHI.US,D,20230131,000000,20.4301,20.4665,20.3345,20.4665,137311.86509935,0
+SCHI.US,D,20230201,000000,20.4969,20.643,20.424,20.5972,161511.84927157,0
+SCHI.US,D,20230202,000000,20.7158,20.7252,20.6293,20.6566,102467.3355828,0
+SCHI.US,D,20230203,000000,20.4969,20.5061,20.424,20.4581,113357.57321712,0
+SCHI.US,D,20230206,000000,20.3647,20.3647,20.3008,20.3055,120980.95881295,0
+SCHI.US,D,20230207,000000,20.2964,20.3679,20.2461,20.2597,73795.775779307,0
+SCHI.US,D,20230208,000000,20.278,20.3098,20.2201,20.2893,70121.115365554,0
+SCHI.US,D,20230209,000000,20.3554,20.3554,20.164,20.164,108071.41196559,0
+SCHI.US,D,20230210,000000,20.164,20.164,20.0682,20.0774,82133.922290945,0
+SCHI.US,D,20230213,000000,20.1048,20.1321,20.0681,20.1321,110529.22480796,0
+SCHI.US,D,20230214,000000,20.1001,20.1121,19.9861,20.0636,68527.154672953,0
+SCHI.US,D,20230215,000000,20.0636,20.0636,19.9725,19.9999,79790.120392196,0
+SCHI.US,D,20230216,000000,19.9496,19.9817,19.8858,19.8858,69305.498615007,0
+SCHI.US,D,20230217,000000,19.8768,19.9632,19.863,19.9557,56740.177116664,0
+SCHI.US,D,20230221,000000,19.8768,19.8768,19.6713,19.7489,200731.61387851,0
+SCHI.US,D,20230222,000000,19.822,19.8356,19.7537,19.7716,60831.415978278,0
+SCHI.US,D,20230223,000000,19.8174,19.8768,19.7945,19.872,167764.91102577,0
+SCHI.US,D,20230224,000000,19.7809,19.7855,19.7171,19.7673,108880.4511617,0
+SCHI.US,D,20230227,000000,19.8174,19.8174,19.7855,19.7992,56242.475497379,0
+SCHI.US,D,20230228,000000,19.7537,19.8023,19.7126,19.7945,89185.06065051,0
+SCHI.US,D,20230301,000000,19.7853,19.7853,19.6617,19.673,74600.801429498,0
+SCHI.US,D,20230302,000000,19.6297,19.6685,19.593,19.6648,63535.391143328,0
+SCHI.US,D,20230303,000000,19.7623,19.8218,19.7234,19.8218,69597.102467617,0
+SCHI.US,D,20230306,000000,19.8585,19.8585,19.778,19.7898,54234.063453156,0
+SCHI.US,D,20230307,000000,19.8218,19.8218,19.7028,19.735,72012.60589832,0
+SCHI.US,D,20230308,000000,19.7853,19.7853,19.6707,19.7028,90009.745939022,0
+SCHI.US,D,20230309,000000,19.7256,19.7713,19.6982,19.7028,56050.609472083,0
+SCHI.US,D,20230310,000000,19.8858,19.9841,19.8676,19.9271,66711.614206506,0
+SCHI.US,D,20230313,000000,20.0138,20.2014,19.9704,20.0231,120381.69586317,0
+SCHI.US,D,20230314,000000,20.0827,20.0827,19.9582,19.959,38385.737776599,0
+SCHI.US,D,20230315,000000,20.0597,20.1735,20.0597,20.1512,79923.652880866,0
+SCHI.US,D,20230316,000000,20.2518,20.2518,20.0138,20.0138,37266.518087441,0
+SCHI.US,D,20230317,000000,20.1876,20.2518,20.1603,20.2243,85817.04405659,0
+SCHI.US,D,20230320,000000,20.1924,20.1924,20.0872,20.1512,121682.35155663,0
+SCHI.US,D,20230321,000000,20.1784,20.2152,20.1329,20.1784,45995.120077302,0
+SCHI.US,D,20230322,000000,20.1784,20.4456,20.1444,20.3179,53079.868148711,0
+SCHI.US,D,20230323,000000,20.2977,20.4346,20.2977,20.4027,219806.44024205,0
+SCHI.US,D,20230324,000000,20.4347,20.4851,20.4302,20.4806,66809.983124498,0
+SCHI.US,D,20230327,000000,20.3252,20.3433,20.2609,20.2609,98304739.924349,0
+SCHI.US,D,20230328,000000,20.2336,20.2609,20.2113,20.238,369359.98522986,0
+SCHI.US,D,20230329,000000,20.1972,20.2716,20.1972,20.2518,129671634.61862,0
+SCHI.US,D,20230330,000000,20.2609,20.3112,20.2563,20.2838,646489.27295002,0
+SCHI.US,D,20230331,000000,20.3296,20.4347,20.3112,20.4233,423821.39018238,0
+SCHI.US,D,20230403,000000,20.4191,20.5566,20.3963,20.5518,768688.79255473,0
+SCHI.US,D,20230404,000000,20.4877,20.6068,20.4604,20.5976,333369.97630889,0
+SCHI.US,D,20230405,000000,20.6342,20.6709,20.6161,20.6297,381058.22531464,0
+SCHI.US,D,20230406,000000,20.6572,20.6572,20.604,20.6297,311811.646364,0
+SCHI.US,D,20230410,000000,20.4924,20.5199,20.4466,20.5107,726642.40436435,0
+SCHI.US,D,20230411,000000,20.5015,20.5153,20.4556,20.4924,400310.01053595,0
+SCHI.US,D,20230412,000000,20.5976,20.5976,20.4833,20.5107,513717.31034026,0
+SCHI.US,D,20230413,000000,20.5609,20.5795,20.5199,20.5428,672683.23689134,0
+SCHI.US,D,20230414,000000,20.5199,20.5199,20.4329,20.4924,287136.42312313,0
+SCHI.US,D,20230417,000000,20.4282,20.4282,20.3642,20.3824,627163.92624783,0
+SCHI.US,D,20230418,000000,20.4009,20.4397,20.3917,20.4052,501896.26863188,0
+SCHI.US,D,20230419,000000,20.3734,20.3734,20.2635,20.3319,475810.03413018,0
+SCHI.US,D,20230420,000000,20.3778,20.4128,20.3734,20.3963,356446.34468455,0
+SCHI.US,D,20230421,000000,20.4604,20.4631,20.3572,20.3963,458650.73929258,0
+SCHI.US,D,20230424,000000,20.4375,20.4877,20.4282,20.4877,659346.34098015,0
+SCHI.US,D,20230425,000000,20.5609,20.6068,20.5518,20.5932,388180.99268549,0
+SCHI.US,D,20230426,000000,20.5976,20.5976,20.4839,20.5153,280893.89961933,0
+SCHI.US,D,20230427,000000,20.4786,20.4877,20.4236,20.4329,688842.1553242,0
+SCHI.US,D,20230428,000000,20.5289,20.5657,20.4968,20.5609,304610.24678667,0
+SCHI.US,D,20230501,000000,20.4726,20.4794,20.3071,20.3297,321526.89929429,0
+SCHI.US,D,20230502,000000,20.376,20.5278,20.3645,20.5184,357795.892557,0
+SCHI.US,D,20230503,000000,20.5644,20.592,20.5115,20.5782,270997.94845971,0
+SCHI.US,D,20230504,000000,20.5,20.6151,20.5,20.5691,274740.83370671,0
+SCHI.US,D,20230505,000000,20.5231,20.5231,20.4448,20.4726,314119.46825894,0
+SCHI.US,D,20230508,000000,20.376,20.405,20.3431,20.3575,371801.24688824,0
+SCHI.US,D,20230509,000000,20.3621,20.3889,20.3493,20.3562,383177.87716228,0
+SCHI.US,D,20230510,000000,20.4633,20.5,20.4545,20.4955,557280.79574207,0
+SCHI.US,D,20230511,000000,20.5874,20.592,20.5326,20.5459,279430.32074584,0
+SCHI.US,D,20230512,000000,20.5505,20.5552,20.431,20.5047,264502.30167929,0
+SCHI.US,D,20230515,000000,20.3898,20.3898,20.3575,20.3714,339227.26475892,0
+SCHI.US,D,20230516,000000,20.33,20.33,20.2824,20.2979,338208.85179636,0
+SCHI.US,D,20230517,000000,20.3345,20.3345,20.2611,20.2885,1149457.4681243,0
+SCHI.US,D,20230518,000000,20.2198,20.2243,20.1782,20.2059,484784.15504206,0
+SCHI.US,D,20230519,000000,20.1828,20.2243,20.1553,20.1645,320388.80104768,0
+SCHI.US,D,20230522,000000,20.1828,20.2012,20.1645,20.1739,400151.42653824,0
+SCHI.US,D,20230523,000000,20.1599,20.2151,20.1324,20.2059,403430.80332152,0
+SCHI.US,D,20230524,000000,20.2151,20.2151,20.1296,20.1463,426921.76043863,0
+SCHI.US,D,20230525,000000,20.1278,20.1415,20.0496,20.0635,666518.64255281,0
+SCHI.US,D,20230526,000000,20.0496,20.1232,20.0405,20.1094,360113.43487564,0
+SCHI.US,D,20230530,000000,20.1922,20.2564,20.1828,20.2564,490518.16819663,0
+SCHI.US,D,20230531,000000,20.2564,20.3208,20.2287,20.2932,463303.91069718,0
+SCHI.US,D,20230601,000000,20.3624,20.3995,20.344,20.3671,563934.79288678,0
+SCHI.US,D,20230602,000000,20.3718,20.3763,20.2794,20.3026,505229.10531124,0
+SCHI.US,D,20230605,000000,20.2378,20.3302,20.2149,20.2656,320336.9639892,0
+SCHI.US,D,20230606,000000,20.2702,20.284,20.224,20.284,307437.66347054,0
+SCHI.US,D,20230607,000000,20.275,20.284,20.1179,20.1317,569478.54468898,0
+SCHI.US,D,20230608,000000,20.1595,20.2587,20.1503,20.2563,405580.27502761,0
+SCHI.US,D,20230609,000000,20.2009,20.2103,20.1734,20.1918,332560.09149681,0
+SCHI.US,D,20230612,000000,20.2009,20.2285,20.1457,20.2195,667261.39752863,0
+SCHI.US,D,20230613,000000,20.1734,20.2725,20.1041,20.1364,663676.81368155,0
+SCHI.US,D,20230614,000000,20.1825,20.2218,20.0902,20.1734,628377.11495036,0
+SCHI.US,D,20230615,000000,20.2563,20.3257,20.2203,20.3164,445095.21897197,0
+SCHI.US,D,20230616,000000,20.2518,20.287,20.224,20.2609,698519.22874179,0
+SCHI.US,D,20230620,000000,20.2794,20.3344,20.2794,20.3116,529597.34036364,0
+SCHI.US,D,20230621,000000,20.2609,20.3234,20.224,20.3116,630479.31950398,0
+SCHI.US,D,20230622,000000,20.2656,20.2794,20.2055,20.2427,347084.80790744,0
+SCHI.US,D,20230623,000000,20.3347,20.3394,20.2427,20.275,278932.20316779,0
+SCHI.US,D,20230626,000000,20.3164,20.3257,20.2933,20.3209,315475.88686162,0
+SCHI.US,D,20230627,000000,20.3164,20.3394,20.2378,20.2609,689806.99956084,0
+SCHI.US,D,20230628,000000,20.2933,20.3624,20.2563,20.3624,366841.19626902,0
+SCHI.US,D,20230629,000000,20.224,20.2333,20.1736,20.2333,423453.3481757,0
+SCHI.US,D,20230630,000000,20.2609,20.3257,20.224,20.3257,373284.34486479,0
+SCHI.US,D,20230703,000000,20.3189,20.3514,20.2633,20.2633,541226.94577776,0
+SCHI.US,D,20230705,000000,20.2401,20.2536,20.1428,20.1659,432686.82875704,0
+SCHI.US,D,20230706,000000,20.013,20.0176,19.9342,19.9851,8840439.98917,0
+SCHI.US,D,20230707,000000,19.9851,20.0499,19.9759,19.9759,345627.75584753,0
+SCHI.US,D,20230710,000000,20.0176,20.101,20.0015,20.101,429538.89350611,0
+SCHI.US,D,20230711,000000,20.1243,20.1683,20.1103,20.1475,392715.17114312,0
+SCHI.US,D,20230712,000000,20.2633,20.3375,20.2633,20.3281,493595.81582608,0
+SCHI.US,D,20230713,000000,20.4162,20.4719,20.4001,20.4627,398702.50515363,0
+SCHI.US,D,20230714,000000,20.4254,20.4486,20.3421,20.3514,495192.43822888,0
+SCHI.US,D,20230717,000000,20.3469,20.3837,20.3326,20.37,630186.86238574,0
+SCHI.US,D,20230718,000000,20.4395,20.4486,20.3977,20.3977,566915.30568013,0
+SCHI.US,D,20230719,000000,20.4671,20.4811,20.4255,20.4811,744733.73179754,0
+SCHI.US,D,20230720,000000,20.4395,20.4395,20.3326,20.3606,2125622.2416108,0
+SCHI.US,D,20230721,000000,20.4117,20.4186,20.3849,20.4023,769694.98122728,0
+SCHI.US,D,20230724,000000,20.4395,20.4565,20.3813,20.3837,588161.1716266,0
+SCHI.US,D,20230725,000000,20.3281,20.3723,20.3281,20.3514,885560.14292031,0
+SCHI.US,D,20230726,000000,20.4023,20.444,20.3558,20.444,936386.67527544,0
+SCHI.US,D,20230727,000000,20.4347,20.4347,20.2308,20.2494,888617.45906189,0
+SCHI.US,D,20230728,000000,20.3189,20.3562,20.3005,20.3514,964478.59917338,0
+SCHI.US,D,20230731,000000,20.3558,20.4116,20.3558,20.3977,646254.49351231,0
+SCHI.US,D,20230801,000000,20.3233,20.3323,20.2487,20.2673,986258.46236837,0
+SCHI.US,D,20230802,000000,20.1881,20.1977,20.1325,20.193,568689.98796482,0
+SCHI.US,D,20230803,000000,20.0812,20.0952,20.0393,20.0626,940562.86553953,0
+SCHI.US,D,20230804,000000,20.1466,20.272,20.1466,20.2673,449450.72280951,0
+SCHI.US,D,20230807,000000,20.2394,20.2533,20.2024,20.2162,395660.98094246,0
+SCHI.US,D,20230808,000000,20.2953,20.3186,20.272,20.2953,431925.58774802,0
+SCHI.US,D,20230809,000000,20.3045,20.3233,20.286,20.3001,395570.71166694,0
+SCHI.US,D,20230810,000000,20.3233,20.3556,20.1813,20.193,474691.73165941,0
+SCHI.US,D,20230811,000000,20.1231,20.1698,20.0997,20.1231,470143.87958802,0
+SCHI.US,D,20230814,000000,20.0997,20.1231,20.037,20.0952,525474.64694429,0
+SCHI.US,D,20230815,000000,20.0674,20.0997,20.0231,20.0254,542986.88639499,0
+SCHI.US,D,20230816,000000,20.0209,20.0579,19.9346,19.9556,671562.57376114,0
+SCHI.US,D,20230817,000000,19.9602,19.9602,19.8673,19.9137,4762340.4670971,0
+SCHI.US,D,20230818,000000,19.9324,20.001,19.9213,19.9883,730824.35313941,0
+SCHI.US,D,20230821,000000,19.9184,19.9208,19.8625,19.8904,849074.95480095,0
+SCHI.US,D,20230822,000000,19.8998,19.9239,19.858,19.8998,563207.20411127,0
+SCHI.US,D,20230823,000000,20.0115,20.1092,20.0115,20.1047,559239.65452536,0
+SCHI.US,D,20230824,000000,20.0812,20.0917,20.0347,20.0347,502741.83439274,0
+SCHI.US,D,20230825,000000,20.0393,20.151,19.9834,20.0442,566766.39268888,0
+SCHI.US,D,20230828,000000,20.1047,20.1114,20.0579,20.0997,367006.93377054,0
+SCHI.US,D,20230829,000000,20.0997,20.2533,20.0812,20.2441,749703.52733369,0
+SCHI.US,D,20230830,000000,20.2627,20.2652,20.2162,20.221,4430693.2981085,0
+SCHI.US,D,20230831,000000,20.2487,20.2807,20.2394,20.2487,580328.27670139,0
+SCHI.US,D,20230901,000000,20.3018,20.3018,20.1398,20.1663,1375012.9493739,0
+SCHI.US,D,20230905,000000,20.1197,20.1197,20.055,20.0589,1049252.9188912,0
+SCHI.US,D,20230906,000000,20.0636,20.0636,19.9795,19.9935,531311.37801346,0
+SCHI.US,D,20230907,000000,20.026,20.0869,20.0216,20.0869,497232.9536959,0
+SCHI.US,D,20230908,000000,20.129,20.1523,20.0776,20.0869,364617.52416543,0
+SCHI.US,D,20230911,000000,20.0776,20.0776,20.0399,20.0636,533697.70239417,0
+SCHI.US,D,20230912,000000,20.0589,20.0627,20.0315,20.0495,466471.84129771,0
+SCHI.US,D,20230913,000000,20.0308,20.1008,20.0308,20.0869,464888.09238136,0
+SCHI.US,D,20230914,000000,20.129,20.129,20.0611,20.0681,470180.81004369,0
+SCHI.US,D,20230915,000000,20.0495,20.0589,20.0168,20.0308,514502.2374878,0
+SCHI.US,D,20230918,000000,20.0073,20.0589,20.0028,20.0543,555187.46302802,0
+SCHI.US,D,20230919,000000,20.0168,20.026,19.9888,19.9935,885375.5698728,0
+SCHI.US,D,20230920,000000,20.0543,20.0776,19.9747,19.9839,593766.73054974,0
+SCHI.US,D,20230921,000000,19.8813,19.8813,19.8463,19.8486,2017088.3022748,0
+SCHI.US,D,20230922,000000,19.8906,19.9514,19.8722,19.942,689089.1535027,0
+SCHI.US,D,20230925,000000,19.8486,19.889,19.8159,19.8159,1045952.7285817,0
+SCHI.US,D,20230926,000000,19.858,19.858,19.7645,19.7786,1438690.3568173,0
+SCHI.US,D,20230927,000000,19.8486,19.8486,19.6337,19.6804,3202853.9571514,0
+SCHI.US,D,20230928,000000,19.6709,19.7271,19.5985,19.7271,1750096.0575947,0
+SCHI.US,D,20230929,000000,19.8159,19.8297,19.6934,19.7177,528884.38980922,0
+SCHI.US,D,20231002,000000,19.6233,19.6466,19.5576,19.5576,1689279.4626942,0
+SCHI.US,D,20231003,000000,19.5341,19.5482,19.3885,19.398,3564450.104952,0
+SCHI.US,D,20231004,000000,19.4778,19.5341,19.4215,19.5341,1428513.6417995,0
+SCHI.US,D,20231005,000000,19.5739,19.5905,19.506,19.5341,398830.72210302,0
+SCHI.US,D,20231006,000000,19.398,19.4965,19.3697,19.4683,891268.59497277,0
+SCHI.US,D,20231009,000000,19.5857,19.7125,19.552,19.7125,322888.63454489,0
+SCHI.US,D,20231010,000000,19.628,19.736,19.6046,19.6796,440049.9131335,0
+SCHI.US,D,20231011,000000,19.7595,19.764,19.6943,19.7595,610240.471447,0
+SCHI.US,D,20231012,000000,19.7312,19.7312,19.5813,19.6186,647829.06692719,0
+SCHI.US,D,20231013,000000,19.736,19.7453,19.6656,19.6844,554581.99283182,0
+SCHI.US,D,20231016,000000,19.6092,19.628,19.5846,19.595,491502.52577669,0
+SCHI.US,D,20231017,000000,19.4496,19.4824,19.3909,19.4355,704985.37926999,0
+SCHI.US,D,20231018,000000,19.3932,19.398,19.3041,19.3228,1630763.8076513,0
+SCHI.US,D,20231019,000000,19.2996,19.3369,19.2149,19.2243,6423247.9430711,0
+SCHI.US,D,20231020,000000,19.2666,19.3276,19.2525,19.3183,1756262.2460921,0
+SCHI.US,D,20231023,000000,19.2618,19.4355,19.234,19.4167,1188097.4794146,0
+SCHI.US,D,20231024,000000,19.4262,19.473,19.398,19.4683,516801.64054439,0
+SCHI.US,D,20231025,000000,19.4075,19.4075,19.3089,19.3417,703498.19869833,0
+SCHI.US,D,20231026,000000,19.3558,19.4544,19.3463,19.4355,977865.96911952,0
+SCHI.US,D,20231027,000000,19.4449,19.459,19.3928,19.4449,781215.10203896,0
+SCHI.US,D,20231030,000000,19.384,19.4215,19.3558,19.3932,1152292.2222417,0
+SCHI.US,D,20231031,000000,19.4167,19.459,19.3745,19.398,601046.79785574,0
+SCHI.US,D,20231101,000000,19.4284,19.6121,19.4284,19.6073,1068406.1025398,0
+SCHI.US,D,20231102,000000,19.744,19.7677,19.7112,19.744,748573.59615129,0
+SCHI.US,D,20231103,000000,19.9514,19.9892,19.8667,19.8854,529428.27594681,0
+SCHI.US,D,20231106,000000,19.8384,19.8384,19.7684,19.7912,566983.61831238,0
+SCHI.US,D,20231107,000000,19.8289,19.9161,19.8147,19.8807,353821.35361159,0
+SCHI.US,D,20231108,000000,19.8949,19.9656,19.8949,19.9327,416825.89837674,0
+SCHI.US,D,20231109,000000,19.928,19.928,19.7959,19.8053,547820.86749345,0
+SCHI.US,D,20231110,000000,19.8996,19.8996,19.8407,19.8807,442584.86180594,0
+SCHI.US,D,20231113,000000,19.8289,19.8854,19.8006,19.8854,414330.83693264,0
+SCHI.US,D,20231114,000000,20.1305,20.1777,20.1259,20.1399,694329.34790201,0
+SCHI.US,D,20231115,000000,20.0929,20.0929,20.0339,20.0646,801311.47227021,0
+SCHI.US,D,20231116,000000,20.1448,20.2107,20.1448,20.1919,538233.12713132,0
+SCHI.US,D,20231117,000000,20.2578,20.2625,20.1973,20.2437,509170.75326976,0
+SCHI.US,D,20231120,000000,20.2294,20.2955,20.2059,20.2861,528098.00084014,0
+SCHI.US,D,20231121,000000,20.3143,20.319,20.272,20.3143,697369.67362428,0
+SCHI.US,D,20231122,000000,20.3615,20.371,20.2955,20.3567,477059.56708237,0
+SCHI.US,D,20231124,000000,20.3003,20.3096,20.2818,20.2861,395870.35255759,0
+SCHI.US,D,20231127,000000,20.3284,20.4134,20.3049,20.4134,567925.63130658,0
+SCHI.US,D,20231128,000000,20.385,20.4888,20.371,20.4888,521143.22922981,0
+SCHI.US,D,20231129,000000,20.5643,20.6207,20.5546,20.6066,494660.78284785,0
+SCHI.US,D,20231130,000000,20.5735,20.5735,20.493,20.55,596224.21084852,0
+SCHI.US,D,20231201,000000,20.5411,20.721,20.5222,20.7022,586429.01335464,0
+SCHI.US,D,20231204,000000,20.6688,20.6784,20.5978,20.6784,506366.09871713,0
+SCHI.US,D,20231205,000000,20.6926,20.7542,20.678,20.7352,540819.06459501,0
+SCHI.US,D,20231206,000000,20.7731,20.8015,20.7507,20.7778,497154.1435155,0
+SCHI.US,D,20231207,000000,20.7731,20.8276,20.7542,20.8015,544278.2994919,0
+SCHI.US,D,20231208,000000,20.6974,20.7398,20.6688,20.7022,637542.48234706,0
+SCHI.US,D,20231211,000000,20.6784,20.7022,20.6263,20.7022,509189.66224408,0
+SCHI.US,D,20231212,000000,20.7022,20.7897,20.6737,20.7637,1399435.800591,0
+SCHI.US,D,20231213,000000,20.844,21.1188,20.8252,21.0856,764036.86123558,0
+SCHI.US,D,20231214,000000,21.2182,21.2892,21.198,21.2278,941860.11934821,0
+SCHI.US,D,20231215,000000,21.2125,21.2602,21.1936,21.222,1214449.0636006,0
+SCHI.US,D,20231218,000000,21.1794,21.1983,21.1652,21.1652,538346.9044204,0
+SCHI.US,D,20231219,000000,21.222,21.2459,21.1995,21.2125,583204.93858205,0
+SCHI.US,D,20231220,000000,21.2412,21.2839,21.2079,21.2791,632445.47286841,0
+SCHI.US,D,20231221,000000,21.3504,21.3504,21.2602,21.2981,955225.12799614,0
+SCHI.US,D,20231222,000000,21.3219,21.3362,21.2554,21.2744,802111.13540131,0
+SCHI.US,D,20231226,000000,21.3172,21.3362,21.282,21.3362,481940.36176884,0
+SCHI.US,D,20231227,000000,21.398,21.4787,21.3742,21.4694,545830.60722575,0
+SCHI.US,D,20231228,000000,21.4504,21.4645,21.4028,21.4311,518445.76727228,0
+SCHI.US,D,20231229,000000,21.4123,21.4311,21.36,21.36,495870.52659151,0
+SCHI.US,D,20240102,000000,21.2744,21.303,21.2521,21.2791,1106169.9618639,0
+SCHI.US,D,20240103,000000,21.1936,21.2577,21.1319,21.2507,612007.8318644,0
+SCHI.US,D,20240104,000000,21.1556,21.175,21.1247,21.1461,662178.30616762,0
+SCHI.US,D,20240105,000000,21.1033,21.2388,21.0889,21.0986,1253426.5947145,0
+SCHI.US,D,20240108,000000,21.1033,21.2175,21.1033,21.1745,1431112.4639086,0
+SCHI.US,D,20240109,000000,21.1843,21.222,21.1604,21.2125,1388665.5411934,0
+SCHI.US,D,20240110,000000,21.2602,21.2791,21.1698,21.1888,1011917.8060375,0
+SCHI.US,D,20240111,000000,21.2125,21.3171,21.1888,21.2981,2328927.4714522,0
+SCHI.US,D,20240112,000000,21.3648,21.4123,21.3076,21.3695,765140.75988944,0
+SCHI.US,D,20240116,000000,21.2696,21.2936,21.1697,21.1983,772388.82178555,0
+SCHI.US,D,20240117,000000,21.1508,21.1556,21.0851,21.1556,688839.39189983,0
+SCHI.US,D,20240118,000000,21.1604,21.1627,21.1081,21.1366,934463.48074192,0
+SCHI.US,D,20240119,000000,21.1414,21.1414,21.0512,21.1414,622767.36409566,0
+SCHI.US,D,20240122,000000,21.1936,21.2079,21.1604,21.1794,1018137.0428923,0
+SCHI.US,D,20240123,000000,21.1508,21.1508,21.1057,21.1366,784515.91286513,0
+SCHI.US,D,20240124,000000,21.2175,21.223,21.0867,21.0889,423785.44772811,0
+SCHI.US,D,20240125,000000,21.1888,21.2125,21.1557,21.2125,1916802.0408586,0
+SCHI.US,D,20240126,000000,21.222,21.222,21.1556,21.1604,822889.61414905,0
+SCHI.US,D,20240129,000000,21.227,21.2673,21.2079,21.2317,687425.54644433,0
+SCHI.US,D,20240130,000000,21.2791,21.288,21.196,21.2791,549501.97674933,0
+SCHI.US,D,20240131,000000,21.3551,21.4028,21.2982,21.3695,1237954.2442982,0
+SCHI.US,D,20240201,000000,21.4764,21.505,21.4145,21.4764,817215.24172908,0
+SCHI.US,D,20240202,000000,21.2998,21.3189,21.2523,21.3189,987388.20183135,0
+SCHI.US,D,20240205,000000,21.2045,21.2045,21.1232,21.1375,765325.83308573,0
+SCHI.US,D,20240206,000000,21.19,21.2807,21.1806,21.2569,666344.21990858,0
+SCHI.US,D,20240207,000000,21.2187,21.2809,21.1949,21.1995,596066.22712832,0
+SCHI.US,D,20240208,000000,21.1853,21.1853,21.1328,21.1471,648236.34553179,0
+SCHI.US,D,20240209,000000,21.109,21.128,21.0947,21.1232,440796.02249996,0
+SCHI.US,D,20240212,000000,21.1471,21.1661,21.1041,21.1518,536717.0613522,0
+SCHI.US,D,20240213,000000,20.9942,21.0134,20.9372,20.9419,601123.19250842,0
+SCHI.US,D,20240214,000000,20.9895,21.042,20.9801,21.0325,667316.22982422,0
+SCHI.US,D,20240215,000000,21.128,21.128,21.0658,21.1041,20851343.03581,0
+SCHI.US,D,20240216,000000,21.0182,21.0468,21.0064,21.042,833921.66215421,0
+SCHI.US,D,20240220,000000,21.0898,21.109,21.0564,21.0993,1017275.4118885,0
+SCHI.US,D,20240221,000000,21.1185,21.1185,21.0279,21.0541,636561.75229928,0
+SCHI.US,D,20240222,000000,21.0612,21.0947,21.0279,21.0612,510391.09452051,0
+SCHI.US,D,20240223,000000,21.0612,21.1185,21.0564,21.0898,770925.36434547,0
+SCHI.US,D,20240226,000000,21.0851,21.0898,21.0134,21.0518,586746.2441225,0
+SCHI.US,D,20240227,000000,21.042,21.0658,21.0134,21.0279,794425.37993534,0
+SCHI.US,D,20240228,000000,21.0279,21.042,21.0087,21.042,719972.35318551,0
+SCHI.US,D,20240229,000000,21.0707,21.1185,21.042,21.0707,537529.86274718,0
+SCHI.US,D,20240301,000000,21.0537,21.1877,20.9962,21.1831,1156945.7900369,0
+SCHI.US,D,20240304,000000,21.1447,21.1543,21.1209,21.1304,593001.69635744,0
+SCHI.US,D,20240305,000000,21.2071,21.2493,21.1926,21.2167,627907.96055387,0
+SCHI.US,D,20240306,000000,21.2693,21.3173,21.2503,21.2503,482365.38537126,0
+SCHI.US,D,20240307,000000,21.3125,21.322,21.2742,21.3125,547702.21666919,0
+SCHI.US,D,20240308,000000,21.37,21.3915,21.3411,21.346,655922.27719572,0
+SCHI.US,D,20240311,000000,21.3508,21.37,21.3269,21.346,589515.03442473,0
+SCHI.US,D,20240312,000000,21.322,21.3269,21.2742,21.2934,628143.74319804,0
+SCHI.US,D,20240313,000000,21.2886,21.3149,21.2645,21.2742,545993.31414203,0
+SCHI.US,D,20240314,000000,21.2167,21.2167,21.1351,21.1351,585093.58820366,0
+SCHI.US,D,20240315,000000,21.1447,21.1592,21.1183,21.1447,655705.2737002,0
+SCHI.US,D,20240318,000000,21.14,21.1495,21.1112,21.1112,538072.68655582,0
+SCHI.US,D,20240319,000000,21.1543,21.2023,21.14,21.1831,513839.23850887,0
+SCHI.US,D,20240320,000000,21.1877,21.2395,21.1446,21.2262,797316.74709872,0
+SCHI.US,D,20240321,000000,21.2789,21.2837,21.2213,21.2503,661578.97408355,0
+SCHI.US,D,20240322,000000,21.3269,21.3391,21.3029,21.3076,626831.2893646,0
+SCHI.US,D,20240325,000000,21.3173,21.3173,21.2549,21.2645,561865.86789553,0
+SCHI.US,D,20240326,000000,21.298,21.298,21.2219,21.2453,607993.71669645,0
+SCHI.US,D,20240327,000000,21.2789,21.3555,21.2718,21.3555,593775.81459624,0
+SCHI.US,D,20240328,000000,21.3269,21.3652,21.3125,21.322,647868.10899688,0
+SCHI.US,D,20240401,000000,21.2805,21.2805,21.165,21.1938,691435.13266778,0
+SCHI.US,D,20240402,000000,21.1264,21.1697,21.0879,21.1602,800738.23352965,0
+SCHI.US,D,20240403,000000,21.1264,21.201,21.0879,21.1986,817800.67755258,0
+SCHI.US,D,20240404,000000,21.2322,21.2322,21.1704,21.2227,808886.15821709,0
+SCHI.US,D,20240405,000000,21.1361,21.1938,21.1361,21.1553,526116.60769896,0
+SCHI.US,D,20240408,000000,21.112,21.1456,21.0927,21.1215,1281002.5093121,0
+SCHI.US,D,20240409,000000,21.1794,21.2035,21.165,21.1938,427396.25246632,0
+SCHI.US,D,20240410,000000,21.0254,21.0446,20.9218,20.9482,997106.95798304,0
+SCHI.US,D,20240411,000000,20.9869,20.9964,20.8858,20.9194,908784.45156748,0
+SCHI.US,D,20240412,000000,20.9964,20.9964,20.958,20.958,470362.94761818,0
+SCHI.US,D,20240415,000000,20.8762,20.8762,20.7848,20.7991,981862.31969736,0
+SCHI.US,D,20240416,000000,20.7462,20.7606,20.6957,20.7509,1211740.9944843,0
+SCHI.US,D,20240417,000000,20.8376,20.8688,20.7948,20.8376,823754.77040169,0
+SCHI.US,D,20240418,000000,20.8376,20.8376,20.771,20.7848,1430725.2998014,0
+SCHI.US,D,20240419,000000,20.8328,20.8473,20.8039,20.8089,1378326.7897386,0
+SCHI.US,D,20240422,000000,20.8183,20.8618,20.8089,20.8618,625098.72695778,0
+SCHI.US,D,20240423,000000,20.8521,20.9532,20.8328,20.905,653109.55524966,0
+SCHI.US,D,20240424,000000,20.8618,20.8714,20.8089,20.8473,470061.71123887,0
+SCHI.US,D,20240425,000000,20.7462,20.8089,20.7077,20.7991,742900.84870091,0
+SCHI.US,D,20240426,000000,20.8473,20.8881,20.8431,20.8521,442100.7427615,0
+SCHI.US,D,20240429,000000,20.905,20.9435,20.8864,20.9339,596954.93916054,0
+SCHI.US,D,20240430,000000,20.8618,20.8868,20.8232,20.8376,579327.41723986,0
+SCHI.US,D,20240501,000000,20.8759,20.9962,20.8517,20.9194,801902.64994166,0
+SCHI.US,D,20240502,000000,20.9387,21.0462,20.9169,21.0402,477030.81734443,0
+SCHI.US,D,20240503,000000,21.1805,21.1949,21.1006,21.1708,764782.83236661,0
+SCHI.US,D,20240506,000000,21.1756,21.2047,21.1659,21.2047,398888.07867466,0
+SCHI.US,D,20240507,000000,21.2482,21.2602,21.1949,21.1997,438365.89201676,0
+SCHI.US,D,20240508,000000,21.1563,21.1829,21.1563,21.1659,409637.64358815,0
+SCHI.US,D,20240509,000000,21.1514,21.1997,21.1369,21.1853,725919.33897434,0
+SCHI.US,D,20240510,000000,21.1611,21.1611,21.1128,21.1224,457972.41997808,0
+SCHI.US,D,20240513,000000,21.1756,21.18,21.1272,21.1369,524554.77413727,0
+SCHI.US,D,20240514,000000,21.19,21.2094,21.1659,21.19,463271.70520194,0
+SCHI.US,D,20240515,000000,21.3158,21.3593,21.2819,21.3352,514738.0654439,0
+SCHI.US,D,20240516,000000,21.369,21.369,21.3135,21.3205,577789.63120453,0
+SCHI.US,D,20240517,000000,21.3061,21.3255,21.2868,21.2917,654939.52955133,0
+SCHI.US,D,20240520,000000,21.2724,21.2917,21.2675,21.2819,588098.6232247,0
+SCHI.US,D,20240521,000000,21.3255,21.3255,21.2965,21.3013,550283.81742358,0
+SCHI.US,D,20240522,000000,21.2577,21.2965,21.2554,21.2724,497444.02806817,0
+SCHI.US,D,20240523,000000,21.2917,21.2917,21.1805,21.19,945198.46638901,0
+SCHI.US,D,20240524,000000,21.1997,21.2482,21.1922,21.2482,532774.66464453,0
+SCHI.US,D,20240528,000000,21.2724,21.2724,21.1418,21.1466,438225.23963767,0
+SCHI.US,D,20240529,000000,21.1031,21.1031,21.045,21.0692,554933.61960282,0
+SCHI.US,D,20240530,000000,21.1272,21.1756,21.1272,21.1659,397771.13331132,0
+SCHI.US,D,20240531,000000,21.2384,21.2627,21.2117,21.2577,495346.65288589,0
+SCHI.US,D,20240603,000000,21.3027,21.3658,21.2931,21.3658,658917.31686416,0
+SCHI.US,D,20240604,000000,21.4194,21.4556,21.3999,21.4289,432344.55122405,0
+SCHI.US,D,20240605,000000,21.463,21.4897,21.3951,21.4873,586594.63781504,0
+SCHI.US,D,20240606,000000,21.4727,21.4923,21.463,21.4775,784929.70757566,0
+SCHI.US,D,20240607,000000,21.3514,21.3561,21.3173,21.327,518805.63768145,0
+SCHI.US,D,20240610,000000,21.2931,21.3119,21.2832,21.2931,614315.55194711,0
+SCHI.US,D,20240611,000000,21.3221,21.3757,21.2985,21.3707,571155.01102683,0
+SCHI.US,D,20240612,000000,21.5504,21.5942,21.4751,21.4775,820480.58579302,0
+SCHI.US,D,20240613,000000,21.5699,21.5991,21.5213,21.5747,680020.95395966,0
+SCHI.US,D,20240614,000000,21.565,21.5868,21.5456,21.5699,708443.9500673,0
+SCHI.US,D,20240617,000000,21.4873,21.5068,21.468,21.5018,682751.04398782,0
+SCHI.US,D,20240618,000000,21.5359,21.5942,21.5359,21.5699,532727.86149021,0
+SCHI.US,D,20240620,000000,21.5018,21.5301,21.4831,21.5261,575906.93243331,0
+SCHI.US,D,20240621,000000,21.5553,21.5699,21.4971,21.531,624852.95825489,0
+SCHI.US,D,20240624,000000,21.565,21.5718,21.5359,21.5504,493985.70156572,0
+SCHI.US,D,20240625,000000,21.5553,21.5553,21.5115,21.5553,802323.2223252,0
+SCHI.US,D,20240626,000000,21.4581,21.4681,21.4388,21.463,578709.0836613,0
+SCHI.US,D,20240627,000000,21.5165,21.5213,21.4971,21.4971,605900.86269742,0
+SCHI.US,D,20240628,000000,21.5601,21.5625,21.4194,21.4194,843146.9214793,0
+SCHI.US,D,20240701,000000,21.3696,21.3891,21.3207,21.3257,2181881.0549007,0
+SCHI.US,D,20240702,000000,21.4184,21.4329,21.3696,21.4233,539344.67910397,0
+SCHI.US,D,20240703,000000,21.4817,21.5501,21.4623,21.5403,494137.66979473,0
+SCHI.US,D,20240705,000000,21.6233,21.6622,21.5965,21.6428,578143.63688045,0
+SCHI.US,D,20240708,000000,21.6573,21.6766,21.6378,21.6523,628282.28264931,0
+SCHI.US,D,20240709,000000,21.6233,21.6421,21.5915,21.6233,695295.12235837,0
+SCHI.US,D,20240710,000000,21.6428,21.6622,21.6205,21.6622,479486.30077021,0
+SCHI.US,D,20240711,000000,21.7889,21.7988,21.75,21.7696,625600.12859975,0
+SCHI.US,D,20240712,000000,21.7889,21.8329,21.7597,21.8329,554451.27610938,0
+SCHI.US,D,20240715,000000,21.7841,21.8134,21.75,21.7597,567757.46695614,0
+SCHI.US,D,20240716,000000,21.7792,21.8329,21.7646,21.8329,1469658.4236134,0
+SCHI.US,D,20240717,000000,21.7988,21.8475,21.7768,21.8427,1035038.736455,0
+SCHI.US,D,20240718,000000,21.8084,21.8525,21.7745,21.7745,951881.70803633,0
+SCHI.US,D,20240719,000000,21.8671,21.8671,21.711,21.7256,292563.95020352,0
+SCHI.US,D,20240722,000000,21.7696,21.7696,21.6988,21.7304,894697.28144616,0
+SCHI.US,D,20240723,000000,21.7403,21.767,21.7256,21.7304,666482.47209056,0
+SCHI.US,D,20240724,000000,21.7354,21.7696,21.6478,21.6478,646368.36729539,0
+SCHI.US,D,20240725,000000,21.6916,21.7451,21.6866,21.7158,1033027.1209178,0
+SCHI.US,D,20240726,000000,21.8525,21.8525,21.7719,21.8134,667448.29361758,0
+SCHI.US,D,20240729,000000,21.9256,21.9256,21.8035,21.8378,1158768.4713144,0
+SCHI.US,D,20240730,000000,21.9303,21.9303,21.8183,21.8671,866961.18383585,0
+SCHI.US,D,20240731,000000,21.945,21.9792,21.8768,21.9792,991543.9585153,0
+SCHI.US,D,20240801,000000,22.1308,22.1308,22.0279,22.0573,907957.19787567,0
+SCHI.US,D,20240802,000000,22.1602,22.2433,22.1602,22.2384,1330541.7643279,0
+SCHI.US,D,20240805,000000,22.2532,22.2582,22.1234,22.1798,1423348.6052964,0
+SCHI.US,D,20240806,000000,22.1602,22.1602,22.0745,22.0769,16407246.883461,0
+SCHI.US,D,20240807,000000,22.0573,22.0908,21.9789,22.0082,822681.08582895,0
+SCHI.US,D,20240808,000000,21.9838,22.0206,21.9741,22.0182,615639.13130416,0
+SCHI.US,D,20240809,000000,22.116,22.116,22.0794,22.0965,618410.06382768,0
+SCHI.US,D,20240812,000000,22.0819,22.1504,22.0623,22.1356,799749.93458417,0
+SCHI.US,D,20240813,000000,22.2092,22.2483,22.191,22.2483,558613.46248732,0
+SCHI.US,D,20240814,000000,22.2678,22.3168,22.2582,22.2973,694822.0505357,0
+SCHI.US,D,20240815,000000,22.1699,22.2238,22.1662,22.2238,723229.72427723,0
+SCHI.US,D,20240816,000000,22.2433,22.2802,22.2097,22.2777,595121.57051096,0
+SCHI.US,D,20240819,000000,22.2582,22.3192,22.2582,22.3022,836268.2523813,0
+SCHI.US,D,20240820,000000,22.3268,22.3586,22.3072,22.356,648494.18237527,0
+SCHI.US,D,20240821,000000,22.3756,22.4392,22.3463,22.405,1077966.2620198,0
+SCHI.US,D,20240822,000000,22.3658,22.3708,22.3047,22.3364,662242.66334865,0
+SCHI.US,D,20240823,000000,22.3903,22.4589,22.3633,22.4491,607260.99118329,0
+SCHI.US,D,20240826,000000,22.4833,22.4833,22.4196,22.4295,772442.8744242,0
+SCHI.US,D,20240827,000000,22.3708,22.4295,22.3694,22.4196,628717.851137,0
+SCHI.US,D,20240828,000000,22.4196,22.4295,22.3903,22.405,740535.2903324,0
+SCHI.US,D,20240829,000000,22.3658,22.3927,22.356,22.3805,652206.456014,0
+SCHI.US,D,20240830,000000,22.3903,22.405,22.3341,22.3463,601768.13304897,0
+SCHI.US,D,20240903,000000,22.4011,22.4307,22.3617,22.4011,979520.11953534,0
+SCHI.US,D,20240904,000000,22.406,22.5142,22.406,22.5092,695309.35572815,0
+SCHI.US,D,20240905,000000,22.5585,22.5855,22.492,22.5831,868857.16575149,0
+SCHI.US,D,20240906,000000,22.588,22.6864,22.5462,22.5929,726104.29324846,0
+SCHI.US,D,20240909,000000,22.588,22.6471,22.5634,22.6323,855321.86775768,0
+SCHI.US,D,20240910,000000,22.6323,22.6814,22.6249,22.6814,809064.40747665,0
+SCHI.US,D,20240911,000000,22.6274,22.7085,22.6224,22.6814,629633.27627667,0
+SCHI.US,D,20240912,000000,22.6667,22.6814,22.6249,22.6618,610759.48436101,0
+SCHI.US,D,20240913,000000,22.7257,22.7454,22.706,22.7208,603428.71167166,0
+SCHI.US,D,20240916,000000,22.7356,22.7848,22.7163,22.7699,794732.19797585,0
+SCHI.US,D,20240917,000000,22.7798,22.7848,22.741,22.7699,807393.33283698,0
+SCHI.US,D,20240918,000000,22.7306,22.8339,22.706,22.711,1371698.1619777,0
+SCHI.US,D,20240919,000000,22.706,22.7602,22.706,22.7356,1057050.2576534,0
+SCHI.US,D,20240920,000000,22.7012,22.7651,22.6766,22.7552,708867.01603466,0
+SCHI.US,D,20240923,000000,22.6963,22.7552,22.6762,22.7356,751737.60241096,0
+SCHI.US,D,20240924,000000,22.6963,22.77,22.6717,22.7699,698261.18100406,0
+SCHI.US,D,20240925,000000,22.7257,22.7356,22.6799,22.7012,875565.85956037,0
+SCHI.US,D,20240926,000000,22.7012,22.711,22.6345,22.6716,748303.97094332,0
+SCHI.US,D,20240927,000000,22.7208,22.7552,22.706,22.7552,780928.55222969,0
+SCHI.US,D,20240930,000000,22.7111,22.7454,22.6741,22.706,837541.79622661,0
+SCHI.US,D,20241001,000000,22.7737,22.8379,22.7546,22.7935,1100940.2278202,0
+SCHI.US,D,20241002,000000,22.6997,22.7639,22.6923,22.7639,951697.37030302,0
+SCHI.US,D,20241003,000000,22.7095,22.7145,22.6552,22.6601,776984.2988094,0
+SCHI.US,D,20241004,000000,22.5416,22.5564,22.5076,22.5219,937835.27165718,0
+SCHI.US,D,20241007,000000,22.4626,22.4823,22.4375,22.4428,901676.35692797,0
+SCHI.US,D,20241008,000000,22.4181,22.4823,22.4083,22.4823,834573.26874245,0
+SCHI.US,D,20241009,000000,22.4379,22.4478,22.409,22.433,850027.12919043,0
+SCHI.US,D,20241010,000000,22.4181,22.4478,22.3737,22.4379,1365109.9075655,0
+SCHI.US,D,20241011,000000,22.675,22.675,22.3885,22.4577,820342.59420859,0
+SCHI.US,D,20241014,000000,22.4281,22.4379,22.3787,22.4379,487868.91692834,0
+SCHI.US,D,20241015,000000,22.4972,22.5169,22.4775,22.507,757675.58010396,0
+SCHI.US,D,20241016,000000,22.5564,22.5663,22.5268,22.5466,1133834.6132555,0
+SCHI.US,D,20241017,000000,22.507,22.507,22.4379,22.4577,1970107.98891,0
+SCHI.US,D,20241018,000000,22.4873,22.4972,22.4478,22.4577,622813.25764655,0
+SCHI.US,D,20241021,000000,22.3787,22.3935,22.28,22.2997,1184465.1944453,0
+SCHI.US,D,20241022,000000,22.3096,22.3096,22.2503,22.2897,787254.80768922,0
+SCHI.US,D,20241023,000000,22.2206,22.2403,22.1861,22.2306,887510.48694585,0
+SCHI.US,D,20241024,000000,22.2503,22.2897,22.2306,22.2503,697358.74357107,0
+SCHI.US,D,20241025,000000,22.3096,22.3244,22.2108,22.2306,1353941.2481014,0
+SCHI.US,D,20241028,000000,22.2403,22.2503,22.1713,22.2009,919429.76639163,0
+SCHI.US,D,20241029,000000,22.1318,22.2306,22.112,22.2306,1940909.4880662,0
+SCHI.US,D,20241030,000000,22.2603,22.2997,22.1614,22.1812,977332.63337217,0
+SCHI.US,D,20241031,000000,22.1416,22.1811,22.0933,22.1416,387717.53249717,0
+SCHI.US,D,20241101,000000,22.1921,22.2071,22.034,22.0433,962962.92514062,0
+SCHI.US,D,20241104,000000,22.1823,22.2071,22.1227,22.1624,795757.5784085,0
+SCHI.US,D,20241105,000000,22.1525,22.2219,22.093,22.2219,1183611.1633884,0
+SCHI.US,D,20241106,000000,22.0433,22.1327,22.0235,22.0632,1066521.2536301,0
+SCHI.US,D,20241107,000000,22.1525,22.3013,22.1425,22.2715,1068161.2925697,0
+SCHI.US,D,20241108,000000,22.2815,22.336,22.2715,22.2815,944774.31873322,0
+SCHI.US,D,20241111,000000,22.2319,22.2517,22.212,22.2417,1099665.7652285,0
+SCHI.US,D,20241112,000000,22.1723,22.2108,22.0929,22.1029,2384674.0748776,0
+SCHI.US,D,20241113,000000,22.2021,22.2021,22.0731,22.083,1031777.0236562,0
+SCHI.US,D,20241114,000000,22.1128,22.1425,22.0384,22.0533,960638.44462769,0
+SCHI.US,D,20241115,000000,22.0136,22.1227,21.9739,22.0731,991642.94229333,0
+SCHI.US,D,20241118,000000,22.0731,22.1424,22.0631,22.1227,1271293.2698142,0
+SCHI.US,D,20241119,000000,22.1624,22.192,22.1475,22.1624,663192.63619812,0
+SCHI.US,D,20241120,000000,22.1029,22.1525,22.1029,22.1327,729451.41897198,0
+SCHI.US,D,20241121,000000,22.1327,22.1723,22.0832,22.1128,771723.49823937,0
+SCHI.US,D,20241122,000000,22.1327,22.1425,22.0939,22.1227,1020860.230961,0
+SCHI.US,D,20241125,000000,22.3013,22.3211,22.2615,22.3112,1130581.5576535,0
+SCHI.US,D,20241126,000000,22.2616,22.2815,22.212,22.2615,735478.33527157,0
+SCHI.US,D,20241127,000000,22.3211,22.3509,22.2732,22.3409,705976.78662795,0
+SCHI.US,D,20241129,000000,22.4005,22.4303,22.3905,22.4203,455438.91430837,0
+SCHI.US,D,20241202,000000,22.4417,22.5314,22.3571,22.4517,1007854.3424207,0
+SCHI.US,D,20241203,000000,22.4816,22.4905,22.3919,22.4019,857437.07186326,0
+SCHI.US,D,20241204,000000,22.372,22.4905,22.372,22.4816,1070989.6796795,0
+SCHI.US,D,20241205,000000,22.4318,22.4816,22.4218,22.4716,2551200.5128821,0
+SCHI.US,D,20241206,000000,22.5413,22.5524,22.4816,22.5314,700154.90758724,0
+SCHI.US,D,20241209,000000,22.5015,22.5115,22.4816,22.4816,922348.36656405,0
+SCHI.US,D,20241210,000000,22.4567,22.4915,22.4417,22.4716,881008.41430537,0
+SCHI.US,D,20241211,000000,22.5115,22.5364,22.4428,22.4517,1896225.6012028,0
+SCHI.US,D,20241212,000000,22.4168,22.4306,22.3621,22.372,720705.41569194,0
+SCHI.US,D,20241213,000000,22.3421,22.3521,22.2724,22.2824,957459.91861356,0
+SCHI.US,D,20241216,000000,22.3222,22.3322,22.2824,22.2923,2242698.9355975,0
+SCHI.US,D,20241217,000000,22.2824,22.3122,22.2724,22.2923,1710363.4728465,0
+SCHI.US,D,20241218,000000,22.2824,22.3122,22.0632,22.0632,4656623.6606331,0
+SCHI.US,D,20241219,000000,22.0433,22.0533,21.9636,21.9935,1980591.1091939,0
+SCHI.US,D,20241220,000000,22.09,22.1491,22.0501,22.08,811961,0
+SCHI.US,D,20241223,000000,22.08,22.0899,22.0001,22.02,1032127,0
+SCHI.US,D,20241224,000000,22,22.07,21.98,22.07,743779,0
+SCHI.US,D,20241226,000000,21.99,22.09,21.99,22.09,537938,0
+SCHI.US,D,20241227,000000,22.07,22.09,22.03,22.03,817371,0
+SCHI.US,D,20241230,000000,22.11,22.13,22.09,22.12,974680,0
+SCHI.US,D,20241231,000000,22.15,22.155,22.05,22.07,952156,0
+SCHI.US,D,20250102,000000,22.12,22.159,22.05,22.08,569724,0
+SCHI.US,D,20250103,000000,22.11,22.12,22.04,22.05,659718,0
+SCHI.US,D,20250106,000000,22.05,22.08,22,22.02,923243,0
+SCHI.US,D,20250107,000000,22,22.02,21.9113,21.94,751050,0
+SCHI.US,D,20250108,000000,21.93,21.9899,21.9211,21.97,816090,0
+SCHI.US,D,20250110,000000,21.86,21.9,21.8013,21.84,1015626,0
+SCHI.US,D,20250113,000000,21.82,21.82,21.77,21.77,982751,0
+SCHI.US,D,20250114,000000,21.8,21.815,21.76,21.81,1291138,0
+SCHI.US,D,20250115,000000,22.0199,22.03,21.9616,22,795389,0
+SCHI.US,D,20250116,000000,21.9999,22.0889,21.97,22.06,1848818,0
+SCHI.US,D,20250117,000000,22.0985,22.0988,22.05,22.07,853929,0
+SCHI.US,D,20250121,000000,22.13,22.16,22.11,22.16,810242,0
+SCHI.US,D,20250122,000000,22.1496,22.155,22.08,22.08,1109136,0
+SCHI.US,D,20250123,000000,22.03,22.08,22.03,22.08,1126018,0
+SCHI.US,D,20250124,000000,22.08,22.14,22.06,22.11,872515,0
+SCHI.US,D,20250127,000000,22.21,22.24,22.18,22.23,902318,0
+SCHI.US,D,20250128,000000,22.195,22.235,22.18,22.23,934435,0
+SCHI.US,D,20250129,000000,22.2403,22.25,22.1477,22.22,966136,0
+SCHI.US,D,20250130,000000,22.2499,22.2752,22.23,22.26,831535,0
+SCHI.US,D,20250131,000000,22.26,22.2889,22.18,22.22,1003104,0
+SCHI.US,D,20250203,000000,22.13,22.1752,22.08,22.11,1131540,0
+SCHI.US,D,20250204,000000,22.0899,22.18,22.0801,22.17,1096473,0
+SCHI.US,D,20250205,000000,22.24,22.2999,22.2313,22.27,748230,0
+SCHI.US,D,20250206,000000,22.25,22.269,22.21,22.24,699570,0
+SCHI.US,D,20250207,000000,22.18,22.19,22.13,22.16,1221802,0
+SCHI.US,D,20250210,000000,22.2,22.2199,22.16,22.18,796659,0
+SCHI.US,D,20250211,000000,22.12,22.155,22.12,22.14,780769,0
+SCHI.US,D,20250212,000000,22.01,22.0588,21.99,22.04,1643863,0
+SCHI.US,D,20250213,000000,22.13,22.2,22.13,22.18,726540,0
+SCHI.US,D,20250214,000000,22.265,22.3,22.2501,22.27,1287175,0
+SCHI.US,D,20250218,000000,22.22,22.24,22.1719,22.19,794791,0
+SCHI.US,D,20250219,000000,22.1701,22.225,22.17,22.22,836110,0
+SCHI.US,D,20250220,000000,22.23,22.26,22.22,22.25,614305,0
+SCHI.US,D,20250221,000000,22.2601,22.36,22.2601,22.33,793406,0
+SCHI.US,D,20250224,000000,22.32,22.38,22.305,22.35,940704,0
+SCHI.US,D,20250225,000000,22.455,22.48,22.44,22.48,802748,0
+SCHI.US,D,20250226,000000,22.4768,22.52,22.45,22.52,1099825,0
+SCHI.US,D,20250227,000000,22.465,22.4968,22.45,22.48,874514,0
+SCHI.US,D,20250228,000000,22.52,22.56,22.48,22.56,856705,0
+SCHI.US,D,20250303,000000,22.41,22.51,22.4,22.51,1052125,0
+SCHI.US,D,20250304,000000,22.505,22.54,22.45,22.47,923121,0
+SCHI.US,D,20250305,000000,22.5,22.5087,22.39,22.39,870305,0
+SCHI.US,D,20250306,000000,22.3716,22.405,22.3204,22.37,954958,0
+SCHI.US,D,20250307,000000,22.46,22.46,22.31,22.34,833201,0
+SCHI.US,D,20250310,000000,22.415,22.45,22.3846,22.41,1394605,0
+SCHI.US,D,20250311,000000,22.4,22.41,22.29,22.31,917257,0
+SCHI.US,D,20250312,000000,22.3,22.3,22.23,22.23,757709,0
+SCHI.US,D,20250313,000000,22.19,22.2989,22.17,22.28,591812,0
+SCHI.US,D,20250314,000000,22.29,22.31,22.26,22.27,523117,0
+SCHI.US,D,20250317,000000,22.31,22.3587,22.2813,22.3,691322,0
+SCHI.US,D,20250318,000000,22.29,22.3798,22.28,22.35,908444,0
+SCHI.US,D,20250319,000000,22.33,22.46,22.305,22.45,674988,0
+SCHI.US,D,20250320,000000,22.53,22.535,22.43,22.44,833439,0
+SCHI.US,D,20250321,000000,22.445,22.4799,22.415,22.42,632122,0
+SCHI.US,D,20250324,000000,22.4,22.41,22.33,22.34,776248,0
+SCHI.US,D,20250325,000000,22.3599,22.41,22.34,22.38,683821,0
+SCHI.US,D,20250326,000000,22.35,22.36,22.31,22.33,824633,0
+SCHI.US,D,20250327,000000,22.31,22.3188,22.285,22.31,593206,0
+SCHI.US,D,20250328,000000,22.38,22.43,22.37,22.42,794786,0
+SCHI.US,D,20250331,000000,22.455,22.475,22.39,22.46,941765,0
+SCHI.US,D,20250401,000000,22.395,22.46,22.395,22.43,1023203,0
+SCHI.US,D,20250402,000000,22.47,22.48,22.375,22.45,921147,0
+SCHI.US,D,20250403,000000,22.53,22.605,22.49,22.52,1687881,0
+SCHI.US,D,20250404,000000,22.56,22.61,22.4,22.46,1806761,0
+SCHI.US,D,20250407,000000,22.36,22.3945,22.12,22.12,1521670,0
+SCHI.US,D,20250408,000000,22.14,22.19,21.91,21.94,1428398,0
+SCHI.US,D,20250409,000000,21.7969,22.135,21.67,22.12,2415653,0
+SCHI.US,D,20250410,000000,22.05,22.1,21.8911,21.91,1524384,0
+SCHI.US,D,20250411,000000,21.8,21.875,21.5913,21.85,1563296,0
+SCHI.US,D,20250414,000000,21.97,22.02,21.92,21.99,660718,0
+SCHI.US,D,20250415,000000,22.02,22.12,22.015,22.08,755787,0
+SCHI.US,D,20250416,000000,22.12,22.18,22.08,22.16,1176421,0
+SCHI.US,D,20250417,000000,22.1903,22.21,22.15,22.18,856320,0
+SCHI.US,D,20250421,000000,22.115,22.16,22.02,22.03,896059,0
+SCHI.US,D,20250422,000000,22.105,22.1283,22.055,22.06,20924032,0
+SCHI.US,D,20250423,000000,22.29,22.31,22.1,22.11,911260,0
+SCHI.US,D,20250424,000000,22.22,22.2955,22.1965,22.29,908692,0
+SCHI.US,D,20250425,000000,22.33,22.39,22.3101,22.39,918336,0
+SCHI.US,D,20250428,000000,22.3656,22.4484,22.36,22.44,679929,0
+SCHI.US,D,20250429,000000,22.4101,22.48,22.41,22.47,764078,0
+SCHI.US,D,20250430,000000,22.435,22.48,22.4,22.44,686083,0
+SCHI.US,D,20250501,000000,22.39,22.4,22.27,22.3,710003,0
+SCHI.US,D,20250502,000000,22.23,22.2681,22.1935,22.24,877781,0
+SCHI.US,D,20250505,000000,22.21,22.23,22.16,22.23,1110449,0
+SCHI.US,D,20250506,000000,22.18,22.27,22.175,22.26,1073071,0
+SCHI.US,D,20250507,000000,22.29,22.315,22.27,22.31,842221,0
+SCHI.US,D,20250508,000000,22.32,22.325,22.2,22.2,629598,0
+SCHI.US,D,20250509,000000,22.25,22.27,22.2034,22.21,660987,0
+SCHI.US,D,20250512,000000,22.16,22.21,22.16,22.19,1460954,0
+SCHI.US,D,20250513,000000,22.21,22.2283,22.175,22.21,849088,0
+SCHI.US,D,20250514,000000,22.18,22.215,22.1201,22.13,745374,0
+SCHI.US,D,20250515,000000,22.1893,22.28,22.1714,22.28,800749,0
+SCHI.US,D,20250516,000000,22.34,22.35,22.2712,22.3,780882,0
+SCHI.US,D,20250519,000000,22.1507,22.32,22.1507,22.32,760523,0
+SCHI.US,D,20250520,000000,22.27,22.3099,22.24,22.28,642753,0
+SCHI.US,D,20250521,000000,22.205,22.23,22.0997,22.12,2066791,0
+SCHI.US,D,20250522,000000,22.1235,22.21,22.08,22.2,1615413,0
+SCHI.US,D,20250523,000000,22.245,22.26,22.195,22.23,1372865,0
+SCHI.US,D,20250527,000000,22.3,22.365,22.275,22.35,805760,0
+SCHI.US,D,20250528,000000,22.3191,22.32,22.2619,22.3,698216,0
+SCHI.US,D,20250529,000000,22.37,22.395,22.3402,22.39,997826,0
+SCHI.US,D,20250530,000000,22.38,22.44,22.375,22.44,624314,0
+SCHI.US,D,20250602,000000,22.29,22.3099,22.2435,22.3,719061,0
+SCHI.US,D,20250603,000000,22.33,22.35,22.2801,22.31,711329,0
+SCHI.US,D,20250604,000000,22.37,22.4499,22.365,22.43,820260,0
+SCHI.US,D,20250605,000000,22.42,22.4297,22.35,22.36,701951,0
+SCHI.US,D,20250606,000000,22.275,22.3,22.23,22.23,1126527,0
+SCHI.US,D,20250609,000000,22.26,22.32,22.25,22.3,809615,0
+SCHI.US,D,20250610,000000,22.35,22.36,22.3,22.33,782573,0
+SCHI.US,D,20250611,000000,22.3752,22.4181,22.35,22.41,866260,0
+SCHI.US,D,20250612,000000,22.46,22.49,22.44,22.49,637189,0
+SCHI.US,D,20250613,000000,22.4395,22.45,22.35,22.4,816503,0
+SCHI.US,D,20250616,000000,22.39,22.4487,22.37,22.37,638961,0
+SCHI.US,D,20250617,000000,22.42,22.44,22.3801,22.44,719296,0
+SCHI.US,D,20250618,000000,22.47,22.51,22.42,22.45,899691,0
+SCHI.US,D,20250620,000000,22.43,22.5,22.411,22.48,886497,0
+SCHI.US,D,20250623,000000,22.52,22.58,22.51,22.54,758637,0
+SCHI.US,D,20250624,000000,22.54,22.64,22.5398,22.64,824941,0
+SCHI.US,D,20250625,000000,22.595,22.6367,22.5701,22.63,899607,0
+SCHI.US,D,20250626,000000,22.65,22.7,22.6201,22.7,853913,0
+SCHI.US,D,20250627,000000,22.66,22.73,22.65,22.67,827940,0
+SCHI.US,D,20250630,000000,22.72,22.775,22.7,22.76,1286075,0
+SCHI.US,D,20250701,000000,22.66,22.68,22.6195,22.67,983957,0
+SCHI.US,D,20250702,000000,22.62,22.68,22.615,22.68,771801,0
+SCHI.US,D,20250703,000000,22.635,22.66,22.61,22.62,678879,0
+SCHI.US,D,20250707,000000,22.61,22.62,22.53,22.56,1454791,0
+SCHI.US,D,20250708,000000,22.5,22.51,22.4814,22.5,1251050,0
+SCHI.US,D,20250709,000000,22.535,22.6,22.5201,22.6,1010446,0
+SCHI.US,D,20250710,000000,22.58,22.608,22.55,22.6,1224605,0
+SCHI.US,D,20250711,000000,22.53,22.53,22.49,22.51,981803,0
+SCHI.US,D,20250714,000000,22.51,22.53,22.48,22.51,699458,0
+SCHI.US,D,20250715,000000,22.54,22.54,22.44,22.45,1009910,0
+SCHI.US,D,20250716,000000,22.48,22.51,22.44,22.49,1984059,0
+SCHI.US,D,20250717,000000,22.52,22.54,22.5001,22.54,1122865,0
+SCHI.US,D,20250718,000000,22.585,22.59,22.56,22.58,769791,0
+SCHI.US,D,20250721,000000,22.65,22.68,22.6315,22.64,1475551,0
+SCHI.US,D,20250722,000000,22.65,22.69,22.645,22.69,684232,0
+SCHI.US,D,20250723,000000,22.65,22.67,22.63,22.65,1007092,0
+SCHI.US,D,20250724,000000,22.58,22.645,22.58,22.62,930105,0
+SCHI.US,D,20250725,000000,22.6248,22.68,22.61,22.68,881387,0
+SCHI.US,D,20250728,000000,22.66,22.66,22.6312,22.65,731041,0
+SCHI.US,D,20250729,000000,22.6699,22.74,22.66,22.74,1201982,0
+SCHI.US,D,20250730,000000,22.68,22.76,22.67,22.69,976661,0
+SCHI.US,D,20250731,000000,22.735,22.75,22.685,22.7,1056720,0
+SCHI.US,D,20250801,000000,22.72,22.7967,22.7,22.79,999332,0
+SCHI.US,D,20250804,000000,22.81,22.83,22.771,22.83,848312,0
+SCHI.US,D,20250805,000000,22.785,22.82,22.78,22.8,990317,0
+SCHI.US,D,20250806,000000,22.78,22.83,22.73,22.81,1250749,0
+SCHI.US,D,20250807,000000,22.84,22.84,22.7801,22.8,1774667,0
+SCHI.US,D,20250808,000000,22.7705,22.78,22.74,22.75,937976,0
+SCHI.US,D,20250811,000000,22.75,22.78,22.7301,22.76,870765,0
+SCHI.US,D,20250812,000000,22.74,22.79,22.725,22.79,891013,0
+SCHI.US,D,20250813,000000,22.845,22.88,22.84,22.86,1126268,0
+SCHI.US,D,20250814,000000,22.815,22.83,22.7828,22.81,1227561,0
+SCHI.US,D,20250815,000000,22.8101,22.8288,22.77,22.78,1128144,0
+SCHI.US,D,20250818,000000,22.8054,22.81,22.75,22.77,908631,0
+SCHI.US,D,20250819,000000,22.7806,22.8,22.77,22.8,693462,0
+SCHI.US,D,20250820,000000,22.79,22.8299,22.77,22.81,1478690,0
+SCHI.US,D,20250821,000000,22.7701,22.7781,22.7113,22.74,1089735,0
+SCHI.US,D,20250822,000000,22.78,22.908,22.77,22.89,1731808,0
+SCHI.US,D,20250825,000000,22.86,22.8699,22.83,22.85,1413963,0
+SCHI.US,D,20250826,000000,22.84,22.88,22.8306,22.88,1174806,0
+SCHI.US,D,20250827,000000,22.84,22.9,22.83,22.9,1218313,0
+SCHI.US,D,20250828,000000,22.9,22.94,22.885,22.92,1246263,0
+SCHI.US,D,20250829,000000,22.9,22.91,22.86,22.88,3789625,0
+SCHI.US,D,20250902,000000,22.715,22.75,22.7049,22.75,1761935,0
+SCHI.US,D,20250903,000000,22.77,22.85,22.7609,22.84,1682622,0
+SCHI.US,D,20250904,000000,22.88,22.96,22.87,22.96,1322039,0
+SCHI.US,D,20250905,000000,23.07,23.0999,23.04,23.05,1877515,0
+SCHI.US,D,20250908,000000,23.1,23.11,23.07,23.09,1267414,0
+SCHI.US,D,20250909,000000,23.08,23.1,23.035,23.06,1963159,0
+SCHI.US,D,20250910,000000,23.1068,23.155,23.1,23.12,1371540,0
+SCHI.US,D,20250911,000000,23.1495,23.2099,23.14,23.19,1624518,0
+SCHI.US,D,20250912,000000,23.155,23.16,23.1012,23.15,1095505,0
+SCHI.US,D,20250915,000000,23.185,23.2085,23.18,23.2,1207912,0
+SCHI.US,D,20250916,000000,23.2,23.22,23.18,23.2,1438625,0
+SCHI.US,D,20250917,000000,23.22,23.25,23.12,23.15,1643251,0
+SCHI.US,D,20250918,000000,23.1,23.14,23.0835,23.13,1678275,0
+SCHI.US,D,20250919,000000,23.12,23.1399,23.1,23.13,1671340,0
+SCHI.US,D,20250922,000000,23.12,23.125,23.09,23.1,1485981,0
+SCHI.US,D,20250923,000000,23.1261,23.13,23.1,23.13,2315921,0
+SCHI.US,D,20250924,000000,23.1099,23.11,23.05,23.06,1697343,0
+SCHI.US,D,20250925,000000,23.0096,23.0162,22.96,23.01,2382202,0
+SCHI.US,D,20250926,000000,23.015,23.0482,23,23.04,1686355,0
+SCHI.US,D,20250929,000000,23.055,23.098,23.05,23.07,1497491,0
+SCHI.US,D,20250930,000000,23.095,23.12,23.06,23.08,2136554,0
+SCHI.US,D,20251001,000000,23.06,23.07,23.02,23.07,1505948,0
+SCHI.US,D,20251002,000000,23.055,23.1,23.05,23.1,1342518,0
+SCHI.US,D,20251003,000000,23.09,23.1,23.05,23.06,1471699,0
+SCHI.US,D,20251006,000000,23.025,23.0499,23.01,23.02,2092898,0
+SCHI.US,D,20251007,000000,23.035,23.07,23.0116,23.05,2187050,0
+SCHI.US,D,20251008,000000,23.085,23.09,23.02,23.02,2322733,0
+SCHI.US,D,20251009,000000,23.01,23.01,22.9719,22.98,2642600,0
+SCHI.US,D,20251010,000000,23.0535,23.0685,23.015,23.04,2033710,0
+SCHI.US,D,20251013,000000,23.0599,23.12,23.05,23.11,985980,0
+SCHI.US,D,20251014,000000,23.065,23.15,23.06,23.13,2092915,0
+SCHI.US,D,20251015,000000,23.16,23.2,23.12,23.15,1364551,0
+SCHI.US,D,20251016,000000,23.145,23.21,23.13,23.21,2905895,0
+SCHI.US,D,20251017,000000,23.18,23.1999,23.16,23.18,1800002,0
+SCHI.US,D,20251020,000000,23.2098,23.2282,23.19,23.22,1533286,0
+SCHI.US,D,20251021,000000,23.2584,23.2699,23.22,23.23,1933538,0
+SCHI.US,D,20251022,000000,23.2199,23.23,23.19,23.22,2152381,0
+SCHI.US,D,20251023,000000,23.2,23.23,23.2,23.21,1423032,0
+SCHI.US,D,20251024,000000,23.26,23.26,23.22,23.24,1652109,0
+SCHI.US,D,20251027,000000,23.24,23.27,23.21,23.27,2035455,0
+SCHI.US,D,20251028,000000,23.255,23.2781,23.23,23.27,1481161,0
+SCHI.US,D,20251029,000000,23.26,23.27,23.14,23.15,1628488,0
+SCHI.US,D,20251030,000000,23.07,23.1399,23.07,23.09,2817910,0
+SCHI.US,D,20251031,000000,23.12,23.12,23.0401,23.06,1635184,0
+SCHI.US,D,20251103,000000,22.93,22.94,22.9001,22.92,1556763,0
+SCHI.US,D,20251104,000000,22.93,22.99,22.9181,22.95,1945815,0
+SCHI.US,D,20251105,000000,22.94,22.95,22.88,22.89,2274600,0
+SCHI.US,D,20251106,000000,22.9665,22.99,22.96,22.98,1120138,0
+SCHI.US,D,20251107,000000,22.95,22.99,22.9499,22.97,1718434,0
+SCHI.US,D,20251110,000000,22.96,22.99,22.9517,22.97,1291245,0
+SCHI.US,D,20251111,000000,23.015,23.06,23,23.06,1455930,0
+SCHI.US,D,20251112,000000,23.02,23.035,23.0001,23.02,1090760,0
+SCHI.US,D,20251113,000000,22.96,23,22.95,22.95,2334135,0
+SCHI.US,D,20251114,000000,22.98,22.99,22.92,22.92,1867435,0
+SCHI.US,D,20251117,000000,22.915,22.95,22.9047,22.92,1666174,0
+SCHI.US,D,20251118,000000,22.955,22.9799,22.92,22.95,2195919,0
+SCHI.US,D,20251119,000000,22.975,22.98,22.93,22.94,1509469,0
+SCHI.US,D,20251120,000000,22.9855,23,22.95,22.97,1822442,0
+SCHI.US,D,20251121,000000,23.035,23.05,22.99,23.05,1884871,0
+SCHI.US,D,20251124,000000,23.075,23.1,23.05,23.1,1796672,0
+SCHI.US,D,20251125,000000,23.11,23.19,23.1058,23.16,2499890,0
+SCHI.US,D,20251126,000000,23.15,23.21,23.14,23.2,1515028,0
+SCHI.US,D,20251128,000000,23.205,23.2187,23.16,23.18,1088593,0
+SCHI.US,D,20251201,000000,23.0082,23.02,22.99,23.02,1581065,0
+SCHI.US,D,20251202,000000,23.0109,23.05,23,23.04,1947332,0
+SCHI.US,D,20251203,000000,23.055,23.1,23.05,23.085,1729005,0
+SCHI.US,D,20251204,000000,23.0501,23.06,23.0205,23.04,1780278,0
+SCHI.US,D,20251205,000000,23.04,23.0599,23,23.02,1961016,0
+SCHI.US,D,20251208,000000,23.02,23.02,22.95,22.99,1564126,0
+SCHI.US,D,20251209,000000,23,23.01,22.94,22.96,1834331,0
+SCHI.US,D,20251210,000000,22.94,23.05,22.9301,23.05,2056490,0
+SCHI.US,D,20251211,000000,23.08,23.0899,23.02,23.04,1453896,0
+SCHI.US,D,20251212,000000,22.97,22.98,22.94,22.96,1571713,0
+SCHI.US,D,20251215,000000,23.01,23.02,22.9504,22.98,1563505,0
+SCHI.US,D,20251216,000000,22.975,23.02,22.96,23.02,4277617,0
+SCHI.US,D,20251217,000000,22.995,23.01,22.98,23,1987287,0
+SCHI.US,D,20251218,000000,23.065,23.0779,23.0294,23.07,1145140,0
+SCHI.US,D,20251219,000000,22.94,22.97,22.93,22.94,2143330,0
+SCHI.US,D,20251222,000000,22.93,22.94,22.91,22.93,1763274,0
+SCHI.US,D,20251223,000000,22.89,22.94,22.88,22.94,1575662,0
+SCHI.US,D,20251224,000000,22.965,23.01,22.9501,23.01,1198216,0
+SCHI.US,D,20251226,000000,23.04,23.04,22.99,23.03,1504047,0
+SCHI.US,D,20251229,000000,23.04,23.06,23.0101,23.06,1425184,0
+SCHI.US,D,20251230,000000,23.0267,23.05,23,23.04,2221762,0
+SCHI.US,D,20251231,000000,23.005,23.03,22.965,22.97,2176947,0
+SCHI.US,D,20260102,000000,22.995,23,22.94,22.96,2112465,0
+SCHI.US,D,20260105,000000,22.99,23.03,22.975,23.01,2271006,0
+SCHI.US,D,20260106,000000,23,23.02,22.97,23.02,2029208,0
+SCHI.US,D,20260107,000000,23.06,23.06,23.0128,23.03,1861695,0
+SCHI.US,D,20260108,000000,22.975,22.99,22.96,22.98,1997600,0
+SCHI.US,D,20260109,000000,22.985,23.0299,22.96,23.01,1917484,0
+SCHI.US,D,20260112,000000,22.975,23.01,22.965,22.985,1781476,0
+SCHI.US,D,20260113,000000,23.02,23.04,23,23.02,3432464,0
+SCHI.US,D,20260114,000000,23.04,23.07,23.03,23.07,1409545,0
+SCHI.US,D,20260115,000000,23.065,23.08,23.02,23.02,2019892,0
+SCHI.US,D,20260116,000000,23.02,23.0299,22.96,22.97,3120891,0
+SCHI.US,D,20260120,000000,22.9,22.929,22.875,22.89,1996701,0
+SCHI.US,D,20260121,000000,22.9241,22.9968,22.91,22.98,2691853,0
+SCHI.US,D,20260122,000000,22.9701,23,22.9568,22.99,2607490,0
+SCHI.US,D,20260123,000000,22.981,23.01,22.96,23.01,1481389,0
+SCHI.US,D,20260126,000000,23.03,23.04,23.01,23.03,2003758,0
+SCHI.US,D,20260127,000000,23.0101,23.04,23.01,23.02,3115684,0
+SCHI.US,D,20260128,000000,23.02,23.02,22.97,23,2247613,0
+SCHI.US,D,20260129,000000,22.985,23.03,22.97,23.03,3617166,0
+SCHI.US,D,20260130,000000,23.015,23.03,23,23.02,5732705,0
+SCHI.US,D,20260202,000000,22.93,22.93,22.875,22.9,2355490,0
+SCHI.US,D,20260203,000000,22.89,22.9,22.87,22.89,2160362,0
+SCHI.US,D,20260204,000000,22.87,22.9,22.8517,22.89,3557064,0
+SCHI.US,D,20260205,000000,22.9269,22.987,22.91,22.97,2900088,0
+SCHI.US,D,20260206,000000,22.98,23,22.95,23,2498026,0
+SCHI.US,D,20260209,000000,22.97,23,22.96,23,2516526,0
+SCHI.US,D,20260210,000000,23.05,23.07,23.0201,23.04,2570376,0
+SCHI.US,D,20260211,000000,22.99,23.04,22.98,23.01,4178877,0
+SCHI.US,D,20260212,000000,23.04,23.1,23.04,23.1,3888792,0
+SCHI.US,D,20260213,000000,23.155,23.16,23.13,23.16,3231877,0
+SCHI.US,D,20260217,000000,23.15,23.18,23.14,23.16,4624059,0
+SCHI.US,D,20260218,000000,23.1499,23.1699,23.1499,23.15,2089506,0
diff --git a/daily/us/nyse etfs/1/schk.us.txt b/daily/us/nyse etfs/1/schk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20cc41700d848bd7bd1fd974945d100a6ec1b6d8
--- /dev/null
+++ b/daily/us/nyse etfs/1/schk.us.txt	
@@ -0,0 +1,2099 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCHK.US,D,20171012,000000,11.1914,11.1914,11.1622,11.1708,2331757.2287126,0
+SCHK.US,D,20171013,000000,11.2053,11.2149,11.1756,11.1794,2146725.7375534,0
+SCHK.US,D,20171016,000000,11.2283,11.2283,11.1775,11.1958,1568144.1846999,0
+SCHK.US,D,20171017,000000,11.2004,11.2053,11.1837,11.201,722064.2815628,0
+SCHK.US,D,20171018,000000,11.2332,11.2332,11.2004,11.2053,923470.11160243,0
+SCHK.US,D,20171019,000000,11.1837,11.2105,11.1517,11.2099,839109.16685557,0
+SCHK.US,D,20171020,000000,11.2609,11.269,11.2398,11.269,576764.7342301,0
+SCHK.US,D,20171023,000000,11.3307,11.3307,11.2235,11.2283,723031.16319799,0
+SCHK.US,D,20171024,000000,11.2609,11.2609,11.2235,11.2465,398067.04868579,0
+SCHK.US,D,20171025,000000,11.2332,11.2374,11.1344,11.191,529661.10104669,0
+SCHK.US,D,20171026,000000,11.2465,11.2465,11.203,11.2099,360429.66701948,0
+SCHK.US,D,20171027,000000,11.2867,11.3001,11.2288,11.2911,393236.81710423,0
+SCHK.US,D,20171030,000000,11.2957,11.2957,11.2465,11.2651,263526.40887931,0
+SCHK.US,D,20171031,000000,11.2867,11.2911,11.2562,11.2776,273151.37098883,0
+SCHK.US,D,20171101,000000,11.3216,11.3307,11.2733,11.2911,285747.9801111,0
+SCHK.US,D,20171102,000000,11.3096,11.3096,11.2421,11.2957,335251.06685578,0
+SCHK.US,D,20171103,000000,11.3174,11.3265,11.2791,11.3265,328785.69851317,0
+SCHK.US,D,20171106,000000,11.3346,11.3576,11.3265,11.3485,462219.54076745,0
+SCHK.US,D,20171107,000000,11.3618,11.3671,11.315,11.3346,458318.60147031,0
+SCHK.US,D,20171108,000000,11.3393,11.358,11.3135,11.3485,206451.15623983,0
+SCHK.US,D,20171109,000000,11.3096,11.3221,11.235,11.305,432659.6929349,0
+SCHK.US,D,20171110,000000,11.305,11.3174,11.2824,11.305,327108.79580675,0
+SCHK.US,D,20171113,000000,11.2824,11.3307,11.269,11.3216,356257.24907745,0
+SCHK.US,D,20171114,000000,11.2957,11.3001,11.2556,11.2957,233553.07818762,0
+SCHK.US,D,20171115,000000,11.269,11.2733,11.2053,11.2465,309082.61378694,0
+SCHK.US,D,20171116,000000,11.2867,11.3523,11.2867,11.3346,233772.34940079,0
+SCHK.US,D,20171117,000000,11.3265,11.3265,11.3096,11.3135,280165.96151299,0
+SCHK.US,D,20171120,000000,11.3307,11.3393,11.3135,11.3346,559454.83817331,0
+SCHK.US,D,20171121,000000,11.3758,11.4069,11.3744,11.4059,391027.39859439,0
+SCHK.US,D,20171122,000000,11.4164,11.4183,11.3896,11.3979,290377.73515488,0
+SCHK.US,D,20171124,000000,11.4207,11.4299,11.4128,11.4237,163373.76018967,0
+SCHK.US,D,20171127,000000,11.4342,11.4391,11.4031,11.4164,439417.42289506,0
+SCHK.US,D,20171128,000000,11.4391,11.531,11.4342,11.5271,284785.27507044,0
+SCHK.US,D,20171129,000000,11.5452,11.5678,11.4912,11.5271,334029.41295383,0
+SCHK.US,D,20171130,000000,11.5769,11.6616,11.5414,11.6253,369062.68792657,0
+SCHK.US,D,20171201,000000,11.6214,11.6301,11.4256,11.5999,349900.4721928,0
+SCHK.US,D,20171204,000000,11.6965,11.7057,11.586,11.586,637369.20925299,0
+SCHK.US,D,20171205,000000,11.6042,11.6214,11.5271,11.5414,206847.9327208,0
+SCHK.US,D,20171206,000000,11.5501,11.5501,11.5136,11.5271,349303.21917408,0
+SCHK.US,D,20171207,000000,11.5452,11.5864,11.5247,11.5721,238734.14371024,0
+SCHK.US,D,20171208,000000,11.6214,11.6391,11.6089,11.6391,171896.10134153,0
+SCHK.US,D,20171211,000000,11.6479,11.6706,11.6371,11.6706,274700.8875619,0
+SCHK.US,D,20171212,000000,11.6928,11.7115,11.6746,11.6785,441301.06703106,0
+SCHK.US,D,20171213,000000,11.7239,11.7239,11.6746,11.6746,317162.23591791,0
+SCHK.US,D,20171214,000000,11.7101,11.7101,11.6347,11.6347,297567.7426496,0
+SCHK.US,D,20171215,000000,11.7196,11.7602,11.6794,11.7288,256620.40981309,0
+SCHK.US,D,20171218,000000,11.8384,11.8384,11.8044,11.812,475002.00834661,0
+SCHK.US,D,20171219,000000,11.8518,11.8518,11.766,11.7729,282684.44801853,0
+SCHK.US,D,20171220,000000,11.8201,11.8307,11.7412,11.7637,476371.93135462,0
+SCHK.US,D,20171221,000000,11.7982,11.8201,11.7771,11.7857,284156.69759269,0
+SCHK.US,D,20171222,000000,11.7982,11.7982,11.7611,11.7808,200474.449458,0
+SCHK.US,D,20171226,000000,11.8024,11.8024,11.7637,11.7729,236984.15059941,0
+SCHK.US,D,20171227,000000,11.788,11.7958,11.767,11.779,257480.78828762,0
+SCHK.US,D,20171228,000000,11.8096,11.8096,11.7833,11.8049,225962.11761741,0
+SCHK.US,D,20171229,000000,11.8404,11.8404,11.757,11.757,301738.07229436,0
+SCHK.US,D,20180102,000000,11.8182,11.8404,11.788,11.8404,384733.27062777,0
+SCHK.US,D,20180103,000000,11.8863,11.9217,11.859,11.913,483275.84212356,0
+SCHK.US,D,20180104,000000,11.9528,11.9868,11.9441,11.9643,458318.60147031,0
+SCHK.US,D,20180105,000000,12.0069,12.042,11.9834,12.0376,370706.1778767,0
+SCHK.US,D,20180108,000000,12.042,12.0745,12.0251,12.0653,439292.12505895,0
+SCHK.US,D,20180109,000000,12.0969,12.1237,12.0745,12.0825,368532.26042043,0
+SCHK.US,D,20180110,000000,12.0653,12.0874,12.0213,12.0745,417951.81527437,0
+SCHK.US,D,20180111,000000,12.1018,12.1625,12.096,12.1625,418791.31077623,0
+SCHK.US,D,20180112,000000,12.1947,12.2405,12.174,12.2334,452387.83722838,0
+SCHK.US,D,20180116,000000,12.3024,12.3277,12.1625,12.1889,677857.11669048,0
+SCHK.US,D,20180117,000000,12.2443,12.3234,12.2042,12.2928,230604.40244481,0
+SCHK.US,D,20180118,000000,12.3067,12.3114,12.2661,12.2842,377528.6450522,0
+SCHK.US,D,20180119,000000,12.3197,12.3374,12.2904,12.3374,198851.84248055,0
+SCHK.US,D,20180122,000000,12.3374,12.4413,12.333,12.4407,482283.90092113,0
+SCHK.US,D,20180123,000000,12.4508,12.4809,12.4326,12.4724,520693.95257668,0
+SCHK.US,D,20180124,000000,12.5079,12.5298,12.3958,12.4681,316857.34451674,0
+SCHK.US,D,20180125,000000,12.5116,12.5116,12.4317,12.4593,304931.07881756,0
+SCHK.US,D,20180126,000000,12.4939,12.5978,12.4895,12.5917,705422.64063183,0
+SCHK.US,D,20180129,000000,12.5978,12.5978,12.5164,12.5302,540204.91395425,0
+SCHK.US,D,20180130,000000,12.4413,12.4551,12.365,12.3908,598524.79176563,0
+SCHK.US,D,20180131,000000,12.4317,12.4593,12.3378,12.3952,456115.44785227,0
+SCHK.US,D,20180201,000000,12.3867,12.4504,12.356,12.3908,367197.838466,0
+SCHK.US,D,20180202,000000,12.3277,12.3277,12.1151,12.1199,1058069.2237324,0
+SCHK.US,D,20180205,000000,12.0376,12.1328,11.6138,11.6501,1328647.8124867,0
+SCHK.US,D,20180206,000000,11.4739,11.859,11.4069,11.8049,1077095.7001438,0
+SCHK.US,D,20180207,000000,11.8226,11.9748,11.779,11.779,737089.58040808,0
+SCHK.US,D,20180208,000000,11.788,11.788,11.3528,11.3528,470232.33738587,0
+SCHK.US,D,20180209,000000,11.4826,11.5908,11.1388,11.496,1020233.4538256,0
+SCHK.US,D,20180212,000000,11.6138,11.7248,11.5271,11.6622,758108.29241335,0
+SCHK.US,D,20180213,000000,11.5956,11.7191,11.5908,11.7019,300620.83325583,0
+SCHK.US,D,20180214,000000,11.6306,11.8815,11.6306,11.8542,500583.64988311,0
+SCHK.US,D,20180215,000000,11.9528,12.0117,11.8404,12.0117,619998.7525754,0
+SCHK.US,D,20180216,000000,12.0166,12.1148,11.9967,12.0117,1777621.2836815,0
+SCHK.US,D,20180220,000000,11.9447,12.042,11.9447,11.9447,571088.74225492,0
+SCHK.US,D,20180221,000000,11.9888,12.0874,11.8765,11.8765,1537452.4797479,0
+SCHK.US,D,20180222,000000,11.9178,11.9977,11.8815,11.8815,299532.83037907,0
+SCHK.US,D,20180223,000000,11.9714,12.0825,11.9351,12.0825,114463.74986919,0
+SCHK.US,D,20180226,000000,12.1371,12.2133,12.106,12.2133,708243.93024128,0
+SCHK.US,D,20180227,000000,12.2086,12.2583,12.0467,12.0467,329593.869556,0
+SCHK.US,D,20180228,000000,12.1281,12.1328,11.9351,11.9351,398290.49649348,0
+SCHK.US,D,20180301,000000,11.9571,11.9931,11.7019,11.788,538989.52494411,0
+SCHK.US,D,20180302,000000,11.6836,11.8637,11.6515,11.8365,638624.27591122,0
+SCHK.US,D,20180305,000000,11.8001,12.0117,11.7842,11.984,287978.28159366,0
+SCHK.US,D,20180306,000000,12.0467,12.0467,11.9528,12.0213,550201.59297754,0
+SCHK.US,D,20180307,000000,11.9308,12.0371,11.891,12.0294,275816.03830317,0
+SCHK.US,D,20180308,000000,12.0605,12.0869,12.0117,12.0653,208627.1619934,0
+SCHK.US,D,20180309,000000,12.1281,12.275,12.1281,12.2708,638350.70896908,0
+SCHK.US,D,20180312,000000,12.3114,12.3277,12.2554,12.275,400286.90868197,0
+SCHK.US,D,20180313,000000,12.3326,12.342,12.1581,12.1994,246191.45325528,0
+SCHK.US,D,20180314,000000,12.2266,12.2359,12.1041,12.1281,200649.86642854,0
+SCHK.US,D,20180315,000000,12.1581,12.1807,12.0969,12.1281,211300.18249679,0
+SCHK.US,D,20180316,000000,12.165,12.1782,12.1309,12.1391,86129.732533109,0
+SCHK.US,D,20180319,000000,12.0994,12.0994,11.8925,11.9729,309124.37973228,0
+SCHK.US,D,20180320,000000,12.0308,12.0308,11.9685,11.9992,221445.13062612,0
+SCHK.US,D,20180321,000000,12.0137,12.0754,11.9729,11.9768,88121.96812705,0
+SCHK.US,D,20180322,000000,11.8973,11.8973,11.6761,11.6895,386088.57555489,0
+SCHK.US,D,20180323,000000,11.6846,11.7348,11.4299,11.4299,452790.87860116,0
+SCHK.US,D,20180326,000000,11.6186,11.7488,11.4921,11.7488,481964.39143908,0
+SCHK.US,D,20180327,000000,11.7675,11.8024,11.4787,11.5141,218573.72188221,0
+SCHK.US,D,20180328,000000,11.5324,11.5893,11.4697,11.5233,223771.49378297,0
+SCHK.US,D,20180329,000000,11.573,11.7364,11.5237,11.6761,253984.97866051,0
+SCHK.US,D,20180402,000000,11.6405,11.6405,11.2815,11.4027,478007.06811569,0
+SCHK.US,D,20180403,000000,11.4745,11.5548,11.3829,11.5463,227887.52769877,0
+SCHK.US,D,20180404,000000,11.3662,11.686,11.3662,11.6678,198029.05335684,0
+SCHK.US,D,20180405,000000,11.7579,11.7963,11.7004,11.7675,355682.96732869,0
+SCHK.US,D,20180406,000000,11.6449,11.721,11.4299,11.4868,469371.95891132,0
+SCHK.US,D,20180409,000000,11.5821,11.7086,11.5419,11.5463,193445.24085296,0
+SCHK.US,D,20180410,000000,11.6846,11.7579,11.6411,11.7258,218661.43036748,0
+SCHK.US,D,20180411,000000,11.6761,11.7441,11.6362,11.6761,141363.10698195,0
+SCHK.US,D,20180412,000000,11.7258,11.8063,11.7191,11.7627,174372.82190172,0
+SCHK.US,D,20180413,000000,11.8196,11.8647,11.6923,11.7306,181155.61142911,0
+SCHK.US,D,20180416,000000,11.8153,11.8574,11.7729,11.8287,341071.1513425,0
+SCHK.US,D,20180417,000000,11.9198,11.9768,11.8877,11.9505,320624.63278873,0
+SCHK.US,D,20180418,000000,11.9949,12.0041,11.9505,11.9729,163975.18980293,0
+SCHK.US,D,20180419,000000,11.9466,11.9466,11.858,11.902,157330.22789525,0
+SCHK.US,D,20180420,000000,11.9371,11.9371,11.7718,11.8014,206461.59772617,0
+SCHK.US,D,20180423,000000,11.8287,11.8618,11.7675,11.8044,225621.72516269,0
+SCHK.US,D,20180424,000000,11.8556,11.8662,11.5845,11.6583,316249.65001169,0
+SCHK.US,D,20180425,000000,11.6583,11.6979,11.5597,11.6761,235942.09026253,0
+SCHK.US,D,20180426,000000,11.7306,11.8226,11.6979,11.7896,124447.89910885,0
+SCHK.US,D,20180427,000000,11.8416,11.8416,11.7488,11.8092,110717.34456988,0
+SCHK.US,D,20180430,000000,11.824,11.8508,11.6979,11.6979,126976.82710074,0
+SCHK.US,D,20180501,000000,11.6895,11.7306,11.6109,11.7306,374350.25660987,0
+SCHK.US,D,20180502,000000,11.7258,11.756,11.6425,11.6497,93983.818559123,0
+SCHK.US,D,20180503,000000,11.6228,11.6612,11.485,11.6315,233210.59743564,0
+SCHK.US,D,20180504,000000,11.5869,11.8088,11.5735,11.7847,343591.72614532,0
+SCHK.US,D,20180507,000000,11.8196,11.8723,11.8063,11.824,317103.76359439,0
+SCHK.US,D,20180508,000000,11.824,11.8351,11.7718,11.8287,90431.624905773,0
+SCHK.US,D,20180509,000000,11.8647,11.9523,11.837,11.9298,186255.23335826,0
+SCHK.US,D,20180510,000000,11.9591,12.0581,11.9591,12.0395,233097.82938313,0
+SCHK.US,D,20180511,000000,12.0629,12.0944,12.0395,12.0721,136731.2636409,0
+SCHK.US,D,20180514,000000,12.1174,12.1338,12.0567,12.0803,232241.62750315,0
+SCHK.US,D,20180515,000000,12.0137,12.04,11.9596,12.0041,163833.18558869,0
+SCHK.US,D,20180516,000000,11.9908,12.0721,11.9908,12.049,152865.44833566,0
+SCHK.US,D,20180517,000000,12.0443,12.0994,12.0137,12.0443,147989.27421422,0
+SCHK.US,D,20180518,000000,12.0395,12.049,12.0087,12.0237,178912.78016297,0
+SCHK.US,D,20180521,000000,12.0994,12.1371,12.0807,12.1108,146811.47455491,0
+SCHK.US,D,20180522,000000,12.1439,12.1481,12.0605,12.0677,418870.6660724,0
+SCHK.US,D,20180523,000000,12.027,12.1041,12.0087,12.1041,116478.95673308,0
+SCHK.US,D,20180524,000000,12.0898,12.0964,11.9972,12.0803,143261.36919882,0
+SCHK.US,D,20180525,000000,12.0898,12.0898,12.029,12.0581,90630.013146262,0
+SCHK.US,D,20180529,000000,11.9858,12.0083,11.8743,11.9326,251821.50269058,0
+SCHK.US,D,20180530,000000,11.9992,12.1014,11.9815,12.0849,156643.17809399,0
+SCHK.US,D,20180531,000000,12.0754,12.0754,11.9815,11.9992,118865.88051073,0
+SCHK.US,D,20180601,000000,12.0677,12.1367,12.0677,12.1218,136733.35193817,0
+SCHK.US,D,20180604,000000,12.1481,12.1812,12.1481,12.1782,241833.17685636,0
+SCHK.US,D,20180605,000000,12.1879,12.2062,12.1539,12.1879,93958.758991906,0
+SCHK.US,D,20180606,000000,12.221,12.287,12.1912,12.287,118084.85733239,0
+SCHK.US,D,20180607,000000,12.3095,12.3286,12.2449,12.2847,125498.3126348,0
+SCHK.US,D,20180608,000000,12.2563,12.3263,12.2563,12.3225,184333.99987144,0
+SCHK.US,D,20180611,000000,12.345,12.3727,12.3382,12.345,216445.74696585,0
+SCHK.US,D,20180612,000000,12.377,12.379,12.3354,12.368,242735.32127627,0
+SCHK.US,D,20180613,000000,12.3899,12.3899,12.3221,12.3221,255906.21214733,0
+SCHK.US,D,20180614,000000,12.377,12.377,12.3263,12.3522,113559.51715202,0
+SCHK.US,D,20180615,000000,12.3406,12.3593,12.2822,12.3436,153849.03634903,0
+SCHK.US,D,20180618,000000,12.2732,12.3306,12.2473,12.3263,137336.8698487,0
+SCHK.US,D,20180619,000000,12.2732,12.2822,12.1927,12.2822,251030.03802589,0
+SCHK.US,D,20180620,000000,12.3406,12.3406,12.2956,12.3071,250988.27208052,0
+SCHK.US,D,20180621,000000,12.3095,12.3095,12.2128,12.229,246260.36706514,0
+SCHK.US,D,20180622,000000,12.3049,12.3049,12.2383,12.2383,88850.783873683,0
+SCHK.US,D,20180625,000000,12.2114,12.2114,12.0041,12.0721,345276.98204083,0
+SCHK.US,D,20180626,000000,12.1041,12.1357,12.0629,12.0994,240110.33161003,0
+SCHK.US,D,20180627,000000,12.152,12.1947,11.9903,11.9903,93315.563433274,0
+SCHK.US,D,20180628,000000,12.0179,12.0831,11.9586,12.0629,79620.509947866,0
+SCHK.US,D,20180629,000000,12.1128,12.1745,12.0778,12.0778,164952.51292449,0
+SCHK.US,D,20180702,000000,12.0346,12.1128,11.9987,12.1128,191705.68922848,0
+SCHK.US,D,20180703,000000,12.1353,12.1535,12.0615,12.0615,110913.6445131,0
+SCHK.US,D,20180705,000000,12.1309,12.1655,12.0721,12.1655,122929.70699481,0
+SCHK.US,D,20180706,000000,12.1698,12.2784,12.1476,12.2708,123253.39307139,0
+SCHK.US,D,20180709,000000,12.3153,12.3742,12.3153,12.3742,190630.21613531,0
+SCHK.US,D,20180710,000000,12.4047,12.4278,12.382,12.4159,197995.64060055,0
+SCHK.US,D,20180711,000000,12.382,12.382,12.3153,12.3326,82982.668549803,0
+SCHK.US,D,20180712,000000,12.4002,12.4369,12.3608,12.4369,286593.74050477,0
+SCHK.US,D,20180713,000000,12.4369,12.4618,12.4082,12.4466,133671.90814286,0
+SCHK.US,D,20180716,000000,12.4321,12.4466,12.4092,12.423,133486.04968599,0
+SCHK.US,D,20180717,000000,12.4002,12.4949,12.3976,12.4796,199966.99322181,0
+SCHK.US,D,20180718,000000,12.4901,12.5172,12.4638,12.5126,611422.11569455,0
+SCHK.US,D,20180719,000000,12.4901,12.4949,12.4508,12.4733,157812.62456423,0
+SCHK.US,D,20180720,000000,12.4686,12.4819,12.4471,12.4517,108409.77608843,0
+SCHK.US,D,20180723,000000,12.4466,12.48,12.4278,12.4686,83147.644033999,0
+SCHK.US,D,20180724,000000,12.5172,12.5601,12.469,12.5089,187683.62868976,0
+SCHK.US,D,20180725,000000,12.5089,12.6265,12.4901,12.6079,234701.64168518,0
+SCHK.US,D,20180726,000000,12.5719,12.6228,12.5719,12.5902,86497.272852326,0
+SCHK.US,D,20180727,000000,12.6122,12.6165,12.4704,12.5039,173857.01247645,0
+SCHK.US,D,20180730,000000,12.5271,12.5271,12.4052,12.4278,542228.47400722,0
+SCHK.US,D,20180731,000000,12.4733,12.5298,12.4541,12.4973,244027.97728534,0
+SCHK.US,D,20180801,000000,12.5089,12.5317,12.4508,12.4819,190623.95124351,0
+SCHK.US,D,20180802,000000,12.4278,12.5585,12.4096,12.5571,151860.97734962,0
+SCHK.US,D,20180803,000000,12.5671,12.6079,12.5581,12.6079,169582.26796828,0
+SCHK.US,D,20180806,000000,12.6079,12.6652,12.5955,12.6578,488538.35123965,0
+SCHK.US,D,20180807,000000,12.6845,12.7123,12.6845,12.694,275494.44052383,0
+SCHK.US,D,20180808,000000,12.6988,12.7074,12.6697,12.694,209610.75000675,0
+SCHK.US,D,20180809,000000,12.6988,12.7123,12.6715,12.6758,105880.84809654,0
+SCHK.US,D,20180810,000000,12.6305,12.6326,12.5653,12.5988,204947.58220667,0
+SCHK.US,D,20180813,000000,12.6035,12.6362,12.5317,12.5451,184229.58500802,0
+SCHK.US,D,20180814,000000,12.5902,12.6352,12.5657,12.6218,121630.78609394,0
+SCHK.US,D,20180815,000000,12.5768,12.5768,12.4584,12.5317,186890.07572781,0
+SCHK.US,D,20180816,000000,12.6035,12.6591,12.6035,12.6193,281604.79833084,0
+SCHK.US,D,20180817,000000,12.617,12.6936,12.6012,12.6624,305991.93382985,0
+SCHK.US,D,20180820,000000,12.7032,12.7128,12.6758,12.6988,213472.0116558,0
+SCHK.US,D,20180821,000000,12.7247,12.7798,12.7247,12.7391,216944.85001297,0
+SCHK.US,D,20180822,000000,12.7295,12.7525,12.7123,12.7391,930484.70212661,0
+SCHK.US,D,20180823,000000,12.7074,12.762,12.7032,12.7123,884634.04730417,0
+SCHK.US,D,20180824,000000,12.7439,12.7887,12.7439,12.7887,377148.57494938,0
+SCHK.US,D,20180827,000000,12.8563,12.8914,12.8373,12.887,261381.72758476,0
+SCHK.US,D,20180828,000000,12.901,12.9167,12.8717,12.8822,218103.85499686,0
+SCHK.US,D,20180829,000000,12.9053,12.9742,12.8918,12.9633,311626.15985969,0
+SCHK.US,D,20180830,000000,12.9469,12.956,12.8942,12.9057,138479.16845446,0
+SCHK.US,D,20180831,000000,12.901,12.9292,12.8751,12.9143,147834.74021637,0
+SCHK.US,D,20180904,000000,12.901,12.9034,12.8431,12.8918,144748.23685384,0
+SCHK.US,D,20180905,000000,12.887,12.887,12.8022,12.8563,144121.74767336,0
+SCHK.US,D,20180906,000000,12.8431,12.8828,12.7683,12.8156,83632.129000239,0
+SCHK.US,D,20180907,000000,12.7798,12.834,12.761,12.7887,198845.57758874,0
+SCHK.US,D,20180910,000000,12.8431,12.8431,12.8041,12.8156,202431.18399839,0
+SCHK.US,D,20180911,000000,12.7937,12.8751,12.7937,12.8563,140233.33815981,0
+SCHK.US,D,20180912,000000,12.8612,12.8788,12.8204,12.8612,115750.14098645,0
+SCHK.US,D,20180913,000000,12.9053,12.9426,12.901,12.9235,108558.04519448,0
+SCHK.US,D,20180914,000000,12.9426,12.9513,12.901,12.933,261413.05204379,0
+SCHK.US,D,20180917,000000,12.9469,12.9469,12.8435,12.8521,122311.5710034,0
+SCHK.US,D,20180918,000000,12.887,12.9508,12.887,12.933,145161.71971296,0
+SCHK.US,D,20180919,000000,12.9426,12.9531,12.922,12.933,78369.619884164,0
+SCHK.US,D,20180920,000000,12.9652,13.0461,12.9652,13.0321,164113.01742264,0
+SCHK.US,D,20180921,000000,13.082,13.082,13.0192,13.0278,182865.92689183,0
+SCHK.US,D,20180924,000000,12.9905,12.9949,12.9545,12.9742,165528.88297054,0
+SCHK.US,D,20180925,000000,13.0144,13.0144,12.9609,12.9698,178008.5474458,0
+SCHK.US,D,20180926,000000,12.9905,13.0236,12.9187,12.9283,117184.80120976,0
+SCHK.US,D,20180927,000000,12.9652,13.0168,12.9498,12.9652,85089.760493502,0
+SCHK.US,D,20180928,000000,12.9652,12.9833,12.935,12.9652,75899.164215786,0
+SCHK.US,D,20181001,000000,13.0192,13.0532,12.9742,12.9986,407161.58328916,0
+SCHK.US,D,20181002,000000,12.9953,13.0217,12.9717,12.9876,337594.1363908,0
+SCHK.US,D,20181003,000000,13.0282,13.0552,12.9819,12.9905,109000.76421536,0
+SCHK.US,D,20181004,000000,12.9833,12.9833,12.8133,12.8914,357401.63598049,0
+SCHK.US,D,20181005,000000,12.9048,12.9196,12.7429,12.8152,441551.66270325,0
+SCHK.US,D,20181008,000000,12.7927,12.82,12.7022,12.8057,581778.73597127,0
+SCHK.US,D,20181009,000000,12.7975,12.8467,12.7602,12.7832,185891.86963358,0
+SCHK.US,D,20181010,000000,12.7649,12.7649,12.3627,12.3713,782601.93107308,0
+SCHK.US,D,20181011,000000,12.3345,12.4072,12.0351,12.1184,812681.76492544,0
+SCHK.US,D,20181012,000000,12.3207,12.3436,12.1184,12.2672,673538.51793966,0
+SCHK.US,D,20181015,000000,12.2712,12.3168,12.2138,12.223,235536.9605925,0
+SCHK.US,D,20181016,000000,12.3123,12.4929,12.2985,12.4838,360761.70628515,0
+SCHK.US,D,20181017,000000,12.4838,12.4997,12.3675,12.4796,347709.84835837,0
+SCHK.US,D,20181018,000000,12.4442,12.449,12.2383,12.2985,246431.60744113,0
+SCHK.US,D,20181019,000000,12.3392,12.3996,12.2631,12.2803,181625.47831447,0
+SCHK.US,D,20181022,000000,12.2985,12.3248,12.2027,12.223,150365.75650553,0
+SCHK.US,D,20181023,000000,12.0639,12.2032,11.9412,12.1573,413006.72734308,0
+SCHK.US,D,20181024,000000,12.1362,12.1568,11.7742,11.7742,372086.54237106,0
+SCHK.US,D,20181025,000000,11.8771,12.0639,11.8547,12.0041,294184.70107499,0
+SCHK.US,D,20181026,000000,11.8317,11.9322,11.6702,11.7923,860474.53620737,0
+SCHK.US,D,20181029,000000,11.9461,12.0064,11.5587,11.7125,411469.74055363,0
+SCHK.US,D,20181030,000000,11.7048,11.9102,11.6866,11.9102,369411.43357039,0
+SCHK.US,D,20181031,000000,12.0351,12.1443,12.0227,12.0351,444176.65236949,0
+SCHK.US,D,20181101,000000,12.0859,12.1779,12.0447,12.1755,629479.62217341,0
+SCHK.US,D,20181102,000000,12.2359,12.2493,12.0041,12.0907,406681.27491745,0
+SCHK.US,D,20181105,000000,12.1362,12.1893,12.0773,12.1669,301990.75626384,0
+SCHK.US,D,20181106,000000,12.1755,12.2449,12.1736,12.2401,185835.48560733,0
+SCHK.US,D,20181107,000000,12.3392,12.4895,12.3234,12.4881,741090.75797411,0
+SCHK.US,D,20181108,000000,12.4662,12.4944,12.4159,12.4614,163920.89407396,0
+SCHK.US,D,20181109,000000,12.4393,12.4393,12.2718,12.3484,286808.83512341,0
+SCHK.US,D,20181112,000000,12.3168,12.3168,12.0907,12.1046,234647.3459562,0
+SCHK.US,D,20181113,000000,12.1407,12.2315,12.0557,12.0907,387187.01991801,0
+SCHK.US,D,20181114,000000,12.1669,12.1849,11.9365,11.9992,481216.78101706,0
+SCHK.US,D,20181115,000000,11.9365,12.1407,11.8686,12.1319,326766.31505476,0
+SCHK.US,D,20181116,000000,12.0954,12.1899,12.0711,12.162,1635984.6097574,0
+SCHK.US,D,20181119,000000,12.1496,12.1496,11.9126,11.9542,213808.22751601,0
+SCHK.US,D,20181120,000000,11.7923,11.8542,11.6937,11.7378,5833952.8688663,0
+SCHK.US,D,20181121,000000,11.7958,11.8791,11.7876,11.7876,192776.98572711,0
+SCHK.US,D,20181123,000000,11.7186,11.79,11.7186,11.7234,147337.72546652,0
+SCHK.US,D,20181126,000000,11.8365,11.9102,11.8139,11.9058,373953.4801289,0
+SCHK.US,D,20181127,000000,11.8686,11.9322,11.8307,11.9322,367993.47972521,0
+SCHK.US,D,20181128,000000,12.0087,12.2042,11.9412,12.2042,385409.87894271,0
+SCHK.US,D,20181129,000000,12.1849,12.2539,12.1228,12.1849,373569.23343153,0
+SCHK.US,D,20181130,000000,12.1849,12.2852,12.1755,12.2803,263902.30238758,0
+SCHK.US,D,20181203,000000,12.4881,12.4881,12.3392,12.4183,870834.57895534,0
+SCHK.US,D,20181204,000000,12.3757,12.3976,12.0041,12.0227,501669.56446262,0
+SCHK.US,D,20181206,000000,11.8498,11.9987,11.6761,11.9962,557063.73780112,0
+SCHK.US,D,20181207,000000,11.9729,12.0495,11.6818,11.7378,623866.27911626,0
+SCHK.US,D,20181210,000000,11.6999,11.7685,11.5098,11.7329,2229355.4838649,0
+SCHK.US,D,20181211,000000,11.9102,11.9274,11.6698,11.7282,552776.46350932,0
+SCHK.US,D,20181212,000000,11.8642,11.95,11.8001,11.8001,616768.15670137,0
+SCHK.US,D,20181213,000000,11.8503,11.8599,11.7378,11.7928,546223.38668146,0
+SCHK.US,D,20181214,000000,11.6952,11.7258,11.5486,11.5779,870515.06947329,0
+SCHK.US,D,20181217,000000,11.5324,11.5753,11.2685,11.3322,2040047.1599004,0
+SCHK.US,D,20181218,000000,11.4284,11.459,11.2646,11.3322,1035024.8633769,0
+SCHK.US,D,20181219,000000,11.3456,11.5089,11.0861,11.1507,943091.75273524,0
+SCHK.US,D,20181220,000000,11.0909,11.1681,10.8673,10.9677,2058250.847188,0
+SCHK.US,D,20181221,000000,10.995,11.1368,10.7169,10.7408,1679195.6568327,0
+SCHK.US,D,20181224,000000,10.6675,10.7064,10.4722,10.4755,2060230.5529983,0
+SCHK.US,D,20181226,000000,10.5401,10.9861,10.454,10.9861,2812531.2907088,0
+SCHK.US,D,20181227,000000,10.8178,11.077,10.6765,11.0732,10542476.397315,0
+SCHK.US,D,20181228,000000,11.1459,11.2178,11.006,11.0645,1795039.7711962,0
+SCHK.US,D,20181231,000000,11.1507,11.1723,11.0534,11.1603,2872768.2254123,0
+SCHK.US,D,20190102,000000,11.0133,11.2133,10.9903,11.1775,495525.79389932,0
+SCHK.US,D,20190103,000000,11.0817,11.0817,10.8991,10.9135,655725.34224121,0
+SCHK.US,D,20190104,000000,11.0645,11.3044,11.0574,11.2771,546676.54718867,0
+SCHK.US,D,20190107,000000,11.3006,11.4465,11.2604,11.3676,1198724.3979404,0
+SCHK.US,D,20190108,000000,11.4864,11.5046,11.3676,11.4816,792573.55052911,0
+SCHK.US,D,20190109,000000,11.5324,11.5874,11.4729,11.5463,386380.93717246,0
+SCHK.US,D,20190110,000000,11.4644,11.6056,11.447,11.6012,661273.94808302,0
+SCHK.US,D,20190111,000000,11.5371,11.6012,11.5161,11.5965,573135.27357782,0
+SCHK.US,D,20190114,000000,11.5185,11.5706,11.4864,11.5371,610342.46600685,0
+SCHK.US,D,20190115,000000,11.5275,11.664,11.5275,11.6501,385706.41715478,0
+SCHK.US,D,20190116,000000,11.6818,11.7282,11.6712,11.6914,330821.78834975,0
+SCHK.US,D,20190117,000000,11.6501,11.8182,11.6501,11.7737,337798.7895231,0
+SCHK.US,D,20190118,000000,11.8691,11.9528,11.8321,11.9375,561868.90981544,0
+SCHK.US,D,20190122,000000,11.8691,11.8691,11.6999,11.7742,934535.99882708,0
+SCHK.US,D,20190123,000000,11.8143,11.846,11.6698,11.788,526376.20944368,0
+SCHK.US,D,20190124,000000,11.788,11.8312,11.7492,11.8143,581534.40519087,0
+SCHK.US,D,20190125,000000,11.8829,11.9471,11.8781,11.9198,538722.22289378,0
+SCHK.US,D,20190128,000000,11.8143,11.8321,11.7474,11.8321,536022.05452589,0
+SCHK.US,D,20190129,000000,11.8413,11.8551,11.779,11.8143,372756.88579417,0
+SCHK.US,D,20190130,000000,11.8877,12.0323,11.8551,11.9962,272458.05629577,0
+SCHK.US,D,20190131,000000,11.9962,12.1184,11.983,12.0926,617599.29901414,0
+SCHK.US,D,20190201,000000,12.1199,12.1525,12.0745,12.1157,996431.04156174,0
+SCHK.US,D,20190204,000000,12.1065,12.1937,12.0845,12.1922,390922.98373097,0
+SCHK.US,D,20190205,000000,12.229,12.2607,12.2018,12.2522,765592.74982289,0
+SCHK.US,D,20190206,000000,12.2473,12.2622,12.2018,12.229,492092.63319027,0
+SCHK.US,D,20190207,000000,12.1688,12.1779,12.0462,12.1247,1406944.3419665,0
+SCHK.US,D,20190208,000000,12.0653,12.1381,12.0223,12.1381,1821627.972016,0
+SCHK.US,D,20190211,000000,12.1779,12.1779,12.1247,12.151,1399547.5930422,0
+SCHK.US,D,20190212,000000,12.2383,12.3187,12.2272,12.3057,574941.65071489,0
+SCHK.US,D,20190213,000000,12.3277,12.377,12.3187,12.3374,502005.78032281,0
+SCHK.US,D,20190214,000000,12.3014,12.37,12.2563,12.3187,714546.41139697,0
+SCHK.US,D,20190215,000000,12.4057,12.4517,12.3967,12.4517,351366.45687513,0
+SCHK.US,D,20190219,000000,12.4239,12.5034,12.4191,12.4748,511492.91481261,0
+SCHK.US,D,20190220,000000,12.4833,12.5099,12.4427,12.4871,373811.47591467,0
+SCHK.US,D,20190221,000000,12.4791,12.4791,12.4057,12.4475,224446.01380063,0
+SCHK.US,D,20190222,000000,12.4919,12.5332,12.4733,12.5289,324467.09976237,0
+SCHK.US,D,20190225,000000,12.5926,12.6285,12.5427,12.547,557186.94733994,0
+SCHK.US,D,20190226,000000,12.5241,12.5744,12.5222,12.5332,353544.55092597,0
+SCHK.US,D,20190227,000000,12.5099,12.5519,12.4604,12.5427,344335.15997284,0
+SCHK.US,D,20190228,000000,12.538,12.547,12.4969,12.5011,294637.86158222,0
+SCHK.US,D,20190301,000000,12.5834,12.606,12.5144,12.5878,259097.13037329,0
+SCHK.US,D,20190304,000000,12.6472,12.6606,12.4239,12.5332,297617.86178404,0
+SCHK.US,D,20190305,000000,12.5332,12.547,12.4919,12.5192,292608.03663744,0
+SCHK.US,D,20190306,000000,12.5332,12.5332,12.4191,12.4331,318421.47917069,0
+SCHK.US,D,20190307,000000,12.4239,12.4239,12.2928,12.3326,631805.98533027,0
+SCHK.US,D,20190308,000000,12.2563,12.3153,12.2206,12.3057,518918.89989864,0
+SCHK.US,D,20190311,000000,12.3512,12.4919,12.3474,12.4919,648890.34528211,0
+SCHK.US,D,20190312,000000,12.5059,12.5561,12.5059,12.5241,327467.9829369,0
+SCHK.US,D,20190313,000000,12.5791,12.6563,12.5565,12.6102,314890.16849002,0
+SCHK.US,D,20190314,000000,12.6247,12.6332,12.5858,12.6016,185279.99853397,0
+SCHK.US,D,20190315,000000,12.638,12.7022,12.6295,12.6611,246542.28719634,0
+SCHK.US,D,20190318,000000,12.6879,12.7285,12.6702,12.7152,211308.53568586,0
+SCHK.US,D,20190319,000000,12.7473,12.7956,12.6707,12.7152,480498.40675676,0
+SCHK.US,D,20190320,000000,12.7152,12.7544,12.6111,12.6702,278037.98659661,0
+SCHK.US,D,20190321,000000,12.6326,12.8296,12.606,12.8115,358961.59403989,0
+SCHK.US,D,20190322,000000,12.7563,12.7693,12.5555,12.5555,289590.44708476,0
+SCHK.US,D,20190325,000000,12.5461,12.5968,12.4862,12.5509,320240.38609136,0
+SCHK.US,D,20190326,000000,12.6241,12.6837,12.5787,12.6418,859267.50038631,0
+SCHK.US,D,20190327,000000,12.6326,12.6682,12.5002,12.5739,283864.33597512,0
+SCHK.US,D,20190328,000000,12.6012,12.6482,12.5581,12.6326,107946.17409487,0
+SCHK.US,D,20190329,000000,12.7113,12.721,12.6558,12.7199,352306.19064588,0
+SCHK.US,D,20190401,000000,12.816,12.8756,12.7995,12.867,416991.19853095,0
+SCHK.US,D,20190402,000000,12.8621,12.8756,12.8277,12.8713,280040.66367689,0
+SCHK.US,D,20190403,000000,12.9254,12.9488,12.8626,12.8976,199114.96793635,0
+SCHK.US,D,20190404,000000,12.8976,12.9301,12.867,12.9157,208067.49832549,0
+SCHK.US,D,20190405,000000,12.9628,12.9857,12.9535,12.9857,351224.4526609,0
+SCHK.US,D,20190408,000000,12.9717,12.998,12.9301,12.998,287249.46584702,0
+SCHK.US,D,20190409,000000,12.9397,12.9717,12.9066,12.9157,974420.38835402,0
+SCHK.US,D,20190410,000000,12.935,12.9809,12.9301,12.9717,237752.64399413,0
+SCHK.US,D,20190411,000000,13.0029,13.0029,12.9488,12.9857,220743.46274398,0
+SCHK.US,D,20190412,000000,13.0446,13.0714,13.0232,13.0622,235186.12665142,0
+SCHK.US,D,20190415,000000,13.0762,13.0849,13.0174,13.0585,190836.95756487,0
+SCHK.US,D,20190416,000000,13.1039,13.1039,13.0446,13.0622,163641.06224001,0
+SCHK.US,D,20190417,000000,13.1179,13.1179,12.9963,13.0217,268030.86608698,0
+SCHK.US,D,20190418,000000,13.0542,13.0542,12.9814,13.0446,112415.130249,0
+SCHK.US,D,20190422,000000,13.0124,13.0542,13.0029,13.0542,196028.46457383,0
+SCHK.US,D,20190423,000000,13.0762,13.182,13.0666,13.1777,273855.12716823,0
+SCHK.US,D,20190424,000000,13.182,13.19,13.1509,13.1548,314990.4067589,0
+SCHK.US,D,20190425,000000,13.1548,13.1687,13.0849,13.1409,180334.91060267,0
+SCHK.US,D,20190426,000000,13.1499,13.2042,13.1083,13.2042,207413.8612805,0
+SCHK.US,D,20190429,000000,13.2089,13.25,13.2089,13.2222,242641.34789919,0
+SCHK.US,D,20190430,000000,13.2222,13.2404,13.1365,13.2309,225767.90597146,0
+SCHK.US,D,20190501,000000,13.2645,13.2654,13.1328,13.1328,289563.29922028,0
+SCHK.US,D,20190502,000000,13.1269,13.1687,13.0331,13.1131,308932.25638361,0
+SCHK.US,D,20190503,000000,13.1954,13.2452,13.1733,13.2452,210441.89231952,0
+SCHK.US,D,20190506,000000,13.0264,13.2042,13.0078,13.1906,388218.63876854,0
+SCHK.US,D,20190507,000000,13.0762,13.0943,12.8733,12.9717,633159.20196013,0
+SCHK.US,D,20190508,000000,12.9584,13.0287,12.9206,12.9488,401124.31588652,0
+SCHK.US,D,20190509,000000,12.8296,12.9254,12.7515,12.9115,593763.47399394,0
+SCHK.US,D,20190510,000000,12.867,12.9881,12.721,12.9674,309452.24240342,0
+SCHK.US,D,20190513,000000,12.7333,12.751,12.5968,12.6466,865699.45597261,0
+SCHK.US,D,20190514,000000,12.6926,12.8287,12.6874,12.7515,387667.32828972,0
+SCHK.US,D,20190515,000000,12.6837,12.8573,12.6837,12.8296,207674.89843905,0
+SCHK.US,D,20190516,000000,12.8573,13.0159,12.8573,12.9488,244105.24428428,0
+SCHK.US,D,20190517,000000,12.8435,12.9814,12.8435,12.867,161070.36830275,0
+SCHK.US,D,20190520,000000,12.7937,12.8252,12.74,12.775,210218.44451181,0
+SCHK.US,D,20190521,000000,12.8435,12.9061,12.8435,12.8842,143113.10009278,0
+SCHK.US,D,20190522,000000,12.8477,12.8842,12.833,12.8525,111419.01245203,0
+SCHK.US,D,20190523,000000,12.7381,12.7381,12.6193,12.6974,694507.1108105,0
+SCHK.US,D,20190524,000000,12.7606,12.7798,12.6965,12.7199,105327.44932044,0
+SCHK.US,D,20190528,000000,12.7429,12.7812,12.6145,12.6145,119607.22604097,0
+SCHK.US,D,20190529,000000,12.5461,12.5509,12.4556,12.5182,258838.181512,0
+SCHK.US,D,20190530,000000,12.5601,12.5974,12.5002,12.5555,117836.34995747,0
+SCHK.US,D,20190531,000000,12.4225,12.4694,12.3839,12.3952,563251.36260706,0
+SCHK.US,D,20190603,000000,12.3904,12.4393,12.2914,12.3522,247454.87310258,0
+SCHK.US,D,20190604,000000,12.4598,12.6326,12.4584,12.6326,161423.29054109,0
+SCHK.US,D,20190605,000000,12.7113,12.7381,12.6175,12.7285,177400.85294073,0
+SCHK.US,D,20190606,000000,12.7515,12.8422,12.7315,12.8209,618545.29767667,0
+SCHK.US,D,20190607,000000,12.8803,12.9895,12.8713,12.944,380372.9059316,0
+SCHK.US,D,20190610,000000,13.0264,13.0915,13.0072,13.0078,398785.42294607,0
+SCHK.US,D,20190611,000000,13.1039,13.1131,12.9717,13.0029,99375.802105833,0
+SCHK.US,D,20190612,000000,12.9814,12.998,12.956,12.9814,127684.75987469,0
+SCHK.US,D,20190613,000000,13.0174,13.0494,12.9911,13.0403,252821.79708207,0
+SCHK.US,D,20190614,000000,13.0174,13.0397,12.9843,13.0124,85311.120003941,0
+SCHK.US,D,20190617,000000,13.0174,13.0585,13.0174,13.0306,369313.28359876,0
+SCHK.US,D,20190618,000000,13.1039,13.2117,13.0896,13.1484,376321.60923114,0
+SCHK.US,D,20190619,000000,13.1638,13.218,13.1365,13.1998,147711.53067754,0
+SCHK.US,D,20190620,000000,13.3098,13.3314,13.2246,13.3098,245291.39713265,0
+SCHK.US,D,20190621,000000,13.3098,13.3469,13.2773,13.2957,281767.68551776,0
+SCHK.US,D,20190624,000000,13.305,13.3098,13.2625,13.2645,158384.81801574,0
+SCHK.US,D,20190625,000000,13.2645,13.2645,13.1269,13.1365,166702.50603531,0
+SCHK.US,D,20190626,000000,13.1863,13.2016,13.1179,13.1179,127321.39615001,0
+SCHK.US,D,20190627,000000,13.1638,13.196,13.1523,13.1863,141156.36555239,0
+SCHK.US,D,20190628,000000,13.2271,13.2696,13.2046,13.2566,188343.53062654,0
+SCHK.US,D,20190701,000000,13.4157,13.43,13.3137,13.3702,230602.31414755,0
+SCHK.US,D,20190702,000000,13.3741,13.388,13.3291,13.387,208416.24396929,0
+SCHK.US,D,20190703,000000,13.4252,13.499,13.4252,13.499,184432.14984304,0
+SCHK.US,D,20190705,000000,13.4675,13.5038,13.3899,13.4809,159859.15588714,0
+SCHK.US,D,20190708,000000,13.4397,13.4411,13.4042,13.4252,112690.78548841,0
+SCHK.US,D,20190709,000000,13.3658,13.4531,13.3519,13.4446,101852.52266602,0
+SCHK.US,D,20190710,000000,13.4899,13.5483,13.4709,13.4986,227524.1639741,0
+SCHK.US,D,20190711,000000,13.5445,13.5445,13.4852,13.5268,128779.02764327,0
+SCHK.US,D,20190712,000000,13.5445,13.5973,13.5445,13.5973,126717.87823948,0
+SCHK.US,D,20190715,000000,13.623,13.623,13.5742,13.6045,135964.85854344,0
+SCHK.US,D,20190716,000000,13.6045,13.6045,13.546,13.5488,195723.57317266,0
+SCHK.US,D,20190717,000000,13.5632,13.5632,13.4713,13.4761,118287.42216741,0
+SCHK.US,D,20190718,000000,13.5191,13.5263,13.4252,13.5191,83989.227833118,0
+SCHK.US,D,20190719,000000,13.5766,13.5953,13.4446,13.4446,80551.890529522,0
+SCHK.US,D,20190722,000000,13.4531,13.4976,13.4397,13.4713,152015.51134747,0
+SCHK.US,D,20190723,000000,13.5307,13.5718,13.4938,13.5718,128474.1362421,0
+SCHK.US,D,20190724,000000,13.5536,13.6441,13.5532,13.6369,168166.40242038,0
+SCHK.US,D,20190725,000000,13.6369,13.6369,13.5422,13.5766,143311.48833326,0
+SCHK.US,D,20190726,000000,13.5995,13.6776,13.5995,13.6595,134221.13032442,0
+SCHK.US,D,20190729,000000,13.6776,13.6776,13.6086,13.6461,93868.962209369,0
+SCHK.US,D,20190730,000000,13.567,13.6327,13.5488,13.6184,260195.57473639,0
+SCHK.US,D,20190731,000000,13.6279,13.6369,13.3692,13.4625,728531.73820265,0
+SCHK.US,D,20190801,000000,13.4809,13.5963,13.3103,13.3519,168087.04712419,0
+SCHK.US,D,20190802,000000,13.306,13.306,13.1618,13.2315,531279.5314296,0
+SCHK.US,D,20190805,000000,13.0441,13.0441,12.7409,12.8511,582557.67085232,0
+SCHK.US,D,20190806,000000,12.9388,13.0287,12.8621,13.012,388191.49090406,0
+SCHK.US,D,20190807,000000,12.8747,13.066,12.7683,13.0397,249664.29161245,0
+SCHK.US,D,20190808,000000,13.1083,13.2788,13.0873,13.2743,784554.4890189,0
+SCHK.US,D,20190809,000000,13.2315,13.2552,13.116,13.1984,161151.81189621,0
+SCHK.US,D,20190812,000000,13.1318,13.1318,12.9478,13.0351,517095.81638343,0
+SCHK.US,D,20190813,000000,13.0024,13.2887,13.0024,13.2117,264608.14686427,0
+SCHK.US,D,20190814,000000,13.0072,13.058,12.833,12.833,493848.8911929,0
+SCHK.US,D,20190815,000000,12.8788,12.8995,12.7683,12.8699,235666.43502313,0
+SCHK.US,D,20190816,000000,12.934,13.073,12.934,13.0537,177499.00291234,0
+SCHK.US,D,20190819,000000,13.2002,13.2376,13.1737,13.2046,211557.04306079,0
+SCHK.US,D,20190820,000000,13.2002,13.2016,13.1078,13.1083,122733.40705159,0
+SCHK.US,D,20190821,000000,13.2185,13.2343,13.1979,13.2227,150622.61706952,0
+SCHK.US,D,20190822,000000,13.2457,13.2835,13.1318,13.2094,164664.32790147,0
+SCHK.US,D,20190823,000000,13.1733,13.2271,12.8238,12.8832,326609.69275963,0
+SCHK.US,D,20190826,000000,12.9708,13.0164,12.9245,13.012,138642.05564138,0
+SCHK.US,D,20190827,000000,13.0943,13.0991,12.9364,12.9665,123589.60893159,0
+SCHK.US,D,20190828,000000,12.9196,13.049,12.8924,13.0397,177267.20191556,0
+SCHK.US,D,20190829,000000,13.1638,13.2361,13.1365,13.2094,357125.98074106,0
+SCHK.US,D,20190830,000000,13.2788,13.2877,13.1638,13.2185,158996.68911534,0
+SCHK.US,D,20190903,000000,13.1226,13.1613,13.071,13.1318,188132.61260244,0
+SCHK.US,D,20190904,000000,13.2227,13.2783,13.2094,13.2696,125801.1157387,0
+SCHK.US,D,20190905,000000,13.388,13.4938,13.388,13.4446,400639.83092029,0
+SCHK.US,D,20190906,000000,13.4625,13.4852,13.4377,13.4531,123322.30688125,0
+SCHK.US,D,20190909,000000,13.4986,13.4986,13.4172,13.4625,100637.13365588,0
+SCHK.US,D,20190910,000000,13.4252,13.4625,13.3616,13.4625,114476.2796528,0
+SCHK.US,D,20190911,000000,13.4809,13.5584,13.4531,13.5584,163304.84637981,0
+SCHK.US,D,20190912,000000,13.5905,13.647,13.5666,13.5905,268550.85210679,0
+SCHK.US,D,20190913,000000,13.623,13.6417,13.5746,13.5861,89268.443327338,0
+SCHK.US,D,20190916,000000,13.5445,13.5742,13.5263,13.5536,114747.75829767,0
+SCHK.US,D,20190917,000000,13.5584,13.5995,13.5445,13.5995,144069.54024165,0
+SCHK.US,D,20190918,000000,13.567,13.5995,13.4645,13.5995,98369.24282252,0
+SCHK.US,D,20190919,000000,13.6086,13.6609,13.5905,13.5905,118617.3731358,0
+SCHK.US,D,20190920,000000,13.6086,13.6369,13.5177,13.522,120411.22048926,0
+SCHK.US,D,20190923,000000,13.4938,13.5642,13.4938,13.5349,79885.723700938,0
+SCHK.US,D,20190924,000000,13.5953,13.5963,13.3788,13.4205,318122.85266131,0
+SCHK.US,D,20190925,000000,13.4109,13.511,13.3593,13.5038,100474.24646895,0
+SCHK.US,D,20190926,000000,13.499,13.5062,13.4219,13.4675,97999.614206034,0
+SCHK.US,D,20190927,000000,13.5134,13.5134,13.3252,13.3969,173877.89544914,0
+SCHK.US,D,20190930,000000,13.3969,13.4856,13.3969,13.4531,194539.50862154,0
+SCHK.US,D,20191001,000000,13.5087,13.5327,13.2873,13.2873,537753.25296129,0
+SCHK.US,D,20191002,000000,13.2084,13.2084,13.0096,13.069,597094.30813686,0
+SCHK.US,D,20191003,000000,13.0604,13.1721,12.9263,13.1721,205645.07349427,0
+SCHK.US,D,20191004,000000,13.2131,13.3563,13.2131,13.3515,223251.50776316,0
+SCHK.US,D,20191007,000000,13.3242,13.388,13.2961,13.3007,102430.98100933,0
+SCHK.US,D,20191008,000000,13.218,13.2246,13.0882,13.0882,209168.03098588,0
+SCHK.US,D,20191009,000000,13.19,13.251,13.1576,13.1993,119371.24844966,0
+SCHK.US,D,20191010,000000,13.2084,13.3348,13.2084,13.2917,108710.49089506,0
+SCHK.US,D,20191011,000000,13.4109,13.5403,13.4109,13.4348,380836.50792517,0
+SCHK.US,D,20191014,000000,13.43,13.4473,13.4061,13.4267,89878.226129679,0
+SCHK.US,D,20191015,000000,13.4625,13.5871,13.4625,13.5588,149689.1481906,0
+SCHK.US,D,20191016,000000,13.5359,13.5565,13.5038,13.5311,64743.480208612,0
+SCHK.US,D,20191017,000000,13.5915,13.6054,13.545,13.5728,110585.78184198,0
+SCHK.US,D,20191018,000000,13.545,13.568,13.4717,13.5225,84344.238368727,0
+SCHK.US,D,20191021,000000,13.5638,13.6054,13.5638,13.5963,136800.17745075,0
+SCHK.US,D,20191022,000000,13.6193,13.6332,13.545,13.545,215545.6908432,0
+SCHK.US,D,20191023,000000,13.545,13.5915,13.5403,13.5915,125957.73803382,0
+SCHK.US,D,20191024,000000,13.6288,13.6308,13.5801,13.6254,98429.803443302,0
+SCHK.US,D,20191025,000000,13.6054,13.6972,13.6054,13.6839,206037.67338071,0
+SCHK.US,D,20191028,000000,13.7251,13.7759,13.7251,13.7619,201276.35560903,0
+SCHK.US,D,20191029,000000,13.7486,13.7911,13.7346,13.7481,114891.85080918,0
+SCHK.US,D,20191030,000000,13.7619,13.7998,13.6972,13.7901,135012.5949891,0
+SCHK.US,D,20191031,000000,13.7759,13.7783,13.6852,13.7486,142254.80991551,0
+SCHK.US,D,20191101,000000,13.8227,13.8821,13.817,13.8821,277812.45049162,0
+SCHK.US,D,20191104,000000,13.9516,13.966,13.9186,13.9378,298317.44136893,0
+SCHK.US,D,20191105,000000,13.9559,13.9559,13.9057,13.9141,188170.20195327,0
+SCHK.US,D,20191106,000000,13.9286,13.9286,13.8821,13.9151,381607.08961715,0
+SCHK.US,D,20191107,000000,13.9794,14.0153,13.9415,13.9606,287932.33905375,0
+SCHK.US,D,20191108,000000,13.9606,13.9942,13.9141,13.9942,196055.61243831,0
+SCHK.US,D,20191111,000000,13.9516,13.9885,13.9378,13.9816,138178.45364782,0
+SCHK.US,D,20191112,000000,13.9885,14.055,13.9794,14.0019,339041.32639772,0
+SCHK.US,D,20191113,000000,13.9516,14.031,13.9516,14.0065,172848.36489587,0
+SCHK.US,D,20191114,000000,14.0065,14.0344,13.9831,14.0297,118410.63170624,0
+SCHK.US,D,20191115,000000,14.0851,14.1317,14.0727,14.1317,141413.22611639,0
+SCHK.US,D,20191118,000000,14.1317,14.155,14.1044,14.1378,310544.42187472,0
+SCHK.US,D,20191119,000000,14.182,14.182,14.114,14.1503,145374.72603433,0
+SCHK.US,D,20191120,000000,14.1317,14.1489,14.022,14.1034,144658.4400713,0
+SCHK.US,D,20191121,000000,14.1219,14.1219,14.0439,14.0721,132700.84991311,0
+SCHK.US,D,20191122,000000,14.1125,14.1135,14.0578,14.1015,213816.58070509,0
+SCHK.US,D,20191125,000000,14.1598,14.2187,14.1598,14.2182,226667.96209409,0
+SCHK.US,D,20191126,000000,14.2093,14.2556,14.2093,14.2513,242115.09698759,0
+SCHK.US,D,20191127,000000,14.2742,14.3165,14.2667,14.3115,182504.65146442,0
+SCHK.US,D,20191129,000000,14.2978,14.3007,14.2513,14.2647,82494.006989025,0
+SCHK.US,D,20191202,000000,14.2839,14.2839,14.1219,14.1344,312156.58736584,0
+SCHK.US,D,20191203,000000,14.0153,14.0439,13.9467,14.0439,409337.5890427,0
+SCHK.US,D,20191204,000000,14.0942,14.1598,14.0866,14.1317,92125.233990351,0
+SCHK.US,D,20191205,000000,14.1728,14.1728,14.1034,14.155,221779.25818905,0
+SCHK.US,D,20191206,000000,14.2556,14.2978,14.2513,14.279,209274.53414655,0
+SCHK.US,D,20191209,000000,14.2696,14.2839,14.2332,14.2332,121664.19885023,0
+SCHK.US,D,20191210,000000,14.238,14.2513,14.1924,14.2187,160097.22177573,0
+SCHK.US,D,20191211,000000,14.2187,14.2585,14.2144,14.2465,141548.96543883,0
+SCHK.US,D,20191212,000000,14.2589,14.4041,14.2445,14.3753,292994.37163207,0
+SCHK.US,D,20191213,000000,14.3753,14.4275,14.3217,14.3801,168922.3660315,0
+SCHK.US,D,20191216,000000,14.4634,14.5095,14.4634,14.4826,204717.86950716,0
+SCHK.US,D,20191217,000000,14.5095,14.5095,14.4826,14.4856,148509.26023402,0
+SCHK.US,D,20191218,000000,14.5095,14.5095,14.4851,14.4897,592796.59235873,0
+SCHK.US,D,20191219,000000,14.5143,14.5515,14.4965,14.5468,378533.11603825,0
+SCHK.US,D,20191220,000000,14.5972,14.6354,14.5972,14.6243,238383.30976918,0
+SCHK.US,D,20191223,000000,14.667,14.667,14.6258,14.6258,232650.93376773,0
+SCHK.US,D,20191224,000000,14.64,14.6492,14.6185,14.6292,120801.73207843,0
+SCHK.US,D,20191226,000000,14.6584,14.6949,14.6584,14.6949,250134.1584978,0
+SCHK.US,D,20191227,000000,14.7417,14.7417,14.6851,14.7091,155924.8038337,0
+SCHK.US,D,20191230,000000,14.7187,14.7187,14.5972,14.6115,295118.1699539,0
+SCHK.US,D,20191231,000000,14.6115,14.6632,14.5928,14.654,161682.23940236,0
+SCHK.US,D,20200102,000000,14.7465,14.7838,14.6895,14.7838,359663.26192203,0
+SCHK.US,D,20200103,000000,14.6584,14.7373,14.6306,14.6949,298185.87864102,0
+SCHK.US,D,20200106,000000,14.5836,14.7373,14.5788,14.7373,636302.08934889,0
+SCHK.US,D,20200107,000000,14.7278,14.7373,14.6851,14.7091,211483.9526564,0
+SCHK.US,D,20200108,000000,14.7138,14.837,14.7138,14.7762,364455.90415273,0
+SCHK.US,D,20200109,000000,14.8527,14.8782,14.8298,14.8749,262513.58470419,0
+SCHK.US,D,20200110,000000,14.9131,14.9131,14.8203,14.8361,319939.67128472,0
+SCHK.US,D,20200113,000000,14.8671,14.9366,14.8505,14.9366,295395.91349059,0
+SCHK.US,D,20200114,000000,14.9318,14.9754,14.9016,14.9271,367312.69481575,0
+SCHK.US,D,20200115,000000,14.9271,14.9974,14.9178,14.9552,174437.55911704,0
+SCHK.US,D,20200116,000000,15.0334,15.0855,15.0199,15.0855,219335.95038514,0
+SCHK.US,D,20200117,000000,15.127,15.1315,15.0903,15.1315,179626.97782872,0
+SCHK.US,D,20200121,000000,15.0951,15.1363,15.0758,15.0993,375624.11794353,0
+SCHK.US,D,20200122,000000,15.145,15.1722,15.0903,15.1089,468496.96235592,0
+SCHK.US,D,20200123,000000,15.0807,15.1223,15.0151,15.1223,251483.19853309,0
+SCHK.US,D,20200124,000000,15.1593,15.1593,14.9193,14.9878,312206.70650029,0
+SCHK.US,D,20200127,000000,14.7373,14.8159,14.6809,14.7512,654169.56077633,0
+SCHK.US,D,20200128,000000,14.7972,14.9376,14.7972,14.8998,191582.47968965,0
+SCHK.US,D,20200129,000000,14.9739,14.9739,14.8858,14.8906,236353.48482438,0
+SCHK.US,D,20200130,000000,14.7972,14.9414,14.7603,14.9414,311413.15353832,0
+SCHK.US,D,20200131,000000,14.9178,14.9178,14.6306,14.6756,354020.68270313,0
+SCHK.US,D,20200203,000000,14.7512,14.8719,14.7512,14.7972,250520.49349243,0
+SCHK.US,D,20200204,000000,14.9878,15.0688,14.9552,15.029,293389.05981577,0
+SCHK.US,D,20200205,000000,15.1732,15.1861,15.0855,15.1732,328487.0720038,0
+SCHK.US,D,20200206,000000,15.2106,15.2244,15.176,15.2106,253903.53506705,0
+SCHK.US,D,20200207,000000,15.1779,15.1961,15.1132,15.141,266936.59831841,0
+SCHK.US,D,20200210,000000,15.1043,15.2478,15.1037,15.2478,731989.95847894,0
+SCHK.US,D,20200211,000000,15.3172,15.3633,15.2728,15.2894,331661.28385162,0
+SCHK.US,D,20200212,000000,15.3633,15.391,15.3411,15.3862,202566.92332082,0
+SCHK.US,D,20200213,000000,15.3268,15.4197,15.2939,15.3776,265274.31369285,0
+SCHK.US,D,20200214,000000,15.4101,15.4245,15.3541,15.4101,248766.32378708,0
+SCHK.US,D,20200218,000000,15.368,15.3886,15.3033,15.3675,229599.93145874,0
+SCHK.US,D,20200219,000000,15.4245,15.4797,15.4173,15.4477,324753.19648813,0
+SCHK.US,D,20200220,000000,15.4101,15.4651,15.2478,15.3862,313470.12634758,0
+SCHK.US,D,20200221,000000,15.3316,15.3316,15.1913,15.2387,177891.60279878,0
+SCHK.US,D,20200224,000000,14.779,14.8719,14.6751,14.7325,829557.29515043,0
+SCHK.US,D,20200225,000000,14.8063,14.8063,14.2441,14.2872,1160953.365249,0
+SCHK.US,D,20200226,000000,14.3562,14.5189,14.1838,14.2269,1004857.3210393,0
+SCHK.US,D,20200227,000000,13.93,14.1243,13.5766,13.5766,1384415.7910362,0
+SCHK.US,D,20200228,000000,13.1687,13.4972,13.0246,13.4799,1159343.2880551,0
+SCHK.US,D,20200302,000000,13.5815,14.0736,13.4507,14.0736,977970.49371011,0
+SCHK.US,D,20200303,000000,14.158,14.2969,13.569,13.7021,1110059.4725236,0
+SCHK.US,D,20200304,000000,13.9764,14.2633,13.843,14.2633,570217.92229405,0
+SCHK.US,D,20200305,000000,13.8879,14.0434,13.6839,13.8003,593450.2294037,0
+SCHK.US,D,20200306,000000,13.3589,13.5953,13.2195,13.544,857208.43927977,0
+SCHK.US,D,20200309,000000,12.5177,12.9171,12.4393,12.4628,2127636.6122241,0
+SCHK.US,D,20200310,000000,12.9269,13.0891,12.4393,13.0844,968318.38373611,0
+SCHK.US,D,20200311,000000,12.7409,12.8014,12.2904,12.4297,2163323.5242417,0
+SCHK.US,D,20200312,000000,11.6138,12.6016,11.2139,11.2139,3565671.5239207,0
+SCHK.US,D,20200313,000000,11.9149,12.2817,11.2911,12.2817,1534558.0997341,0
+SCHK.US,D,20200316,000000,11.075,11.5903,10.7263,11.0242,1426058.5268631,0
+SCHK.US,D,20200317,000000,11.042,11.4921,10.6757,11.349,1482014.4521668,0
+SCHK.US,D,20200318,000000,10.7263,11.0396,10.2514,10.8385,2038961.2453209,0
+SCHK.US,D,20200319,000000,10.6569,11.0957,10.3783,10.8591,1331191.3585595,0
+SCHK.US,D,20200320,000000,10.9871,11.0986,10.3553,10.3553,1134586.5239396,0
+SCHK.US,D,20200323,000000,10.3228,10.3697,9.88698,10.0719,1363292.6641675,0
+SCHK.US,D,20200324,000000,10.6666,11.066,10.6163,11.0564,1437809.3755917,0
+SCHK.US,D,20200325,000000,11.1914,11.6489,10.9303,11.1824,2481417.1407413,0
+SCHK.US,D,20200326,000000,11.359,11.9437,11.359,11.9154,1455589.1385339,0
+SCHK.US,D,20200327,000000,11.5131,11.8307,11.4118,11.5181,827719.59355434,0
+SCHK.US,D,20200330,000000,11.5888,11.9088,11.5228,11.8733,757179.00012896,0
+SCHK.US,D,20200331,000000,11.8494,11.9571,11.6445,11.6999,884886.73127362,0
+SCHK.US,D,20200401,000000,11.2665,11.3997,11.0636,11.1685,782397.27794078,0
+SCHK.US,D,20200402,000000,11.1071,11.4381,11.1071,11.4164,405083.72750719,0
+SCHK.US,D,20200403,000000,11.3782,11.4553,11.0986,11.2288,413221.82196172,0
+SCHK.US,D,20200406,000000,11.6631,12.0649,11.6295,11.9805,1332103.9444657,0
+SCHK.US,D,20200407,000000,12.4373,12.4373,12.0227,12.0227,919863.62222012,0
+SCHK.US,D,20200408,000000,12.1616,12.4843,12.0499,12.4235,694692.96926738,0
+SCHK.US,D,20200409,000000,12.6055,12.7639,12.5212,12.6295,2123493.4304436,0
+SCHK.US,D,20200413,000000,12.6151,12.6151,12.3225,12.4978,606153.34168666,0
+SCHK.US,D,20200414,000000,12.7879,12.9133,12.718,12.876,581732.79343136,0
+SCHK.US,D,20200415,000000,12.6055,12.6802,12.5025,12.6102,523724.07191296,0
+SCHK.US,D,20200416,000000,12.6616,12.7036,12.5182,12.6568,301986.57966929,0
+SCHK.US,D,20200417,000000,12.9652,13.0397,12.8296,13.0217,491827.41943717,0
+SCHK.US,D,20200420,000000,12.8067,13.0072,12.7789,12.8019,358015.59537735,0
+SCHK.US,D,20200421,000000,12.6008,12.6295,12.3489,12.4047,807085.12824641,0
+SCHK.US,D,20200422,000000,12.6568,12.7455,12.5824,12.6802,269237.90190805,0
+SCHK.US,D,20200423,000000,12.7496,12.8784,12.6621,12.6711,635065.81736606,0
+SCHK.US,D,20200424,000000,12.7544,12.8851,12.6568,12.8531,232329.3359884,0
+SCHK.US,D,20200427,000000,12.9652,13.1169,12.9421,13.0766,387504.4411028,0
+SCHK.US,D,20200428,000000,13.2591,13.2591,12.9976,13.012,619029.78264291,0
+SCHK.US,D,20200429,000000,13.3012,13.4464,13.24,13.3662,735373.00005354,0
+SCHK.US,D,20200430,000000,13.3204,13.3247,13.1523,13.217,407873.69265764,0
+SCHK.US,D,20200501,000000,12.9976,13.0217,12.816,12.8717,518849.9860888,0
+SCHK.US,D,20200504,000000,12.7639,12.923,12.709,12.923,379067.72013894,0
+SCHK.US,D,20200505,000000,13.067,13.1753,13.0174,13.0441,356152.83421404,0
+SCHK.US,D,20200506,000000,13.1145,13.1753,12.956,12.956,291476.179518,0
+SCHK.US,D,20200507,000000,13.1055,13.2213,13.1055,13.1193,2552300.2149187,0
+SCHK.US,D,20200508,000000,13.264,13.3756,13.24,13.3573,282613.44591143,0
+SCHK.US,D,20200511,000000,13.2496,13.432,13.2437,13.3621,620155.37487053,0
+SCHK.US,D,20200512,000000,13.4177,13.4368,13.0815,13.0815,338694.66905119,0
+SCHK.US,D,20200513,000000,13.0441,13.0929,12.722,12.844,509964.28121225,0
+SCHK.US,D,20200514,000000,12.7042,12.9891,12.5868,12.9843,479508.55385159,0
+SCHK.US,D,20200515,000000,12.8899,13.0537,12.844,13.0537,200998.61207234,0
+SCHK.US,D,20200518,000000,13.3525,13.5389,13.3525,13.4651,687498.78517815,0
+SCHK.US,D,20200519,000000,13.4507,13.5344,13.3296,13.3296,952944.33924699,0
+SCHK.US,D,20200520,000000,13.5205,13.6086,13.5096,13.567,384190.31333802,0
+SCHK.US,D,20200521,000000,13.5718,13.5953,13.4272,13.4741,294790.30728278,0
+SCHK.US,D,20200522,000000,13.4694,13.5253,13.4081,13.5205,347336.04314733,0
+SCHK.US,D,20200526,000000,13.8247,13.8357,13.6796,13.6892,697627.02692931,0
+SCHK.US,D,20200527,000000,13.8518,13.9032,13.5861,13.8941,585431.16789349,0
+SCHK.US,D,20200528,000000,13.9411,14.0484,13.843,13.861,539776.81301426,0
+SCHK.US,D,20200529,000000,13.8333,13.9591,13.7207,13.9271,414326.53121663,0
+SCHK.US,D,20200601,000000,13.9081,14.0368,13.8893,14.0013,1197153.9983947,0
+SCHK.US,D,20200602,000000,14.0339,14.1178,13.996,14.1178,921640.76319542,0
+SCHK.US,D,20200603,000000,14.2351,14.3699,14.2068,14.3285,552433.98275734,0
+SCHK.US,D,20200604,000000,14.291,14.3511,14.1833,14.2815,405954.54746808,0
+SCHK.US,D,20200605,000000,14.5238,14.7292,14.5238,14.6267,533628.86585643,0
+SCHK.US,D,20200608,000000,14.6962,14.8361,14.6454,14.8316,534265.79652325,0
+SCHK.US,D,20200609,000000,14.7058,14.7804,14.6416,14.7153,465274.71967096,0
+SCHK.US,D,20200610,000000,14.7479,14.7714,14.5751,14.6123,347736.99622287,0
+SCHK.US,D,20200611,000000,14.2302,14.2862,13.7448,13.7681,1098406.7737666,0
+SCHK.US,D,20200612,000000,14.1321,14.1651,13.67,13.9457,628316.44059497,0
+SCHK.US,D,20200615,000000,13.6374,14.1321,13.6139,14.0761,725044.28176462,0
+SCHK.US,D,20200616,000000,14.4826,14.4826,14.1178,14.3511,699431.3157691,0
+SCHK.US,D,20200617,000000,14.3941,14.4162,14.2672,14.2815,247461.13799439,0
+SCHK.US,D,20200618,000000,14.2019,14.3193,14.1876,14.291,431864.05167568,0
+SCHK.US,D,20200619,000000,14.4587,14.4682,14.1608,14.2112,377812.65348068,0
+SCHK.US,D,20200622,000000,14.2019,14.3285,14.1273,14.3193,277802.0090053,0
+SCHK.US,D,20200623,000000,14.4304,14.4826,14.3606,14.3653,352813.64688205,0
+SCHK.US,D,20200624,000000,14.2715,14.2906,13.9013,13.9999,389588.56177654,0
+SCHK.US,D,20200625,000000,13.9535,14.1503,13.8682,14.1503,276866.4518291,0
+SCHK.US,D,20200626,000000,14.0847,14.103,13.8031,13.8271,392432.82265594,0
+SCHK.US,D,20200629,000000,13.8922,14.0277,13.7701,14.0277,239421.19351149,0
+SCHK.US,D,20200630,000000,13.9951,14.2762,13.9951,14.2202,542414.33246409,0
+SCHK.US,D,20200701,000000,14.2762,14.3699,14.2441,14.3049,410191.70262544,0
+SCHK.US,D,20200702,000000,14.4784,14.5481,14.3511,14.3796,580222.95450639,0
+SCHK.US,D,20200706,000000,14.5761,14.6373,14.5481,14.6133,305156.61492254,0
+SCHK.US,D,20200707,000000,14.5338,14.6373,14.44,14.4495,231707.02340246,0
+SCHK.US,D,20200708,000000,14.4874,14.5761,14.4212,14.5712,288824.04198728,0
+SCHK.US,D,20200709,000000,14.6037,14.6042,14.3285,14.4921,372928.12617016,0
+SCHK.US,D,20200710,000000,14.4784,14.6604,14.4261,14.6559,552513.33805351,0
+SCHK.US,D,20200713,000000,14.7591,14.8805,14.4784,14.4921,519330.29446051,0
+SCHK.US,D,20200714,000000,14.4261,14.6975,14.3796,14.6832,454864.55778856,0
+SCHK.US,D,20200715,000000,14.8667,14.8805,14.7216,14.838,538206.41346852,0
+SCHK.US,D,20200716,000000,14.7397,14.8101,14.7168,14.7868,935419.34857156,0
+SCHK.US,D,20200717,000000,14.8475,14.8715,14.7445,14.8427,376148.28055786,0
+SCHK.US,D,20200720,000000,14.8427,14.9974,14.8149,14.9744,294113.69896786,0
+SCHK.US,D,20200721,000000,15.0965,15.0965,14.951,14.9883,406710.5110792,0
+SCHK.US,D,20200722,000000,14.9696,15.0965,14.9696,15.0774,274897.18750511,0
+SCHK.US,D,20200723,000000,15.063,15.1061,14.8331,14.8994,417433.91755184,0
+SCHK.US,D,20200724,000000,14.8053,14.8518,14.7311,14.8053,325035.11661935,0
+SCHK.US,D,20200727,000000,14.8475,14.9251,14.8053,14.9131,258389.19759932,0
+SCHK.US,D,20200728,000000,14.8902,14.9347,14.8149,14.8288,566227.18621436,0
+SCHK.US,D,20200729,000000,14.8619,15.0443,14.8619,15.0117,304711.8076044,0
+SCHK.US,D,20200730,000000,14.8715,14.9835,14.7774,14.9696,387709.09423508,0
+SCHK.US,D,20200731,000000,15.0678,15.0678,14.8331,15.0587,306154.82101679,0
+SCHK.US,D,20200803,000000,15.1473,15.2158,15.1243,15.1755,767739.5194147,0
+SCHK.US,D,20200804,000000,15.152,15.232,15.138,15.232,306374.09222995,0
+SCHK.US,D,20200805,000000,15.3162,15.3489,15.3024,15.3356,249511.84591184,0
+SCHK.US,D,20200806,000000,15.3258,15.4342,15.3015,15.4342,290212.75967072,0
+SCHK.US,D,20200807,000000,15.3819,15.4432,15.3258,15.4342,942143.66577544,0
+SCHK.US,D,20200810,000000,15.4576,15.4849,15.3541,15.4666,256363.54924909,0
+SCHK.US,D,20200811,000000,15.5221,15.5688,15.3162,15.344,436479.18863858,0
+SCHK.US,D,20200812,000000,15.4666,15.5974,15.4666,15.5554,267665.41406504,0
+SCHK.US,D,20200813,000000,15.5317,15.6071,15.5078,15.5415,155308.75613955,0
+SCHK.US,D,20200814,000000,15.5174,15.5697,15.5036,15.5415,181869.80909486,0
+SCHK.US,D,20200817,000000,15.5931,15.6214,15.5887,15.6047,399718.89182499,0
+SCHK.US,D,20200818,000000,15.6401,15.6607,15.5697,15.6443,199507.56782279,0
+SCHK.US,D,20200819,000000,15.6443,15.6792,15.5461,15.5697,317460.86242727,0
+SCHK.US,D,20200820,000000,15.471,15.6401,15.471,15.6261,266001.04114223,0
+SCHK.US,D,20200821,000000,15.6214,15.6778,15.6011,15.672,323157.73737515,0
+SCHK.US,D,20200824,000000,15.7899,15.8182,15.7358,15.8182,248505.28662854,0
+SCHK.US,D,20200825,000000,15.8596,15.8786,15.7923,15.8737,254623.9976246,0
+SCHK.US,D,20200826,000000,15.9024,16.0451,15.888,16.0289,471689.96887914,0
+SCHK.US,D,20200827,000000,16.0897,16.1462,16.0006,16.0753,284854.1888803,0
+SCHK.US,D,20200828,000000,16.1318,16.1869,16.0872,16.1817,309940.9039642,0
+SCHK.US,D,20200831,000000,16.1831,16.23,16.1462,16.1509,410791.04394143,0
+SCHK.US,D,20200901,000000,16.1735,16.2922,16.1413,16.2859,311542.62796895,0
+SCHK.US,D,20200902,000000,16.3985,16.5393,16.2966,16.5159,743983.04969068,0
+SCHK.US,D,20200903,000000,16.4034,16.4264,15.8086,15.9398,542646.13346088,0
+SCHK.US,D,20200904,000000,15.9677,16.0318,15.4203,15.8043,569248.95236156,0
+SCHK.US,D,20200908,000000,15.4986,15.5554,15.3307,15.3356,580158.21729106,0
+SCHK.US,D,20200909,000000,15.5365,15.7663,15.5078,15.6535,423565.15833152,0
+SCHK.US,D,20200910,000000,15.7569,15.7857,15.3445,15.391,381214.48973071,0
+SCHK.US,D,20200911,000000,15.4666,15.5103,15.2459,15.4005,694866.29794066,0
+SCHK.US,D,20200914,000000,15.5648,15.6866,15.5415,15.6165,165065.28097698,0
+SCHK.US,D,20200915,000000,15.7713,15.7946,15.6587,15.7142,224007.4713743,0
+SCHK.US,D,20200916,000000,15.7713,15.8431,15.6491,15.6491,180681.56794921,0
+SCHK.US,D,20200917,000000,15.4245,15.5792,15.3771,15.5128,492324.43418705,0
+SCHK.US,D,20200918,000000,15.5839,15.5839,15.2181,15.356,215332.68452184,0
+SCHK.US,D,20200921,000000,15.1334,15.1779,14.9275,15.1779,531667.95472152,0
+SCHK.US,D,20200922,000000,15.2556,15.356,15.152,15.344,193198.8217753,0
+SCHK.US,D,20200923,000000,15.425,15.425,14.949,14.9767,338769.84775284,0
+SCHK.US,D,20200924,000000,14.8872,15.1606,14.8164,14.9911,333513.60352857,0
+SCHK.US,D,20200925,000000,14.972,15.2881,14.9347,15.2502,179269.87899585,0
+SCHK.US,D,20200928,000000,15.4582,15.542,15.4298,15.504,187278.49901972,0
+SCHK.US,D,20200929,000000,15.5184,15.5425,15.415,15.4298,283133.43193122,0
+SCHK.US,D,20200930,000000,15.4763,15.7004,15.4675,15.5425,278146.57805455,0
+SCHK.US,D,20201001,000000,15.6788,15.7263,15.5788,15.665,576276.07266932,0
+SCHK.US,D,20201002,000000,15.3963,15.618,15.3876,15.5231,424749.22288263,0
+SCHK.US,D,20201005,000000,15.6372,15.8162,15.6372,15.8162,191542.80204155,0
+SCHK.US,D,20201006,000000,15.8296,15.9292,15.5807,15.6275,531812.04723303,0
+SCHK.US,D,20201007,000000,15.7737,15.9121,15.7703,15.8722,2314741.7825706,0
+SCHK.US,D,20201008,000000,15.9906,16.0183,15.934,16.0087,257896.35944401,0
+SCHK.US,D,20201009,000000,16.0893,16.1782,16.0705,16.1509,505535.00270621,0
+SCHK.US,D,20201012,000000,16.2869,16.4664,16.2591,16.4048,288379.23466915,0
+SCHK.US,D,20201013,000000,16.3951,16.3951,16.2683,16.3061,224155.74048036,0
+SCHK.US,D,20201014,000000,16.3627,16.389,16.1826,16.2167,210295.71151074,0
+SCHK.US,D,20201015,000000,15.9948,16.2167,15.9432,16.1925,275250.10974345,0
+SCHK.US,D,20201016,000000,16.2591,16.3373,16.1878,16.1878,210364.6253206,0
+SCHK.US,D,20201019,000000,16.2352,16.2745,15.9105,15.9292,267143.33974797,0
+SCHK.US,D,20201020,000000,16.0183,16.1485,15.981,16.0135,269588.73584913,0
+SCHK.US,D,20201021,000000,16.0135,16.094,15.9527,15.9618,273356.02412111,0
+SCHK.US,D,20201022,000000,15.9857,16.0795,15.8675,16.0562,177300.61467186,0
+SCHK.US,D,20201023,000000,16.127,16.127,15.9857,16.1222,217214.24036056,0
+SCHK.US,D,20201026,000000,15.9667,15.9881,15.6428,15.8114,684159.59784614,0
+SCHK.US,D,20201027,000000,15.8483,15.8483,15.7502,15.7594,146784.32669042,0
+SCHK.US,D,20201028,000000,15.4628,15.5088,15.2076,15.2076,823849.9787162,0
+SCHK.US,D,20201029,000000,15.2412,15.537,15.1981,15.4009,545972.79100925,0
+SCHK.US,D,20201030,000000,15.2833,15.3756,15.0334,15.187,408832.22110379,0
+SCHK.US,D,20201102,000000,15.3675,15.4675,15.2373,15.3819,513627.1546208,0
+SCHK.US,D,20201103,000000,15.547,15.7502,15.5231,15.663,327486.77761231,0
+SCHK.US,D,20201104,000000,15.8722,16.2069,15.8383,16.0231,634288.97078227,0
+SCHK.US,D,20201105,000000,16.3012,16.4144,16.2673,16.3301,594780.47476358,0
+SCHK.US,D,20201106,000000,16.3204,16.391,16.2213,16.3348,295262.26246542,0
+SCHK.US,D,20201109,000000,16.975,16.975,16.4951,16.4951,589931.44850664,0
+SCHK.US,D,20201110,000000,16.4808,16.5226,16.3052,16.4857,589718.44218528,0
+SCHK.US,D,20201111,000000,16.5839,16.6455,16.5418,16.6173,217347.89138574,0
+SCHK.US,D,20201112,000000,16.5555,16.603,16.3771,16.4569,257294.92983074,0
+SCHK.US,D,20201113,000000,16.5322,16.707,16.5273,16.6787,503972.95634954,0
+SCHK.US,D,20201116,000000,16.8482,16.8847,16.7557,16.8803,474601.05527112,0
+SCHK.US,D,20201117,000000,16.7864,16.8847,16.7299,16.8247,232494.3114726,0
+SCHK.US,D,20201118,000000,16.8482,16.8827,16.6504,16.6504,281707.12489699,0
+SCHK.US,D,20201119,000000,16.6409,16.7533,16.5992,16.7348,371205.28092384,0
+SCHK.US,D,20201120,000000,16.7486,16.7486,16.6361,16.6361,236660.46452282,0
+SCHK.US,D,20201123,000000,16.7437,16.8093,16.6504,16.7533,381133.04613727,0
+SCHK.US,D,20201124,000000,16.9036,17.0498,16.8482,17.0178,409435.73901432,0
+SCHK.US,D,20201125,000000,17.0364,17.0364,16.9468,17.0128,280067.81154139,0
+SCHK.US,D,20201127,000000,17.0876,17.0972,17.0364,17.0642,174585.82822308,0
+SCHK.US,D,20201130,000000,17.0785,17.0785,16.853,16.9942,351736.08549161,0
+SCHK.US,D,20201201,000000,17.1739,17.2385,17.1451,17.1786,347891.53022071,0
+SCHK.US,D,20201202,000000,17.1115,17.1948,17.0651,17.1873,308717.16176498,0
+SCHK.US,D,20201203,000000,17.2053,17.2815,17.1739,17.2053,752994.05240334,0
+SCHK.US,D,20201204,000000,17.2528,17.3802,17.2528,17.3802,225264.6263298,0
+SCHK.US,D,20201207,000000,17.3802,17.3802,17.3007,17.3562,319292.29913156,0
+SCHK.US,D,20201208,000000,17.3103,17.4414,17.3007,17.4132,217565.07430164,0
+SCHK.US,D,20201209,000000,17.4654,17.4654,17.1911,17.2576,271012.95458611,0
+SCHK.US,D,20201210,000000,17.1542,17.3045,17.111,17.2576,194861.10640085,0
+SCHK.US,D,20201211,000000,17.1781,17.248,17.1015,17.248,246625.81908708,0
+SCHK.US,D,20201214,000000,17.3663,17.4089,17.1781,17.1868,291864.60280992,0
+SCHK.US,D,20201215,000000,17.3519,17.4136,17.259,17.4136,262684.82508019,0
+SCHK.US,D,20201216,000000,17.4136,17.4803,17.3807,17.4281,396214.72900879,0
+SCHK.US,D,20201217,000000,17.5224,17.5511,17.4951,17.5511,253448.28626256,0
+SCHK.US,D,20201218,000000,17.5889,17.5889,17.3946,17.5224,587087.18762724,0
+SCHK.US,D,20201221,000000,17.3247,17.4904,17.1915,17.4663,552277.36046221,0
+SCHK.US,D,20201222,000000,17.4994,17.4994,17.3993,17.4424,623525.88666153,0
+SCHK.US,D,20201223,000000,17.4994,17.5487,17.4568,17.4618,418120.9673531,0
+SCHK.US,D,20201224,000000,17.4904,17.5176,17.4472,17.5038,204782.60672247,0
+SCHK.US,D,20201228,000000,17.6551,17.6551,17.5937,17.6177,389122.87148571,0
+SCHK.US,D,20201229,000000,17.7074,17.7107,17.5511,17.5698,373865.77164363,0
+SCHK.US,D,20201230,000000,17.6273,17.6695,17.5985,17.6081,296003.60799565,0
+SCHK.US,D,20201231,000000,17.6273,17.7167,17.575,17.6929,475822.70917307,0
+SCHK.US,D,20210104,000000,17.769,17.769,17.2624,17.4472,762136.61784388,0
+SCHK.US,D,20210105,000000,17.4424,17.6273,17.4185,17.5842,479172.3379914,0
+SCHK.US,D,20210106,000000,17.5415,17.8632,17.4827,17.7074,730001.89947953,0
+SCHK.US,D,20210107,000000,17.8255,18.0056,17.8255,17.9678,684848.73594467,0
+SCHK.US,D,20210108,000000,18.0578,18.0817,17.8874,18.0626,474724.26480994,0
+SCHK.US,D,20210111,000000,17.9203,18.0458,17.8921,17.9539,1993547.0446275,0
+SCHK.US,D,20210112,000000,17.9586,18.0267,17.8682,17.9817,387111.84121636,0
+SCHK.US,D,20210113,000000,17.9962,18.0764,17.9581,18.0056,343393.33790483,0
+SCHK.US,D,20210114,000000,18.0626,18.0957,17.9586,17.9635,325609.39836811,0
+SCHK.US,D,20210115,000000,17.9157,17.9342,17.745,17.8304,457673.31761439,0
+SCHK.US,D,20210119,000000,17.9721,18.0056,17.9093,17.9863,374488.08422957,0
+SCHK.US,D,20210120,000000,18.1052,18.2627,18.0933,18.2235,431795.13786584,0
+SCHK.US,D,20210121,000000,18.257,18.3843,18.19,18.2139,434620.60406983,0
+SCHK.US,D,20210122,000000,18.1148,18.2235,18.1148,18.1809,418920.78520686,0
+SCHK.US,D,20210125,000000,18.2282,18.257,17.9629,18.2235,343886.17606016,0
+SCHK.US,D,20210126,000000,18.2939,18.2939,18.1712,18.1712,444383.39379904,0
+SCHK.US,D,20210127,000000,18.0056,18.0056,17.613,17.7024,673837.14444902,0
+SCHK.US,D,20210128,000000,17.8255,18.0865,17.8245,17.8874,473581.9662042,0
+SCHK.US,D,20210129,000000,17.8072,17.8442,17.4618,17.5415,751774.48679865,0
+SCHK.US,D,20210201,000000,17.7361,17.885,17.6273,17.8495,639543.12670926,0
+SCHK.US,D,20210202,000000,18.0056,18.1804,18.0056,18.1148,555244.83088045,0
+SCHK.US,D,20210203,000000,18.1238,18.1995,18.0669,18.1148,336015.38365599,0
+SCHK.US,D,20210204,000000,18.1851,18.3346,18.1799,18.3321,293361.91195129,0
+SCHK.US,D,20210205,000000,18.4317,18.4643,18.3686,18.427,456602.02111577,0
+SCHK.US,D,20210208,000000,18.5308,18.5926,18.4878,18.5926,442418.30606959,0
+SCHK.US,D,20210209,000000,18.5598,18.6114,18.5261,18.5879,382246.10858125,0
+SCHK.US,D,20210210,000000,18.6875,18.6875,18.4451,18.5692,344381.10251273,0
+SCHK.US,D,20210211,000000,18.6251,18.6586,18.4927,18.6114,657408.50983943,0
+SCHK.US,D,20210212,000000,18.5926,18.7254,18.574,18.7205,268680.32653742,0
+SCHK.US,D,20210216,000000,18.7956,18.7956,18.642,18.6779,574891.53158046,0
+SCHK.US,D,20210217,000000,18.6205,18.6731,18.5171,18.6586,261331.60845035,0
+SCHK.US,D,20210218,000000,18.5404,18.6114,18.4451,18.5643,279215.78625593,0
+SCHK.US,D,20210219,000000,18.6397,18.6779,18.5598,18.5692,436155.502562,0
+SCHK.US,D,20210222,000000,18.4547,18.5261,18.3843,18.3843,356355.39904906,0
+SCHK.US,D,20210223,000000,18.289,18.45,17.9912,18.3843,924324.22518517,0
+SCHK.US,D,20210224,000000,18.3178,18.6114,18.2982,18.5787,878684.48838682,0
+SCHK.US,D,20210225,000000,18.5213,18.5926,18.0339,18.1004,825535.23461171,0
+SCHK.US,D,20210226,000000,18.2187,18.2751,17.9356,18.053,682175.71544128,0
+SCHK.US,D,20210301,000000,18.3178,18.55,18.3178,18.4835,654890.02333389,0
+SCHK.US,D,20210302,000000,18.5026,18.5026,18.3178,18.3178,300802.51511816,0
+SCHK.US,D,20210303,000000,18.3082,18.3225,18.053,18.053,447641.13753757,0
+SCHK.US,D,20210304,000000,18.0482,18.1282,17.5415,17.769,992857.96493572,0
+SCHK.US,D,20210305,000000,17.9721,18.1238,17.5271,18.0865,484330.43224406,0
+SCHK.US,D,20210308,000000,18.1569,18.2801,17.9769,17.9912,412925.2837496,0
+SCHK.US,D,20210309,000000,18.2139,18.4035,18.1712,18.2617,705942.62665162,0
+SCHK.US,D,20210310,000000,18.4178,18.469,18.3369,18.3748,406817.01423987,0
+SCHK.US,D,20210311,000000,18.55,18.7047,18.5237,18.6114,517885.19275085,0
+SCHK.US,D,20210312,000000,18.5171,18.6443,18.4932,18.6348,358934.44617541,0
+SCHK.US,D,20210315,000000,18.6917,18.7817,18.574,18.7675,416548.47951009,0
+SCHK.US,D,20210316,000000,18.8149,18.834,18.6717,18.7205,384173.60695988,0
+SCHK.US,D,20210317,000000,18.6731,18.8293,18.5831,18.7956,288527.50377521,0
+SCHK.US,D,20210318,000000,18.6635,18.7463,18.4451,18.4739,324011.85095789,0
+SCHK.US,D,20210319,000000,18.4932,18.5549,18.3274,18.4547,618578.71043296,0
+SCHK.US,D,20210322,000000,18.5171,18.6731,18.4858,18.5879,795576.52200093,0
+SCHK.US,D,20210323,000000,18.5831,18.6205,18.3891,18.4366,495172.871661,0
+SCHK.US,D,20210324,000000,18.4882,18.5648,18.287,18.2885,478614.76262075,0
+SCHK.US,D,20210325,000000,18.2183,18.4317,18.1042,18.3843,583514.1110012,0
+SCHK.US,D,20210326,000000,18.4739,18.7024,18.413,18.6976,461895.85469087,0
+SCHK.US,D,20210329,000000,18.6353,18.6927,18.5171,18.6305,790620.99258329,0
+SCHK.US,D,20210330,000000,18.5979,18.6497,18.5218,18.607,438183.23920952,0
+SCHK.US,D,20210331,000000,18.6689,18.8015,18.6689,18.7071,437844.93505206,0
+SCHK.US,D,20210401,000000,18.8397,18.9393,18.8307,18.9297,484230.19397517,0
+SCHK.US,D,20210405,000000,19.0955,19.2046,19.0778,19.1907,1359725.8524333,0
+SCHK.US,D,20210406,000000,19.1907,19.2521,19.1626,19.186,468783.05908169,0
+SCHK.US,D,20210407,000000,19.219,19.2286,19.1428,19.1907,497887.65810977,0
+SCHK.US,D,20210408,000000,19.2808,19.3047,19.219,19.2951,312127.35120407,0
+SCHK.US,D,20210409,000000,19.3185,19.4375,19.2856,19.423,529191.23416132,0
+SCHK.US,D,20210412,000000,19.423,19.4561,19.3708,19.4325,350631.3762367,0
+SCHK.US,D,20210413,000000,19.4612,19.5513,19.4355,19.513,432887.31733715,0
+SCHK.US,D,20210414,000000,19.5274,19.5892,19.4325,19.4421,598576.99919733,0
+SCHK.US,D,20210415,000000,19.5748,19.6745,19.57,19.6605,573891.23718896,0
+SCHK.US,D,20210416,000000,19.7505,19.7553,19.6562,19.7169,520723.18873845,0
+SCHK.US,D,20210419,000000,19.6792,19.6994,19.5341,19.5939,435186.53262951,0
+SCHK.US,D,20210420,000000,19.5513,19.5888,19.3799,19.4468,430544.24780213,0
+SCHK.US,D,20210421,000000,19.423,19.6562,19.4087,19.6514,330592.07565026,0
+SCHK.US,D,20210422,000000,19.6274,19.708,19.4375,19.4805,710685.14974791,0
+SCHK.US,D,20210423,000000,19.5369,19.7745,19.5068,19.708,367857.74040279,0
+SCHK.US,D,20210426,000000,19.765,19.8033,19.7362,19.7887,357754.55821881,0
+SCHK.US,D,20210427,000000,19.7984,19.808,19.7362,19.765,367398.31500376,0
+SCHK.US,D,20210428,000000,19.7841,19.8315,19.7553,19.7601,396404.76406023,0
+SCHK.US,D,20210429,000000,19.9215,19.9215,19.6935,19.8502,704180.1037572,0
+SCHK.US,D,20210430,000000,19.7553,19.7937,19.6787,19.703,454515.81214477,0
+SCHK.US,D,20210503,000000,19.8315,19.8315,19.7219,19.7362,434311.53607412,0
+SCHK.US,D,20210504,000000,19.6466,19.6466,19.4087,19.5844,583833.62048325,0
+SCHK.US,D,20210505,000000,19.6841,19.6841,19.5466,19.5796,351790.38122059,0
+SCHK.US,D,20210506,000000,19.5892,19.6935,19.4468,19.6841,410536.27167469,0
+SCHK.US,D,20210507,000000,19.7266,19.8832,19.7123,19.8453,349290.68939046,0
+SCHK.US,D,20210510,000000,19.888,19.888,19.6227,19.6227,416237.32321711,0
+SCHK.US,D,20210511,000000,19.399,19.5202,19.2664,19.4895,891055.56140414,0
+SCHK.US,D,20210512,000000,19.3139,19.385,19.0151,19.0342,773342.4209855,0
+SCHK.US,D,20210513,000000,19.0955,19.3427,19.0955,19.2473,516369.08893407,0
+SCHK.US,D,20210514,000000,19.4039,19.6132,19.3995,19.5748,436825.84598511,0
+SCHK.US,D,20210517,000000,19.5226,19.5556,19.422,19.5082,333294.33231541,0
+SCHK.US,D,20210518,000000,19.5369,19.5647,19.3708,19.3757,296753.30671498,0
+SCHK.US,D,20210519,000000,19.1097,19.3185,19.0585,19.3185,449656.34440147,0
+SCHK.US,D,20210520,000000,19.3565,19.5844,19.3565,19.5369,300077.87596607,0
+SCHK.US,D,20210521,000000,19.6274,19.6696,19.4992,19.5226,267024.3068037,0
+SCHK.US,D,20210524,000000,19.637,19.7674,19.6274,19.7219,271629.00228024,0
+SCHK.US,D,20210525,000000,19.7937,19.7937,19.6514,19.6647,255538.67182813,0
+SCHK.US,D,20210526,000000,19.708,19.7505,19.6653,19.7219,224951.38173958,0
+SCHK.US,D,20210527,000000,19.7887,19.808,19.7458,19.7601,410022.55054671,0
+SCHK.US,D,20210528,000000,19.8405,19.8453,19.7793,19.7793,458922.11938084,0
+SCHK.US,D,20210601,000000,19.9119,19.9119,19.7505,19.7793,710818.80077306,0
+SCHK.US,D,20210602,000000,19.808,19.8266,19.7458,19.7984,305313.23721767,0
+SCHK.US,D,20210603,000000,19.6984,19.7576,19.5892,19.7123,280134.63705397,0
+SCHK.US,D,20210604,000000,19.808,19.8976,19.7937,19.888,320695.63489585,0
+SCHK.US,D,20210607,000000,19.9023,19.9023,19.8458,19.8927,261243.89996506,0
+SCHK.US,D,20210608,000000,19.931,19.9416,19.8127,19.9119,251263.92731995,0
+SCHK.US,D,20210609,000000,19.9689,19.9689,19.8646,19.8646,255202.45596791,0
+SCHK.US,D,20210610,000000,19.9645,20.0072,19.8784,19.9737,244562.58138601,0
+SCHK.US,D,20210611,000000,20.0121,20.0302,19.9502,20.0302,209969.93713688,0
+SCHK.US,D,20210614,000000,20.0397,20.0589,19.9737,20.0589,350572.9039132,0
+SCHK.US,D,20210615,000000,20.0829,20.0829,19.9737,20.0024,212584.48531678,0
+SCHK.US,D,20210616,000000,20.035,20.035,19.808,19.907,382045.6320435,0
+SCHK.US,D,20210617,000000,19.888,19.9502,19.7797,19.907,269789.21238688,0
+SCHK.US,D,20210618,000000,19.7841,19.7841,19.6514,19.6605,627773.48330521,0
+SCHK.US,D,20210621,000000,19.7698,19.9358,19.6888,19.9168,400873.72021435,0
+SCHK.US,D,20210622,000000,19.9263,20.0781,19.9023,20.0446,319018.73218942,0
+SCHK.US,D,20210623,000000,20.0494,20.1019,20.035,20.035,275080.95766472,0
+SCHK.US,D,20210624,000000,20.1451,20.1787,20.1308,20.1643,235846.02858821,0
+SCHK.US,D,20210625,000000,20.2207,20.2592,20.1883,20.2447,448159.03526012,0
+SCHK.US,D,20210628,000000,20.2831,20.2879,20.2112,20.2879,242827.20635607,0
+SCHK.US,D,20210629,000000,20.3166,20.3304,20.2715,20.2973,269546.96990376,0
+SCHK.US,D,20210630,000000,20.2879,20.3261,20.2735,20.307,198473.86067499,0
+SCHK.US,D,20210701,000000,20.3166,20.4067,20.3166,20.397,909230.01253001,0
+SCHK.US,D,20210702,000000,20.4497,20.5588,20.4497,20.5355,207614.33781826,0
+SCHK.US,D,20210706,000000,20.5588,20.5588,20.3684,20.5113,346784.73266852,0
+SCHK.US,D,20210707,000000,20.5493,20.5731,20.444,20.5541,319791.4021787,0
+SCHK.US,D,20210708,000000,20.3118,20.43,20.2189,20.3828,271050.54393693,0
+SCHK.US,D,20210709,000000,20.4593,20.6282,20.4593,20.6211,226350.54090932,0
+SCHK.US,D,20210712,000000,20.626,20.6828,20.5924,20.6685,272921.65828931,0
+SCHK.US,D,20210713,000000,20.6594,20.6967,20.5731,20.5877,244280.66125479,0
+SCHK.US,D,20210714,000000,20.6828,20.6878,20.5257,20.5685,255620.11542157,0
+SCHK.US,D,20210715,000000,20.5493,20.5546,20.4067,20.5113,230207.62596384,0
+SCHK.US,D,20210716,000000,20.5731,20.5829,20.3405,20.3634,254246.01581904,0
+SCHK.US,D,20210719,000000,20.1116,20.1172,19.9353,20.0446,1022852.1786001,0
+SCHK.US,D,20210720,000000,20.1308,20.4521,20.0781,20.3922,322879.99383846,0
+SCHK.US,D,20210721,000000,20.4641,20.5685,20.4549,20.5685,225780.43575506,0
+SCHK.US,D,20210722,000000,20.5829,20.6115,20.5162,20.6067,260611.14589278,0
+SCHK.US,D,20210723,000000,20.7117,20.8305,20.6786,20.807,713310.13941415,0
+SCHK.US,D,20210726,000000,20.8022,20.8543,20.7829,20.8446,202335.12232404,0
+SCHK.US,D,20210727,000000,20.8116,20.8116,20.6,20.7543,200294.85589293,0
+SCHK.US,D,20210728,000000,20.7639,20.8347,20.7159,20.7589,305620.2169161,0
+SCHK.US,D,20210729,000000,20.8207,20.9112,20.8207,20.8543,262678.5601884,0
+SCHK.US,D,20210730,000000,20.7302,20.8255,20.7117,20.7302,268024.60119517,0
+SCHK.US,D,20210802,000000,20.859,20.859,20.6973,20.7068,719284.75789869,0
+SCHK.US,D,20210803,000000,20.7589,20.859,20.6211,20.8543,239640.46472468,0
+SCHK.US,D,20210804,000000,20.8207,20.8255,20.7589,20.7782,212329.71305005,0
+SCHK.US,D,20210805,000000,20.8446,20.9162,20.8399,20.9162,285319.87917113,0
+SCHK.US,D,20210806,000000,20.9399,20.9629,20.8969,20.9208,338778.20094191,0
+SCHK.US,D,20210809,000000,20.9351,20.9449,20.8748,20.9065,372383.08058314,0
+SCHK.US,D,20210810,000000,20.9495,20.9735,20.9016,20.9306,300393.20885358,0
+SCHK.US,D,20210811,000000,20.9593,20.9784,20.9021,20.9593,375960.33380373,0
+SCHK.US,D,20210812,000000,20.9687,21.0353,20.9208,21.0353,206190.1190813,0
+SCHK.US,D,20210813,000000,21.0731,21.0731,21.0258,21.0545,322322.41846784,0
+SCHK.US,D,20210816,000000,20.9969,21.0803,20.9016,21.078,262494.79002876,0
+SCHK.US,D,20210817,000000,20.9687,20.9731,20.7829,20.9399,415487.62449781,0
+SCHK.US,D,20210818,000000,20.9065,20.9559,20.7092,20.7255,491654.09076392,0
+SCHK.US,D,20210819,000000,20.5924,20.7829,20.5685,20.7206,342580.99026745,0
+SCHK.US,D,20210820,000000,20.7829,20.9112,20.7543,20.8923,224554.60525859,0
+SCHK.US,D,20210823,000000,21.0018,21.1355,21.0018,21.0923,612570.67919213,0
+SCHK.US,D,20210824,000000,21.1588,21.1781,21.1355,21.1588,196815.75264397,0
+SCHK.US,D,20210825,000000,21.1827,21.2254,21.1498,21.2115,279025.75120451,0
+SCHK.US,D,20210826,000000,21.2212,21.2302,21.0731,21.0875,279447.58725269,0
+SCHK.US,D,20210827,000000,21.1444,21.3011,21.1355,21.2872,270265.34416404,0
+SCHK.US,D,20210830,000000,21.3298,21.4064,21.3035,21.3777,361780.79535205,0
+SCHK.US,D,20210831,000000,21.3777,21.3777,21.3011,21.3251,300501.80031154,0
+SCHK.US,D,20210901,000000,21.3873,21.415,21.3394,21.3442,446797.46544118,0
+SCHK.US,D,20210902,000000,21.4299,21.4534,21.3753,21.4251,197640.63006494,0
+SCHK.US,D,20210903,000000,21.3968,21.4467,21.3623,21.4251,330270.47787092,0
+SCHK.US,D,20210907,000000,21.4299,21.4299,21.3063,21.3298,387009.51465021,0
+SCHK.US,D,20210908,000000,21.3298,21.3298,21.2115,21.2963,421412.12384792,0
+SCHK.US,D,20210909,000000,21.2963,21.3777,21.202,21.2115,483856.38876414,0
+SCHK.US,D,20210910,000000,21.2963,21.3251,21.0463,21.0545,311202.23551423,0
+SCHK.US,D,20210913,000000,21.1876,21.1876,20.9826,21.0875,405098.34558807,0
+SCHK.US,D,20210914,000000,21.1684,21.1684,20.9208,20.9784,513432.94297485,0
+SCHK.US,D,20210915,000000,21.0018,21.1638,20.9449,21.1444,280875.9825842,0
+SCHK.US,D,20210916,000000,21.1258,21.1756,20.9799,21.1258,386539.64776486,0
+SCHK.US,D,20210917,000000,21.1116,21.1116,20.9112,20.9495,257601.90952918,0
+SCHK.US,D,20210920,000000,20.602,20.6919,20.3357,20.5877,1680047.6821181,0
+SCHK.US,D,20210921,000000,20.7159,20.7639,20.5493,20.5829,479945.00798066,0
+SCHK.US,D,20210922,000000,20.6977,20.8702,20.6451,20.7882,435182.35603498,0
+SCHK.US,D,20210923,000000,20.8979,21.1082,20.8932,21.0318,537872.28590558,0
+SCHK.US,D,20210924,000000,20.9504,21.0795,20.9365,21.0607,273239.0794741,0
+SCHK.US,D,20210927,000000,21.0175,21.0502,20.9409,20.984,231134.82995095,0
+SCHK.US,D,20210928,000000,20.8456,20.8505,20.5211,20.5541,1194710.6905908,0
+SCHK.US,D,20210929,000000,20.6115,20.6915,20.5444,20.5541,662470.54241775,0
+SCHK.US,D,20210930,000000,20.6402,20.6786,20.3395,20.3395,639292.53103707,0
+SCHK.US,D,20211001,000000,20.4348,20.6499,20.2438,20.5685,474857.91583512,0
+SCHK.US,D,20211004,000000,20.5307,20.5307,20.1868,20.2869,406207.23143753,0
+SCHK.US,D,20211005,000000,20.3822,20.5995,20.3347,20.4971,384946.27694916,0
+SCHK.US,D,20211006,000000,20.3395,20.5971,20.2438,20.578,313261.29662075,0
+SCHK.US,D,20211007,000000,20.7356,20.9218,20.7356,20.7739,566901.70623201,0
+SCHK.US,D,20211008,000000,20.8505,20.8505,20.7073,20.7307,270647.50256415,0
+SCHK.US,D,20211011,000000,20.7122,20.8456,20.5885,20.5924,195165.99780203,0
+SCHK.US,D,20211012,000000,20.6547,20.6642,20.5283,20.5731,279522.76595436,0
+SCHK.US,D,20211013,000000,20.6211,20.6928,20.4928,20.6499,401297.6445598,0
+SCHK.US,D,20211014,000000,20.86,21.0129,20.8408,20.9985,414781.78002112,0
+SCHK.US,D,20211015,000000,21.1034,21.1728,21.086,21.1416,261268.95953229,0
+SCHK.US,D,20211018,000000,21.0795,21.2363,21.0422,21.223,397536.62117962,0
+SCHK.US,D,20211019,000000,21.3322,21.3873,21.2868,21.3849,330358.18635619,0
+SCHK.US,D,20211020,000000,21.4179,21.4806,21.404,21.4659,303043.25808705,0
+SCHK.US,D,20211021,000000,21.4562,21.5472,21.4294,21.5423,189256.11653278,0
+SCHK.US,D,20211022,000000,21.5184,21.576,21.404,21.4993,366389.66742316,0
+SCHK.US,D,20211025,000000,21.5663,21.6324,21.4801,21.5996,424231.3251601,0
+SCHK.US,D,20211026,000000,21.6857,21.7526,21.6042,21.6234,665112.23846213,0
+SCHK.US,D,20211027,000000,21.6809,21.6809,21.4849,21.4849,267694.65022681,0
+SCHK.US,D,20211028,000000,21.5806,21.7144,21.5806,21.7144,278422.23329398,0
+SCHK.US,D,20211029,000000,21.6138,21.7574,21.6138,21.7431,204390.00683604,0
+SCHK.US,D,20211101,000000,21.7953,21.824,21.7239,21.8097,284724.71444967,0
+SCHK.US,D,20211102,000000,21.8336,21.9007,21.8097,21.8814,294076.10961702,0
+SCHK.US,D,20211103,000000,21.8814,22.0485,21.8575,22.0247,325561.36753094,0
+SCHK.US,D,20211104,000000,22.0822,22.1477,22.0414,22.1105,276530.2359689,0
+SCHK.US,D,20211105,000000,22.2301,22.3043,22.1224,22.1965,340697.34613147,0
+SCHK.US,D,20211108,000000,22.2684,22.2866,22.2018,22.2205,333265.09615364,0
+SCHK.US,D,20211109,000000,22.254,22.2564,22.0916,22.1535,422813.37131495,0
+SCHK.US,D,20211110,000000,22.0916,22.153,21.8695,21.9432,498883.77590672,0
+SCHK.US,D,20211111,000000,22.0439,22.0439,21.9671,21.9671,221115.17965773,0
+SCHK.US,D,20211112,000000,22.0534,22.1625,22.0006,22.1343,248653.55573457,0
+SCHK.US,D,20211115,000000,22.2062,22.2062,22.0946,22.1343,264603.97026974,0
+SCHK.US,D,20211116,000000,22.1727,22.3004,22.1535,22.2396,493855.15608469,0
+SCHK.US,D,20211117,000000,22.2493,22.2493,22.1439,22.1678,222892.32063303,0
+SCHK.US,D,20211118,000000,22.235,22.2391,22.0726,22.2109,280617.03372294,0
+SCHK.US,D,20211119,000000,22.2396,22.2684,22.1535,22.1727,237021.73995025,0
+SCHK.US,D,20211122,000000,22.2684,22.3585,22.0485,22.0534,521322.53005443,0
+SCHK.US,D,20211123,000000,22.0582,22.1161,21.8729,22.0582,485282.69579838,0
+SCHK.US,D,20211124,000000,21.9865,22.1392,21.9198,22.1248,271777.2713863,0
+SCHK.US,D,20211126,000000,21.8671,21.8719,21.599,21.6378,699082.57012532,0
+SCHK.US,D,20211129,000000,21.9054,21.9907,21.7618,21.9054,352824.0883684,0
+SCHK.US,D,20211130,000000,21.8097,21.8575,21.4514,21.4898,491150.81112227,0
+SCHK.US,D,20211201,000000,21.7712,21.8624,21.1608,21.1751,950613.79949559,0
+SCHK.US,D,20211202,000000,21.1513,21.5663,21.1513,21.4898,496521.91169629,0
+SCHK.US,D,20211203,000000,21.5568,21.6234,21.0795,21.2699,461833.20577282,0
+SCHK.US,D,20211206,000000,21.4088,21.6138,21.2699,21.5328,286858.95425784,0
+SCHK.US,D,20211207,000000,21.8097,22.0341,21.8097,22.0006,536763.40005612,0
+SCHK.US,D,20211208,000000,22.0399,22.1024,21.9636,22.0879,178183.37648083,0
+SCHK.US,D,20211209,000000,22.0399,22.0495,21.8818,21.8915,198818.07109676,0
+SCHK.US,D,20211210,000000,22.0256,22.064,21.8723,22.0591,354198.40364844,0
+SCHK.US,D,20211213,000000,22.0495,22.0495,21.8481,21.8627,289953.25168419,0
+SCHK.US,D,20211214,000000,21.6853,21.8006,21.5521,21.6853,859269.80336834,0
+SCHK.US,D,20211215,000000,21.7142,22.0448,21.5561,22.0351,387017.05721721,0
+SCHK.US,D,20211216,000000,22.1456,22.1456,21.719,21.8103,701481.81231819,0
+SCHK.US,D,20211217,000000,21.6424,21.8247,21.5081,21.6378,453840.50553376,0
+SCHK.US,D,20211220,000000,21.3883,21.3931,21.1971,21.3739,813128.91150477,0
+SCHK.US,D,20211221,000000,21.5609,21.8055,21.4652,21.7861,495028.73773759,0
+SCHK.US,D,20211222,000000,21.8055,22.0159,21.7837,22.0159,811355.94258457,0
+SCHK.US,D,20211223,000000,22.0879,22.2129,22.0879,22.1456,436087.92588789,0
+SCHK.US,D,20211227,000000,22.2316,22.4475,22.2221,22.4475,442031.11747956,0
+SCHK.US,D,20211228,000000,22.5051,22.5147,22.3754,22.3945,365712.29688262,0
+SCHK.US,D,20211229,000000,22.433,22.4763,22.3471,22.4186,273975.72190795,0
+SCHK.US,D,20211230,000000,22.4281,22.5147,22.3656,22.3899,275176.42973302,0
+SCHK.US,D,20211231,000000,22.3899,22.4281,22.3134,22.323,260755.45013554,0
+SCHK.US,D,20220103,000000,22.4041,22.4426,22.2774,22.4281,568461.2814656,0
+SCHK.US,D,20220104,000000,22.5243,22.5364,22.2942,22.4091,426080.640046,0
+SCHK.US,D,20220105,000000,22.3945,22.4041,21.9203,21.9203,524596.94828597,0
+SCHK.US,D,20220106,000000,21.9203,22.0591,21.791,21.9059,464434.61911684,0
+SCHK.US,D,20220107,000000,21.9251,21.9827,21.7478,21.8055,504041.32974865,0
+SCHK.US,D,20220110,000000,21.6424,21.7959,21.345,21.7766,1153661.7202013,0
+SCHK.US,D,20220111,000000,21.7815,22.0116,21.6449,22.0116,511445.34784501,0
+SCHK.US,D,20220112,000000,22.0927,22.1669,21.9539,22.0544,287861.89750012,0
+SCHK.US,D,20220113,000000,22.1168,22.1216,21.6756,21.7286,499363.35541459,0
+SCHK.US,D,20220114,000000,21.58,21.7334,21.4843,21.7286,562245.4854977,0
+SCHK.US,D,20220118,000000,21.5081,21.5081,21.2638,21.2975,915162.02429305,0
+SCHK.US,D,20220119,000000,21.4172,21.4744,21.0817,21.0914,688145.00737736,0
+SCHK.US,D,20220120,000000,21.1821,21.4364,20.8323,20.8467,918260.55800454,0
+SCHK.US,D,20220121,000000,20.7798,20.8972,20.4345,20.4393,1461457.0323572,0
+SCHK.US,D,20220124,000000,20.123,20.5642,19.6199,20.5306,2242495.622596,0
+SCHK.US,D,20220125,000000,20.2288,20.5161,19.9601,20.2763,852966.60752407,0
+SCHK.US,D,20220126,000000,20.5737,20.7175,19.9986,20.2095,1352452.7389554,0
+SCHK.US,D,20220127,000000,20.4345,20.5737,20.0033,20.0706,739248.96364783,0
+SCHK.US,D,20220128,000000,20.1423,20.5737,19.9121,20.569,687185.68968694,0
+SCHK.US,D,20220131,000000,20.5642,21.0145,20.5065,21.0048,829880.5544715,0
+SCHK.US,D,20220201,000000,21.0625,21.1869,20.8612,21.1534,560618.18303808,0
+SCHK.US,D,20220202,000000,21.2975,21.3548,21.1298,21.326,647859.90722911,0
+SCHK.US,D,20220203,000000,20.9904,21.1106,20.7703,20.8035,675149.47814413,0
+SCHK.US,D,20220204,000000,20.8323,21.125,20.7031,20.9477,481294.4714543,0
+SCHK.US,D,20220207,000000,20.9856,21.0567,20.8275,20.8707,434976.6988886,0
+SCHK.US,D,20220208,000000,20.8661,21.1058,20.7848,21.053,461639.90402314,0
+SCHK.US,D,20220209,000000,21.2831,21.4124,21.2638,21.4124,443677.14848413,0
+SCHK.US,D,20220210,000000,21.1437,21.4459,20.9345,21.024,538824.39958582,0
+SCHK.US,D,20220211,000000,21.0625,21.1346,20.5353,20.6074,1036841.3807147,0
+SCHK.US,D,20220214,000000,20.5786,20.6626,20.3729,20.5402,826519.82113101,0
+SCHK.US,D,20220215,000000,20.7848,20.9044,20.7487,20.8949,854450.32447256,0
+SCHK.US,D,20220216,000000,20.7988,20.9711,20.6933,20.8997,606929.71275546,0
+SCHK.US,D,20220217,000000,20.7752,20.7752,20.4061,20.4393,724769.71746615,0
+SCHK.US,D,20220218,000000,20.4729,20.5112,20.1759,20.2763,485031.85664289,0
+SCHK.US,D,20220222,000000,20.1567,20.3437,19.8837,20.0513,1034618.9267162,0
+SCHK.US,D,20220223,000000,20.1759,20.2334,19.6631,19.6775,963171.60875092,0
+SCHK.US,D,20220224,000000,19.1792,20.0419,19.1456,20.0082,1491318.6567762,0
+SCHK.US,D,20220225,000000,20.0943,20.4776,19.9956,20.4776,914454.5014845,0
+SCHK.US,D,20220228,000000,20.2432,20.5209,20.1711,20.4488,911984.41450296,0
+SCHK.US,D,20220301,000000,20.3965,20.4633,20.0033,20.1182,648211.58768394,0
+SCHK.US,D,20220302,000000,20.248,20.5642,20.1952,20.5065,612211.16242621,0
+SCHK.US,D,20220303,000000,20.6166,20.6214,20.2715,20.3485,634918.48268127,0
+SCHK.US,D,20220304,000000,20.1759,20.1999,19.9601,20.147,655311.78716252,0
+SCHK.US,D,20220307,000000,20.1374,20.1374,19.529,19.5339,1259912.9174981,0
+SCHK.US,D,20220308,000000,19.5434,19.8933,19.3325,19.409,957948.42566438,0
+SCHK.US,D,20220309,000000,19.8164,20.037,19.7304,19.9457,876550.00749206,0
+SCHK.US,D,20220310,000000,19.7304,19.8837,19.6054,19.8404,962052.05795386,0
+SCHK.US,D,20220311,000000,19.989,19.989,19.5575,19.5814,632190.35796954,0
+SCHK.US,D,20220314,000000,19.5862,19.7444,19.3422,19.3897,781850.1605193,0
+SCHK.US,D,20220315,000000,19.5098,19.8452,19.4729,19.8115,708390.56444858,0
+SCHK.US,D,20220316,000000,20.0131,20.3003,19.7875,20.2908,633628.29403042,0
+SCHK.US,D,20220317,000000,20.2143,20.569,20.2143,20.569,399242.63515878,0
+SCHK.US,D,20220318,000000,20.5306,20.8372,20.4872,20.8323,383029.95809619,0
+SCHK.US,D,20220321,000000,20.8418,20.9067,20.6309,20.8131,609212.5142877,0
+SCHK.US,D,20220322,000000,20.8372,21.1009,20.8372,21.048,457111.75804849,0
+SCHK.US,D,20220323,000000,20.9617,21.0145,20.779,20.7933,678191.82622085,0
+SCHK.US,D,20220324,000000,20.8943,21.0914,20.8271,21.0914,263926.81707734,0
+SCHK.US,D,20220325,000000,21.1106,21.191,20.9711,21.1634,472999.80699895,0
+SCHK.US,D,20220328,000000,21.1634,21.3413,21.0434,21.3413,460328.90587791,0
+SCHK.US,D,20220329,000000,21.5142,21.6679,21.4038,21.6295,748063.86546238,0
+SCHK.US,D,20220330,000000,21.6151,21.6151,21.3677,21.4613,435078.66541101,0
+SCHK.US,D,20220331,000000,21.4613,21.4613,21.1395,21.1586,519960.59294066,0
+SCHK.US,D,20220401,000000,21.2355,21.2355,21.053,21.2259,490608.80113369,0
+SCHK.US,D,20220404,000000,21.2163,21.3988,21.1971,21.394,449120.91221094,0
+SCHK.US,D,20220405,000000,21.346,21.4277,21.0577,21.1201,204819.52927268,0
+SCHK.US,D,20220406,000000,20.9136,20.9519,20.7354,20.8656,432958.17793485,0
+SCHK.US,D,20220407,000000,20.8512,21.048,20.7069,20.9473,259841.91333278,0
+SCHK.US,D,20220408,000000,20.9039,21.0338,20.8271,20.8895,325822.57712738,0
+SCHK.US,D,20220411,000000,20.7454,20.7646,20.5435,20.5675,364155.74670383,0
+SCHK.US,D,20220412,000000,20.7212,20.8462,20.4138,20.4907,345368.93518785,0
+SCHK.US,D,20220413,000000,20.4907,20.779,20.4907,20.7501,721125.97500221,0
+SCHK.US,D,20220414,000000,20.7308,20.7982,20.474,20.4907,336081.65785111,0
+SCHK.US,D,20220418,000000,20.433,20.5482,20.3514,20.4667,386103.52041443,0
+SCHK.US,D,20220419,000000,20.4715,20.8512,20.4715,20.8222,271909.33911715,0
+SCHK.US,D,20220420,000000,20.9183,20.9183,20.7405,20.7933,345735.18228874,0
+SCHK.US,D,20220421,000000,20.9856,21.0342,20.4138,20.4569,356410.45289984,0
+SCHK.US,D,20220422,000000,20.4281,20.4281,19.8804,19.9045,529383.13199075,0
+SCHK.US,D,20220425,000000,19.7889,20.0341,19.5824,20.0196,1045175.5832094,0
+SCHK.US,D,20220426,000000,19.9091,19.9091,19.4334,19.443,471584.7613819,0
+SCHK.US,D,20220427,000000,19.4959,19.7314,19.371,19.4656,577788.09684164,0
+SCHK.US,D,20220428,000000,19.6929,20.0392,19.4863,19.9476,475807.00778929,0
+SCHK.US,D,20220429,000000,19.7939,19.89,19.1981,19.2364,498208.42847711,0
+SCHK.US,D,20220502,000000,19.2557,19.4191,18.9193,19.3661,839692.23106632,0
+SCHK.US,D,20220503,000000,19.3661,19.5536,19.3181,19.4478,632895.79982863,0
+SCHK.US,D,20220504,000000,19.4815,20.0437,19.2941,20.0052,503962.25367004,0
+SCHK.US,D,20220505,000000,19.8274,19.8274,19.0778,19.27,652423.42934417,0
+SCHK.US,D,20220506,000000,19.1836,19.3133,18.8712,19.1259,1094419.1706833,0
+SCHK.US,D,20220509,000000,18.8568,18.8943,18.4051,18.4867,1108640.3791348,0
+SCHK.US,D,20220510,000000,18.7846,18.8375,18.2993,18.5252,840857.56275097,0
+SCHK.US,D,20220511,000000,18.4867,18.7416,18.1677,18.1937,1329470.7333747,0
+SCHK.US,D,20220512,000000,18.0351,18.3763,17.8789,18.1984,1392142.6875647,0
+SCHK.US,D,20220513,000000,18.4051,18.7462,18.3909,18.6742,620168.71307279,0
+SCHK.US,D,20220516,000000,18.6166,18.7631,18.499,18.578,999038.85324468,0
+SCHK.US,D,20220517,000000,18.8808,18.9769,18.7079,18.9769,468594.43704112,0
+SCHK.US,D,20220518,000000,18.7415,18.7735,18.1551,18.2177,728900.40209832,0
+SCHK.US,D,20220519,000000,18.0542,18.333,18.0014,18.1359,738485.25520451,0
+SCHK.US,D,20220520,000000,18.2945,18.3282,17.7084,18.1407,997051.54653246,0
+SCHK.US,D,20220523,000000,18.2513,18.4916,18.1545,18.4531,1634816.7680434,0
+SCHK.US,D,20220524,000000,18.2368,18.3282,17.9749,18.2705,662903.09070821,0
+SCHK.US,D,20220525,000000,18.1888,18.5492,18.1888,18.4579,495732.09864725,0
+SCHK.US,D,20220526,000000,18.5205,18.924,18.5205,18.8519,425137.96995111,0
+SCHK.US,D,20220527,000000,18.9769,19.3325,18.9674,19.3325,574837.31054016,0
+SCHK.US,D,20220531,000000,19.27,19.3566,19.0639,19.1981,428319.74164007,0
+SCHK.US,D,20220601,000000,19.2941,19.3565,18.9048,19.0442,617286.59810274,0
+SCHK.US,D,20220602,000000,19.0202,19.4286,18.9481,19.4238,383146.49126464,0
+SCHK.US,D,20220603,000000,19.2172,19.246,19.0585,19.1163,438458.12729648,0
+SCHK.US,D,20220606,000000,19.2893,19.383,19.1163,19.1691,469356.06453501,0
+SCHK.US,D,20220607,000000,19.0057,19.382,18.9819,19.3566,514104.80122532,0
+SCHK.US,D,20220608,000000,19.27,19.3613,19.109,19.1499,378428.9788913,0
+SCHK.US,D,20220609,000000,19.0778,19.1316,18.6917,18.6933,404357.60887459,0
+SCHK.US,D,20220610,000000,18.3858,18.3905,18.1312,18.1407,910017.91728511,0
+SCHK.US,D,20220613,000000,17.665,17.7467,17.3431,17.4055,2417270.4038994,0
+SCHK.US,D,20220614,000000,17.5016,17.5545,17.2085,17.3623,758046.17991101,0
+SCHK.US,D,20220615,000000,17.5161,17.8284,17.2999,17.6169,645880.92431466,0
+SCHK.US,D,20220616,000000,17.2133,17.2279,16.8867,17.0114,1502441.3315162,0
+SCHK.US,D,20220617,000000,17.0258,17.218,16.8867,17.0739,2228719.737324,0
+SCHK.US,D,20220621,000000,17.319,17.5496,17.319,17.4679,952571.25231954,0
+SCHK.US,D,20220622,000000,17.2461,17.6418,17.2461,17.4438,467755.65926153,0
+SCHK.US,D,20220623,000000,17.5742,17.6707,17.4004,17.6418,793878.0499553,0
+SCHK.US,D,20220624,000000,17.7961,18.2158,17.7961,18.2012,574358.40305024,0
+SCHK.US,D,20220627,000000,18.2494,18.2833,18.0903,18.153,553641.49289926,0
+SCHK.US,D,20220628,000000,18.235,18.3556,17.7719,17.7864,745530.99217549,0
+SCHK.US,D,20220629,000000,17.8058,17.8346,17.6562,17.7526,344843.06465551,0
+SCHK.US,D,20220630,000000,17.5549,17.7478,17.3667,17.5886,1011169.2919762,0
+SCHK.US,D,20220701,000000,17.5596,17.8008,17.4343,17.7912,925183.95746918,0
+SCHK.US,D,20220705,000000,17.5644,17.8491,17.3994,17.8491,402043.62686346,0
+SCHK.US,D,20220706,000000,17.8635,18.0036,17.7359,17.8877,318775.90984775,0
+SCHK.US,D,20220707,000000,17.9552,18.2012,17.9552,18.1579,394715.80243043,0
+SCHK.US,D,20220708,000000,18.0903,18.2398,18.0131,18.153,420022.19017539,0
+SCHK.US,D,20220711,000000,18.0373,18.0517,17.8973,17.9214,508932.43565127,0
+SCHK.US,D,20220712,000000,17.8925,18.0221,17.685,17.7574,384081.64702973,0
+SCHK.US,D,20220713,000000,17.5066,17.8104,17.4777,17.6802,666398.78003783,0
+SCHK.US,D,20220714,000000,17.4825,17.6441,17.3077,17.6223,678046.60054397,0
+SCHK.US,D,20220715,000000,17.8443,17.9649,17.7358,17.9649,601984.40480953,0
+SCHK.US,D,20220718,000000,18.1095,18.153,17.7719,17.8154,454279.51028298,0
+SCHK.US,D,20220719,000000,18.0179,18.3314,18.0034,18.3074,381378.54008186,0
+SCHK.US,D,20220720,000000,18.3363,18.5197,18.2639,18.4473,565390.88720943,0
+SCHK.US,D,20220721,000000,18.4377,18.6403,18.317,18.6355,768252.43025482,0
+SCHK.US,D,20220722,000000,18.6644,18.7077,18.346,18.4618,707791.14164429,0
+SCHK.US,D,20220725,000000,18.4955,18.4955,18.3605,18.4618,401017.52414936,0
+SCHK.US,D,20220726,000000,18.375,18.3893,18.2061,18.235,252305.1833217,0
+SCHK.US,D,20220727,000000,18.4039,18.7898,18.4039,18.7077,472734.84859338,0
+SCHK.US,D,20220728,000000,18.7658,18.9731,18.5775,18.9489,396906.89448862,0
+SCHK.US,D,20220729,000000,19.0358,19.277,18.9828,19.2191,630949.52243406,0
+SCHK.US,D,20220801,000000,19.1081,19.2987,19.0551,19.1709,463815.01025241,0
+SCHK.US,D,20220802,000000,19.084,19.2945,19.0069,19.0648,471596.80740139,0
+SCHK.US,D,20220803,000000,19.1902,19.4305,19.1757,19.3831,842442.76588658,0
+SCHK.US,D,20220804,000000,19.3928,19.4024,19.2867,19.3591,324503.42863375,0
+SCHK.US,D,20220805,000000,19.1564,19.376,19.1564,19.3349,404862.81815876,0
+SCHK.US,D,20220808,000000,19.4265,19.5598,19.2964,19.3349,279614.02606024,0
+SCHK.US,D,20220809,000000,19.3109,19.3252,19.1853,19.2288,320131.60919123,0
+SCHK.US,D,20220810,000000,19.6195,19.6774,19.5134,19.6774,482796.87399591,0
+SCHK.US,D,20220811,000000,19.8173,19.9139,19.634,19.6727,586503.72790262,0
+SCHK.US,D,20220812,000000,19.7787,20.0103,19.7256,20.0007,520258.95126714,0
+SCHK.US,D,20220815,000000,19.9042,20.1019,19.8848,20.0778,979026.36534008,0
+SCHK.US,D,20220816,000000,20.0199,20.2119,19.9813,20.1116,388708.43744967,0
+SCHK.US,D,20220817,000000,19.9572,20.0682,19.8608,19.9476,260109.78275321,0
+SCHK.US,D,20220818,000000,19.9717,20.0345,19.9042,20.0007,3406310.6848422,0
+SCHK.US,D,20220819,000000,19.8752,19.8848,19.6823,19.7209,346980.26040952,0
+SCHK.US,D,20220822,000000,19.4941,19.4941,19.2673,19.3109,238696.36651749,0
+SCHK.US,D,20220823,000000,19.3011,19.4046,19.2481,19.2673,733205.32199759,0
+SCHK.US,D,20220824,000000,19.2384,19.4074,19.224,19.33,361308.38558098,0
+SCHK.US,D,20220825,000000,19.3928,19.6195,19.388,19.6147,287182.31092728,0
+SCHK.US,D,20220826,000000,19.6195,19.634,18.9586,18.9586,526622.86102935,0
+SCHK.US,D,20220829,000000,18.8285,18.9539,18.7658,18.8285,716530.63465975,0
+SCHK.US,D,20220830,000000,18.8911,18.8911,18.5147,18.6257,584422.50138755,0
+SCHK.US,D,20220831,000000,18.7126,18.7609,18.481,18.4858,974011.93611702,0
+SCHK.US,D,20220901,000000,18.37,18.5197,18.2109,18.5002,446458.32737326,0
+SCHK.US,D,20220902,000000,18.6982,18.7463,18.2398,18.317,577227.34478018,0
+SCHK.US,D,20220906,000000,18.37,18.4039,18.1399,18.2494,510903.79662321,0
+SCHK.US,D,20220907,000000,18.2158,18.6162,18.2158,18.592,531214.4115581,0
+SCHK.US,D,20220908,000000,18.4762,18.7368,18.4183,18.7319,1396834.6611747,0
+SCHK.US,D,20220909,000000,18.8477,19.0695,18.8428,19.031,454320.96897849,0
+SCHK.US,D,20220912,000000,19.1468,19.2673,19.1226,19.2433,331281.92535115,0
+SCHK.US,D,20220913,000000,18.8285,18.8477,18.3508,18.4135,453678.35919794,0
+SCHK.US,D,20220914,000000,18.4762,18.5388,18.317,18.4762,550697.9255174,0
+SCHK.US,D,20220915,000000,18.3797,18.5388,18.2157,18.2639,490265.65799372,0
+SCHK.US,D,20220916,000000,18.0855,18.1289,17.9552,18.1192,512696.88520442,0
+SCHK.US,D,20220919,000000,17.9311,18.2447,17.9311,18.2398,686251.27638724,0
+SCHK.US,D,20220920,000000,18.0855,18.1265,17.9022,18.0276,356478.44755298,0
+SCHK.US,D,20220921,000000,18.1342,18.2697,17.7226,17.7273,605555.01969036,0
+SCHK.US,D,20220922,000000,17.6886,17.7051,17.5075,17.5385,590194.29342927,0
+SCHK.US,D,20220923,000000,17.3546,17.3643,17.0106,17.2334,3375231.5048143,0
+SCHK.US,D,20220926,000000,17.1511,17.3352,16.9962,17.0398,785009.93622493,0
+SCHK.US,D,20220927,000000,17.2383,17.34,16.9066,17.0252,1188581.1118757,0
+SCHK.US,D,20220928,000000,17.0834,17.4517,16.9913,17.3739,1234272.9737373,0
+SCHK.US,D,20220929,000000,17.1996,17.1996,16.8629,16.9962,778023.46984401,0
+SCHK.US,D,20220930,000000,16.9526,17.161,16.7589,16.7589,434687.07543244,0
+SCHK.US,D,20221003,000000,16.9381,17.2795,16.8752,17.2043,515616.91419552,0
+SCHK.US,D,20221004,000000,17.4658,17.7564,17.4658,17.7564,674816.65418144,0
+SCHK.US,D,20221005,000000,17.5578,17.812,17.4175,17.7177,442501.67454134,0
+SCHK.US,D,20221006,000000,17.6257,17.7709,17.5192,17.5385,520488.64762519,0
+SCHK.US,D,20221007,000000,17.3546,17.3546,16.9574,17.0398,440527.37307514,0
+SCHK.US,D,20221010,000000,17.1026,17.1026,16.7928,16.9138,727470.2003972,0
+SCHK.US,D,20221011,000000,16.8122,17.0398,16.6912,16.788,572413.18922007,0
+SCHK.US,D,20221012,000000,16.7975,16.8752,16.7348,16.7348,428904.60251888,0
+SCHK.US,D,20221013,000000,16.4102,17.2334,16.3377,17.156,989517.41665749,0
+SCHK.US,D,20221014,000000,17.2915,17.3691,16.7348,16.7686,732901.59459815,0
+SCHK.US,D,20221017,000000,17.0689,17.2529,17.0689,17.1996,736057.17267384,0
+SCHK.US,D,20221018,000000,17.5627,17.6112,17.2529,17.4078,877936.34111475,0
+SCHK.US,D,20221019,000000,17.3254,17.4311,17.1414,17.2673,426302.48970778,0
+SCHK.US,D,20221020,000000,17.2431,17.4612,17.0857,17.1318,353488.76471266,0
+SCHK.US,D,20221021,000000,17.1026,17.5483,17.0495,17.5287,285298.9528795,0
+SCHK.US,D,20221024,000000,17.6112,17.7757,17.4658,17.7322,2816322.4550163,0
+SCHK.US,D,20221025,000000,17.7322,18.0421,17.7322,18.0325,527993.47139944,0
+SCHK.US,D,20221026,000000,17.8628,18.1716,17.8628,17.9065,513880.10715255,0
+SCHK.US,D,20221027,000000,17.9743,18.0612,17.8001,17.8485,701447.00711728,0
+SCHK.US,D,20221028,000000,17.829,18.2552,17.8002,18.2406,271796.87862633,0
+SCHK.US,D,20221031,000000,18.1293,18.2116,18.0759,18.1196,479720.14841569,0
+SCHK.US,D,20221101,000000,18.2987,18.3036,17.9937,18.0517,1340203.747176,0
+SCHK.US,D,20221102,000000,18.0227,18.2213,17.5772,17.5772,505336.50342277,0
+SCHK.US,D,20221103,000000,17.432,17.5526,17.2915,17.4126,344874.94524035,0
+SCHK.US,D,20221104,000000,17.6644,17.755,17.3496,17.6304,573844.35126618,0
+SCHK.US,D,20221107,000000,17.7082,17.8195,17.5966,17.7903,461815.13407263,0
+SCHK.US,D,20221108,000000,17.8628,18.0422,17.691,17.9017,803193.74836918,0
+SCHK.US,D,20221109,000000,17.7855,17.8387,17.4901,17.5144,589021.27749538,0
+SCHK.US,D,20221110,000000,18.1389,18.5167,18.0905,18.5117,509923.24354456,0
+SCHK.US,D,20221111,000000,18.5602,18.7301,18.473,18.7006,622326.25630859,0
+SCHK.US,D,20221114,000000,18.5894,18.7612,18.5167,18.5264,323494.25164246,0
+SCHK.US,D,20221115,000000,18.8024,18.8651,18.5264,18.6958,555710.10317547,0
+SCHK.US,D,20221116,000000,18.6425,18.6473,18.507,18.5264,492453.97983891,0
+SCHK.US,D,20221117,000000,18.2795,18.4876,18.26,18.4537,654032.79439498,0
+SCHK.US,D,20221118,000000,18.6135,18.6135,18.3957,18.536,458358.04133788,0
+SCHK.US,D,20221121,000000,18.473,18.507,18.381,18.4537,215958.84197031,0
+SCHK.US,D,20221122,000000,18.5458,18.72,18.4828,18.7152,859967.30653586,0
+SCHK.US,D,20221123,000000,18.6958,18.8556,18.6958,18.8362,413527.3549066,0
+SCHK.US,D,20221125,000000,18.7974,18.8605,18.7974,18.8215,82997.072829676,0
+SCHK.US,D,20221128,000000,18.6958,18.7732,18.4926,18.5311,502684.82655812,0
+SCHK.US,D,20221129,000000,18.5458,18.5918,18.4344,18.5117,299055.04290708,0
+SCHK.US,D,20221130,000000,18.5021,19.093,18.4255,19.093,473446.16530448,0
+SCHK.US,D,20221201,000000,19.1219,19.1946,18.967,19.088,413380.72791487,0
+SCHK.US,D,20221202,000000,18.8362,19.1026,18.8362,19.0541,278770.95399387,0
+SCHK.US,D,20221205,000000,18.9428,18.9573,18.6279,18.6861,355719.14712218,0
+SCHK.US,D,20221206,000000,18.6814,18.6909,18.3181,18.415,203712.39040695,0
+SCHK.US,D,20221207,000000,18.3571,18.4982,18.3377,18.3766,223490.33542625,0
+SCHK.US,D,20221208,000000,18.4641,18.5906,18.4009,18.5274,279399.9250785,0
+SCHK.US,D,20221209,000000,18.4641,18.5882,18.3863,18.3863,350255.74443371,0
+SCHK.US,D,20221212,000000,18.4397,18.6636,18.4057,18.6636,300188.95874511,0
+SCHK.US,D,20221213,000000,19.15,19.1889,18.6782,18.795,580322.83210476,0
+SCHK.US,D,20221214,000000,18.7659,18.9651,18.5468,18.6977,307394.80951662,0
+SCHK.US,D,20221215,000000,18.4738,18.4738,18.1431,18.2307,423155.10606192,0
+SCHK.US,D,20221216,000000,18.0897,18.1421,17.9047,18.0215,446411.19277441,0
+SCHK.US,D,20221219,000000,18.007,18.0264,17.7735,17.8464,487567.8052123,0
+SCHK.US,D,20221220,000000,17.8123,17.9534,17.7491,17.8805,431259.37531763,0
+SCHK.US,D,20221221,000000,17.9826,18.2009,17.9753,18.148,412304.18441512,0
+SCHK.US,D,20221222,000000,18.007,18.0141,17.613,17.8902,372401.65727555,0
+SCHK.US,D,20221223,000000,17.8415,17.9874,17.7686,17.9778,644320.24399242,0
+SCHK.US,D,20221227,000000,18.002,18.002,17.8465,17.9047,482670.70491623,0
+SCHK.US,D,20221228,000000,17.8949,17.9972,17.681,17.681,483137.38911741,0
+SCHK.US,D,20221229,000000,17.7977,18.0555,17.7977,18.007,1383313.6486205,0
+SCHK.US,D,20221230,000000,17.8658,17.9631,17.7831,17.9631,558440.07158781,0
+SCHK.US,D,20230103,000000,18.0847,18.1578,17.754,17.8902,343107.45823327,0
+SCHK.US,D,20230104,000000,17.9826,18.1212,17.8609,18.0409,329659.96325569,0
+SCHK.US,D,20230105,000000,17.9339,17.9339,17.8026,17.8221,297405.30055835,0
+SCHK.US,D,20230106,000000,17.9534,18.2769,17.8373,18.2307,832494.7150669,0
+SCHK.US,D,20230109,000000,18.3377,18.4884,18.2161,18.2209,361158.06301896,0
+SCHK.US,D,20230110,000000,18.2063,18.3668,18.1529,18.3668,201889.23013203,0
+SCHK.US,D,20230111,000000,18.43,18.6052,18.413,18.5954,536429.84666349,0
+SCHK.US,D,20230112,000000,18.6586,18.7404,18.4641,18.6733,444028.4307076,0
+SCHK.US,D,20230113,000000,18.5322,18.7826,18.5225,18.7511,284358.70170072,0
+SCHK.US,D,20230117,000000,18.7559,18.8289,18.7029,18.7268,805159.76731856,0
+SCHK.US,D,20230118,000000,18.7851,18.8532,18.435,18.435,428915.67492404,0
+SCHK.US,D,20230119,000000,18.3182,18.4058,18.2258,18.289,356402.81827302,0
+SCHK.US,D,20230120,000000,18.362,18.649,18.289,18.6343,303671.61529488,0
+SCHK.US,D,20230123,000000,18.6782,18.963,18.6542,18.8727,268499.66237079,0
+SCHK.US,D,20230124,000000,18.79,18.8921,18.7462,18.8436,331242.98896013,0
+SCHK.US,D,20230125,000000,18.649,18.8653,18.5516,18.8484,447550.14893059,0
+SCHK.US,D,20230126,000000,18.9847,19.077,18.8484,19.0575,272165.29202146,0
+SCHK.US,D,20230127,000000,19.0139,19.2314,19.0139,19.1305,246512.05209938,0
+SCHK.US,D,20230130,000000,18.97,19.0916,18.8631,18.8727,258024.96631349,0
+SCHK.US,D,20230131,000000,18.9068,19.1693,18.897,19.1598,312222.00997639,0
+SCHK.US,D,20230201,000000,19.1062,19.5132,18.9798,19.3737,330870.87512571,0
+SCHK.US,D,20230202,000000,19.5975,19.7481,19.5057,19.6705,453068.12424321,0
+SCHK.US,D,20230203,000000,19.4321,19.6802,19.4123,19.4565,378390.42854443,0
+SCHK.US,D,20230206,000000,19.325,19.3932,19.2604,19.325,333272.14009036,0
+SCHK.US,D,20230207,000000,19.3105,19.6413,19.2278,19.5682,259065.24034784,0
+SCHK.US,D,20230208,000000,19.5098,19.5537,19.3494,19.3689,376544.25051509,0
+SCHK.US,D,20230209,000000,19.5585,19.5585,19.1524,19.1937,229764.87367294,0
+SCHK.US,D,20230210,000000,19.1451,19.2424,19.0916,19.218,268795.70873629,0
+SCHK.US,D,20230213,000000,19.2521,19.4565,19.2473,19.4516,204919.59362339,0
+SCHK.US,D,20230214,000000,19.3786,19.5634,19.273,19.4662,327789.11469589,0
+SCHK.US,D,20230215,000000,19.3543,19.5489,19.3348,19.5439,294814.89486017,0
+SCHK.US,D,20230216,000000,19.3154,19.5002,19.2862,19.2909,299576.30723872,0
+SCHK.US,D,20230217,000000,19.1889,19.2351,19.0832,19.2278,251435.87880345,0
+SCHK.US,D,20230221,000000,19.0575,19.0625,18.8144,18.8338,298503.13916376,0
+SCHK.US,D,20230222,000000,18.8631,18.9261,18.7511,18.8241,256772.93689271,0
+SCHK.US,D,20230223,000000,18.9506,18.9842,18.7073,18.9166,318475.9894477,0
+SCHK.US,D,20230224,000000,18.6782,18.7511,18.5809,18.717,357393.75124645,0
+SCHK.US,D,20230227,000000,18.8631,18.9359,18.7511,18.7804,280300.39944025,0
+SCHK.US,D,20230228,000000,18.7659,18.8484,18.717,18.717,159334.62096815,0
+SCHK.US,D,20230301,000000,18.6782,18.7366,18.5985,18.6393,249423.17469352,0
+SCHK.US,D,20230302,000000,18.5566,18.8241,18.5274,18.79,214448.5860131,0
+SCHK.US,D,20230303,000000,18.8631,19.1014,18.8484,19.0916,297152.42762114,0
+SCHK.US,D,20230306,000000,19.1159,19.2278,19.0673,19.0867,154869.2549551,0
+SCHK.US,D,20230307,000000,19.0867,19.0867,18.7705,18.7998,146129.71954007,0
+SCHK.US,D,20230308,000000,18.8094,18.8631,18.7171,18.8241,215443.63074161,0
+SCHK.US,D,20230309,000000,18.8873,18.9311,18.4154,18.4593,388242.19370764,0
+SCHK.US,D,20230310,000000,18.4204,18.5079,18.0798,18.1626,364749.68107825,0
+SCHK.US,D,20230313,000000,17.9972,18.3231,17.8859,18.1187,402026.85260149,0
+SCHK.US,D,20230314,000000,18.362,18.5055,18.2161,18.4106,268255.01294374,0
+SCHK.US,D,20230315,000000,18.1286,18.289,18.0361,18.2842,462315.46141018,0
+SCHK.US,D,20230316,000000,18.1966,18.61,18.1723,18.61,377002.71120612,0
+SCHK.US,D,20230317,000000,18.5712,18.5809,18.3231,18.3863,233675.15275066,0
+SCHK.US,D,20230320,000000,18.4204,18.5712,18.4009,18.5516,273746.26184836,0
+SCHK.US,D,20230321,000000,18.717,18.8338,18.6733,18.8143,1562660.1815458,0
+SCHK.US,D,20230322,000000,18.8213,18.9678,18.4795,18.4795,324046.5992174,0
+SCHK.US,D,20230323,000000,18.6162,18.8065,18.3915,18.5235,374129.63775543,0
+SCHK.US,D,20230324,000000,18.4403,18.6357,18.3379,18.6259,615805.08214519,0
+SCHK.US,D,20230327,000000,18.7529,18.7863,18.6455,18.6797,1275446.1364313,0
+SCHK.US,D,20230328,000000,18.6308,18.6821,18.5552,18.6504,451695.67200357,0
+SCHK.US,D,20230329,000000,18.8407,18.9189,18.787,18.9189,305032.98696693,0
+SCHK.US,D,20230330,000000,19.0312,19.0556,18.9457,19.0262,249360.36016739,0
+SCHK.US,D,20230331,000000,19.0996,19.3143,19.0898,19.3095,278570.00406527,0
+SCHK.US,D,20230403,000000,19.2802,19.3876,19.2419,19.3681,285538.04337111,0
+SCHK.US,D,20230404,000000,19.4022,19.4022,19.1776,19.246,244448.73222635,0
+SCHK.US,D,20230405,000000,19.2068,19.2301,19.0946,19.1825,211742.77936461,0
+SCHK.US,D,20230406,000000,19.1582,19.2558,19.08,19.2509,269641.81966369,0
+SCHK.US,D,20230410,000000,19.1289,19.285,19.1045,19.285,204260.63721757,0
+SCHK.US,D,20230411,000000,19.2949,19.3631,19.2509,19.2949,298792.06522533,0
+SCHK.US,D,20230412,000000,19.3925,19.4022,19.1875,19.2068,261219.54522936,0
+SCHK.US,D,20230413,000000,19.285,19.4803,19.2558,19.4658,351533.69136448,0
+SCHK.US,D,20230414,000000,19.4365,19.5437,19.2997,19.4169,272636.3150973,0
+SCHK.US,D,20230417,000000,19.3925,19.4853,19.3533,19.4803,231243.8676159,0
+SCHK.US,D,20230418,000000,19.5585,19.5635,19.446,19.4949,146638.10641475,0
+SCHK.US,D,20230419,000000,19.4169,19.519,19.4072,19.4949,232030.38351639,0
+SCHK.US,D,20230420,000000,19.3485,19.4706,19.329,19.3826,127819.07492091,0
+SCHK.US,D,20230421,000000,19.4022,19.4221,19.3095,19.3973,188397.18500601,0
+SCHK.US,D,20230424,000000,19.3826,19.4414,19.3338,19.4072,212981.95155157,0
+SCHK.US,D,20230425,000000,19.3143,19.329,19.0898,19.0898,199672.62779809,0
+SCHK.US,D,20230426,000000,19.1434,19.1777,18.985,19.0214,313477.79180466,0
+SCHK.US,D,20230427,000000,19.1484,19.39,19.1289,19.3826,204922.21179011,0
+SCHK.US,D,20230428,000000,19.3338,19.5341,19.3338,19.5292,258636.74171241,0
+SCHK.US,D,20230501,000000,19.5389,19.6146,19.5194,19.5341,241611.94961654,0
+SCHK.US,D,20230502,000000,19.4901,19.4901,19.163,19.2997,342204.0561387,0
+SCHK.US,D,20230503,000000,19.3095,19.4414,19.1679,19.1776,231717.00608729,0
+SCHK.US,D,20230504,000000,19.1434,19.1434,18.9775,19.0409,215747.0465142,0
+SCHK.US,D,20230505,000000,19.2167,19.4365,19.2118,19.3973,209672.03047037,0
+SCHK.US,D,20230508,000000,19.4072,19.4365,19.3387,19.4022,222663.88035777,0
+SCHK.US,D,20230509,000000,19.3143,19.3758,19.3143,19.329,190676.85218631,0
+SCHK.US,D,20230510,000000,19.4608,19.4881,19.2603,19.4169,224675.23091578,0
+SCHK.US,D,20230511,000000,19.3681,19.3876,19.285,19.3729,200641.43514425,0
+SCHK.US,D,20230512,000000,19.446,19.4486,19.2313,19.3533,199523.10784825,0
+SCHK.US,D,20230515,000000,19.3681,19.4472,19.3045,19.4217,243430.7676364,0
+SCHK.US,D,20230516,000000,19.3583,19.3832,19.2802,19.2802,314176.23431004,0
+SCHK.US,D,20230517,000000,19.3583,19.5491,19.3016,19.5194,446605.84905383,0
+SCHK.US,D,20230518,000000,19.5145,19.7294,19.5072,19.7244,359570.90072254,0
+SCHK.US,D,20230519,000000,19.7635,19.7829,19.6358,19.6805,223139.06704765,0
+SCHK.US,D,20230522,000000,19.6757,19.7586,19.6659,19.7098,248188.77919063,0
+SCHK.US,D,20230523,000000,19.6219,19.6854,19.4754,19.4901,393780.24595656,0
+SCHK.US,D,20230524,000000,19.3925,19.4169,19.2875,19.3338,410565.396489,0
+SCHK.US,D,20230525,000000,19.5048,19.5487,19.3876,19.4803,208187.07206451,0
+SCHK.US,D,20230526,000000,19.5243,19.7781,19.5243,19.7538,339549.56497457,0
+SCHK.US,D,20230530,000000,19.8465,19.8841,19.6904,19.7586,266536.72043158,0
+SCHK.US,D,20230531,000000,19.6805,19.7123,19.5635,19.6464,254503.43679789,0
+SCHK.US,D,20230601,000000,19.661,19.8905,19.6073,19.8368,260172.90558054,0
+SCHK.US,D,20230602,000000,19.9929,20.1883,19.9733,20.1541,580053.42838757,0
+SCHK.US,D,20230605,000000,20.1639,20.2191,20.076,20.115,384634.95039495,0
+SCHK.US,D,20230606,000000,20.0906,20.1932,20.0564,20.1736,317828.20787921,0
+SCHK.US,D,20230607,000000,20.2029,20.2468,20.0857,20.115,866828.59572714,0
+SCHK.US,D,20230608,000000,20.1103,20.237,20.0662,20.2273,165549.30774068,0
+SCHK.US,D,20230609,000000,20.2616,20.3469,20.198,20.2518,409991.89531156,0
+SCHK.US,D,20230612,000000,20.3054,20.4373,20.2663,20.4373,299347.13243635,0
+SCHK.US,D,20230613,000000,20.5057,20.6044,20.4861,20.5739,438697.67746069,0
+SCHK.US,D,20230614,000000,20.6081,20.6864,20.4348,20.5887,475573.80316979,0
+SCHK.US,D,20230615,000000,20.5642,20.9054,20.5545,20.8571,404682.9129833,0
+SCHK.US,D,20230616,000000,20.9401,20.9548,20.757,20.7791,342453.93879458,0
+SCHK.US,D,20230620,000000,20.696,20.7094,20.5837,20.6716,321902.11445749,0
+SCHK.US,D,20230621,000000,20.6191,20.6435,20.5333,20.5602,326474.63816125,0
+SCHK.US,D,20230622,000000,20.4965,20.6239,20.4866,20.6239,312998.99547739,0
+SCHK.US,D,20230623,000000,20.4622,20.5455,20.418,20.4671,286759.96200983,0
+SCHK.US,D,20230626,000000,20.4523,20.5309,20.3789,20.3886,250631.03539583,0
+SCHK.US,D,20230627,000000,20.4475,20.6513,20.423,20.6288,527343.95985718,0
+SCHK.US,D,20230628,000000,20.5749,20.6914,20.5504,20.6337,228841.0252587,0
+SCHK.US,D,20230629,000000,20.6239,20.7292,20.6239,20.717,235726.8072389,0
+SCHK.US,D,20230630,000000,20.8885,21.0012,20.8592,20.9668,383554.79115605,0
+SCHK.US,D,20230703,000000,20.9572,21.0012,20.9374,21.0012,180303.81339286,0
+SCHK.US,D,20230705,000000,20.9179,20.984,20.9179,20.9572,254357.60264416,0
+SCHK.US,D,20230706,000000,20.7904,20.7904,20.6484,20.7806,205710.18561326,0
+SCHK.US,D,20230707,000000,20.7562,20.9305,20.7366,20.7464,343676.84809343,0
+SCHK.US,D,20230710,000000,20.7366,20.8199,20.717,20.8199,198634.60584877,0
+SCHK.US,D,20230711,000000,20.8737,20.9914,20.8199,20.9767,647581.87661652,0
+SCHK.US,D,20230712,000000,21.158,21.1972,21.0894,21.1335,333550.21792574,0
+SCHK.US,D,20230713,000000,21.2316,21.3491,21.2074,21.3197,329425.68758134,0
+SCHK.US,D,20230714,000000,21.3442,21.3785,21.2462,21.2904,198389.70548196,0
+SCHK.US,D,20230717,000000,21.2854,21.4178,21.2804,21.3736,412397.93185738,0
+SCHK.US,D,20230718,000000,21.3637,21.5598,21.3442,21.5354,319423.54843344,0
+SCHK.US,D,20230719,000000,21.5793,21.6382,21.5401,21.5843,422328.64173163,0
+SCHK.US,D,20230720,000000,21.5304,21.5647,21.3928,21.4275,254237.19329714,0
+SCHK.US,D,20230721,000000,21.5059,21.5107,21.4225,21.4323,236304.3639373,0
+SCHK.US,D,20230724,000000,21.4813,21.5401,21.4422,21.5107,390583.43168357,0
+SCHK.US,D,20230725,000000,21.501,21.6284,21.4913,21.5697,259720.92067735,0
+SCHK.US,D,20230726,000000,21.5255,21.6333,21.4912,21.5793,531648.08380391,0
+SCHK.US,D,20230727,000000,21.7117,21.7509,21.3785,21.4129,299274.37075395,0
+SCHK.US,D,20230728,000000,21.5697,21.6651,21.5544,21.643,230083.89462027,0
+SCHK.US,D,20230731,000000,21.6823,21.702,21.6197,21.692,306735.66859617,0
+SCHK.US,D,20230801,000000,21.6333,21.653,21.5843,21.6333,306705.05605031,0
+SCHK.US,D,20230802,000000,21.4765,21.4765,21.2878,21.3099,293533.49798859,0
+SCHK.US,D,20230803,000000,21.2266,21.3418,21.1874,21.2511,293757.9899915,0
+SCHK.US,D,20230804,000000,21.3491,21.4398,21.1385,21.1531,301262.14539791,0
+SCHK.US,D,20230807,000000,21.2462,21.3393,21.2119,21.3294,211744.9388188,0
+SCHK.US,D,20230808,000000,21.207,21.2511,21.0649,21.2266,317005.15731117,0
+SCHK.US,D,20230809,000000,21.2658,21.2658,21.0551,21.0844,348940.16514351,0
+SCHK.US,D,20230810,000000,21.2119,21.3687,21.0354,21.0992,377920.04188298,0
+SCHK.US,D,20230811,000000,21.0159,21.1285,20.9865,21.0698,502602.90029996,0
+SCHK.US,D,20230814,000000,21.0453,21.185,21.0111,21.1825,345658.50022822,0
+SCHK.US,D,20230815,000000,21.1041,21.1237,20.9183,20.9521,295547.80350562,0
+SCHK.US,D,20230816,000000,20.9327,21.0012,20.7806,20.7806,357948.41696942,0
+SCHK.US,D,20230817,000000,20.8494,20.864,20.6043,20.6141,269737.34567998,0
+SCHK.US,D,20230818,000000,20.4622,20.6729,20.4377,20.6288,396607.98070715,0
+SCHK.US,D,20230821,000000,20.668,20.7904,20.5921,20.7562,468690.32200561,0
+SCHK.US,D,20230822,000000,20.8591,20.8591,20.6802,20.7072,278996.62038188,0
+SCHK.US,D,20230823,000000,20.7415,20.9629,20.7415,20.9424,294774.32651377,0
+SCHK.US,D,20230824,000000,21.0159,21.0257,20.6484,20.6582,259124.99645144,0
+SCHK.US,D,20230825,000000,20.717,20.8542,20.5618,20.7856,217263.36041764,0
+SCHK.US,D,20230828,000000,20.8935,20.9521,20.8444,20.9179,193905.9879329,0
+SCHK.US,D,20230829,000000,20.908,21.2413,20.908,21.2266,251100.42776555,0
+SCHK.US,D,20230830,000000,21.2462,21.3491,21.2217,21.3197,274231.26741099,0
+SCHK.US,D,20230831,000000,21.3637,21.4176,21.305,21.3099,285388.51995568,0
+SCHK.US,D,20230901,000000,21.4422,21.452,21.305,21.3637,150352.4985317,0
+SCHK.US,D,20230905,000000,21.3343,21.3393,21.2535,21.261,167805.73133987,0
+SCHK.US,D,20230906,000000,21.207,21.2217,21.0191,21.1091,297564.14985904,0
+SCHK.US,D,20230907,000000,20.9521,21.0796,20.9521,21.0404,260759.70639991,0
+SCHK.US,D,20230908,000000,21.0599,21.1482,21.0404,21.0698,258312.74356818,0
+SCHK.US,D,20230911,000000,21.207,21.2266,21.1335,21.2217,282306.85700663,0
+SCHK.US,D,20230912,000000,21.163,21.2168,21.0796,21.0992,183367.10881441,0
+SCHK.US,D,20230913,000000,21.1139,21.1702,21.0698,21.1091,366164.82427598,0
+SCHK.US,D,20230914,000000,21.2217,21.3173,21.1775,21.2904,234867.61511867,0
+SCHK.US,D,20230915,000000,21.2462,21.2462,21.0257,21.0502,263302.58854198,0
+SCHK.US,D,20230918,000000,21.0502,21.1115,21.0061,21.0551,287523.23481973,0
+SCHK.US,D,20230919,000000,21.0208,21.0257,20.8762,20.9963,259078.05721447,0
+SCHK.US,D,20230920,000000,21.0617,21.0912,20.806,20.806,212165.81156663,0
+SCHK.US,D,20230921,000000,20.6979,20.6979,20.4569,20.4717,357035.53079264,0
+SCHK.US,D,20230922,000000,20.5159,20.5848,20.4073,20.4077,311274.67605173,0
+SCHK.US,D,20230925,000000,20.3634,20.4962,20.3537,20.4914,366723.33739557,0
+SCHK.US,D,20230926,000000,20.3684,20.3929,20.1713,20.2012,371656.71666062,0
+SCHK.US,D,20230927,000000,20.2602,20.2995,20.0489,20.2159,460825.61500904,0
+SCHK.US,D,20230928,000000,20.2012,20.4372,20.1814,20.3585,151702.42917266,0
+SCHK.US,D,20230929,000000,20.5011,20.5061,20.2454,20.3094,153422.80792708,0
+SCHK.US,D,20231002,000000,20.2651,20.3438,20.152,20.2749,218787.03287208,0
+SCHK.US,D,20231003,000000,20.1766,20.2307,19.9306,20.0045,309605.13591298,0
+SCHK.US,D,20231004,000000,20.034,20.1716,19.9454,20.1569,243817.93368557,0
+SCHK.US,D,20231005,000000,20.1126,20.1741,19.9799,20.1225,259398.95261748,0
+SCHK.US,D,20231006,000000,20.0144,20.4495,19.9647,20.3733,377387.24541945,0
+SCHK.US,D,20231009,000000,20.2898,20.5373,20.2651,20.5159,179991.06847857,0
+SCHK.US,D,20231010,000000,20.5503,20.7475,20.5257,20.6192,243439.69438495,0
+SCHK.US,D,20231011,000000,20.6881,20.7175,20.5675,20.7175,259386.75134972,0
+SCHK.US,D,20231012,000000,20.7274,20.7372,20.447,20.5553,300409.44710978,0
+SCHK.US,D,20231013,000000,20.6241,20.6782,20.3782,20.4422,262841.74367096,0
+SCHK.US,D,20231016,000000,20.5405,20.7175,20.5405,20.6634,245147.87187161,0
+SCHK.US,D,20231017,000000,20.5257,20.7814,20.5257,20.6929,236674.09141099,0
+SCHK.US,D,20231018,000000,20.5994,20.6339,20.3487,20.3979,269965.25049927,0
+SCHK.US,D,20231019,000000,20.4224,20.5109,20.1716,20.2111,233448.8896326,0
+SCHK.US,D,20231020,000000,20.1864,20.1962,19.948,19.9553,261361.32318252,0
+SCHK.US,D,20231023,000000,19.8716,20.093,19.7965,19.916,306536.51707086,0
+SCHK.US,D,20231024,000000,20.0192,20.1175,19.9259,20.0635,282652.53542699,0
+SCHK.US,D,20231025,000000,19.9601,19.9601,19.7389,19.7635,254837.71201917,0
+SCHK.US,D,20231026,000000,19.7094,19.7487,19.4882,19.5471,533152.69675681,0
+SCHK.US,D,20231027,000000,19.616,19.6258,19.38,19.4341,369724.84926499,0
+SCHK.US,D,20231030,000000,19.5766,19.7095,19.5078,19.6603,324783.51300875,0
+SCHK.US,D,20231031,000000,19.6849,19.8078,19.6059,19.7881,179258.99241286,0
+SCHK.US,D,20231101,000000,19.8372,20.0291,19.8126,19.9896,435634.06417002,0
+SCHK.US,D,20231102,000000,20.1914,20.3929,20.1914,20.3929,290717.57341759,0
+SCHK.US,D,20231103,000000,20.5109,20.6738,20.5061,20.6044,300224.39454872,0
+SCHK.US,D,20231106,000000,20.6142,20.6634,20.5307,20.6241,338833.27283655,0
+SCHK.US,D,20231107,000000,20.6142,20.7175,20.57,20.6929,290626.06390938,0
+SCHK.US,D,20231108,000000,20.7028,20.7372,20.5947,20.6929,255706.03557489,0
+SCHK.US,D,20231109,000000,20.752,20.752,20.5155,20.5356,217156.13008124,0
+SCHK.US,D,20231110,000000,20.6044,20.8552,20.5553,20.8357,225867.83526322,0
+SCHK.US,D,20231113,000000,20.7717,20.8681,20.7421,20.8357,270231.6448454,0
+SCHK.US,D,20231114,000000,21.1355,21.3225,21.1305,21.2732,358212.95313166,0
+SCHK.US,D,20231115,000000,21.3322,21.4016,21.2782,21.3175,190880.69995604,0
+SCHK.US,D,20231116,000000,21.2781,21.3371,21.2289,21.3077,393820.31955007,0
+SCHK.US,D,20231117,000000,21.3322,21.3815,21.293,21.3519,327022.44564305,0
+SCHK.US,D,20231120,000000,21.3272,21.5658,21.3272,21.5289,365521.51252103,0
+SCHK.US,D,20231121,000000,21.4748,21.4896,21.4158,21.4699,402810.62034595,0
+SCHK.US,D,20231122,000000,21.5436,21.6026,21.5092,21.5683,336090.02113476,0
+SCHK.US,D,20231124,000000,21.5436,21.588,21.5436,21.588,115641.58230243,0
+SCHK.US,D,20231127,000000,21.5485,21.588,21.524,21.5535,407286.45206993,0
+SCHK.US,D,20231128,000000,21.524,21.6248,21.4995,21.5535,406686.55640497,0
+SCHK.US,D,20231129,000000,21.647,21.7403,21.5485,21.5732,577760.53169423,0
+SCHK.US,D,20231130,000000,21.6125,21.6715,21.519,21.6519,2024662.1040487,0
+SCHK.US,D,20231201,000000,21.6273,21.8338,21.6075,21.824,603645.52125105,0
+SCHK.US,D,20231204,000000,21.6715,21.7305,21.61,21.7158,366410.17152302,0
+SCHK.US,D,20231205,000000,21.6519,21.7403,21.6273,21.6912,286420.69362079,0
+SCHK.US,D,20231206,000000,21.7894,21.8043,21.592,21.6067,327916.37589358,0
+SCHK.US,D,20231207,000000,21.7055,21.7919,21.6809,21.7797,362080.95609474,0
+SCHK.US,D,20231208,000000,21.7401,21.8982,21.7352,21.8635,303876.20949441,0
+SCHK.US,D,20231211,000000,21.8587,21.9624,21.8438,21.9574,262655.52653549,0
+SCHK.US,D,20231212,000000,21.9475,22.0641,21.8932,22.0561,642830.40399587,0
+SCHK.US,D,20231213,000000,22.071,22.387,22.0477,22.3722,415844.24651028,0
+SCHK.US,D,20231214,000000,22.5054,22.5726,22.3646,22.4956,427544.33423463,0
+SCHK.US,D,20231215,000000,22.4659,22.5104,22.4098,22.4609,355841.0443276,0
+SCHK.US,D,20231218,000000,22.5251,22.619,22.5203,22.5795,406708.17316347,0
+SCHK.US,D,20231219,000000,22.6141,22.7276,22.6091,22.7276,423034.01826403,0
+SCHK.US,D,20231220,000000,22.6882,22.7721,22.382,22.3918,511210.99928234,0
+SCHK.US,D,20231221,000000,22.54,22.629,22.4462,22.6141,384808.73598787,0
+SCHK.US,D,20231222,000000,22.6782,22.7499,22.5745,22.6782,380768.28679104,0
+SCHK.US,D,20231226,000000,22.6979,22.8116,22.6832,22.777,226621.60567836,0
+SCHK.US,D,20231227,000000,22.7721,22.8239,22.7424,22.8165,322071.39525095,0
+SCHK.US,D,20231228,000000,22.8165,22.856,22.8062,22.8165,326743.73424698,0
+SCHK.US,D,20231229,000000,22.8116,22.829,22.6535,22.7424,326802.46759371,0
+SCHK.US,D,20240102,000000,22.5795,22.6485,22.4906,22.5943,348023.43335028,0
+SCHK.US,D,20240103,000000,22.4659,22.4906,22.3524,22.3622,509639.3759356,0
+SCHK.US,D,20240104,000000,22.3524,22.4808,22.303,22.3128,324805.5338052,0
+SCHK.US,D,20240105,000000,22.3128,22.4609,22.2833,22.3524,399714.85432805,0
+SCHK.US,D,20240108,000000,22.3722,22.6782,22.3524,22.6782,380974.86614848,0
+SCHK.US,D,20240109,000000,22.5696,22.6882,22.5153,22.6437,379065.01973614,0
+SCHK.US,D,20240110,000000,22.6635,22.7968,22.629,22.7621,861865.28150815,0
+SCHK.US,D,20240111,000000,22.8066,22.8214,22.5499,22.7572,435649.5360821,0
+SCHK.US,D,20240112,000000,22.8313,22.861,22.6932,22.7621,436587.24434182,0
+SCHK.US,D,20240116,000000,22.6782,22.7424,22.5795,22.6585,453465.99301669,0
+SCHK.US,D,20240117,000000,22.5104,22.5548,22.4215,22.5449,514487.9149718,0
+SCHK.US,D,20240118,000000,22.6486,22.7523,22.5449,22.7424,397102.23304289,0
+SCHK.US,D,20240119,000000,22.8263,23.0289,22.7524,23.0289,488904.47925534,0
+SCHK.US,D,20240122,000000,23.1128,23.172,23.0585,23.0979,468015.66070091,0
+SCHK.US,D,20240123,000000,23.1375,23.1572,23.0575,23.1572,387214.77791561,0
+SCHK.US,D,20240124,000000,23.2756,23.3275,23.1375,23.1473,650413.08158631,0
+SCHK.US,D,20240125,000000,23.256,23.2955,23.1572,23.2806,2439201.9651789,0
+SCHK.US,D,20240126,000000,23.256,23.3301,23.2232,23.2609,295683.92027076,0
+SCHK.US,D,20240129,000000,23.2806,23.4535,23.256,23.4485,692304.13481297,0
+SCHK.US,D,20240130,000000,23.414,23.4588,23.3942,23.4189,469034.38047334,0
+SCHK.US,D,20240131,000000,23.3102,23.3448,23.0436,23.0436,899890.06029033,0
+SCHK.US,D,20240201,000000,23.1425,23.3301,23.0733,23.3301,1276409.2932393,0
+SCHK.US,D,20240202,000000,23.3645,23.646,23.3251,23.5671,1365896.6354758,0
+SCHK.US,D,20240205,000000,23.5325,23.5424,23.3547,23.4782,1041293.6304524,0
+SCHK.US,D,20240206,000000,23.5128,23.5571,23.4485,23.5424,1185824.2450054,0
+SCHK.US,D,20240207,000000,23.641,23.7684,23.6066,23.7398,1492576.3632013,0
+SCHK.US,D,20240208,000000,23.7596,23.7892,23.725,23.7843,1639735.8013421,0
+SCHK.US,D,20240209,000000,23.8238,23.9472,23.7941,23.9275,1496256.3111666,0
+SCHK.US,D,20240212,000000,23.9373,24.0477,23.8929,23.9225,3276915.6894579,0
+SCHK.US,D,20240213,000000,23.5917,23.6756,23.4189,23.5768,1258833.845555,0
+SCHK.US,D,20240214,000000,23.7349,23.8436,23.6114,23.8238,468809.57352555,0
+SCHK.US,D,20240215,000000,23.8682,24.0015,23.8386,23.9917,800160.83755839,0
+SCHK.US,D,20240216,000000,23.9769,24.0288,23.8436,23.8682,546971.50628404,0
+SCHK.US,D,20240220,000000,23.7794,23.7991,23.6125,23.7201,591404.29572225,0
+SCHK.US,D,20240221,000000,23.641,23.73,23.5621,23.73,395008.08543912,0
+SCHK.US,D,20240222,000000,24.0361,24.2582,24.0065,24.2237,674309.45255041,0
+SCHK.US,D,20240223,000000,24.2929,24.3373,24.1966,24.2385,953645.2495546,0
+SCHK.US,D,20240226,000000,24.2682,24.2732,24.1546,24.1546,2323531.7020318,0
+SCHK.US,D,20240227,000000,24.194,24.2237,24.1151,24.2187,390451.18784871,0
+SCHK.US,D,20240228,000000,24.1447,24.2089,24.1226,24.1843,814226.46145411,0
+SCHK.US,D,20240229,000000,24.283,24.3447,24.1398,24.2978,419052.30241393,0
+SCHK.US,D,20240301,000000,24.3373,24.5193,24.2929,24.5052,769325.83052996,0
+SCHK.US,D,20240304,000000,24.4855,24.5694,24.4705,24.4755,533882.07111657,0
+SCHK.US,D,20240305,000000,24.3867,24.3867,24.1201,24.2336,705644.70566987,0
+SCHK.US,D,20240306,000000,24.4113,24.4657,24.3041,24.362,644440.50781115,0
+SCHK.US,D,20240307,000000,24.5151,24.6533,24.4903,24.6138,748734.72928477,0
+SCHK.US,D,20240308,000000,24.6632,24.7793,24.431,24.4606,1003281.0033971,0
+SCHK.US,D,20240311,000000,24.3916,24.4558,24.3003,24.4262,641370.17147912,0
+SCHK.US,D,20240312,000000,24.5398,24.7026,24.4039,24.678,516452.44415522,0
+SCHK.US,D,20240313,000000,24.6878,24.7111,24.5792,24.6533,523802.21364659,0
+SCHK.US,D,20240314,000000,24.7125,24.7125,24.4237,24.5694,365837.86499705,0
+SCHK.US,D,20240315,000000,24.4163,24.5003,24.3521,24.4113,478826.64707317,0
+SCHK.US,D,20240318,000000,24.6089,24.6632,24.5299,24.5447,264069.17743242,0
+SCHK.US,D,20240319,000000,24.4903,24.6928,24.4657,24.6928,281097.79740582,0
+SCHK.US,D,20240320,000000,24.6998,24.9375,24.6651,24.9325,527440.77755308,0
+SCHK.US,D,20240321,000000,25.0861,25.1158,25.0167,25.0167,385681.17523492,0
+SCHK.US,D,20240322,000000,25.0316,25.0316,24.9548,24.977,570062.94793858,0
+SCHK.US,D,20240325,000000,24.9127,24.9622,24.9028,24.9127,320150.85017419,0
+SCHK.US,D,20240326,000000,24.992,24.992,24.8483,24.8582,494132.49025561,0
+SCHK.US,D,20240327,000000,25.0019,25.0762,24.9028,25.0711,334673.88530365,0
+SCHK.US,D,20240328,000000,25.0762,25.1455,25.0661,25.096,350787.93276205,0
+SCHK.US,D,20240401,000000,25.1305,25.1305,24.9725,25.0414,503557.42115848,0
+SCHK.US,D,20240402,000000,24.8285,24.8533,24.7394,24.8384,587410.63566726,0
+SCHK.US,D,20240403,000000,24.7987,24.9573,24.7938,24.8978,577993.7809691,0
+SCHK.US,D,20240404,000000,25.0711,25.1033,24.576,24.5857,562093.75293567,0
+SCHK.US,D,20240405,000000,24.6551,24.9325,24.6304,24.8483,514625.85972093,0
+SCHK.US,D,20240408,000000,24.8879,24.9276,24.8285,24.8632,281889.830335,0
+SCHK.US,D,20240409,000000,24.9523,24.9573,24.6601,24.8879,420538.07478656,0
+SCHK.US,D,20240410,000000,24.6057,24.7295,24.5338,24.6404,598691.07460348,0
+SCHK.US,D,20240411,000000,24.6948,24.8706,24.5313,24.8186,393113.30262426,0
+SCHK.US,D,20240412,000000,24.6502,24.6948,24.3752,24.4422,526483.74729431,0
+SCHK.US,D,20240415,000000,24.6651,24.6651,24.0954,24.145,620367.60805961,0
+SCHK.US,D,20240416,000000,24.1598,24.2292,24.0262,24.0906,418416.05199759,0
+SCHK.US,D,20240417,000000,24.2243,24.2243,23.8776,23.9321,716613.75870416,0
+SCHK.US,D,20240418,000000,24.0113,24.1004,23.8577,23.8974,345720.11430314,0
+SCHK.US,D,20240419,000000,23.8627,23.937,23.6349,23.6893,282663.1269365,0
+SCHK.US,D,20240422,000000,23.833,24.0385,23.7066,23.9122,365351.34891508,0
+SCHK.US,D,20240423,000000,24.0014,24.2293,23.9965,24.1945,358922.68996163,0
+SCHK.US,D,20240424,000000,24.2639,24.2936,24.0906,24.1945,337143.18489539,0
+SCHK.US,D,20240425,000000,23.8874,24.145,23.8145,24.1153,399451.10427467,0
+SCHK.US,D,20240426,000000,24.2539,24.4051,24.2144,24.3332,260356.64951258,0
+SCHK.US,D,20240429,000000,24.4322,24.457,24.2887,24.4274,301724.98911602,0
+SCHK.US,D,20240430,000000,24.3282,24.3877,24.0262,24.0262,284478.25394629,0
+SCHK.US,D,20240501,000000,24.0113,24.3381,23.9271,23.9468,438568.20181369,0
+SCHK.US,D,20240502,000000,24.1598,24.2292,23.9321,24.1995,390143.27834017,0
+SCHK.US,D,20240503,000000,24.4769,24.556,24.3629,24.4719,552628.44100922,0
+SCHK.US,D,20240506,000000,24.6007,24.7542,24.5857,24.7542,365327.12030094,0
+SCHK.US,D,20240507,000000,24.7641,24.8309,24.7393,24.7641,376708.51179611,0
+SCHK.US,D,20240508,000000,24.6749,24.779,24.6701,24.7542,265640.50644763,0
+SCHK.US,D,20240509,000000,24.774,24.9028,24.7295,24.9028,318828.37165205,0
+SCHK.US,D,20240510,000000,24.987,25.0167,24.878,24.9375,411850.09756398,0
+SCHK.US,D,20240513,000000,25.0267,25.0267,24.883,24.9425,431150.20778259,0
+SCHK.US,D,20240514,000000,24.9375,25.0762,24.9244,25.0414,344270.43555672,0
+SCHK.US,D,20240515,000000,25.1901,25.3783,25.1555,25.3684,398033.73034711,0
+SCHK.US,D,20240516,000000,25.3733,25.4327,25.294,25.309,361945.20957637,0
+SCHK.US,D,20240517,000000,25.3139,25.3287,25.2446,25.3238,281566.78214639,0
+SCHK.US,D,20240520,000000,25.3584,25.4377,25.3287,25.3733,352421.34516574,0
+SCHK.US,D,20240521,000000,25.3287,25.4278,25.3238,25.4129,221986.60090973,0
+SCHK.US,D,20240522,000000,25.403,25.4179,25.247,25.3287,401629.66049664,0
+SCHK.US,D,20240523,000000,25.4823,25.4931,25.0911,25.1455,370837.11096802,0
+SCHK.US,D,20240524,000000,25.2396,25.3486,25.1901,25.3188,642076.44633459,0
+SCHK.US,D,20240528,000000,25.3733,25.3733,25.1949,25.3188,316252.06234783,0
+SCHK.US,D,20240529,000000,25.1108,25.1832,25.0915,25.1208,269848.20910435,0
+SCHK.US,D,20240530,000000,25.0811,25.0911,24.9176,24.987,980677.38618111,0
+SCHK.US,D,20240531,000000,25.0316,25.1826,24.7592,25.1602,326107.0511518,0
+SCHK.US,D,20240603,000000,25.2891,25.2891,24.9473,25.1949,444310.38336633,0
+SCHK.US,D,20240604,000000,25.1305,25.2296,25.0464,25.1802,261830.55687314,0
+SCHK.US,D,20240605,000000,25.304,25.507,25.2246,25.507,301739.12247427,0
+SCHK.US,D,20240606,000000,25.5219,25.5318,25.403,25.4971,355007.74972584,0
+SCHK.US,D,20240607,000000,25.4476,25.5714,25.3881,25.4576,314338.00183029,0
+SCHK.US,D,20240610,000000,25.4129,25.5467,25.3881,25.5417,292693.77319302,0
+SCHK.US,D,20240611,000000,25.4674,25.5862,25.3566,25.5814,226077.19859808,0
+SCHK.US,D,20240612,000000,25.829,25.9389,25.7597,25.7992,432860.34413108,0
+SCHK.US,D,20240613,000000,25.8983,25.8983,25.7076,25.8438,252133.05406113,0
+SCHK.US,D,20240614,000000,25.7646,25.8389,25.7051,25.8389,238942.59270971,0
+SCHK.US,D,20240617,000000,25.8091,26.0964,25.7844,26.0419,377716.01833436,0
+SCHK.US,D,20240618,000000,26.032,26.1113,26.032,26.1113,276599.91624642,0
+SCHK.US,D,20240620,000000,26.146,26.1807,25.9528,26.0222,276448.48740801,0
+SCHK.US,D,20240621,000000,26.0519,26.0519,25.9231,26.0073,264047.47506751,0
+SCHK.US,D,20240624,000000,25.9875,26.1113,25.9231,25.9231,260352.61141022,0
+SCHK.US,D,20240625,000000,26.0073,26.0395,25.9181,26.032,188058.46490035,0
+SCHK.US,D,20240626,000000,25.9604,26.0796,25.9355,26.0349,194373.13228056,0
+SCHK.US,D,20240627,000000,26.0447,26.1094,26.02,26.1044,324577.81131937,0
+SCHK.US,D,20240628,000000,26.1542,26.2833,25.9504,26.0001,263146.6109604,0
+SCHK.US,D,20240701,000000,26.0846,26.0846,25.9255,26.0597,440748.0312761,0
+SCHK.US,D,20240702,000000,25.9802,26.2112,25.9802,26.2038,247920.64179994,0
+SCHK.US,D,20240703,000000,26.2236,26.3479,26.2236,26.338,228973.21633046,0
+SCHK.US,D,20240705,000000,26.3479,26.4821,26.313,26.4771,233560.12759506,0
+SCHK.US,D,20240708,000000,26.5218,26.5317,26.4522,26.5118,220729.25470703,0
+SCHK.US,D,20240709,000000,26.5367,26.5714,26.492,26.492,245757.00441097,0
+SCHK.US,D,20240710,000000,26.5814,26.7727,26.5491,26.7553,319678.93373357,0
+SCHK.US,D,20240711,000000,26.7851,26.8447,26.5565,26.5963,293898.43948686,0
+SCHK.US,D,20240712,000000,26.6559,26.9342,26.6352,26.7701,324958.20896264,0
+SCHK.US,D,20240715,000000,26.8597,27.0038,26.7851,26.8547,270162.83415846,0
+SCHK.US,D,20240716,000000,26.9292,27.0534,26.8979,27.0534,272636.42518268,0
+SCHK.US,D,20240717,000000,26.7503,26.8447,26.646,26.6609,744738.07808227,0
+SCHK.US,D,20240718,000000,26.7355,26.7751,26.333,26.4224,328401.91461149,0
+SCHK.US,D,20240719,000000,26.3976,26.4821,26.2188,26.2584,170273.23079644,0
+SCHK.US,D,20240722,000000,26.4572,26.5648,26.3643,26.5367,275087.87666152,0
+SCHK.US,D,20240723,000000,26.5367,26.6436,26.492,26.5168,328927.22564267,0
+SCHK.US,D,20240724,000000,26.2684,26.2889,25.8584,25.8957,565111.89570769,0
+SCHK.US,D,20240725,000000,25.9057,26.2138,25.7343,25.7864,361383.79916304,0
+SCHK.US,D,20240726,000000,25.9951,26.2188,25.9554,26.0995,262061.773237,0
+SCHK.US,D,20240729,000000,26.1839,26.2038,26.02,26.1044,191255.48175451,0
+SCHK.US,D,20240730,000000,26.164,26.2286,25.8262,25.9703,238406.67534633,0
+SCHK.US,D,20240731,000000,26.313,26.5267,26.2432,26.3826,341860.7455138,0
+SCHK.US,D,20240801,000000,26.4572,26.5714,25.8262,26.0051,409712.41403164,0
+SCHK.US,D,20240802,000000,25.6076,25.6572,25.2676,25.4983,906155.49072854,0
+SCHK.US,D,20240805,000000,24.4152,25.0362,24.3605,24.753,812213.37432873,0
+SCHK.US,D,20240806,000000,24.8772,25.3194,24.7729,24.9567,390640.20203369,0
+SCHK.US,D,20240807,000000,25.2697,25.4163,24.776,24.7927,440510.5343348,0
+SCHK.US,D,20240808,000000,25.061,25.4089,24.9739,25.3692,328655.51304033,0
+SCHK.US,D,20240809,000000,25.3592,25.5381,25.2896,25.4933,227499.93022002,0
+SCHK.US,D,20240812,000000,25.543,25.5976,25.3889,25.4983,283128.55700469,0
+SCHK.US,D,20240813,000000,25.6374,25.9205,25.6374,25.9156,186048.6632194,0
+SCHK.US,D,20240814,000000,25.9653,26.0398,25.8262,26.0001,235280.97407651,0
+SCHK.US,D,20240815,000000,26.2684,26.4572,26.2534,26.4572,389696.25232632,0
+SCHK.US,D,20240816,000000,26.3578,26.5243,26.3578,26.487,190736.20878116,0
+SCHK.US,D,20240819,000000,26.5267,26.7503,26.492,26.7404,254250.53909136,0
+SCHK.US,D,20240820,000000,26.7155,26.8,26.6311,26.6857,342239.13047113,0
+SCHK.US,D,20240821,000000,26.7503,26.8572,26.6808,26.8199,287163.99232085,0
+SCHK.US,D,20240822,000000,26.9093,26.9292,26.5391,26.6013,268176.3131325,0
+SCHK.US,D,20240823,000000,26.7454,26.9292,26.6832,26.8943,255118.00673289,0
+SCHK.US,D,20240826,000000,26.9491,26.9888,26.7652,26.8249,375289.44634475,0
+SCHK.US,D,20240827,000000,26.7454,26.8894,26.7155,26.8597,522010.22623362,0
+SCHK.US,D,20240828,000000,26.8597,26.8597,26.5565,26.7105,233264.26276141,0
+SCHK.US,D,20240829,000000,26.8149,26.9665,26.6759,26.7056,236699.91766648,0
+SCHK.US,D,20240830,000000,26.8397,26.9913,26.6709,26.9789,188093.55213771,0
+SCHK.US,D,20240903,000000,26.8297,26.8297,26.2833,26.3926,281454.00229993,0
+SCHK.US,D,20240904,000000,26.318,26.5044,26.2734,26.343,232736.93904428,0
+SCHK.US,D,20240905,000000,26.3479,26.4671,26.1591,26.2684,335466.44227219,0
+SCHK.US,D,20240906,000000,26.2932,26.3578,25.7963,25.8411,356764.68492335,0
+SCHK.US,D,20240909,000000,26.0299,26.1815,25.9478,26.1243,315905.14759003,0
+SCHK.US,D,20240910,000000,26.2138,26.2311,25.9707,26.2088,174286.52656722,0
+SCHK.US,D,20240911,000000,26.2286,26.5218,25.8063,26.487,335844.82722952,0
+SCHK.US,D,20240912,000000,26.5317,26.7205,26.4075,26.7155,237845.13596817,0
+SCHK.US,D,20240913,000000,26.7652,26.9143,26.7652,26.8746,168940.83270203,0
+SCHK.US,D,20240916,000000,26.8397,26.9441,26.7951,26.9143,317672.28584818,0
+SCHK.US,D,20240917,000000,27.0385,27.103,26.8397,26.954,251410.63922548,0
+SCHK.US,D,20240918,000000,26.9789,27.1926,26.8497,26.8646,316981.93456965,0
+SCHK.US,D,20240919,000000,27.3217,27.426,27.1975,27.3267,487253.15268015,0
+SCHK.US,D,20240920,000000,27.2868,27.3217,27.1379,27.282,315738.09465674,0
+SCHK.US,D,20240923,000000,27.3167,27.3714,27.277,27.3366,537191.91630333,0
+SCHK.US,D,20240924,000000,27.4062,27.426,27.2472,27.426,195828.30421751,0
+SCHK.US,D,20240925,000000,27.4348,27.4497,27.3052,27.355,206739.80058145,0
+SCHK.US,D,20240926,000000,27.5593,27.5593,27.35,27.4547,214910.58867404,0
+SCHK.US,D,20240927,000000,27.5145,27.5593,27.3799,27.4447,253105.81248113,0
+SCHK.US,D,20240930,000000,27.4049,27.5593,27.2703,27.5544,442753.57647794,0
+SCHK.US,D,20241001,000000,27.4995,27.5095,27.1557,27.2703,310285.2765004,0
+SCHK.US,D,20241002,000000,27.2304,27.3426,27.1258,27.3102,221917.56117388,0
+SCHK.US,D,20241003,000000,27.2254,27.3301,27.1507,27.2454,209962.36582622,0
+SCHK.US,D,20241004,000000,27.4597,27.5185,27.2803,27.5095,198225.88754686,0
+SCHK.US,D,20241007,000000,27.4348,27.4497,27.2055,27.2753,223330.19251405,0
+SCHK.US,D,20241008,000000,27.36,27.5326,27.3401,27.4946,166491.84685818,0
+SCHK.US,D,20241009,000000,27.4896,27.7188,27.4846,27.6889,200252.53194114,0
+SCHK.US,D,20241010,000000,27.6092,27.7188,27.5743,27.659,161096.15698073,0
+SCHK.US,D,20241011,000000,27.669,27.8744,27.669,27.8384,207634.73464071,0
+SCHK.US,D,20241014,000000,27.8982,28.0976,27.8982,28.0477,247727.17852185,0
+SCHK.US,D,20241015,000000,28.0677,28.0976,27.8184,27.8683,217048.59818108,0
+SCHK.US,D,20241016,000000,27.8883,28.0079,27.8285,27.9979,209672.41521734,0
+SCHK.US,D,20241017,000000,28.1574,28.1574,27.9879,27.9979,157663.9042714,0
+SCHK.US,D,20241018,000000,28.0776,28.1333,28.0079,28.0876,203046.69265306,0
+SCHK.US,D,20241021,000000,28.0477,28.0977,27.8982,28.0378,208619.96473734,0
+SCHK.US,D,20241022,000000,27.9082,28.0577,27.8783,28.0178,211841.5266928,0
+SCHK.US,D,20241023,000000,27.9182,27.9281,27.5793,27.7587,290876.64491258,0
+SCHK.US,D,20241024,000000,27.8384,27.8482,27.6989,27.8285,221536.31123832,0
+SCHK.US,D,20241025,000000,27.9481,28.0677,27.7687,27.8085,204027.90959247,0
+SCHK.US,D,20241028,000000,27.958,27.9787,27.8982,27.9082,232843.38169553,0
+SCHK.US,D,20241029,000000,27.8683,27.9979,27.7987,27.958,212223.77991766,0
+SCHK.US,D,20241030,000000,27.9281,28.0378,27.8434,27.8783,310908.31915824,0
+SCHK.US,D,20241031,000000,27.6989,27.6989,27.36,27.36,408999.9144201,0
+SCHK.US,D,20241101,000000,27.4896,27.679,27.4447,27.4696,217373.66391561,0
+SCHK.US,D,20241104,000000,27.4597,27.5284,27.3278,27.4098,309343.18784385,0
+SCHK.US,D,20241105,000000,27.4597,27.7437,27.4497,27.7388,200795.31145466,0
+SCHK.US,D,20241106,000000,28.3866,28.5262,28.2072,28.4963,563235.57913939,0
+SCHK.US,D,20241107,000000,28.566,28.7555,28.566,28.7155,551953.59091479,0
+SCHK.US,D,20241108,000000,28.7056,28.8999,28.7056,28.8451,650127.45589958,0
+SCHK.US,D,20241111,000000,28.9547,28.9547,28.8252,28.9049,536850.07373087,0
+SCHK.US,D,20241112,000000,28.885,28.9181,28.6856,28.8053,435513.84085955,0
+SCHK.US,D,20241113,000000,28.8352,28.9149,28.7255,28.7953,620423.06947309,0
+SCHK.US,D,20241114,000000,28.8252,28.8352,28.566,28.6159,609656.7719508,0
+SCHK.US,D,20241115,000000,28.4166,28.4492,28.1474,28.2272,740694.38138069,0
+SCHK.US,D,20241118,000000,28.2571,28.4215,28.2172,28.3567,299618.30461921,0
+SCHK.US,D,20241119,000000,28.1973,28.5161,28.1673,28.4763,374435.59460455,0
+SCHK.US,D,20241120,000000,28.4863,28.5162,28.2272,28.4963,337730.25541405,0
+SCHK.US,D,20241121,000000,28.6358,28.7554,28.4016,28.6856,357269.3146114,0
+SCHK.US,D,20241122,000000,28.7205,28.8353,28.6856,28.8152,322002.69228298,0
+SCHK.US,D,20241125,000000,29.0275,29.0841,28.8152,28.9149,493258.15675703,0
+SCHK.US,D,20241126,000000,28.9747,29.0793,28.9346,29.0644,298056.18317272,0
+SCHK.US,D,20241127,000000,29.0445,29.0644,28.885,28.9647,280034.09740318,0
+SCHK.US,D,20241129,000000,29.0046,29.179,29.0046,29.1242,217252.26590981,0
+SCHK.US,D,20241202,000000,29.1641,29.2139,29.1242,29.184,425918.38195514,0
+SCHK.US,D,20241203,000000,29.174,29.2039,29.1142,29.194,435588.08426806,0
+SCHK.US,D,20241204,000000,29.2837,29.4033,29.2637,29.3833,419243.49821496,0
+SCHK.US,D,20241205,000000,29.4133,29.4282,29.3037,29.3335,332545.25629047,0
+SCHK.US,D,20241206,000000,29.3883,29.4432,29.3584,29.4033,254835.4832414,0
+SCHK.US,D,20241209,000000,29.4033,29.4033,29.189,29.2239,381032.22177901,0
+SCHK.US,D,20241210,000000,29.2139,29.2637,29.0744,29.0943,530866.45632122,0
+SCHK.US,D,20241211,000000,29.28,29.38,29.24,29.35,551787,0
+SCHK.US,D,20241212,000000,29.3,29.3199,29.18,29.18,388160,0
+SCHK.US,D,20241213,000000,29.28,29.305,29.095,29.17,353229,0
+SCHK.US,D,20241216,000000,29.26,29.3482,29.2123,29.3,593571,0
+SCHK.US,D,20241217,000000,29.15,29.1999,29.083,29.14,692823,0
+SCHK.US,D,20241218,000000,29.15,29.2399,28.23,28.26,869861,0
+SCHK.US,D,20241219,000000,28.47,28.57,28.22,28.22,741116,0
+SCHK.US,D,20241220,000000,28.1,28.78,28.0701,28.55,656438,0
+SCHK.US,D,20241223,000000,28.56,28.745,28.39,28.73,526307,0
+SCHK.US,D,20241224,000000,28.78,29.04,28.76,29.04,320650,0
+SCHK.US,D,20241226,000000,28.94,29.09,28.89,29.04,454688,0
+SCHK.US,D,20241227,000000,28.8405,28.87,28.53,28.73,460601,0
+SCHK.US,D,20241230,000000,28.4,28.57,28.22,28.41,622410,0
+SCHK.US,D,20241231,000000,28.5099,28.52,28.23,28.31,514129,0
+SCHK.US,D,20250102,000000,28.45,28.56,28.05,28.25,700194,0
+SCHK.US,D,20250103,000000,28.4101,28.6401,28.335,28.62,324400,0
+SCHK.US,D,20250106,000000,28.83,28.9988,28.71,28.78,688333,0
+SCHK.US,D,20250107,000000,28.88,28.89,28.37,28.46,628403,0
+SCHK.US,D,20250108,000000,28.42,28.55,28.29,28.5,775739,0
+SCHK.US,D,20250110,000000,28.33,28.33,27.97,28.08,719187,0
+SCHK.US,D,20250113,000000,27.82,28.13,27.8,28.13,724602,0
+SCHK.US,D,20250114,000000,28.26,28.305,28,28.18,763746,0
+SCHK.US,D,20250115,000000,28.6,28.74,28.54,28.69,558654,0
+SCHK.US,D,20250116,000000,28.74,28.77,28.62,28.66,573510,0
+SCHK.US,D,20250117,000000,28.92,29.0287,28.86,28.94,614355,0
+SCHK.US,D,20250121,000000,29.1,29.22,29.0054,29.21,671567,0
+SCHK.US,D,20250122,000000,29.35,29.4388,29.335,29.37,406402,0
+SCHK.US,D,20250123,000000,29.34,29.53,29.32,29.53,302356,0
+SCHK.US,D,20250124,000000,29.54,29.57,29.39,29.45,333453,0
+SCHK.US,D,20250127,000000,28.77,29.04,28.76,29.02,528391,0
+SCHK.US,D,20250128,000000,29.025,29.31,28.9214,29.26,594232,0
+SCHK.US,D,20250129,000000,29.23,29.25,29.02,29.14,493205,0
+SCHK.US,D,20250130,000000,29.27,29.3902,29.12,29.3,601092,0
+SCHK.US,D,20250131,000000,29.45,29.5485,29.12,29.15,657530,0
+SCHK.US,D,20250203,000000,28.72,29.0703,28.5836,28.94,891049,0
+SCHK.US,D,20250204,000000,28.94,29.16,28.93,29.15,559801,0
+SCHK.US,D,20250205,000000,29.14,29.28,29.0052,29.28,498834,0
+SCHK.US,D,20250206,000000,29.33,29.37,29.19,29.36,428447,0
+SCHK.US,D,20250207,000000,29.4,29.455,29.0618,29.11,548587,0
+SCHK.US,D,20250210,000000,29.27,29.32,29.2,29.3,333273,0
+SCHK.US,D,20250211,000000,29.195,29.31,29.184,29.29,375338,0
+SCHK.US,D,20250212,000000,29,29.25,28.97,29.2,380115,0
+SCHK.US,D,20250213,000000,29.26,29.515,29.2015,29.51,431026,0
+SCHK.US,D,20250214,000000,29.515,29.56,29.48,29.51,278930,0
+SCHK.US,D,20250218,000000,29.57,29.585,29.45,29.58,374569,0
+SCHK.US,D,20250219,000000,29.52,29.65,29.4916,29.63,603915,0
+SCHK.US,D,20250220,000000,29.575,29.59,29.3393,29.49,358786,0
+SCHK.US,D,20250221,000000,29.49,29.5,28.92,28.94,381605,0
+SCHK.US,D,20250224,000000,29.05,29.0867,28.76,28.8,462718,0
+SCHK.US,D,20250225,000000,28.78,28.83,28.43,28.66,289614,0
+SCHK.US,D,20250226,000000,28.71,28.92,28.5532,28.67,268804,0
+SCHK.US,D,20250227,000000,28.79,28.83,28.2,28.21,863866,0
+SCHK.US,D,20250228,000000,28.22,28.67,28.11,28.65,548165,0
+SCHK.US,D,20250303,000000,28.76,28.82,27.97,28.16,813424,0
+SCHK.US,D,20250304,000000,27.91,28.228,27.55,27.81,1164174,0
+SCHK.US,D,20250305,000000,27.81,28.2,27.63,28.13,879264,0
+SCHK.US,D,20250306,000000,27.7244,27.97,27.4701,27.58,912886,0
+SCHK.US,D,20250307,000000,27.5,27.8,27.2201,27.74,618496,0
+SCHK.US,D,20250310,000000,27.3202,27.41,26.725,26.98,957702,0
+SCHK.US,D,20250311,000000,26.91,27.095,26.57,26.78,1066557,0
+SCHK.US,D,20250312,000000,27.07,27.12,26.66,26.91,1054050,0
+SCHK.US,D,20250313,000000,26.87,26.91,26.445,26.53,675034,0
+SCHK.US,D,20250314,000000,26.77,27.14,26.76,27.11,550575,0
+SCHK.US,D,20250317,000000,27.095,27.45,27.085,27.33,617063,0
+SCHK.US,D,20250318,000000,27.2338,27.2338,26.9334,27.03,489000,0
+SCHK.US,D,20250319,000000,27.0797,27.51,27.06,27.33,646579,0
+SCHK.US,D,20250320,000000,27.135,27.5,27.125,27.25,313435,0
+SCHK.US,D,20250321,000000,27.03,27.295,26.98,27.28,469800,0
+SCHK.US,D,20250324,000000,27.59,27.825,27.58,27.78,726356,0
+SCHK.US,D,20250325,000000,27.83,27.8883,27.755,27.84,614325,0
+SCHK.US,D,20250326,000000,27.7501,27.78,27.35,27.42,651968,0
+SCHK.US,D,20250327,000000,27.335,27.515,27.24,27.31,1089054,0
+SCHK.US,D,20250328,000000,27.2201,27.27,26.735,26.77,988845,0
+SCHK.US,D,20250331,000000,26.4501,26.99,26.32,26.92,1136797,0
+SCHK.US,D,20250401,000000,26.82,27.11,26.65,27.02,1086268,0
+SCHK.US,D,20250402,000000,26.6917,27.35,26.6917,27.22,582290,0
+SCHK.US,D,20250403,000000,26.21,26.38,25.84,25.85,3628734,0
+SCHK.US,D,20250404,000000,25.18,25.2482,24.32,24.34,3863549,0
+SCHK.US,D,20250407,000000,23.48,25.1698,23.18,24.28,3899189,0
+SCHK.US,D,20250408,000000,25.1464,25.25,23.53,23.87,2229706,0
+SCHK.US,D,20250409,000000,23.76,26.28,23.7,26.18,1070425,0
+SCHK.US,D,20250410,000000,25.5704,25.63,24.51,25.25,1482911,0
+SCHK.US,D,20250411,000000,25.222,25.78,24.99,25.68,1192737,0
+SCHK.US,D,20250414,000000,26.1433,26.15,25.67,25.9,672700,0
+SCHK.US,D,20250415,000000,25.98,26.115,25.8164,25.85,535313,0
+SCHK.US,D,20250416,000000,25.62,25.74,25.042,25.32,1237887,0
+SCHK.US,D,20250417,000000,25.41,25.5671,25.23,25.34,1496120,0
+SCHK.US,D,20250421,000000,25.11,25.11,24.485,24.75,1135457,0
+SCHK.US,D,20250422,000000,25.035,25.49,25.01,25.37,577928,0
+SCHK.US,D,20250423,000000,26.03,26.28,25.72,25.81,925601,0
+SCHK.US,D,20250424,000000,25.85,26.38,25.8002,26.35,470385,0
+SCHK.US,D,20250425,000000,26.36,26.55,26.22,26.53,665755,0
+SCHK.US,D,20250428,000000,26.62,26.67,26.27,26.56,377732,0
+SCHK.US,D,20250429,000000,26.46,26.77,26.45,26.72,404380,0
+SCHK.US,D,20250430,000000,26.34,26.8,26.095,26.72,542986,0
+SCHK.US,D,20250501,000000,27.01,27.1865,26.89,26.91,526385,0
+SCHK.US,D,20250502,000000,27.2,27.395,27.12,27.32,533992,0
+SCHK.US,D,20250505,000000,27.13,27.32,27.1,27.18,1041495,0
+SCHK.US,D,20250506,000000,26.905,27.165,26.8598,26.97,499079,0
+SCHK.US,D,20250507,000000,26.99,27.1793,26.82,27.06,534148,0
+SCHK.US,D,20250508,000000,27.27,27.5197,27.11,27.25,331474,0
+SCHK.US,D,20250509,000000,27.3501,27.395,27.165,27.23,442165,0
+SCHK.US,D,20250512,000000,28.075,28.135,27.865,28.13,560226,0
+SCHK.US,D,20250513,000000,28.17,28.45,28.155,28.34,843847,0
+SCHK.US,D,20250514,000000,28.4299,28.44,28.28,28.36,689769,0
+SCHK.US,D,20250515,000000,28.29,28.5101,28.24,28.5,781208,0
+SCHK.US,D,20250516,000000,28.53,28.7,28.45,28.7,712647,0
+SCHK.US,D,20250519,000000,28.4,28.74,28.38,28.72,813542,0
+SCHK.US,D,20250520,000000,28.6393,28.67,28.46,28.6,653017,0
+SCHK.US,D,20250521,000000,28.42,28.585,28.06,28.11,738495,0
+SCHK.US,D,20250522,000000,28.095,28.29,28.045,28.12,782923,0
+SCHK.US,D,20250523,000000,27.76,28.06,27.76,27.95,804359,0
+SCHK.US,D,20250527,000000,28.2701,28.53,28.19,28.51,815515,0
+SCHK.US,D,20250528,000000,28.54,28.595,28.32,28.36,864804,0
+SCHK.US,D,20250529,000000,28.58,28.62,28.27,28.47,788464,0
+SCHK.US,D,20250530,000000,28.36,28.505,28.13,28.45,1233380,0
+SCHK.US,D,20250602,000000,28.35,28.59,28.21,28.59,766924,0
+SCHK.US,D,20250603,000000,28.605,28.815,28.545,28.77,798694,0
+SCHK.US,D,20250604,000000,28.8203,28.86,28.735,28.77,675378,0
+SCHK.US,D,20250605,000000,28.8,28.915,28.54,28.63,1010397,0
+SCHK.US,D,20250606,000000,28.91,29,28.825,28.92,876734,0
+SCHK.US,D,20250609,000000,28.97,29.03,28.9,28.95,953789,0
+SCHK.US,D,20250610,000000,28.99,29.12,28.92,29.11,769154,0
+SCHK.US,D,20250611,000000,29.15,29.2,28.93,29.03,853798,0
+SCHK.US,D,20250612,000000,28.96,29.125,28.93,29.12,764283,0
+SCHK.US,D,20250613,000000,28.88,29.0265,28.72,28.78,1200817,0
+SCHK.US,D,20250616,000000,28.96,29.15,28.96,29.07,853536,0
+SCHK.US,D,20250617,000000,28.97,29.02,28.79,28.82,2351283,0
+SCHK.US,D,20250618,000000,28.8947,29.01,28.79,28.83,506513,0
+SCHK.US,D,20250620,000000,28.95,29.02,28.7,28.78,2340339,0
+SCHK.US,D,20250623,000000,28.765,29.065,28.65,29.04,834793,0
+SCHK.US,D,20250624,000000,29.24,29.43,29.215,29.37,481713,0
+SCHK.US,D,20250625,000000,29.35,29.37,29.22,29.28,1080911,0
+SCHK.US,D,20250626,000000,29.38,29.55,29.35,29.52,529937,0
+SCHK.US,D,20250627,000000,29.59,29.755,29.485,29.67,616140,0
+SCHK.US,D,20250630,000000,29.79,29.875,29.685,29.82,873270,0
+SCHK.US,D,20250701,000000,29.7757,29.86,29.7,29.8,626247,0
+SCHK.US,D,20250702,000000,29.8,29.965,29.76,29.96,514058,0
+SCHK.US,D,20250703,000000,30.07,30.245,30.04,30.2,341224,0
+SCHK.US,D,20250707,000000,30.1199,30.135,29.835,29.97,929374,0
+SCHK.US,D,20250708,000000,30,30.0433,29.92,29.96,764611,0
+SCHK.US,D,20250709,000000,30.075,30.17,29.99,30.15,751207,0
+SCHK.US,D,20250710,000000,30.17,30.28,30.09,30.23,398376,0
+SCHK.US,D,20250711,000000,30.09,30.1667,30.015,30.11,579375,0
+SCHK.US,D,20250714,000000,30.08,30.1976,30.03,30.18,327047,0
+SCHK.US,D,20250715,000000,30.31,30.32,30.02,30.03,598850,0
+SCHK.US,D,20250716,000000,30.09,30.16,29.83,30.13,654496,0
+SCHK.US,D,20250717,000000,30.1405,30.3451,30.14,30.32,405228,0
+SCHK.US,D,20250718,000000,30.41,30.42,30.255,30.32,507210,0
+SCHK.US,D,20250721,000000,30.38,30.495,30.335,30.35,440341,0
+SCHK.US,D,20250722,000000,30.36,30.4099,30.24,30.37,778965,0
+SCHK.US,D,20250723,000000,30.5,30.615,30.41,30.61,1234522,0
+SCHK.US,D,20250724,000000,30.64,30.7,30.61,30.61,825049,0
+SCHK.US,D,20250725,000000,30.66,30.7868,30.635,30.76,469771,0
+SCHK.US,D,20250728,000000,30.79,30.81,30.69,30.76,559472,0
+SCHK.US,D,20250729,000000,30.85,30.85,30.63,30.67,929664,0
+SCHK.US,D,20250730,000000,30.7,30.79,30.495,30.64,1017404,0
+SCHK.US,D,20250731,000000,30.87,30.895,30.46,30.51,1008826,0
+SCHK.US,D,20250801,000000,30.22,30.22,29.8852,30,2796611,0
+SCHK.US,D,20250804,000000,30.22,30.47,30.21,30.47,2029940,0
+SCHK.US,D,20250805,000000,30.5,30.545,30.2601,30.33,1403015,0
+SCHK.US,D,20250806,000000,30.365,30.5686,30.3101,30.52,1339489,0
+SCHK.US,D,20250807,000000,30.729,30.745,30.36,30.52,1319289,0
+SCHK.US,D,20250808,000000,30.62,30.75,30.6,30.73,2093691,0
+SCHK.US,D,20250811,000000,30.74,30.8017,30.6,30.66,1358722,0
+SCHK.US,D,20250812,000000,30.78,31.015,30.705,31.01,1144659,0
+SCHK.US,D,20250813,000000,31.1,31.1696,31.015,31.13,2310042,0
+SCHK.US,D,20250814,000000,31.01,31.135,30.99,31.11,930662,0
+SCHK.US,D,20250815,000000,31.16,31.17,30.99,31.04,1337062,0
+SCHK.US,D,20250818,000000,31,31.06,30.98,31.03,1354624,0
+SCHK.US,D,20250819,000000,31.02,31.075,30.805,30.86,1264319,0
+SCHK.US,D,20250820,000000,30.83,30.83,30.52,30.78,2845461,0
+SCHK.US,D,20250821,000000,30.68,30.77,30.58,30.66,1436519,0
+SCHK.US,D,20250822,000000,30.75,31.225,30.75,31.16,2579774,0
+SCHK.US,D,20250825,000000,31.09,31.1502,31.015,31.03,2156791,0
+SCHK.US,D,20250826,000000,31,31.165,30.99,31.15,482272,0
+SCHK.US,D,20250827,000000,31.13,31.27,31.13,31.24,1550803,0
+SCHK.US,D,20250828,000000,31.28,31.3772,31.19,31.35,681112,0
+SCHK.US,D,20250829,000000,31.28,31.3,31.0799,31.17,2610834,0
+SCHK.US,D,20250902,000000,30.77,30.95,30.675,30.94,2277564,0
+SCHK.US,D,20250903,000000,31.06,31.1185,30.935,31.09,2600700,0
+SCHK.US,D,20250904,000000,31.12,31.36,31.08,31.35,1861437,0
+SCHK.US,D,20250905,000000,31.5,31.52,31.09,31.29,2827703,0
+SCHK.US,D,20250908,000000,31.3799,31.4199,31.29,31.37,1979795,0
+SCHK.US,D,20250909,000000,31.38,31.45,31.28,31.42,1122618,0
+SCHK.US,D,20250910,000000,31.55,31.63,31.44,31.51,1781805,0
+SCHK.US,D,20250911,000000,31.6,31.815,31.585,31.79,1407939,0
+SCHK.US,D,20250912,000000,31.79,31.84,31.735,31.75,1232929,0
+SCHK.US,D,20250915,000000,31.87,31.9298,31.84,31.9,937381,0
+SCHK.US,D,20250916,000000,31.95,31.96,31.815,31.87,1328512,0
+SCHK.US,D,20250917,000000,31.89,31.97,31.6,31.84,2292950,0
+SCHK.US,D,20250918,000000,31.97,32.125,31.91,32,1813011,0
+SCHK.US,D,20250919,000000,32.08,32.18,31.9802,32.14,1232421,0
+SCHK.US,D,20250922,000000,32.07,32.3099,32.065,32.29,1357867,0
+SCHK.US,D,20250923,000000,32.3,32.32,32.06,32.1,1566118,0
+SCHK.US,D,20250924,000000,32.06,32.07,31.8301,31.9,1285973,0
+SCHK.US,D,20250925,000000,31.7,31.8,31.56,31.73,1878156,0
+SCHK.US,D,20250926,000000,31.8,31.945,31.735,31.93,1833914,0
+SCHK.US,D,20250929,000000,32.055,32.0801,31.935,32.01,1803259,0
+SCHK.US,D,20250930,000000,31.97,32.145,31.9,32.12,2037878,0
+SCHK.US,D,20251001,000000,31.995,32.27,31.98,32.24,1552468,0
+SCHK.US,D,20251002,000000,32.3483,32.35,32.155,32.27,1620630,0
+SCHK.US,D,20251003,000000,32.35,32.45,32.2251,32.29,1636034,0
+SCHK.US,D,20251006,000000,32.439,32.465,32.3001,32.41,1517368,0
+SCHK.US,D,20251007,000000,32.4645,32.47,32.1751,32.26,2356554,0
+SCHK.US,D,20251008,000000,32.33,32.48,32.29,32.48,1295692,0
+SCHK.US,D,20251009,000000,32.5,32.51,32.2748,32.37,1888181,0
+SCHK.US,D,20251010,000000,32.4,32.5,31.48,31.49,2047136,0
+SCHK.US,D,20251013,000000,31.87,32.06,31.83,32,1192282,0
+SCHK.US,D,20251014,000000,31.69,32.1401,31.52,31.96,2329294,0
+SCHK.US,D,20251015,000000,32.19,32.36,31.81,32.11,2402104,0
+SCHK.US,D,20251016,000000,32.21,32.27,31.7,31.88,1883785,0
+SCHK.US,D,20251017,000000,31.82,32.09,31.73,32.02,1530283,0
+SCHK.US,D,20251020,000000,32.2,32.42,32.17,32.38,859044,0
+SCHK.US,D,20251021,000000,32.365,32.4591,32.3,32.38,1103551,0
+SCHK.US,D,20251022,000000,32.39,32.3944,31.955,32.17,2773408,0
+SCHK.US,D,20251023,000000,32.2,32.4399,32.19,32.39,1192236,0
+SCHK.US,D,20251024,000000,32.62,32.725,32.6176,32.66,922979,0
+SCHK.US,D,20251027,000000,32.9354,33.0482,32.91,33.03,909965,0
+SCHK.US,D,20251028,000000,33.11,33.18,33.01,33.1,1367350,0
+SCHK.US,D,20251029,000000,33.15,33.21,32.9,33.09,1776202,0
+SCHK.US,D,20251030,000000,32.8887,33.0299,32.725,32.74,956189,0
+SCHK.US,D,20251031,000000,32.96,33,32.7142,32.85,1575054,0
+SCHK.US,D,20251103,000000,33,33.02,32.73,32.9,1630430,0
+SCHK.US,D,20251104,000000,32.52,32.7315,32.465,32.49,2554448,0
+SCHK.US,D,20251105,000000,32.49,32.7799,32.46,32.62,654812,0
+SCHK.US,D,20251106,000000,32.59,32.62,32.185,32.26,1176309,0
+SCHK.US,D,20251107,000000,32.105,32.32,31.8282,32.32,2592720,0
+SCHK.US,D,20251110,000000,32.64,32.855,32.52,32.82,1113233,0
+SCHK.US,D,20251111,000000,32.76,32.9099,32.6801,32.87,824914,0
+SCHK.US,D,20251112,000000,32.95,32.9899,32.795,32.9,890211,0
+SCHK.US,D,20251113,000000,32.74,32.75,32.25,32.31,2396384,0
+SCHK.US,D,20251114,000000,31.99,32.4999,31.89,32.3,2169410,0
+SCHK.US,D,20251117,000000,32.1701,32.386,31.8199,31.99,3060614,0
+SCHK.US,D,20251118,000000,31.76,31.9701,31.53,31.74,2625730,0
+SCHK.US,D,20251119,000000,31.75,32.0768,31.67,31.86,2194390,0
+SCHK.US,D,20251120,000000,32.36,32.4715,31.315,31.34,2966110,0
+SCHK.US,D,20251121,000000,31.45,31.935,31.26,31.67,2820192,0
+SCHK.US,D,20251124,000000,31.86,32.205,31.8,32.15,1318914,0
+SCHK.US,D,20251125,000000,32.13,32.5201,31.95,32.47,1082068,0
+SCHK.US,D,20251126,000000,32.59,32.8,32.57,32.71,1927372,0
+SCHK.US,D,20251128,000000,32.77,32.9,32.7599,32.89,225464,0
+SCHK.US,D,20251201,000000,32.68,32.8708,32.66,32.73,2128621,0
+SCHK.US,D,20251202,000000,32.8166,32.9099,32.6999,32.79,1118394,0
+SCHK.US,D,20251203,000000,32.73,32.9683,32.72,32.92,1453691,0
+SCHK.US,D,20251204,000000,33,33,32.8239,32.96,2253531,0
+SCHK.US,D,20251205,000000,33.02,33.1499,32.97,33.03,1099782,0
+SCHK.US,D,20251208,000000,33.05,33.07,32.83,32.92,1482549,0
+SCHK.US,D,20251209,000000,32.914,33.0101,32.88,32.88,755193,0
+SCHK.US,D,20251210,000000,32.79,33.095,32.72,33.03,2007097,0
+SCHK.US,D,20251211,000000,32.9,33.125,32.785,33.12,2016428,0
+SCHK.US,D,20251212,000000,33.08,33.1,32.6212,32.74,1511695,0
+SCHK.US,D,20251215,000000,32.9,32.93,32.62,32.67,1462814,0
+SCHK.US,D,20251216,000000,32.6,32.69,32.4,32.59,1480784,0
+SCHK.US,D,20251217,000000,32.61,32.66,32.22,32.23,2501930,0
+SCHK.US,D,20251218,000000,32.5999,32.68,32.3977,32.48,1467441,0
+SCHK.US,D,20251219,000000,32.58,32.8056,32.58,32.78,1758772,0
+SCHK.US,D,20251222,000000,32.9399,33.0236,32.8999,33,1444864,0
+SCHK.US,D,20251223,000000,33.0099,33.13,32.95,33.13,748168,0
+SCHK.US,D,20251224,000000,33.13,33.255,33.11,33.22,460319,0
+SCHK.US,D,20251226,000000,33.25,33.286,33.175,33.22,814064,0
+SCHK.US,D,20251229,000000,33.1101,33.17,33.02,33.11,1105222,0
+SCHK.US,D,20251230,000000,33.1,33.1399,33.0301,33.06,1165054,0
+SCHK.US,D,20251231,000000,33.06,33.07,32.7911,32.8,507947,0
+SCHK.US,D,20260102,000000,32.99,33.035,32.72,32.89,878924,0
+SCHK.US,D,20260105,000000,33.09,33.2012,33.05,33.12,728508,0
+SCHK.US,D,20260106,000000,33.16,33.37,33.1301,33.36,544588,0
+SCHK.US,D,20260107,000000,33.36,33.446,33.23,33.25,625966,0
+SCHK.US,D,20260108,000000,33.19,33.2875,33.14,33.23,694095,0
+SCHK.US,D,20260109,000000,33.29,33.5059,33.22,33.44,1135108,0
+SCHK.US,D,20260112,000000,33.29,33.5484,33.29,33.51,401881,0
+SCHK.US,D,20260113,000000,33.53,33.56,33.3382,33.45,831781,0
+SCHK.US,D,20260114,000000,33.33,33.35,33.09,33.29,1012271,0
+SCHK.US,D,20260115,000000,33.5199,33.5503,33.355,33.39,702660,0
+SCHK.US,D,20260116,000000,33.47,33.485,33.3,33.37,711165,0
+SCHK.US,D,20260120,000000,32.9,33.04,32.66,32.7,902801,0
+SCHK.US,D,20260121,000000,32.825,33.23,32.73,33.07,1235700,0
+SCHK.US,D,20260122,000000,33.3,33.3594,33.15,33.26,510501,0
+SCHK.US,D,20260123,000000,33.22,33.315,33.16,33.23,525340,0
+SCHK.US,D,20260126,000000,33.28,33.455,33.27,33.39,482765,0
+SCHK.US,D,20260127,000000,33.47,33.56,33.42,33.51,462893,0
+SCHK.US,D,20260128,000000,33.6,33.621,33.44,33.5,1371268,0
+SCHK.US,D,20260129,000000,33.575,33.575,32.9999,33.43,1008383,0
+SCHK.US,D,20260130,000000,33.34,33.4,33.055,33.26,1406873,0
+SCHK.US,D,20260202,000000,33.1675,33.522,33.1674,33.45,1159404,0
+SCHK.US,D,20260203,000000,33.47,33.53,32.8987,33.18,2907438,0
+SCHK.US,D,20260204,000000,33.19,33.25,32.79,33.02,1041037,0
+SCHK.US,D,20260205,000000,32.75,32.9,32.52,32.6,1522656,0
+SCHK.US,D,20260206,000000,32.795,33.345,32.79,33.28,1504268,0
+SCHK.US,D,20260209,000000,33.1701,33.5316,33.17,33.45,1175798,0
+SCHK.US,D,20260210,000000,33.515,33.5665,33.34,33.35,1946969,0
+SCHK.US,D,20260211,000000,33.59,33.59,33.2,33.34,805618,0
+SCHK.US,D,20260212,000000,33.46,33.51,32.7682,32.81,2364848,0
+SCHK.US,D,20260213,000000,32.82,33.07,32.6265,32.86,1795162,0
+SCHK.US,D,20260217,000000,32.8,33.005,32.56,32.9,3596999,0
+SCHK.US,D,20260218,000000,32.96,33.2235,32.915,33.075,2879296,0
diff --git a/daily/us/nyse etfs/1/sclz.us.txt b/daily/us/nyse etfs/1/sclz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d03cffcc8534eb8e16b9bf9974dfed0a4dfa8713
--- /dev/null
+++ b/daily/us/nyse etfs/1/sclz.us.txt	
@@ -0,0 +1,401 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCLZ.US,D,20240228,000000,49.865,49.9376,49.865,49.9376,3000,0
+SCLZ.US,D,20240229,000000,49.9381,49.9381,49.9381,49.9381,11,0
+SCLZ.US,D,20240301,000000,50.2955,50.2955,50.2955,50.2955,2,0
+SCLZ.US,D,20240304,000000,50.12,50.27,50.12,50.1595,394,0
+SCLZ.US,D,20240305,000000,49.855,49.855,49.6707,49.6707,1506,0
+SCLZ.US,D,20240306,000000,49.8397,49.8397,49.8397,49.8397,4,0
+SCLZ.US,D,20240307,000000,50.01,50.01,49.9879,49.9879,501,0
+SCLZ.US,D,20240308,000000,49.99,49.99,49.8441,49.8441,2396,0
+SCLZ.US,D,20240311,000000,49.87,49.9393,49.87,49.9393,241,0
+SCLZ.US,D,20240312,000000,50.3117,50.3117,50.3117,50.3117,30,0
+SCLZ.US,D,20240313,000000,50.325,50.325,50.2231,50.2231,115,0
+SCLZ.US,D,20240314,000000,50.1174,50.1174,50.1174,50.1174,8,0
+SCLZ.US,D,20240315,000000,49.9411,49.9411,49.9411,49.9411,5,0
+SCLZ.US,D,20240318,000000,50.1029,50.1029,50.1029,50.1029,73,0
+SCLZ.US,D,20240319,000000,50.4562,50.4562,50.4562,50.4562,41,0
+SCLZ.US,D,20240320,000000,50.6822,50.6822,50.6822,50.6822,10,0
+SCLZ.US,D,20240321,000000,50.8746,50.8746,50.8746,50.8746,30,0
+SCLZ.US,D,20240322,000000,50.7129,50.7129,50.7129,50.7129,30,0
+SCLZ.US,D,20240325,000000,50.4489,50.4489,50.4489,50.4489,3,0
+SCLZ.US,D,20240326,000000,50.4443,50.4443,50.4443,50.4443,12,0
+SCLZ.US,D,20240327,000000,50.882,50.882,50.882,50.882,3,0
+SCLZ.US,D,20240328,000000,51.0243,51.0243,51.0243,51.0243,3,0
+SCLZ.US,D,20240401,000000,50.7381,50.7381,50.7381,50.7381,7,0
+SCLZ.US,D,20240402,000000,50.35,50.3832,50.35,50.3832,255,0
+SCLZ.US,D,20240403,000000,50.33,50.3301,50.33,50.3301,104,0
+SCLZ.US,D,20240404,000000,49.8993,49.8993,49.8993,49.8993,20,0
+SCLZ.US,D,20240405,000000,50.2127,50.2127,50.2127,50.2127,3,0
+SCLZ.US,D,20240408,000000,50.1661,50.1661,50.1661,50.1661,62,0
+SCLZ.US,D,20240409,000000,50.1394,50.1394,50.1394,50.1394,2,0
+SCLZ.US,D,20240410,000000,49.83,50.15,49.83,50.101,203,0
+SCLZ.US,D,20240411,000000,49.8758,49.8758,49.8758,49.8758,2,0
+SCLZ.US,D,20240412,000000,49.1915,49.1915,49.1915,49.1915,2,0
+SCLZ.US,D,20240415,000000,49.26,49.26,48.9411,48.9411,702,0
+SCLZ.US,D,20240416,000000,48.9202,48.9202,48.9202,48.9202,1,0
+SCLZ.US,D,20240417,000000,48.908,48.908,48.908,48.908,158,0
+SCLZ.US,D,20240418,000000,49.1,49.1,48.8694,48.8694,200,0
+SCLZ.US,D,20240419,000000,48.9282,48.9282,48.9282,48.9282,2,0
+SCLZ.US,D,20240422,000000,49.1725,49.1725,49.1725,49.1725,1,0
+SCLZ.US,D,20240423,000000,49.5078,49.5078,49.5078,49.5078,1,0
+SCLZ.US,D,20240424,000000,49.62,49.6211,49.62,49.6211,12000,0
+SCLZ.US,D,20240425,000000,49.35,49.5,49.35,49.4758,16701,0
+SCLZ.US,D,20240426,000000,49.6245,49.6245,49.6245,49.6245,3,0
+SCLZ.US,D,20240429,000000,49.715,49.715,49.715,49.715,2,0
+SCLZ.US,D,20240430,000000,49.4079,49.4079,49.4079,49.4079,2,0
+SCLZ.US,D,20240501,000000,49.1678,49.1678,49.1678,49.1678,2,0
+SCLZ.US,D,20240502,000000,49.1,49.2844,49.1,49.2844,408,0
+SCLZ.US,D,20240503,000000,49.7872,49.7872,49.7872,49.7872,2,0
+SCLZ.US,D,20240506,000000,50.0804,50.0804,50.0804,50.0804,2,0
+SCLZ.US,D,20240507,000000,50.298,50.298,50.298,50.298,100,0
+SCLZ.US,D,20240508,000000,50.47,50.48,50.4424,50.4424,375,0
+SCLZ.US,D,20240509,000000,50.6623,50.6623,50.6623,50.6623,2,0
+SCLZ.US,D,20240510,000000,50.8601,50.8601,50.8601,50.8601,2,0
+SCLZ.US,D,20240513,000000,50.8589,50.8589,50.8589,50.8589,80,0
+SCLZ.US,D,20240514,000000,51.021,51.021,51.021,51.021,1,0
+SCLZ.US,D,20240515,000000,51.439,51.439,51.439,51.439,1,0
+SCLZ.US,D,20240516,000000,51.3811,51.3811,51.3811,51.3811,1,0
+SCLZ.US,D,20240517,000000,51.42,51.42,51.4039,51.4039,200,0
+SCLZ.US,D,20240520,000000,51.3893,51.3893,51.3893,51.3893,1,0
+SCLZ.US,D,20240521,000000,51.4398,51.4398,51.4398,51.4398,1,0
+SCLZ.US,D,20240522,000000,51.4243,51.4243,51.4243,51.4243,1,0
+SCLZ.US,D,20240523,000000,50.9974,50.9974,50.9974,50.9974,1,0
+SCLZ.US,D,20240524,000000,51.0457,51.0457,51.0457,51.0457,1,0
+SCLZ.US,D,20240528,000000,50.7135,50.7135,50.7135,50.7135,2,0
+SCLZ.US,D,20240529,000000,50.3534,50.3534,50.3534,50.3534,1,0
+SCLZ.US,D,20240530,000000,50.3925,50.3925,50.3925,50.3925,1,0
+SCLZ.US,D,20240531,000000,50.8503,50.8503,50.8503,50.8503,1,0
+SCLZ.US,D,20240603,000000,51,51,50.7486,50.7486,588,0
+SCLZ.US,D,20240604,000000,50.9374,50.9374,50.9374,50.9374,40,0
+SCLZ.US,D,20240605,000000,51.2591,51.2591,51.2591,51.2591,2,0
+SCLZ.US,D,20240606,000000,51.2196,51.2196,51.2196,51.2196,1,0
+SCLZ.US,D,20240607,000000,51.168,51.168,51.168,51.168,5,0
+SCLZ.US,D,20240610,000000,51.2532,51.2532,51.2532,51.2532,1,0
+SCLZ.US,D,20240611,000000,51.2303,51.2303,51.2303,51.2303,1,0
+SCLZ.US,D,20240612,000000,51.33,51.3607,51.33,51.3607,600,0
+SCLZ.US,D,20240613,000000,51.5566,51.5566,51.5566,51.5566,1,0
+SCLZ.US,D,20240614,000000,51.467,51.467,51.467,51.467,1,0
+SCLZ.US,D,20240617,000000,51.805,51.805,51.805,51.805,1,0
+SCLZ.US,D,20240618,000000,51.8777,51.8777,51.8777,51.8777,1,0
+SCLZ.US,D,20240620,000000,51.1632,51.1632,51.1632,51.1632,1,0
+SCLZ.US,D,20240621,000000,51.1712,51.1712,51.1712,51.1712,1,0
+SCLZ.US,D,20240624,000000,51.3392,51.3392,51.3392,51.3392,1,0
+SCLZ.US,D,20240625,000000,51.1227,51.1227,51.1227,51.1227,5,0
+SCLZ.US,D,20240626,000000,51.0694,51.0694,51.0694,51.0694,2,0
+SCLZ.US,D,20240627,000000,50.9852,50.9852,50.9852,50.9852,2,0
+SCLZ.US,D,20240628,000000,51.0114,51.0114,51.0114,51.0114,1,0
+SCLZ.US,D,20240701,000000,50.9246,50.9246,50.9246,50.9246,1,0
+SCLZ.US,D,20240702,000000,51.0404,51.0404,51.0404,51.0404,1,0
+SCLZ.US,D,20240703,000000,51.1463,51.1463,51.1463,51.1463,1,0
+SCLZ.US,D,20240705,000000,51.2588,51.2588,51.2588,51.2588,1,0
+SCLZ.US,D,20240708,000000,51.3009,51.3009,51.3009,51.3009,2,0
+SCLZ.US,D,20240709,000000,51.2027,51.2027,51.2027,51.2027,1,0
+SCLZ.US,D,20240710,000000,51.4768,51.4768,51.4768,51.4768,1,0
+SCLZ.US,D,20240711,000000,51.6247,51.6247,51.6247,51.6247,56,0
+SCLZ.US,D,20240712,000000,51.9166,51.9166,51.9166,51.9166,8,0
+SCLZ.US,D,20240715,000000,51.9033,51.9033,51.9033,51.9033,20,0
+SCLZ.US,D,20240716,000000,52.3045,52.3045,52.3045,52.3045,1,0
+SCLZ.US,D,20240717,000000,52.0271,52.0271,52.0271,52.0271,26,0
+SCLZ.US,D,20240718,000000,51.6776,51.6776,51.6776,51.6776,26,0
+SCLZ.US,D,20240719,000000,51.4232,51.4232,51.4232,51.4232,26,0
+SCLZ.US,D,20240722,000000,51.47,51.7419,51.47,51.7419,1400,0
+SCLZ.US,D,20240723,000000,51.7684,51.7684,51.7684,51.7684,26,0
+SCLZ.US,D,20240724,000000,51.1543,51.1543,51.1543,51.1543,26,0
+SCLZ.US,D,20240725,000000,51.0012,51.0012,51.0012,51.0012,5,0
+SCLZ.US,D,20240726,000000,51.4516,51.4516,51.4516,51.4516,3,0
+SCLZ.US,D,20240729,000000,51.5771,51.5771,51.5771,51.5771,3,0
+SCLZ.US,D,20240730,000000,51.3889,51.3889,51.3889,51.3889,3,0
+SCLZ.US,D,20240731,000000,51.886,51.886,51.886,51.886,7,0
+SCLZ.US,D,20240801,000000,51.5381,51.5381,51.5381,51.5381,3,0
+SCLZ.US,D,20240802,000000,51.1134,51.1134,51.1134,51.1134,20,0
+SCLZ.US,D,20240805,000000,49.9025,49.9025,49.9025,49.9025,7,0
+SCLZ.US,D,20240806,000000,50.474,50.474,50.474,50.474,9,0
+SCLZ.US,D,20240807,000000,50.2112,50.2112,50.2112,50.2112,4,0
+SCLZ.US,D,20240808,000000,51.1101,51.1101,51.1101,51.1101,105,0
+SCLZ.US,D,20240809,000000,51.4194,51.4194,51.4194,51.4194,3,0
+SCLZ.US,D,20240812,000000,51.2671,51.2671,51.2671,51.2671,33,0
+SCLZ.US,D,20240813,000000,52.0425,52.0425,52.0425,52.0425,50,0
+SCLZ.US,D,20240814,000000,52.3032,52.3032,52.3032,52.3032,5,0
+SCLZ.US,D,20240815,000000,52.723,52.723,52.723,52.723,5,0
+SCLZ.US,D,20240816,000000,52.76,52.8153,52.76,52.7996,2700,0
+SCLZ.US,D,20240819,000000,53.0206,53.0206,53.0206,53.0206,43,0
+SCLZ.US,D,20240820,000000,53.08,53.142,53.02,53.142,2405,0
+SCLZ.US,D,20240821,000000,53.305,53.305,53.305,53.305,43,0
+SCLZ.US,D,20240822,000000,53.25,53.2735,53.0724,53.0724,3401,0
+SCLZ.US,D,20240823,000000,53.4617,53.4617,53.4617,53.4617,43,0
+SCLZ.US,D,20240826,000000,53.41,53.4405,53.39,53.426,2175,0
+SCLZ.US,D,20240827,000000,53.5716,53.5716,53.5716,53.5716,2,0
+SCLZ.US,D,20240828,000000,53.65,53.65,53.4712,53.4712,2335,0
+SCLZ.US,D,20240829,000000,53.5742,53.5742,53.5742,53.5742,43,0
+SCLZ.US,D,20240830,000000,53.74,53.9417,53.74,53.9417,3400,0
+SCLZ.US,D,20240903,000000,53.4011,53.4011,53.4011,53.4011,43,0
+SCLZ.US,D,20240904,000000,53.4524,53.4524,53.4524,53.4524,43,0
+SCLZ.US,D,20240905,000000,53.175,53.2119,53.175,53.2119,1000,0
+SCLZ.US,D,20240906,000000,52.7494,52.7494,52.7494,52.7494,43,0
+SCLZ.US,D,20240909,000000,53.13,53.1922,53.13,53.1922,182,0
+SCLZ.US,D,20240910,000000,53.3991,53.3991,53.3991,53.3991,49,0
+SCLZ.US,D,20240911,000000,53.6475,53.6475,53.6475,53.6475,137,0
+SCLZ.US,D,20240912,000000,53.8634,53.8634,53.8634,53.8634,43,0
+SCLZ.US,D,20240913,000000,54.1068,54.1068,54.1068,54.1068,3,0
+SCLZ.US,D,20240916,000000,54.193,54.193,54.193,54.193,3,0
+SCLZ.US,D,20240917,000000,54.0383,54.0383,54.0383,54.0383,1,0
+SCLZ.US,D,20240918,000000,53.99,54.0103,53.97,54.0103,13901,0
+SCLZ.US,D,20240919,000000,53.4999,53.58,53.468,53.468,3240,0
+SCLZ.US,D,20240920,000000,53.4938,53.4938,53.4938,53.4938,19,0
+SCLZ.US,D,20240923,000000,53.5748,53.5748,53.5748,53.5748,4,0
+SCLZ.US,D,20240924,000000,53.5241,53.5241,53.5241,53.5241,9,0
+SCLZ.US,D,20240925,000000,53.3752,53.3752,53.3752,53.3752,3,0
+SCLZ.US,D,20240926,000000,53.69,53.69,53.6471,53.6471,120,0
+SCLZ.US,D,20240927,000000,53.6396,53.6396,53.6396,53.6396,1,0
+SCLZ.US,D,20241001,000000,53.5966,53.5966,53.5966,53.5966,101,0
+SCLZ.US,D,20241002,000000,53.5957,53.5957,53.5957,53.5957,1,0
+SCLZ.US,D,20241003,000000,53.3814,53.3814,53.3814,53.3814,10,0
+SCLZ.US,D,20241004,000000,53.5835,53.5835,53.5835,53.5835,5,0
+SCLZ.US,D,20241007,000000,53.1975,53.1975,53.1975,53.1975,18,0
+SCLZ.US,D,20241008,000000,53.5652,53.5652,53.5652,53.5652,15,0
+SCLZ.US,D,20241009,000000,53.97,53.97,53.9299,53.9537,3400,0
+SCLZ.US,D,20241010,000000,53.7637,53.7637,53.7637,53.7637,1,0
+SCLZ.US,D,20241011,000000,54.16,54.16,54.14,54.14,400,0
+SCLZ.US,D,20241014,000000,54.51,54.51,54.5,54.5,17127,0
+SCLZ.US,D,20241015,000000,54.47,54.47,54.2166,54.2166,7381,0
+SCLZ.US,D,20241016,000000,54.4152,54.4152,54.4152,54.4152,27,0
+SCLZ.US,D,20241017,000000,54.55,54.55,54.4351,54.4351,367,0
+SCLZ.US,D,20241018,000000,54.6,54.6,54.5895,54.5895,24200,0
+SCLZ.US,D,20241021,000000,54.3239,54.3239,54.3239,54.3239,81,0
+SCLZ.US,D,20241022,000000,54.402,54.402,54.402,54.402,128,0
+SCLZ.US,D,20241023,000000,54.14,54.14,54.0961,54.0961,305,0
+SCLZ.US,D,20241024,000000,54.0009,54.0009,54.0009,54.0009,80,0
+SCLZ.US,D,20241025,000000,53.9078,53.9078,53.9078,53.9078,3,0
+SCLZ.US,D,20241028,000000,54.0744,54.0744,54.0744,54.0744,7,0
+SCLZ.US,D,20241029,000000,54.1109,54.1109,54.1109,54.1109,3,0
+SCLZ.US,D,20241030,000000,54.16,54.16,53.9391,53.9391,899,0
+SCLZ.US,D,20241031,000000,53.412,53.412,53.412,53.412,151,0
+SCLZ.US,D,20241101,000000,53.57,53.57,53.57,53.57,8559,0
+SCLZ.US,D,20241104,000000,53.3563,53.3563,53.3563,53.3563,57,0
+SCLZ.US,D,20241105,000000,53.6812,53.6812,53.6812,53.6812,104,0
+SCLZ.US,D,20241106,000000,54.4037,54.4037,54.4037,54.4037,47,0
+SCLZ.US,D,20241107,000000,54.7064,54.7064,54.7064,54.7064,1,0
+SCLZ.US,D,20241108,000000,55.05,55.05,54.966,54.966,503,0
+SCLZ.US,D,20241112,000000,54.87,54.87,54.8066,54.8066,210,0
+SCLZ.US,D,20241113,000000,54.88,54.88,54.8204,54.8204,1595,0
+SCLZ.US,D,20241118,000000,54.08,54.08,54.047,54.047,233,0
+SCLZ.US,D,20241121,000000,54.3,54.3,54.2399,54.2399,122,0
+SCLZ.US,D,20241122,000000,54.36,54.4465,54.36,54.4465,152,0
+SCLZ.US,D,20241125,000000,54.74,54.7793,54.74,54.7793,213,0
+SCLZ.US,D,20241127,000000,55.01,55.07,54.97,54.98,2034,0
+SCLZ.US,D,20241202,000000,55.08,55.1433,55.08,55.1433,254,0
+SCLZ.US,D,20241203,000000,55.09,55.09,55.0545,55.0545,277,0
+SCLZ.US,D,20241204,000000,55.22,55.22,55.2165,55.2165,1260,0
+SCLZ.US,D,20241209,000000,55.07,55.07,54.9109,54.9109,138,0
+SCLZ.US,D,20241223,000000,53.3,53.5391,53.3,53.5391,1525,0
+SCLZ.US,D,20241231,000000,53.4899,53.49,53.236,53.236,2727,0
+SCLZ.US,D,20250103,000000,53.45,53.45,53.328,53.328,408,0
+SCLZ.US,D,20250108,000000,53.15,53.188,53.1499,53.188,202,0
+SCLZ.US,D,20250113,000000,52.59,52.84,52.59,52.8203,921,0
+SCLZ.US,D,20250116,000000,53.3905,53.44,53.38,53.4248,376,0
+SCLZ.US,D,20250117,000000,53.82,53.84,53.6584,53.6584,6355,0
+SCLZ.US,D,20250121,000000,54.02,54.0819,53.9767,54.0819,729,0
+SCLZ.US,D,20250122,000000,54.34,54.34,54.1475,54.1475,579,0
+SCLZ.US,D,20250124,000000,54.6,54.6,54.5652,54.5652,273,0
+SCLZ.US,D,20250127,000000,54.26,54.3689,54.26,54.3689,331,0
+SCLZ.US,D,20250129,000000,54.2681,54.3037,54.2681,54.3037,1016,0
+SCLZ.US,D,20250203,000000,54.5,54.5,54.5,54.5,483,0
+SCLZ.US,D,20250205,000000,54.31,54.5839,54.31,54.5839,303,0
+SCLZ.US,D,20250207,000000,54.52,54.52,54.4024,54.4024,214,0
+SCLZ.US,D,20250212,000000,54.77,54.78,54.705,54.723,2697,0
+SCLZ.US,D,20250213,000000,54.93,55.0118,54.93,55.0118,1629,0
+SCLZ.US,D,20250218,000000,54.71,54.7904,54.71,54.7904,16268,0
+SCLZ.US,D,20250220,000000,54.97,55.0862,54.97,55.0862,619,0
+SCLZ.US,D,20250221,000000,54.76,54.76,54.5557,54.5557,1093,0
+SCLZ.US,D,20250224,000000,54.74,54.74,54.74,54.74,8327,0
+SCLZ.US,D,20250225,000000,54.52,54.5765,54.52,54.5765,115,0
+SCLZ.US,D,20250226,000000,54.61,54.61,54.5086,54.5086,33087,0
+SCLZ.US,D,20250227,000000,54.5216,54.69,54.1254,54.1254,22363,0
+SCLZ.US,D,20250303,000000,54.6755,54.6755,54.1345,54.1345,492,0
+SCLZ.US,D,20250304,000000,53.824,54.27,53.824,54.235,5711,0
+SCLZ.US,D,20250305,000000,53.85,54.37,53.83,54.2928,2995,0
+SCLZ.US,D,20250307,000000,54.14,54.328,54.14,54.328,329,0
+SCLZ.US,D,20250310,000000,53.98,53.98,53.36,53.36,601,0
+SCLZ.US,D,20250311,000000,52.44,52.7167,52.44,52.7167,217,0
+SCLZ.US,D,20250312,000000,52.43,52.4802,52.25,52.4802,677,0
+SCLZ.US,D,20250313,000000,52.02,52.02,51.88,51.88,436,0
+SCLZ.US,D,20250314,000000,52.22,52.5622,52.174,52.5622,826,0
+SCLZ.US,D,20250317,000000,52.69,53.025,52.63,52.9694,1338,0
+SCLZ.US,D,20250318,000000,52.73,52.73,52.53,52.629,468,0
+SCLZ.US,D,20250319,000000,52.91,53.2699,52.8212,53.0743,538,0
+SCLZ.US,D,20250320,000000,52.65,53.06,52.65,52.8493,1664,0
+SCLZ.US,D,20250321,000000,52.4,52.7535,52.4,52.7535,742,0
+SCLZ.US,D,20250324,000000,53.18,53.3411,52.93,53.3411,18270,0
+SCLZ.US,D,20250326,000000,52.68,52.68,52.4673,52.4673,119,0
+SCLZ.US,D,20250327,000000,52.7,52.7,52.547,52.547,295,0
+SCLZ.US,D,20250328,000000,52.13,52.13,51.7277,51.7277,264,0
+SCLZ.US,D,20250331,000000,51.55,52.1723,51.55,52.1723,9973,0
+SCLZ.US,D,20250401,000000,52.21,52.21,52.0575,52.0575,224,0
+SCLZ.US,D,20250403,000000,51.67,51.67,50.7348,50.7348,887,0
+SCLZ.US,D,20250404,000000,49.83,49.83,48.2703,48.2703,313,0
+SCLZ.US,D,20250407,000000,48.03,48.39,47.335,47.9847,24681,0
+SCLZ.US,D,20250408,000000,49.39,49.39,47.38,47.4154,1175,0
+SCLZ.US,D,20250409,000000,47.59,50.853,47.59,50.853,8834,0
+SCLZ.US,D,20250410,000000,49.41,49.84,49.41,49.6128,1339,0
+SCLZ.US,D,20250411,000000,49.73,50.61,49.73,50.4685,1433,0
+SCLZ.US,D,20250414,000000,50.99,51.1999,50.52,50.9375,1601,0
+SCLZ.US,D,20250415,000000,50.85,50.98,50.7512,50.7512,1028,0
+SCLZ.US,D,20250416,000000,50.66,50.66,49.979,49.979,1296,0
+SCLZ.US,D,20250417,000000,50.2091,50.305,50.2091,50.305,529,0
+SCLZ.US,D,20250421,000000,48.79,49.157,48.59,49.157,2241,0
+SCLZ.US,D,20250422,000000,49.78,50.08,49.78,49.9933,1167,0
+SCLZ.US,D,20250423,000000,51.01,51.01,50.4064,50.4064,324,0
+SCLZ.US,D,20250424,000000,50.57,51.0781,50.56,51.0781,433,0
+SCLZ.US,D,20250428,000000,51.17,51.2888,51.17,51.2888,523,0
+SCLZ.US,D,20250502,000000,52.13,52.13,51.77,52.0452,471,0
+SCLZ.US,D,20250509,000000,51.7806,51.7806,51.7663,51.7663,501,0
+SCLZ.US,D,20250513,000000,52.34,52.34,52.1963,52.1963,280,0
+SCLZ.US,D,20250515,000000,52.18,52.338,52.18,52.338,1187,0
+SCLZ.US,D,20250516,000000,52.34,52.6416,52.34,52.6416,594,0
+SCLZ.US,D,20250519,000000,52.741,52.8289,52.741,52.8289,286,0
+SCLZ.US,D,20250520,000000,52.71,52.7811,52.71,52.7811,405,0
+SCLZ.US,D,20250522,000000,52.2347,52.39,52.11,52.3516,2045,0
+SCLZ.US,D,20250523,000000,51.94,52.1525,51.94,52.1525,1078,0
+SCLZ.US,D,20250527,000000,52.6377,52.81,52.6377,52.7009,2165,0
+SCLZ.US,D,20250528,000000,52.71,52.71,52.59,52.5949,1932,0
+SCLZ.US,D,20250530,000000,52.83,52.9106,52.8,52.9106,818,0
+SCLZ.US,D,20250602,000000,52.59,52.9191,52.4,52.9186,850,0
+SCLZ.US,D,20250603,000000,53.07,53.1094,53,53.1094,2053,0
+SCLZ.US,D,20250605,000000,52.92,53.21,52.92,53.0372,1233,0
+SCLZ.US,D,20250609,000000,53.19,53.3058,53.19,53.3058,127,0
+SCLZ.US,D,20250610,000000,53.35,53.58,53.34,53.4258,2854,0
+SCLZ.US,D,20250611,000000,53.37,53.47,53.3054,53.3054,1244,0
+SCLZ.US,D,20250612,000000,53.3895,53.47,53.3895,53.4261,702,0
+SCLZ.US,D,20250618,000000,53,53,52.8956,52.8956,330,0
+SCLZ.US,D,20250620,000000,51.8733,51.8733,51.69,51.6991,1326,0
+SCLZ.US,D,20250623,000000,51.85,52.1124,51.85,52.1124,143,0
+SCLZ.US,D,20250624,000000,52.3213,52.5349,52.3213,52.5349,1844,0
+SCLZ.US,D,20250625,000000,52.4358,52.61,52.37,52.37,3857,0
+SCLZ.US,D,20250626,000000,52.38,52.38,52.37,52.3706,1858,0
+SCLZ.US,D,20250627,000000,52.56,52.62,52.23,52.5964,1183,0
+SCLZ.US,D,20250630,000000,52.63,52.87,52.63,52.8527,18756,0
+SCLZ.US,D,20250701,000000,52.96,53.15,52.96,53.1063,500,0
+SCLZ.US,D,20250703,000000,53.31,53.31,53.2906,53.2906,201,0
+SCLZ.US,D,20250708,000000,53.11,53.11,53.0606,53.0606,805,0
+SCLZ.US,D,20250710,000000,53.289,53.2899,53.21,53.2357,529,0
+SCLZ.US,D,20250711,000000,53.08,53.21,53.08,53.1271,481,0
+SCLZ.US,D,20250714,000000,53.19,53.2899,53.19,53.2657,2674,0
+SCLZ.US,D,20250716,000000,53.1,53.33,53.1,53.2954,1003,0
+SCLZ.US,D,20250717,000000,53.4,53.43,53.2,53.3751,1005,0
+SCLZ.US,D,20250718,000000,53.025,53.0652,53.025,53.0652,275,0
+SCLZ.US,D,20250721,000000,53.329,53.329,53.2504,53.2504,420,0
+SCLZ.US,D,20250722,000000,53.07,53.28,53.07,53.2589,291,0
+SCLZ.US,D,20250723,000000,53.316,53.58,53.316,53.58,702,0
+SCLZ.US,D,20250724,000000,53.4287,53.4287,53.3992,53.3992,296,0
+SCLZ.US,D,20250725,000000,53.5382,53.5382,53.5302,53.5302,163,0
+SCLZ.US,D,20250728,000000,53.3338,53.4451,53.3338,53.4451,172,0
+SCLZ.US,D,20250729,000000,53.47,53.47,53.25,53.3553,450,0
+SCLZ.US,D,20250730,000000,53.333,53.43,53.2155,53.2155,1544,0
+SCLZ.US,D,20250731,000000,53.46,53.46,53.1713,53.1713,300,0
+SCLZ.US,D,20250801,000000,53,53,52.8554,52.8554,820,0
+SCLZ.US,D,20250805,000000,53.13,53.2131,53.13,53.2131,243,0
+SCLZ.US,D,20250808,000000,53.2599,53.33,53.09,53.1915,1869,0
+SCLZ.US,D,20250811,000000,53.12,53.27,53.0997,53.0997,4361,0
+SCLZ.US,D,20250812,000000,53.2188,53.3261,53.2188,53.3261,1266,0
+SCLZ.US,D,20250813,000000,53.55,53.55,53.4947,53.4947,195,0
+SCLZ.US,D,20250814,000000,53.52,53.7,53.52,53.5794,1712,0
+SCLZ.US,D,20250815,000000,53.59,53.72,53.5851,53.5851,1595,0
+SCLZ.US,D,20250818,000000,53.601,53.6192,53.601,53.6192,288,0
+SCLZ.US,D,20250819,000000,53.52,53.52,53.413,53.413,521,0
+SCLZ.US,D,20250820,000000,53.1828,53.4944,53.1828,53.4944,676,0
+SCLZ.US,D,20250821,000000,53.4,53.4,53.249,53.249,1391,0
+SCLZ.US,D,20250822,000000,53.047,53.36,53.047,53.3226,620,0
+SCLZ.US,D,20250825,000000,53.4,53.4,53.2066,53.2066,1657,0
+SCLZ.US,D,20250826,000000,53.33,53.47,53.3299,53.3955,1079,0
+SCLZ.US,D,20250828,000000,53.55,53.7906,53.55,53.7906,396,0
+SCLZ.US,D,20250902,000000,52.9482,53.3187,52.9482,53.3187,736,0
+SCLZ.US,D,20250903,000000,53.5286,53.59,53.4408,53.4408,588,0
+SCLZ.US,D,20250904,000000,53.72,53.7779,53.7,53.7779,1718,0
+SCLZ.US,D,20250905,000000,53.68,53.68,53.5856,53.5856,203,0
+SCLZ.US,D,20250909,000000,54.0073,54.0394,54.0073,54.0394,1088,0
+SCLZ.US,D,20250912,000000,54.46,54.46,54.3829,54.3829,151,0
+SCLZ.US,D,20250915,000000,54.51,54.51,54.4983,54.4983,393,0
+SCLZ.US,D,20250916,000000,54.6299,54.63,54.5054,54.5054,4017,0
+SCLZ.US,D,20250917,000000,54.39,54.5791,54.3378,54.4969,1202,0
+SCLZ.US,D,20250918,000000,54.64,54.65,54.5658,54.5658,524,0
+SCLZ.US,D,20250922,000000,54.32,54.481,54.32,54.4696,2458,0
+SCLZ.US,D,20250923,000000,54.32,54.32,54.2403,54.2403,167,0
+SCLZ.US,D,20250924,000000,54.28,54.28,54.135,54.1695,872,0
+SCLZ.US,D,20250925,000000,54.09,54.14,53.93,54.0126,2357,0
+SCLZ.US,D,20250926,000000,54.12,54.1857,54.08,54.1857,896,0
+SCLZ.US,D,20250929,000000,54.28,54.3,54.2306,54.2306,936,0
+SCLZ.US,D,20250930,000000,54.17,54.37,54.17,54.3556,2438,0
+SCLZ.US,D,20251002,000000,54.38,54.4698,54.38,54.4698,313,0
+SCLZ.US,D,20251006,000000,54.45,54.5307,54.45,54.5307,504,0
+SCLZ.US,D,20251007,000000,54.6125,54.62,54.6,54.6152,1208,0
+SCLZ.US,D,20251010,000000,54.86,54.86,54,54,6935,0
+SCLZ.US,D,20251013,000000,54.42,54.5087,54.42,54.5087,133,0
+SCLZ.US,D,20251014,000000,54.51,54.5355,54.51,54.5355,302,0
+SCLZ.US,D,20251015,000000,54.87,54.87,54.33,54.6499,2285,0
+SCLZ.US,D,20251016,000000,54.81,54.81,54.2669,54.2669,2173,0
+SCLZ.US,D,20251017,000000,54.03,54.1976,53.98,54.1976,357,0
+SCLZ.US,D,20251021,000000,54.64,54.6938,54.64,54.6615,550,0
+SCLZ.US,D,20251022,000000,54.37,54.44,54.37,54.3756,6124,0
+SCLZ.US,D,20251023,000000,54.57,54.6752,54.57,54.6752,1138,0
+SCLZ.US,D,20251024,000000,55.1,55.19,55.0788,55.0788,480,0
+SCLZ.US,D,20251027,000000,55.25,55.34,55.25,55.34,3738,0
+SCLZ.US,D,20251029,000000,55.4,55.4,55.1,55.197,342,0
+SCLZ.US,D,20251030,000000,55.0868,55.13,54.8956,54.8956,1199,0
+SCLZ.US,D,20251031,000000,55.15,55.15,55.013,55.013,1253,0
+SCLZ.US,D,20251104,000000,54.82,54.82,54.6784,54.6784,218,0
+SCLZ.US,D,20251106,000000,54.32,54.3345,54.32,54.3345,191,0
+SCLZ.US,D,20251107,000000,54,54.3818,53.8799,54.3818,1258,0
+SCLZ.US,D,20251110,000000,55.19,55.19,55.1508,55.1508,259,0
+SCLZ.US,D,20251111,000000,55.19,55.2174,55.1,55.2174,7396,0
+SCLZ.US,D,20251112,000000,55.15,55.285,55.07,55.285,3056,0
+SCLZ.US,D,20251114,000000,54.3035,54.76,54.3035,54.6487,6389,0
+SCLZ.US,D,20251117,000000,54.318,54.39,54.175,54.39,3455,0
+SCLZ.US,D,20251119,000000,54.03,54.03,53.6701,53.8856,1223,0
+SCLZ.US,D,20251120,000000,53.88,53.88,53.0722,53.0722,3213,0
+SCLZ.US,D,20251121,000000,53.14,53.14,53.0093,53.0093,3359,0
+SCLZ.US,D,20251124,000000,53.631,53.6998,53.631,53.6998,469,0
+SCLZ.US,D,20251125,000000,53.35,53.9697,53.185,53.9697,3374,0
+SCLZ.US,D,20251126,000000,54.32,54.46,54.3198,54.3198,4025,0
+SCLZ.US,D,20251128,000000,54.3,54.5317,54.3,54.5317,106,0
+SCLZ.US,D,20251201,000000,54.37,54.47,54.37,54.38,1738,0
+SCLZ.US,D,20251202,000000,54.54,54.54,54.4412,54.4503,404,0
+SCLZ.US,D,20251203,000000,54.53,54.5953,54.53,54.5953,614,0
+SCLZ.US,D,20251204,000000,54.62,54.65,54.54,54.6183,4061,0
+SCLZ.US,D,20251205,000000,54.77,54.77,54.7225,54.7225,179,0
+SCLZ.US,D,20251208,000000,54.79,54.79,54.58,54.5904,1771,0
+SCLZ.US,D,20251209,000000,54.49,54.5003,54.49,54.5003,522,0
+SCLZ.US,D,20251210,000000,54.5116,54.6554,54.46,54.6554,472,0
+SCLZ.US,D,20251211,000000,54.543,54.82,54.543,54.82,2489,0
+SCLZ.US,D,20251212,000000,54.73,54.93,54.5654,54.5654,4240,0
+SCLZ.US,D,20251217,000000,54.23,54.8,54.0241,54.0241,731,0
+SCLZ.US,D,20251218,000000,54.51,54.51,54.34,54.406,3004,0
+SCLZ.US,D,20251222,000000,54.53,54.73,54.53,54.73,539,0
+SCLZ.US,D,20251224,000000,54.9195,54.986,54.9195,54.986,439,0
+SCLZ.US,D,20251226,000000,55.05,55.05,54.9907,54.9907,891,0
+SCLZ.US,D,20251229,000000,54.88,55.04,54.88,54.9548,1251,0
+SCLZ.US,D,20251230,000000,54.86,54.9692,54.86,54.9692,559,0
+SCLZ.US,D,20260102,000000,54.725,54.725,54.5974,54.5974,263,0
+SCLZ.US,D,20260105,000000,54.6715,54.6715,54.6657,54.6657,547,0
+SCLZ.US,D,20260107,000000,54.69,54.69,54.69,54.69,4538,0
+SCLZ.US,D,20260108,000000,54.68,54.7302,54.645,54.7302,1932,0
+SCLZ.US,D,20260109,000000,54.9,54.9921,54.825,54.9921,1136,0
+SCLZ.US,D,20260112,000000,55.05,55.1306,55.05,55.1306,625,0
+SCLZ.US,D,20260113,000000,55,55.04,55,55.0107,611,0
+SCLZ.US,D,20260114,000000,54.6,54.7933,54.6,54.7933,690,0
+SCLZ.US,D,20260115,000000,54.8811,55.01,54.7505,54.7505,758,0
+SCLZ.US,D,20260116,000000,54.88,54.88,54.877,54.877,924,0
+SCLZ.US,D,20260120,000000,54.05,54.05,53.9513,53.9513,225,0
+SCLZ.US,D,20260126,000000,54.46,54.6216,54.365,54.6216,828,0
+SCLZ.US,D,20260127,000000,54.75,54.87,54.67,54.67,1274,0
+SCLZ.US,D,20260128,000000,54.769,54.95,54.6,54.6155,3316,0
+SCLZ.US,D,20260129,000000,54.62,54.7469,54.62,54.7469,1229,0
+SCLZ.US,D,20260130,000000,54.7892,54.7892,54.52,54.6608,1611,0
+SCLZ.US,D,20260202,000000,55.06,55.06,54.9648,54.9648,2170,0
+SCLZ.US,D,20260203,000000,55.13,55.13,54.5799,54.5799,1361,0
+SCLZ.US,D,20260204,000000,54.22,54.22,53.91,54.1228,1566,0
+SCLZ.US,D,20260205,000000,53.72,53.72,53.5116,53.5116,1114,0
+SCLZ.US,D,20260206,000000,53.96,54.4553,53.96,54.4553,1296,0
+SCLZ.US,D,20260209,000000,54.58,54.88,54.51,54.7248,2144,0
+SCLZ.US,D,20260210,000000,54.63,54.63,54.5542,54.5542,808,0
+SCLZ.US,D,20260217,000000,53.7894,53.7894,53.7114,53.7114,1242,0
+SCLZ.US,D,20260218,000000,53.97,53.97,53.97,53.97,499,0
diff --git a/daily/us/nyse etfs/1/scmb.us.txt b/daily/us/nyse etfs/1/scmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2aedf6d8318579bae57cfa0e3451b783726c15a
--- /dev/null
+++ b/daily/us/nyse etfs/1/scmb.us.txt	
@@ -0,0 +1,840 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCMB.US,D,20221013,000000,23.3721,23.4374,23.3668,23.4322,21054.052075687,0
+SCMB.US,D,20221014,000000,23.428,23.5599,23.3908,23.4248,35807.007752876,0
+SCMB.US,D,20221017,000000,23.5364,23.574,23.48,23.48,26094.503300847,0
+SCMB.US,D,20221018,000000,23.5458,23.5504,23.48,23.5062,211196.39696192,0
+SCMB.US,D,20221019,000000,23.4471,23.4659,23.3955,23.4002,42976.927176244,0
+SCMB.US,D,20221020,000000,23.3886,23.4049,23.3248,23.3248,125331.98027376,0
+SCMB.US,D,20221021,000000,23.3109,23.3109,23.1983,23.1992,123196.12367096,0
+SCMB.US,D,20221024,000000,23.1842,23.1888,23.0646,23.0646,129633.50603414,0
+SCMB.US,D,20221025,000000,23.1466,23.1466,23.015,23.0258,105182.95218231,0
+SCMB.US,D,20221026,000000,23.1091,23.1091,22.9916,23.0386,412384.29339226,0
+SCMB.US,D,20221027,000000,23.0339,23.0762,23.0339,23.0479,24565.545134533,0
+SCMB.US,D,20221028,000000,23.0339,23.057,23.02,23.057,137274.03792931,0
+SCMB.US,D,20221031,000000,23.1044,23.1044,23.0292,23.0499,53771.201472963,0
+SCMB.US,D,20221101,000000,23.1672,23.1672,23.0919,23.1342,62629.835776085,0
+SCMB.US,D,20221102,000000,23.1295,23.2236,23.1295,23.1826,125827.50632253,0
+SCMB.US,D,20221103,000000,23.0919,23.1482,23.0919,23.1346,17692.200204464,0
+SCMB.US,D,20221104,000000,23.1012,23.1711,23.1012,23.1154,232784.60846015,0
+SCMB.US,D,20221107,000000,23.1482,23.1482,23.0961,23.12,216583.24036812,0
+SCMB.US,D,20221108,000000,23.1812,23.233,23.1812,23.1812,67733.96854333,0
+SCMB.US,D,20221109,000000,23.2046,23.2466,23.2,23.2282,33589.447052446,0
+SCMB.US,D,20221110,000000,23.5196,23.5718,23.4446,23.5718,99445.520081827,0
+SCMB.US,D,20221111,000000,23.585,23.5973,23.5758,23.5761,7596.6509352499,0
+SCMB.US,D,20221114,000000,23.6373,23.6373,23.5385,23.5385,17211.561035548,0
+SCMB.US,D,20221115,000000,23.6186,23.6891,23.6186,23.6514,15829.191744419,0
+SCMB.US,D,20221116,000000,23.7454,23.8536,23.7342,23.8348,151450.2528141,0
+SCMB.US,D,20221117,000000,23.8396,23.8959,23.8348,23.8882,179927.06021135,0
+SCMB.US,D,20221118,000000,24.0135,24.0135,23.8677,23.8818,121112.56367878,0
+SCMB.US,D,20221121,000000,23.9711,24.0041,23.9478,23.9806,52100.435221655,0
+SCMB.US,D,20221122,000000,24.0276,24.0418,23.999,24.0418,24723.143091344,0
+SCMB.US,D,20221123,000000,24.1169,24.1217,24.0652,24.1076,75945.242132635,0
+SCMB.US,D,20221125,000000,24.1028,24.1593,24.1028,24.1118,60566.915449323,0
+SCMB.US,D,20221128,000000,24.1302,24.1302,24.0912,24.1047,80911.137970768,0
+SCMB.US,D,20221129,000000,24.1922,24.197,24.1309,24.197,64816.105978055,0
+SCMB.US,D,20221130,000000,24.197,24.3002,24.197,24.2956,77791.236816789,0
+SCMB.US,D,20221201,000000,24.3094,24.366,24.2952,24.3611,89741.58574173,0
+SCMB.US,D,20221202,000000,24.3189,24.4368,24.3189,24.366,113626.42875206,0
+SCMB.US,D,20221205,000000,24.3566,24.446,24.3325,24.3472,88646.943322924,0
+SCMB.US,D,20221206,000000,24.3684,24.413,24.3684,24.3754,28422.517688289,0
+SCMB.US,D,20221207,000000,24.4082,24.4557,24.3801,24.4444,52844.074907843,0
+SCMB.US,D,20221208,000000,24.5123,24.5688,24.398,24.413,148633.77215348,0
+SCMB.US,D,20221209,000000,24.4178,24.4602,24.3849,24.4178,261899.56289934,0
+SCMB.US,D,20221212,000000,24.4838,24.4838,24.3708,24.3708,85774.567673578,0
+SCMB.US,D,20221213,000000,24.5216,24.5546,24.4276,24.449,99710.044512984,0
+SCMB.US,D,20221214,000000,24.4698,24.5123,24.4079,24.4625,55309.141750192,0
+SCMB.US,D,20221215,000000,24.4886,24.4934,24.4524,24.4602,64804.52831332,0
+SCMB.US,D,20221216,000000,24.4408,24.4598,24.3983,24.4078,116393.80560825,0
+SCMB.US,D,20221219,000000,24.3983,24.4644,24.2614,24.3464,267863.25351985,0
+SCMB.US,D,20221220,000000,24.3464,24.3464,24.2379,24.2992,299464.99099975,0
+SCMB.US,D,20221221,000000,24.2898,24.2898,24.252,24.2708,26950.811887502,0
+SCMB.US,D,20221222,000000,24.2756,24.3228,24.2661,24.2779,48130.834897041,0
+SCMB.US,D,20221223,000000,24.2379,24.3181,24.233,24.2756,50000.096298083,0
+SCMB.US,D,20221227,000000,24.233,24.2656,24.1881,24.2425,102341.53247108,0
+SCMB.US,D,20221228,000000,24.2568,24.2568,24.2023,24.2046,108537.82705868,0
+SCMB.US,D,20221229,000000,24.2094,24.2379,24.2094,24.233,37482.607436973,0
+SCMB.US,D,20221230,000000,24.2282,24.2448,24.1934,24.233,48175.290717451,0
+SCMB.US,D,20230103,000000,24.2945,24.2945,24.259,24.2708,110730.98086557,0
+SCMB.US,D,20230104,000000,24.4032,24.4785,24.3654,24.3936,121161.16311125,0
+SCMB.US,D,20230105,000000,24.3794,24.4266,24.3724,24.3981,33231.784228262,0
+SCMB.US,D,20230106,000000,24.4125,24.5094,24.3794,24.4975,59553.863798538,0
+SCMB.US,D,20230109,000000,24.5496,24.5874,24.5354,24.5708,64094.708311828,0
+SCMB.US,D,20230110,000000,24.592,24.6298,24.5308,24.5866,47893.737188189,0
+SCMB.US,D,20230111,000000,24.6347,24.6818,24.6236,24.6818,18273.459132269,0
+SCMB.US,D,20230112,000000,24.7528,24.7692,24.6848,24.7669,1513595.7852688,0
+SCMB.US,D,20230113,000000,24.7762,24.7762,24.7291,24.7356,46026.592730976,0
+SCMB.US,D,20230117,000000,24.7621,24.8141,24.7505,24.7858,31874.823233847,0
+SCMB.US,D,20230118,000000,24.8944,24.9038,24.8825,24.8919,34095.49731051,0
+SCMB.US,D,20230119,000000,24.8991,24.9226,24.885,24.9226,137594.99805608,0
+SCMB.US,D,20230120,000000,24.8803,24.892,24.859,24.8755,50912.499088399,0
+SCMB.US,D,20230123,000000,24.8707,24.885,24.8538,24.885,54517.654429254,0
+SCMB.US,D,20230124,000000,24.8944,24.8944,24.8425,24.8731,51558.166956256,0
+SCMB.US,D,20230125,000000,24.8726,24.9085,24.8534,24.8814,18099.869738287,0
+SCMB.US,D,20230126,000000,24.8944,24.8992,24.8722,24.885,29336.607582829,0
+SCMB.US,D,20230127,000000,24.866,24.8738,24.8519,24.866,25068.848823485,0
+SCMB.US,D,20230130,000000,24.8992,24.8992,24.8508,24.8565,138422.72309323,0
+SCMB.US,D,20230131,000000,24.918,24.918,24.866,24.9038,57762.929319171,0
+SCMB.US,D,20230201,000000,24.9348,24.9725,24.9086,24.9656,37676.446892115,0
+SCMB.US,D,20230202,000000,24.9823,25.027,24.9823,24.9971,68704.6059582,0
+SCMB.US,D,20230203,000000,24.9394,24.9536,24.9062,24.9277,18789.649551522,0
+SCMB.US,D,20230206,000000,24.9062,24.9062,24.8448,24.8448,91580.798376103,0
+SCMB.US,D,20230207,000000,24.8023,24.8258,24.7729,24.7952,20793.850678238,0
+SCMB.US,D,20230208,000000,24.7909,24.8069,24.7738,24.795,98001.000088661,0
+SCMB.US,D,20230209,000000,24.7644,24.8354,24.736,24.7644,20251.090204512,0
+SCMB.US,D,20230210,000000,24.788,24.788,24.7264,24.7284,25718.821202476,0
+SCMB.US,D,20230213,000000,24.7454,24.7732,24.7268,24.743,52077.550667751,0
+SCMB.US,D,20230214,000000,24.717,24.7264,24.6632,24.698,69644.405222045,0
+SCMB.US,D,20230215,000000,24.6697,24.679,24.5845,24.5937,45433.486658636,0
+SCMB.US,D,20230216,000000,24.5606,24.5606,24.4356,24.4356,17131.80141193,0
+SCMB.US,D,20230217,000000,24.3856,24.3903,24.3572,24.3714,14646.085156772,0
+SCMB.US,D,20230221,000000,24.3144,24.3144,24.2292,24.2388,39697.543286496,0
+SCMB.US,D,20230222,000000,24.2719,24.2719,24.2482,24.2529,43807.317145916,0
+SCMB.US,D,20230223,000000,24.2671,24.2908,24.2624,24.2726,38810.541734103,0
+SCMB.US,D,20230224,000000,24.2292,24.2292,24.1819,24.201,25330.23004619,0
+SCMB.US,D,20230227,000000,24.2008,24.2618,24.2008,24.2601,32795.826445496,0
+SCMB.US,D,20230228,000000,24.2624,24.2719,24.244,24.2719,37505.382307011,0
+SCMB.US,D,20230301,000000,24.2498,24.2498,24.2215,24.2238,133956.50974093,0
+SCMB.US,D,20230302,000000,24.2215,24.2215,24.1598,24.1906,52752.682285586,0
+SCMB.US,D,20230303,000000,24.2262,24.254,24.2215,24.2451,35452.818860753,0
+SCMB.US,D,20230306,000000,24.2356,24.2738,24.2356,24.2428,63467.939224844,0
+SCMB.US,D,20230307,000000,24.2878,24.3068,24.245,24.2688,28695.487572933,0
+SCMB.US,D,20230308,000000,24.2688,24.2974,24.2547,24.2738,19941.289059162,0
+SCMB.US,D,20230309,000000,24.3638,24.3638,24.3164,24.352,39629.810115038,0
+SCMB.US,D,20230310,000000,24.4683,24.5016,24.4445,24.4678,67019.329670999,0
+SCMB.US,D,20230313,000000,24.663,24.663,24.5347,24.5632,46281.821401489,0
+SCMB.US,D,20230314,000000,24.5916,24.5916,24.4826,24.5281,33163.162030996,0
+SCMB.US,D,20230315,000000,24.7721,24.7721,24.625,24.6641,115323.29509877,0
+SCMB.US,D,20230316,000000,24.7104,24.7152,24.6156,24.6253,44815.766982436,0
+SCMB.US,D,20230317,000000,24.7389,24.7389,24.587,24.6677,123662.53280715,0
+SCMB.US,D,20230320,000000,24.644,24.682,24.6017,24.6017,46620.951805897,0
+SCMB.US,D,20230321,000000,24.6106,24.6106,24.5252,24.5338,31322.16840707,0
+SCMB.US,D,20230322,000000,24.549,24.6915,24.5347,24.6915,36687.169276795,0
+SCMB.US,D,20230323,000000,24.7191,24.7436,24.701,24.7056,7907.4257027667,0
+SCMB.US,D,20230324,000000,24.7532,24.7816,24.7104,24.7506,5782.0680751451,0
+SCMB.US,D,20230327,000000,24.7246,24.7246,24.6961,24.6961,10761.59773986,0
+SCMB.US,D,20230328,000000,24.72,24.7436,24.6868,24.7288,46987.46541066,0
+SCMB.US,D,20230329,000000,24.7176,24.7508,24.7176,24.7342,8345.5569084608,0
+SCMB.US,D,20230330,000000,24.7911,24.8148,24.7436,24.8148,15048.121795569,0
+SCMB.US,D,20230331,000000,24.8242,24.8609,24.7913,24.8609,12950.147368303,0
+SCMB.US,D,20230403,000000,24.8828,24.8924,24.8258,24.859,48220.190450353,0
+SCMB.US,D,20230404,000000,24.9115,24.9257,24.8964,24.9254,23888.477708622,0
+SCMB.US,D,20230405,000000,25.0305,25.0305,24.9686,24.983,18765.016828273,0
+SCMB.US,D,20230406,000000,25.002,25.0256,25.002,25.0188,50276.716978381,0
+SCMB.US,D,20230410,000000,25.0114,25.021,24.9806,24.9937,56202.622326255,0
+SCMB.US,D,20230411,000000,25.0496,25.0496,24.9967,25.0414,49167.579075624,0
+SCMB.US,D,20230412,000000,25.1162,25.1352,25.0446,25.0923,62321.786551124,0
+SCMB.US,D,20230413,000000,25.1304,25.1304,25.0256,25.038,24810.658654285,0
+SCMB.US,D,20230414,000000,25.1066,25.1066,24.983,24.9853,51978.235351929,0
+SCMB.US,D,20230417,000000,25.0352,25.0352,24.9448,24.9448,25129.955929321,0
+SCMB.US,D,20230418,000000,24.8973,24.8973,24.7812,24.783,29604.319059761,0
+SCMB.US,D,20230419,000000,24.7212,24.7212,24.6496,24.6953,28058.248043797,0
+SCMB.US,D,20230420,000000,24.7354,24.7354,24.6972,24.7042,39244.155869897,0
+SCMB.US,D,20230421,000000,24.6544,24.7448,24.6449,24.6733,40130.625936116,0
+SCMB.US,D,20230424,000000,24.6972,24.7544,24.6972,24.7544,46693.025194094,0
+SCMB.US,D,20230425,000000,24.8162,24.8258,24.7872,24.8234,125849.3404435,0
+SCMB.US,D,20230426,000000,24.8733,24.8733,24.7496,24.7639,150536.06133972,0
+SCMB.US,D,20230427,000000,24.7782,24.783,24.6972,24.7354,99851.82020767,0
+SCMB.US,D,20230428,000000,24.765,24.7663,24.7496,24.7544,32893.92124862,0
+SCMB.US,D,20230501,000000,24.8154,24.8154,24.6766,24.6964,20665.516868125,0
+SCMB.US,D,20230502,000000,24.7535,24.8012,24.7535,24.7821,95113.345228573,0
+SCMB.US,D,20230503,000000,24.807,24.825,24.7868,24.8178,43969.229410248,0
+SCMB.US,D,20230504,000000,24.8203,24.8775,24.8203,24.8348,61550.215673031,0
+SCMB.US,D,20230505,000000,24.8442,24.8584,24.8298,24.8536,29158.453378621,0
+SCMB.US,D,20230508,000000,24.8392,24.8392,24.7916,24.8178,62159.997198951,0
+SCMB.US,D,20230509,000000,24.8442,24.9301,24.8203,24.8226,25633.874249419,0
+SCMB.US,D,20230510,000000,24.8632,24.8822,24.8536,24.8775,76549.583929169,0
+SCMB.US,D,20230511,000000,24.911,24.911,24.8536,24.8632,20856.204561797,0
+SCMB.US,D,20230512,000000,24.8584,24.8584,24.8226,24.8226,43843.501260574,0
+SCMB.US,D,20230515,000000,24.8107,24.8107,24.7725,24.7868,29577.547210868,0
+SCMB.US,D,20230516,000000,24.8154,24.8154,24.7246,24.763,59370.927745344,0
+SCMB.US,D,20230517,000000,24.7821,24.7821,24.7152,24.7219,24271.819294615,0
+SCMB.US,D,20230518,000000,24.6497,24.6577,24.5864,24.5864,39266.996612431,0
+SCMB.US,D,20230519,000000,24.5674,24.6246,24.4622,24.4836,49432.117513594,0
+SCMB.US,D,20230522,000000,24.4622,24.4813,24.4145,24.457,85071.857007923,0
+SCMB.US,D,20230523,000000,24.4766,24.4766,24.3478,24.3864,102237.94037678,0
+SCMB.US,D,20230524,000000,24.362,24.362,24.3192,24.3211,12704.829524583,0
+SCMB.US,D,20230525,000000,24.3811,24.3884,24.333,24.3884,6755.7925758299,0
+SCMB.US,D,20230526,000000,24.4386,24.4479,24.4121,24.4456,16164.449109787,0
+SCMB.US,D,20230530,000000,24.472,24.5388,24.4597,24.5304,93001.112314045,0
+SCMB.US,D,20230531,000000,24.591,24.6199,24.5674,24.6064,39082.595326242,0
+SCMB.US,D,20230601,000000,24.682,24.682,24.6292,24.6498,12697.904626938,0
+SCMB.US,D,20230602,000000,24.6484,24.6484,24.5624,24.5816,40553.867583843,0
+SCMB.US,D,20230605,000000,24.5624,24.658,24.548,24.651,10231.480353722,0
+SCMB.US,D,20230606,000000,24.6914,24.7013,24.658,24.7013,29327.456760587,0
+SCMB.US,D,20230607,000000,24.7155,24.7155,24.6222,24.6318,31231.619907112,0
+SCMB.US,D,20230608,000000,24.7106,24.7106,24.6722,24.692,58356.016342301,0
+SCMB.US,D,20230609,000000,24.6628,24.6963,24.6628,24.6734,35332.572808849,0
+SCMB.US,D,20230612,000000,24.749,24.749,24.6366,24.682,36009.794388952,0
+SCMB.US,D,20230613,000000,24.8302,24.8302,24.6606,24.6606,17185.542690154,0
+SCMB.US,D,20230614,000000,24.7058,24.7082,24.6796,24.6958,33445.13118282,0
+SCMB.US,D,20230615,000000,24.7538,24.7824,24.7244,24.7562,72163.811892186,0
+SCMB.US,D,20230616,000000,24.7681,24.7681,24.7248,24.7585,21213.338939719,0
+SCMB.US,D,20230620,000000,24.7394,24.8107,24.7394,24.792,57682.975142322,0
+SCMB.US,D,20230621,000000,24.8016,24.8016,24.76,24.7932,10687.141787248,0
+SCMB.US,D,20230622,000000,24.8447,24.8447,24.7416,24.7416,23851.158798023,0
+SCMB.US,D,20230623,000000,24.8974,24.8974,24.7895,24.8302,27542.434447598,0
+SCMB.US,D,20230626,000000,24.8302,24.8302,24.7856,24.8,67981.341578029,0
+SCMB.US,D,20230627,000000,24.8272,24.8494,24.7681,24.8044,37619.240736729,0
+SCMB.US,D,20230628,000000,24.8255,24.8494,24.8255,24.8428,11631.907695294,0
+SCMB.US,D,20230629,000000,24.8351,24.8351,24.7351,24.749,32701.023520731,0
+SCMB.US,D,20230630,000000,24.816,24.816,24.7776,24.7973,73798.340520707,0
+SCMB.US,D,20230703,000000,24.8168,24.8264,24.7496,24.7712,22105.799275871,0
+SCMB.US,D,20230705,000000,24.8408,24.8408,24.7422,24.764,26624.077095244,0
+SCMB.US,D,20230706,000000,24.74,24.74,24.6632,24.7017,37634.253165238,0
+SCMB.US,D,20230707,000000,24.6727,24.7254,24.6727,24.7013,28593.529373523,0
+SCMB.US,D,20230710,000000,24.7112,24.7447,24.6872,24.704,109343.15685942,0
+SCMB.US,D,20230711,000000,24.6872,24.7254,24.6872,24.7062,55872.006485041,0
+SCMB.US,D,20230712,000000,24.788,24.812,24.7832,24.7852,127349.57768939,0
+SCMB.US,D,20230713,000000,24.8456,24.8624,24.8215,24.86,95154.764149876,0
+SCMB.US,D,20230714,000000,24.8743,24.8743,24.824,24.8241,42913.218901618,0
+SCMB.US,D,20230717,000000,24.86,24.86,24.8312,24.8456,102930.45351523,0
+SCMB.US,D,20230718,000000,24.9174,24.9174,24.8862,24.8886,68484.837371963,0
+SCMB.US,D,20230719,000000,24.9702,24.9702,24.9174,24.9366,117914.96344202,0
+SCMB.US,D,20230720,000000,24.9558,24.9558,24.884,24.925,53988.001342646,0
+SCMB.US,D,20230721,000000,24.9271,24.944,24.8936,24.9312,80647.507738134,0
+SCMB.US,D,20230724,000000,24.9992,24.9992,24.9415,24.944,27739.058014693,0
+SCMB.US,D,20230725,000000,24.9366,24.9366,24.8884,24.913,42369.274939046,0
+SCMB.US,D,20230726,000000,24.9366,24.9558,24.9078,24.9374,23308.311407688,0
+SCMB.US,D,20230727,000000,24.9031,24.9078,24.8456,24.8494,79090.702603876,0
+SCMB.US,D,20230728,000000,24.8695,24.8816,24.836,24.8456,50878.5592271,0
+SCMB.US,D,20230731,000000,24.8408,24.8695,24.7976,24.8142,41289.723319842,0
+SCMB.US,D,20230801,000000,24.7948,24.7948,24.7612,24.7768,161257.75670009,0
+SCMB.US,D,20230802,000000,24.7756,24.7756,24.6651,24.6939,67116.059226594,0
+SCMB.US,D,20230803,000000,24.5882,24.5882,24.5255,24.5304,126531.29807727,0
+SCMB.US,D,20230804,000000,24.6218,24.6218,24.5834,24.6192,129999.16211265,0
+SCMB.US,D,20230807,000000,24.5882,24.6121,24.5544,24.5641,34869.913430037,0
+SCMB.US,D,20230808,000000,24.5928,24.6266,24.5646,24.605,63007.846196678,0
+SCMB.US,D,20230809,000000,24.6218,24.6746,24.6218,24.6554,45460.620502098,0
+SCMB.US,D,20230810,000000,24.7373,24.7373,24.6314,24.6338,86259.999297175,0
+SCMB.US,D,20230811,000000,24.5834,24.617,24.5833,24.5928,53699.916168878,0
+SCMB.US,D,20230814,000000,24.6362,24.6387,24.5692,24.6146,37067.474752213,0
+SCMB.US,D,20230815,000000,24.6507,24.6507,24.5882,24.617,26759.519184236,0
+SCMB.US,D,20230816,000000,24.6362,24.6362,24.5549,24.5712,44487.622679223,0
+SCMB.US,D,20230817,000000,24.5689,24.5689,24.4872,24.4919,116703.6042552,0
+SCMB.US,D,20230818,000000,24.4966,24.5158,24.4536,24.4798,38502.022824401,0
+SCMB.US,D,20230821,000000,24.3956,24.4004,24.3573,24.3908,27759.544724413,0
+SCMB.US,D,20230822,000000,24.3717,24.3956,24.3717,24.391,15114.731137394,0
+SCMB.US,D,20230823,000000,24.4198,24.4436,24.3908,24.4124,164108.14134787,0
+SCMB.US,D,20230824,000000,24.4198,24.4382,24.4005,24.4005,15380.85020006,0
+SCMB.US,D,20230825,000000,24.4582,24.4582,24.3717,24.403,35073.660837391,0
+SCMB.US,D,20230828,000000,24.4437,24.4437,24.3427,24.4246,44512.571341348,0
+SCMB.US,D,20230829,000000,24.4005,24.5015,24.4005,24.4896,90890.055176539,0
+SCMB.US,D,20230830,000000,24.5112,24.5112,24.4492,24.4713,186761.52655737,0
+SCMB.US,D,20230831,000000,24.4822,24.5208,24.4774,24.5064,50026.225670972,0
+SCMB.US,D,20230901,000000,24.545,24.545,24.4582,24.4779,65040.494006569,0
+SCMB.US,D,20230905,000000,24.4966,24.4966,24.4486,24.456,39488.723265831,0
+SCMB.US,D,20230906,000000,24.5498,24.5498,24.4234,24.4343,74165.237842174,0
+SCMB.US,D,20230907,000000,24.4244,24.4581,24.4003,24.4221,89198.984161639,0
+SCMB.US,D,20230908,000000,24.4872,24.4872,24.4052,24.4196,27189.704762581,0
+SCMB.US,D,20230911,000000,24.4822,24.4822,24.4221,24.4412,41408.630739535,0
+SCMB.US,D,20230912,000000,24.4342,24.4484,24.4064,24.4221,41607.670823202,0
+SCMB.US,D,20230913,000000,24.4535,24.4605,24.439,24.4422,19493.488194127,0
+SCMB.US,D,20230914,000000,24.4148,24.4172,24.3719,24.379,30486.306148314,0
+SCMB.US,D,20230915,000000,24.3759,24.3888,24.3715,24.3776,14787.019549087,0
+SCMB.US,D,20230918,000000,24.4052,24.4098,24.3859,24.3954,27751.578332099,0
+SCMB.US,D,20230919,000000,24.3954,24.3954,24.3616,24.3616,38464.496168628,0
+SCMB.US,D,20230920,000000,24.3762,24.4196,24.3654,24.3654,53023.44895518,0
+SCMB.US,D,20230921,000000,24.2943,24.2943,24.2065,24.2388,210907.84865554,0
+SCMB.US,D,20230922,000000,24.2604,24.2604,24.2064,24.229,103193.99004447,0
+SCMB.US,D,20230925,000000,24.1736,24.1736,24.082,24.0868,40583.443725999,0
+SCMB.US,D,20230926,000000,24.0918,24.0918,24.0001,24.0145,48391.620341515,0
+SCMB.US,D,20230927,000000,24.0434,24.0434,23.9422,23.9662,55878.430155277,0
+SCMB.US,D,20230928,000000,23.947,23.947,23.8799,23.8896,49645.987535458,0
+SCMB.US,D,20230929,000000,23.9348,23.9644,23.9108,23.9108,44790.238827667,0
+SCMB.US,D,20231002,000000,23.9212,23.9212,23.8052,23.8052,58485.309382294,0
+SCMB.US,D,20231003,000000,23.7519,23.793,23.6793,23.6962,46204.055916996,0
+SCMB.US,D,20231004,000000,23.8294,23.8294,23.6891,23.7785,153793.70712974,0
+SCMB.US,D,20231005,000000,23.8246,23.8246,23.7761,23.8002,50454.225438062,0
+SCMB.US,D,20231006,000000,23.6648,23.7471,23.6311,23.7084,58061.532752032,0
+SCMB.US,D,20231009,000000,23.7422,23.797,23.6842,23.797,83144.974857388,0
+SCMB.US,D,20231010,000000,23.8002,23.8728,23.765,23.8632,96794.716757971,0
+SCMB.US,D,20231011,000000,24.0035,24.0712,23.9744,24.0712,87558.453421336,0
+SCMB.US,D,20231012,000000,24.1292,24.1292,23.897,24.001,118018.69072333,0
+SCMB.US,D,20231013,000000,24.0952,24.105,24.0325,24.0494,76945.432837118,0
+SCMB.US,D,20231016,000000,24.018,24.018,23.9164,23.9394,65999.592557913,0
+SCMB.US,D,20231017,000000,23.897,23.897,23.7615,23.7664,67101.411796594,0
+SCMB.US,D,20231018,000000,23.7615,23.8002,23.6938,23.723,136348.58038447,0
+SCMB.US,D,20231019,000000,23.7471,23.7471,23.5874,23.6212,376869.72529961,0
+SCMB.US,D,20231020,000000,23.6842,23.6866,23.6358,23.6648,88674.743081538,0
+SCMB.US,D,20231023,000000,23.7471,23.7471,23.5971,23.6286,497596.45205047,0
+SCMB.US,D,20231024,000000,23.6986,23.6986,23.6249,23.6744,61526.165104807,0
+SCMB.US,D,20231025,000000,23.6262,23.6697,23.5552,23.5584,235630.142441,0
+SCMB.US,D,20231026,000000,23.5826,23.6697,23.568,23.6358,173074.51020512,0
+SCMB.US,D,20231027,000000,23.5923,23.6146,23.5777,23.5874,56091.488222082,0
+SCMB.US,D,20231030,000000,23.5987,23.6212,23.5487,23.5544,118845.57195311,0
+SCMB.US,D,20231031,000000,23.5538,23.631,23.5487,23.5729,207022.11909371,0
+SCMB.US,D,20231101,000000,23.5506,23.672,23.5506,23.6526,51604.136282712,0
+SCMB.US,D,20231102,000000,23.9144,23.9144,23.8174,23.8658,54371.2578271,0
+SCMB.US,D,20231103,000000,24.1472,24.1472,24.0253,24.0598,82025.977762519,0
+SCMB.US,D,20231106,000000,24.026,24.0598,23.9629,24.0187,291778.73947967,0
+SCMB.US,D,20231107,000000,24.152,24.1764,24.0598,24.1764,416231.16500473,0
+SCMB.US,D,20231108,000000,24.2102,24.2684,24.1666,24.2564,52909.343389715,0
+SCMB.US,D,20231109,000000,24.3557,24.3557,24.1714,24.1714,119091.38527513,0
+SCMB.US,D,20231110,000000,24.2636,24.3993,24.2466,24.3024,383761.81853716,0
+SCMB.US,D,20231113,000000,24.2636,24.2975,24.2201,24.2975,124675.11488929,0
+SCMB.US,D,20231114,000000,24.4916,24.5593,24.4624,24.4916,108183.73030507,0
+SCMB.US,D,20231115,000000,24.4236,24.4722,24.4236,24.4576,85351.884656035,0
+SCMB.US,D,20231116,000000,24.5327,24.5692,24.4962,24.5484,122404.9205373,0
+SCMB.US,D,20231117,000000,24.5739,24.5886,24.5254,24.5662,32399.240556609,0
+SCMB.US,D,20231120,000000,24.6466,24.6758,24.5982,24.6322,112517.92515329,0
+SCMB.US,D,20231121,000000,24.6903,24.6903,24.6418,24.654,97106.99637329,0
+SCMB.US,D,20231122,000000,24.768,24.768,24.6612,24.6928,157575.40651541,0
+SCMB.US,D,20231124,000000,24.6661,24.7196,24.6661,24.7196,10018.9594517,0
+SCMB.US,D,20231127,000000,24.7098,24.7824,24.7098,24.7819,33995.181000243,0
+SCMB.US,D,20231128,000000,24.8407,24.8456,24.802,24.8281,213035.36790096,0
+SCMB.US,D,20231129,000000,24.9715,25.0348,24.928,25.0154,42799.658641477,0
+SCMB.US,D,20231130,000000,25.0734,25.0734,24.9715,24.9935,80489.833537058,0
+SCMB.US,D,20231201,000000,25.0696,25.1766,25.0209,25.1766,144781.30676084,0
+SCMB.US,D,20231204,000000,25.1766,25.1766,25.0502,25.089,55134.616314447,0
+SCMB.US,D,20231205,000000,25.1278,25.2057,25.1278,25.1522,213589.58752109,0
+SCMB.US,D,20231206,000000,25.1912,25.269,25.1474,25.1912,151828.86678493,0
+SCMB.US,D,20231207,000000,25.2544,25.2933,25.2301,25.269,50880.998551952,0
+SCMB.US,D,20231208,000000,25.2642,25.269,25.1744,25.2252,92047.959439434,0
+SCMB.US,D,20231211,000000,25.1961,25.2424,25.1912,25.2398,63508.21957527,0
+SCMB.US,D,20231212,000000,25.2544,25.2544,25.2069,25.2202,95446.330711258,0
+SCMB.US,D,20231213,000000,25.1717,25.385,25.1717,25.3468,205055.62554326,0
+SCMB.US,D,20231214,000000,25.4635,25.4879,25.376,25.483,151160.70546409,0
+SCMB.US,D,20231215,000000,25.5417,25.5417,25.4782,25.5026,105038.27456723,0
+SCMB.US,D,20231218,000000,25.566,25.566,25.4782,25.4977,130978.43612838,0
+SCMB.US,D,20231219,000000,25.5563,25.5563,25.5042,25.5129,55272.293018917,0
+SCMB.US,D,20231220,000000,25.5368,25.5855,25.5222,25.5563,136394.51381698,0
+SCMB.US,D,20231221,000000,25.5708,25.5922,25.566,25.5708,167779.46381555,0
+SCMB.US,D,20231222,000000,25.5904,25.6002,25.5368,25.5758,110288.2400662,0
+SCMB.US,D,20231226,000000,25.6392,25.6392,25.5758,25.5758,49179.461965222,0
+SCMB.US,D,20231227,000000,25.649,25.649,25.6002,25.6172,54183.335331434,0
+SCMB.US,D,20231228,000000,25.6684,25.6684,25.605,25.6196,78128.099849424,0
+SCMB.US,D,20231229,000000,25.6977,25.6977,25.6148,25.6538,73179.597213084,0
+SCMB.US,D,20240102,000000,25.6148,25.6343,25.5904,25.605,103969.82455747,0
+SCMB.US,D,20240103,000000,25.6587,25.6587,25.5952,25.6245,80154.258409186,0
+SCMB.US,D,20240104,000000,25.5953,25.5953,25.5612,25.5929,57950.595730505,0
+SCMB.US,D,20240105,000000,25.6294,25.6343,25.4968,25.5708,78870.477783264,0
+SCMB.US,D,20240108,000000,25.5758,25.6632,25.5758,25.6391,52991.839255299,0
+SCMB.US,D,20240109,000000,25.6343,25.6436,25.6148,25.6148,77336.503489032,0
+SCMB.US,D,20240110,000000,25.6733,25.6733,25.5807,25.5953,61709.653058483,0
+SCMB.US,D,20240111,000000,25.605,25.644,25.5708,25.6394,73159.089535354,0
+SCMB.US,D,20240112,000000,25.649,25.6531,25.6063,25.6392,46843.637471731,0
+SCMB.US,D,20240116,000000,25.6294,25.6294,25.5271,25.5563,89300.682676935,0
+SCMB.US,D,20240117,000000,25.6196,25.6196,25.4589,25.5319,92346.072819896,0
+SCMB.US,D,20240118,000000,25.5708,25.5708,25.4052,25.4539,98494.274603464,0
+SCMB.US,D,20240119,000000,25.4441,25.4441,25.332,25.3368,87454.991681201,0
+SCMB.US,D,20240122,000000,25.4394,25.4394,25.4052,25.4294,52753.950193627,0
+SCMB.US,D,20240123,000000,25.3758,25.4052,25.3588,25.3758,26694.844101634,0
+SCMB.US,D,20240124,000000,25.4246,25.449,25.3271,25.332,151929.07969774,0
+SCMB.US,D,20240125,000000,25.4684,25.4684,25.3466,25.4148,126452.39165329,0
+SCMB.US,D,20240126,000000,25.3612,25.3906,25.3563,25.3661,61395.885589208,0
+SCMB.US,D,20240129,000000,25.5758,25.5758,25.4441,25.4782,247560.48249004,0
+SCMB.US,D,20240130,000000,25.5124,25.5124,25.4246,25.493,144388.40659628,0
+SCMB.US,D,20240131,000000,25.5466,25.5904,25.5368,25.5904,84987.918050236,0
+SCMB.US,D,20240201,000000,25.6422,25.7058,25.6422,25.7008,143647.23590823,0
+SCMB.US,D,20240202,000000,25.6227,25.6227,25.5054,25.5346,238844.89584372,0
+SCMB.US,D,20240205,000000,25.5787,25.5787,25.4442,25.4613,69470.773534014,0
+SCMB.US,D,20240206,000000,25.4222,25.5249,25.3782,25.52,138186.91900109,0
+SCMB.US,D,20240207,000000,25.5298,25.5298,25.4858,25.5298,149297.743629,0
+SCMB.US,D,20240208,000000,25.5542,25.5542,25.4662,25.5249,65468.586197951,0
+SCMB.US,D,20240209,000000,25.5249,25.5249,25.4761,25.5103,36377.571964176,0
+SCMB.US,D,20240212,000000,25.5738,25.5738,25.5346,25.5494,56357.832706811,0
+SCMB.US,D,20240213,000000,25.4956,25.4956,25.3782,25.4075,196158.3060299,0
+SCMB.US,D,20240214,000000,25.4075,25.4956,25.4075,25.4956,52065.246494038,0
+SCMB.US,D,20240215,000000,25.5395,25.5395,25.4662,25.52,48030.338157782,0
+SCMB.US,D,20240216,000000,25.4907,25.4907,25.4565,25.4613,88457.133895798,0
+SCMB.US,D,20240220,000000,25.5395,25.5395,25.4711,25.5103,94099.461366518,0
+SCMB.US,D,20240221,000000,25.515,25.515,25.4915,25.5054,80403.677723383,0
+SCMB.US,D,20240222,000000,25.5054,25.5149,25.4858,25.4907,31796.631937205,0
+SCMB.US,D,20240223,000000,25.5445,25.5787,25.5004,25.5787,157639.55361561,0
+SCMB.US,D,20240226,000000,25.5934,25.5934,25.5004,25.52,130650.86364422,0
+SCMB.US,D,20240227,000000,25.5249,25.5445,25.515,25.515,63300.819935188,0
+SCMB.US,D,20240228,000000,25.5542,25.5738,25.5395,25.5738,35911.297711431,0
+SCMB.US,D,20240229,000000,25.6031,25.6031,25.5542,25.5738,103825.77867378,0
+SCMB.US,D,20240301,000000,25.5424,25.606,25.5309,25.606,132745.85529122,0
+SCMB.US,D,20240304,000000,25.5914,25.5914,25.5472,25.5521,63895.108340953,0
+SCMB.US,D,20240305,000000,25.606,25.6257,25.5816,25.5865,168487.63400188,0
+SCMB.US,D,20240306,000000,25.5963,25.6178,25.5767,25.6012,72978.406433916,0
+SCMB.US,D,20240307,000000,25.6453,25.6502,25.6208,25.6502,63589.204723094,0
+SCMB.US,D,20240308,000000,25.6404,25.6845,25.638,25.6845,76017.049037982,0
+SCMB.US,D,20240311,000000,25.6992,25.6992,25.6208,25.6698,54962.722699468,0
+SCMB.US,D,20240312,000000,25.6453,25.6453,25.606,25.6208,56881.758062171,0
+SCMB.US,D,20240313,000000,25.6698,25.6698,25.6306,25.6306,114240.7257682,0
+SCMB.US,D,20240314,000000,25.6502,25.6502,25.557,25.557,59802.117933999,0
+SCMB.US,D,20240315,000000,25.606,25.606,25.5472,25.5669,72770.391973771,0
+SCMB.US,D,20240318,000000,25.5914,25.5914,25.5571,25.5767,78078.839422353,0
+SCMB.US,D,20240319,000000,25.6012,25.6012,25.5604,25.5865,137885.03607126,0
+SCMB.US,D,20240320,000000,25.6012,25.6012,25.5326,25.5669,85281.849944208,0
+SCMB.US,D,20240321,000000,25.5914,25.5914,25.5277,25.5521,168834.32476879,0
+SCMB.US,D,20240322,000000,25.6159,25.6159,25.5521,25.5521,39793.981968562,0
+SCMB.US,D,20240325,000000,25.5521,25.5547,25.5424,25.5424,116853.14266472,0
+SCMB.US,D,20240326,000000,25.557,25.557,25.513,25.513,77316.119735157,0
+SCMB.US,D,20240327,000000,25.5374,25.5424,25.4982,25.5326,101421.32482245,0
+SCMB.US,D,20240328,000000,25.513,25.5227,25.4982,25.5227,52605.225484501,0
+SCMB.US,D,20240401,000000,25.4925,25.4925,25.4102,25.453,126761.16510388,0
+SCMB.US,D,20240402,000000,25.4186,25.4186,25.3547,25.3646,202954.54485062,0
+SCMB.US,D,20240403,000000,25.3253,25.3253,25.2613,25.2958,209983.83719212,0
+SCMB.US,D,20240404,000000,25.3302,25.3646,25.3105,25.3609,76659.151721919,0
+SCMB.US,D,20240405,000000,25.2761,25.3164,25.2761,25.281,104507.84117208,0
+SCMB.US,D,20240408,000000,25.2908,25.3105,25.2638,25.3105,88909.56485063,0
+SCMB.US,D,20240409,000000,25.3547,25.4088,25.34,25.3744,88041.073001724,0
+SCMB.US,D,20240410,000000,25.2515,25.2515,25.1433,25.1876,104831.23743432,0
+SCMB.US,D,20240411,000000,25.2072,25.2171,25.158,25.2171,64719.93122291,0
+SCMB.US,D,20240412,000000,25.2761,25.3204,25.2761,25.2958,89330.590173167,0
+SCMB.US,D,20240415,000000,25.2958,25.3105,25.222,25.2712,100692.17206541,0
+SCMB.US,D,20240416,000000,25.2564,25.2613,25.1974,25.2171,74332.325784804,0
+SCMB.US,D,20240417,000000,25.2072,25.281,25.2072,25.2466,24594.387440208,0
+SCMB.US,D,20240418,000000,25.281,25.281,25.2416,25.2712,41091.664691906,0
+SCMB.US,D,20240419,000000,25.2933,25.3038,25.2662,25.2761,47195.514899321,0
+SCMB.US,D,20240422,000000,25.2958,25.2958,25.2712,25.2712,57041.81241818,0
+SCMB.US,D,20240423,000000,25.2712,25.3203,25.2605,25.2761,47502.63965151,0
+SCMB.US,D,20240424,000000,25.2613,25.2662,25.2498,25.2662,26040.51789588,0
+SCMB.US,D,20240425,000000,25.2072,25.212,25.1728,25.1925,61805.296985247,0
+SCMB.US,D,20240426,000000,25.222,25.2416,25.19,25.1974,42704.578125588,0
+SCMB.US,D,20240429,000000,25.2122,25.2564,25.2122,25.222,44907.333798574,0
+SCMB.US,D,20240430,000000,25.2122,25.2364,25.1858,25.2318,22332.647543292,0
+SCMB.US,D,20240501,000000,25.2852,25.2852,25.2216,25.252,122941.55407477,0
+SCMB.US,D,20240502,000000,25.2802,25.3147,25.2603,25.3147,106994.84606273,0
+SCMB.US,D,20240503,000000,25.3738,25.3882,25.34,25.3838,69672.288826869,0
+SCMB.US,D,20240506,000000,25.3788,25.4133,25.3594,25.4017,54938.366188248,0
+SCMB.US,D,20240507,000000,25.4528,25.4971,25.438,25.4872,76563.667921988,0
+SCMB.US,D,20240508,000000,25.4824,25.507,25.4725,25.507,36440.347139814,0
+SCMB.US,D,20240509,000000,25.4972,25.5169,25.4872,25.4996,51257.420615075,0
+SCMB.US,D,20240510,000000,25.4922,25.4922,25.4578,25.4631,55463.636107505,0
+SCMB.US,D,20240513,000000,25.507,25.507,25.458,25.4775,27975.186356111,0
+SCMB.US,D,20240514,000000,25.507,25.5169,25.4676,25.512,103510.62320063,0
+SCMB.US,D,20240515,000000,25.5416,25.5612,25.5218,25.5514,58696.3783905,0
+SCMB.US,D,20240516,000000,25.5514,25.5514,25.4992,25.512,57804.027948519,0
+SCMB.US,D,20240517,000000,25.4872,25.4972,25.4331,25.4429,86304.484223887,0
+SCMB.US,D,20240520,000000,25.4429,25.4474,25.395,25.4084,72327.031391763,0
+SCMB.US,D,20240521,000000,25.4282,25.4282,25.3576,25.3689,82633.678996646,0
+SCMB.US,D,20240522,000000,25.3541,25.3541,25.2802,25.3344,41914.105873695,0
+SCMB.US,D,20240523,000000,25.3147,25.3196,25.225,25.2457,81860.984636658,0
+SCMB.US,D,20240524,000000,25.2506,25.2506,25.2062,25.226,52865.679479828,0
+SCMB.US,D,20240528,000000,25.231,25.2407,25.1964,25.2013,44147.010047834,0
+SCMB.US,D,20240529,000000,25.152,25.1766,25.1224,25.1224,285097.85393625,0
+SCMB.US,D,20240530,000000,25.1422,25.1619,25.1076,25.1371,124734.36723548,0
+SCMB.US,D,20240531,000000,25.1668,25.2112,25.1323,25.2112,112336.7802995,0
+SCMB.US,D,20240603,000000,25.2418,25.2418,25.1974,25.227,50668.281151356,0
+SCMB.US,D,20240604,000000,25.2418,25.3012,25.2418,25.3012,134928.71469985,0
+SCMB.US,D,20240605,000000,25.3309,25.3974,25.3309,25.3856,149715.89404616,0
+SCMB.US,D,20240606,000000,25.4347,25.4663,25.4347,25.4545,130753.20186652,0
+SCMB.US,D,20240607,000000,25.4397,25.4397,25.3309,25.3408,70172.880081277,0
+SCMB.US,D,20240610,000000,25.3458,25.3556,25.3111,25.3556,48626.020637234,0
+SCMB.US,D,20240611,000000,25.3704,25.405,25.3458,25.405,109311.48850835,0
+SCMB.US,D,20240612,000000,25.4941,25.5188,25.4842,25.5089,59896.872227052,0
+SCMB.US,D,20240613,000000,25.5436,25.593,25.5436,25.5856,35373.569736684,0
+SCMB.US,D,20240614,000000,25.5632,25.6177,25.5632,25.6177,48478.411708985,0
+SCMB.US,D,20240617,000000,25.5682,25.5682,25.5238,25.546,38517.842112386,0
+SCMB.US,D,20240618,000000,25.5238,25.6028,25.5238,25.588,68553.225950771,0
+SCMB.US,D,20240620,000000,25.5682,25.593,25.5372,25.593,88041.648559788,0
+SCMB.US,D,20240621,000000,25.5781,25.5781,25.504,25.5188,145594.97629588,0
+SCMB.US,D,20240624,000000,25.5484,25.5781,25.5436,25.5632,200066.71489978,0
+SCMB.US,D,20240625,000000,25.5781,25.5781,25.5386,25.5386,182013.94077098,0
+SCMB.US,D,20240626,000000,25.5188,25.5188,25.4495,25.4693,159298.34214163,0
+SCMB.US,D,20240627,000000,25.499,25.5139,25.4743,25.4916,116176.31469196,0
+SCMB.US,D,20240628,000000,25.5386,25.5436,25.4149,25.4199,154853.89797327,0
+SCMB.US,D,20240701,000000,25.4214,25.4264,25.362,25.3867,177111.6982232,0
+SCMB.US,D,20240702,000000,25.4562,25.4834,25.4382,25.476,142854.2645989,0
+SCMB.US,D,20240703,000000,25.466,25.5752,25.466,25.5752,114062.36995504,0
+SCMB.US,D,20240705,000000,25.6049,25.6198,25.5708,25.6148,61994.539749061,0
+SCMB.US,D,20240708,000000,25.6247,25.6247,25.585,25.6049,121917.8217369,0
+SCMB.US,D,20240709,000000,25.6049,25.6099,25.5776,25.58,95969.620806111,0
+SCMB.US,D,20240710,000000,25.59,25.6247,25.59,25.6247,83693.33454265,0
+SCMB.US,D,20240711,000000,25.6297,25.699,25.6297,25.6644,68226.464269201,0
+SCMB.US,D,20240712,000000,25.704,25.709,25.6842,25.6941,451253.85618377,0
+SCMB.US,D,20240715,000000,25.699,25.699,25.6445,25.6792,45495.065801077,0
+SCMB.US,D,20240716,000000,25.709,25.7285,25.6991,25.7246,78846.954406113,0
+SCMB.US,D,20240717,000000,25.7239,25.7338,25.704,25.7239,196388.31135055,0
+SCMB.US,D,20240718,000000,25.6941,25.709,25.6594,25.6694,257447.05401956,0
+SCMB.US,D,20240719,000000,25.6892,25.699,25.6744,25.699,16289.726326594,0
+SCMB.US,D,20240722,000000,25.714,25.714,25.6594,25.6594,51281.276625764,0
+SCMB.US,D,20240723,000000,25.6842,25.699,25.6762,25.6817,82977.369104252,0
+SCMB.US,D,20240724,000000,25.699,25.704,25.6396,25.6396,130307.72659249,0
+SCMB.US,D,20240725,000000,25.6743,25.6897,25.651,25.6644,37899.781741903,0
+SCMB.US,D,20240726,000000,25.714,25.714,25.6792,25.6867,289020.12145089,0
+SCMB.US,D,20240729,000000,25.704,25.704,25.6495,25.6743,132193.43838095,0
+SCMB.US,D,20240730,000000,25.6892,25.6892,25.6594,25.6792,84391.148744581,0
+SCMB.US,D,20240731,000000,25.704,25.7338,25.6694,25.7239,125108.40574688,0
+SCMB.US,D,20240801,000000,25.7842,25.8339,25.7643,25.814,138675.87763063,0
+SCMB.US,D,20240802,000000,25.8737,25.9879,25.8737,25.9483,275817.12489298,0
+SCMB.US,D,20240805,000000,25.998,26.0626,25.993,26.0427,400739.65723094,0
+SCMB.US,D,20240806,000000,26.0129,26.0129,25.9147,25.9532,91601.141366416,0
+SCMB.US,D,20240807,000000,25.9283,25.9483,25.8289,25.8289,141427.3512136,0
+SCMB.US,D,20240808,000000,25.824,25.8289,25.7643,25.7991,521448.49281721,0
+SCMB.US,D,20240809,000000,25.819,25.824,25.7941,25.824,43878.762928436,0
+SCMB.US,D,20240812,000000,25.824,25.8588,25.8041,25.8339,162827.70130337,0
+SCMB.US,D,20240813,000000,25.8637,25.8836,25.8438,25.8836,159000.17628262,0
+SCMB.US,D,20240814,000000,25.8936,25.9334,25.8936,25.9334,64969.371109017,0
+SCMB.US,D,20240815,000000,25.8538,25.8587,25.801,25.819,141208.11830384,0
+SCMB.US,D,20240816,000000,25.819,25.8836,25.819,25.8836,134518.49758969,0
+SCMB.US,D,20240819,000000,25.8986,25.9134,25.8687,25.9035,122054.40271128,0
+SCMB.US,D,20240820,000000,25.9283,25.9283,25.8828,25.9283,149514.83314132,0
+SCMB.US,D,20240821,000000,25.9184,25.9483,25.8936,25.9084,119586.52399322,0
+SCMB.US,D,20240822,000000,25.9035,25.9035,25.8389,25.8488,120037.05767932,0
+SCMB.US,D,20240823,000000,25.9234,25.9706,25.9035,25.9582,86884.616840051,0
+SCMB.US,D,20240826,000000,25.983,25.983,25.9358,25.9582,59130.534989598,0
+SCMB.US,D,20240827,000000,25.9334,25.9432,25.9035,25.9432,31965.767291054,0
+SCMB.US,D,20240828,000000,25.9384,25.9384,25.9035,25.9184,43725.903284937,0
+SCMB.US,D,20240829,000000,25.9035,25.9283,25.8786,25.916,161447.94188969,0
+SCMB.US,D,20240830,000000,25.9384,25.9384,25.8836,25.8986,54882.645949222,0
+SCMB.US,D,20240903,000000,25.9571,25.9571,25.9362,25.9372,102914.60064495,0
+SCMB.US,D,20240904,000000,25.9372,26.012,25.9372,25.982,107971.79961669,0
+SCMB.US,D,20240905,000000,26.0169,26.0169,25.9372,26.012,269094.31927499,0
+SCMB.US,D,20240906,000000,26.0468,26.0643,25.9925,26.0568,84195.745608797,0
+SCMB.US,D,20240909,000000,26.0519,26.0568,26.002,26.0568,57471.99830651,0
+SCMB.US,D,20240910,000000,26.0418,26.1017,26.007,26.0962,63846.635709824,0
+SCMB.US,D,20240911,000000,26.0917,26.1316,26.0742,26.1216,36858.197581102,0
+SCMB.US,D,20240912,000000,26.0917,26.0917,26.0444,26.0668,84492.52017177,0
+SCMB.US,D,20240913,000000,26.0768,26.1166,26.0768,26.1092,52069.899166991,0
+SCMB.US,D,20240916,000000,26.1166,26.1466,26.1018,26.1267,51331.973226626,0
+SCMB.US,D,20240917,000000,26.1267,26.1715,26.1267,26.1471,94516.682606236,0
+SCMB.US,D,20240918,000000,26.1267,26.2064,26.1216,26.1366,70526.068610246,0
+SCMB.US,D,20240919,000000,26.1366,26.1566,26.1017,26.1466,120215.75557285,0
+SCMB.US,D,20240920,000000,26.1366,26.1666,26.1116,26.1466,40050.529366593,0
+SCMB.US,D,20240923,000000,26.1466,26.1515,26.0868,26.1166,118094.2184943,0
+SCMB.US,D,20240924,000000,26.1017,26.1566,26.0918,26.1366,54967.461623043,0
+SCMB.US,D,20240925,000000,26.1815,26.1815,26.0967,26.1166,93283.463983072,0
+SCMB.US,D,20240926,000000,26.1416,26.1448,26.0718,26.0718,285501.1400469,0
+SCMB.US,D,20240927,000000,26.1466,26.2214,26.1366,26.1516,204359.36510978,0
+SCMB.US,D,20240930,000000,26.2064,26.2414,26.1566,26.1964,152967.23487714,0
+SCMB.US,D,20241001,000000,26.23,26.37,26.205,26.245,348760,0
+SCMB.US,D,20241002,000000,26.24,26.24,26.17,26.235,162564,0
+SCMB.US,D,20241003,000000,26.225,26.23,26.19,26.21,98964,0
+SCMB.US,D,20241004,000000,26.21,26.21,26.06,26.095,165954,0
+SCMB.US,D,20241007,000000,26.065,26.085,26.03,26.06,116602,0
+SCMB.US,D,20241008,000000,26.04,26.06,26.015,26.055,179784,0
+SCMB.US,D,20241009,000000,26.005,26.015,25.9725,25.975,72238,0
+SCMB.US,D,20241010,000000,26,26.015,25.96,25.965,76996,0
+SCMB.US,D,20241011,000000,26.15,26.15,25.9801,26.06,40688,0
+SCMB.US,D,20241014,000000,26.04,26.04,25.91,25.95,47017,0
+SCMB.US,D,20241015,000000,25.99,26.04,25.99,26.04,60600,0
+SCMB.US,D,20241016,000000,26.06,26.08,26.03,26.04,267378,0
+SCMB.US,D,20241017,000000,26.07,26.07,26.03,26.04,153014,0
+SCMB.US,D,20241018,000000,26.09,26.09,26.05,26.05,165380,0
+SCMB.US,D,20241021,000000,26.05,26.05,25.94,25.95,299205,0
+SCMB.US,D,20241022,000000,25.94,26.03,25.86,25.88,159354,0
+SCMB.US,D,20241023,000000,25.83,25.83,25.69,25.72,115092,0
+SCMB.US,D,20241024,000000,25.55,25.79,25.55,25.79,214708,0
+SCMB.US,D,20241025,000000,25.88,25.88,25.78,25.8,115736,0
+SCMB.US,D,20241028,000000,25.81,25.8407,25.8,25.81,161847,0
+SCMB.US,D,20241029,000000,25.75,25.79,25.72,25.79,244338,0
+SCMB.US,D,20241030,000000,25.81,25.8125,25.755,25.78,68545,0
+SCMB.US,D,20241031,000000,25.82,25.82,25.755,25.78,134147,0
+SCMB.US,D,20241101,000000,25.76,25.7689,25.69,25.69,44266,0
+SCMB.US,D,20241104,000000,25.78,25.83,25.77,25.81,118206,0
+SCMB.US,D,20241105,000000,25.79,25.87,25.79,25.85,62451,0
+SCMB.US,D,20241106,000000,25.65,25.65,25.495,25.5,301090,0
+SCMB.US,D,20241107,000000,25.56,25.68,25.56,25.67,147518,0
+SCMB.US,D,20241108,000000,25.77,25.875,25.77,25.85,164042,0
+SCMB.US,D,20241111,000000,25.82,25.9,25.8,25.86,76262,0
+SCMB.US,D,20241112,000000,25.8492,25.85,25.775,25.795,26574,0
+SCMB.US,D,20241113,000000,25.8456,25.87,25.8,25.81,41481,0
+SCMB.US,D,20241114,000000,25.82,25.8999,25.82,25.85,88121,0
+SCMB.US,D,20241115,000000,25.8299,25.96,25.8299,25.9,115003,0
+SCMB.US,D,20241118,000000,25.8901,25.93,25.8901,25.93,158413,0
+SCMB.US,D,20241119,000000,25.955,26.02,25.93,25.94,165493,0
+SCMB.US,D,20241120,000000,25.92,25.97,25.88,25.97,123718,0
+SCMB.US,D,20241121,000000,25.91,25.9399,25.88,25.89,131124,0
+SCMB.US,D,20241122,000000,25.94,25.95,25.89,25.9,281418,0
+SCMB.US,D,20241125,000000,25.99,26,25.98,25.99,93366,0
+SCMB.US,D,20241126,000000,25.98,26.01,25.9499,25.97,198611,0
+SCMB.US,D,20241127,000000,26.0399,26.0799,26.02,26.05,66016,0
+SCMB.US,D,20241129,000000,26.0992,26.13,26.08,26.105,19328,0
+SCMB.US,D,20241202,000000,26.02,26.17,26.02,26.075,50139,0
+SCMB.US,D,20241203,000000,26.0907,26.13,26.0601,26.12,114870,0
+SCMB.US,D,20241204,000000,26.06,26.16,26.02,26.16,99901,0
+SCMB.US,D,20241205,000000,26.085,26.12,26.0709,26.12,94643,0
+SCMB.US,D,20241206,000000,26.15,26.16,26.125,26.14,119006,0
+SCMB.US,D,20241209,000000,26.1201,26.3,26.1,26.16,382370,0
+SCMB.US,D,20241210,000000,26.1201,26.16,26.11,26.115,122445,0
+SCMB.US,D,20241211,000000,26.129,26.17,26.06,26.06,152677,0
+SCMB.US,D,20241212,000000,26.05,26.09,25.95,26.01,116787,0
+SCMB.US,D,20241213,000000,25.95,25.99,25.895,25.92,182700,0
+SCMB.US,D,20241216,000000,25.96,25.99,25.92,25.92,215162,0
+SCMB.US,D,20241217,000000,25.92,25.95,25.8698,25.88,253335,0
+SCMB.US,D,20241218,000000,25.86,25.9,25.7,25.7,285571,0
+SCMB.US,D,20241219,000000,25.62,25.7,25.55,25.62,323095,0
+SCMB.US,D,20241220,000000,25.57,25.62,25.53,25.6,1198628,0
+SCMB.US,D,20241223,000000,25.6069,25.63,25.58,25.6,206515,0
+SCMB.US,D,20241224,000000,25.575,25.61,25.5401,25.61,133492,0
+SCMB.US,D,20241226,000000,25.57,25.615,25.56,25.6,174934,0
+SCMB.US,D,20241227,000000,25.595,25.69,25.57,25.58,319239,0
+SCMB.US,D,20241230,000000,25.67,25.68,25.6444,25.68,503033,0
+SCMB.US,D,20241231,000000,25.7076,25.72,25.67,25.68,510391,0
+SCMB.US,D,20250102,000000,25.72,25.82,25.6904,25.79,119156,0
+SCMB.US,D,20250103,000000,25.76,25.79,25.72,25.72,52562,0
+SCMB.US,D,20250106,000000,25.7352,25.79,25.7102,25.75,96838,0
+SCMB.US,D,20250107,000000,25.75,25.77,25.68,25.71,204475,0
+SCMB.US,D,20250108,000000,25.68,25.73,25.61,25.64,108966,0
+SCMB.US,D,20250110,000000,25.61,25.69,25.51,25.51,218165,0
+SCMB.US,D,20250113,000000,25.51,25.64,25.42,25.46,220385,0
+SCMB.US,D,20250114,000000,25.44,25.45,25.37,25.42,226407,0
+SCMB.US,D,20250115,000000,25.54,25.66,25.49,25.54,1137761,0
+SCMB.US,D,20250116,000000,25.5033,25.56,25.5,25.52,180399,0
+SCMB.US,D,20250117,000000,25.59,25.6257,25.55,25.55,288891,0
+SCMB.US,D,20250121,000000,25.64,25.64,25.58,25.6,187843,0
+SCMB.US,D,20250122,000000,25.605,25.646,25.58,25.61,198688,0
+SCMB.US,D,20250123,000000,25.66,25.73,25.5401,25.57,266392,0
+SCMB.US,D,20250124,000000,25.555,25.6,25.5499,25.6,125760,0
+SCMB.US,D,20250127,000000,25.75,25.75,25.664,25.68,148773,0
+SCMB.US,D,20250128,000000,25.7,25.75,25.68,25.7,208787,0
+SCMB.US,D,20250129,000000,25.71,25.74,25.62,25.7,126739,0
+SCMB.US,D,20250130,000000,25.71,25.81,25.7,25.81,164951,0
+SCMB.US,D,20250131,000000,25.715,25.75,25.66,25.72,104559,0
+SCMB.US,D,20250203,000000,25.665,25.69,25.615,25.67,195627,0
+SCMB.US,D,20250204,000000,25.62,25.74,25.62,25.71,116358,0
+SCMB.US,D,20250205,000000,25.75,25.81,25.74,25.78,98009,0
+SCMB.US,D,20250206,000000,25.78,25.79,25.69,25.78,129097,0
+SCMB.US,D,20250207,000000,25.75,25.8,25.7136,25.745,322006,0
+SCMB.US,D,20250210,000000,25.74,25.88,25.73,25.79,147818,0
+SCMB.US,D,20250211,000000,25.73,25.76,25.69,25.75,176665,0
+SCMB.US,D,20250212,000000,25.64,25.81,25.5938,25.605,206468,0
+SCMB.US,D,20250213,000000,25.64,25.7176,25.63,25.69,237260,0
+SCMB.US,D,20250214,000000,25.74,25.78,25.73,25.75,125936,0
+SCMB.US,D,20250218,000000,25.71,25.75,25.67,25.69,119324,0
+SCMB.US,D,20250219,000000,25.65,25.72,25.64,25.715,166608,0
+SCMB.US,D,20250220,000000,25.74,25.76,25.71,25.74,153541,0
+SCMB.US,D,20250221,000000,25.745,25.82,25.725,25.79,174110,0
+SCMB.US,D,20250224,000000,25.791,25.82,25.79,25.81,148381,0
+SCMB.US,D,20250225,000000,25.905,25.93,25.88,25.89,180552,0
+SCMB.US,D,20250226,000000,25.9099,25.965,25.8754,25.95,124084,0
+SCMB.US,D,20250227,000000,25.89,25.91,25.86,25.91,147752,0
+SCMB.US,D,20250228,000000,25.935,25.96,25.91,25.96,312228,0
+SCMB.US,D,20250303,000000,25.8007,25.85,25.79,25.83,212272,0
+SCMB.US,D,20250304,000000,25.8103,25.85,25.7132,25.74,175867,0
+SCMB.US,D,20250305,000000,25.74,25.8,25.6832,25.71,178506,0
+SCMB.US,D,20250306,000000,25.685,25.69,25.61,25.62,247294,0
+SCMB.US,D,20250307,000000,25.67,25.685,25.56,25.61,162626,0
+SCMB.US,D,20250310,000000,25.68,25.6899,25.63,25.66,223428,0
+SCMB.US,D,20250311,000000,25.64,25.65,25.5426,25.59,438312,0
+SCMB.US,D,20250312,000000,25.555,25.6,25.42,25.52,407890,0
+SCMB.US,D,20250313,000000,25.51,25.51,25.47,25.49,575667,0
+SCMB.US,D,20250314,000000,25.49,25.52,25.47,25.52,173440,0
+SCMB.US,D,20250317,000000,25.53,25.55,25.48,25.52,239297,0
+SCMB.US,D,20250318,000000,25.505,25.55,25.5034,25.51,337034,0
+SCMB.US,D,20250319,000000,25.49,25.556,25.454,25.55,574796,0
+SCMB.US,D,20250320,000000,25.61,25.64,25.53,25.54,218637,0
+SCMB.US,D,20250321,000000,25.58,25.62,25.51,25.54,198207,0
+SCMB.US,D,20250324,000000,25.5,25.5382,25.425,25.48,2758485,0
+SCMB.US,D,20250325,000000,25.45,25.48,25.42,25.42,854281,0
+SCMB.US,D,20250326,000000,25.4,25.41,25.3,25.3,268678,0
+SCMB.US,D,20250327,000000,25.27,25.27,25.2,25.205,509473,0
+SCMB.US,D,20250328,000000,25.28,25.345,25.28,25.345,299177,0
+SCMB.US,D,20250331,000000,25.38,25.39,25.3,25.37,1130841,0
+SCMB.US,D,20250401,000000,25.35,25.4201,25.35,25.39,161753,0
+SCMB.US,D,20250402,000000,25.395,25.42,25.31,25.4,1718204,0
+SCMB.US,D,20250403,000000,25.62,25.62,25.525,25.55,337669,0
+SCMB.US,D,20250404,000000,25.735,25.76,25.5624,25.62,272573,0
+SCMB.US,D,20250407,000000,25.485,25.71,25.15,25.21,485123,0
+SCMB.US,D,20250408,000000,24.97,25.0399,24.655,24.76,783836,0
+SCMB.US,D,20250409,000000,24.3435,24.88,24.21,24.88,1688280,0
+SCMB.US,D,20250410,000000,25.05,25.17,24.7209,24.78,320970,0
+SCMB.US,D,20250411,000000,24.72,24.92,24.4,24.65,566149,0
+SCMB.US,D,20250414,000000,24.89,24.945,24.78,24.93,792136,0
+SCMB.US,D,20250415,000000,24.97,24.98,24.9001,24.95,298793,0
+SCMB.US,D,20250416,000000,24.97,24.99,24.95,24.95,271114,0
+SCMB.US,D,20250417,000000,25.02,25.02,24.94,24.96,1419774,0
+SCMB.US,D,20250421,000000,25,25,24.85,24.87,2073243,0
+SCMB.US,D,20250422,000000,24.89,24.92,24.695,24.85,81759373,0
+SCMB.US,D,20250423,000000,25.03,25.135,24.95,24.99,2752928,0
+SCMB.US,D,20250424,000000,25.04,25.1,25.02,25.1,326639,0
+SCMB.US,D,20250425,000000,25.0801,25.125,25.08,25.11,497998,0
+SCMB.US,D,20250428,000000,25.1,25.17,25.06,25.13,877602,0
+SCMB.US,D,20250429,000000,25.1497,25.23,25.14,25.15,1228203,0
+SCMB.US,D,20250430,000000,25.1498,25.27,25.13,25.18,483074,0
+SCMB.US,D,20250501,000000,25.23,25.23,25.08,25.11,360117,0
+SCMB.US,D,20250502,000000,25.08,25.15,25.031,25.1,631170,0
+SCMB.US,D,20250505,000000,25.06,25.06,25.01,25.02,454789,0
+SCMB.US,D,20250506,000000,25.03,25.1,25.01,25.09,296836,0
+SCMB.US,D,20250507,000000,25.1,25.15,25.08,25.13,360569,0
+SCMB.US,D,20250508,000000,25.14,25.1437,25.08,25.09,294683,0
+SCMB.US,D,20250509,000000,25.12,25.15,25.1,25.11,538488,0
+SCMB.US,D,20250512,000000,25.12,25.12,25.06,25.11,1300714,0
+SCMB.US,D,20250513,000000,25.1395,25.14,25.0834,25.1,392479,0
+SCMB.US,D,20250514,000000,25.09,25.12,25.04,25.06,408914,0
+SCMB.US,D,20250515,000000,25.085,25.18,25.08,25.12,528966,0
+SCMB.US,D,20250516,000000,25.2,25.2,25.12,25.16,417948,0
+SCMB.US,D,20250519,000000,25.07,25.15,25.03,25.15,699915,0
+SCMB.US,D,20250520,000000,25.0901,25.115,25.0632,25.08,372262,0
+SCMB.US,D,20250521,000000,25.03,25.05,24.94,24.94,520741,0
+SCMB.US,D,20250522,000000,24.94,24.98,24.905,24.92,706408,0
+SCMB.US,D,20250523,000000,24.9937,25.0147,24.97,24.99,591600,0
+SCMB.US,D,20250527,000000,25.0082,25.08,25.0082,25.05,624030,0
+SCMB.US,D,20250528,000000,25.0525,25.0525,24.99,25.02,478727,0
+SCMB.US,D,20250529,000000,25.0371,25.075,25.015,25.06,385632,0
+SCMB.US,D,20250530,000000,25.04,25.07,25.005,25.04,318760,0
+SCMB.US,D,20250602,000000,24.94,24.95,24.87,24.88,1050861,0
+SCMB.US,D,20250603,000000,24.89,24.9186,24.8536,24.88,622911,0
+SCMB.US,D,20250604,000000,24.96,24.995,24.94,24.97,605250,0
+SCMB.US,D,20250605,000000,25,25.005,24.93,24.96,1032270,0
+SCMB.US,D,20250606,000000,24.9,24.93,24.875,24.89,455971,0
+SCMB.US,D,20250609,000000,24.89,24.97,24.88,24.95,623606,0
+SCMB.US,D,20250610,000000,24.9668,25.01,24.92,24.93,544991,0
+SCMB.US,D,20250611,000000,24.97,25.02,24.955,24.99,463480,0
+SCMB.US,D,20250612,000000,25.06,25.08,25.0345,25.07,255490,0
+SCMB.US,D,20250613,000000,25.04,25.055,25,25.02,301280,0
+SCMB.US,D,20250616,000000,25.04,25.08,25.02,25.04,990257,0
+SCMB.US,D,20250617,000000,25.08,25.08,25.04,25.04,544097,0
+SCMB.US,D,20250618,000000,25.08,25.09,25.015,25.05,560135,0
+SCMB.US,D,20250620,000000,25.06,25.07,25.015,25.06,324119,0
+SCMB.US,D,20250623,000000,25.05,25.1033,25.05,25.1,284567,0
+SCMB.US,D,20250624,000000,25.06,25.095,25.05,25.09,477956,0
+SCMB.US,D,20250625,000000,25.055,25.09,25.04,25.09,288708,0
+SCMB.US,D,20250626,000000,25.08,25.16,25.06,25.09,565464,0
+SCMB.US,D,20250627,000000,25.07,25.17,25.07,25.17,1075886,0
+SCMB.US,D,20250630,000000,25.205,25.21,25.17,25.18,1007404,0
+SCMB.US,D,20250701,000000,25.1699,25.1699,25.1,25.11,1436998,0
+SCMB.US,D,20250702,000000,25.08,25.12,25.06,25.11,991800,0
+SCMB.US,D,20250703,000000,25.08,25.115,25.07,25.09,1095706,0
+SCMB.US,D,20250707,000000,25.14,25.14,25.1,25.12,807199,0
+SCMB.US,D,20250708,000000,25.13,25.15,25.08,25.1,865183,0
+SCMB.US,D,20250709,000000,25.1399,25.14,25.115,25.12,769337,0
+SCMB.US,D,20250710,000000,25.145,25.159,25.094,25.11,695530,0
+SCMB.US,D,20250711,000000,25.07,25.08,25.01,25.05,600022,0
+SCMB.US,D,20250714,000000,25.03,25.0567,24.98,25,3783779,0
+SCMB.US,D,20250715,000000,25.02,25.02,24.915,24.95,519151,0
+SCMB.US,D,20250716,000000,24.97,24.97,24.89,24.89,503967,0
+SCMB.US,D,20250717,000000,24.9,24.91,24.82,24.84,1020363,0
+SCMB.US,D,20250718,000000,24.84,24.845,24.81,24.82,1131721,0
+SCMB.US,D,20250721,000000,24.895,24.945,24.86,24.86,1037118,0
+SCMB.US,D,20250722,000000,24.89,24.91,24.87,24.89,895193,0
+SCMB.US,D,20250723,000000,24.93,24.95,24.86,24.9,1130603,0
+SCMB.US,D,20250724,000000,24.885,24.9163,24.865,24.91,1060966,0
+SCMB.US,D,20250725,000000,24.93,24.95,24.9101,24.93,694826,0
+SCMB.US,D,20250728,000000,24.94,24.95,24.91,24.94,365103,0
+SCMB.US,D,20250729,000000,24.96,25.01,24.95,24.99,594131,0
+SCMB.US,D,20250730,000000,24.98,25,24.935,24.94,488859,0
+SCMB.US,D,20250731,000000,24.98,25,24.95,24.95,647093,0
+SCMB.US,D,20250801,000000,25.03,25.06,25,25.06,524600,0
+SCMB.US,D,20250804,000000,25.06,25.07,25.03,25.05,368690,0
+SCMB.US,D,20250805,000000,25.07,25.19,25.02,25.05,500443,0
+SCMB.US,D,20250806,000000,25.03,25.05,24.98,25.03,698133,0
+SCMB.US,D,20250807,000000,25.04,25.08,25.04,25.06,580255,0
+SCMB.US,D,20250808,000000,25.05,25.06,25.02,25.05,401820,0
+SCMB.US,D,20250811,000000,25.07,25.1,25.05,25.06,670774,0
+SCMB.US,D,20250812,000000,25.08,25.09,25.0634,25.08,293959,0
+SCMB.US,D,20250813,000000,25.1286,25.13,25.1,25.11,691053,0
+SCMB.US,D,20250814,000000,25.1,25.11,25.0601,25.09,638211,0
+SCMB.US,D,20250815,000000,25.105,25.13,25.075,25.11,2326266,0
+SCMB.US,D,20250818,000000,25.1,25.1,25.0735,25.08,625229,0
+SCMB.US,D,20250819,000000,25.1107,25.12,25.07,25.1,744590,0
+SCMB.US,D,20250820,000000,25.0901,25.12,25.0601,25.11,483329,0
+SCMB.US,D,20250821,000000,25.08,25.08,25.04,25.06,560389,0
+SCMB.US,D,20250822,000000,25.09,25.15,25.075,25.14,778234,0
+SCMB.US,D,20250825,000000,25.09,25.12,25.09,25.12,572448,0
+SCMB.US,D,20250826,000000,25.105,25.15,25.1,25.15,461715,0
+SCMB.US,D,20250827,000000,25.12,25.17,25.1045,25.17,716354,0
+SCMB.US,D,20250828,000000,25.1396,25.17,25.12,25.16,725770,0
+SCMB.US,D,20250829,000000,25.1308,25.17,25.13,25.16,443884,0
+SCMB.US,D,20250902,000000,25.06,25.08,25.02,25.04,664242,0
+SCMB.US,D,20250903,000000,25.0558,25.1189,25.0551,25.09,536968,0
+SCMB.US,D,20250904,000000,25.15,25.18,25.13,25.17,566865,0
+SCMB.US,D,20250905,000000,25.25,25.32,25.25,25.31,763162,0
+SCMB.US,D,20250908,000000,25.29,25.44,25.28,25.44,834663,0
+SCMB.US,D,20250909,000000,25.41,25.47,25.38,25.42,527743,0
+SCMB.US,D,20250910,000000,25.43,25.535,25.43,25.5,729242,0
+SCMB.US,D,20250911,000000,25.58,25.63,25.58,25.63,482519,0
+SCMB.US,D,20250912,000000,25.59,25.65,25.58,25.63,692613,0
+SCMB.US,D,20250915,000000,25.69,25.71,25.66,25.69,566197,0
+SCMB.US,D,20250916,000000,25.71,25.75,25.68,25.73,522928,0
+SCMB.US,D,20250917,000000,25.75,25.815,25.72,25.74,312651,0
+SCMB.US,D,20250918,000000,25.7,25.72,25.67,25.72,536757,0
+SCMB.US,D,20250919,000000,25.7101,25.74,25.68,25.74,478435,0
+SCMB.US,D,20250922,000000,25.69,25.71,25.68,25.7,373917,0
+SCMB.US,D,20250923,000000,25.709,25.7296,25.64,25.67,1964113,0
+SCMB.US,D,20250924,000000,25.655,25.66,25.62,25.64,355492,0
+SCMB.US,D,20250925,000000,25.61,25.63,25.57,25.61,524770,0
+SCMB.US,D,20250926,000000,25.61,25.6199,25.57,25.59,753182,0
+SCMB.US,D,20250929,000000,25.6,25.63,25.595,25.62,808675,0
+SCMB.US,D,20250930,000000,25.6,25.6299,25.59,25.61,644480,0
+SCMB.US,D,20251001,000000,25.585,25.585,25.545,25.58,559472,0
+SCMB.US,D,20251002,000000,25.55,25.61,25.54,25.6,1275836,0
+SCMB.US,D,20251003,000000,25.59,25.62,25.56,25.61,745425,0
+SCMB.US,D,20251006,000000,25.63,25.68,25.57,25.61,530701,0
+SCMB.US,D,20251007,000000,25.63,25.6599,25.615,25.64,721430,0
+SCMB.US,D,20251008,000000,25.65,25.6799,25.635,25.65,556333,0
+SCMB.US,D,20251009,000000,25.65,25.66,25.62,25.66,645989,0
+SCMB.US,D,20251010,000000,25.7,25.71,25.665,25.7,516813,0
+SCMB.US,D,20251013,000000,25.69,25.76,25.68,25.76,366380,0
+SCMB.US,D,20251014,000000,25.75,25.76,25.725,25.73,560814,0
+SCMB.US,D,20251015,000000,25.75,25.77,25.735,25.75,574658,0
+SCMB.US,D,20251016,000000,25.76,25.84,25.76,25.84,703731,0
+SCMB.US,D,20251017,000000,25.83,25.86,25.82,25.86,766492,0
+SCMB.US,D,20251020,000000,25.88,25.895,25.86,25.88,555447,0
+SCMB.US,D,20251021,000000,25.905,25.93,25.88,25.89,583853,0
+SCMB.US,D,20251022,000000,25.93,25.94,25.895,25.9,588217,0
+SCMB.US,D,20251023,000000,25.9,25.93,25.8701,25.9,330997,0
+SCMB.US,D,20251024,000000,25.91,25.96,25.89,25.92,483183,0
+SCMB.US,D,20251027,000000,25.9,25.936,25.9,25.91,1010121,0
+SCMB.US,D,20251028,000000,25.93,25.93,25.89,25.9,506408,0
+SCMB.US,D,20251029,000000,25.89,25.91,25.845,25.86,637358,0
+SCMB.US,D,20251030,000000,25.78,25.88,25.77,25.88,976841,0
+SCMB.US,D,20251031,000000,25.88,25.91,25.875,25.91,453012,0
+SCMB.US,D,20251103,000000,25.79,25.84,25.75,25.75,623451,0
+SCMB.US,D,20251104,000000,25.755,25.81,25.755,25.8,477361,0
+SCMB.US,D,20251105,000000,25.77,25.78,25.735,25.74,388945,0
+SCMB.US,D,20251106,000000,25.8,25.81,25.78,25.81,768364,0
+SCMB.US,D,20251107,000000,25.81,25.8385,25.79,25.8,681247,0
+SCMB.US,D,20251110,000000,25.79,25.8199,25.79,25.8,615797,0
+SCMB.US,D,20251111,000000,25.8358,25.88,25.83,25.88,377694,0
+SCMB.US,D,20251112,000000,25.855,25.88,25.82,25.83,545417,0
+SCMB.US,D,20251113,000000,25.8,25.8199,25.78,25.78,738317,0
+SCMB.US,D,20251114,000000,25.82,25.82,25.75,25.75,398285,0
+SCMB.US,D,20251117,000000,25.79,25.82,25.7814,25.8,642377,0
+SCMB.US,D,20251118,000000,25.84,25.8481,25.81,25.84,388298,0
+SCMB.US,D,20251119,000000,25.845,25.85,25.785,25.79,582862,0
+SCMB.US,D,20251120,000000,25.81,25.83,25.78,25.82,436287,0
+SCMB.US,D,20251121,000000,25.85,25.87,25.81,25.82,459082,0
+SCMB.US,D,20251124,000000,25.83,25.845,25.82,25.83,556259,0
+SCMB.US,D,20251125,000000,25.84,25.85,25.81,25.81,641380,0
+SCMB.US,D,20251126,000000,25.825,25.85,25.815,25.85,694051,0
+SCMB.US,D,20251128,000000,25.83,25.865,25.83,25.85,477142,0
+SCMB.US,D,20251201,000000,25.735,25.75,25.7,25.75,810798,0
+SCMB.US,D,20251202,000000,25.7379,25.74,25.695,25.73,499263,0
+SCMB.US,D,20251203,000000,25.73,25.77,25.71,25.71,668180,0
+SCMB.US,D,20251204,000000,25.71,25.72,25.68,25.7,704051,0
+SCMB.US,D,20251205,000000,25.705,25.73,25.7,25.71,748952,0
+SCMB.US,D,20251208,000000,25.715,25.74,25.7,25.74,780450,0
+SCMB.US,D,20251209,000000,25.74,25.77,25.7,25.7,1046920,0
+SCMB.US,D,20251210,000000,25.7252,25.75,25.71,25.74,669942,0
+SCMB.US,D,20251211,000000,25.775,25.785,25.67,25.68,417562,0
+SCMB.US,D,20251212,000000,25.685,25.73,25.685,25.7,873803,0
+SCMB.US,D,20251215,000000,25.755,25.7699,25.71,25.71,560372,0
+SCMB.US,D,20251216,000000,25.73,25.77,25.7101,25.76,1179580,0
+SCMB.US,D,20251217,000000,25.7699,25.77,25.7401,25.77,640020,0
+SCMB.US,D,20251218,000000,25.79,25.81,25.76,25.76,976776,0
+SCMB.US,D,20251219,000000,25.6901,25.72,25.685,25.72,1201493,0
+SCMB.US,D,20251222,000000,25.71,25.72,25.7,25.7,1145307,0
+SCMB.US,D,20251223,000000,25.69,25.73,25.68,25.71,999536,0
+SCMB.US,D,20251224,000000,25.715,25.7499,25.7,25.73,615506,0
+SCMB.US,D,20251226,000000,25.76,25.76,25.7044,25.72,962234,0
+SCMB.US,D,20251229,000000,25.735,25.77,25.72,25.75,3213283,0
+SCMB.US,D,20251230,000000,25.74,25.76,25.7201,25.76,1117144,0
+SCMB.US,D,20251231,000000,25.745,25.82,25.74,25.76,2464112,0
+SCMB.US,D,20260102,000000,25.79,25.8,25.76,25.77,1065992,0
+SCMB.US,D,20260105,000000,25.81,25.83,25.78,25.79,1077522,0
+SCMB.US,D,20260106,000000,25.78,25.83,25.77,25.83,846817,0
+SCMB.US,D,20260107,000000,25.8469,25.88,25.8445,25.88,715873,0
+SCMB.US,D,20260108,000000,25.84,25.89,25.84,25.88,933865,0
+SCMB.US,D,20260109,000000,25.88,25.91,25.87,25.91,798451,0
+SCMB.US,D,20260112,000000,25.9,25.91,25.87,25.88,712541,0
+SCMB.US,D,20260113,000000,25.8901,25.91,25.87,25.91,18271395,0
+SCMB.US,D,20260114,000000,25.92,25.95,25.9014,25.95,1062249,0
+SCMB.US,D,20260115,000000,25.94,25.98,25.92,25.95,4244991,0
+SCMB.US,D,20260116,000000,25.94,26,25.9314,26,2127475,0
+SCMB.US,D,20260120,000000,25.9497,25.95,25.86,25.9,1926111,0
+SCMB.US,D,20260121,000000,25.895,25.9002,25.84,25.9,1163814,0
+SCMB.US,D,20260122,000000,25.8501,25.89,25.845,25.87,1388497,0
+SCMB.US,D,20260123,000000,25.865,25.89,25.85,25.87,1202126,0
+SCMB.US,D,20260126,000000,25.9,25.91,25.88,25.89,587996,0
+SCMB.US,D,20260127,000000,25.9,25.91,25.88,25.88,1021229,0
+SCMB.US,D,20260128,000000,25.8999,25.9063,25.88,25.88,949896,0
+SCMB.US,D,20260129,000000,25.88,25.91,25.88,25.88,831969,0
+SCMB.US,D,20260130,000000,25.89,25.95,25.88,25.91,806660,0
+SCMB.US,D,20260202,000000,25.86,25.88,25.845,25.88,722108,0
+SCMB.US,D,20260203,000000,25.865,25.88,25.86,25.87,710214,0
+SCMB.US,D,20260204,000000,25.88,25.91,25.87,25.89,1313238,0
+SCMB.US,D,20260205,000000,25.94,25.96,25.9201,25.94,1188706,0
+SCMB.US,D,20260206,000000,25.95,25.955,25.92,25.95,736915,0
+SCMB.US,D,20260209,000000,25.955,25.98,25.94,25.98,941811,0
+SCMB.US,D,20260210,000000,26.01,26.02,25.98,25.99,869688,0
+SCMB.US,D,20260211,000000,25.955,25.97,25.94,25.96,959046,0
+SCMB.US,D,20260212,000000,25.9999,26.02,25.98,26.01,1021473,0
+SCMB.US,D,20260213,000000,26.0308,26.07,26.03,26.04,764261,0
+SCMB.US,D,20260217,000000,26.0466,26.07,26.04,26.06,836362,0
+SCMB.US,D,20260218,000000,26.045,26.06,26.0301,26.055,540610,0
diff --git a/daily/us/nyse etfs/1/scyb.us.txt b/daily/us/nyse etfs/1/scyb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a394f1c0d2ecd068a2c26557817a56c87c26522
--- /dev/null
+++ b/daily/us/nyse etfs/1/scyb.us.txt	
@@ -0,0 +1,655 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCYB.US,D,20230712,000000,23.2452,23.259,23.2132,23.2315,111515.84587143,0
+SCYB.US,D,20230713,000000,23.3551,23.3958,23.3154,23.3741,188540.56646794,0
+SCYB.US,D,20230714,000000,23.3825,23.3825,23.1994,23.2041,165965.74829181,0
+SCYB.US,D,20230717,000000,23.2086,23.2773,23.1757,23.2659,141790.29733147,0
+SCYB.US,D,20230718,000000,23.291,23.3545,23.291,23.3047,149044.46119112,0
+SCYB.US,D,20230719,000000,23.3505,23.3574,23.3123,23.3228,153132.29826074,0
+SCYB.US,D,20230720,000000,23.2636,23.2636,23.1628,23.2086,144153.03221893,0
+SCYB.US,D,20230721,000000,23.2682,23.3002,23.2223,23.2498,43511.881116042,0
+SCYB.US,D,20230724,000000,23.3047,23.3185,23.227,23.227,36744.676479958,0
+SCYB.US,D,20230725,000000,23.227,23.227,23.1857,23.1857,35100.370222787,0
+SCYB.US,D,20230726,000000,23.172,23.3093,23.172,23.294,27029.512418668,0
+SCYB.US,D,20230727,000000,23.3276,23.3276,23.0942,23.1018,37546.084708884,0
+SCYB.US,D,20230728,000000,23.2315,23.2544,23.1949,23.2296,18460.777022735,0
+SCYB.US,D,20230731,000000,23.2727,23.3138,23.2636,23.2991,14429.715467972,0
+SCYB.US,D,20230801,000000,23.2452,23.2452,23.1766,23.1798,38958.921559335,0
+SCYB.US,D,20230802,000000,23.1583,23.1583,23.0574,23.1218,58793.229306851,0
+SCYB.US,D,20230803,000000,23.062,23.0667,22.9888,23.0194,80592.843337839,0
+SCYB.US,D,20230804,000000,23.1492,23.2407,23.1492,23.1594,26511.98176402,0
+SCYB.US,D,20230807,000000,23.1949,23.227,23.1536,23.1949,68231.066814808,0
+SCYB.US,D,20230808,000000,23.1766,23.243,23.1536,23.2402,22129.348751881,0
+SCYB.US,D,20230809,000000,23.2544,23.2636,23.2086,23.2436,35781.676401057,0
+SCYB.US,D,20230810,000000,23.3367,23.3367,23.1764,23.2409,46678.207906078,0
+SCYB.US,D,20230811,000000,23.1949,23.2018,23.1628,23.1854,24885.144896036,0
+SCYB.US,D,20230814,000000,23.172,23.2368,23.1492,23.2095,36441.145842844,0
+SCYB.US,D,20230815,000000,23.1902,23.1902,23.14,23.1444,21692.61402222,0
+SCYB.US,D,20230816,000000,23.1262,23.1716,23.0758,23.0768,26660.471572105,0
+SCYB.US,D,20230817,000000,23.1126,23.1126,22.9476,22.9796,47449.044703929,0
+SCYB.US,D,20230818,000000,22.9246,23.0598,22.9246,23.0025,30499.369845818,0
+SCYB.US,D,20230821,000000,23.0116,23.0162,22.9432,23.0162,51180.942968875,0
+SCYB.US,D,20230822,000000,23.0162,23.0299,22.9888,23.0116,12676.225528386,0
+SCYB.US,D,20230823,000000,23.1262,23.2177,23.1262,23.1949,24671.144878503,0
+SCYB.US,D,20230824,000000,23.172,23.1766,23.0482,23.0482,41022.493156979,0
+SCYB.US,D,20230825,000000,23.0758,23.1766,23.0574,23.1526,20675.022102112,0
+SCYB.US,D,20230828,000000,23.2177,23.2536,23.1949,23.2498,44118.94239027,0
+SCYB.US,D,20230829,000000,23.2315,23.3734,23.2315,23.3692,20657.552712926,0
+SCYB.US,D,20230830,000000,23.3825,23.3918,23.3505,23.3512,22828.124319337,0
+SCYB.US,D,20230831,000000,23.3643,23.3714,23.3323,23.3651,21969.940575555,0
+SCYB.US,D,20230901,000000,23.4472,23.4472,23.332,23.3516,18041.365604555,0
+SCYB.US,D,20230905,000000,23.3827,23.3827,23.249,23.2674,52688.421368273,0
+SCYB.US,D,20230906,000000,23.2674,23.2674,23.1752,23.2214,57466.05430815,0
+SCYB.US,D,20230907,000000,23.166,23.2905,23.166,23.2894,60560.78068364,0
+SCYB.US,D,20230908,000000,23.286,23.3365,23.2536,23.257,51666.966481899,0
+SCYB.US,D,20230911,000000,23.286,23.2952,23.2583,23.2952,23389.365073341,0
+SCYB.US,D,20230912,000000,23.2721,23.3044,23.2583,23.2766,20218.734406932,0
+SCYB.US,D,20230913,000000,23.2992,23.3504,23.2974,23.3296,12324.688151303,0
+SCYB.US,D,20230914,000000,23.3413,23.3643,23.332,23.3418,24571.303317659,0
+SCYB.US,D,20230915,000000,23.286,23.3089,23.286,23.2905,10032.378565533,0
+SCYB.US,D,20230918,000000,23.2536,23.2998,23.2536,23.2806,19286.195975635,0
+SCYB.US,D,20230919,000000,23.2812,23.2812,23.2347,23.235,18002.329112082,0
+SCYB.US,D,20230920,000000,23.2952,23.3089,23.2219,23.2219,17225.936650677,0
+SCYB.US,D,20230921,000000,23.1061,23.1244,23.06,23.06,30253.281666492,0
+SCYB.US,D,20230922,000000,23.1152,23.1614,23.0841,23.0841,50213.941484297,0
+SCYB.US,D,20230925,000000,23.0553,23.0823,23.0138,23.0553,48925.737232692,0
+SCYB.US,D,20230926,000000,23.0553,23.06,22.9539,22.9724,93585.653315707,0
+SCYB.US,D,20230927,000000,23.0368,23.0368,22.9124,22.9262,50179.242379877,0
+SCYB.US,D,20230928,000000,22.9124,23.0444,22.8939,23.0414,47813.197197214,0
+SCYB.US,D,20230929,000000,23.1291,23.1291,23.0046,23.0092,44564.493545859,0
+SCYB.US,D,20231002,000000,22.9704,22.9704,22.8404,22.8776,64693.29704965,0
+SCYB.US,D,20231003,000000,22.8636,22.8636,22.6548,22.6548,108168.96762379,0
+SCYB.US,D,20231004,000000,22.7985,22.7985,22.6315,22.7681,158839.24453582,0
+SCYB.US,D,20231005,000000,22.6918,22.7754,22.6918,22.7568,18527.188356942,0
+SCYB.US,D,20231006,000000,22.6501,22.8094,22.6251,22.7708,66220.535341137,0
+SCYB.US,D,20231009,000000,22.7848,22.9333,22.7708,22.9291,109890.07255312,0
+SCYB.US,D,20231010,000000,22.9148,22.989,22.873,22.9378,69856.611837651,0
+SCYB.US,D,20231011,000000,22.975,22.989,22.8799,22.9704,24282.873427254,0
+SCYB.US,D,20231012,000000,22.9658,22.9658,22.7847,22.834,18391.481710449,0
+SCYB.US,D,20231013,000000,22.8962,22.9565,22.816,22.816,51777.470821511,0
+SCYB.US,D,20231016,000000,22.8266,22.8498,22.7848,22.8033,64988.405153929,0
+SCYB.US,D,20231017,000000,22.7338,22.7754,22.6734,22.7198,28196.825438016,0
+SCYB.US,D,20231018,000000,22.6872,22.7337,22.6066,22.6071,38986.580871096,0
+SCYB.US,D,20231019,000000,22.6315,22.6686,22.5386,22.5386,31040.20279311,0
+SCYB.US,D,20231020,000000,22.5572,22.6314,22.5527,22.5898,39169.677140174,0
+SCYB.US,D,20231023,000000,22.5712,22.7151,22.5156,22.678,69309.47710417,0
+SCYB.US,D,20231024,000000,22.7244,22.7801,22.7013,22.7616,132639.24546763,0
+SCYB.US,D,20231025,000000,22.7476,22.7476,22.6548,22.6593,106979.91891166,0
+SCYB.US,D,20231026,000000,22.6454,22.7616,22.6454,22.7383,49625.551141406,0
+SCYB.US,D,20231027,000000,22.7708,22.8078,22.6734,22.7013,58114.755805365,0
+SCYB.US,D,20231030,000000,22.7568,22.7568,22.6826,22.7012,50948.152426276,0
+SCYB.US,D,20231031,000000,22.7151,22.8288,22.7151,22.7754,51755.930083973,0
+SCYB.US,D,20231101,000000,22.838,22.9736,22.8308,22.9736,82629.884751894,0
+SCYB.US,D,20231102,000000,23.0436,23.2118,23.0436,23.2025,156478.51125222,0
+SCYB.US,D,20231103,000000,23.3612,23.4546,23.2848,23.4546,78059.434638024,0
+SCYB.US,D,20231106,000000,23.3846,23.436,23.3518,23.3566,108455.60380282,0
+SCYB.US,D,20231107,000000,23.3426,23.3752,23.3052,23.3333,71194.126199999,0
+SCYB.US,D,20231108,000000,23.3192,23.3706,23.3192,23.3659,41532.226069885,0
+SCYB.US,D,20231109,000000,23.3145,23.3518,23.2398,23.2436,59259.578478767,0
+SCYB.US,D,20231110,000000,23.2958,23.3426,23.2631,23.3378,33425.296523643,0
+SCYB.US,D,20231113,000000,23.3052,23.3566,23.2911,23.3238,35026.559608034,0
+SCYB.US,D,20231114,000000,23.5154,23.6036,23.4686,23.5524,107710.63113789,0
+SCYB.US,D,20231115,000000,23.5201,23.5248,23.4734,23.478,42260.072926427,0
+SCYB.US,D,20231116,000000,23.4826,23.5238,23.4734,23.5014,12262.078806675,0
+SCYB.US,D,20231117,000000,23.5201,23.5761,23.4734,23.5761,52546.261590197,0
+SCYB.US,D,20231120,000000,23.5668,23.6182,23.5528,23.5948,57859.543642949,0
+SCYB.US,D,20231121,000000,23.5948,23.6136,23.5784,23.6088,45257.089394539,0
+SCYB.US,D,20231122,000000,23.6088,23.6726,23.5916,23.6508,82912.460590316,0
+SCYB.US,D,20231124,000000,23.6416,23.6416,23.6154,23.6252,38462.424916119,0
+SCYB.US,D,20231127,000000,23.6508,23.6929,23.6236,23.6927,28831.298423237,0
+SCYB.US,D,20231128,000000,23.6836,23.7747,23.6532,23.7682,27820.875728273,0
+SCYB.US,D,20231129,000000,23.8237,23.9497,23.8237,23.8821,66101.338930257,0
+SCYB.US,D,20231130,000000,23.8751,23.8751,23.777,23.833,49596.341095155,0
+SCYB.US,D,20231201,000000,23.8405,24.0382,23.8076,24.0382,27721.245378355,0
+SCYB.US,D,20231204,000000,23.9158,23.9864,23.9064,23.977,55805.929609711,0
+SCYB.US,D,20231205,000000,23.9864,24.0328,23.9676,24.0051,31557.54438226,0
+SCYB.US,D,20231206,000000,24.0194,24.0569,24.0051,24.01,40694.524669122,0
+SCYB.US,D,20231207,000000,24.0428,24.0944,24.0287,24.0522,53912.221901966,0
+SCYB.US,D,20231208,000000,23.9958,24.0287,23.9629,24.0287,68955.614893456,0
+SCYB.US,D,20231211,000000,24.0194,24.0194,23.9486,23.9958,63038.575321782,0
+SCYB.US,D,20231212,000000,24.0146,24.0758,23.958,24.0569,33181.329667015,0
+SCYB.US,D,20231213,000000,24.1275,24.3862,24.0784,24.3816,38229.091514258,0
+SCYB.US,D,20231214,000000,24.5463,24.584,24.4428,24.4992,103444.04920723,0
+SCYB.US,D,20231215,000000,24.4834,24.4927,24.4028,24.4644,88518.535624578,0
+SCYB.US,D,20231218,000000,24.5023,24.5023,24.4161,24.4644,51936.077896603,0
+SCYB.US,D,20231219,000000,24.5118,24.5782,24.4786,24.5545,82453.454835239,0
+SCYB.US,D,20231220,000000,24.5734,24.6446,24.5355,24.5355,75263.960807389,0
+SCYB.US,D,20231221,000000,24.6398,24.664,24.5852,24.6256,60066.450544294,0
+SCYB.US,D,20231222,000000,24.7062,24.7156,24.6162,24.6162,84440.691740824,0
+SCYB.US,D,20231226,000000,24.6635,24.6823,24.635,24.6541,80972.520325981,0
+SCYB.US,D,20231227,000000,24.7014,24.8152,24.673,24.7584,81729.864327154,0
+SCYB.US,D,20231228,000000,24.7536,24.7536,24.644,24.673,73951.793763574,0
+SCYB.US,D,20231229,000000,24.6919,24.7488,24.6019,24.6162,132794.68018341,0
+SCYB.US,D,20240102,000000,24.5734,24.5734,24.4881,24.5166,133944.40854174,0
+SCYB.US,D,20240103,000000,24.4359,24.4739,24.3554,24.4359,118373.50026135,0
+SCYB.US,D,20240104,000000,24.4123,24.44,24.3507,24.3507,119377.66668073,0
+SCYB.US,D,20240105,000000,24.3886,24.4786,24.3507,24.3791,73563.628593056,0
+SCYB.US,D,20240108,000000,24.4313,24.5425,24.3997,24.5213,86379.408000094,0
+SCYB.US,D,20240109,000000,24.493,24.5639,24.4597,24.5498,59960.970878393,0
+SCYB.US,D,20240110,000000,24.6067,24.6206,24.5639,24.6067,25621.010847486,0
+SCYB.US,D,20240111,000000,24.6304,24.687,24.5498,24.6824,86569.271398717,0
+SCYB.US,D,20240112,000000,24.6968,24.7773,24.673,24.7014,72637.517126441,0
+SCYB.US,D,20240116,000000,24.6446,24.6492,24.5355,24.5498,108821.26171731,0
+SCYB.US,D,20240117,000000,24.5261,24.5261,24.4232,24.4597,83388.004675126,0
+SCYB.US,D,20240118,000000,24.5023,24.5094,24.4597,24.5023,50725.171332054,0
+SCYB.US,D,20240119,000000,24.5118,24.5261,24.4264,24.5261,98975.789702057,0
+SCYB.US,D,20240122,000000,24.5734,24.6162,24.5498,24.5545,80109.696658906,0
+SCYB.US,D,20240123,000000,24.5545,24.5592,24.5166,24.545,47989.028798567,0
+SCYB.US,D,20240124,000000,24.635,24.635,24.5166,24.5213,94838.877205398,0
+SCYB.US,D,20240125,000000,24.6304,24.7062,24.5925,24.7062,84484.993200502,0
+SCYB.US,D,20240126,000000,24.6968,24.7346,24.6824,24.6831,76574.018257886,0
+SCYB.US,D,20240129,000000,24.7252,24.7584,24.6778,24.7346,97125.676362144,0
+SCYB.US,D,20240130,000000,24.7488,24.7488,24.6495,24.7156,72466.64006768,0
+SCYB.US,D,20240131,000000,24.744,24.7608,24.6446,24.6493,54691.206769952,0
+SCYB.US,D,20240201,000000,24.7425,24.7996,24.6852,24.771,56273.621399313,0
+SCYB.US,D,20240202,000000,24.6424,24.6995,24.6329,24.6806,109247.89426664,0
+SCYB.US,D,20240205,000000,24.6567,24.6567,24.5233,24.5804,200823.70542935,0
+SCYB.US,D,20240206,000000,24.571,24.6948,24.571,24.6567,61759.942685968,0
+SCYB.US,D,20240207,000000,24.7186,24.7276,24.6424,24.6995,43363.765915679,0
+SCYB.US,D,20240208,000000,24.671,24.7142,24.6648,24.6852,86599.503675855,0
+SCYB.US,D,20240209,000000,24.7281,24.7563,24.6788,24.7377,54718.394133279,0
+SCYB.US,D,20240212,000000,24.7758,24.7758,24.6806,24.6995,126038.47203758,0
+SCYB.US,D,20240213,000000,24.5519,24.581,24.4565,24.5138,59570.871109081,0
+SCYB.US,D,20240214,000000,24.5566,24.6218,24.5474,24.5852,33530.783808571,0
+SCYB.US,D,20240215,000000,24.6281,24.7036,24.6185,24.69,45978.898403504,0
+SCYB.US,D,20240216,000000,24.6281,24.6332,24.5852,24.609,55633.480621795,0
+SCYB.US,D,20240220,000000,24.59,24.671,24.59,24.6615,98453.651582141,0
+SCYB.US,D,20240221,000000,24.6615,24.6615,24.5758,24.6185,43095.116671344,0
+SCYB.US,D,20240222,000000,24.7234,24.7281,24.6782,24.7234,42998.570849161,0
+SCYB.US,D,20240223,000000,24.7281,24.771,24.7281,24.7377,45838.277314672,0
+SCYB.US,D,20240226,000000,24.7472,24.7472,24.659,24.6615,136731.97125545,0
+SCYB.US,D,20240227,000000,24.6615,24.6852,24.6377,24.6846,86293.075631536,0
+SCYB.US,D,20240228,000000,24.671,24.7139,24.671,24.6806,48871.075424548,0
+SCYB.US,D,20240229,000000,24.7281,24.7568,24.6948,24.7234,145633.07629627,0
+SCYB.US,D,20240301,000000,24.7558,24.8085,24.7079,24.7942,65877.083052086,0
+SCYB.US,D,20240304,000000,24.8085,24.823,24.7702,24.8038,80808.470927291,0
+SCYB.US,D,20240305,000000,24.799,24.8612,24.7798,24.7798,102108.33144611,0
+SCYB.US,D,20240306,000000,24.8757,24.8757,24.8135,24.8326,150181.64312143,0
+SCYB.US,D,20240307,000000,24.8852,24.8997,24.8373,24.8422,100118.31411823,0
+SCYB.US,D,20240308,000000,24.8805,24.9602,24.8612,24.8662,91503.249585599,0
+SCYB.US,D,20240311,000000,24.8662,24.88,24.8326,24.8517,74500.491472887,0
+SCYB.US,D,20240312,000000,24.8901,24.8997,24.8373,24.8566,59708.863724484,0
+SCYB.US,D,20240313,000000,24.8662,24.9428,24.8662,24.8901,55649.562131141,0
+SCYB.US,D,20240314,000000,24.938,24.938,24.7463,24.7702,174364.31700202,0
+SCYB.US,D,20240315,000000,24.7654,24.8206,24.7534,24.7654,47616.483798169,0
+SCYB.US,D,20240318,000000,24.8134,24.8373,24.8038,24.8085,48636.524126609,0
+SCYB.US,D,20240319,000000,24.8182,24.9284,24.8182,24.9044,74323.183849334,0
+SCYB.US,D,20240320,000000,24.9236,25.0099,24.8852,24.9716,96720.265662141,0
+SCYB.US,D,20240321,000000,25.0626,25.0626,24.956,24.9764,66642.634791427,0
+SCYB.US,D,20240322,000000,25.0482,25.0482,24.962,24.9956,69759.077021876,0
+SCYB.US,D,20240325,000000,24.9956,24.9956,24.9284,24.9428,147772.34541315,0
+SCYB.US,D,20240326,000000,24.9956,24.9956,24.9044,24.9236,103207.63871214,0
+SCYB.US,D,20240327,000000,24.9668,24.9956,24.9408,24.9956,95725.256998203,0
+SCYB.US,D,20240328,000000,24.9907,25.0243,24.962,25.0052,102704.91945007,0
+SCYB.US,D,20240401,000000,25.0245,25.0245,24.8604,24.8942,232099.74898679,0
+SCYB.US,D,20240402,000000,24.846,24.846,24.8026,24.8412,108920.24056548,0
+SCYB.US,D,20240403,000000,24.8412,24.8701,24.8074,24.8701,97014.021418054,0
+SCYB.US,D,20240404,000000,24.9522,24.9522,24.822,24.8556,124918.89861192,0
+SCYB.US,D,20240405,000000,24.8556,24.8604,24.8074,24.8074,97275.240922246,0
+SCYB.US,D,20240408,000000,24.846,24.8798,24.817,24.875,101224.63104515,0
+SCYB.US,D,20240409,000000,24.9038,24.9328,24.8728,24.9087,58307.925042906,0
+SCYB.US,D,20240410,000000,24.8122,24.8122,24.6724,24.735,121850.606023,0
+SCYB.US,D,20240411,000000,24.7833,24.7833,24.6482,24.6916,127630.60584592,0
+SCYB.US,D,20240412,000000,24.6724,24.7109,24.653,24.6965,68120.241815459,0
+SCYB.US,D,20240415,000000,24.7062,24.7062,24.5228,24.5422,158989.38537299,0
+SCYB.US,D,20240416,000000,24.5372,24.5422,24.4649,24.4842,90332.192354471,0
+SCYB.US,D,20240417,000000,24.571,24.6,24.489,24.5228,134109.26418402,0
+SCYB.US,D,20240418,000000,24.5228,24.5518,24.489,24.5422,91882.924014278,0
+SCYB.US,D,20240419,000000,24.5662,24.6048,24.5518,24.5806,82719.509660869,0
+SCYB.US,D,20240422,000000,24.6675,24.6965,24.6114,24.6965,134416.09344291,0
+SCYB.US,D,20240423,000000,24.7254,24.8022,24.6965,24.7736,100067.8018123,0
+SCYB.US,D,20240424,000000,24.7495,24.7592,24.682,24.7206,56570.608022961,0
+SCYB.US,D,20240425,000000,24.6338,24.6652,24.5469,24.6627,112879.99654173,0
+SCYB.US,D,20240426,000000,24.7013,24.7524,24.7013,24.7303,68062.19303675,0
+SCYB.US,D,20240429,000000,24.7881,24.817,24.764,24.817,93568.411767519,0
+SCYB.US,D,20240430,000000,24.7592,24.7794,24.6724,24.6965,74497.314790819,0
+SCYB.US,D,20240501,000000,24.7023,24.8673,24.7023,24.7751,89745.546362205,0
+SCYB.US,D,20240502,000000,24.8431,24.9158,24.7872,24.9158,116308.89311964,0
+SCYB.US,D,20240503,000000,25.0809,25.0809,24.979,25.0033,67527.018769606,0
+SCYB.US,D,20240506,000000,25.0761,25.0761,25.0226,25.0469,64057.755861313,0
+SCYB.US,D,20240507,000000,25.1004,25.1004,25.0178,25.0614,90124.61071798,0
+SCYB.US,D,20240508,000000,25.0276,25.0288,25.0033,25.0178,43796.354018642,0
+SCYB.US,D,20240509,000000,25.0178,25.0421,24.9839,25.0421,57494.174135767,0
+SCYB.US,D,20240510,000000,25.0517,25.0517,24.9741,24.979,42646.800157106,0
+SCYB.US,D,20240513,000000,25.008,25.0232,24.9741,24.9741,70858.25280922,0
+SCYB.US,D,20240514,000000,24.9838,25.0276,24.9838,25.013,41147.023792951,0
+SCYB.US,D,20240515,000000,25.1149,25.1586,25.0664,25.1392,62143.892891121,0
+SCYB.US,D,20240516,000000,25.1489,25.1489,25.0858,25.094,81344.326564095,0
+SCYB.US,D,20240517,000000,25.1004,25.11,25.0712,25.11,120729.93718211,0
+SCYB.US,D,20240520,000000,25.11,25.11,25.0858,25.0954,83847.387391634,0
+SCYB.US,D,20240521,000000,25.1246,25.1489,25.0954,25.0954,53849.799976165,0
+SCYB.US,D,20240522,000000,25.0858,25.0858,25.0266,25.0276,71334.143386307,0
+SCYB.US,D,20240523,000000,25.0906,25.0906,24.9547,24.9741,96243.203851964,0
+SCYB.US,D,20240524,000000,25.0033,25.0469,24.9792,25.0372,61377.523650097,0
+SCYB.US,D,20240528,000000,25.0858,25.0858,24.9694,24.9696,77522.781020815,0
+SCYB.US,D,20240529,000000,24.9062,24.9255,24.8819,24.9014,84055.460760836,0
+SCYB.US,D,20240530,000000,24.8965,24.9841,24.8965,24.9596,129102.31512706,0
+SCYB.US,D,20240531,000000,24.9984,25.0639,24.9984,25.0614,60083.760522776,0
+SCYB.US,D,20240603,000000,25.1106,25.1302,25.0638,25.1252,55428.754227788,0
+SCYB.US,D,20240604,000000,25.1203,25.1644,25.1203,25.1496,43779.792882914,0
+SCYB.US,D,20240605,000000,25.1691,25.2132,25.1447,25.1992,77795.496767866,0
+SCYB.US,D,20240606,000000,25.1741,25.2083,25.1741,25.179,61543.844968913,0
+SCYB.US,D,20240607,000000,25.0959,25.1302,25.0746,25.1203,53146.851223653,0
+SCYB.US,D,20240610,000000,25.1106,25.1349,25.0714,25.1302,59437.945245814,0
+SCYB.US,D,20240611,000000,25.1252,25.1741,25.1252,25.1594,49798.695784402,0
+SCYB.US,D,20240612,000000,25.3451,25.3451,25.2459,25.267,115687.36593518,0
+SCYB.US,D,20240613,000000,25.3304,25.3304,25.2376,25.2588,65800.668510258,0
+SCYB.US,D,20240614,000000,25.1691,25.1984,25.1472,25.1691,116978.73884604,0
+SCYB.US,D,20240617,000000,25.1302,25.2278,25.1191,25.2077,143428.34819621,0
+SCYB.US,D,20240618,000000,25.2278,25.2834,25.2132,25.2834,101443.37946991,0
+SCYB.US,D,20240620,000000,25.2278,25.2485,25.2034,25.2376,194483.62554522,0
+SCYB.US,D,20240621,000000,25.2425,25.2718,25.2278,25.2689,89604.088995541,0
+SCYB.US,D,20240624,000000,25.2816,25.3256,25.2572,25.2768,157602.75196897,0
+SCYB.US,D,20240625,000000,25.2914,25.306,25.2522,25.3012,86792.129598517,0
+SCYB.US,D,20240626,000000,25.223,25.2572,25.2181,25.2181,328420.07586413,0
+SCYB.US,D,20240627,000000,25.2132,25.2425,25.2131,25.2327,139325.01588832,0
+SCYB.US,D,20240628,000000,25.2816,25.3157,25.223,25.223,70290.798726465,0
+SCYB.US,D,20240701,000000,25.236,25.2458,25.1869,25.2063,278472.61663895,0
+SCYB.US,D,20240702,000000,25.2114,25.2605,25.1869,25.2458,128721.51413209,0
+SCYB.US,D,20240703,000000,25.2605,25.3539,25.2556,25.3441,169915.73636122,0
+SCYB.US,D,20240705,000000,25.3343,25.4276,25.3294,25.4031,216578.50634637,0
+SCYB.US,D,20240708,000000,25.3785,25.4227,25.3638,25.384,152982.97963248,0
+SCYB.US,D,20240709,000000,25.413,25.413,25.3589,25.4031,133502.16864601,0
+SCYB.US,D,20240710,000000,25.3834,25.4276,25.3834,25.3956,302154.0538139,0
+SCYB.US,D,20240711,000000,25.4866,25.5112,25.4736,25.4964,222507.00638853,0
+SCYB.US,D,20240712,000000,25.5014,25.5849,25.5014,25.5848,146743.09596298,0
+SCYB.US,D,20240715,000000,25.5996,25.5996,25.5308,25.5603,131312.30731907,0
+SCYB.US,D,20240716,000000,25.5996,25.6782,25.5652,25.6782,98761.52473261,0
+SCYB.US,D,20240717,000000,25.5652,25.6488,25.5652,25.6438,118537.43784957,0
+SCYB.US,D,20240718,000000,25.6586,25.6586,25.5701,25.6144,176306.22387663,0
+SCYB.US,D,20240719,000000,25.639,25.639,25.5774,25.5996,66713.43336153,0
+SCYB.US,D,20240722,000000,25.6734,25.7028,25.6368,25.6807,201111.08433454,0
+SCYB.US,D,20240723,000000,25.688,25.693,25.648,25.6782,83548.501109137,0
+SCYB.US,D,20240724,000000,25.6291,25.6832,25.6094,25.6144,118201.63197695,0
+SCYB.US,D,20240725,000000,25.5898,25.7122,25.5898,25.5996,100637.9672451,0
+SCYB.US,D,20240726,000000,25.7274,25.7274,25.6635,25.7028,109664.02206384,0
+SCYB.US,D,20240729,000000,25.752,25.752,25.6272,25.6586,299844.11644766,0
+SCYB.US,D,20240730,000000,25.6832,25.6832,25.6144,25.6625,136198.79156255,0
+SCYB.US,D,20240731,000000,25.752,25.7666,25.7008,25.7666,149278.93909807,0
+SCYB.US,D,20240801,000000,25.7961,25.7961,25.6972,25.7022,282555.07635169,0
+SCYB.US,D,20240802,000000,25.6972,25.6972,25.591,25.628,144776.96032329,0
+SCYB.US,D,20240805,000000,25.366,25.5082,25.3066,25.4846,267109.07200607,0
+SCYB.US,D,20240806,000000,25.5638,25.6527,25.4545,25.5538,7152527.5880026,0
+SCYB.US,D,20240807,000000,25.7269,25.7466,25.633,25.6527,228935.02878836,0
+SCYB.US,D,20240808,000000,25.7071,25.7416,25.6602,25.7219,202062.29859828,0
+SCYB.US,D,20240809,000000,25.7466,25.7466,25.6774,25.717,258002.48327323,0
+SCYB.US,D,20240812,000000,25.7071,25.7268,25.6923,25.6972,178055.85810931,0
+SCYB.US,D,20240813,000000,25.7219,25.8109,25.7219,25.7862,302329.84566582,0
+SCYB.US,D,20240814,000000,25.806,25.885,25.8022,25.8826,205749.83997099,0
+SCYB.US,D,20240815,000000,25.89,25.9296,25.8728,25.9197,315573.03456717,0
+SCYB.US,D,20240816,000000,25.9444,26.0037,25.9098,26.0037,166669.58801221,0
+SCYB.US,D,20240819,000000,26.0284,26.0531,25.9691,26.0482,176136.23289664,0
+SCYB.US,D,20240820,000000,26.073,26.073,25.9796,26.0111,159074.02144362,0
+SCYB.US,D,20240821,000000,26.068,26.0828,26.0197,26.068,175681.10573873,0
+SCYB.US,D,20240822,000000,26.1076,26.1076,26.0235,26.0433,139673.46779265,0
+SCYB.US,D,20240823,000000,26.1224,26.1718,26.073,26.162,164970.4466227,0
+SCYB.US,D,20240826,000000,26.1916,26.1916,26.1322,26.147,201069.11000036,0
+SCYB.US,D,20240827,000000,26.1422,26.1817,26.105,26.1422,267827.16152188,0
+SCYB.US,D,20240828,000000,26.1322,26.162,26.1175,26.1372,169473.1713049,0
+SCYB.US,D,20240829,000000,26.162,26.1718,26.1274,26.162,177050.53278718,0
+SCYB.US,D,20240830,000000,26.2014,26.2014,26.162,26.2014,188635.03604639,0
+SCYB.US,D,20240903,000000,26.1754,26.1754,26.066,26.0834,297683.87024284,0
+SCYB.US,D,20240904,000000,26.0908,26.2002,26.0908,26.1903,142778.61519504,0
+SCYB.US,D,20240905,000000,26.2052,26.2698,26.2027,26.2599,195009.64177146,0
+SCYB.US,D,20240906,000000,26.2698,26.2922,26.1828,26.23,161845.39337813,0
+SCYB.US,D,20240909,000000,26.2898,26.3072,26.2351,26.2997,165469.30797426,0
+SCYB.US,D,20240910,000000,26.3246,26.3246,26.2224,26.24,161028.90651573,0
+SCYB.US,D,20240911,000000,26.23,26.2997,26.1853,26.2997,111679.71657431,0
+SCYB.US,D,20240912,000000,26.2898,26.3345,26.2602,26.3146,284119.32864967,0
+SCYB.US,D,20240913,000000,26.3842,26.4016,26.3445,26.3792,212662.65083074,0
+SCYB.US,D,20240916,000000,26.3792,26.4588,26.3792,26.4488,282106.26621309,0
+SCYB.US,D,20240917,000000,26.5135,26.5135,26.4488,26.4688,196477.70928265,0
+SCYB.US,D,20240918,000000,26.4688,26.6201,26.4488,26.4836,347286.4526588,0
+SCYB.US,D,20240919,000000,26.6428,26.6428,26.5384,26.593,203112.16780243,0
+SCYB.US,D,20240920,000000,26.5782,26.593,26.5186,26.5732,278886.57294538,0
+SCYB.US,D,20240923,000000,26.5582,26.5831,26.5483,26.5582,212877.83332896,0
+SCYB.US,D,20240924,000000,26.5384,26.5881,26.526,26.5782,229885.2948936,0
+SCYB.US,D,20240925,000000,26.5881,26.5881,26.5234,26.5632,467324.09879001,0
+SCYB.US,D,20240926,000000,26.613,26.613,26.5234,26.5582,274518.56933673,0
+SCYB.US,D,20240927,000000,26.603,26.6278,26.5881,26.613,271998.72195107,0
+SCYB.US,D,20240930,000000,26.613,26.6328,26.5881,26.603,264791.11378651,0
+SCYB.US,D,20241001,000000,26.645,26.645,26.575,26.61,321354,0
+SCYB.US,D,20241002,000000,26.555,26.615,26.555,26.615,259248,0
+SCYB.US,D,20241003,000000,26.6,26.6,26.525,26.56,414814,0
+SCYB.US,D,20241004,000000,26.57,26.57,26.5032,26.52,358880,0
+SCYB.US,D,20241007,000000,26.545,26.545,26.405,26.415,494814,0
+SCYB.US,D,20241008,000000,26.505,26.505,26.4125,26.465,292654,0
+SCYB.US,D,20241009,000000,26.485,26.485,26.435,26.46,205658,0
+SCYB.US,D,20241010,000000,26.455,26.4566,26.405,26.45,202858,0
+SCYB.US,D,20241011,000000,26.52,26.57,26.455,26.57,159868,0
+SCYB.US,D,20241014,000000,26.55,26.55,26.4408,26.525,199692,0
+SCYB.US,D,20241015,000000,26.51,26.56,26.5,26.51,215875,0
+SCYB.US,D,20241016,000000,26.51,26.59,26.51,26.55,230140,0
+SCYB.US,D,20241017,000000,26.58,26.58,26.485,26.54,194666,0
+SCYB.US,D,20241018,000000,26.59,26.59,26.53,26.59,177661,0
+SCYB.US,D,20241021,000000,26.58,26.5851,26.4699,26.5,307526,0
+SCYB.US,D,20241022,000000,26.52,26.52,26.4101,26.44,396178,0
+SCYB.US,D,20241023,000000,26.44,26.44,26.33,26.38,371609,0
+SCYB.US,D,20241024,000000,26.41,26.48,26.4,26.48,139199,0
+SCYB.US,D,20241025,000000,26.45,26.52,26.39,26.39,450233,0
+SCYB.US,D,20241028,000000,26.48,26.4873,26.44,26.48,238464,0
+SCYB.US,D,20241029,000000,26.48,26.48,26.39,26.48,242387,0
+SCYB.US,D,20241030,000000,26.57,26.57,26.44,26.46,198404,0
+SCYB.US,D,20241031,000000,26.45,26.45,26.38,26.39,182909,0
+SCYB.US,D,20241101,000000,26.36,26.36,26.22,26.23,268816,0
+SCYB.US,D,20241104,000000,26.32,26.33,26.2371,26.26,308554,0
+SCYB.US,D,20241105,000000,26.28,26.3646,26.2599,26.35,349235,0
+SCYB.US,D,20241106,000000,26.38,26.4,26.305,26.4,319507,0
+SCYB.US,D,20241107,000000,26.38,26.52,26.38,26.52,264532,0
+SCYB.US,D,20241108,000000,26.55,26.56,26.5101,26.56,339826,0
+SCYB.US,D,20241111,000000,26.57,26.57,26.53,26.55,384961,0
+SCYB.US,D,20241112,000000,26.53,26.55,26.39,26.41,726603,0
+SCYB.US,D,20241113,000000,26.47,26.4851,26.41,26.43,410279,0
+SCYB.US,D,20241114,000000,26.46,26.49,26.371,26.39,381916,0
+SCYB.US,D,20241115,000000,26.37,26.38,26.315,26.37,451410,0
+SCYB.US,D,20241118,000000,26.4,26.43,26.36,26.43,505763,0
+SCYB.US,D,20241119,000000,26.43,26.47,26.38,26.46,231367,0
+SCYB.US,D,20241120,000000,26.46,26.47,26.4101,26.43,231360,0
+SCYB.US,D,20241121,000000,26.47,26.495,26.43,26.44,308041,0
+SCYB.US,D,20241122,000000,26.46,26.48,26.43,26.45,358199,0
+SCYB.US,D,20241125,000000,26.5401,26.5799,26.53,26.55,374150,0
+SCYB.US,D,20241126,000000,26.55,26.57,26.4708,26.5,233371,0
+SCYB.US,D,20241127,000000,26.52,26.58,26.52,26.58,350855,0
+SCYB.US,D,20241129,000000,26.59,26.67,26.58,26.65,296221,0
+SCYB.US,D,20241202,000000,26.54,26.66,26.445,26.48,490873,0
+SCYB.US,D,20241203,000000,26.49,26.51,26.46,26.47,261860,0
+SCYB.US,D,20241204,000000,26.5,26.5452,26.48,26.52,319196,0
+SCYB.US,D,20241205,000000,26.52,26.54,26.5,26.52,214015,0
+SCYB.US,D,20241206,000000,26.55,26.59,26.54,26.57,340817,0
+SCYB.US,D,20241209,000000,26.5488,26.56,26.5109,26.53,319372,0
+SCYB.US,D,20241210,000000,26.51,26.56,26.5089,26.54,318939,0
+SCYB.US,D,20241211,000000,26.57,26.6,26.53,26.54,368341,0
+SCYB.US,D,20241212,000000,26.53,26.54,26.46,26.47,328125,0
+SCYB.US,D,20241213,000000,26.5,26.5,26.38,26.38,459784,0
+SCYB.US,D,20241216,000000,26.4296,26.48,26.4005,26.45,536348,0
+SCYB.US,D,20241217,000000,26.44,26.46,26.39,26.4,390226,0
+SCYB.US,D,20241218,000000,26.41,26.45,26.1201,26.14,1122051,0
+SCYB.US,D,20241219,000000,26.26,26.26,26.09,26.1,1102530,0
+SCYB.US,D,20241220,000000,25.9899,26.1298,25.98,26.11,422846,0
+SCYB.US,D,20241223,000000,26.12,26.1249,26.04,26.04,406605,0
+SCYB.US,D,20241224,000000,26.0301,26.12,26.03,26.12,266612,0
+SCYB.US,D,20241226,000000,26.0845,26.17,26.055,26.17,181336,0
+SCYB.US,D,20241227,000000,26.15,26.17,26.09,26.12,371260,0
+SCYB.US,D,20241230,000000,26.1,26.1561,26.0701,26.13,410150,0
+SCYB.US,D,20241231,000000,26.16,26.18,26.1,26.16,306256,0
+SCYB.US,D,20250102,000000,26.18,26.27,26.1575,26.22,520866,0
+SCYB.US,D,20250103,000000,26.24,26.27,26.22,26.26,242274,0
+SCYB.US,D,20250106,000000,26.27,26.305,26.26,26.26,294799,0
+SCYB.US,D,20250107,000000,26.3,26.3191,26.1801,26.19,248359,0
+SCYB.US,D,20250108,000000,26.17,26.23,26.16,26.22,247872,0
+SCYB.US,D,20250110,000000,26.16,26.18,26.0835,26.1,501995,0
+SCYB.US,D,20250113,000000,26.08,26.09,26.04,26.08,467260,0
+SCYB.US,D,20250114,000000,26.105,26.13,26.08,26.1,221689,0
+SCYB.US,D,20250115,000000,26.22,26.32,26.22,26.31,226798,0
+SCYB.US,D,20250116,000000,26.325,26.3699,26.2806,26.36,207088,0
+SCYB.US,D,20250117,000000,26.39,26.4,26.355,26.39,347593,0
+SCYB.US,D,20250121,000000,26.4201,26.47,26.4201,26.47,359696,0
+SCYB.US,D,20250122,000000,26.47,26.48,26.42,26.43,327367,0
+SCYB.US,D,20250123,000000,26.45,26.46,26.39,26.46,285473,0
+SCYB.US,D,20250124,000000,26.455,26.5199,26.45,26.48,307998,0
+SCYB.US,D,20250127,000000,26.47,26.525,26.43,26.51,343989,0
+SCYB.US,D,20250128,000000,26.49,26.515,26.465,26.5,291120,0
+SCYB.US,D,20250129,000000,26.52,26.53,26.4448,26.49,399887,0
+SCYB.US,D,20250130,000000,26.56,26.59,26.5,26.53,293024,0
+SCYB.US,D,20250131,000000,26.54,26.57,26.46,26.49,446778,0
+SCYB.US,D,20250203,000000,26.26,26.3299,26.22,26.29,436247,0
+SCYB.US,D,20250204,000000,26.3,26.37,26.27,26.36,619760,0
+SCYB.US,D,20250205,000000,26.38,26.46,26.3635,26.46,267531,0
+SCYB.US,D,20250206,000000,26.46,26.48,26.37,26.4,369605,0
+SCYB.US,D,20250207,000000,26.38,26.38,26.3101,26.33,301324,0
+SCYB.US,D,20250210,000000,26.38,26.4,26.355,26.39,394720,0
+SCYB.US,D,20250211,000000,26.36,26.3719,26.325,26.35,439516,0
+SCYB.US,D,20250212,000000,26.31,26.33,26.24,26.32,510571,0
+SCYB.US,D,20250213,000000,26.34,26.41,26.315,26.39,595194,0
+SCYB.US,D,20250214,000000,26.4,26.48,26.4,26.45,355502,0
+SCYB.US,D,20250218,000000,26.45,26.45,26.4026,26.41,530035,0
+SCYB.US,D,20250219,000000,26.43,26.44,26.38,26.41,481343,0
+SCYB.US,D,20250220,000000,26.43,26.45,26.4035,26.44,263006,0
+SCYB.US,D,20250221,000000,26.45,26.47,26.4,26.41,571643,0
+SCYB.US,D,20250224,000000,26.42,26.47,26.4,26.44,549669,0
+SCYB.US,D,20250225,000000,26.49,26.51,26.47,26.51,634356,0
+SCYB.US,D,20250226,000000,26.505,26.55,26.505,26.52,362828,0
+SCYB.US,D,20250227,000000,26.55,26.55,26.47,26.47,663041,0
+SCYB.US,D,20250228,000000,26.51,26.56,26.485,26.54,580221,0
+SCYB.US,D,20250303,000000,26.42,26.52,26.3201,26.34,1015257,0
+SCYB.US,D,20250304,000000,26.35,26.48,26.24,26.33,1117323,0
+SCYB.US,D,20250305,000000,26.33,26.345,26.26,26.26,777916,0
+SCYB.US,D,20250306,000000,26.26,26.32,26.2201,26.24,674154,0
+SCYB.US,D,20250307,000000,26.2553,26.31,26.2432,26.27,496001,0
+SCYB.US,D,20250310,000000,26.25,26.29,26.17,26.17,627131,0
+SCYB.US,D,20250311,000000,26.1968,26.23,26.0721,26.1,414905,0
+SCYB.US,D,20250312,000000,26.1868,26.19,26.1,26.12,402451,0
+SCYB.US,D,20250313,000000,26.11,26.11,25.955,25.98,638780,0
+SCYB.US,D,20250314,000000,26.045,26.1299,26.0101,26.08,404502,0
+SCYB.US,D,20250317,000000,26.11,26.1766,26.1,26.17,501802,0
+SCYB.US,D,20250318,000000,26.15,26.17,26.105,26.12,549813,0
+SCYB.US,D,20250319,000000,26.114,26.2955,26.11,26.27,259703,0
+SCYB.US,D,20250320,000000,26.2799,26.305,26.215,26.22,511432,0
+SCYB.US,D,20250321,000000,26.21,26.25,26.15,26.25,566434,0
+SCYB.US,D,20250324,000000,26.26,26.31,26.26,26.31,435168,0
+SCYB.US,D,20250325,000000,26.3391,26.3391,26.26,26.26,523728,0
+SCYB.US,D,20250326,000000,26.29,26.29,26.115,26.17,383746,0
+SCYB.US,D,20250327,000000,26.17,26.19,26.1,26.1,401071,0
+SCYB.US,D,20250328,000000,26.1102,26.12,26.025,26.1,284973,0
+SCYB.US,D,20250331,000000,26,26.11,25.98,26.11,877461,0
+SCYB.US,D,20250401,000000,25.98,26.02,25.9115,25.99,489044,0
+SCYB.US,D,20250402,000000,25.98,26.06,25.95,26.05,227214,0
+SCYB.US,D,20250403,000000,25.8,25.9,25.67,25.76,442487,0
+SCYB.US,D,20250404,000000,25.36,25.49,25.125,25.28,1801275,0
+SCYB.US,D,20250407,000000,24.94,25.4999,24.73,25.07,1077174,0
+SCYB.US,D,20250408,000000,25.39,25.42,24.8517,24.95,410267,0
+SCYB.US,D,20250409,000000,24.825,25.615,24.75,25.61,998732,0
+SCYB.US,D,20250410,000000,25.42,25.42,25.07,25.17,432971,0
+SCYB.US,D,20250411,000000,25.1,25.4293,25.01,25.25,224173,0
+SCYB.US,D,20250414,000000,25.455,25.5,25.3304,25.42,229405,0
+SCYB.US,D,20250415,000000,25.476,25.5567,25.44,25.52,342365,0
+SCYB.US,D,20250416,000000,25.52,25.58,25.42,25.49,792252,0
+SCYB.US,D,20250417,000000,25.58,25.6636,25.55,25.62,433355,0
+SCYB.US,D,20250421,000000,25.564,25.5642,25.4383,25.51,292675,0
+SCYB.US,D,20250422,000000,25.6,25.65,25.55,25.58,218618,0
+SCYB.US,D,20250423,000000,25.85,25.916,25.7017,25.73,235048,0
+SCYB.US,D,20250424,000000,25.8399,25.9483,25.76,25.92,208071,0
+SCYB.US,D,20250425,000000,25.89,26.0199,25.86,25.99,373352,0
+SCYB.US,D,20250428,000000,26.05,26.09,25.9105,26.01,974706,0
+SCYB.US,D,20250429,000000,25.99,26.07,25.95,26.07,209951,0
+SCYB.US,D,20250430,000000,25.96,25.99,25.88,25.97,1640290,0
+SCYB.US,D,20250501,000000,25.8,25.8395,25.76,25.77,428044,0
+SCYB.US,D,20250502,000000,25.85,25.895,25.82,25.87,366399,0
+SCYB.US,D,20250505,000000,25.84,25.89,25.81,25.87,264482,0
+SCYB.US,D,20250506,000000,25.815,25.8499,25.785,25.84,292788,0
+SCYB.US,D,20250507,000000,25.88,25.88,25.82,25.85,386039,0
+SCYB.US,D,20250508,000000,25.89,25.91,25.82,25.82,287958,0
+SCYB.US,D,20250509,000000,25.905,25.905,25.85,25.86,291152,0
+SCYB.US,D,20250512,000000,26.08,26.14,26.02,26.14,466809,0
+SCYB.US,D,20250513,000000,26.1124,26.19,26.1124,26.17,321524,0
+SCYB.US,D,20250514,000000,26.18,26.2,26.07,26.1,304659,0
+SCYB.US,D,20250515,000000,26.07,26.14,26.04,26.12,307031,0
+SCYB.US,D,20250516,000000,26.16,26.2,26.12,26.13,264688,0
+SCYB.US,D,20250519,000000,26.08,26.17,26.05,26.17,303745,0
+SCYB.US,D,20250520,000000,26.11,26.15,26.1,26.15,208546,0
+SCYB.US,D,20250521,000000,26.06,26.1,25.96,25.96,360087,0
+SCYB.US,D,20250522,000000,25.97,26.04,25.94,26.02,338584,0
+SCYB.US,D,20250523,000000,25.99,26.01,25.94,25.99,230410,0
+SCYB.US,D,20250527,000000,26.1073,26.16,26.06,26.16,452012,0
+SCYB.US,D,20250528,000000,26.14,26.16,26.1036,26.14,432759,0
+SCYB.US,D,20250529,000000,26.19,26.205,26.1648,26.19,291381,0
+SCYB.US,D,20250530,000000,26.17,26.22,26.1501,26.18,510293,0
+SCYB.US,D,20250602,000000,26.03,26.06,25.965,26.01,293771,0
+SCYB.US,D,20250603,000000,26.05,26.1,26.03,26.1,300441,0
+SCYB.US,D,20250604,000000,26.12,26.15,26.1,26.145,193533,0
+SCYB.US,D,20250605,000000,26.14,26.17,26.08,26.08,331469,0
+SCYB.US,D,20250606,000000,26.11,26.11,26.08,26.09,252144,0
+SCYB.US,D,20250609,000000,26.09,26.13,26.08,26.11,328917,0
+SCYB.US,D,20250610,000000,26.13,26.18,26.105,26.18,360478,0
+SCYB.US,D,20250611,000000,26.2,26.2065,26.16,26.17,239078,0
+SCYB.US,D,20250612,000000,26.17,26.1858,26.1508,26.18,241314,0
+SCYB.US,D,20250613,000000,26.14,26.16,26.11,26.11,338836,0
+SCYB.US,D,20250616,000000,26.17,26.2,26.1524,26.19,307814,0
+SCYB.US,D,20250617,000000,26.1855,26.1855,26.145,26.17,378432,0
+SCYB.US,D,20250618,000000,26.18,26.24,26.155,26.2,372004,0
+SCYB.US,D,20250620,000000,26.205,26.28,26.2,26.27,403982,0
+SCYB.US,D,20250623,000000,26.26,26.33,26.25,26.33,559709,0
+SCYB.US,D,20250624,000000,26.33,26.42,26.33,26.38,378852,0
+SCYB.US,D,20250625,000000,26.41,26.42,26.36,26.38,282640,0
+SCYB.US,D,20250626,000000,26.444,26.47,26.4,26.47,269439,0
+SCYB.US,D,20250627,000000,26.48,26.49,26.4301,26.45,322980,0
+SCYB.US,D,20250630,000000,26.5,26.54,26.485,26.54,1151172,0
+SCYB.US,D,20250701,000000,26.4305,26.4305,26.34,26.38,400493,0
+SCYB.US,D,20250702,000000,26.37,26.41,26.33,26.405,270670,0
+SCYB.US,D,20250703,000000,26.41,26.43,26.38,26.43,309919,0
+SCYB.US,D,20250707,000000,26.45,26.5358,26.33,26.38,642918,0
+SCYB.US,D,20250708,000000,26.365,26.365,26.29,26.29,461553,0
+SCYB.US,D,20250709,000000,26.33,26.3999,26.3001,26.37,372657,0
+SCYB.US,D,20250710,000000,26.39,26.4,26.35,26.35,580638,0
+SCYB.US,D,20250711,000000,26.3924,26.3924,26.29,26.31,446592,0
+SCYB.US,D,20250714,000000,26.31,26.34,26.285,26.34,423878,0
+SCYB.US,D,20250715,000000,26.35,26.358,26.2531,26.27,812907,0
+SCYB.US,D,20250716,000000,26.29,26.33,26.2333,26.33,700684,0
+SCYB.US,D,20250717,000000,26.31,26.36,26.31,26.36,530861,0
+SCYB.US,D,20250718,000000,26.37,26.395,26.365,26.39,443866,0
+SCYB.US,D,20250721,000000,26.4,26.45,26.4,26.44,477428,0
+SCYB.US,D,20250722,000000,26.44,26.4673,26.4112,26.46,374010,0
+SCYB.US,D,20250723,000000,26.46,26.49,26.45,26.49,302153,0
+SCYB.US,D,20250724,000000,26.46,26.47,26.44,26.44,554626,0
+SCYB.US,D,20250725,000000,26.46,26.5,26.44,26.49,766328,0
+SCYB.US,D,20250728,000000,26.48,26.49,26.44,26.47,898527,0
+SCYB.US,D,20250729,000000,26.48,26.5,26.45,26.47,676057,0
+SCYB.US,D,20250730,000000,26.46,26.48,26.38,26.45,733008,0
+SCYB.US,D,20250731,000000,26.47,26.47,26.41,26.43,1056703,0
+SCYB.US,D,20250801,000000,26.28,26.3,26.23,26.26,733193,0
+SCYB.US,D,20250804,000000,26.3536,26.36,26.3,26.36,715052,0
+SCYB.US,D,20250805,000000,26.36,26.45,26.32,26.4,439665,0
+SCYB.US,D,20250806,000000,26.38,26.4,26.34,26.38,613464,0
+SCYB.US,D,20250807,000000,26.41,26.42,26.3528,26.37,806046,0
+SCYB.US,D,20250808,000000,26.4,26.4,26.35,26.39,657588,0
+SCYB.US,D,20250811,000000,26.39,26.4,26.36,26.39,723843,0
+SCYB.US,D,20250812,000000,26.38,26.43,26.37,26.42,602774,0
+SCYB.US,D,20250813,000000,26.45,26.5,26.4497,26.49,613753,0
+SCYB.US,D,20250814,000000,26.47,26.47,26.41,26.44,446764,0
+SCYB.US,D,20250815,000000,26.46,26.46,26.41,26.45,539226,0
+SCYB.US,D,20250818,000000,26.45,26.472,26.4235,26.45,744336,0
+SCYB.US,D,20250819,000000,26.45,26.45,26.4119,26.42,448125,0
+SCYB.US,D,20250820,000000,26.44,26.44,26.39,26.41,512253,0
+SCYB.US,D,20250821,000000,26.41,26.41,26.355,26.39,733321,0
+SCYB.US,D,20250822,000000,26.4499,26.59,26.405,26.59,1058612,0
+SCYB.US,D,20250825,000000,26.58,26.6,26.54,26.56,762008,0
+SCYB.US,D,20250826,000000,26.57,26.6,26.55,26.59,615861,0
+SCYB.US,D,20250827,000000,26.59,26.64,26.58,26.61,868337,0
+SCYB.US,D,20250828,000000,26.62,26.65,26.61,26.65,776143,0
+SCYB.US,D,20250829,000000,26.66,26.66,26.57,26.57,1273205,0
+SCYB.US,D,20250902,000000,26.44,26.47,26.3301,26.41,917836,0
+SCYB.US,D,20250903,000000,26.42,26.49,26.41,26.48,7694259,0
+SCYB.US,D,20250904,000000,26.53,26.57,26.49,26.57,689026,0
+SCYB.US,D,20250905,000000,26.61,26.6398,26.56,26.58,1109243,0
+SCYB.US,D,20250908,000000,26.61,26.62,26.57,26.57,774831,0
+SCYB.US,D,20250909,000000,26.59,26.59,26.51,26.55,953350,0
+SCYB.US,D,20250910,000000,26.57,26.6,26.55,26.57,734156,0
+SCYB.US,D,20250911,000000,26.6,26.65,26.57,26.64,754394,0
+SCYB.US,D,20250912,000000,26.66,26.66,26.62,26.62,592256,0
+SCYB.US,D,20250915,000000,26.67,26.71,26.66,26.7,581137,0
+SCYB.US,D,20250916,000000,26.71,26.73,26.66,26.67,695301,0
+SCYB.US,D,20250917,000000,26.71,26.72,26.625,26.65,701070,0
+SCYB.US,D,20250918,000000,26.7,26.73,26.665,26.72,655120,0
+SCYB.US,D,20250919,000000,26.73,26.74,26.7,26.72,612668,0
+SCYB.US,D,20250922,000000,26.7399,26.75,26.7,26.73,568341,0
+SCYB.US,D,20250923,000000,26.77,26.78,26.71,26.75,682246,0
+SCYB.US,D,20250924,000000,26.73,26.75,26.68,26.71,625831,0
+SCYB.US,D,20250925,000000,26.68,26.68,26.61,26.63,499558,0
+SCYB.US,D,20250926,000000,26.65,26.68,26.6329,26.66,470371,0
+SCYB.US,D,20250929,000000,26.7434,26.7434,26.69,26.73,721316,0
+SCYB.US,D,20250930,000000,26.74,26.74,26.69,26.73,1468310,0
+SCYB.US,D,20251001,000000,26.58,26.61,26.55,26.61,870417,0
+SCYB.US,D,20251002,000000,26.62,26.62,26.57,26.59,917790,0
+SCYB.US,D,20251003,000000,26.605,26.6199,26.56,26.56,788599,0
+SCYB.US,D,20251006,000000,26.58,26.5904,26.56,26.56,641276,0
+SCYB.US,D,20251007,000000,26.59,26.59,26.55,26.57,781529,0
+SCYB.US,D,20251008,000000,26.57,26.5736,26.51,26.52,1003476,0
+SCYB.US,D,20251009,000000,26.52,26.52,26.39,26.45,661987,0
+SCYB.US,D,20251010,000000,26.4996,26.4996,26.27,26.27,727992,0
+SCYB.US,D,20251013,000000,26.395,26.45,26.35,26.45,636229,0
+SCYB.US,D,20251014,000000,26.38,26.4866,26.32,26.47,574120,0
+SCYB.US,D,20251015,000000,26.53,26.58,26.495,26.58,706762,0
+SCYB.US,D,20251016,000000,26.5781,26.5799,26.4535,26.49,558001,0
+SCYB.US,D,20251017,000000,26.48,26.55,26.45,26.55,479712,0
+SCYB.US,D,20251020,000000,26.57,26.59,26.55,26.59,522911,0
+SCYB.US,D,20251021,000000,26.58,26.6,26.54,26.55,647033,0
+SCYB.US,D,20251022,000000,26.55,26.57,26.48,26.53,861820,0
+SCYB.US,D,20251023,000000,26.53,26.58,26.52,26.58,670747,0
+SCYB.US,D,20251024,000000,26.6102,26.65,26.61,26.63,780032,0
+SCYB.US,D,20251027,000000,26.68,26.72,26.66,26.71,684393,0
+SCYB.US,D,20251028,000000,26.72,26.72,26.68,26.7,775723,0
+SCYB.US,D,20251029,000000,26.71,26.71,26.58,26.61,781712,0
+SCYB.US,D,20251030,000000,26.55,26.6,26.5431,26.57,732862,0
+SCYB.US,D,20251031,000000,26.61,26.61,26.51,26.51,1414046,0
+SCYB.US,D,20251103,000000,26.44,26.47,26.31,26.32,687777,0
+SCYB.US,D,20251104,000000,26.255,26.33,26.24,26.31,782538,0
+SCYB.US,D,20251105,000000,26.32,26.35,26.31,26.33,750925,0
+SCYB.US,D,20251106,000000,26.39,26.39,26.3,26.35,551123,0
+SCYB.US,D,20251107,000000,26.33,26.37,26.28,26.35,880777,0
+SCYB.US,D,20251110,000000,26.4,26.46,26.39,26.44,643239,0
+SCYB.US,D,20251111,000000,26.46,26.49,26.45,26.47,511202,0
+SCYB.US,D,20251112,000000,26.5,26.51,26.42,26.43,888628,0
+SCYB.US,D,20251113,000000,26.4,26.42,26.3,26.32,778634,0
+SCYB.US,D,20251114,000000,26.29,26.38,26.28,26.33,869872,0
+SCYB.US,D,20251117,000000,26.3304,26.345,26.27,26.31,970948,0
+SCYB.US,D,20251118,000000,26.26,26.32,26.25,26.295,1102980,0
+SCYB.US,D,20251119,000000,26.32,26.3482,26.29,26.295,847212,0
+SCYB.US,D,20251120,000000,26.3925,26.4199,26.29,26.29,1115807,0
+SCYB.US,D,20251121,000000,26.38,26.39,26.305,26.39,622196,0
+SCYB.US,D,20251124,000000,26.42,26.46,26.4,26.46,604466,0
+SCYB.US,D,20251125,000000,26.45,26.56,26.44,26.55,1031048,0
+SCYB.US,D,20251126,000000,26.55,26.59,26.53,26.58,1026407,0
+SCYB.US,D,20251128,000000,26.61,26.615,26.58,26.58,492590,0
+SCYB.US,D,20251201,000000,26.38,26.43,26.37,26.43,718898,0
+SCYB.US,D,20251202,000000,26.43,26.45,26.4,26.445,721585,0
+SCYB.US,D,20251203,000000,26.46,26.51,26.4501,26.485,847477,0
+SCYB.US,D,20251204,000000,26.5146,26.5146,26.44,26.51,761895,0
+SCYB.US,D,20251205,000000,26.5,26.51,26.46,26.5,904051,0
+SCYB.US,D,20251208,000000,26.54,26.54,26.41,26.45,987103,0
+SCYB.US,D,20251209,000000,26.47,26.47,26.4,26.41,630605,0
+SCYB.US,D,20251210,000000,26.41,26.505,26.3701,26.48,755150,0
+SCYB.US,D,20251211,000000,26.4953,26.5,26.47,26.5,840072,0
+SCYB.US,D,20251212,000000,26.46,26.48,26.42,26.45,744888,0
+SCYB.US,D,20251215,000000,26.5,26.5,26.44,26.47,880597,0
+SCYB.US,D,20251216,000000,26.47,26.4799,26.425,26.47,882265,0
+SCYB.US,D,20251217,000000,26.49,26.49,26.41,26.44,764517,0
+SCYB.US,D,20251218,000000,26.485,26.51,26.4632,26.51,842501,0
+SCYB.US,D,20251219,000000,26.35,26.38,26.34,26.35,1057248,0
+SCYB.US,D,20251222,000000,26.37,26.38,26.33,26.38,925011,0
+SCYB.US,D,20251223,000000,26.36,26.39,26.35,26.39,587368,0
+SCYB.US,D,20251224,000000,26.4,26.45,26.395,26.44,685284,0
+SCYB.US,D,20251226,000000,26.44,26.4714,26.42,26.42,745469,0
+SCYB.US,D,20251229,000000,26.42,26.44,26.4,26.43,880066,0
+SCYB.US,D,20251230,000000,26.45,26.47,26.43,26.47,738727,0
+SCYB.US,D,20251231,000000,26.47,26.48,26.42,26.42,1219472,0
+SCYB.US,D,20260102,000000,26.46,26.47,26.42,26.45,735915,0
+SCYB.US,D,20260105,000000,26.46,26.5299,26.45,26.52,1120880,0
+SCYB.US,D,20260106,000000,26.53,26.54,26.493,26.54,1286335,0
+SCYB.US,D,20260107,000000,26.56,26.58,26.52,26.54,1312431,0
+SCYB.US,D,20260108,000000,26.5436,26.55,26.51,26.54,1205281,0
+SCYB.US,D,20260109,000000,26.58,26.58,26.55,26.57,984217,0
+SCYB.US,D,20260112,000000,26.53,26.57,26.53,26.57,1087864,0
+SCYB.US,D,20260113,000000,26.57,26.59,26.56,26.59,1887696,0
+SCYB.US,D,20260114,000000,26.56,26.59,26.5446,26.58,909196,0
+SCYB.US,D,20260115,000000,26.6,26.62,26.57,26.58,726552,0
+SCYB.US,D,20260116,000000,26.61,26.62,26.58,26.6,1158889,0
+SCYB.US,D,20260120,000000,26.48,26.5598,26.48,26.54,1266373,0
+SCYB.US,D,20260121,000000,26.57,26.62,26.56,26.61,1215825,0
+SCYB.US,D,20260122,000000,26.63,26.65,26.605,26.61,748490,0
+SCYB.US,D,20260123,000000,26.63,26.65,26.574,26.6,1303050,0
+SCYB.US,D,20260126,000000,26.63,26.64,26.6,26.62,1112231,0
+SCYB.US,D,20260127,000000,26.6299,26.64,26.61,26.63,1089121,0
+SCYB.US,D,20260128,000000,26.6326,26.64,26.58,26.58,846205,0
+SCYB.US,D,20260129,000000,26.6,26.6,26.54,26.58,1208827,0
+SCYB.US,D,20260130,000000,26.6199,26.63,26.55,26.62,1627597,0
+SCYB.US,D,20260202,000000,26.45,26.49,26.44,26.48,1078228,0
+SCYB.US,D,20260203,000000,26.48,26.49,26.39,26.45,2006761,0
+SCYB.US,D,20260204,000000,26.47,26.47,26.39,26.42,1111227,0
+SCYB.US,D,20260205,000000,26.4,26.42,26.37,26.4,1275443,0
+SCYB.US,D,20260206,000000,26.43,26.47,26.42,26.46,1010805,0
+SCYB.US,D,20260209,000000,26.47,26.51,26.47,26.51,1654961,0
+SCYB.US,D,20260210,000000,26.5299,26.55,26.49,26.49,1081695,0
+SCYB.US,D,20260211,000000,26.52,26.52,26.46,26.5,1223424,0
+SCYB.US,D,20260212,000000,26.5,26.53,26.46,26.47,1210003,0
+SCYB.US,D,20260213,000000,26.5,26.52,26.4701,26.49,874232,0
+SCYB.US,D,20260217,000000,26.495,26.5052,26.46,26.47,1187680,0
+SCYB.US,D,20260218,000000,26.49,26.54,26.49,26.52,1113747,0
diff --git a/daily/us/nyse etfs/1/seim.us.txt b/daily/us/nyse etfs/1/seim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..63fd73786dab1ef7c8b68ba62314852bd9adb896
--- /dev/null
+++ b/daily/us/nyse etfs/1/seim.us.txt	
@@ -0,0 +1,941 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEIM.US,D,20220519,000000,24.9028,24.9028,24.816,24.816,41496.723720716,0
+SEIM.US,D,20220520,000000,24.6098,24.6098,24.6098,24.6098,53.355806821881,0
+SEIM.US,D,20220523,000000,25.0856,25.0856,25.0856,25.0856,46.308813468048,0
+SEIM.US,D,20220524,000000,24.7241,24.8726,24.5849,24.8726,1661.0770048322,0
+SEIM.US,D,20220525,000000,24.883,25.2803,24.883,25.2447,583.89373503191,0
+SEIM.US,D,20220526,000000,25.613,25.78,25.613,25.78,104.69818697124,0
+SEIM.US,D,20220527,000000,26.2736,26.4468,26.2736,26.4468,554.69904828031,0
+SEIM.US,D,20220531,000000,26.3049,26.3049,26.3049,26.3049,100.67133362619,0
+SEIM.US,D,20220601,000000,26.1235,26.1235,26.1235,26.1235,1.0067133362619,0
+SEIM.US,D,20220602,000000,26.6416,26.6416,26.6416,26.6416,167.11441381948,0
+SEIM.US,D,20220603,000000,26.3687,26.3687,26.3687,26.3687,79.530353564691,0
+SEIM.US,D,20220606,000000,26.482,26.482,26.482,26.482,1.0067133362619,0
+SEIM.US,D,20220607,000000,26.3332,26.7604,26.3332,26.7604,252.68504740174,0
+SEIM.US,D,20220608,000000,26.3921,26.3921,26.3921,26.3921,18.120840052714,0
+SEIM.US,D,20220609,000000,26.3233,26.3332,25.8201,25.8201,6558.7373857464,0
+SEIM.US,D,20220610,000000,25.3002,25.3002,25.0982,25.0982,388.5913477971,0
+SEIM.US,D,20220613,000000,24.1578,24.1578,23.8797,23.8922,543.62520158143,0
+SEIM.US,D,20220614,000000,24.1131,24.1131,23.9791,24.004,3252.6907894622,0
+SEIM.US,D,20220615,000000,24.2273,24.3267,24.0088,24.2472,2690.9447478281,0
+SEIM.US,D,20220616,000000,23.0155,23.1595,22.9957,23.1038,1100.3376765343,0
+SEIM.US,D,20220617,000000,25.1313,25.1313,22.926,23.0205,2859.0658749838,0
+SEIM.US,D,20220621,000000,23.4625,23.7505,23.4625,23.6643,5135.244728272,0
+SEIM.US,D,20220622,000000,23.2341,23.4625,23.2341,23.3983,6499.3412989069,0
+SEIM.US,D,20220623,000000,23.4426,23.5022,23.1247,23.2946,180741.28553912,0
+SEIM.US,D,20220624,000000,23.6015,23.9889,23.6015,23.9492,5883.2327371146,0
+SEIM.US,D,20220627,000000,24.1678,24.2273,24.0088,24.1434,5535.9166361043,0
+SEIM.US,D,20220628,000000,24.6942,24.6942,23.83,23.8331,19589.634810321,0
+SEIM.US,D,20220629,000000,23.9393,23.9393,23.5817,23.6302,8815.7886856456,0
+SEIM.US,D,20220630,000000,23.2837,23.7009,23.2837,23.399,2760.4079680302,0
+SEIM.US,D,20220701,000000,23.1645,23.6115,23.1546,23.5718,4248.3302790253,0
+SEIM.US,D,20220705,000000,23.2033,23.4141,23.2033,23.4141,606.517421868,0
+SEIM.US,D,20220706,000000,23.522,23.5618,23.1236,23.4553,9168.05308221,0
+SEIM.US,D,20220707,000000,23.8506,24.0498,23.8307,23.9502,8463.127204476,0
+SEIM.US,D,20220708,000000,23.9004,24.0796,23.8904,24.0344,3375.008369037,0
+SEIM.US,D,20220711,000000,23.8805,23.8805,23.7697,23.7697,1310.439131685,0
+SEIM.US,D,20220712,000000,23.5362,23.5362,23.5362,23.5362,28.116701676,0
+SEIM.US,D,20220713,000000,23.5718,23.6016,23.4722,23.5063,2512.428128334,0
+SEIM.US,D,20220714,000000,23.3626,23.3924,23.3626,23.3924,3336.849988191,0
+SEIM.US,D,20220715,000000,23.6215,23.7012,23.6215,23.6815,6675.708312216,0
+SEIM.US,D,20220718,000000,23.8904,24.0199,23.6098,23.6098,3311.745790266,0
+SEIM.US,D,20220719,000000,24.1693,24.3297,24.1693,24.3297,2740.374245493,0
+SEIM.US,D,20220720,000000,24.3286,24.5477,24.3286,24.5469,1435.96012131,0
+SEIM.US,D,20220721,000000,24.6348,24.6348,24.6348,24.6348,96.400120032,0
+SEIM.US,D,20220722,000000,24.6373,24.6373,24.3286,24.3433,4515.743122749,0
+SEIM.US,D,20220725,000000,24.478,24.5612,24.478,24.5612,1551.439431765,0
+SEIM.US,D,20220726,000000,24.3435,24.3435,24.3435,24.3435,31.129205427,0
+SEIM.US,D,20220727,000000,24.5676,25.0157,24.5676,25.0112,1128.684738708,0
+SEIM.US,D,20220728,000000,25.1452,25.3766,25.1452,25.3766,211.879430487,0
+SEIM.US,D,20220729,000000,25.6929,25.902,25.6929,25.8381,1517.297722587,0
+SEIM.US,D,20220801,000000,25.8025,25.8323,25.683,25.7944,531.204828093,0
+SEIM.US,D,20220802,000000,25.6928,25.7228,25.5834,25.5834,593.463238947,0
+SEIM.US,D,20220803,000000,25.8179,25.8179,25.8179,25.8179,66.275082522,0
+SEIM.US,D,20220804,000000,25.902,25.902,25.6132,25.6777,24166.305090522,0
+SEIM.US,D,20220805,000000,25.5435,25.8066,25.5435,25.8066,1025.255443257,0
+SEIM.US,D,20220808,000000,26.0215,26.0215,25.8423,25.843,987.097062411,0
+SEIM.US,D,20220809,000000,25.7527,25.7527,25.6531,25.707,4794.901803675,0
+SEIM.US,D,20220810,000000,26.1112,26.2705,26.1112,26.2662,2031.431696091,0
+SEIM.US,D,20220811,000000,26.5294,26.5693,26.39,26.4033,93899.74191867,0
+SEIM.US,D,20220812,000000,26.5693,26.8545,26.5493,26.8545,1306.422460017,0
+SEIM.US,D,20220815,000000,26.6888,26.9116,26.6888,26.9116,1933.023240225,0
+SEIM.US,D,20220816,000000,26.9776,26.9776,26.8481,26.9655,1221.068187072,0
+SEIM.US,D,20220817,000000,26.8481,26.8481,26.7087,26.8374,9523.528524828,0
+SEIM.US,D,20220818,000000,26.9875,27.1263,26.9875,27.1263,2457.198892899,0
+SEIM.US,D,20220819,000000,27.0274,27.0274,26.8572,26.8572,1860.723150201,0
+SEIM.US,D,20220822,000000,26.6091,26.6091,26.3781,26.3781,863.58440862,0
+SEIM.US,D,20220823,000000,26.5693,26.639,26.5442,26.5442,11043.838751166,0
+SEIM.US,D,20220824,000000,26.5693,26.7186,26.5693,26.6872,1816.539761853,0
+SEIM.US,D,20220825,000000,26.8182,27.107,26.8182,27.107,2832.757693857,0
+SEIM.US,D,20220826,000000,27.0771,27.0771,26.2484,26.2484,2050.510886514,0
+SEIM.US,D,20220829,000000,26.0116,26.2343,26.0116,26.0794,3473.416824903,0
+SEIM.US,D,20220830,000000,26.0315,26.0315,25.5933,25.6364,2022.394184838,0
+SEIM.US,D,20220831,000000,25.6232,25.663,25.4528,25.4528,4389.217965207,0
+SEIM.US,D,20220901,000000,25.1751,25.285,25.1751,25.285,839.484378612,0
+SEIM.US,D,20220902,000000,25.673,25.7029,25.1253,25.1581,7086.412990269,0
+SEIM.US,D,20220906,000000,25.2647,25.2846,25.0058,25.0741,7683.892900884,0
+SEIM.US,D,20220907,000000,25.2747,25.5291,25.2747,25.5291,932.871994893,0
+SEIM.US,D,20220908,000000,25.7029,25.7059,25.7029,25.7059,358.487946369,0
+SEIM.US,D,20220909,000000,26.1311,26.2108,26.1295,26.1295,793.29265443,0
+SEIM.US,D,20220912,000000,26.2307,26.3801,26.2307,26.341,3427.225100721,0
+SEIM.US,D,20220913,000000,25.7128,25.7128,25.3358,25.3358,674.800840224,0
+SEIM.US,D,20220914,000000,25.3842,25.5037,25.3842,25.4587,2387.911306626,0
+SEIM.US,D,20220915,000000,25.3344,25.3344,25.1183,25.1183,334.387916361,0
+SEIM.US,D,20220916,000000,24.8066,24.8752,24.8066,24.8752,1460.060151318,0
+SEIM.US,D,20220919,000000,24.6871,25.0498,24.6871,25.0498,194.808575898,0
+SEIM.US,D,20220920,000000,24.8365,24.8365,24.6174,24.7718,1150.776432882,0
+SEIM.US,D,20220921,000000,24.9958,25.0556,24.4992,24.4992,13636.60031286,0
+SEIM.US,D,20220922,000000,24.468,24.468,24.1654,24.1654,628.609116042,0
+SEIM.US,D,20220923,000000,23.4722,23.5817,23.3726,23.543,3647.137874544,0
+SEIM.US,D,20220926,000000,23.6016,23.7311,23.3482,23.3482,6882.566903118,0
+SEIM.US,D,20220927,000000,23.6713,23.751,23.263,23.3833,9657.082857789,0
+SEIM.US,D,20220928,000000,23.8207,23.9939,23.8207,23.9939,3660.192057465,0
+SEIM.US,D,20220929,000000,23.7211,23.7211,23.3825,23.5248,3558.771097848,0
+SEIM.US,D,20220930,000000,23.522,23.6116,23.2897,23.2897,17993.684904723,0
+SEIM.US,D,20221003,000000,23.6016,24.0498,23.6016,23.9928,1726.164649323,0
+SEIM.US,D,20221004,000000,24.35,24.7297,24.35,24.7297,1817,0
+SEIM.US,D,20221005,000000,24.54,24.93,24.5,24.754,14216,0
+SEIM.US,D,20221006,000000,24.92,24.92,24.6177,24.6177,3048,0
+SEIM.US,D,20221007,000000,24.4,24.4,24,24,515,0
+SEIM.US,D,20221010,000000,23.87,23.87,23.8391,23.8391,178,0
+SEIM.US,D,20221011,000000,23.67,23.67,23.6,23.6548,1998,0
+SEIM.US,D,20221012,000000,23.65,23.65,23.5041,23.5041,1730,0
+SEIM.US,D,20221013,000000,23.19,24.07,22.99,24.07,2963,0
+SEIM.US,D,20221014,000000,24.35,24.35,23.3215,23.3215,1881,0
+SEIM.US,D,20221017,000000,23.95,23.95,23.8936,23.8936,1221,0
+SEIM.US,D,20221018,000000,24.52,24.52,24.1723,24.1723,1155,0
+SEIM.US,D,20221019,000000,24.105,24.17,23.9955,23.9955,2931,0
+SEIM.US,D,20221020,000000,24.1,24.1,23.74,23.7929,939,0
+SEIM.US,D,20221021,000000,24.15,24.3249,23.8,24.3249,900,0
+SEIM.US,D,20221024,000000,24.52,24.63,24.52,24.5914,1464,0
+SEIM.US,D,20221025,000000,25.097,25.097,24.67,25.097,3277,0
+SEIM.US,D,20221026,000000,25.0168,25.0168,25.0168,25.0168,224,0
+SEIM.US,D,20221027,000000,25.29,25.29,25,25,35656,0
+SEIM.US,D,20221028,000000,25.11,25.4952,25.11,25.4952,861,0
+SEIM.US,D,20221031,000000,25.5,25.5,25.3834,25.3834,604,0
+SEIM.US,D,20221101,000000,25.4,25.46,25.39,25.4534,915,0
+SEIM.US,D,20221102,000000,25.25,25.25,24.6162,24.6162,3147,0
+SEIM.US,D,20221103,000000,24.4992,24.4992,24.4992,24.4992,56,0
+SEIM.US,D,20221104,000000,24.94,24.94,24.35,24.653,1027,0
+SEIM.US,D,20221107,000000,24.72,24.852,24.69,24.852,670,0
+SEIM.US,D,20221108,000000,24.88,25.22,24.86,25.04,11982,0
+SEIM.US,D,20221109,000000,24.87,24.87,24.5011,24.5011,1514,0
+SEIM.US,D,20221110,000000,25.35,25.6504,25.29,25.6504,8377,0
+SEIM.US,D,20221111,000000,25.6361,25.6361,25.6361,25.6361,9,0
+SEIM.US,D,20221114,000000,25.62,25.85,25.4898,25.4898,3086,0
+SEIM.US,D,20221115,000000,25.88,25.88,25.6826,25.6826,1371,0
+SEIM.US,D,20221116,000000,25.47,25.61,25.47,25.5304,1336,0
+SEIM.US,D,20221117,000000,25.24,25.44,25.09,25.403,28416,0
+SEIM.US,D,20221118,000000,25.61,25.61,25.5,25.609,745,0
+SEIM.US,D,20221121,000000,25.52,25.62,25.43,25.5489,9129,0
+SEIM.US,D,20221122,000000,25.62,25.9222,25.62,25.9222,817,0
+SEIM.US,D,20221123,000000,25.87,25.94,25.86,25.9182,3456,0
+SEIM.US,D,20221125,000000,26.01,26.01,25.9646,25.9646,317,0
+SEIM.US,D,20221128,000000,25.8,25.8,25.5498,25.5498,903,0
+SEIM.US,D,20221129,000000,25.61,25.66,25.47,25.5325,2767,0
+SEIM.US,D,20221130,000000,25.58,26.148,25.505,26.148,1283,0
+SEIM.US,D,20221201,000000,26.27,26.27,26.1063,26.1063,3015,0
+SEIM.US,D,20221202,000000,25.73,26.0624,25.73,26.0624,2876,0
+SEIM.US,D,20221205,000000,25.78,25.78,25.54,25.599,1489,0
+SEIM.US,D,20221206,000000,25.68,25.68,25.09,25.1852,3136,0
+SEIM.US,D,20221207,000000,25.27,25.3,25.19,25.2222,4965,0
+SEIM.US,D,20221208,000000,25.21,25.44,25.21,25.3243,3467,0
+SEIM.US,D,20221209,000000,25.36,25.36,25.0278,25.0278,2940,0
+SEIM.US,D,20221212,000000,25.1,25.337,25.1,25.337,1506,0
+SEIM.US,D,20221213,000000,25.91,25.94,25.42,25.4839,1607,0
+SEIM.US,D,20221214,000000,25.6,25.6,25.3184,25.3184,972,0
+SEIM.US,D,20221215,000000,25,25,24.715,24.715,1186,0
+SEIM.US,D,20221216,000000,24.63,24.63,24.35,24.43,5285,0
+SEIM.US,D,20221219,000000,24.55,24.55,24.15,24.2793,3817,0
+SEIM.US,D,20221220,000000,24.26,24.39,24.26,24.3307,1486,0
+SEIM.US,D,20221221,000000,24.46,24.71,24.45,24.6443,1147,0
+SEIM.US,D,20221222,000000,24.54,24.54,24.15,24.2598,3251,0
+SEIM.US,D,20221223,000000,24.32,24.4575,24.32,24.4575,939,0
+SEIM.US,D,20221227,000000,24.35,24.38,24.27,24.3065,1023,0
+SEIM.US,D,20221228,000000,24.38,24.38,23.9702,23.9702,1974,0
+SEIM.US,D,20221229,000000,24.21,24.35,24.21,24.2969,2382,0
+SEIM.US,D,20221230,000000,24.12,24.2251,24.04,24.2251,2505,0
+SEIM.US,D,20230103,000000,24.35,24.35,23.81,23.9094,1583,0
+SEIM.US,D,20230104,000000,24.03,24.03,23.8791,23.8791,899,0
+SEIM.US,D,20230105,000000,23.79,23.79,23.692,23.692,452,0
+SEIM.US,D,20230106,000000,24.01,24.21,24.01,24.1832,1250,0
+SEIM.US,D,20230109,000000,24.47,24.47,24.2011,24.2011,8482,0
+SEIM.US,D,20230110,000000,24.25,24.2788,24.18,24.2788,1125,0
+SEIM.US,D,20230111,000000,24.47,24.5731,24.43,24.5731,1938,0
+SEIM.US,D,20230112,000000,24.63,24.63,24.56,24.6084,1723,0
+SEIM.US,D,20230113,000000,24.52,24.7058,24.51,24.7058,1736,0
+SEIM.US,D,20230117,000000,24.79,24.85,24.69,24.7304,985,0
+SEIM.US,D,20230118,000000,24.85,24.92,24.4052,24.4052,559,0
+SEIM.US,D,20230119,000000,24.11,24.31,24.11,24.1872,6766,0
+SEIM.US,D,20230120,000000,24.18,24.4698,24.17,24.4698,1447,0
+SEIM.US,D,20230123,000000,24.6,24.7901,24.6,24.7652,688,0
+SEIM.US,D,20230124,000000,24.67,24.7858,24.67,24.7858,4404,0
+SEIM.US,D,20230125,000000,24.46,24.7201,24.46,24.7201,2011,0
+SEIM.US,D,20230126,000000,24.9099,24.9684,24.84,24.9684,1972,0
+SEIM.US,D,20230127,000000,24.97,24.98,24.8579,24.8579,852,0
+SEIM.US,D,20230130,000000,24.86,24.86,24.6298,24.6298,2342,0
+SEIM.US,D,20230131,000000,24.83,24.9727,24.83,24.9727,2030,0
+SEIM.US,D,20230201,000000,24.9,25.1996,24.9,25.1996,832,0
+SEIM.US,D,20230202,000000,25.3,25.31,25.3,25.31,1574,0
+SEIM.US,D,20230203,000000,25.33,25.43,25.2685,25.2685,1843,0
+SEIM.US,D,20230206,000000,25.29,25.29,25.17,25.1842,5834,0
+SEIM.US,D,20230207,000000,25.1399,25.58,25.1299,25.5453,13876,0
+SEIM.US,D,20230208,000000,25.56,25.56,25.3668,25.3668,2606,0
+SEIM.US,D,20230209,000000,25.62,25.62,25.2955,25.2955,1299,0
+SEIM.US,D,20230210,000000,25.43,25.4892,25.43,25.4892,278,0
+SEIM.US,D,20230213,000000,25.54,25.7132,25.54,25.7132,1019,0
+SEIM.US,D,20230214,000000,25.63,25.7585,25.63,25.7585,330,0
+SEIM.US,D,20230215,000000,25.67,25.7455,25.67,25.7455,13096,0
+SEIM.US,D,20230216,000000,25.73,25.76,25.5423,25.5423,1125,0
+SEIM.US,D,20230217,000000,25.46,25.46,25.35,25.4033,2357,0
+SEIM.US,D,20230221,000000,25.26,25.26,25.0476,25.0476,840,0
+SEIM.US,D,20230222,000000,25.11,25.21,24.9297,24.9297,1163,0
+SEIM.US,D,20230223,000000,25.14,25.14,24.95,25.0877,1545,0
+SEIM.US,D,20230224,000000,24.9,24.9,24.83,24.8696,609,0
+SEIM.US,D,20230227,000000,25.1,25.1,24.94,24.9593,2624,0
+SEIM.US,D,20230228,000000,24.98,24.98,24.8416,24.8416,1275,0
+SEIM.US,D,20230301,000000,24.8,24.8,24.7757,24.7757,1217,0
+SEIM.US,D,20230302,000000,24.77,24.9022,24.77,24.9022,524,0
+SEIM.US,D,20230303,000000,24.98,25.22,24.98,25.2128,5359,0
+SEIM.US,D,20230306,000000,25.3,25.35,25.2302,25.2302,5478,0
+SEIM.US,D,20230307,000000,25.28,25.29,24.9576,24.9576,955,0
+SEIM.US,D,20230308,000000,25.07,25.07,25.01,25.01,1618,0
+SEIM.US,D,20230309,000000,25.5,25.5,24.6379,24.6379,1335,0
+SEIM.US,D,20230310,000000,24.46,24.46,24.14,24.183,2557,0
+SEIM.US,D,20230313,000000,23.98,24.31,23.98,24.1099,1261,0
+SEIM.US,D,20230314,000000,24.53,24.53,24.4877,24.4877,1016,0
+SEIM.US,D,20230315,000000,24.15,24.15,24.02,24.1179,1263,0
+SEIM.US,D,20230316,000000,24.07,24.57,24.07,24.5222,2397,0
+SEIM.US,D,20230317,000000,24.46,24.46,24.1651,24.1651,202,0
+SEIM.US,D,20230320,000000,24.38,24.498,24.38,24.498,4853,0
+SEIM.US,D,20230321,000000,24.58,24.8354,24.58,24.8354,375,0
+SEIM.US,D,20230322,000000,24.87,24.93,24.4593,24.4593,69707,0
+SEIM.US,D,20230323,000000,24.56,24.56,24.28,24.4112,1427,0
+SEIM.US,D,20230324,000000,24.54,24.54,24.4706,24.4706,250,0
+SEIM.US,D,20230327,000000,24.73,24.73,24.6135,24.6135,17457,0
+SEIM.US,D,20230328,000000,24.65,24.67,24.56,24.6195,1317,0
+SEIM.US,D,20230329,000000,24.85,24.9714,24.85,24.9714,1692,0
+SEIM.US,D,20230330,000000,25.28,25.28,25.07,25.1544,1505,0
+SEIM.US,D,20230331,000000,25.1,25.4995,25.1,25.4995,520,0
+SEIM.US,D,20230403,000000,25.5,25.5344,25.43,25.5344,1646,0
+SEIM.US,D,20230404,000000,25.32,25.32,25.2466,25.2466,749,0
+SEIM.US,D,20230405,000000,25.05,25.0916,25.01,25.0916,1346,0
+SEIM.US,D,20230406,000000,25.04,25.14,25.02,25.1028,4226,0
+SEIM.US,D,20230410,000000,24.95,25.23,24.95,25.2162,9081,0
+SEIM.US,D,20230411,000000,25.21,25.34,25.21,25.2481,1760,0
+SEIM.US,D,20230412,000000,25.51,25.51,25.2512,25.2512,4933,0
+SEIM.US,D,20230413,000000,25.4,25.54,25.33,25.5342,1248,0
+SEIM.US,D,20230414,000000,25.39,25.57,25.39,25.4554,771,0
+SEIM.US,D,20230417,000000,25.57,25.602,25.49,25.602,6026,0
+SEIM.US,D,20230418,000000,25.76,25.76,25.65,25.6826,1211,0
+SEIM.US,D,20230419,000000,25.52,25.57,25.49,25.5501,4114,0
+SEIM.US,D,20230420,000000,25.4652,25.4652,25.4652,25.4652,80,0
+SEIM.US,D,20230421,000000,25.37,25.3749,25.28,25.3749,2023,0
+SEIM.US,D,20230424,000000,25.37,25.425,25.37,25.425,275,0
+SEIM.US,D,20230425,000000,25.0548,25.0548,25.0548,25.0548,150,0
+SEIM.US,D,20230426,000000,25.06,25.06,24.85,24.9032,1728,0
+SEIM.US,D,20230427,000000,24.91,25.2056,24.91,25.2056,7098,0
+SEIM.US,D,20230428,000000,25.23,25.371,25.23,25.371,767,0
+SEIM.US,D,20230501,000000,25.46,25.59,25.46,25.5083,289,0
+SEIM.US,D,20230502,000000,25.35,25.35,25.1457,25.1457,276,0
+SEIM.US,D,20230503,000000,25.21,25.21,24.9758,24.9758,2080,0
+SEIM.US,D,20230504,000000,24.97,24.97,24.8153,24.8153,1526,0
+SEIM.US,D,20230505,000000,25.04,25.27,25.04,25.2302,7611,0
+SEIM.US,D,20230508,000000,25.3,25.32,25.2799,25.2799,1227,0
+SEIM.US,D,20230509,000000,25.27,25.27,25.2664,25.2664,1627,0
+SEIM.US,D,20230510,000000,25.44,25.44,25.2589,25.2589,1181,0
+SEIM.US,D,20230511,000000,25.22,25.22,25.14,25.1866,2147,0
+SEIM.US,D,20230512,000000,25.23,25.3297,25.23,25.3297,250,0
+SEIM.US,D,20230515,000000,25.31,25.31,25.22,25.2653,5232,0
+SEIM.US,D,20230516,000000,25.2,25.2,25.0777,25.0777,4637,0
+SEIM.US,D,20230517,000000,25.19,25.25,25.07,25.2239,6010,0
+SEIM.US,D,20230518,000000,25.3945,25.3945,25.3945,25.3945,75,0
+SEIM.US,D,20230519,000000,25.3502,25.3502,25.3502,25.3502,154,0
+SEIM.US,D,20230522,000000,25.26,25.3026,25.26,25.3026,280,0
+SEIM.US,D,20230523,000000,24.9236,24.9236,24.9236,24.9236,49,0
+SEIM.US,D,20230524,000000,24.88,24.88,24.75,24.7956,1654,0
+SEIM.US,D,20230525,000000,24.9,25.0104,24.9,25.0104,272,0
+SEIM.US,D,20230526,000000,25.16,25.34,25.06,25.2497,2070,0
+SEIM.US,D,20230530,000000,25.3,25.3,25.2117,25.2117,936,0
+SEIM.US,D,20230531,000000,25.08,25.08,25.01,25.0202,2238,0
+SEIM.US,D,20230601,000000,25.21,25.28,25.21,25.2298,533,0
+SEIM.US,D,20230602,000000,25.46,25.601,25.46,25.601,459,0
+SEIM.US,D,20230605,000000,25.67,25.68,25.5606,25.5606,786,0
+SEIM.US,D,20230606,000000,25.54,25.5724,25.54,25.5724,840,0
+SEIM.US,D,20230607,000000,25.56,25.56,25.4881,25.4881,713,0
+SEIM.US,D,20230608,000000,25.6551,25.6551,25.6551,25.6551,49,0
+SEIM.US,D,20230609,000000,25.73,25.73,25.6667,25.6667,489,0
+SEIM.US,D,20230612,000000,25.81,25.9017,25.81,25.9017,345,0
+SEIM.US,D,20230613,000000,26.07,26.1,26.06,26.0655,11944,0
+SEIM.US,D,20230614,000000,26.05,26.05,25.9684,25.9684,1416,0
+SEIM.US,D,20230615,000000,26.34,26.34,26.2639,26.2639,400,0
+SEIM.US,D,20230616,000000,26.38,26.38,26.1645,26.1645,272,0
+SEIM.US,D,20230620,000000,26.16,26.16,26,26.0825,5219,0
+SEIM.US,D,20230621,000000,26.04,26.04,26.0399,26.0399,1197,0
+SEIM.US,D,20230622,000000,26.0687,26.0687,26.0687,26.0687,163,0
+SEIM.US,D,20230623,000000,25.89,25.94,25.83,25.8366,1811,0
+SEIM.US,D,20230626,000000,25.92,25.92,25.86,25.86,12065,0
+SEIM.US,D,20230627,000000,25.98,26.17,25.98,26.1461,3471,0
+SEIM.US,D,20230628,000000,26.04,26.12,25.98,26.0816,8549,0
+SEIM.US,D,20230629,000000,26.18,26.26,26.18,26.2205,5861,0
+SEIM.US,D,20230630,000000,26.51,26.66,26.51,26.58,91281,0
+SEIM.US,D,20230703,000000,26.48,26.5239,26.45,26.5239,1412,0
+SEIM.US,D,20230705,000000,26.34,26.44,26.34,26.3971,1425,0
+SEIM.US,D,20230706,000000,26.19,26.2139,26.1,26.2139,3597,0
+SEIM.US,D,20230707,000000,26.12,26.38,26.12,26.1911,1779,0
+SEIM.US,D,20230710,000000,26.18,26.3761,26.18,26.3761,1143,0
+SEIM.US,D,20230711,000000,26.44,26.5194,26.41,26.5194,1167,0
+SEIM.US,D,20230712,000000,26.73,26.73,26.5961,26.5961,222,0
+SEIM.US,D,20230713,000000,26.77,26.8,26.76,26.7863,2064,0
+SEIM.US,D,20230714,000000,26.85,26.85,26.7314,26.7314,1895,0
+SEIM.US,D,20230717,000000,26.9,27.09,26.9,27.0524,2085,0
+SEIM.US,D,20230718,000000,27.03,27.1613,27.03,27.1613,1975,0
+SEIM.US,D,20230719,000000,27.2,27.2,27.0878,27.0878,190,0
+SEIM.US,D,20230720,000000,27.08,27.08,26.9187,26.9187,11015,0
+SEIM.US,D,20230721,000000,26.98,26.98,26.84,26.843,726,0
+SEIM.US,D,20230724,000000,26.89,26.89,26.74,26.7824,1834,0
+SEIM.US,D,20230725,000000,26.805,26.91,26.805,26.8724,4418,0
+SEIM.US,D,20230726,000000,26.8,26.8,26.6673,26.6673,2876,0
+SEIM.US,D,20230727,000000,26.83,26.83,26.4525,26.4525,1318,0
+SEIM.US,D,20230728,000000,26.6272,26.645,26.6272,26.645,2892,0
+SEIM.US,D,20230731,000000,26.75,26.75,26.71,26.7241,2162,0
+SEIM.US,D,20230801,000000,26.84,26.84,26.8289,26.8289,1513,0
+SEIM.US,D,20230802,000000,26.66,26.66,26.5,26.5498,1438,0
+SEIM.US,D,20230803,000000,26.54,26.57,26.49,26.51,10152,0
+SEIM.US,D,20230804,000000,26.55,26.55,26.2816,26.2816,1208,0
+SEIM.US,D,20230807,000000,26.48,26.48,26.41,26.41,4803,0
+SEIM.US,D,20230808,000000,26.38,26.38,26.18,26.23,10759,0
+SEIM.US,D,20230809,000000,26.25,26.29,26.17,26.22,2391,0
+SEIM.US,D,20230810,000000,26.67,26.67,26.12,26.1549,2144,0
+SEIM.US,D,20230811,000000,26.16,26.16,26.1166,26.1166,3403,0
+SEIM.US,D,20230814,000000,26.105,26.3256,26.105,26.3256,4641,0
+SEIM.US,D,20230815,000000,26.31,26.31,26.1087,26.1087,2421,0
+SEIM.US,D,20230816,000000,26.65,26.65,25.8936,25.8936,3836,0
+SEIM.US,D,20230817,000000,25.97,25.97,25.44,25.44,6042,0
+SEIM.US,D,20230818,000000,25.3,25.4369,25.3,25.4369,475,0
+SEIM.US,D,20230821,000000,25.65,25.71,25.61,25.6607,5110,0
+SEIM.US,D,20230822,000000,25.71,25.71,25.5,25.5,833,0
+SEIM.US,D,20230823,000000,25.61,25.87,25.61,25.821,1698,0
+SEIM.US,D,20230824,000000,25.95,25.95,25.45,25.4771,5070,0
+SEIM.US,D,20230825,000000,25.58,25.63,25.4,25.5575,7654,0
+SEIM.US,D,20230828,000000,25.74,25.758,25.67,25.758,3422,0
+SEIM.US,D,20230829,000000,25.76,26.16,25.76,26.1457,1195,0
+SEIM.US,D,20230830,000000,26.35,26.4,26.29,26.3034,7157,0
+SEIM.US,D,20230831,000000,26.41,26.41,26.2972,26.2972,1264,0
+SEIM.US,D,20230901,000000,26.45,26.45,26.41,26.4265,2879,0
+SEIM.US,D,20230905,000000,26.33,26.33,26.19,26.2231,133184,0
+SEIM.US,D,20230906,000000,26.21,26.21,26.04,26.114,1611,0
+SEIM.US,D,20230907,000000,25.98,26.0188,25.9,26.0188,1372,0
+SEIM.US,D,20230908,000000,26.08,26.15,26.0314,26.0314,1996,0
+SEIM.US,D,20230911,000000,26.23,26.23,26.12,26.1698,2384,0
+SEIM.US,D,20230912,000000,25.99,26.1,25.92,25.94,2241,0
+SEIM.US,D,20230913,000000,25.89,25.99,25.82,25.8501,2509,0
+SEIM.US,D,20230914,000000,25.99,26.0838,25.99,26.0838,201,0
+SEIM.US,D,20230915,000000,26.02,26.02,25.6993,25.6993,1016,0
+SEIM.US,D,20230918,000000,25.89,25.89,25.8186,25.8186,1236,0
+SEIM.US,D,20230919,000000,25.78,25.78,25.68,25.7733,580,0
+SEIM.US,D,20230920,000000,25.87,25.93,25.6555,25.6555,1558,0
+SEIM.US,D,20230921,000000,25.45,25.45,25.1796,25.1796,729,0
+SEIM.US,D,20230922,000000,25.2,25.41,25.2,25.2692,3313,0
+SEIM.US,D,20230925,000000,25.27,25.39,25.25,25.36,15466,0
+SEIM.US,D,20230926,000000,25.07,25.07,25.0348,25.0348,1689,0
+SEIM.US,D,20230927,000000,25.18,25.18,25.0902,25.0902,858,0
+SEIM.US,D,20230928,000000,25.12,25.36,25.12,25.3484,2866,0
+SEIM.US,D,20230929,000000,25.55,25.55,25.15,25.1983,2653,0
+SEIM.US,D,20231002,000000,25.28,25.28,25.17,25.2137,1192,0
+SEIM.US,D,20231003,000000,25.11,25.11,24.74,24.7757,1083,0
+SEIM.US,D,20231004,000000,25,25.04,24.85,25.013,8216,0
+SEIM.US,D,20231005,000000,25.07,25.07,24.89,25.0089,883,0
+SEIM.US,D,20231006,000000,24.89,25.3594,24.89,25.3594,372,0
+SEIM.US,D,20231009,000000,25.31,25.5709,25.31,25.5709,8545,0
+SEIM.US,D,20231010,000000,25.81,25.81,25.7613,25.7613,905,0
+SEIM.US,D,20231011,000000,25.835,25.9026,25.72,25.9026,658,0
+SEIM.US,D,20231012,000000,25.82,25.85,25.62,25.6215,3491,0
+SEIM.US,D,20231013,000000,25.4697,25.4697,25.4697,25.4697,206,0
+SEIM.US,D,20231016,000000,25.79,25.8498,25.79,25.8498,2319,0
+SEIM.US,D,20231017,000000,25.68,25.8767,25.68,25.8767,3487,0
+SEIM.US,D,20231018,000000,25.71,25.78,25.4973,25.4973,1041,0
+SEIM.US,D,20231019,000000,25.46,25.46,25.1271,25.1271,1086,0
+SEIM.US,D,20231020,000000,25.1,25.1,24.7848,24.7848,1992,0
+SEIM.US,D,20231023,000000,24.68,24.89,24.68,24.7669,1379,0
+SEIM.US,D,20231024,000000,24.91,24.97,24.87,24.9245,3046,0
+SEIM.US,D,20231025,000000,24.89,24.9,24.6602,24.6602,19631,0
+SEIM.US,D,20231026,000000,24.55,24.55,24.41,24.4106,1107,0
+SEIM.US,D,20231027,000000,24.54,24.54,24.28,24.332,3665,0
+SEIM.US,D,20231030,000000,24.47,24.47,24.33,24.4324,7126,0
+SEIM.US,D,20231031,000000,24.71,24.71,24.64,24.6711,2159,0
+SEIM.US,D,20231101,000000,24.74,25.0961,24.74,25.0961,831,0
+SEIM.US,D,20231102,000000,25.28,25.5,25.28,25.4493,1154,0
+SEIM.US,D,20231103,000000,25.565,25.6671,25.565,25.6671,404,0
+SEIM.US,D,20231106,000000,25.74,25.74,25.6592,25.6592,6512,0
+SEIM.US,D,20231107,000000,25.72,25.83,25.72,25.7501,5043,0
+SEIM.US,D,20231108,000000,25.12,25.87,25.12,25.8066,2943,0
+SEIM.US,D,20231109,000000,25.89,25.9,25.6706,25.6706,1295,0
+SEIM.US,D,20231110,000000,25.73,26.0522,25.73,26.0522,6235,0
+SEIM.US,D,20231113,000000,26.06,26.19,26.06,26.148,2304,0
+SEIM.US,D,20231114,000000,26.67,26.67,26.6101,26.6101,966,0
+SEIM.US,D,20231115,000000,26.72,26.72,26.4782,26.4782,670,0
+SEIM.US,D,20231116,000000,26.54,26.56,26.45,26.4776,6334,0
+SEIM.US,D,20231117,000000,26.55,26.59,26.5475,26.5475,10832,0
+SEIM.US,D,20231120,000000,26.6,26.82,26.6,26.7555,9742,0
+SEIM.US,D,20231121,000000,26.69,26.76,26.69,26.7045,2634,0
+SEIM.US,D,20231122,000000,26.79,26.7925,26.78,26.7925,513,0
+SEIM.US,D,20231124,000000,26.84,26.84,26.8064,26.8064,283,0
+SEIM.US,D,20231127,000000,26.7,26.82,26.7,26.7643,2453,0
+SEIM.US,D,20231128,000000,26.67,26.67,26.6534,26.6534,1495,0
+SEIM.US,D,20231129,000000,26.79,26.79,26.5742,26.5742,745,0
+SEIM.US,D,20231130,000000,26.65,26.6995,26.58,26.6995,1293,0
+SEIM.US,D,20231201,000000,26.71,26.96,26.71,26.9435,8641,0
+SEIM.US,D,20231204,000000,26.82,26.87,26.69,26.8185,1219,0
+SEIM.US,D,20231205,000000,26.77,26.8,26.77,26.7831,972,0
+SEIM.US,D,20231206,000000,26.99,26.99,26.6945,26.6945,4065,0
+SEIM.US,D,20231207,000000,26.85,26.85,26.74,26.8045,2124,0
+SEIM.US,D,20231208,000000,26.89,27.0207,26.89,27.0207,418,0
+SEIM.US,D,20231211,000000,27.05,27.1683,27.05,27.1683,573,0
+SEIM.US,D,20231212,000000,27.3844,27.3844,27.3844,27.3844,175,0
+SEIM.US,D,20231213,000000,27.455,27.7103,27.41,27.7103,3563,0
+SEIM.US,D,20231214,000000,27.905,27.905,27.75,27.8394,3027,0
+SEIM.US,D,20231215,000000,27.81,27.84,27.7699,27.8071,2085,0
+SEIM.US,D,20231218,000000,27.85,27.97,27.82,27.9222,4608,0
+SEIM.US,D,20231219,000000,28.09,28.1,27.97,28.0331,2588,0
+SEIM.US,D,20231220,000000,27.96,28.1,27.6568,27.6568,12191,0
+SEIM.US,D,20231221,000000,27.86,27.8916,27.86,27.8916,631,0
+SEIM.US,D,20231222,000000,27.98,27.98,27.9135,27.9135,507,0
+SEIM.US,D,20231226,000000,27.96,27.96,27.9101,27.9334,3714,0
+SEIM.US,D,20231227,000000,28,28,27.9425,27.9425,6039,0
+SEIM.US,D,20231228,000000,28.02,28.02,27.9555,27.9555,1167,0
+SEIM.US,D,20231229,000000,28,28.01,27.8951,27.8951,2123,0
+SEIM.US,D,20240102,000000,27.66,27.77,27.55,27.6192,1939,0
+SEIM.US,D,20240103,000000,27.53,27.53,27.3818,27.3818,2791,0
+SEIM.US,D,20240104,000000,27.44,27.44,27.3166,27.3166,6873,0
+SEIM.US,D,20240105,000000,27.39,27.44,27.3197,27.3197,968,0
+SEIM.US,D,20240108,000000,27.5701,27.8299,27.5701,27.8299,249,0
+SEIM.US,D,20240109,000000,27.8,27.8802,27.72,27.8802,8252,0
+SEIM.US,D,20240110,000000,27.83,28.0793,27.83,28.0793,6421,0
+SEIM.US,D,20240111,000000,28.26,28.26,28.21,28.25,2007,0
+SEIM.US,D,20240112,000000,28.28,28.28,28.19,28.2653,3252,0
+SEIM.US,D,20240116,000000,28.23,28.44,28.21,28.3139,9653,0
+SEIM.US,D,20240117,000000,28.05,28.24,28.05,28.2307,2307,0
+SEIM.US,D,20240118,000000,28.3,28.5488,28.3,28.5488,2134,0
+SEIM.US,D,20240119,000000,28.71,28.9366,28.68,28.9366,3540,0
+SEIM.US,D,20240122,000000,29.1,29.18,29.1,29.17,1917,0
+SEIM.US,D,20240123,000000,29.24,29.24,28.9885,28.9885,466,0
+SEIM.US,D,20240124,000000,29.105,29.11,28.89,28.89,1716,0
+SEIM.US,D,20240125,000000,29.09,29.09,28.91,29.0037,1689,0
+SEIM.US,D,20240126,000000,29.04,29.11,29.04,29.0448,1813,0
+SEIM.US,D,20240129,000000,29.12,29.3057,29.12,29.3057,1290,0
+SEIM.US,D,20240130,000000,29.24,29.3691,29.24,29.3691,1286,0
+SEIM.US,D,20240131,000000,29.29,29.29,28.9642,28.9642,1565,0
+SEIM.US,D,20240201,000000,28.99,29.393,28.99,29.393,2559,0
+SEIM.US,D,20240202,000000,29.7,30.12,29.7,30.0443,2518,0
+SEIM.US,D,20240205,000000,29.945,29.945,29.88,29.9419,817,0
+SEIM.US,D,20240206,000000,29.94,29.94,29.7,29.8293,3084,0
+SEIM.US,D,20240207,000000,30.02,30.25,30.02,30.2294,6928,0
+SEIM.US,D,20240208,000000,30.14,30.29,30.14,30.2778,1293,0
+SEIM.US,D,20240209,000000,30.53,30.5591,30.5,30.5591,838,0
+SEIM.US,D,20240212,000000,30.5,30.73,30.4675,30.4675,2728,0
+SEIM.US,D,20240213,000000,29.77,30.34,29.77,30.1759,12625262,0
+SEIM.US,D,20240214,000000,30.43,30.498,30.32,30.498,295099,0
+SEIM.US,D,20240215,000000,30.52,30.62,30.4101,30.58,85739,0
+SEIM.US,D,20240216,000000,30.63,30.65,30.365,30.365,37951,0
+SEIM.US,D,20240220,000000,30.31,30.31,30.18,30.2309,83883,0
+SEIM.US,D,20240221,000000,29.89,29.94,29.66,29.89,23389,0
+SEIM.US,D,20240222,000000,30.5904,30.81,30.5904,30.7741,17213,0
+SEIM.US,D,20240223,000000,30.93,30.93,30.78,30.8202,20469,0
+SEIM.US,D,20240226,000000,30.89,30.99,30.87,30.91,23013,0
+SEIM.US,D,20240227,000000,30.98,30.9948,30.85,30.9948,19708,0
+SEIM.US,D,20240228,000000,30.94,31.13,30.94,31.08,16966,0
+SEIM.US,D,20240229,000000,31.26,31.26,31.1195,31.24,18473,0
+SEIM.US,D,20240301,000000,31.22,31.51,31.22,31.51,20907,0
+SEIM.US,D,20240304,000000,31.59,31.77,31.59,31.62,21576,0
+SEIM.US,D,20240305,000000,31.5,31.5,31.15,31.28,23358,0
+SEIM.US,D,20240306,000000,31.61,31.64,31.465,31.57,20035,0
+SEIM.US,D,20240307,000000,31.69,31.935,31.69,31.91,24178,0
+SEIM.US,D,20240308,000000,32.05,32.19,31.54,31.54,12252,0
+SEIM.US,D,20240311,000000,31.39,31.39,31.14,31.28,23997,0
+SEIM.US,D,20240312,000000,31.49,31.83,31.49,31.83,16687,0
+SEIM.US,D,20240313,000000,31.85,31.85,31.6801,31.7601,31863,0
+SEIM.US,D,20240314,000000,31.87,31.87,31.53,31.6351,20726,0
+SEIM.US,D,20240315,000000,31.41,31.47,31.37,31.3892,18632,0
+SEIM.US,D,20240318,000000,31.59,31.74,31.54,31.54,22301,0
+SEIM.US,D,20240319,000000,31.5,31.8,31.425,31.8,17308,0
+SEIM.US,D,20240320,000000,31.9,32.13,31.84,32.1261,21721,0
+SEIM.US,D,20240321,000000,32.31,32.45,32.28,32.34,14538,0
+SEIM.US,D,20240322,000000,32.31,32.34,32.19,32.28,29262,0
+SEIM.US,D,20240325,000000,32.19,32.28,32.14,32.14,26210,0
+SEIM.US,D,20240326,000000,32.19,32.33,32.08,32.08,74178,0
+SEIM.US,D,20240327,000000,32.26,32.26,31.97,32.1296,15197,0
+SEIM.US,D,20240328,000000,32.12,32.19,32.06,32.1415,12545,0
+SEIM.US,D,20240401,000000,32.11,32.135,31.93,32.0234,29870,0
+SEIM.US,D,20240402,000000,31.69,31.76,31.59,31.65,27709,0
+SEIM.US,D,20240403,000000,31.53,31.97,31.53,31.85,21714,0
+SEIM.US,D,20240404,000000,32.055,32.08,31.24,31.26,36370,0
+SEIM.US,D,20240405,000000,31.49,31.82,31.42,31.7508,20383,0
+SEIM.US,D,20240408,000000,31.785,31.81,31.62,31.6596,15325,0
+SEIM.US,D,20240409,000000,31.72,31.83,31.15,31.4145,16652,0
+SEIM.US,D,20240410,000000,31.04,31.305,30.91,31.2427,15989,0
+SEIM.US,D,20240411,000000,31.295,31.55,31.16,31.47,16511,0
+SEIM.US,D,20240412,000000,31.21,31.28,30.99,31.02,20712,0
+SEIM.US,D,20240415,000000,31.27,31.27,30.56,30.5984,22806,0
+SEIM.US,D,20240416,000000,30.59,30.6742,30.49,30.55,18596,0
+SEIM.US,D,20240417,000000,30.77,30.81,30.29,30.3268,23150,0
+SEIM.US,D,20240418,000000,30.46,30.57,30.21,30.22,14430,0
+SEIM.US,D,20240419,000000,29.9696,29.9696,29.64,29.68,43886,0
+SEIM.US,D,20240422,000000,29.88,30.11,29.7325,29.9739,24612,0
+SEIM.US,D,20240423,000000,30.16,30.5,30.05,30.4458,21267,0
+SEIM.US,D,20240424,000000,30.68,30.68,30.3601,30.4202,18816,0
+SEIM.US,D,20240425,000000,29.75,30.3,29.75,30.3,15231,0
+SEIM.US,D,20240426,000000,30.47,30.66,30.4,30.5,28870,0
+SEIM.US,D,20240429,000000,30.7,30.7,30.5,30.61,22269,0
+SEIM.US,D,20240430,000000,30.52,30.65,30.2433,30.2433,23024,0
+SEIM.US,D,20240501,000000,30.14,30.5573,29.915,30.12,26278,0
+SEIM.US,D,20240502,000000,30.2,30.41,29.99,30.3342,29683,0
+SEIM.US,D,20240503,000000,30.8,30.95,30.7201,30.8382,21551,0
+SEIM.US,D,20240506,000000,30.99,31.32,30.99,31.32,24365,0
+SEIM.US,D,20240507,000000,31.32,31.32,31.16,31.18,21718,0
+SEIM.US,D,20240508,000000,31.15,31.33,31.15,31.19,25114,0
+SEIM.US,D,20240509,000000,31.215,31.44,31.21,31.4352,27610,0
+SEIM.US,D,20240510,000000,31.585,31.585,31.47,31.48,17593,0
+SEIM.US,D,20240513,000000,31.65,31.65,31.3,31.34,43578,0
+SEIM.US,D,20240514,000000,31.3,31.47,31.29,31.44,44325,0
+SEIM.US,D,20240515,000000,31.6213,31.9997,31.6213,31.97,26580,0
+SEIM.US,D,20240516,000000,32.02,32.02,31.75,31.75,54575,0
+SEIM.US,D,20240517,000000,31.8,31.85,31.69,31.785,20245,0
+SEIM.US,D,20240520,000000,31.94,31.9851,31.87,31.92,18454,0
+SEIM.US,D,20240521,000000,31.9,31.93,31.85,31.88,15424,0
+SEIM.US,D,20240522,000000,32.02,32.02,31.5708,31.71,27643,0
+SEIM.US,D,20240523,000000,31.94,31.99,31.63,31.64,37691,0
+SEIM.US,D,20240524,000000,31.94,32.17,31.85,32.17,13562,0
+SEIM.US,D,20240528,000000,32.37,32.37,32.1,32.22,21670,0
+SEIM.US,D,20240529,000000,32.03,32.145,32.03,32.05,22475,0
+SEIM.US,D,20240530,000000,32.02,32.07,31.78,31.83,25998,0
+SEIM.US,D,20240531,000000,31.97,31.97,31.51,31.89,30621,0
+SEIM.US,D,20240603,000000,32.13,32.13,31.71,31.9,24361,0
+SEIM.US,D,20240604,000000,31.96,31.96,31.68,31.86,17765,0
+SEIM.US,D,20240605,000000,32.13,32.61,32.04,32.61,22412,0
+SEIM.US,D,20240606,000000,32.62,32.7,32.34,32.4022,24541,0
+SEIM.US,D,20240607,000000,32.33,32.54,32.27,32.4201,20235,0
+SEIM.US,D,20240610,000000,32.42,32.66,32.37,32.63,12438,0
+SEIM.US,D,20240611,000000,32.55,32.7931,32.55,32.7931,19427,0
+SEIM.US,D,20240612,000000,33.21,33.38,33.07,33.269,31171,0
+SEIM.US,D,20240613,000000,33.41,33.4101,33.15,33.39,20686,0
+SEIM.US,D,20240614,000000,33.21,33.28,33.185,33.25,13919,0
+SEIM.US,D,20240617,000000,33.29,33.7198,33.26,33.62,16466,0
+SEIM.US,D,20240618,000000,33.68,33.89,33.66,33.8654,26894,0
+SEIM.US,D,20240620,000000,34,34.01,33.5,33.52,28168,0
+SEIM.US,D,20240621,000000,33.49,33.49,33.29,33.4447,21321,0
+SEIM.US,D,20240624,000000,33.39,33.48,33.24,33.24,20500,0
+SEIM.US,D,20240625,000000,33.32,33.48,33.32,33.48,17566,0
+SEIM.US,D,20240626,000000,33.43,33.43,33.31,33.43,53238,0
+SEIM.US,D,20240627,000000,33.59,33.59,33.45,33.55,22072,0
+SEIM.US,D,20240628,000000,33.565,33.6964,33.2,33.2,12374,0
+SEIM.US,D,20240701,000000,33.35,33.35,33.13,33.26,22335,0
+SEIM.US,D,20240702,000000,33.07,33.35,33.03,33.33,41909,0
+SEIM.US,D,20240703,000000,33.31,33.57,33.31,33.56,7065,0
+SEIM.US,D,20240705,000000,33.63,33.8,33.57,33.8,69684,0
+SEIM.US,D,20240708,000000,33.87,33.88,33.76,33.78,46384,0
+SEIM.US,D,20240709,000000,33.96,33.96,33.74,33.74,16118,0
+SEIM.US,D,20240710,000000,33.9,34.05,33.76,34.05,20806,0
+SEIM.US,D,20240711,000000,34.16,34.16,33.6899,33.73,14748,0
+SEIM.US,D,20240712,000000,33.78,34.1371,33.78,33.9,15208,0
+SEIM.US,D,20240715,000000,34.179,34.25,34.01,34.01,11182,0
+SEIM.US,D,20240716,000000,34.16,34.25,34.1399,34.21,14767,0
+SEIM.US,D,20240717,000000,33.75,33.79,33.3057,33.3057,21573,0
+SEIM.US,D,20240718,000000,33.56,33.56,33.01,33.19,20196,0
+SEIM.US,D,20240719,000000,33.06,33.2348,32.95,32.98,18445,0
+SEIM.US,D,20240722,000000,33.33,33.5,33.19,33.46,27733,0
+SEIM.US,D,20240723,000000,33.52,33.77,33.52,33.54,20131,0
+SEIM.US,D,20240724,000000,33.14,33.18,32.44,32.44,34929,0
+SEIM.US,D,20240725,000000,32.34,32.655,32.1,32.14,18978,0
+SEIM.US,D,20240726,000000,32.515,32.74,32.43,32.55,19488,0
+SEIM.US,D,20240729,000000,32.62,32.81,32.59,32.59,11707,0
+SEIM.US,D,20240730,000000,32.68,32.92,32.11,32.29,21783,0
+SEIM.US,D,20240731,000000,32.96,33.085,32.83,32.97,24211,0
+SEIM.US,D,20240801,000000,33.26,33.46,32.37,32.59,16976,0
+SEIM.US,D,20240802,000000,31.92,32.0787,31.57,31.88,18372,0
+SEIM.US,D,20240805,000000,30.22,31.36,30.22,31.02,20724,0
+SEIM.US,D,20240806,000000,31.38,32.03,31.24,31.58,24327,0
+SEIM.US,D,20240807,000000,32.2,32.29,31.4,31.4,53928,0
+SEIM.US,D,20240808,000000,31.74,32.37,31.74,32.36,27151,0
+SEIM.US,D,20240809,000000,32.315,32.5,32.3001,32.49,11519,0
+SEIM.US,D,20240812,000000,32.585,32.75,32.54,32.575,90114,0
+SEIM.US,D,20240813,000000,32.9,33.1809,32.89,33.16,28859,0
+SEIM.US,D,20240814,000000,33.29,33.46,33.19,33.35,21270,0
+SEIM.US,D,20240815,000000,33.7,33.94,33.7,33.88,21759,0
+SEIM.US,D,20240816,000000,33.805,33.9855,33.75,33.91,31348,0
+SEIM.US,D,20240819,000000,34.03,34.26,33.912,34.26,24378,0
+SEIM.US,D,20240820,000000,34.38,34.38,34.13,34.17,17841,0
+SEIM.US,D,20240821,000000,34.42,34.59,34.33,34.5652,23541,0
+SEIM.US,D,20240822,000000,34.69,34.69,34.29,34.38,30804,0
+SEIM.US,D,20240823,000000,34.61,34.8,34.59,34.78,15271,0
+SEIM.US,D,20240826,000000,34.89,34.89,34.42,34.4803,28317,0
+SEIM.US,D,20240827,000000,34.39,34.67,34.32,34.61,36660,0
+SEIM.US,D,20240828,000000,34.69,34.69,34.3,34.42,20750,0
+SEIM.US,D,20240829,000000,34.52,34.8,34.37,34.43,28696,0
+SEIM.US,D,20240830,000000,34.57,34.8,34.43,34.75,16953,0
+SEIM.US,D,20240903,000000,34.55,34.7,33.65,33.74,23860,0
+SEIM.US,D,20240904,000000,33.5,33.765,33.5,33.69,24312,0
+SEIM.US,D,20240905,000000,33.58,33.74,33.35,33.5,24966,0
+SEIM.US,D,20240906,000000,33.75,33.8,32.93,32.99,24100,0
+SEIM.US,D,20240909,000000,33.45,33.52,33.21,33.4,16514,0
+SEIM.US,D,20240910,000000,33.59,33.6,33.25,33.5,23935,0
+SEIM.US,D,20240911,000000,33.52,34.1,33.313,34.1,12912,0
+SEIM.US,D,20240912,000000,34.18,34.59,34.18,34.57,28825,0
+SEIM.US,D,20240913,000000,34.72,34.94,34.69,34.85,17636,0
+SEIM.US,D,20240916,000000,34.77,35.01,34.77,34.98,21364,0
+SEIM.US,D,20240917,000000,35.12,35.23,34.82,34.94,25449,0
+SEIM.US,D,20240918,000000,35.08,35.19,34.83,34.86,25775,0
+SEIM.US,D,20240919,000000,35.61,35.67,35.3049,35.48,44472,0
+SEIM.US,D,20240920,000000,35.54,35.65,35.42,35.6,17758,0
+SEIM.US,D,20240923,000000,35.76,35.92,35.76,35.8731,34238,0
+SEIM.US,D,20240924,000000,35.88,35.97,35.75,35.94,27274,0
+SEIM.US,D,20240925,000000,35.98,36.1,35.93,36.01,22550,0
+SEIM.US,D,20240926,000000,36.36,36.36,35.9,35.97,22836,0
+SEIM.US,D,20240927,000000,36.09,36.09,35.83,35.85,18535,0
+SEIM.US,D,20240930,000000,35.72,36.12,35.635,36.12,17910,0
+SEIM.US,D,20241001,000000,36.04,36.09,35.6904,35.835,25368,0
+SEIM.US,D,20241002,000000,35.76,35.97,35.55,35.9,23667,0
+SEIM.US,D,20241003,000000,35.87,36.0601,35.86,35.98,28806,0
+SEIM.US,D,20241004,000000,36.28,36.3232,35.96,36.3232,19943,0
+SEIM.US,D,20241007,000000,36.26,36.26,35.85,35.91,25766,0
+SEIM.US,D,20241008,000000,36.15,36.48,36.15,36.42,141273,0
+SEIM.US,D,20241009,000000,36.48,36.66,36.44,36.66,22559,0
+SEIM.US,D,20241010,000000,36.54,36.65,36.5,36.59,89695,0
+SEIM.US,D,20241011,000000,36.6,36.9,36.6,36.89,10539,0
+SEIM.US,D,20241014,000000,37.11,37.325,37.11,37.23,32077,0
+SEIM.US,D,20241015,000000,37.37,37.37,36.97,36.97,21633,0
+SEIM.US,D,20241016,000000,37.03,37.2799,37.03,37.25,18186,0
+SEIM.US,D,20241017,000000,37.56,37.56,37.19,37.22,53099,0
+SEIM.US,D,20241018,000000,37.34,37.45,37.32,37.37,21325,0
+SEIM.US,D,20241021,000000,37.34,37.51,37.34,37.45,18364,0
+SEIM.US,D,20241022,000000,37.19,37.3783,37.17,37.24,31041,0
+SEIM.US,D,20241023,000000,37.12,37.25,36.69,36.97,21795,0
+SEIM.US,D,20241024,000000,37.05,37.09,36.85,36.93,15863,0
+SEIM.US,D,20241025,000000,37.07,37.1375,36.78,36.82,22055,0
+SEIM.US,D,20241028,000000,37.15,37.15,36.86,37,120892,0
+SEIM.US,D,20241029,000000,36.89,37.21,36.79,37.14,27789,0
+SEIM.US,D,20241030,000000,37.15,37.1504,36.95,36.99,15252,0
+SEIM.US,D,20241031,000000,36.56,36.56,36.13,36.13,11088,0
+SEIM.US,D,20241101,000000,36.34,36.39,36.11,36.12,14342,0
+SEIM.US,D,20241104,000000,36.03,36.3672,36.03,36.17,29005,0
+SEIM.US,D,20241105,000000,36.26,36.87,36.26,36.86,26569,0
+SEIM.US,D,20241106,000000,37.57,37.69,37.32,37.67,16951,0
+SEIM.US,D,20241107,000000,38.46,38.67,38.46,38.64,259230,0
+SEIM.US,D,20241108,000000,38.83,39.51,38.83,39.51,57323,0
+SEIM.US,D,20241111,000000,39.71,39.71,39.335,39.44,143991,0
+SEIM.US,D,20241112,000000,39.51,39.54,39.23,39.33,78412,0
+SEIM.US,D,20241113,000000,39.49,39.6,39.33,39.37,107740,0
+SEIM.US,D,20241114,000000,39.46,39.46,39.07,39.11,82386,0
+SEIM.US,D,20241115,000000,38.88,38.88,38.525,38.65,52116,0
+SEIM.US,D,20241118,000000,38.64,38.98,38.58,38.77,24550,0
+SEIM.US,D,20241119,000000,38.7,39.39,38.58,39.39,29638,0
+SEIM.US,D,20241120,000000,39.45,39.46,39.18,39.44,48782,0
+SEIM.US,D,20241121,000000,39.7258,39.922323,39.3955,39.86,40699,0
+SEIM.US,D,20241122,000000,39.85,40.0415,39.74,40.0415,70578,0
+SEIM.US,D,20241125,000000,40.13,40.265,39.7304,39.91,36724,0
+SEIM.US,D,20241126,000000,40.21,40.36,40.18,40.36,55918,0
+SEIM.US,D,20241127,000000,40.25,40.25,39.9501,40.103,39615,0
+SEIM.US,D,20241129,000000,40.32,40.49,40.29,40.42,4674,0
+SEIM.US,D,20241202,000000,40.56,40.57,40.42,40.42,98370,0
+SEIM.US,D,20241203,000000,40.65,40.905,40.5,40.79,324089,0
+SEIM.US,D,20241204,000000,41.06,41.3,40.92,41.12,50512,0
+SEIM.US,D,20241205,000000,41.075,41.29,40.99,41.0703,45705,0
+SEIM.US,D,20241206,000000,41.24,41.24,41.02,41.07,39882,0
+SEIM.US,D,20241209,000000,40.73,40.73,40.13,40.28,38506,0
+SEIM.US,D,20241210,000000,40.4,40.4,40,40.01,36152,0
+SEIM.US,D,20241211,000000,40.25,40.47,40.25,40.4,57016,0
+SEIM.US,D,20241212,000000,40.32,40.38,40.18,40.19,23975,0
+SEIM.US,D,20241213,000000,40.37,40.37,39.89,39.97,32406,0
+SEIM.US,D,20241216,000000,40.15,40.34,40.1,40.23,34805,0
+SEIM.US,D,20241217,000000,39.95,39.97,39.6807,39.82,52788,0
+SEIM.US,D,20241218,000000,39.84,40.29,38.52,38.57,36120,0
+SEIM.US,D,20241219,000000,38.99,39.11,38.68,38.68,37858,0
+SEIM.US,D,20241220,000000,38.45,39.51,38.44,39.25,36159,0
+SEIM.US,D,20241223,000000,39.18,39.4,38.9726,39.4,103903,0
+SEIM.US,D,20241224,000000,39.54,39.74,39.54,39.74,16698,0
+SEIM.US,D,20241226,000000,39.73,39.8161,39.6525,39.76,94052,0
+SEIM.US,D,20241227,000000,39.47,39.53,38.94,39.19,30297,0
+SEIM.US,D,20241230,000000,38.69,39.07,38.543,38.86,22851,0
+SEIM.US,D,20241231,000000,38.96,38.96,38.5,38.61,14245,0
+SEIM.US,D,20250102,000000,38.85,39.02,38.5409,38.8,18997,0
+SEIM.US,D,20250103,000000,38.94,39.38,38.94,39.38,30273,0
+SEIM.US,D,20250106,000000,39.72,39.84,39.62,39.68,24292,0
+SEIM.US,D,20250107,000000,39.81,39.81,39.0197,39.15,104956,0
+SEIM.US,D,20250108,000000,39.23,39.45,39.04,39.43,61335,0
+SEIM.US,D,20250110,000000,39.2,39.2,38.71,38.9295,42308,0
+SEIM.US,D,20250113,000000,38.3327,38.755,38.172,38.72,22256,0
+SEIM.US,D,20250114,000000,39.0297,39.11,38.72,39.01,31418,0
+SEIM.US,D,20250115,000000,39.56,39.7296,39.4809,39.68,110725,0
+SEIM.US,D,20250116,000000,39.6858,39.92,39.59,39.59,42112,0
+SEIM.US,D,20250117,000000,39.8019,40.18,39.8019,40.04,29046,0
+SEIM.US,D,20250121,000000,40.36,40.58,40.3,40.5457,45664,0
+SEIM.US,D,20250122,000000,40.92,41.09,40.89,41.02,47495,0
+SEIM.US,D,20250123,000000,40.83,41.3,40.83,41.21,26024,0
+SEIM.US,D,20250124,000000,41.32,41.37,41.04,41.18,42131,0
+SEIM.US,D,20250127,000000,39.68,40,39.41,39.62,28491,0
+SEIM.US,D,20250128,000000,39.74,40.31,39.58,40.26,52521,0
+SEIM.US,D,20250129,000000,40.16,40.29,39.98,40.18,28321,0
+SEIM.US,D,20250130,000000,40.4485,40.77,40.3643,40.67,27719,0
+SEIM.US,D,20250131,000000,40.86,40.86,40.06,40.11,42008,0
+SEIM.US,D,20250203,000000,39.14,40.01,39.14,39.77,61894,0
+SEIM.US,D,20250204,000000,39.92,40.14,39.84,40.06,38735,0
+SEIM.US,D,20250205,000000,40.26,40.45,40.05,40.45,34575,0
+SEIM.US,D,20250206,000000,40.73,40.73,40.37,40.6375,139649,0
+SEIM.US,D,20250207,000000,40.83,40.92,40.35,40.46,66040,0
+SEIM.US,D,20250210,000000,40.67,40.7,40.5,40.58,27176,0
+SEIM.US,D,20250211,000000,40.38,40.48,40.25,40.42,20881,0
+SEIM.US,D,20250212,000000,39.94,40.18,39.82,40.09,24711,0
+SEIM.US,D,20250213,000000,40.53,40.69,40.34,40.69,23539,0
+SEIM.US,D,20250214,000000,40.67,40.9,40.6,40.84,27287,0
+SEIM.US,D,20250218,000000,41.07,41.07,40.83,41.04,31043,0
+SEIM.US,D,20250219,000000,41.03,41.12,40.76,41.07,30182,0
+SEIM.US,D,20250220,000000,40.75,40.91,40.2,40.43,29889,0
+SEIM.US,D,20250221,000000,40.4,40.4,39.41,39.42,15776,0
+SEIM.US,D,20250224,000000,39.61,39.64,38.93,39.1,39324,0
+SEIM.US,D,20250225,000000,39.08,39.1,38.4,38.88,50454,0
+SEIM.US,D,20250226,000000,39.13,39.56,39.04,39.14,27767,0
+SEIM.US,D,20250227,000000,39.4,39.44,38.39,38.4,38731,0
+SEIM.US,D,20250228,000000,38.25,39.13,38.25,39.03,52343,0
+SEIM.US,D,20250303,000000,39.26,39.28,37.97,38.17,61267,0
+SEIM.US,D,20250304,000000,37.64,38.3,37.15,37.61,61604,0
+SEIM.US,D,20250305,000000,37.64,38.18,37.35,38.04,44128,0
+SEIM.US,D,20250306,000000,37.3,37.66,36.78,36.88,40415,0
+SEIM.US,D,20250307,000000,36.8,37.02,35.97,36.92,40239,0
+SEIM.US,D,20250310,000000,36.14,36.3,35.37,35.71,40786,0
+SEIM.US,D,20250311,000000,35.7,36.14,35.425,35.68,42212,0
+SEIM.US,D,20250312,000000,36.4,36.44,35.76,36.08,41542,0
+SEIM.US,D,20250313,000000,35.85,35.88,35.26,35.42,40532,0
+SEIM.US,D,20250314,000000,35.88,36.32,35.73,36.32,28867,0
+SEIM.US,D,20250317,000000,36.4,36.84,36.39,36.66,25703,0
+SEIM.US,D,20250318,000000,36.4,36.4,36.06,36.15,38724,0
+SEIM.US,D,20250319,000000,36.22,37,36.21,36.7413,29234,0
+SEIM.US,D,20250320,000000,36.64,37.09,36.63,36.7,57498,0
+SEIM.US,D,20250321,000000,36.39,36.66,36.24,36.66,49388,0
+SEIM.US,D,20250324,000000,37.27,37.68,37.27,37.6,75060,0
+SEIM.US,D,20250325,000000,37.8456,37.87,37.68,37.81,43038,0
+SEIM.US,D,20250326,000000,37.71,37.76,36.94,37.06,29659,0
+SEIM.US,D,20250327,000000,36.76,37.09,36.6,36.61,49421,0
+SEIM.US,D,20250328,000000,36.51,36.57,35.84,35.92,33608,0
+SEIM.US,D,20250331,000000,35.3,36.12,35.17,36.06,44240,0
+SEIM.US,D,20250401,000000,35.93,36.4,35.755,36.4,97898,0
+SEIM.US,D,20250402,000000,36.24,36.97,36.24,36.82,34492,0
+SEIM.US,D,20250403,000000,35.02,35.12,34.38,34.39,36622,0
+SEIM.US,D,20250404,000000,33.38,33.38,32.19,32.29,47942,0
+SEIM.US,D,20250407,000000,31,32.97,30.96,32.56,113634,0
+SEIM.US,D,20250408,000000,33.7,33.91,31.52,32.02,193763,0
+SEIM.US,D,20250409,000000,32.28,35.32,31.65,35.13,65205,0
+SEIM.US,D,20250410,000000,34.4,34.4,32.98,33.92,328858,0
+SEIM.US,D,20250411,000000,33.72,34.48,33.65,34.41,78920,0
+SEIM.US,D,20250414,000000,35.019,35.08,34.42,34.49,90522,0
+SEIM.US,D,20250415,000000,34.78,34.9,34.58,34.6,35660,0
+SEIM.US,D,20250416,000000,34.3,34.39,33.52,34,59268,0
+SEIM.US,D,20250417,000000,33.96,34.23,33.69,33.94,74958,0
+SEIM.US,D,20250421,000000,33.45,33.77,32.7,33.04,183451,0
+SEIM.US,D,20250422,000000,33.42,34.01,33.42,34,66869,0
+SEIM.US,D,20250423,000000,35.12,35.5,34.69,34.81,31962,0
+SEIM.US,D,20250424,000000,34.87,35.75,34.87,35.69,45045,0
+SEIM.US,D,20250425,000000,35.8,35.95,35.61,35.92,28994,0
+SEIM.US,D,20250428,000000,36.03,36.12,35.66,35.95,75173,0
+SEIM.US,D,20250429,000000,35.93,36.29,35.8,36.23,41962,0
+SEIM.US,D,20250430,000000,35.5718,36.32,35.48,36.32,34949,0
+SEIM.US,D,20250501,000000,36.81,37.015,36.67,36.7,49370,0
+SEIM.US,D,20250502,000000,37.2,37.49,37.1,37.44,25766,0
+SEIM.US,D,20250505,000000,37.2,37.54,37.2,37.32,28270,0
+SEIM.US,D,20250506,000000,37.07,37.32,36.94,37.14,34360,0
+SEIM.US,D,20250507,000000,37.24,37.54,37.165,37.46,64142,0
+SEIM.US,D,20250508,000000,37.85,38.1,37.56,37.69,104242,0
+SEIM.US,D,20250509,000000,37.96,37.96,37.64,37.66,44682,0
+SEIM.US,D,20250512,000000,38.56,38.93,38.4005,38.73,28243,0
+SEIM.US,D,20250513,000000,38.91,39.41,38.79,38.88,43576,0
+SEIM.US,D,20250514,000000,39.55,39.56,39.4,39.56,28603,0
+SEIM.US,D,20250515,000000,39.49,39.754878,39.38,39.65,22472,0
+SEIM.US,D,20250516,000000,39.73,39.92,39.65071,39.92,29009,0
+SEIM.US,D,20250519,000000,39.73,40.07,39.72,40.03,28001,0
+SEIM.US,D,20250520,000000,39.94,39.99,39.72,39.9,54674,0
+SEIM.US,D,20250521,000000,39.74,39.8,39.183,39.22,530193,0
+SEIM.US,D,20250522,000000,39.24,39.34,39.05,39.15,44627,0
+SEIM.US,D,20250523,000000,38.77,39.18,38.55,39.07,43858,0
+SEIM.US,D,20250527,000000,39.65,39.88,39.37,39.88,108372,0
+SEIM.US,D,20250528,000000,39.93,39.9663,39.59,39.64,44070,0
+SEIM.US,D,20250529,000000,39.88,39.88,39.5,39.6,42813,0
+SEIM.US,D,20250530,000000,39.59,39.82,39.28,39.77,36561,0
+SEIM.US,D,20250602,000000,39.72,40.04,39.4742,40.04,16351,0
+SEIM.US,D,20250603,000000,40.15,40.25,39.9791,40.24,30866,0
+SEIM.US,D,20250604,000000,40.42,40.5,40.33,40.37,34978,0
+SEIM.US,D,20250605,000000,40.41,40.62,40.19,40.31,40207,0
+SEIM.US,D,20250606,000000,40.64,40.72,40.55,40.64,20722,0
+SEIM.US,D,20250609,000000,40.46,40.58,40.39,40.4,17600,0
+SEIM.US,D,20250610,000000,40.44,40.48,40.14,40.29,29754,0
+SEIM.US,D,20250611,000000,40.24,40.54,40.24,40.36,32054,0
+SEIM.US,D,20250612,000000,40.2101,40.5,40.2101,40.5,37271,0
+SEIM.US,D,20250613,000000,40.24,40.41,39.95,39.987,21258,0
+SEIM.US,D,20250616,000000,40.47,40.62,40.25,40.45,40893,0
+SEIM.US,D,20250617,000000,40.24,40.39,40.09,40.2,40425,0
+SEIM.US,D,20250618,000000,40.17,40.47,40.17,40.24,23000,0
+SEIM.US,D,20250620,000000,40.31,40.39,40.04,40.13,49217,0
+SEIM.US,D,20250623,000000,40.05,40.65,40.05,40.64,42878,0
+SEIM.US,D,20250624,000000,40.92,41.26,40.82,41.21,47065,0
+SEIM.US,D,20250625,000000,41.32,41.53,41.09,41.3,29809,0
+SEIM.US,D,20250626,000000,41.32,41.54,41.31,41.48,43473,0
+SEIM.US,D,20250627,000000,41.55,41.91,41.55,41.8,47538,0
+SEIM.US,D,20250630,000000,42,42.18,41.9304,42.16,77087,0
+SEIM.US,D,20250701,000000,42.1,42.14,41.57,41.64,45960,0
+SEIM.US,D,20250702,000000,41.55,41.77,41.53,41.76,90213,0
+SEIM.US,D,20250703,000000,41.8712,42.26,41.8712,42.19,38968,0
+SEIM.US,D,20250707,000000,42.09,42.21,41.89,42.1,58041,0
+SEIM.US,D,20250708,000000,42.18,42.18,41.75,41.82,26964,0
+SEIM.US,D,20250709,000000,41.98,42.19,41.9,42.16,24641,0
+SEIM.US,D,20250710,000000,42.15,42.25,41.99,42.18,107554,0
+SEIM.US,D,20250711,000000,41.92,42.08,41.9,41.97,24969,0
+SEIM.US,D,20250714,000000,42.05,42.39,42.05,42.35,99886,0
+SEIM.US,D,20250715,000000,42.4,42.43,42.13,42.14,76465,0
+SEIM.US,D,20250716,000000,42.19,42.3,41.78,42.29,96181,0
+SEIM.US,D,20250717,000000,42.4,42.69,42.4,42.62,56967,0
+SEIM.US,D,20250718,000000,42.655,42.74,42.55,42.66,33336,0
+SEIM.US,D,20250721,000000,42.7372,42.91,42.61,42.61,138840,0
+SEIM.US,D,20250722,000000,42.5,42.51,42.22,42.35,83844,0
+SEIM.US,D,20250723,000000,42.73,42.79,42.56,42.79,93854,0
+SEIM.US,D,20250724,000000,42.74,42.9,42.67,42.9,46975,0
+SEIM.US,D,20250725,000000,42.78,43,42.76,42.92,31897,0
+SEIM.US,D,20250728,000000,43.12,43.12,42.88,43.01,46740,0
+SEIM.US,D,20250729,000000,43.055,43.18,42.8201,42.88,58437,0
+SEIM.US,D,20250730,000000,42.91,43.11,42.735,42.85,46575,0
+SEIM.US,D,20250731,000000,43.4,43.4,42.92,42.98,153046,0
+SEIM.US,D,20250801,000000,42.33,42.6,41.975,42.39,90558,0
+SEIM.US,D,20250804,000000,42.77,43.1763,42.77,43.1763,40642,0
+SEIM.US,D,20250805,000000,43.36,43.36,42.8,42.92,45071,0
+SEIM.US,D,20250806,000000,43.12,43.33,42.9424,43.26,60770,0
+SEIM.US,D,20250807,000000,43.53,43.58,43.032,43.2727,47397,0
+SEIM.US,D,20250808,000000,43.52,43.68,43.52,43.61,37376,0
+SEIM.US,D,20250811,000000,43.55,43.71,43.46,43.49,33901,0
+SEIM.US,D,20250812,000000,43.67,43.94,43.61,43.94,67673,0
+SEIM.US,D,20250813,000000,43.96,44.05,43.5431,43.74,64410,0
+SEIM.US,D,20250814,000000,43.38,43.64,43.33,43.53,110858,0
+SEIM.US,D,20250815,000000,43.67,43.67,43.41,43.43,378731,0
+SEIM.US,D,20250818,000000,43.48,43.51,43.32,43.48,53403,0
+SEIM.US,D,20250819,000000,43.39,43.42,42.96,43.05,50997,0
+SEIM.US,D,20250820,000000,43.025,43.23,40.9,43.16,57289,0
+SEIM.US,D,20250821,000000,43.04,43.18,42.75,42.99,50802,0
+SEIM.US,D,20250822,000000,43.09,43.66,43.09,43.48,48502,0
+SEIM.US,D,20250825,000000,43.45,43.61,43.33,43.33,29922,0
+SEIM.US,D,20250826,000000,43.41,43.63,43.35,43.63,43039,0
+SEIM.US,D,20250827,000000,43.63,43.71,43.52,43.575,58943,0
+SEIM.US,D,20250828,000000,43.66,43.78,43.49,43.74,35032,0
+SEIM.US,D,20250829,000000,43.52,43.55,43.18,43.32,41951,0
+SEIM.US,D,20250902,000000,42.58,43.15,42.58,43.1,89382,0
+SEIM.US,D,20250903,000000,43.28,43.3,43.03,43.27,27566,0
+SEIM.US,D,20250904,000000,43.17,43.79,43.17,43.79,66575,0
+SEIM.US,D,20250905,000000,43.94,43.94,43.28,43.67,43053,0
+SEIM.US,D,20250908,000000,44,44.04,43.75,43.97,36461,0
+SEIM.US,D,20250909,000000,44.01,44.24,43.835,44.24,2456007,0
+SEIM.US,D,20250910,000000,44.42,44.44,44.19,44.28,84701,0
+SEIM.US,D,20250911,000000,44.51,44.76,44.38,44.64,136469,0
+SEIM.US,D,20250912,000000,44.57,44.67,44.45,44.48,62122,0
+SEIM.US,D,20250915,000000,44.47,44.83,44.47,44.67,54746,0
+SEIM.US,D,20250916,000000,44.66,44.67,44.36,44.43,40231,0
+SEIM.US,D,20250917,000000,44.67,44.67,44.11,44.41,74011,0
+SEIM.US,D,20250918,000000,44.68,45.01,44.55,44.93,51665,0
+SEIM.US,D,20250919,000000,45.1,45.23,44.93,45.18,69741,0
+SEIM.US,D,20250922,000000,45.02,45.38,45.02,45.37,70275,0
+SEIM.US,D,20250923,000000,45.4,46.2544,45.13,45.23,66537,0
+SEIM.US,D,20250924,000000,45.385,45.385,44.812,44.9,36384,0
+SEIM.US,D,20250925,000000,44.33,44.69,44.26,44.66,59588,0
+SEIM.US,D,20250926,000000,44.92,45.0141,44.7301,45.0141,42599,0
+SEIM.US,D,20250929,000000,45.22,45.36,45.07,45.2,44471,0
+SEIM.US,D,20250930,000000,45.25,45.44,45.1,45.4,47779,0
+SEIM.US,D,20251001,000000,45.11,45.38,45.03,45.22,46156,0
+SEIM.US,D,20251002,000000,45.28,45.35,44.975,45.29,47561,0
+SEIM.US,D,20251003,000000,45.33,45.42,45.06,45.12,57338,0
+SEIM.US,D,20251006,000000,45.27,45.47,45.16,45.17,51001,0
+SEIM.US,D,20251007,000000,45.37,45.37,44.9,45.14,69819,0
+SEIM.US,D,20251008,000000,45.4,45.56,45.23,45.52,38302,0
+SEIM.US,D,20251009,000000,45.58,45.58,45.25,45.43,49741,0
+SEIM.US,D,20251010,000000,45.6,45.6,44.19,44.19,32127,0
+SEIM.US,D,20251013,000000,44.765,44.91,44.69,44.83,27989,0
+SEIM.US,D,20251014,000000,44.29,45.07,43.87,44.77,36135,0
+SEIM.US,D,20251015,000000,45.28,45.43,44.75,44.99,235856,0
+SEIM.US,D,20251016,000000,45.13,45.32,44.61,44.81,42672,0
+SEIM.US,D,20251017,000000,44.72,44.99,44.57,44.89,72527,0
+SEIM.US,D,20251020,000000,45.17,45.41,45.12,45.3173,135473,0
+SEIM.US,D,20251021,000000,45.29,45.38,45.12,45.321,49345,0
+SEIM.US,D,20251022,000000,45.44,45.44,44.67,45,81362,0
+SEIM.US,D,20251023,000000,44.93,45.7,44.9,45.55,64192,0
+SEIM.US,D,20251024,000000,46.01,46.155,45.89,46.04,63702,0
+SEIM.US,D,20251027,000000,46.53,46.66,46.46,46.66,73123,0
+SEIM.US,D,20251028,000000,46.77,46.88,46.55,46.71,104139,0
+SEIM.US,D,20251029,000000,46.79,47.08,46.6,46.84,83183,0
+SEIM.US,D,20251030,000000,46.4,46.67,46.16,46.16,99778,0
+SEIM.US,D,20251031,000000,46.48,46.48,45.94,46.1361,77111,0
+SEIM.US,D,20251103,000000,46.22,46.26,45.9,46.1,76775,0
+SEIM.US,D,20251104,000000,45.48,45.84,45.29,45.41,64255,0
+SEIM.US,D,20251105,000000,45.38,45.83,45.36,45.6172,55131,0
+SEIM.US,D,20251106,000000,45.42,45.61,44.8729,45.12,92355,0
+SEIM.US,D,20251107,000000,44.6,45.255,44.35,45.24,91584,0
+SEIM.US,D,20251110,000000,45.91,46.27,45.76,46.205,69912,0
+SEIM.US,D,20251111,000000,46.04,46.15,45.72,46.03,42667,0
+SEIM.US,D,20251112,000000,46.18,46.3375,46.125,46.3,409152,0
+SEIM.US,D,20251113,000000,46.16,46.16,44.95,45.05,104047,0
+SEIM.US,D,20251114,000000,44.35,45.315,44.33,44.89,63397,0
+SEIM.US,D,20251117,000000,44.9,44.99,44.03,44.27,60122,0
+SEIM.US,D,20251118,000000,44.16,44.25,43.67,43.95,64497,0
+SEIM.US,D,20251119,000000,44.11,44.37,43.86,44.09,58818,0
+SEIM.US,D,20251120,000000,44.89,45.14,43.2,43.21,126418,0
+SEIM.US,D,20251121,000000,43.48,43.84,42.86,43.52,53653,0
+SEIM.US,D,20251124,000000,44.06,44.56,43.84,44.51,84527,0
+SEIM.US,D,20251125,000000,44.56,45.08,44.26,44.97,56300,0
+SEIM.US,D,20251126,000000,44.8092,45.68,44.8092,45.47,74561,0
+SEIM.US,D,20251128,000000,45.65,45.78,45.53,45.75,36532,0
+SEIM.US,D,20251201,000000,45.37,45.73,45.24,45.51,77387,0
+SEIM.US,D,20251202,000000,46.06,46.08,45.56,45.71,52576,0
+SEIM.US,D,20251203,000000,45.43,45.57,45.31,45.43,71922,0
+SEIM.US,D,20251204,000000,45.62,45.93,45.45,45.85,78795,0
+SEIM.US,D,20251205,000000,45.86,46.11,45.86,46.11,71470,0
+SEIM.US,D,20251208,000000,46.32,46.32,45.99,46.09,62975,0
+SEIM.US,D,20251209,000000,46.11,46.3,46.06,46.22,108549,0
+SEIM.US,D,20251210,000000,46.27,46.61,46.01,46.48,57482,0
+SEIM.US,D,20251211,000000,46.45,46.86,46.1,46.82,66624,0
+SEIM.US,D,20251212,000000,46.71,46.74,45.59,45.74,45689,0
+SEIM.US,D,20251215,000000,46.05,46.05,45.65,45.66,34031,0
+SEIM.US,D,20251216,000000,45.58,45.66,45.21,45.41,68590,0
+SEIM.US,D,20251217,000000,45.57,45.57,44.81,44.81,65361,0
+SEIM.US,D,20251218,000000,45.51,45.74,45.31,45.43,85035,0
+SEIM.US,D,20251219,000000,45.85,46.3,45.85,46.28,64006,0
+SEIM.US,D,20251222,000000,46.49,46.73,46.4452,46.72,85434,0
+SEIM.US,D,20251223,000000,46.71,46.96,46.6042,46.94,41090,0
+SEIM.US,D,20251224,000000,47,47.06,46.92,47.05,24078,0
+SEIM.US,D,20251226,000000,47.02,47.15,47,47.02,31278,0
+SEIM.US,D,20251229,000000,46.86,46.86,46.525,46.72,30107,0
+SEIM.US,D,20251230,000000,46.68,46.72,46.55,46.56,73569,0
+SEIM.US,D,20251231,000000,46.47,46.57,46.13,46.13,46376,0
+SEIM.US,D,20260102,000000,46.62,46.62,46.22,46.6,72548,0
+SEIM.US,D,20260105,000000,47.02,47.02,46.73,46.87,60323,0
+SEIM.US,D,20260106,000000,47.02,47.55,46.74,47.55,44193,0
+SEIM.US,D,20260107,000000,47.5,47.64,47.34,47.41,46415,0
+SEIM.US,D,20260108,000000,47.29,47.43,46.69,46.9,267333,0
+SEIM.US,D,20260109,000000,47.21,47.42,47.17,47.29,45536,0
+SEIM.US,D,20260112,000000,47.23,47.69,47.22,47.63,51530,0
+SEIM.US,D,20260113,000000,47.72,48.14,47.72,48,104892,0
+SEIM.US,D,20260114,000000,47.72,47.72,47.24,47.61,55851,0
+SEIM.US,D,20260115,000000,48.14,48.37,48.015,48.04,67462,0
+SEIM.US,D,20260116,000000,48.19,48.19,47.75,47.81,74220,0
+SEIM.US,D,20260120,000000,47.31,47.5299,47.02,47.06,77807,0
+SEIM.US,D,20260121,000000,47.15,47.85,46.6079,47.57,57918,0
+SEIM.US,D,20260122,000000,47.94,47.97,47.51,47.6,85525,0
+SEIM.US,D,20260123,000000,47.29,47.57,47.24,47.41,55177,0
+SEIM.US,D,20260126,000000,47.59,47.84,47.485,47.69,42296,0
+SEIM.US,D,20260127,000000,48.05,48.295,48.05,48.22,69684,0
+SEIM.US,D,20260128,000000,48.15,48.455,47.92,48.03,89140,0
+SEIM.US,D,20260129,000000,48.25,48.25,47.265,47.96,76990,0
+SEIM.US,D,20260130,000000,48.01,48.23,47.27,47.41,56637,0
+SEIM.US,D,20260202,000000,47.32,48.29,47.18,48.19,213335,0
+SEIM.US,D,20260203,000000,48.61,48.61,47.46,47.93,62045,0
+SEIM.US,D,20260204,000000,47.36,47.49,46.07,46.44,83569,0
+SEIM.US,D,20260205,000000,45.781,46.765,45.74,46.01,85971,0
+SEIM.US,D,20260206,000000,46.93,47.63,46.61,47.53,63278,0
+SEIM.US,D,20260209,000000,47.57,48.45,47.56,48.29,81798,0
+SEIM.US,D,20260210,000000,48.51,48.52,48.05,48.08,87642,0
+SEIM.US,D,20260211,000000,48.65,48.65,47.64,47.97,117984,0
+SEIM.US,D,20260212,000000,48.46,48.52,47.02,47.085,77296,0
+SEIM.US,D,20260213,000000,47.01,47.82,46.69,47.56,154164,0
+SEIM.US,D,20260217,000000,47.39,47.71,46.9,47.48,130618,0
+SEIM.US,D,20260218,000000,47.76,48.25,47.671,47.89,113119,0
diff --git a/daily/us/nyse etfs/1/shag.us.txt b/daily/us/nyse etfs/1/shag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e96f3cd53830320a2718fb708a242c9efbe44db
--- /dev/null
+++ b/daily/us/nyse etfs/1/shag.us.txt	
@@ -0,0 +1,2195 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHAG.US,D,20170519,000000,46.454,46.464,46.454,46.462,2567.5639489853,0
+SHAG.US,D,20170522,000000,46.455,46.4728,46.434,46.44,6481.5700625498,0
+SHAG.US,D,20170523,000000,46.454,46.454,46.398,46.43,5697.5657641872,0
+SHAG.US,D,20170524,000000,46.419,46.4728,46.418,46.4728,2878.3584918145,0
+SHAG.US,D,20170525,000000,46.4728,46.4728,46.454,46.467,5864.9937920984,0
+SHAG.US,D,20170526,000000,46.4928,46.4928,46.4728,46.4928,4390.2235582221,0
+SHAG.US,D,20170530,000000,46.4828,46.5018,46.4828,46.5018,1179.014136668,0
+SHAG.US,D,20170531,000000,46.5208,46.5477,46.5078,46.5278,9997.5586486847,0
+SHAG.US,D,20170601,000000,46.4928,46.5208,46.454,46.5208,2645.7638662133,0
+SHAG.US,D,20170602,000000,46.5656,46.6016,46.5576,46.6016,5615.3555947937,0
+SHAG.US,D,20170605,000000,46.5576,46.5656,46.5438,46.5516,3282.3913974923,0
+SHAG.US,D,20170606,000000,46.6016,46.6016,46.5816,46.5846,1044.6706891225,0
+SHAG.US,D,20170607,000000,46.5696,46.5746,46.5606,46.5606,1980.0620067341,0
+SHAG.US,D,20170608,000000,46.5477,46.5576,46.5388,46.5576,881.25291337684,0
+SHAG.US,D,20170609,000000,46.5018,46.5388,46.5018,46.5388,1882.8133917198,0
+SHAG.US,D,20170612,000000,46.5098,46.5308,46.5068,46.5108,801.04787006609,0
+SHAG.US,D,20170613,000000,46.5308,46.5308,46.5018,46.5018,1366.4934254069,0
+SHAG.US,D,20170614,000000,46.6196,46.6564,46.5308,46.5936,2822.2149614969,0
+SHAG.US,D,20170615,000000,46.5477,46.5477,46.4978,46.4978,1399.5780057725,0
+SHAG.US,D,20170616,000000,46.6016,46.6016,46.5936,46.5936,1098.8090933572,0
+SHAG.US,D,20170619,000000,46.5576,46.5576,46.5576,46.5576,109.27937151089,0
+SHAG.US,D,20170620,000000,46.5576,46.5576,46.5576,46.5576,0,0
+SHAG.US,D,20170621,000000,46.5428,46.5428,46.5418,46.5418,722.84795283811,0
+SHAG.US,D,20170622,000000,46.4928,46.5836,46.4928,46.5616,1930.9364177063,0
+SHAG.US,D,20170623,000000,46.5208,46.5526,46.4828,46.5526,1690.321287774,0
+SHAG.US,D,20170626,000000,46.5526,46.5526,46.5526,46.5526,0,0
+SHAG.US,D,20170627,000000,46.5526,46.5526,46.5526,46.5526,0,0
+SHAG.US,D,20170628,000000,46.5916,46.5916,46.5916,46.5916,326.8355514913,0
+SHAG.US,D,20170629,000000,46.5916,46.5916,46.5916,46.5916,0,0
+SHAG.US,D,20170630,000000,46.5916,46.5916,46.5916,46.5916,0,0
+SHAG.US,D,20170703,000000,46.5308,46.5308,46.4928,46.4928,456.16618382988,0
+SHAG.US,D,20170705,000000,46.4928,46.5108,46.4928,46.5108,4029.3008633237,0
+SHAG.US,D,20170706,000000,46.3722,46.3722,46.3522,46.3702,9565.453977848,0
+SHAG.US,D,20170707,000000,46.464,46.464,46.464,46.464,137.35113666966,0
+SHAG.US,D,20170710,000000,46.464,46.464,46.464,46.464,0,0
+SHAG.US,D,20170711,000000,46.464,46.464,46.464,46.464,0,0
+SHAG.US,D,20170712,000000,46.464,46.464,46.464,46.464,0,0
+SHAG.US,D,20170713,000000,46.6016,46.6016,46.5836,46.5936,854.18371125946,0
+SHAG.US,D,20170714,000000,46.5936,46.5936,46.5936,46.5936,0,0
+SHAG.US,D,20170717,000000,46.5936,46.5936,46.5936,46.5936,0,0
+SHAG.US,D,20170718,000000,46.6854,46.6854,46.6854,46.6854,0,0
+SHAG.US,D,20170719,000000,46.6854,46.6854,46.6854,46.6854,0,0
+SHAG.US,D,20170720,000000,46.6854,46.6854,46.6854,46.6854,0,0
+SHAG.US,D,20170721,000000,46.6564,46.6754,46.6564,46.6754,203.52029740102,0
+SHAG.US,D,20170724,000000,46.7232,46.7232,46.7232,46.7232,1167.9859432128,0
+SHAG.US,D,20170725,000000,46.6854,46.6854,46.6854,46.6854,180.46134744918,0
+SHAG.US,D,20170726,000000,46.6654,46.6654,46.6654,46.6654,5587.283829635,0
+SHAG.US,D,20170727,000000,46.6534,46.6534,46.6534,46.6534,536.37122714063,0
+SHAG.US,D,20170728,000000,46.6654,46.6704,46.6654,46.6704,203.52029740102,0
+SHAG.US,D,20170731,000000,46.7312,46.7312,46.7312,46.7312,533.36353801647,0
+SHAG.US,D,20170801,000000,46.7712,46.7712,46.7712,46.7712,10749.480929723,0
+SHAG.US,D,20170802,000000,46.6754,46.7712,46.6654,46.7712,2255.7668431148,0
+SHAG.US,D,20170803,000000,46.7712,46.7712,46.7712,46.7712,0,0
+SHAG.US,D,20170804,000000,46.7712,46.7712,46.7712,46.7712,0,0
+SHAG.US,D,20170807,000000,46.7712,46.7712,46.7712,46.7712,0,0
+SHAG.US,D,20170808,000000,46.7402,46.7512,46.7402,46.7512,12342.553602482,0
+SHAG.US,D,20170809,000000,46.7871,46.7871,46.7871,46.7871,0,0
+SHAG.US,D,20170810,000000,46.7132,46.7132,46.7132,46.7132,203.52029740102,0
+SHAG.US,D,20170811,000000,46.6564,46.6564,46.6564,46.6564,0,0
+SHAG.US,D,20170814,000000,46.6564,46.6564,46.6564,46.6564,0,0
+SHAG.US,D,20170815,000000,46.7512,46.7512,46.7512,46.7512,143.36651491796,0
+SHAG.US,D,20170816,000000,46.7512,46.7512,46.7512,46.7512,0,0
+SHAG.US,D,20170817,000000,46.7871,46.7871,46.7642,46.7642,433.10723387804,0
+SHAG.US,D,20170818,000000,46.7642,46.7642,46.7642,46.7642,0,0
+SHAG.US,D,20170821,000000,46.7642,46.7642,46.7642,46.7642,0,0
+SHAG.US,D,20170822,000000,46.806,46.806,46.806,46.806,262.6715168427,0
+SHAG.US,D,20170823,000000,46.8519,46.8519,46.8519,46.8519,1140.9167410954,0
+SHAG.US,D,20170824,000000,46.823,46.823,46.7132,46.7702,751.92228103826,0
+SHAG.US,D,20170825,000000,46.788,46.788,46.7791,46.7791,326.8355514913,0
+SHAG.US,D,20170828,000000,46.7791,46.7791,46.7791,46.7791,0,0
+SHAG.US,D,20170829,000000,46.814,46.814,46.814,46.814,0,0
+SHAG.US,D,20170830,000000,46.814,46.814,46.814,46.814,0,0
+SHAG.US,D,20170831,000000,46.814,46.814,46.814,46.814,0,0
+SHAG.US,D,20170901,000000,46.814,46.814,46.814,46.814,0,0
+SHAG.US,D,20170905,000000,46.9297,46.9297,46.9297,46.9297,0,0
+SHAG.US,D,20170906,000000,46.9297,46.9297,46.9297,46.9297,0,0
+SHAG.US,D,20170907,000000,46.9297,46.9297,46.9297,46.9297,0,0
+SHAG.US,D,20170908,000000,46.8698,46.8698,46.8698,46.8698,106.27168238674,0
+SHAG.US,D,20170911,000000,46.8698,46.8698,46.8698,46.8698,0,0
+SHAG.US,D,20170912,000000,46.8898,46.8998,46.8898,46.8998,4508.5259971054,0
+SHAG.US,D,20170913,000000,46.8998,46.8998,46.8998,46.8998,0,0
+SHAG.US,D,20170914,000000,46.8998,46.8998,46.8998,46.8998,0,0
+SHAG.US,D,20170915,000000,46.8998,46.8998,46.8998,46.8998,0,0
+SHAG.US,D,20170918,000000,46.814,46.814,46.812,46.814,2897.4071896008,0
+SHAG.US,D,20170919,000000,46.823,46.823,46.7602,46.7602,1077.7552694882,0
+SHAG.US,D,20170920,000000,46.7791,46.7791,46.7791,46.7791,102.2614302212,0
+SHAG.US,D,20170921,000000,46.7871,46.7871,46.7552,46.7552,3617.2474533147,0
+SHAG.US,D,20170922,000000,46.7512,46.806,46.7512,46.797,449.14824254019,0
+SHAG.US,D,20170925,000000,46.806,46.806,46.806,46.806,0,0
+SHAG.US,D,20170926,000000,46.806,46.806,46.806,46.806,0,0
+SHAG.US,D,20170927,000000,46.7831,46.7831,46.6904,46.7472,1867.774946099,0
+SHAG.US,D,20170928,000000,46.7082,46.7082,46.7082,46.7082,137.35113666966,0
+SHAG.US,D,20170929,000000,46.7082,46.7082,46.7082,46.7082,0,0
+SHAG.US,D,20171002,000000,46.6904,46.7741,46.6704,46.7662,3005.6839980703,0
+SHAG.US,D,20171003,000000,46.7082,46.7082,46.6993,46.6993,381.97651876744,0
+SHAG.US,D,20171004,000000,46.7082,46.7082,46.7082,46.7082,6428.4342213564,0
+SHAG.US,D,20171005,000000,46.6993,46.6993,46.6993,46.6993,5388.7763474409,0
+SHAG.US,D,20171006,000000,46.6434,46.6434,46.6434,46.6434,203.52029740102,0
+SHAG.US,D,20171009,000000,46.6804,46.6804,46.6804,46.6804,0,0
+SHAG.US,D,20171010,000000,46.828,46.828,46.828,46.828,531.3584119337,0
+SHAG.US,D,20171011,000000,46.828,46.828,46.828,46.828,0,0
+SHAG.US,D,20171012,000000,46.818,46.818,46.818,46.818,63.161471607214,0
+SHAG.US,D,20171013,000000,46.797,46.8569,46.797,46.8519,1041.6629999983,0
+SHAG.US,D,20171016,000000,46.7652,46.811,46.7272,46.7272,4392.2286843048,0
+SHAG.US,D,20171017,000000,46.7272,46.7272,46.7272,46.7272,4393.2312473462,0
+SHAG.US,D,20171018,000000,46.7741,46.792,46.7741,46.7831,483.23538594725,0
+SHAG.US,D,20171019,000000,46.818,46.818,46.818,46.818,100.25630413843,0
+SHAG.US,D,20171020,000000,46.6704,46.792,46.6704,46.7831,8157.8554677444,0
+SHAG.US,D,20171023,000000,46.7831,46.7831,46.7831,46.7831,8209.9887458964,0
+SHAG.US,D,20171024,000000,46.7831,46.7831,46.7831,46.7831,0,0
+SHAG.US,D,20171025,000000,46.7831,46.7831,46.7831,46.7831,0,0
+SHAG.US,D,20171026,000000,46.7831,46.7831,46.7831,46.7831,0,0
+SHAG.US,D,20171027,000000,46.7831,46.7831,46.7831,46.7831,60.153782483061,0
+SHAG.US,D,20171030,000000,46.6774,46.7811,46.6774,46.7811,5030.8613416667,0
+SHAG.US,D,20171031,000000,46.7452,46.7452,46.7452,46.7452,101.25886717982,0
+SHAG.US,D,20171101,000000,46.7342,46.799,46.7342,46.7712,1467.7522925867,0
+SHAG.US,D,20171102,000000,46.799,46.816,46.6794,46.799,5759.7246727531,0
+SHAG.US,D,20171103,000000,46.7662,46.804,46.7452,46.804,2142.4772194383,0
+SHAG.US,D,20171106,000000,46.7632,46.816,46.7632,46.816,1202.0730866198,0
+SHAG.US,D,20171107,000000,46.7582,46.7582,46.7582,46.7582,806.06068527301,0
+SHAG.US,D,20171108,000000,46.7342,46.79,46.7242,46.7252,1660.2443965325,0
+SHAG.US,D,20171109,000000,46.7532,46.7532,46.6824,46.6973,937.39644369436,0
+SHAG.US,D,20171110,000000,46.7152,46.7152,46.6674,46.6724,735.88127237611,0
+SHAG.US,D,20171113,000000,46.6964,46.7053,46.6474,46.7053,1037.6527478328,0
+SHAG.US,D,20171114,000000,46.6964,46.6964,46.5856,46.6964,49012.299404156,0
+SHAG.US,D,20171115,000000,46.6924,46.7053,46.6924,46.7053,582.48912704431,0
+SHAG.US,D,20171116,000000,46.6964,46.6964,46.6364,46.6384,3867.8882136608,0
+SHAG.US,D,20171117,000000,46.6674,46.6674,46.6444,46.6554,2881.3661809386,0
+SHAG.US,D,20171120,000000,46.6454,46.6774,46.6136,46.6136,5244.4072694815,0
+SHAG.US,D,20171121,000000,46.6944,46.6944,46.6106,46.6106,4373.1799865185,0
+SHAG.US,D,20171122,000000,46.6196,46.7512,46.6006,46.7512,11167.549717981,0
+SHAG.US,D,20171124,000000,46.6474,46.7612,46.6474,46.7512,1415.6190144347,0
+SHAG.US,D,20171127,000000,46.6106,46.7512,46.6106,46.6294,1974.0466284858,0
+SHAG.US,D,20171128,000000,46.6384,46.6384,46.6384,46.6384,182.46647353195,0
+SHAG.US,D,20171129,000000,46.5826,46.6106,46.5826,46.6056,385.98677093297,0
+SHAG.US,D,20171130,000000,46.6384,46.6854,46.6026,46.6146,6128.6678719825,0
+SHAG.US,D,20171201,000000,46.5566,46.7322,46.5566,46.5736,10671.281012495,0
+SHAG.US,D,20171204,000000,46.5378,46.6564,46.5378,46.5736,1675.2828421532,0
+SHAG.US,D,20171205,000000,46.5606,46.6514,46.5606,46.6514,667.70698556197,0
+SHAG.US,D,20171206,000000,46.7172,46.7172,46.6794,46.7172,2623.7074793028,0
+SHAG.US,D,20171207,000000,46.6594,46.6594,46.6594,46.6594,389.99702309851,0
+SHAG.US,D,20171208,000000,46.6594,46.6594,46.6594,46.6594,524.34047064401,0
+SHAG.US,D,20171211,000000,46.6983,46.6983,46.5686,46.6235,7578.3740298243,0
+SHAG.US,D,20171212,000000,46.6136,46.6794,46.6136,46.6794,2372.0641559154,0
+SHAG.US,D,20171213,000000,46.6304,46.6894,46.6235,46.6894,2219.6745736249,0
+SHAG.US,D,20171214,000000,46.6983,46.7172,46.6614,46.7073,3003.6788719875,0
+SHAG.US,D,20171215,000000,46.6255,46.6894,46.6255,46.6894,3535.0372839212,0
+SHAG.US,D,20171218,000000,46.6983,46.7073,46.6534,46.7073,2347.0000798808,0
+SHAG.US,D,20171219,000000,46.6046,46.6694,46.6046,46.6235,864.20934167331,0
+SHAG.US,D,20171220,000000,46.5956,46.6554,46.5846,46.6554,1008.5784196327,0
+SHAG.US,D,20171221,000000,46.6424,46.6424,46.5418,46.6424,13979.739049063,0
+SHAG.US,D,20171222,000000,46.5866,46.6424,46.5866,46.6424,830.12219826624,0
+SHAG.US,D,20171226,000000,46.5896,46.6524,46.5516,46.6524,3104.9377391673,0
+SHAG.US,D,20171227,000000,46.5786,46.6993,46.5786,46.6993,3597.196192487,0
+SHAG.US,D,20171228,000000,46.6993,46.6993,46.6993,46.6993,3599.2013185698,0
+SHAG.US,D,20171229,000000,46.6474,46.7272,46.6374,46.7182,758.94022232795,0
+SHAG.US,D,20180102,000000,46.6344,46.6804,46.6245,46.6804,5071.9664263634,0
+SHAG.US,D,20180103,000000,46.6166,46.6804,46.5696,46.6604,3403.7015254999,0
+SHAG.US,D,20180104,000000,46.6245,53.3014,46.5328,46.6804,227852.50241542,0
+SHAG.US,D,20180105,000000,46.6993,46.6993,46.6245,46.6444,18354.924161664,0
+SHAG.US,D,20180108,000000,46.6604,46.6604,46.5966,46.5966,1594.0752358011,0
+SHAG.US,D,20180109,000000,46.6344,46.6804,46.5826,46.6245,315317.10470883,0
+SHAG.US,D,20180110,000000,46.5966,46.6604,46.5966,46.6384,20994.672649629,0
+SHAG.US,D,20180111,000000,46.6235,46.6804,46.5418,46.6804,19753.499604396,0
+SHAG.US,D,20180112,000000,46.6434,46.6434,46.5776,46.5776,3805.729305095,0
+SHAG.US,D,20180116,000000,46.6524,46.6524,46.5536,46.5736,15393.352937415,0
+SHAG.US,D,20180117,000000,46.6146,46.6245,46.465,46.465,20360.050244433,0
+SHAG.US,D,20180118,000000,46.5696,46.5876,46.455,46.5776,11710.93888641,0
+SHAG.US,D,20180119,000000,46.5606,46.5606,46.4898,46.5516,26091.703152027,0
+SHAG.US,D,20180122,000000,46.4698,46.5418,46.4698,46.5418,685.75312030689,0
+SHAG.US,D,20180123,000000,46.5188,46.5806,46.451,46.459,9019.0571202936,0
+SHAG.US,D,20180124,000000,46.5078,46.5078,46.5078,46.5078,422.07904042281,0
+SHAG.US,D,20180125,000000,46.5078,46.5078,46.5078,46.5078,571.46093358908,0
+SHAG.US,D,20180126,000000,46.5368,46.5368,46.4988,46.5088,2789.1303811313,0
+SHAG.US,D,20180129,000000,46.3662,46.5088,46.3662,46.5088,3883.929222323,0
+SHAG.US,D,20180130,000000,46.405,46.405,46.405,46.405,824.10682001793,0
+SHAG.US,D,20180131,000000,46.44,46.44,46.44,46.44,336.86118190514,0
+SHAG.US,D,20180201,000000,46.422,46.422,46.422,46.422,1451.7112839245,0
+SHAG.US,D,20180202,000000,46.422,46.45,46.422,46.431,1197.0602714129,0
+SHAG.US,D,20180205,000000,46.44,46.465,46.44,46.465,339.86887102929,0
+SHAG.US,D,20180206,000000,46.4898,46.5238,46.415,46.5238,1697.3392290637,0
+SHAG.US,D,20180207,000000,46.445,46.445,46.445,46.445,5014.8203330045,0
+SHAG.US,D,20180208,000000,46.395,46.4798,46.3862,46.3862,5612.3479056696,0
+SHAG.US,D,20180209,000000,46.3372,46.4998,46.3372,46.4798,1836.6954918161,0
+SHAG.US,D,20180212,000000,46.44,46.44,46.3662,46.431,2907.4328200146,0
+SHAG.US,D,20180213,000000,46.431,46.431,46.3352,46.3712,2267.7975996114,0
+SHAG.US,D,20180214,000000,46.3372,46.3372,46.3372,46.3372,128.3280692972,0
+SHAG.US,D,20180215,000000,46.3372,46.3372,46.2624,46.2624,1280.2730038478,0
+SHAG.US,D,20180216,000000,46.2864,46.3472,46.2784,46.2864,5003.7921395493,0
+SHAG.US,D,20180220,000000,46.2914,46.3133,46.2444,46.3133,2080.3183108725,0
+SHAG.US,D,20180221,000000,46.2276,46.3322,46.2276,46.2574,2205.6386910456,0
+SHAG.US,D,20180222,000000,46.3322,46.3422,46.1926,46.3422,3987.1932155855,0
+SHAG.US,D,20180223,000000,46.2814,46.3612,46.2814,46.3612,2548.515251199,0
+SHAG.US,D,20180226,000000,46.2574,46.2574,46.2574,46.2574,314.80479499468,0
+SHAG.US,D,20180227,000000,46.3712,46.3712,46.2434,46.2434,4333.0774648631,0
+SHAG.US,D,20180228,000000,46.2315,46.2674,46.2315,46.2674,929.37593936329,0
+SHAG.US,D,20180301,000000,46.3322,46.3612,46.2714,46.3522,13011.263151086,0
+SHAG.US,D,20180302,000000,46.2904,46.3322,46.2404,46.2624,2517.4357969161,0
+SHAG.US,D,20180305,000000,46.2954,46.3322,46.2484,46.3322,6873.5722117311,0
+SHAG.US,D,20180306,000000,46.3322,46.3322,46.3322,46.3322,896.29135899761,0
+SHAG.US,D,20180307,000000,46.3522,46.3522,46.3322,46.3322,3414.7297189551,0
+SHAG.US,D,20180308,000000,46.3322,46.3322,46.3322,46.3322,541.38404234755,0
+SHAG.US,D,20180309,000000,46.1826,46.3133,46.1826,46.3133,1405.5933840209,0
+SHAG.US,D,20180312,000000,46.2594,46.2614,46.2574,46.2574,1451.7112839245,0
+SHAG.US,D,20180313,000000,46.2844,46.2844,46.2844,46.2844,271.69458421516,0
+SHAG.US,D,20180314,000000,46.2954,46.2954,46.2954,46.2954,2158.5182281005,0
+SHAG.US,D,20180315,000000,46.3322,46.3322,46.2464,46.3322,1832.6852396506,0
+SHAG.US,D,20180316,000000,46.1826,46.3044,46.1826,46.3004,1527.9060750697,0
+SHAG.US,D,20180319,000000,46.2954,46.2954,46.2345,46.2345,412.05341000897,0
+SHAG.US,D,20180320,000000,46.1966,46.2814,46.1946,46.2624,1993.0953262721,0
+SHAG.US,D,20180321,000000,46.1656,46.2714,46.1488,46.2096,2845.2739114488,0
+SHAG.US,D,20180322,000000,46.2434,46.2434,46.2434,46.2434,412.05341000897,0
+SHAG.US,D,20180323,000000,46.2166,46.3182,46.2166,46.2484,8550.8601799671,0
+SHAG.US,D,20180326,000000,46.2345,46.3182,46.2206,46.2206,4869.4486920038,0
+SHAG.US,D,20180327,000000,46.3272,46.3762,46.2674,46.3762,2180.574615011,0
+SHAG.US,D,20180328,000000,46.3762,46.3762,46.3094,46.3562,1089.7860259848,0
+SHAG.US,D,20180329,000000,46.3272,46.395,46.3044,46.395,5117.0817632257,0
+SHAG.US,D,20180402,000000,46.3911,46.417,46.3472,46.3862,4183.6955716969,0
+SHAG.US,D,20180403,000000,46.3832,46.3832,46.3712,46.3712,397.0149643882,0
+SHAG.US,D,20180404,000000,46.2524,46.3862,46.2524,46.3232,3466.8629971071,0
+SHAG.US,D,20180405,000000,46.3752,46.3752,46.2524,46.2524,6340.2086737146,0
+SHAG.US,D,20180406,000000,46.3522,46.3602,46.3202,46.3602,1584.0496053873,0
+SHAG.US,D,20180409,000000,46.3084,46.3084,46.3084,46.3084,591.51219441676,0
+SHAG.US,D,20180410,000000,46.2814,46.3472,46.2714,46.3422,3190.155597685,0
+SHAG.US,D,20180411,000000,46.3482,46.3642,46.3482,46.3642,950.42976323236,0
+SHAG.US,D,20180412,000000,46.3232,46.3232,46.3232,46.3232,368.94319922944,0
+SHAG.US,D,20180413,000000,46.2256,46.2904,46.2256,46.2904,537.37379018201,0
+SHAG.US,D,20180416,000000,46.2864,46.2864,46.2864,46.2864,532.36097497509,0
+SHAG.US,D,20180417,000000,46.2345,46.3162,46.2345,46.3162,1307.3422059652,0
+SHAG.US,D,20180418,000000,46.2256,46.2256,46.2256,46.2256,529.35328585093,0
+SHAG.US,D,20180419,000000,46.2256,46.2256,46.2256,46.2256,57.146093358908,0
+SHAG.US,D,20180420,000000,46.2206,46.2256,46.1926,46.1936,1661.2469595739,0
+SHAG.US,D,20180423,000000,46.1527,46.1527,46.1527,46.1527,195.49979306995,0
+SHAG.US,D,20180424,000000,46.2006,46.2305,46.1468,46.1826,4173.669941283,0
+SHAG.US,D,20180425,000000,46.2106,46.2106,46.1078,46.1567,1690.321287774,0
+SHAG.US,D,20180426,000000,46.1806,46.1806,46.1806,46.1806,1256.2114908546,0
+SHAG.US,D,20180427,000000,46.1966,46.2564,46.1876,46.2056,3388.6630798791,0
+SHAG.US,D,20180430,000000,46.2016,46.2674,46.2016,46.2674,654.67366602398,0
+SHAG.US,D,20180501,000000,46.2484,46.2484,46.1278,46.1706,1396.5703166484,0
+SHAG.US,D,20180502,000000,46.1178,46.2116,46.1178,46.2116,3147.0453869055,0
+SHAG.US,D,20180503,000000,46.2345,46.2345,46.1656,46.2156,1284.2832560133,0
+SHAG.US,D,20180504,000000,46.2056,46.2056,46.2056,46.2056,352.90219056729,0
+SHAG.US,D,20180507,000000,46.2056,46.2056,46.2056,46.2056,79.202480269363,0
+SHAG.US,D,20180508,000000,46.1916,46.1916,46.1916,46.1916,278.71252550485,0
+SHAG.US,D,20180509,000000,46.1278,46.1736,46.1278,46.1706,1852.7365004783,0
+SHAG.US,D,20180510,000000,46.1896,46.2305,46.1896,46.2026,2417.1794927777,0
+SHAG.US,D,20180511,000000,46.1826,46.1826,46.1826,46.1826,409.04572088481,0
+SHAG.US,D,20180514,000000,46.1278,46.1746,46.1278,46.1746,1096.8039672745,0
+SHAG.US,D,20180515,000000,46.1478,46.1478,46.046,46.1378,1962.0158719892,0
+SHAG.US,D,20180516,000000,46.1178,46.1468,46.1168,46.1168,2999.668619822,0
+SHAG.US,D,20180517,000000,46.1228,46.1746,46.05,46.1746,5483.017273331,0
+SHAG.US,D,20180518,000000,46.1378,46.1706,46.0888,46.0888,1284.2832560133,0
+SHAG.US,D,20180521,000000,46.0878,46.2186,46.0878,46.0978,1655.2315813256,0
+SHAG.US,D,20180522,000000,46.1078,46.1656,46.1078,46.1656,1408.601073145,0
+SHAG.US,D,20180523,000000,46.2006,46.2096,46.1468,46.1468,1555.9778402285,0
+SHAG.US,D,20180524,000000,46.2864,46.2864,46.2864,46.2864,347.88937536037,0
+SHAG.US,D,20180525,000000,46.2864,46.2864,46.2864,46.2864,1.0025630413843,0
+SHAG.US,D,20180529,000000,46.3782,46.5358,46.3682,46.4868,1792.5827179952,0
+SHAG.US,D,20180530,000000,46.411,46.4768,46.3622,46.415,1611.1188075046,0
+SHAG.US,D,20180531,000000,46.411,46.42,46.3532,46.42,1511.8650664076,0
+SHAG.US,D,20180601,000000,46.3472,46.411,46.3472,46.3632,1404.5908209795,0
+SHAG.US,D,20180604,000000,46.3084,46.3084,46.3084,46.3084,578.47887487877,0
+SHAG.US,D,20180605,000000,46.3103,46.3103,46.2764,46.2864,3805.729305095,0
+SHAG.US,D,20180606,000000,46.2484,46.2484,46.2484,46.2484,1.0025630413843,0
+SHAG.US,D,20180607,000000,46.2854,46.3322,46.2854,46.2864,156135.15781303,0
+SHAG.US,D,20180608,000000,46.3262,46.3262,46.2674,46.3133,2181.5771780523,0
+SHAG.US,D,20180611,000000,46.2674,46.3322,46.2674,46.2814,2074.3029326242,0
+SHAG.US,D,20180612,000000,46.2484,46.3422,46.2484,46.3133,9656.687214614,0
+SHAG.US,D,20180613,000000,46.2494,46.2494,46.2494,46.2494,289.74071896008,0
+SHAG.US,D,20180614,000000,46.2206,46.3322,46.2206,46.2206,16652.572117394,0
+SHAG.US,D,20180615,000000,46.3622,46.3822,46.2774,46.3522,13000.234957631,0
+SHAG.US,D,20180618,000000,46.3422,46.3422,46.3422,46.3422,713.82488546565,0
+SHAG.US,D,20180619,000000,46.3742,46.3742,46.2764,46.2804,5127.1073936395,0
+SHAG.US,D,20180620,000000,46.3103,46.3722,46.3054,46.3054,812.07606352132,0
+SHAG.US,D,20180621,000000,46.3722,46.3872,46.3282,46.3282,2987.6378633254,0
+SHAG.US,D,20180622,000000,46.3622,46.3722,46.2674,46.3722,1996.1030153962,0
+SHAG.US,D,20180625,000000,46.3133,46.3133,46.2006,46.3133,2506.4076034609,0
+SHAG.US,D,20180626,000000,46.2574,46.2574,46.2574,46.2574,313.8022319533,0
+SHAG.US,D,20180627,000000,46.3522,46.3722,46.2954,46.3722,3017.7147545669,0
+SHAG.US,D,20180628,000000,46.2924,46.2924,46.2924,46.2924,283.72534071177,0
+SHAG.US,D,20180629,000000,46.2804,46.3622,46.2804,46.3422,22432.348050975,0
+SHAG.US,D,20180702,000000,46.2226,46.3232,46.2226,46.3133,4158.6314956623,0
+SHAG.US,D,20180703,000000,46.2206,46.3622,46.2206,46.3622,2601.6510923924,0
+SHAG.US,D,20180705,000000,46.3622,46.3622,46.2305,46.3622,6965.8080115384,0
+SHAG.US,D,20180706,000000,46.3822,46.3822,46.3822,46.3822,4142.5904870001,0
+SHAG.US,D,20180709,000000,46.3522,46.3722,46.2514,46.3622,3749.5857747775,0
+SHAG.US,D,20180710,000000,46.2934,46.3422,46.2384,46.3422,8093.6914330958,0
+SHAG.US,D,20180711,000000,46.2574,46.3712,46.2574,46.3622,4933.6127266524,0
+SHAG.US,D,20180712,000000,46.3622,46.3622,46.3622,46.3622,62.158908565829,0
+SHAG.US,D,20180713,000000,46.402,46.402,46.3732,46.3732,1754.4853224226,0
+SHAG.US,D,20180716,000000,46.392,46.401,46.3422,46.3422,4838.3692377209,0
+SHAG.US,D,20180717,000000,46.392,46.392,46.392,46.392,248.63563426332,0
+SHAG.US,D,20180718,000000,46.3422,46.3422,46.3422,46.3422,455.16362078849,0
+SHAG.US,D,20180719,000000,46.3872,46.429,46.3662,46.429,4227.8083455178,0
+SHAG.US,D,20180720,000000,46.3812,46.411,46.3812,46.411,530.35584889232,0
+SHAG.US,D,20180723,000000,46.3522,46.3722,46.3522,46.3722,1866.7723830577,0
+SHAG.US,D,20180724,000000,46.1746,46.2296,46.1646,46.2296,2803.1662637106,0
+SHAG.US,D,20180725,000000,46.1826,46.3044,46.1826,46.3044,1589.0624205942,0
+SHAG.US,D,20180726,000000,46.2764,46.2764,46.2514,46.2514,654.67366602398,0
+SHAG.US,D,20180727,000000,46.2305,46.2305,46.2305,46.2305,443.13286429188,0
+SHAG.US,D,20180730,000000,46.2066,46.2076,46.1986,46.1986,1663.2520856566,0
+SHAG.US,D,20180731,000000,46.2384,46.2844,46.1826,46.1826,2666.8176900824,0
+SHAG.US,D,20180801,000000,46.1876,46.2864,46.1846,46.2864,2219.6745736249,0
+SHAG.US,D,20180802,000000,46.2794,46.3133,46.2375,46.2375,1066.7270760329,0
+SHAG.US,D,20180803,000000,46.2305,46.3322,46.2305,46.3322,2261.7822213631,0
+SHAG.US,D,20180806,000000,46.2574,46.3512,46.2574,46.2584,1809.6262896987,0
+SHAG.US,D,20180807,000000,46.3722,46.3722,46.3094,46.3522,2154.507975935,0
+SHAG.US,D,20180808,000000,46.3522,46.3522,46.2574,46.2574,780.99660923841,0
+SHAG.US,D,20180809,000000,46.2764,46.3722,46.2764,46.3362,1775.5391462917,0
+SHAG.US,D,20180810,000000,46.401,46.401,46.401,46.401,474.2123185748,0
+SHAG.US,D,20180813,000000,46.447,46.457,46.3802,46.457,1115.8526650608,0
+SHAG.US,D,20180814,000000,46.3422,46.3722,46.3422,46.3722,1813.6365418643,0
+SHAG.US,D,20180815,000000,46.409,46.4958,46.409,46.4958,3014.7070654427,0
+SHAG.US,D,20180816,000000,46.403,46.467,46.3742,46.427,1963.0184350306,0
+SHAG.US,D,20180817,000000,46.3722,46.467,46.3722,46.392,4699.0129749684,0
+SHAG.US,D,20180820,000000,46.4968,46.5168,46.432,46.5168,5042.8920981633,0
+SHAG.US,D,20180821,000000,46.5168,46.5168,46.425,46.4968,7815.9814706324,0
+SHAG.US,D,20180822,000000,46.5268,46.5268,46.463,46.5268,7170.3308719808,0
+SHAG.US,D,20180823,000000,46.5338,46.5338,46.5268,46.5318,2193.6079345489,0
+SHAG.US,D,20180824,000000,46.4868,46.5168,46.392,46.5068,5561.217190559,0
+SHAG.US,D,20180827,000000,46.4868,46.4918,46.414,46.429,1975.0491915272,0
+SHAG.US,D,20180828,000000,46.4868,46.4868,46.44,46.467,3792.695985557,0
+SHAG.US,D,20180829,000000,46.467,46.467,46.438,46.457,1802.6083484091,0
+SHAG.US,D,20180830,000000,46.3622,46.3622,46.3622,46.3622,72.184538979673,0
+SHAG.US,D,20180831,000000,46.447,46.4908,46.447,46.467,3572.1321164524,0
+SHAG.US,D,20180904,000000,46.4968,46.4968,46.457,46.457,2051.2439826724,0
+SHAG.US,D,20180905,000000,46.4868,46.5068,46.444,46.4968,6320.1574128869,0
+SHAG.US,D,20180906,000000,46.3822,46.5358,46.3822,46.4718,8195.952863317,0
+SHAG.US,D,20180907,000000,46.467,46.467,46.438,46.438,2480.3409643849,0
+SHAG.US,D,20180910,000000,46.447,46.457,46.406,46.447,5055.9254177013,0
+SHAG.US,D,20180911,000000,46.3702,46.427,46.3352,46.42,4966.6973070181,0
+SHAG.US,D,20180912,000000,46.4,46.447,46.3133,46.3762,3451.8245514863,0
+SHAG.US,D,20180913,000000,46.3232,46.395,46.3133,46.395,3967.1419547579,0
+SHAG.US,D,20180914,000000,46.411,46.419,46.411,46.411,1354.4626689103,0
+SHAG.US,D,20180917,000000,46.411,46.411,46.3252,46.411,6803.3927988342,0
+SHAG.US,D,20180918,000000,46.411,46.42,46.2664,46.3822,7664.5944513833,0
+SHAG.US,D,20180919,000000,46.3242,46.3722,46.2564,46.2904,321588.13653269,0
+SHAG.US,D,20180920,000000,46.3622,46.401,46.2944,46.392,4141.5879239587,0
+SHAG.US,D,20180921,000000,46.3822,46.401,46.3492,46.401,3872.9010288677,0
+SHAG.US,D,20180924,000000,46.3722,46.3822,46.2694,46.3822,1536.9291424422,0
+SHAG.US,D,20180925,000000,46.3232,46.3232,46.2844,46.2844,3251.3119432094,0
+SHAG.US,D,20180926,000000,46.392,46.42,46.2634,46.42,1045.6732521639,0
+SHAG.US,D,20180927,000000,46.3242,46.42,46.3242,46.42,1159.9654388817,0
+SHAG.US,D,20180928,000000,46.405,46.457,46.3232,46.447,12128.005111626,0
+SHAG.US,D,20181001,000000,46.3133,46.457,46.3133,46.457,6429.4367843978,0
+SHAG.US,D,20181002,000000,46.467,46.4768,46.3422,46.467,5727.6426554288,0
+SHAG.US,D,20181003,000000,46.438,46.438,46.3044,46.396,20344.009235772,0
+SHAG.US,D,20181004,000000,46.3622,46.3722,46.3044,46.3382,3455.8348036518,0
+SHAG.US,D,20181005,000000,46.3322,46.3322,46.2296,46.3232,2998.6660567806,0
+SHAG.US,D,20181008,000000,46.3522,46.3522,46.2994,46.3522,1084.7732107779,0
+SHAG.US,D,20181009,000000,46.2764,46.3422,46.2375,46.3422,2477.3332752607,0
+SHAG.US,D,20181010,000000,46.3004,46.3622,46.2335,46.3133,18315.824203051,0
+SHAG.US,D,20181011,000000,46.3802,46.396,46.2664,46.3572,10557.991388818,0
+SHAG.US,D,20181012,000000,46.3232,46.424,46.3232,46.411,4926.5947853627,0
+SHAG.US,D,20181015,000000,46.401,46.409,46.2834,46.3044,1616.1316227116,0
+SHAG.US,D,20181016,000000,46.2964,46.42,46.2964,46.3472,7583.3868450312,0
+SHAG.US,D,20181017,000000,46.401,46.401,46.2754,46.3622,4926.5947853627,0
+SHAG.US,D,20181018,000000,46.3113,46.3722,46.3113,46.3522,4636.8540664026,0
+SHAG.US,D,20181019,000000,46.3822,46.3822,46.2296,46.3024,12248.312676592,0
+SHAG.US,D,20181022,000000,46.3094,46.3722,46.2375,46.2375,4571.6874687126,0
+SHAG.US,D,20181023,000000,46.401,46.42,46.2944,46.2944,59906.149411839,0
+SHAG.US,D,20181024,000000,46.3662,46.411,46.3662,46.411,11419.193041368,0
+SHAG.US,D,20181025,000000,46.3532,46.398,46.3044,46.397,6639.9750230885,0
+SHAG.US,D,20181026,000000,46.4679,46.4679,46.42,46.42,1985.074821941,0
+SHAG.US,D,20181029,000000,46.3322,46.3862,46.3322,46.3862,1404.5908209795,0
+SHAG.US,D,20181030,000000,46.409,46.4679,46.3452,46.448,18156.416679471,0
+SHAG.US,D,20181031,000000,46.3462,46.42,46.3312,46.3622,3536.0398469626,0
+SHAG.US,D,20181101,000000,46.42,46.439,46.3143,46.3312,5155.1791587983,0
+SHAG.US,D,20181102,000000,46.2824,46.3332,46.2764,46.3332,913.33493070114,0
+SHAG.US,D,20181105,000000,46.3822,46.3822,46.2744,46.2994,18689.780217487,0
+SHAG.US,D,20181106,000000,46.3722,46.3722,46.3272,46.3272,1267.2396843098,0
+SHAG.US,D,20181107,000000,46.2854,46.3812,46.2854,46.3812,1175.0038845025,0
+SHAG.US,D,20181108,000000,46.3322,46.3522,46.3322,46.3322,13577.711269468,0
+SHAG.US,D,20181109,000000,46.2854,46.2854,46.2854,46.2854,278.71252550485,0
+SHAG.US,D,20181112,000000,46.392,46.392,46.3252,46.3252,786.00942444533,0
+SHAG.US,D,20181113,000000,46.3822,46.3822,46.2684,46.3822,3651.3345967218,0
+SHAG.US,D,20181114,000000,46.3272,46.439,46.3272,46.3911,1664.254648698,0
+SHAG.US,D,20181115,000000,46.43,46.439,46.425,46.425,4596.7515447472,0
+SHAG.US,D,20181116,000000,46.4679,46.4679,46.42,46.42,713.82488546565,0
+SHAG.US,D,20181119,000000,46.395,46.5178,46.393,46.431,8123.7683243374,0
+SHAG.US,D,20181120,000000,46.4878,46.4978,46.403,46.4978,5777.770807498,0
+SHAG.US,D,20181121,000000,46.3133,46.458,46.3133,46.458,14755.722843094,0
+SHAG.US,D,20181123,000000,46.3722,46.3722,46.3722,46.3722,1896.8492742992,0
+SHAG.US,D,20181126,000000,46.4679,46.5178,46.3822,46.4778,45177.495770862,0
+SHAG.US,D,20181127,000000,46.3802,46.458,46.3802,46.439,13044.347731451,0
+SHAG.US,D,20181128,000000,46.3642,46.5228,46.3642,46.4928,2671.8305052893,0
+SHAG.US,D,20181129,000000,46.458,46.5178,46.458,46.5078,3041.7762675601,0
+SHAG.US,D,20181130,000000,46.425,46.4978,46.3862,46.4878,8451.60643887,0
+SHAG.US,D,20181203,000000,46.4878,46.5178,46.414,46.4878,11225.69837438,0
+SHAG.US,D,20181204,000000,46.5178,46.5178,46.432,46.432,4224.8006563936,0
+SHAG.US,D,20181206,000000,46.5457,46.6116,46.4978,46.4978,18483.252230962,0
+SHAG.US,D,20181207,000000,46.5028,46.6016,46.5028,46.5736,16157.30597495,0
+SHAG.US,D,20181210,000000,46.5646,46.5826,46.458,46.5228,1942.9671742029,0
+SHAG.US,D,20181211,000000,46.6016,46.6016,46.5078,46.5696,5207.3124369503,0
+SHAG.US,D,20181212,000000,46.5108,46.5616,46.4679,46.5318,3892.9522896954,0
+SHAG.US,D,20181213,000000,46.4808,46.5836,46.448,46.5556,19035.664466764,0
+SHAG.US,D,20181214,000000,46.6494,46.6494,46.5228,46.5976,24997.906873877,0
+SHAG.US,D,20181217,000000,46.5278,46.6225,46.5278,46.5976,9668.7179711106,0
+SHAG.US,D,20181218,000000,46.5936,46.7452,46.5936,46.6774,6503.6264494603,0
+SHAG.US,D,20181219,000000,46.6324,46.7821,46.6314,46.6964,10176.014870051,0
+SHAG.US,D,20181220,000000,46.6754,46.7252,46.6344,46.7252,25935.303317572,0
+SHAG.US,D,20181221,000000,46.6454,46.7542,46.6454,46.7003,5936.1757680367,0
+SHAG.US,D,20181224,000000,46.7432,46.81,46.6644,46.7162,7189.3795697671,0
+SHAG.US,D,20181226,000000,46.8,46.8,46.6964,46.6964,6148.7191328102,0
+SHAG.US,D,20181227,000000,46.6494,46.819,46.6494,46.791,31392.253951827,0
+SHAG.US,D,20181228,000000,46.7652,46.8778,46.7652,46.8778,5876.0219855537,0
+SHAG.US,D,20181231,000000,46.829,46.8878,46.7312,46.8878,27971.508854623,0
+SHAG.US,D,20190102,000000,46.6404,46.9476,46.6404,46.8778,17134.8049403,0
+SHAG.US,D,20190103,000000,46.9377,47.0794,46.819,47.0055,90119.389226998,0
+SHAG.US,D,20190104,000000,46.9576,46.9666,46.81,46.9576,4097.4751501378,0
+SHAG.US,D,20190107,000000,46.9476,46.9766,46.809,46.848,40121.57035316,0
+SHAG.US,D,20190108,000000,46.7542,46.9178,46.7542,46.8778,8626.0524080709,0
+SHAG.US,D,20190109,000000,46.7761,46.9576,46.7722,46.9576,12143.043557248,0
+SHAG.US,D,20190110,000000,46.9666,46.9666,46.84,46.9377,5732.6554706357,0
+SHAG.US,D,20190111,000000,46.8589,47.2998,46.8579,47.0055,74007.198588909,0
+SHAG.US,D,20190114,000000,47.0245,47.0245,46.8778,46.9526,2758.0509268483,0
+SHAG.US,D,20190115,000000,47.0524,47.0524,46.9377,47.0135,8127.7785765029,0
+SHAG.US,D,20190116,000000,47.0245,47.0245,46.8878,46.9806,6402.3675822804,0
+SHAG.US,D,20190117,000000,47.0434,47.0434,46.9078,47.0245,2354.0180211704,0
+SHAG.US,D,20190118,000000,47.0434,47.0614,46.9327,47.0344,5875.0194225123,0
+SHAG.US,D,20190122,000000,46.9476,47.0794,46.9476,47.0195,4129.5571674621,0
+SHAG.US,D,20190123,000000,46.9476,47.1182,46.9476,47.1122,8871.6803532101,0
+SHAG.US,D,20190124,000000,47.0334,47.1711,47.0334,47.1043,3460.8476188588,0
+SHAG.US,D,20190125,000000,47.0843,47.1053,47.0145,47.0843,2349.0052059635,0
+SHAG.US,D,20190128,000000,47.0155,47.1562,47.0145,47.0993,5162.197100088,0
+SHAG.US,D,20190129,000000,47.1033,47.1482,47.1033,47.1412,2533.4768055782,0
+SHAG.US,D,20190130,000000,47.0893,47.3107,47.0893,47.2429,4293.9775062492,0
+SHAG.US,D,20190131,000000,47.224,47.4045,47.224,47.3736,7289.6358739056,0
+SHAG.US,D,20190201,000000,47.3796,47.3796,47.2329,47.2718,24001.359210741,0
+SHAG.US,D,20190204,000000,47.2429,47.2918,47.214,47.2579,5528.1326101933,0
+SHAG.US,D,20190205,000000,47.3307,47.3307,47.2718,47.3058,1965.0235611133,0
+SHAG.US,D,20190206,000000,47.3506,47.3506,47.2818,47.3157,5041.8895351219,0
+SHAG.US,D,20190207,000000,47.3357,47.3786,47.3018,47.3456,5559.2120644762,0
+SHAG.US,D,20190208,000000,47.3307,47.3955,47.3307,47.3766,664.69929643782,0
+SHAG.US,D,20190211,000000,47.3796,47.3796,47.3107,47.3456,2585.6100837302,0
+SHAG.US,D,20190212,000000,47.3207,47.3895,47.3207,47.3636,7243.5179740019,0
+SHAG.US,D,20190213,000000,47.2918,47.3506,47.2918,47.3506,1016.5989239637,0
+SHAG.US,D,20190214,000000,47.4274,47.4274,47.3506,47.3746,8595.9755168294,0
+SHAG.US,D,20190215,000000,47.3387,47.3656,47.3207,47.3656,1665.2572117394,0
+SHAG.US,D,20190219,000000,47.4274,47.4274,47.3407,47.3846,4270.9185562973,0
+SHAG.US,D,20190220,000000,47.4195,47.4464,47.3895,47.4145,9132.34674397,0
+SHAG.US,D,20190221,000000,47.3207,47.4185,47.3207,47.3706,57676.4492078,0
+SHAG.US,D,20190222,000000,47.4095,47.4554,47.3526,47.4225,38873.379366636,0
+SHAG.US,D,20190225,000000,47.4274,47.4643,47.4274,47.4514,46330.443268454,0
+SHAG.US,D,20190226,000000,47.4653,47.4933,47.4554,47.4933,18336.87802692,0
+SHAG.US,D,20190227,000000,47.4733,47.4933,47.4195,47.4833,60226.969585082,0
+SHAG.US,D,20190228,000000,47.4733,47.4833,47.4095,47.4514,49749.183239574,0
+SHAG.US,D,20190301,000000,47.4095,47.4643,47.3796,47.4195,66648.385865148,0
+SHAG.US,D,20190304,000000,47.4145,47.4733,47.4145,47.4733,53004.505434949,0
+SHAG.US,D,20190305,000000,47.4274,47.4713,47.4274,47.4514,21849.85892393,0
+SHAG.US,D,20190306,000000,47.4195,47.5222,47.4195,47.4833,53777.481539856,0
+SHAG.US,D,20190307,000000,47.5621,47.5721,47.5172,47.5421,2983.6276111598,0
+SHAG.US,D,20190308,000000,47.5621,47.591,47.5621,47.5821,14299.556659265,0
+SHAG.US,D,20190311,000000,47.5721,47.5821,47.5621,47.5771,11247.754761291,0
+SHAG.US,D,20190312,000000,47.591,47.6289,47.5322,47.606,10489.817102005,0
+SHAG.US,D,20190313,000000,47.6239,47.6489,47.588,47.615,3957.116324344,0
+SHAG.US,D,20190314,000000,47.5721,47.6189,47.5721,47.6189,2050.241419631,0
+SHAG.US,D,20190315,000000,47.6888,47.6888,47.611,47.6539,54565.496090385,0
+SHAG.US,D,20190318,000000,47.6489,47.6788,47.601,47.6589,69876.638858406,0
+SHAG.US,D,20190319,000000,47.6788,47.7556,47.611,47.6788,92385.181700526,0
+SHAG.US,D,20190320,000000,47.6589,47.8045,47.6589,47.7656,44391.486346416,0
+SHAG.US,D,20190321,000000,47.7945,47.8045,47.7755,47.7845,17899.760540876,0
+SHAG.US,D,20190322,000000,47.8424,47.8793,47.8424,47.8793,6535.7084667846,0
+SHAG.US,D,20190325,000000,47.8703,47.9761,47.8703,47.9461,9142.3723743839,0
+SHAG.US,D,20190326,000000,47.9661,48.0059,47.9411,47.986,7014.9336005663,0
+SHAG.US,D,20190327,000000,48.0339,48.0439,47.9811,48.0239,1976.0517545685,0
+SHAG.US,D,20190328,000000,47.9781,48.0009,47.9781,47.991,4820.3231029759,0
+SHAG.US,D,20190329,000000,47.9461,47.9661,47.8793,47.9561,8436.5679932493,0
+SHAG.US,D,20190401,000000,47.8244,47.8883,47.8145,47.8703,67231.877555234,0
+SHAG.US,D,20190402,000000,47.9172,47.9271,47.8603,47.8933,1977.0543176099,0
+SHAG.US,D,20190403,000000,47.8983,47.9072,47.8424,47.8753,19401.59997687,0
+SHAG.US,D,20190404,000000,47.8623,47.9072,47.8424,47.8983,18856.205682356,0
+SHAG.US,D,20190405,000000,47.9072,47.9072,47.8493,47.8953,14059.944092374,0
+SHAG.US,D,20190408,000000,47.9072,47.9072,47.8424,47.8753,15308.135078898,0
+SHAG.US,D,20190409,000000,47.9221,47.9361,47.9172,47.9271,27197.530186674,0
+SHAG.US,D,20190410,000000,47.9571,47.9661,47.9311,47.9461,13618.816354165,0
+SHAG.US,D,20190411,000000,47.8793,47.9361,47.8793,47.9122,1443.6907795935,0
+SHAG.US,D,20190412,000000,47.8883,47.8883,47.8145,47.8563,15796.383280052,0
+SHAG.US,D,20190415,000000,47.8453,47.8983,47.8244,47.8603,25807.977811316,0
+SHAG.US,D,20190416,000000,47.8563,47.8703,47.8244,47.8703,3370.6169451342,0
+SHAG.US,D,20190417,000000,47.8703,47.8703,47.8334,47.8513,2991.6481154909,0
+SHAG.US,D,20190418,000000,47.8793,47.8983,47.8653,47.8883,2808.1790789176,0
+SHAG.US,D,20190422,000000,47.8983,47.8983,47.8424,47.8543,4940.6306679421,0
+SHAG.US,D,20190423,000000,47.9172,47.9221,47.9072,47.9221,4744.1283118307,0
+SHAG.US,D,20190424,000000,47.9701,47.986,47.9541,47.986,4711.043731465,0
+SHAG.US,D,20190425,000000,47.9761,47.986,47.9361,47.9461,16690.669512966,0
+SHAG.US,D,20190426,000000,48.0289,48.0359,48.0059,48.0199,21591.197659253,0
+SHAG.US,D,20190429,000000,47.9561,48.0059,47.9561,48.0059,12465.868856573,0
+SHAG.US,D,20190430,000000,48.0429,48.0569,47.996,48.0389,7583.3868450312,0
+SHAG.US,D,20190501,000000,48.0539,48.0917,47.996,47.996,8680.1908123057,0
+SHAG.US,D,20190502,000000,47.9661,47.9661,47.9172,47.9361,1930.9364177063,0
+SHAG.US,D,20190503,000000,47.9401,48.0059,47.9401,47.991,9599.5411212551,0
+SHAG.US,D,20190506,000000,48.0539,48.0539,48.0239,48.0289,15666.050084672,0
+SHAG.US,D,20190507,000000,48.0339,48.0827,48.0339,48.0579,32217.363334885,0
+SHAG.US,D,20190508,000000,48.0549,48.0917,48.0339,48.0339,13608.790723751,0
+SHAG.US,D,20190509,000000,48.0917,48.0917,48.0728,48.0728,2251.7565909492,0
+SHAG.US,D,20190510,000000,48.0449,48.1117,48.0449,48.0678,11367.059763215,0
+SHAG.US,D,20190513,000000,48.1047,48.1815,48.1047,48.1565,25636.539531239,0
+SHAG.US,D,20190514,000000,48.1715,48.1715,48.1416,48.1515,10089.794448492,0
+SHAG.US,D,20190515,000000,48.1905,48.2185,48.1905,48.2045,6868.5593965242,0
+SHAG.US,D,20190516,000000,48.1416,48.1815,48.1416,48.1665,2592.6280250199,0
+SHAG.US,D,20190517,000000,48.1965,48.1965,48.1515,48.1765,4612.7925534094,0
+SHAG.US,D,20190520,000000,48.1565,48.1565,48.1117,48.1267,10551.97601057,0
+SHAG.US,D,20190521,000000,48.1317,48.1416,48.0827,48.1037,38714.974406098,0
+SHAG.US,D,20190522,000000,48.1117,48.1466,48.1117,48.1466,25598.442135667,0
+SHAG.US,D,20190523,000000,48.1835,48.2185,48.1835,48.2095,1332.4062819998,0
+SHAG.US,D,20190524,000000,48.1985,48.2463,48.1985,48.2185,33748.27709908,0
+SHAG.US,D,20190528,000000,48.2185,48.2753,48.2185,48.2663,3809.7395572605,0
+SHAG.US,D,20190529,000000,48.2853,48.3331,48.2853,48.3041,15431.450332988,0
+SHAG.US,D,20190530,000000,48.2943,48.3241,48.2563,48.3241,37702.3857343,0
+SHAG.US,D,20190531,000000,48.4319,48.4717,48.3521,48.4617,83982.700850684,0
+SHAG.US,D,20190603,000000,48.5107,48.5895,48.4627,48.5745,104273.57424526,0
+SHAG.US,D,20190604,000000,48.4877,48.5395,48.4877,48.5307,13778.223877745,0
+SHAG.US,D,20190605,000000,48.5975,48.6164,48.5395,48.5795,6845.5004465723,0
+SHAG.US,D,20190606,000000,48.5605,48.5975,48.5307,48.5346,2663.8100009582,0
+SHAG.US,D,20190607,000000,48.6453,48.6633,48.5595,48.5645,14506.08464579,0
+SHAG.US,D,20190610,000000,48.5415,48.5795,48.5207,48.5445,8156.852904703,0
+SHAG.US,D,20190611,000000,48.4907,48.5395,48.4907,48.5307,6952.7746920004,0
+SHAG.US,D,20190612,000000,48.5795,48.6263,48.5695,48.5845,20406.168144337,0
+SHAG.US,D,20190613,000000,48.6353,48.6453,48.5975,48.6403,12005.692420577,0
+SHAG.US,D,20190614,000000,48.6134,48.6313,48.5975,48.6313,3075.8634109672,0
+SHAG.US,D,20190617,000000,48.6065,48.6543,48.6065,48.6263,4614.7976794921,0
+SHAG.US,D,20190618,000000,48.6823,48.6962,48.6543,48.6683,11937.518133763,0
+SHAG.US,D,20190619,000000,48.6164,48.7979,48.6065,48.7959,14367.730946079,0
+SHAG.US,D,20190620,000000,48.8578,48.8777,48.8279,48.8578,44543.875928707,0
+SHAG.US,D,20190621,000000,48.7879,48.8079,48.7421,48.7929,18537.390635197,0
+SHAG.US,D,20190624,000000,48.8528,48.8777,48.8488,48.8677,13391.234543771,0
+SHAG.US,D,20190625,000000,48.8907,48.9176,48.8677,48.9077,10374.522352245,0
+SHAG.US,D,20190626,000000,48.8478,48.8478,48.778,48.7929,40165.683126981,0
+SHAG.US,D,20190627,000000,48.8329,48.8677,48.7879,48.8558,44120.794325242,0
+SHAG.US,D,20190628,000000,48.8877,48.8877,48.8379,48.8578,1494.8214947041,0
+SHAG.US,D,20190701,000000,48.8578,48.9077,48.8069,48.8428,73261.29168612,0
+SHAG.US,D,20190702,000000,48.8438,48.9276,48.8438,48.9276,17239.071496604,0
+SHAG.US,D,20190703,000000,48.9366,48.9475,48.8677,48.9475,19939.976330094,0
+SHAG.US,D,20190705,000000,48.7839,48.8159,48.7401,48.7501,11589.628758403,0
+SHAG.US,D,20190708,000000,48.7591,48.7979,48.7461,48.7501,8829.5727054719,0
+SHAG.US,D,20190709,000000,48.778,48.7879,48.7311,48.7591,29017.182106787,0
+SHAG.US,D,20190710,000000,48.8179,48.8379,48.769,48.8179,11790.14136668,0
+SHAG.US,D,20190711,000000,48.8279,48.8279,48.7501,48.7591,29155.535806498,0
+SHAG.US,D,20190712,000000,48.7511,48.8179,48.7511,48.769,2862.3174831523,0
+SHAG.US,D,20190715,000000,48.8279,48.8478,48.7979,48.8179,20861.331765125,0
+SHAG.US,D,20190716,000000,48.778,48.7979,48.767,48.769,8199.9631154826,0
+SHAG.US,D,20190717,000000,48.8279,48.8578,48.8079,48.8179,21802.738460985,0
+SHAG.US,D,20190718,000000,48.8578,48.9425,48.8389,48.9425,3489.9219470589,0
+SHAG.US,D,20190719,000000,48.9166,48.9166,48.8807,48.8827,5200.2944956606,0
+SHAG.US,D,20190722,000000,48.9276,48.9276,48.8777,48.8777,6269.0266977763,0
+SHAG.US,D,20190723,000000,48.8827,48.9176,48.8379,48.8379,16047.024040398,0
+SHAG.US,D,20190724,000000,48.9176,48.9176,48.8578,48.8677,19668.281745878,0
+SHAG.US,D,20190725,000000,48.8478,48.8777,48.8179,48.8179,7454.0562126926,0
+SHAG.US,D,20190726,000000,48.8279,48.8379,48.8079,48.8379,3092.9069826707,0
+SHAG.US,D,20190729,000000,48.8677,48.8777,48.8518,48.8528,3107.9454282915,0
+SHAG.US,D,20190730,000000,48.8777,48.8777,48.8677,48.8727,2380.0846602464,0
+SHAG.US,D,20190731,000000,48.9176,48.9176,48.8089,48.8428,4991.7613830527,0
+SHAG.US,D,20190801,000000,48.9186,49.0493,48.9186,49.0493,16276.610976874,0
+SHAG.US,D,20190802,000000,49.0263,49.0742,49.0263,49.0503,2543.5024359921,0
+SHAG.US,D,20190805,000000,49.1789,49.1889,49.1301,49.168,48785.720156803,0
+SHAG.US,D,20190806,000000,49.1989,49.2129,49.15,49.1989,15345.229911429,0
+SHAG.US,D,20190807,000000,49.2707,49.2707,49.2288,49.2288,2532.4742425369,0
+SHAG.US,D,20190808,000000,49.169,49.1949,49.1301,49.1839,1926.9261655407,0
+SHAG.US,D,20190809,000000,49.1889,49.1889,49.1301,49.1301,4918.5742810316,0
+SHAG.US,D,20190812,000000,49.2079,49.2378,49.169,49.2089,65478.394795853,0
+SHAG.US,D,20190813,000000,49.169,49.169,49.1031,49.1211,6888.6106573518,0
+SHAG.US,D,20190814,000000,49.1889,49.2089,49.16,49.16,4290.969817125,0
+SHAG.US,D,20190815,000000,49.2278,49.2767,49.2189,49.2667,2485.3537795918,0
+SHAG.US,D,20190816,000000,49.2667,49.2867,49.2627,49.2717,4022.282922034,0
+SHAG.US,D,20190819,000000,49.2567,49.2697,49.2089,49.2328,4703.023227134,0
+SHAG.US,D,20190820,000000,49.2867,49.3356,49.2767,49.2867,37164.009381077,0
+SHAG.US,D,20190821,000000,49.2577,49.2917,49.2577,49.2917,5209.3175630331,0
+SHAG.US,D,20190822,000000,49.2448,49.2767,49.2328,49.2328,3628.2756467699,0
+SHAG.US,D,20190823,000000,49.2717,49.3455,49.2717,49.3356,13969.713418649,0
+SHAG.US,D,20190826,000000,49.3445,49.3735,49.3076,49.3166,7042.0028026836,0
+SHAG.US,D,20190827,000000,49.3066,49.3784,49.3066,49.3685,4087.449519724,0
+SHAG.US,D,20190828,000000,49.3924,49.4034,49.3705,49.3834,22982.755160695,0
+SHAG.US,D,20190829,000000,49.3415,49.3645,49.3266,49.3266,4495.4926775674,0
+SHAG.US,D,20190830,000000,49.3266,49.3685,49.3256,49.3685,10216.117391706,0
+SHAG.US,D,20190903,000000,49.4034,49.4582,49.4034,49.4134,5863.991229057,0
+SHAG.US,D,20190904,000000,49.4034,49.4812,49.4034,49.4722,14646.443471584,0
+SHAG.US,D,20190905,000000,49.3356,49.3645,49.2967,49.3405,6930.71830509,0
+SHAG.US,D,20190906,000000,49.4024,49.4024,49.3455,49.3824,9552.4206583101,0
+SHAG.US,D,20190909,000000,49.2907,49.3066,49.2388,49.2667,16670.618252139,0
+SHAG.US,D,20190910,000000,49.2478,49.2478,49.174,49.174,4897.5204571625,0
+SHAG.US,D,20190911,000000,49.1769,49.1989,49.156,49.16,4493.4875514846,0
+SHAG.US,D,20190912,000000,49.2189,49.2189,49.0732,49.0971,31320.069412847,0
+SHAG.US,D,20190913,000000,49.0732,49.0832,48.9895,48.9895,10591.075969184,0
+SHAG.US,D,20190916,000000,49.0543,49.0792,49.0383,49.0453,4174.6725043244,0
+SHAG.US,D,20190917,000000,49.1111,49.1401,49.1001,49.1141,5017.8280221287,0
+SHAG.US,D,20190918,000000,49.1789,49.2288,49.0932,49.1201,15078.548142421,0
+SHAG.US,D,20190919,000000,49.152,49.1839,49.1111,49.1251,7719.7354186595,0
+SHAG.US,D,20190920,000000,49.169,49.2338,49.1441,49.2338,9889.2818402152,0
+SHAG.US,D,20190923,000000,49.2867,49.2867,49.2468,49.2667,1976.0517545685,0
+SHAG.US,D,20190924,000000,49.2947,49.3356,49.2947,49.3356,3533.0321578384,0
+SHAG.US,D,20190925,000000,49.3166,49.3166,49.2189,49.2288,49615.84235507,0
+SHAG.US,D,20190926,000000,49.2947,49.2947,49.2478,49.2577,3475.8860644795,0
+SHAG.US,D,20190927,000000,49.2597,49.3266,49.2478,49.2867,8743.3522839129,0
+SHAG.US,D,20190930,000000,49.2577,49.3296,49.2577,49.3166,2543.5024359921,0
+SHAG.US,D,20191001,000000,49.2767,49.4233,49.2767,49.4084,13924.598081787,0
+SHAG.US,D,20191002,000000,49.4323,49.5011,49.4323,49.4622,8276.1579066278,0
+SHAG.US,D,20191003,000000,49.5899,49.5899,49.562,49.5849,3527.0167795901,0
+SHAG.US,D,20191004,000000,49.562,49.5989,49.562,49.5849,1756.4904485054,0
+SHAG.US,D,20191007,000000,49.564,49.564,49.532,49.537,1612.121370546,0
+SHAG.US,D,20191008,000000,49.562,49.571,49.5221,49.571,9218.5671655291,0
+SHAG.US,D,20191009,000000,49.553,49.5799,49.4922,49.529,13796.27001249,0
+SHAG.US,D,20191010,000000,49.532,49.532,49.4283,49.4283,1813.6365418643,0
+SHAG.US,D,20191011,000000,49.3296,49.3645,49.3266,49.3645,3583.1603099077,0
+SHAG.US,D,20191014,000000,49.3635,49.3735,49.3555,49.3555,3407.7117776654,0
+SHAG.US,D,20191015,000000,49.3555,49.3874,49.3066,49.3266,11129.452322407,0
+SHAG.US,D,20191016,000000,49.3515,49.3934,49.3266,49.3455,5888.0527420503,0
+SHAG.US,D,20191017,000000,49.3725,49.4034,49.3705,49.3705,2851.2892896971,0
+SHAG.US,D,20191018,000000,49.3884,49.4333,49.3884,49.4084,1836.6954918161,0
+SHAG.US,D,20191021,000000,49.3934,49.4144,49.3645,49.3725,4215.7775890212,0
+SHAG.US,D,20191022,000000,49.4064,49.4064,49.3754,49.3984,3617.2474533147,0
+SHAG.US,D,20191023,000000,49.3934,49.4423,49.3884,49.4173,7925.2608421433,0
+SHAG.US,D,20191024,000000,49.4453,49.4453,49.3984,49.3984,2770.0816833449,0
+SHAG.US,D,20191025,000000,49.4124,49.4134,49.3455,49.3495,4871.4538180865,0
+SHAG.US,D,20191028,000000,49.4522,49.4522,49.2867,49.3356,6953.7772550418,0
+SHAG.US,D,20191029,000000,49.3525,49.3774,49.3266,49.3505,7396.9101193337,0
+SHAG.US,D,20191030,000000,49.3934,49.4223,49.3884,49.3934,3207.1991693885,0
+SHAG.US,D,20191031,000000,49.5021,49.542,49.4822,49.5121,10891.844881599,0
+SHAG.US,D,20191101,000000,49.5021,49.5121,49.4922,49.5101,1951.9902415753,0
+SHAG.US,D,20191104,000000,49.4453,49.4522,49.4323,49.4373,5125.1022675568,0
+SHAG.US,D,20191105,000000,49.3834,49.3934,49.3615,49.3804,4393.2312473462,0
+SHAG.US,D,20191106,000000,49.4074,49.4393,49.4074,49.4273,13452.390889295,0
+SHAG.US,D,20191107,000000,49.3735,49.3735,49.2747,49.3216,25840.05982864,0
+SHAG.US,D,20191108,000000,49.3645,49.3645,49.3266,49.3266,2020.1645283895,0
+SHAG.US,D,20191111,000000,49.3645,49.3645,49.3066,49.3216,6527.6879624535,0
+SHAG.US,D,20191112,000000,49.3286,49.3555,49.2378,49.2917,219423.9549265,0
+SHAG.US,D,20191113,000000,49.3465,49.3655,49.3356,49.3455,3371.6195081756,0
+SHAG.US,D,20191114,000000,49.4134,49.4203,49.3934,49.4084,1875.7954504301,0
+SHAG.US,D,20191115,000000,49.3834,49.4034,49.3834,49.4034,1055.6988825777,0
+SHAG.US,D,20191118,000000,49.4223,49.4572,49.4134,49.4373,10135.912348396,0
+SHAG.US,D,20191119,000000,49.4134,49.4672,49.4134,49.4572,5071.9664263634,0
+SHAG.US,D,20191120,000000,49.5011,49.531,49.4822,49.5271,4227.8083455178,0
+SHAG.US,D,20191121,000000,49.4822,49.4842,49.4722,49.4722,9698.7948623522,0
+SHAG.US,D,20191122,000000,49.4423,49.4522,49.4423,49.4522,1011.5861087568,0
+SHAG.US,D,20191125,000000,49.4672,49.4842,49.4323,49.4532,7365.8306650508,0
+SHAG.US,D,20191126,000000,49.5221,49.532,49.4722,49.5021,14533.153847908,0
+SHAG.US,D,20191127,000000,49.4522,49.4922,49.4522,49.4622,2851.2892896971,0
+SHAG.US,D,20191129,000000,49.4612,49.4622,49.4522,49.4622,2326.9488190531,0
+SHAG.US,D,20191202,000000,49.3934,49.4822,49.3934,49.4722,1720.3981790155,0
+SHAG.US,D,20191203,000000,49.5221,49.6398,49.5221,49.5859,14906.107299302,0
+SHAG.US,D,20191204,000000,49.532,49.571,49.5031,49.528,7915.2352117294,0
+SHAG.US,D,20191205,000000,49.5221,49.5221,49.5021,49.5021,2739.002229062,0
+SHAG.US,D,20191206,000000,49.5121,49.5121,49.4872,49.4872,4418.2953233808,0
+SHAG.US,D,20191209,000000,49.4722,49.5021,49.4722,49.4822,5768.7477401255,0
+SHAG.US,D,20191210,000000,49.5081,49.5081,49.4423,49.4522,4040.3290567789,0
+SHAG.US,D,20191211,000000,49.4423,49.542,49.4423,49.5121,6788.3543532134,0
+SHAG.US,D,20191212,000000,49.532,49.532,49.4373,49.4522,5939.1834571609,0
+SHAG.US,D,20191213,000000,49.4822,49.562,49.4463,49.542,3964.1342656337,0
+SHAG.US,D,20191216,000000,49.532,49.532,49.4922,49.5121,13787.246945118,0
+SHAG.US,D,20191217,000000,49.542,49.571,49.5121,49.552,31329.09248022,0
+SHAG.US,D,20191218,000000,49.53,49.532,49.4932,49.5171,7429.9946996994,0
+SHAG.US,D,20191219,000000,49.552,49.562,49.552,49.557,7035.9874244353,0
+SHAG.US,D,20191220,000000,49.532,49.562,49.5041,49.552,8357.3655129799,0
+SHAG.US,D,20191223,000000,49.5021,49.54,49.4971,49.532,13284.962861384,0
+SHAG.US,D,20191224,000000,49.5221,49.532,49.5221,49.5221,1874.7928873887,0
+SHAG.US,D,20191226,000000,49.542,49.569,49.532,49.557,30140.052713138,0
+SHAG.US,D,20191227,000000,49.5999,49.6198,49.5999,49.6098,5857.9758508087,0
+SHAG.US,D,20191230,000000,49.5959,49.6597,49.5959,49.6547,6250.9805630314,0
+SHAG.US,D,20191231,000000,49.6498,49.6797,49.5999,49.5999,8560.8858103809,0
+SHAG.US,D,20200102,000000,49.6298,49.7096,49.6298,49.6647,36996.581353166,0
+SHAG.US,D,20200103,000000,49.6996,49.7594,49.6996,49.7495,5499.0582819931,0
+SHAG.US,D,20200106,000000,49.7694,49.7694,49.6896,49.7395,16259.567405171,0
+SHAG.US,D,20200107,000000,49.7594,49.7594,49.7096,49.7345,7487.1407930583,0
+SHAG.US,D,20200108,000000,49.7594,49.7594,49.6797,49.6946,13553.649756475,0
+SHAG.US,D,20200109,000000,49.6896,49.7296,49.6707,49.7146,6102.6012329065,0
+SHAG.US,D,20200110,000000,49.7246,49.7694,49.6896,49.7395,51527.73007499,0
+SHAG.US,D,20200113,000000,49.7395,49.7594,49.7196,49.7594,42665.072789152,0
+SHAG.US,D,20200114,000000,49.7574,49.7894,49.7495,49.7794,22258.904644816,0
+SHAG.US,D,20200115,000000,49.8034,49.8084,49.7794,49.7934,36930.412192434,0
+SHAG.US,D,20200116,000000,49.7814,49.8084,49.7804,49.7984,10925.932025006,0
+SHAG.US,D,20200117,000000,49.7794,49.7894,49.7495,49.7894,29184.610134698,0
+SHAG.US,D,20200121,000000,49.8981,49.8981,49.8084,49.8782,17198.968974949,0
+SHAG.US,D,20200122,000000,49.8842,49.9081,49.8692,49.8832,6327.1753541766,0
+SHAG.US,D,20200123,000000,49.8782,49.927,49.8682,49.8902,8246.0810153862,0
+SHAG.US,D,20200124,000000,49.926,49.953,49.9081,49.943,6079.5422829547,0
+SHAG.US,D,20200127,000000,50.0168,50.0268,49.967,50.0168,11137.472826739,0
+SHAG.US,D,20200128,000000,50.0168,50.0168,49.967,50.0068,29669.850646728,0
+SHAG.US,D,20200129,000000,50.0268,50.0856,49.9868,50.0518,23359.718864255,0
+SHAG.US,D,20200130,000000,50.0557,50.1246,50.0557,50.0617,18354.924161664,0
+SHAG.US,D,20200131,000000,50.1146,50.1394,50.0966,50.1394,16282.626355123,0
+SHAG.US,D,20200203,000000,50.0936,50.1146,50.0766,50.1046,11288.859845988,0
+SHAG.US,D,20200204,000000,50.0308,50.0567,50.0308,50.0468,13931.616023077,0
+SHAG.US,D,20200205,000000,50.0068,50.0358,50.0068,50.0068,19724.425276195,0
+SHAG.US,D,20200206,000000,50.0368,50.0398,49.9968,50.0218,75915.076056664,0
+SHAG.US,D,20200207,000000,50.0856,50.0966,50.0567,50.0766,5164.2022261708,0
+SHAG.US,D,20200210,000000,50.1126,50.1345,50.1046,50.1156,18490.270172252,0
+SHAG.US,D,20200211,000000,50.0766,50.1246,50.0766,50.0966,8315.2578652418,0
+SHAG.US,D,20200212,000000,50.0518,50.0856,50.0468,50.0646,9506.3027584064,0
+SHAG.US,D,20200213,000000,50.0766,50.1146,50.0666,50.0836,9933.3946140361,0
+SHAG.US,D,20200214,000000,50.0966,50.1544,50.0966,50.1156,18531.375256948,0
+SHAG.US,D,20200218,000000,50.1246,50.1934,50.1246,50.1784,21060.841810361,0
+SHAG.US,D,20200219,000000,50.1594,50.1834,50.1494,50.1734,8554.8704321326,0
+SHAG.US,D,20200220,000000,50.1734,50.2114,50.1734,50.1884,15241.965918166,0
+SHAG.US,D,20200221,000000,50.2182,50.2532,50.2182,50.2422,6421.4162800667,0
+SHAG.US,D,20200224,000000,50.342,50.352,50.302,50.352,7396.9101193337,0
+SHAG.US,D,20200225,000000,50.2502,50.299,50.2432,50.2772,8325.2834956556,0
+SHAG.US,D,20200226,000000,50.2332,50.332,50.2332,50.2921,17986.983525476,0
+SHAG.US,D,20200227,000000,50.3818,50.3818,50.2622,50.317,20971.613699677,0
+SHAG.US,D,20200228,000000,50.4706,50.5046,50.4108,50.5046,55029.682778546,0
+SHAG.US,D,20200302,000000,50.5784,50.6162,50.4606,50.4606,87337.276787156,0
+SHAG.US,D,20200303,000000,50.6562,50.8058,50.6272,50.69,19822.676454252,0
+SHAG.US,D,20200304,000000,50.7858,50.7858,50.735,50.736,16675.631067346,0
+SHAG.US,D,20200305,000000,50.8258,50.8347,50.7758,50.7758,10860.765427317,0
+SHAG.US,D,20200306,000000,50.8447,50.8716,50.7788,50.8038,42776.357286746,0
+SHAG.US,D,20200309,000000,50.4098,50.8546,50.4098,50.706,11953.559142426,0
+SHAG.US,D,20200310,000000,50.5295,50.5295,50.364,50.364,7611.45861019,0
+SHAG.US,D,20200311,000000,50.322,50.3968,50.0866,50.1276,15907.667777645,0
+SHAG.US,D,20200312,000000,49.8084,50.0916,49.5829,49.7984,13336.093576495,0
+SHAG.US,D,20200313,000000,49.8752,49.938,49.6797,49.8412,13951.667283905,0
+SHAG.US,D,20200316,000000,49.4562,49.5959,49.4562,49.561,23348.6906708,0
+SHAG.US,D,20200317,000000,49.4433,49.4662,49.167,49.1959,28610.141511985,0
+SHAG.US,D,20200318,000000,48.6124,48.9885,48.4847,48.6573,44581.973324279,0
+SHAG.US,D,20200319,000000,48.2463,48.5685,48.2463,48.4199,12194.174272358,0
+SHAG.US,D,20200320,000000,47.9511,48.2363,47.7935,47.8603,81453.234297271,0
+SHAG.US,D,20200323,000000,47.6748,48.4657,47.6748,48.4499,25929.287939323,0
+SHAG.US,D,20200324,000000,48.3061,48.3561,48.1506,48.2743,10781.562947047,0
+SHAG.US,D,20200325,000000,48.5395,48.8099,48.5247,48.7879,22180.704727587,0
+SHAG.US,D,20200326,000000,49.0084,49.0563,48.8797,49.0533,39986.224342573,0
+SHAG.US,D,20200327,000000,49.2159,49.2159,48.9785,49.162,50678.559178938,0
+SHAG.US,D,20200330,000000,49.0782,49.2458,49.0483,49.1071,15796.383280052,0
+SHAG.US,D,20200331,000000,49.2847,49.5809,49.2847,49.5111,24206.884634225,0
+SHAG.US,D,20200401,000000,49.3924,49.4912,49.2657,49.4213,13095.478446563,0
+SHAG.US,D,20200402,000000,49.4512,49.5121,49.4213,49.4363,9704.8102406005,0
+SHAG.US,D,20200403,000000,49.4512,49.4512,49.3924,49.4074,5120.0894523499,0
+SHAG.US,D,20200406,000000,49.4124,49.4293,49.0882,49.3764,22955.685958577,0
+SHAG.US,D,20200407,000000,49.532,49.7096,49.532,49.6597,21078.887945105,0
+SHAG.US,D,20200408,000000,49.6707,49.967,49.6208,49.953,8942.8623291484,0
+SHAG.US,D,20200409,000000,50.3988,50.4806,50.302,50.362,15501.629745885,0
+SHAG.US,D,20200413,000000,50.4208,50.4208,50.352,50.352,5336.6430692889,0
+SHAG.US,D,20200414,000000,50.4516,50.5544,50.4516,50.5056,6414.398338777,0
+SHAG.US,D,20200415,000000,50.352,50.716,50.352,50.6362,38241.764650564,0
+SHAG.US,D,20200416,000000,50.5654,50.6242,50.5006,50.5494,14380.764265617,0
+SHAG.US,D,20200417,000000,50.5006,50.6262,50.4606,50.5444,5987.3064831473,0
+SHAG.US,D,20200420,000000,50.3998,50.4786,50.332,50.352,8075.6452983509,0
+SHAG.US,D,20200421,000000,50.312,50.4008,50.2133,50.2802,12912.009409989,0
+SHAG.US,D,20200422,000000,50.336,50.3808,50.2422,50.322,4577.7028469609,0
+SHAG.US,D,20200423,000000,50.4108,50.4208,50.1345,50.2332,76538.670268405,0
+SHAG.US,D,20200424,000000,50.2422,50.362,50.2332,50.312,15408.391383036,0
+SHAG.US,D,20200427,000000,50.2772,50.352,50.2034,50.2034,13052.368235783,0
+SHAG.US,D,20200428,000000,50.348,50.361,50.2422,50.326,9635.633390745,0
+SHAG.US,D,20200429,000000,50.362,50.4706,50.322,50.4038,8566.9011886292,0
+SHAG.US,D,20200430,000000,50.4058,50.4806,50.3718,50.4487,16585.400393621,0
+SHAG.US,D,20200501,000000,50.332,50.4467,50.2921,50.3918,11881.374603446,0
+SHAG.US,D,20200504,000000,50.2442,50.342,50.2332,50.2921,4131.5622935449,0
+SHAG.US,D,20200505,000000,50.4506,50.5006,50.4408,50.4467,117663.80622599,0
+SHAG.US,D,20200506,000000,50.4168,50.4168,50.362,50.3918,3944.083004806,0
+SHAG.US,D,20200507,000000,50.3718,50.5594,50.3718,50.5006,8681.1933753471,0
+SHAG.US,D,20200508,000000,50.362,50.5794,50.362,50.4606,16692.674639049,0
+SHAG.US,D,20200511,000000,50.5594,50.5594,50.3918,50.4686,15511.655376299,0
+SHAG.US,D,20200512,000000,50.5066,50.5594,50.4018,50.4606,11845.282333957,0
+SHAG.US,D,20200513,000000,50.4706,50.5894,50.4706,50.5146,7907.2147073983,0
+SHAG.US,D,20200514,000000,50.5744,50.6073,50.5344,50.5644,3204.1914802644,0
+SHAG.US,D,20200515,000000,50.5494,50.6572,50.5295,50.5894,6824.4466227032,0
+SHAG.US,D,20200518,000000,50.6472,50.6472,50.5295,50.5993,9300.7773349226,0
+SHAG.US,D,20200519,000000,50.5934,50.717,50.5394,50.6582,36367.974326218,0
+SHAG.US,D,20200520,000000,50.702,50.7669,50.5993,50.707,6018.3859374302,0
+SHAG.US,D,20200521,000000,50.738,50.7868,50.6572,50.712,13977.733922981,0
+SHAG.US,D,20200522,000000,50.7868,50.8068,50.6871,50.742,3763.6216573568,0
+SHAG.US,D,20200526,000000,50.6871,50.8268,50.5954,50.6821,25547.311420556,0
+SHAG.US,D,20200527,000000,50.7669,50.7768,50.6592,50.742,8149.8349634134,0
+SHAG.US,D,20200528,000000,50.7868,50.8168,50.6742,50.7619,8650.1139210641,0
+SHAG.US,D,20200529,000000,50.8357,50.8856,50.727,50.8506,6033.424383051,0
+SHAG.US,D,20200601,000000,50.8088,50.9155,50.7669,50.8556,4203.7468325246,0
+SHAG.US,D,20200602,000000,50.7768,50.8457,50.717,50.8268,13646.888119324,0
+SHAG.US,D,20200603,000000,50.7888,50.8656,50.751,50.8168,29246.769043265,0
+SHAG.US,D,20200604,000000,50.7728,50.8268,50.7569,50.7868,14650.45372375,0
+SHAG.US,D,20200605,000000,50.7968,50.8068,50.7708,50.7768,6324.1676650525,0
+SHAG.US,D,20200608,000000,50.8068,50.8556,50.8068,50.8407,10234.163526451,0
+SHAG.US,D,20200609,000000,50.8108,50.9155,50.8108,50.8756,19266.253966283,0
+SHAG.US,D,20200610,000000,50.9036,51.0053,50.8616,50.9006,15580.832226154,0
+SHAG.US,D,20200611,000000,50.9454,50.9554,50.8268,50.8437,13201.750128949,0
+SHAG.US,D,20200612,000000,50.8596,50.8886,50.7569,50.7968,8675.1779970987,0
+SHAG.US,D,20200615,000000,50.8656,50.9584,50.717,50.9205,6895.6285986415,0
+SHAG.US,D,20200616,000000,50.9843,51.0452,50.9155,50.9454,17818.552934524,0
+SHAG.US,D,20200617,000000,50.9754,50.9953,50.697,50.9454,29525.481568769,0
+SHAG.US,D,20200618,000000,50.8896,51.0053,50.8896,50.9853,13924.598081787,0
+SHAG.US,D,20200619,000000,50.9354,50.9754,50.8656,50.9205,5605.3299643799,0
+SHAG.US,D,20200622,000000,50.9754,50.9883,50.8976,50.9205,11741.015777652,0
+SHAG.US,D,20200623,000000,51.0053,51.0152,50.8906,50.9754,19404.607665995,0
+SHAG.US,D,20200624,000000,50.9953,51.0152,50.8956,50.9754,12874.914577458,0
+SHAG.US,D,20200625,000000,50.9873,51.0352,50.9664,50.9853,11586.621069279,0
+SHAG.US,D,20200626,000000,50.9704,51.0542,50.9055,50.9903,8943.8648921898,0
+SHAG.US,D,20200629,000000,51.0063,51.094,50.9554,51.0202,16128.23164675,0
+SHAG.US,D,20200630,000000,51.0282,51.114,50.9774,51.0841,8856.6419075893,0
+SHAG.US,D,20200701,000000,51.0741,51.1838,51.0641,51.1838,8209.9887458964,0
+SHAG.US,D,20200702,000000,51.1639,51.2038,51.094,51.1589,18086.237266574,0
+SHAG.US,D,20200706,000000,51.094,51.2437,51.094,51.1589,45494.305691938,0
+SHAG.US,D,20200707,000000,51.1918,51.2137,51.1918,51.1988,6227.9216130796,0
+SHAG.US,D,20200708,000000,51.1938,51.2008,51.114,51.1688,15086.568646751,0
+SHAG.US,D,20200709,000000,51.1439,51.2237,51.1439,51.1788,16917.248760319,0
+SHAG.US,D,20200710,000000,51.2137,51.2137,51.124,51.1589,27124.343084653,0
+SHAG.US,D,20200713,000000,51.1838,51.1948,51.1439,51.1489,54204.573395486,0
+SHAG.US,D,20200714,000000,51.1878,51.2237,51.1539,51.1838,6957.7875072074,0
+SHAG.US,D,20200715,000000,51.1639,51.2536,51.1639,51.2327,18850.190304109,0
+SHAG.US,D,20200716,000000,51.2038,51.2636,51.2038,51.2437,4373.1799865185,0
+SHAG.US,D,20200717,000000,51.2486,51.2636,51.2038,51.2486,22333.094309878,0
+SHAG.US,D,20200720,000000,51.1639,51.1938,51.131,51.1439,40943.672047096,0
+SHAG.US,D,20200721,000000,51.1339,51.2137,51.1339,51.1649,15579.829663113,0
+SHAG.US,D,20200722,000000,51.1639,51.2137,51.1639,51.1838,11258.782954746,0
+SHAG.US,D,20200723,000000,51.1688,51.1938,51.1639,51.1788,16055.044544729,0
+SHAG.US,D,20200724,000000,51.2038,51.2836,51.1639,51.1798,33014.400952787,0
+SHAG.US,D,20200727,000000,51.1539,51.1838,51.1539,51.1639,12744.581382078,0
+SHAG.US,D,20200728,000000,51.124,51.124,51.0452,51.111,15092.584025,0
+SHAG.US,D,20200729,000000,51.121,51.1738,51.094,51.1339,11012.152446565,0
+SHAG.US,D,20200730,000000,51.1489,51.1938,51.114,51.1838,14054.931277167,0
+SHAG.US,D,20200731,000000,51.1339,51.2237,51.124,51.1988,28050.711334893,0
+SHAG.US,D,20200803,000000,51.1928,51.2337,51.1539,51.1988,9705.8128036419,0
+SHAG.US,D,20200804,000000,51.2536,51.2636,51.1988,51.2287,18550.423954735,0
+SHAG.US,D,20200805,000000,51.2935,51.3235,51.104,51.2137,123597.97686794,0
+SHAG.US,D,20200806,000000,51.2337,51.2636,51.1838,51.2287,20270.82213375,0
+SHAG.US,D,20200807,000000,51.2387,51.2536,51.1838,51.2187,9882.2638989255,0
+SHAG.US,D,20200810,000000,51.2636,51.2636,51.2147,51.2187,16174.349546654,0
+SHAG.US,D,20200811,000000,51.1938,51.2038,51.1649,51.1788,14850.966332026,0
+SHAG.US,D,20200812,000000,51.124,51.1728,51.109,51.1449,10198.071256962,0
+SHAG.US,D,20200813,000000,51.1389,51.1738,51.104,51.124,12606.227682367,0
+SHAG.US,D,20200814,000000,51.1539,51.1738,51.111,51.1339,16010.931770908,0
+SHAG.US,D,20200817,000000,51.1539,51.1738,51.0841,51.129,40203.780522553,0
+SHAG.US,D,20200818,000000,51.1419,51.1938,51.114,51.1589,79095.206023935,0
+SHAG.US,D,20200819,000000,51.1728,51.1938,51.124,51.1539,41903.1248777,0
+SHAG.US,D,20200820,000000,51.1539,51.2137,51.114,51.1688,36536.40491717,0
+SHAG.US,D,20200821,000000,51.1708,51.2038,51.124,51.1688,11521.454471589,0
+SHAG.US,D,20200824,000000,51.1639,51.2038,51.1639,51.1788,12530.032891221,0
+SHAG.US,D,20200825,000000,51.0611,51.114,51.0542,51.0861,7328.7358325196,0
+SHAG.US,D,20200826,000000,51.0861,51.124,51.0572,51.114,15124.666042324,0
+SHAG.US,D,20200827,000000,51.094,51.119,51.0452,51.0791,11979.625781502,0
+SHAG.US,D,20200828,000000,51.119,51.1639,51.094,51.129,20529.483398427,0
+SHAG.US,D,20200831,000000,51.0841,51.1938,51.0841,51.1838,14563.230739149,0
+SHAG.US,D,20200901,000000,51.1838,51.2038,51.125,51.1938,70094.195038387,0
+SHAG.US,D,20200902,000000,51.2098,51.2137,51.1439,51.1788,6926.7080529244,0
+SHAG.US,D,20200903,000000,51.2327,51.2736,51.1639,51.2536,39296.460970101,0
+SHAG.US,D,20200904,000000,51.1339,51.1938,51.118,51.129,26834.602365694,0
+SHAG.US,D,20200908,000000,51.094,51.1738,51.094,51.122,20889.403530284,0
+SHAG.US,D,20200909,000000,51.1469,51.1838,51.132,51.1838,8663.1472406021,0
+SHAG.US,D,20200910,000000,51.1738,51.1838,51.1399,51.1489,5691.5503859389,0
+SHAG.US,D,20200911,000000,51.1838,51.2536,51.1439,51.1788,33715.192518714,0
+SHAG.US,D,20200914,000000,51.1688,51.2137,51.1549,51.1938,8152.8426525375,0
+SHAG.US,D,20200915,000000,51.2038,51.2137,51.1539,51.1619,29673.860898893,0
+SHAG.US,D,20200916,000000,51.1788,51.2836,51.1499,51.1938,29309.930514871,0
+SHAG.US,D,20200917,000000,51.2038,51.2237,51.1738,51.1938,17559.891669846,0
+SHAG.US,D,20200918,000000,51.1978,51.493,51.1778,51.1988,38158.551918129,0
+SHAG.US,D,20200921,000000,51.2038,51.2137,51.1838,51.1938,22857.434780522,0
+SHAG.US,D,20200922,000000,51.1938,51.2137,51.1838,51.1938,17468.658433081,0
+SHAG.US,D,20200923,000000,51.1838,51.1938,51.1439,51.1838,25499.188394569,0
+SHAG.US,D,20200924,000000,51.1738,51.1738,51.1539,51.1639,13459.408830584,0
+SHAG.US,D,20200925,000000,51.1619,51.1738,51.1539,51.1589,13110.516892183,0
+SHAG.US,D,20200928,000000,51.1738,51.1938,51.1539,51.1938,9441.1361607164,0
+SHAG.US,D,20200929,000000,51.1788,51.2038,51.1788,51.1898,4792.2513378172,0
+SHAG.US,D,20200930,000000,51.1838,51.2038,51.1539,51.1788,10648.222062543,0
+SHAG.US,D,20201001,000000,51.1788,51.2038,51.1469,51.1539,19958.022464838,0
+SHAG.US,D,20201002,000000,51.1539,51.2237,51.1459,51.1888,16711.723336836,0
+SHAG.US,D,20201005,000000,51.1718,51.1838,51.124,51.1639,5267.4662194334,0
+SHAG.US,D,20201006,000000,51.1489,51.2038,51.114,51.1589,12522.01238689,0
+SHAG.US,D,20201007,000000,51.1539,51.2137,51.129,51.1738,28183.049656355,0
+SHAG.US,D,20201008,000000,51.114,51.1938,51.114,51.1778,7504.1843647618,0
+SHAG.US,D,20201009,000000,51.1938,51.2038,51.1758,51.1828,15444.483652526,0
+SHAG.US,D,20201012,000000,51.1838,51.4332,51.1439,51.1738,39355.612189542,0
+SHAG.US,D,20201013,000000,51.2008,51.2337,51.1708,51.1988,16250.544337799,0
+SHAG.US,D,20201014,000000,51.2337,51.3135,51.1848,51.1988,21700.477030764,0
+SHAG.US,D,20201015,000000,51.1828,51.2337,51.114,51.1888,23209.334408048,0
+SHAG.US,D,20201016,000000,51.2008,51.2237,51.1838,51.2038,9091.2416592733,0
+SHAG.US,D,20201019,000000,51.1339,51.2237,51.1339,51.1838,30032.77846771,0
+SHAG.US,D,20201020,000000,51.1718,51.2038,51.1589,51.1589,117016.15050125,0
+SHAG.US,D,20201021,000000,51.1439,51.1838,51.124,51.1539,4378.1928017254,0
+SHAG.US,D,20201022,000000,51.1678,51.1838,51.1539,51.1639,11190.608667932,0
+SHAG.US,D,20201023,000000,51.1678,51.1898,51.1579,51.1838,12050.80775744,0
+SHAG.US,D,20201026,000000,51.1589,51.2038,51.1439,51.1938,5584.2761405108,0
+SHAG.US,D,20201027,000000,51.119,51.1639,51.094,51.1539,20400.152766088,0
+SHAG.US,D,20201028,000000,51.1639,51.1738,51.1439,51.1439,14322.615609217,0
+SHAG.US,D,20201029,000000,51.1539,51.1539,51.0811,51.114,50866.038467676,0
+SHAG.US,D,20201030,000000,51.093,51.113,51.093,51.104,5926.1501376229,0
+SHAG.US,D,20201102,000000,51.097,51.118,51.094,51.099,19230.161696793,0
+SHAG.US,D,20201103,000000,51.0761,51.104,51.0591,51.0591,3638.3012771838,0
+SHAG.US,D,20201104,000000,51.0841,51.1808,51.0841,51.1688,10219.125080831,0
+SHAG.US,D,20201105,000000,51.1738,51.2137,51.119,51.128,40653.931328135,0
+SHAG.US,D,20201106,000000,51.1539,51.1898,51.118,51.1389,49885.531813202,0
+SHAG.US,D,20201109,000000,51.124,51.124,51.0741,51.094,24446.497201116,0
+SHAG.US,D,20201110,000000,51.0591,51.1439,51.0532,51.114,92454.358550381,0
+SHAG.US,D,20201111,000000,51.0711,51.0841,51.0542,51.0741,6063.5012742925,0
+SHAG.US,D,20201112,000000,51.0641,51.1539,51.0641,51.129,10835.701351282,0
+SHAG.US,D,20201113,000000,51.1539,51.1539,51.114,51.1539,17006.476871003,0
+SHAG.US,D,20201116,000000,51.125,51.1539,51.125,51.1399,8713.2753926714,0
+SHAG.US,D,20201117,000000,51.1738,51.1908,51.1639,51.1788,13475.449839247,0
+SHAG.US,D,20201118,000000,51.1938,51.2636,51.1569,51.1678,41509.117602436,0
+SHAG.US,D,20201119,000000,51.1559,51.2038,51.1559,51.1938,18196.519201126,0
+SHAG.US,D,20201120,000000,51.1738,51.2038,51.1439,51.1988,25643.557472528,0
+SHAG.US,D,20201123,000000,51.1339,51.1339,51.0741,51.109,15364.278609216,0
+SHAG.US,D,20201124,000000,51.1539,51.1539,51.099,51.119,11740.013214611,0
+SHAG.US,D,20201125,000000,51.129,51.1738,51.104,51.1339,14507.087208831,0
+SHAG.US,D,20201127,000000,51.1439,51.1788,51.1439,51.1489,4703.023227134,0
+SHAG.US,D,20201130,000000,51.1499,51.2137,51.1349,51.1828,16250.544337799,0
+SHAG.US,D,20201201,000000,51.1938,51.2536,51.1339,51.1489,35261.144728529,0
+SHAG.US,D,20201202,000000,51.1738,51.1738,51.1339,51.1738,21442.818329128,0
+SHAG.US,D,20201203,000000,51.1439,51.2038,51.1339,51.1988,29074.328200146,0
+SHAG.US,D,20201204,000000,51.1639,51.1738,51.1359,51.1489,11651.787666969,0
+SHAG.US,D,20201207,000000,51.133,51.2736,51.124,51.1838,46839.745293477,0
+SHAG.US,D,20201208,000000,50.9354,50.9863,50.9354,50.9804,11199.631735304,0
+SHAG.US,D,20201209,000000,50.9853,50.9853,50.9155,50.9454,5592.2966448419,0
+SHAG.US,D,20201210,000000,50.9354,51.0152,50.9284,51.0152,10800.611644834,0
+SHAG.US,D,20201211,000000,50.9654,51.0352,50.9654,51.0342,10129.896970147,0
+SHAG.US,D,20201214,000000,51.0152,51.0452,50.9754,51.0452,27520.355486,0
+SHAG.US,D,20201215,000000,51.0352,51.0542,50.9754,51.0092,43959.381675579,0
+SHAG.US,D,20201216,000000,50.9754,51.0452,50.9754,51.0202,21235.287779562,0
+SHAG.US,D,20201217,000000,51.0332,51.0542,50.9754,51.0542,14004.803125098,0
+SHAG.US,D,20201218,000000,51.0302,51.0741,51.0252,51.0452,45227.623922931,0
+SHAG.US,D,20201221,000000,51.0053,51.0053,50.9314,50.9953,25920.264871951,0
+SHAG.US,D,20201222,000000,51.0152,51.0272,50.9963,51.0272,17342.335489866,0
+SHAG.US,D,20201223,000000,51.0252,51.0352,50.9674,51.0202,15539.727141457,0
+SHAG.US,D,20201224,000000,51.0102,51.0292,50.9903,50.9903,3806.7318681364,0
+SHAG.US,D,20201228,000000,50.9754,51.0352,50.9554,51.0252,21100.944332016,0
+SHAG.US,D,20201229,000000,50.9993,51.0462,50.9993,51.0252,10230.153274286,0
+SHAG.US,D,20201230,000000,51.0452,51.0741,51.0452,51.0741,20805.188234808,0
+SHAG.US,D,20201231,000000,51.0741,51.104,51.0741,51.0841,28384.564827674,0
+SHAG.US,D,20210104,000000,51.0741,51.0771,51.0452,51.0741,8199.9631154826,0
+SHAG.US,D,20210105,000000,51.094,51.094,51.0452,51.0591,9231.6004850671,0
+SHAG.US,D,20210106,000000,51.0142,51.0152,50.9554,51.0073,12533.040580345,0
+SHAG.US,D,20210107,000000,50.9554,50.9953,50.9554,50.9903,13756.167490834,0
+SHAG.US,D,20210108,000000,51.0053,51.0053,50.9853,50.9853,7887.1634465707,0
+SHAG.US,D,20210111,000000,50.9055,50.9664,50.9055,50.9554,11300.890602485,0
+SHAG.US,D,20210112,000000,50.9324,50.9554,50.9255,50.9504,11253.77013954,0
+SHAG.US,D,20210113,000000,50.9454,50.9804,50.9454,50.9804,15089.576335875,0
+SHAG.US,D,20210114,000000,50.9584,50.9953,50.9554,50.9604,32739.698679447,0
+SHAG.US,D,20210115,000000,50.9704,50.9953,50.9654,50.9883,9896.2997815049,0
+SHAG.US,D,20210119,000000,50.9704,51.0252,50.9704,51.0252,16881.156490829,0
+SHAG.US,D,20210120,000000,51.0053,51.0232,50.9953,51.0102,31074.441467707,0
+SHAG.US,D,20210121,000000,51.0112,51.0452,50.9893,51.0252,13332.083324329,0
+SHAG.US,D,20210122,000000,51.0053,51.0452,51.0053,51.0352,11292.870098153,0
+SHAG.US,D,20210125,000000,51.0452,51.0641,51.0252,51.0442,17374.417507191,0
+SHAG.US,D,20210126,000000,51.0452,51.0811,51.0452,51.0641,44613.052778562,0
+SHAG.US,D,20210127,000000,51.0741,51.0741,51.0542,51.0641,17137.812629424,0
+SHAG.US,D,20210128,000000,51.0452,51.0641,51.0452,51.0452,140012.94154453,0
+SHAG.US,D,20210129,000000,51.0452,51.0641,51.0232,51.0232,6420.4137170254,0
+SHAG.US,D,20210201,000000,51.0741,51.0741,50.9953,51.0641,49246.89915584,0
+SHAG.US,D,20210202,000000,51.0741,51.0741,51.0352,51.0641,11885.384855611,0
+SHAG.US,D,20210203,000000,51.0382,51.0661,51.0352,51.0641,5986.3039201059,0
+SHAG.US,D,20210204,000000,51.0452,51.0711,51.0352,51.0691,51586.881294432,0
+SHAG.US,D,20210205,000000,51.0352,51.094,51.0352,51.0841,13553.649756475,0
+SHAG.US,D,20210208,000000,51.0841,51.0841,51.0452,51.0542,10830.688536075,0
+SHAG.US,D,20210209,000000,51.114,51.114,51.0452,51.0841,27273.72497782,0
+SHAG.US,D,20210210,000000,51.0701,51.104,51.0641,51.104,16237.511018261,0
+SHAG.US,D,20210211,000000,51.094,51.114,51.0741,51.089,19683.320191499,0
+SHAG.US,D,20210212,000000,51.0841,51.094,51.0791,51.0791,5614.3530317523,0
+SHAG.US,D,20210216,000000,51.0452,51.0452,51.0053,51.0053,19621.161282933,0
+SHAG.US,D,20210217,000000,50.9554,51.0252,50.9554,51.0102,17480.689189578,0
+SHAG.US,D,20210218,000000,50.9554,51.0252,50.9554,51.0152,7301.6666304022,0
+SHAG.US,D,20210219,000000,51.0252,51.0252,50.9654,50.9804,14952.225199206,0
+SHAG.US,D,20210222,000000,50.8796,50.8956,50.8706,50.8706,15955.790803632,0
+SHAG.US,D,20210223,000000,50.8357,50.9155,50.8357,50.9105,11750.038845025,0
+SHAG.US,D,20210224,000000,50.8556,50.9255,50.8158,50.8806,18404.049750692,0
+SHAG.US,D,20210225,000000,50.8058,51.0152,50.6861,50.6861,53675.220109635,0
+SHAG.US,D,20210226,000000,50.6562,50.7738,50.6562,50.7738,47525.498413783,0
+SHAG.US,D,20210301,000000,50.8357,50.8357,50.7858,50.8208,25248.547634223,0
+SHAG.US,D,20210302,000000,50.8457,50.8656,50.8058,50.8357,19118.877199199,0
+SHAG.US,D,20210303,000000,50.8357,50.8357,50.7569,50.7758,44412.540170285,0
+SHAG.US,D,20210304,000000,50.7908,50.8258,50.726,50.741,8346.3373195247,0
+SHAG.US,D,20210305,000000,50.6562,50.731,50.6562,50.731,10957.01147929,0
+SHAG.US,D,20210308,000000,50.696,50.696,50.6212,50.6262,39427.796728522,0
+SHAG.US,D,20210309,000000,50.6712,50.702,50.6662,50.6861,17587.963435006,0
+SHAG.US,D,20210310,000000,50.6362,50.736,50.6362,50.706,29791.160774736,0
+SHAG.US,D,20210311,000000,50.722,50.7579,50.701,50.741,28327.418734314,0
+SHAG.US,D,20210312,000000,50.6512,50.6861,50.6512,50.6612,8109.732441758,0
+SHAG.US,D,20210315,000000,50.6712,50.696,50.6412,50.6612,17459.635365708,0
+SHAG.US,D,20210316,000000,50.6642,50.705,50.6602,50.6612,5803.837446574,0
+SHAG.US,D,20210317,000000,50.6312,50.7708,50.5974,50.746,51490.635242459,0
+SHAG.US,D,20210318,000000,50.6761,50.6761,50.6162,50.6262,23772.774837306,0
+SHAG.US,D,20210319,000000,50.5874,50.6612,50.5874,50.6462,12489.930369566,0
+SHAG.US,D,20210322,000000,50.6162,50.6861,50.6162,50.6612,13655.911186696,0
+SHAG.US,D,20210323,000000,50.706,50.716,50.6562,50.696,16144.272655412,0
+SHAG.US,D,20210324,000000,50.6662,50.729,50.6662,50.726,8729.3164013335,0
+SHAG.US,D,20210325,000000,50.701,50.735,50.6662,50.6662,11332.972619808,0
+SHAG.US,D,20210326,000000,50.6761,50.726,50.6562,50.6712,13984.751864271,0
+SHAG.US,D,20210329,000000,50.6362,50.696,50.6362,50.6562,16894.189810367,0
+SHAG.US,D,20210330,000000,50.5874,50.6662,50.5874,50.6462,25104.178556264,0
+SHAG.US,D,20210331,000000,50.6652,50.696,50.6262,50.6512,23499.075127008,0
+SHAG.US,D,20210401,000000,50.6732,50.696,50.6362,50.6662,7194.3923849741,0
+SHAG.US,D,20210405,000000,50.6362,50.7659,50.6023,50.6462,49166.694112529,0
+SHAG.US,D,20210406,000000,50.6712,50.714,50.6642,50.691,15248.983859456,0
+SHAG.US,D,20210407,000000,50.706,50.7659,50.706,50.746,27896.31662652,0
+SHAG.US,D,20210408,000000,50.726,50.7559,50.726,50.7559,20078.330029804,0
+SHAG.US,D,20210409,000000,50.696,50.731,50.696,50.716,5456.950634255,0
+SHAG.US,D,20210412,000000,50.6861,50.706,50.6861,50.701,11799.164434053,0
+SHAG.US,D,20210413,000000,50.736,50.7858,50.726,50.7858,23210.336971089,0
+SHAG.US,D,20210414,000000,50.7589,50.7738,50.7559,50.7689,11341.995687181,0
+SHAG.US,D,20210415,000000,50.7958,50.8956,50.7958,50.8357,38019.195655378,0
+SHAG.US,D,20210416,000000,50.8058,51.0412,50.7958,50.8058,26255.120927773,0
+SHAG.US,D,20210419,000000,50.7619,50.8158,50.7609,50.7958,50451.979931585,0
+SHAG.US,D,20210420,000000,50.8158,50.8506,50.8158,50.8287,24440.481822867,0
+SHAG.US,D,20210421,000000,50.8377,50.8526,50.8357,50.8457,16917.248760319,0
+SHAG.US,D,20210422,000000,50.8457,50.8946,50.8427,50.8706,12463.863730491,0
+SHAG.US,D,20210423,000000,50.8656,50.8956,50.8457,50.8706,14682.535741073,0
+SHAG.US,D,20210426,000000,50.8606,50.8756,50.8208,50.8208,18241.634537989,0
+SHAG.US,D,20210427,000000,50.8158,50.8357,50.7559,50.7758,7453.0536496512,0
+SHAG.US,D,20210428,000000,50.736,50.8238,50.727,50.7958,8326.286058697,0
+SHAG.US,D,20210429,000000,50.8058,50.9644,50.7659,50.8108,20169.56326657,0
+SHAG.US,D,20210430,000000,50.8068,50.8656,50.7758,50.8307,21004.698280043,0
+SHAG.US,D,20210503,000000,50.7659,50.8656,50.7659,50.8457,14058.941529333,0
+SHAG.US,D,20210504,000000,50.7928,50.8656,50.7858,50.8317,10134.909785355,0
+SHAG.US,D,20210505,000000,50.8556,50.8656,50.8238,50.8357,3930.0471222266,0
+SHAG.US,D,20210506,000000,50.8856,50.9055,50.8258,50.8806,17875.699027883,0
+SHAG.US,D,20210507,000000,50.9454,50.9514,50.8556,50.8556,49187.747936399,0
+SHAG.US,D,20210510,000000,50.8258,50.9454,50.8258,50.8756,16916.246197278,0
+SHAG.US,D,20210511,000000,50.8058,50.8856,50.7858,50.8427,58118.579509051,0
+SHAG.US,D,20210512,000000,50.8357,50.8357,50.746,50.7758,28509.885207847,0
+SHAG.US,D,20210513,000000,50.8258,50.8756,50.7758,50.8357,7969.3736159642,0
+SHAG.US,D,20210514,000000,50.8956,50.9055,50.7858,50.8516,21549.090011515,0
+SHAG.US,D,20210517,000000,50.8766,50.9055,50.7858,50.8506,433142.32358449,0
+SHAG.US,D,20210518,000000,50.8856,50.8956,50.8058,50.8556,12324.507467738,0
+SHAG.US,D,20210519,000000,50.8656,50.9145,50.8098,50.8098,25689.675372432,0
+SHAG.US,D,20210520,000000,50.8856,50.9155,50.8168,50.8696,31415.312901778,0
+SHAG.US,D,20210521,000000,50.8866,50.9055,50.8347,50.8706,9564.4514148067,0
+SHAG.US,D,20210524,000000,50.8756,50.8956,50.8058,50.8956,446671.91182797,0
+SHAG.US,D,20210525,000000,50.9155,50.9454,50.8756,50.9454,20095.373601508,0
+SHAG.US,D,20210526,000000,50.8756,50.9255,50.8756,50.9205,6860.5388921931,0
+SHAG.US,D,20210527,000000,50.9055,50.9255,50.8656,50.9255,9420.0823368473,0
+SHAG.US,D,20210528,000000,50.9155,50.9354,50.8796,50.9255,7592.4099124037,0
+SHAG.US,D,20210601,000000,50.8756,50.9255,50.8556,50.9155,16679.641319511,0
+SHAG.US,D,20210602,000000,50.9344,50.9354,50.8856,50.9354,2338.9795755497,0
+SHAG.US,D,20210603,000000,50.8606,50.8886,50.8277,50.8856,9571.4693560964,0
+SHAG.US,D,20210604,000000,50.9255,50.9454,50.8856,50.8856,13476.452402289,0
+SHAG.US,D,20210607,000000,50.8536,50.9354,50.8536,50.9354,7877.1378161568,0
+SHAG.US,D,20210608,000000,50.8866,50.9654,50.8856,50.9654,9159.4159460874,0
+SHAG.US,D,20210609,000000,50.9704,51.0053,50.9454,50.9883,24720.196911414,0
+SHAG.US,D,20210610,000000,50.9055,51.0053,50.9055,51.0053,6012.3705591819,0
+SHAG.US,D,20210611,000000,50.9903,51.0252,50.9504,50.9554,25133.252884464,0
+SHAG.US,D,20210614,000000,50.9354,50.9454,50.9065,50.9354,3544.0603512937,0
+SHAG.US,D,20210615,000000,50.9853,50.9853,50.8656,50.9354,30993.233861355,0
+SHAG.US,D,20210616,000000,50.9384,50.9554,50.8048,50.8048,39110.986807444,0
+SHAG.US,D,20210617,000000,50.8058,50.8158,50.7659,50.7858,14053.928714125,0
+SHAG.US,D,20210618,000000,50.746,50.7858,50.706,50.7758,22963.706462908,0
+SHAG.US,D,20210621,000000,50.716,50.7858,50.716,50.7858,8929.8290096104,0
+SHAG.US,D,20210622,000000,51.2836,51.2836,50.7858,50.8158,5015.8228960459,0
+SHAG.US,D,20210623,000000,50.8457,50.8457,50.7858,50.7958,3060.8249653464,0
+SHAG.US,D,20210624,000000,50.7868,50.7958,50.7559,50.7659,5850.957909519,0
+SHAG.US,D,20210625,000000,50.7659,50.7679,50.7559,50.7559,14164.210648678,0
+SHAG.US,D,20210628,000000,50.7758,50.8158,50.7659,50.7848,46839.745293477,0
+SHAG.US,D,20210629,000000,50.8158,50.8258,50.7659,50.8258,17225.035614024,0
+SHAG.US,D,20210630,000000,50.8258,50.8357,50.8058,50.8258,27982.537048078,0
+SHAG.US,D,20210701,000000,50.8158,50.8158,50.7858,50.7958,6995.88490278,0
+SHAG.US,D,20210702,000000,50.7958,50.8457,50.708,50.8457,20701.924241546,0
+SHAG.US,D,20210706,000000,50.8357,50.9036,50.8357,50.8856,8646.1036688986,0
+SHAG.US,D,20210707,000000,50.9055,50.9294,50.8956,50.9155,20920.482984567,0
+SHAG.US,D,20210708,000000,50.9554,50.9764,50.9354,50.9654,8069.6299201026,0
+SHAG.US,D,20210709,000000,50.9155,50.9255,50.9055,50.9255,16146.277781494,0
+SHAG.US,D,20210712,000000,50.9105,50.9105,50.8756,50.8856,10583.055464853,0
+SHAG.US,D,20210713,000000,50.8656,50.9853,50.8337,50.8357,76483.529301129,0
+SHAG.US,D,20210714,000000,50.8856,50.9255,50.8856,50.9255,12492.93805869,0
+SHAG.US,D,20210715,000000,50.9454,50.9454,50.9055,50.9255,26617.046185713,0
+SHAG.US,D,20210716,000000,50.8956,50.9354,50.8956,50.9354,6158.744763224,0
+SHAG.US,D,20210719,000000,51.0382,51.0382,50.9853,51.0152,13231.82702019,0
+SHAG.US,D,20210720,000000,51.094,51.094,51.0152,51.0352,30878.941674638,0
+SHAG.US,D,20210721,000000,51.0053,51.0063,50.9754,50.9754,20504.419322393,0
+SHAG.US,D,20210722,000000,50.9953,51.0452,50.9853,51.0302,10655.240003832,0
+SHAG.US,D,20210723,000000,50.9953,51.0252,50.9953,51.0232,35812.55440129,0
+SHAG.US,D,20210726,000000,51.0352,51.0352,51.0053,51.0152,42918.721238623,0
+SHAG.US,D,20210727,000000,51.0741,51.0741,51.0452,51.0542,13932.618586118,0
+SHAG.US,D,20210728,000000,51.0542,51.0641,50.9953,51.0641,9493.2694388684,0
+SHAG.US,D,20210729,000000,51.0262,51.0502,51.0252,51.0392,10610.124666971,0
+SHAG.US,D,20210730,000000,51.0542,51.0821,51.0542,51.0641,4270.9185562973,0
+SHAG.US,D,20210802,000000,51.3135,51.3135,51.094,51.114,31447.394919103,0
+SHAG.US,D,20210803,000000,51.1389,51.2038,51.114,51.124,41875.053112541,0
+SHAG.US,D,20210804,000000,51.1639,51.1738,50.9654,51.104,19903.884060604,0
+SHAG.US,D,20210805,000000,51.0542,51.0591,50.9554,51.0452,53531.853594718,0
+SHAG.US,D,20210806,000000,50.9953,51.0232,50.9853,50.9853,41877.058238624,0
+SHAG.US,D,20210809,000000,50.9853,50.9923,50.9554,50.9604,25116.209312761,0
+SHAG.US,D,20210810,000000,50.9654,50.9654,50.9155,50.9195,30190.180865207,0
+SHAG.US,D,20210811,000000,50.9255,50.9654,50.9255,50.9654,7964.3608007572,0
+SHAG.US,D,20210812,000000,50.9604,50.9654,50.9454,50.9504,4063.3880067308,0
+SHAG.US,D,20210813,000000,50.9903,50.9943,50.9754,50.9853,9383.9900673575,0
+SHAG.US,D,20210816,000000,51.0252,51.0532,51.0252,51.0262,4789.243648693,0
+SHAG.US,D,20210817,000000,51.0452,51.0452,50.9953,51.0053,9677.7410384831,0
+SHAG.US,D,20210818,000000,51.0033,51.0043,50.9634,50.9754,13943.646779573,0
+SHAG.US,D,20210819,000000,51.0053,51.0142,50.9754,50.9754,14075.985101036,0
+SHAG.US,D,20210820,000000,50.9953,51.0033,50.9833,50.9853,1720.3981790155,0
+SHAG.US,D,20210823,000000,50.9654,50.9923,50.9654,50.9754,10061.722683334,0
+SHAG.US,D,20210824,000000,51.2536,51.2536,50.9554,50.9704,15445.486215567,0
+SHAG.US,D,20210825,000000,50.9524,50.9524,50.9055,50.9055,10893.850007683,0
+SHAG.US,D,20210826,000000,50.9055,50.9155,50.8956,50.9055,8782.4522425269,0
+SHAG.US,D,20210827,000000,50.8956,50.9744,50.8956,50.9654,51541.765957569,0
+SHAG.US,D,20210830,000000,50.9654,51.0033,50.9654,50.9953,12890.95558612,0
+SHAG.US,D,20210831,000000,50.9853,51.0222,50.8956,50.9504,182643.92719027,0
+SHAG.US,D,20210901,000000,51.0452,51.094,50.9304,50.9554,70843.109630301,0
+SHAG.US,D,20210902,000000,50.9654,50.9853,50.9554,50.9754,31639.887023049,0
+SHAG.US,D,20210903,000000,50.9744,50.9754,50.9504,50.9654,9643.653895076,0
+SHAG.US,D,20210907,000000,50.8956,50.9334,50.8956,50.9205,15276.053061573,0
+SHAG.US,D,20210908,000000,50.9454,50.9654,50.9255,50.9494,17082.671662148,0
+SHAG.US,D,20210909,000000,50.9634,50.9943,50.9504,50.9754,29417.2047603,0
+SHAG.US,D,20210910,000000,50.9754,50.9754,50.9454,50.9524,44769.452613018,0
+SHAG.US,D,20210913,000000,50.9454,50.9863,50.8457,50.9654,168215.03989868,0
+SHAG.US,D,20210914,000000,51.0053,51.0053,50.9853,50.9903,34600.455684257,0
+SHAG.US,D,20210915,000000,50.9853,50.9853,50.9554,50.9704,9096.2544744802,0
+SHAG.US,D,20210916,000000,50.9354,50.9534,50.8956,50.9384,16384.887785344,0
+SHAG.US,D,20210917,000000,50.9006,50.9055,50.8956,50.9006,25064.076034609,0
+SHAG.US,D,20210920,000000,50.8956,50.9524,50.8956,50.9255,12915.017099114,0
+SHAG.US,D,20210921,000000,50.9454,50.9654,50.9354,50.9454,14543.179478322,0
+SHAG.US,D,20210922,000000,50.9454,50.9554,50.9006,50.9205,13241.852650604,0
+SHAG.US,D,20210923,000000,50.8856,50.8856,50.8457,50.8506,10199.073820003,0
+SHAG.US,D,20210924,000000,50.7858,50.7858,50.737,50.7619,73557.047783328,0
+SHAG.US,D,20210927,000000,50.746,50.7659,50.726,50.746,86679.595432007,0
+SHAG.US,D,20210928,000000,50.696,50.736,50.6761,50.706,101143.57243006,0
+SHAG.US,D,20210929,000000,50.746,50.7549,50.721,50.721,10677.296390743,0
+SHAG.US,D,20210930,000000,50.721,50.7758,50.717,50.7559,16276.610976874,0
+SHAG.US,D,20211001,000000,50.8058,50.8457,50.7928,50.8307,16123.218831543,0
+SHAG.US,D,20211004,000000,50.8158,50.8238,50.716,50.8158,164427.35672832,0
+SHAG.US,D,20211005,000000,50.7818,50.7958,50.7549,50.7549,9456.1746063372,0
+SHAG.US,D,20211006,000000,50.7659,50.7659,50.736,50.751,21510.992615943,0
+SHAG.US,D,20211007,000000,50.735,50.742,50.696,50.711,26394.477190526,0
+SHAG.US,D,20211008,000000,50.716,50.716,50.6352,50.6761,34867.137453264,0
+SHAG.US,D,20211011,000000,50.725,50.725,50.4506,50.5624,5834.9169008569,0
+SHAG.US,D,20211012,000000,50.4986,50.6761,50.4986,50.6761,17079.663973024,0
+SHAG.US,D,20211013,000000,50.6722,50.706,50.5974,50.6412,26638.100009582,0
+SHAG.US,D,20211014,000000,50.696,50.706,50.6781,50.706,4278.9390606284,0
+SHAG.US,D,20211015,000000,50.5974,50.721,50.5974,50.721,21933.071656365,0
+SHAG.US,D,20211018,000000,50.6412,50.7569,50.4506,50.5724,10963.026857537,0
+SHAG.US,D,20211019,000000,50.8457,50.8457,50.4986,50.4986,5640.4196708283,0
+SHAG.US,D,20211020,000000,50.5474,50.6881,50.4487,50.5374,28733.456766075,0
+SHAG.US,D,20211021,000000,50.4786,50.6053,50.359,50.4786,22988.770538943,0
+SHAG.US,D,20211022,000000,50.4786,50.4786,50.3689,50.4238,4709.0386053823,0
+SHAG.US,D,20211025,000000,50.3788,50.6312,50.3788,50.5275,14981.299527406,0
+SHAG.US,D,20211026,000000,50.5086,50.5474,50.4916,50.5225,7300.6640673608,0
+SHAG.US,D,20211027,000000,50.5774,50.5774,50.4986,50.5524,33744.266846914,0
+SHAG.US,D,20211028,000000,50.5116,50.5664,50.5106,50.5324,8535.8217343463,0
+SHAG.US,D,20211029,000000,50.4646,50.5624,50.4646,50.5514,2489.3640317573,0
+SHAG.US,D,20211101,000000,50.4686,50.5674,50.4686,50.5374,55653.276990286,0
+SHAG.US,D,20211102,000000,50.5674,50.5874,50.5674,50.5824,15369.291424422,0
+SHAG.US,D,20211103,000000,50.5874,50.5874,50.5206,50.5774,12848.847938382,0
+SHAG.US,D,20211104,000000,50.5874,50.6861,50.5874,50.6652,12169.110196323,0
+SHAG.US,D,20211105,000000,50.6761,50.7559,50.6462,50.736,3905.9856092334,0
+SHAG.US,D,20211108,000000,50.6632,50.6861,50.6272,50.6492,6763.2902771788,0
+SHAG.US,D,20211109,000000,50.713,50.716,50.6751,50.691,13708.044464848,0
+SHAG.US,D,20211110,000000,50.5754,50.5754,50.4936,50.4986,36394.040965293,0
+SHAG.US,D,20211111,000000,50.4586,50.4886,50.4088,50.4388,18766.977571674,0
+SHAG.US,D,20211112,000000,50.5086,50.5086,50.3988,50.4736,11678.856869087,0
+SHAG.US,D,20211115,000000,50.4487,50.4726,50.3988,50.4288,96041.529112455,0
+SHAG.US,D,20211116,000000,50.4288,50.4566,50.3888,50.4188,19793.602126051,0
+SHAG.US,D,20211117,000000,50.3988,50.4786,50.3988,50.4487,44147.863527359,0
+SHAG.US,D,20211118,000000,50.4438,50.4686,50.4398,50.4586,39323.530172218,0
+SHAG.US,D,20211119,000000,50.5374,50.5374,50.4536,50.4636,12392.681754552,0
+SHAG.US,D,20211122,000000,50.359,50.4078,50.32,50.339,6937.7362463797,0
+SHAG.US,D,20211123,000000,50.2842,50.309,50.2492,50.2742,17998.011718932,0
+SHAG.US,D,20211124,000000,50.2792,50.2792,50.2292,50.2592,8697.2343840092,0
+SHAG.US,D,20211126,000000,50.4098,50.4338,50.3998,50.4168,1914.8954090441,0
+SHAG.US,D,20211129,000000,50.3988,50.4886,50.3728,50.4886,20186.606838274,0
+SHAG.US,D,20211130,000000,50.5524,50.5774,50.3988,50.4686,124112.29170818,0
+SHAG.US,D,20211201,000000,50.3828,50.4288,50.329,50.4288,55463.792575465,0
+SHAG.US,D,20211202,000000,50.3888,50.4278,50.339,50.3689,23673.521096209,0
+SHAG.US,D,20211203,000000,50.3888,50.5086,50.362,50.4636,11698.908129914,0
+SHAG.US,D,20211206,000000,50.3988,50.4418,50.329,50.344,58207.807619734,0
+SHAG.US,D,20211207,000000,50.299,50.314,50.2692,50.2742,113945.29990549,0
+SHAG.US,D,20211208,000000,50.2592,50.2592,50.2292,50.2542,8132.7913917098,0
+SHAG.US,D,20211209,000000,50.2692,50.328,50.2692,50.2842,4662.9207054786,0
+SHAG.US,D,20211210,000000,50.329,50.339,50.2902,50.309,3894.9574157782,0
+SHAG.US,D,20211213,000000,50.2892,50.3788,50.2892,50.339,8633.0703493606,0
+SHAG.US,D,20211214,000000,50.295,50.338,50.293,50.319,5106.0535697705,0
+SHAG.US,D,20211215,000000,50.319,50.359,50.2692,50.305,19195.071990345,0
+SHAG.US,D,20211216,000000,50.3988,50.4188,50.3888,50.4018,7530.2510038378,0
+SHAG.US,D,20211217,000000,50.4676,50.4686,50.3888,50.4138,7836.0327314601,0
+SHAG.US,D,20211220,000000,50.4388,50.4388,50.3888,50.4138,13967.708292567,0
+SHAG.US,D,20211221,000000,50.356,50.3988,50.336,50.3908,28676.310672717,0
+SHAG.US,D,20211222,000000,50.3738,50.3738,50.339,50.351,17270.150950887,0
+SHAG.US,D,20211223,000000,50.349,50.3788,50.319,50.334,24812.432711221,0
+SHAG.US,D,20211227,000000,50.2882,50.299,50.2792,50.2842,12638.309699691,0
+SHAG.US,D,20211228,000000,50.309,50.352,50.1894,50.309,28408.626340667,0
+SHAG.US,D,20211229,000000,50.294,50.309,50.2512,50.2592,122667.59836554,0
+SHAG.US,D,20211230,000000,50.2842,50.309,50.2442,50.299,11256.777828663,0
+SHAG.US,D,20211231,000000,50.309,50.359,50.1994,50.309,16987.428173216,0
+SHAG.US,D,20220103,000000,50.2094,50.2292,50.1844,50.2094,10879.814125103,0
+SHAG.US,D,20220104,000000,50.2044,50.2322,50.1804,50.2322,10200.076383044,0
+SHAG.US,D,20220105,000000,50.2242,50.2282,50.0896,50.1246,85481.532597554,0
+SHAG.US,D,20220106,000000,50.0408,50.0796,50.0298,50.0498,20867.347143374,0
+SHAG.US,D,20220107,000000,50.0148,50.0298,49.9799,49.9849,11847.287460039,0
+SHAG.US,D,20220110,000000,49.91,49.9799,49.8802,49.935,87145.787246252,0
+SHAG.US,D,20220111,000000,49.8902,49.9799,49.8902,49.9799,11271.816274284,0
+SHAG.US,D,20220112,000000,49.9938,50.0098,49.97,49.9849,1607.1085553391,0
+SHAG.US,D,20220113,000000,49.934,49.95,49.8602,49.945,48469.912798768,0
+SHAG.US,D,20220114,000000,49.941,49.965,49.8902,49.8981,4143.5930500415,0
+SHAG.US,D,20220118,000000,49.7804,49.8084,49.7206,49.7355,21363.615848859,0
+SHAG.US,D,20220119,000000,49.7804,49.8004,49.7006,49.7714,68060.997190459,0
+SHAG.US,D,20220120,000000,49.7704,49.8104,49.7455,49.7455,16911.233382071,0
+SHAG.US,D,20220121,000000,49.8552,49.8702,49.7904,49.8452,43280.646496562,0
+SHAG.US,D,20220124,000000,49.8104,49.93,49.8104,49.8902,25751.834280999,0
+SHAG.US,D,20220125,000000,49.918,49.918,49.8402,49.8562,9092.2442223146,0
+SHAG.US,D,20220126,000000,49.8902,49.91,49.6816,49.7056,95203.386409858,0
+SHAG.US,D,20220127,000000,49.7006,49.7086,49.6647,49.6966,12884.940207872,0
+SHAG.US,D,20220128,000000,49.6747,49.7385,49.6747,49.7206,12785.686466775,0
+SHAG.US,D,20220131,000000,49.6806,49.7106,49.6806,49.7106,3513.9834600521,0
+SHAG.US,D,20220201,000000,49.7385,49.7505,49.7006,49.7156,4587.7284773748,0
+SHAG.US,D,20220202,000000,49.7704,49.7904,49.7405,49.7505,8583.9447603328,0
+SHAG.US,D,20220203,000000,49.6906,49.6906,49.6607,49.6757,5107.0561328119,0
+SHAG.US,D,20220204,000000,49.5211,49.5211,49.4712,49.4712,13189.719372453,0
+SHAG.US,D,20220207,000000,49.5011,49.531,49.4712,49.5111,25944.326384944,0
+SHAG.US,D,20220208,000000,49.4812,49.5061,49.4213,49.4612,11578.600564948,0
+SHAG.US,D,20220209,000000,49.5021,49.5111,49.4124,49.4463,27403.055610158,0
+SHAG.US,D,20220210,000000,49.3425,49.3425,49.1421,49.1421,8678.1856862229,0
+SHAG.US,D,20220211,000000,49.1929,49.3026,49.153,49.3026,15206.876211717,0
+SHAG.US,D,20220214,000000,49.153,49.1959,49.1431,49.169,4974.7178113491,0
+SHAG.US,D,20220215,000000,49.1141,49.2029,49.1141,49.2029,22602.783768011,0
+SHAG.US,D,20220216,000000,49.2059,49.2129,49.163,49.2069,3116.9684956639,0
+SHAG.US,D,20220217,000000,49.2777,49.3326,49.2328,49.2927,21256.341603431,0
+SHAG.US,D,20220218,000000,49.3625,49.3625,49.2827,49.3076,9242.6286785223,0
+SHAG.US,D,20220222,000000,49.2528,49.2528,49.153,49.2129,9543.3975909376,0
+SHAG.US,D,20220223,000000,49.1321,49.151,49.1241,49.1331,5716.6144619735,0
+SHAG.US,D,20220224,000000,49.1829,49.2727,49.1431,49.174,25162.327212664,0
+SHAG.US,D,20220225,000000,49.1331,49.153,49.0633,49.1331,104759.81732034,0
+SHAG.US,D,20220228,000000,49.3126,49.3515,49.3026,49.3425,13191.724498535,0
+SHAG.US,D,20220301,000000,49.5111,49.6058,49.5111,49.531,36504.322899845,0
+SHAG.US,D,20220302,000000,49.4074,49.4074,49.2657,49.2657,26907.789467715,0
+SHAG.US,D,20220303,000000,49.2428,49.2827,49.2428,49.2627,9905.3228488773,0
+SHAG.US,D,20220304,000000,49.3525,49.4313,49.3525,49.3774,18856.205682356,0
+SHAG.US,D,20220307,000000,49.2627,49.3326,49.2518,49.2727,17776.445286786,0
+SHAG.US,D,20220308,000000,49.1431,49.173,49.0533,49.1231,10814.647527413,0
+SHAG.US,D,20220309,000000,48.9934,49.0832,48.9934,49.0383,5316.5918084612,0
+SHAG.US,D,20220310,000000,48.9435,48.9835,48.9137,48.9395,4248.8621693869,0
+SHAG.US,D,20220311,000000,48.8937,48.9525,48.8737,48.8937,9107.2826679354,0
+SHAG.US,D,20220314,000000,48.7541,48.7839,48.6553,48.6743,5917.1270702504,0
+SHAG.US,D,20220315,000000,48.764,48.764,48.6543,48.7091,2848.2816005729,0
+SHAG.US,D,20220316,000000,48.6803,48.7141,48.5386,48.6513,5201.297058702,0
+SHAG.US,D,20220317,000000,48.7041,48.7041,48.6443,48.6443,9432.1130933439,0
+SHAG.US,D,20220318,000000,48.6243,48.6991,48.6243,48.6942,40280.97787674,0
+SHAG.US,D,20220321,000000,48.5745,48.5845,48.4149,48.4149,26815.553667907,0
+SHAG.US,D,20220322,000000,48.3531,48.3949,48.3531,48.3899,3973.1573330062,0
+SHAG.US,D,20220323,000000,48.4449,48.5047,48.3909,48.4707,17751.381210751,0
+SHAG.US,D,20220324,000000,48.3849,48.4449,48.3849,48.4399,9855.1946968081,0
+SHAG.US,D,20220325,000000,48.3151,48.3151,48.1167,48.1665,12649.337893146,0
+SHAG.US,D,20220328,000000,48.1067,48.1555,48.0967,48.1267,19165.997662144,0
+SHAG.US,D,20220329,000000,48.1267,48.2363,48.1267,48.2283,19574.040819988,0
+SHAG.US,D,20220330,000000,48.2244,48.3101,48.2195,48.2903,8117.7529460891,0
+SHAG.US,D,20220331,000000,48.3051,48.3391,48.3051,48.3151,18353.921598623,0
+SHAG.US,D,20220401,000000,48.0967,48.2125,48.0867,48.1506,5118.0843262671,0
+SHAG.US,D,20220404,000000,48.1645,48.1645,48.1067,48.1466,15871.575508155,0
+SHAG.US,D,20220405,000000,48.1595,48.1595,47.9771,48.0169,24929.732587063,0
+SHAG.US,D,20220406,000000,47.9072,47.997,47.9072,47.9421,14948.214947041,0
+SHAG.US,D,20220407,000000,48.0269,48.0897,47.997,48.0349,23509.100757422,0
+SHAG.US,D,20220408,000000,47.9471,47.982,47.8573,47.8673,26321.290088504,0
+SHAG.US,D,20220411,000000,47.8573,47.9072,47.8573,47.8743,17651.124906613,0
+SHAG.US,D,20220412,000000,48.0419,48.0668,48.0169,48.0369,28573.046679454,0
+SHAG.US,D,20220413,000000,48.1615,48.1815,48.0867,48.0867,7571.3560885346,0
+SHAG.US,D,20220414,000000,48.0269,48.0269,47.9361,47.9621,2834.2457179935,0
+SHAG.US,D,20220418,000000,47.9441,47.9701,47.8274,47.9022,24185.830810356,0
+SHAG.US,D,20220419,000000,47.7875,47.8175,47.7227,47.7227,10821.665468702,0
+SHAG.US,D,20220420,000000,47.7676,47.7975,47.7676,47.7676,8729.3164013335,0
+SHAG.US,D,20220421,000000,47.7077,47.7247,47.608,47.6329,8796.4881251063,0
+SHAG.US,D,20220422,000000,47.5182,47.6579,47.5182,47.6279,14372.743761286,0
+SHAG.US,D,20220425,000000,47.6977,47.8438,47.6977,47.7576,17812.537556276,0
+SHAG.US,D,20220426,000000,47.878,47.8873,47.8573,47.8774,11394.128965333,0
+SHAG.US,D,20220427,000000,47.8973,47.9401,47.8374,47.8374,9990.540707395,0
+SHAG.US,D,20220428,000000,47.7875,47.7875,47.7377,47.7626,6816.4261183722,0
+SHAG.US,D,20220429,000000,47.6778,47.7128,47.6479,47.6629,4604.7720490783,0
+SHAG.US,D,20220502,000000,47.5781,47.603,47.1828,47.5332,195805.57479757,0
+SHAG.US,D,20220503,000000,47.608,47.608,47.4584,47.5566,37097.840220345,0
+SHAG.US,D,20220504,000000,47.5082,47.7679,47.5082,47.7679,6733.2133859373,0
+SHAG.US,D,20220505,000000,47.6379,47.6379,47.5499,47.603,16800.951447518,0
+SHAG.US,D,20220506,000000,47.6279,47.6329,47.5681,47.5731,12252.322928758,0
+SHAG.US,D,20220509,000000,47.6408,47.7335,47.628,47.7335,20091.363349342,0
+SHAG.US,D,20220510,000000,47.8001,47.8125,47.7177,47.7524,15242.968481207,0
+SHAG.US,D,20220511,000000,47.6579,47.7775,47.6579,47.7576,13839.380223269,0
+SHAG.US,D,20220512,000000,47.7177,47.8773,47.7127,47.8623,17102.722922976,0
+SHAG.US,D,20220513,000000,47.7586,47.8175,47.7476,47.7676,33140.723896001,0
+SHAG.US,D,20220516,000000,47.8274,47.8907,47.8075,47.8324,28373.536634218,0
+SHAG.US,D,20220517,000000,47.7077,47.7327,47.6579,47.6675,14148.169640016,0
+SHAG.US,D,20220518,000000,47.656,47.7359,47.656,47.7014,10762.514249261,0
+SHAG.US,D,20220519,000000,47.8175,47.8569,47.7775,47.7975,23227.380542792,0
+SHAG.US,D,20220520,000000,47.8284,47.8574,47.8274,47.8374,19982.083977831,0
+SHAG.US,D,20220523,000000,47.8381,47.845,47.7177,47.7875,14539.169226156,0
+SHAG.US,D,20220524,000000,47.8274,47.9413,47.8274,47.9172,15877.590886404,0
+SHAG.US,D,20220525,000000,48.0126,48.0208,47.9571,48.0208,62318.31608941,0
+SHAG.US,D,20220526,000000,48.0967,48.0967,48.0169,48.0257,7255.5487304985,0
+SHAG.US,D,20220527,000000,48.0727,48.0727,48.0369,48.0519,2250.7540279079,0
+SHAG.US,D,20220531,000000,47.9022,47.9449,47.9022,47.9371,6448.4854821841,0
+SHAG.US,D,20220601,000000,47.7825,47.7825,47.7476,47.7676,3519.9988383004,0
+SHAG.US,D,20220602,000000,47.7552,47.8075,47.7552,47.7925,13539.613873895,0
+SHAG.US,D,20220603,000000,47.7775,47.7775,47.7377,47.7519,19314.37699227,0
+SHAG.US,D,20220606,000000,47.7027,47.7027,47.6379,47.6579,16505.195350311,0
+SHAG.US,D,20220607,000000,47.6778,47.7051,47.6678,47.6977,5905.0963137538,0
+SHAG.US,D,20220608,000000,47.6479,47.6724,47.6331,47.6331,4861.4281876727,0
+SHAG.US,D,20220609,000000,47.5881,47.5881,47.5648,47.5675,7899.1942030673,0
+SHAG.US,D,20220610,000000,47.3886,47.3886,47.2888,47.2891,5153.1740327155,0
+SHAG.US,D,20220613,000000,46.9896,47.0494,46.81,46.8673,9761.9563339594,0
+SHAG.US,D,20220614,000000,46.9197,46.9197,46.6454,46.6815,9744.9127622558,0
+SHAG.US,D,20220615,000000,46.84,47.0002,46.7703,46.9896,23530.154581291,0
+SHAG.US,D,20220616,000000,46.8798,47.0794,46.8698,47.0794,15818.439666962,0
+SHAG.US,D,20220617,000000,47.0893,47.1192,47.0095,47.0694,9045.1237593696,0
+SHAG.US,D,20220621,000000,47.0095,47.0411,47.0095,47.0294,10385.550545701,0
+SHAG.US,D,20220622,000000,47.209,47.2353,47.1641,47.199,21402.715807473,0
+SHAG.US,D,20220623,000000,47.3486,47.4484,47.3088,47.319,15216.901842131,0
+SHAG.US,D,20220624,000000,47.2589,47.3387,47.2589,47.2788,9559.4385995997,0
+SHAG.US,D,20220627,000000,47.189,47.2389,47.1741,47.1875,2813.1918941245,0
+SHAG.US,D,20220628,000000,47.156,47.1769,47.1392,47.1687,7870.1198748671,0
+SHAG.US,D,20220629,000000,47.19,47.317,47.1591,47.2988,28111.867680417,0
+SHAG.US,D,20220630,000000,47.4185,47.5081,47.4185,47.4582,41960.270971059,0
+SHAG.US,D,20220701,000000,47.6778,47.7975,47.6678,47.7077,18635.641813252,0
+SHAG.US,D,20220705,000000,47.7775,47.8274,47.7676,47.7775,3399.6912733343,0
+SHAG.US,D,20220706,000000,47.8274,47.8274,47.588,47.601,6751.2595206822,0
+SHAG.US,D,20220707,000000,47.5482,47.5482,47.5382,47.5431,473.20975553341,0
+SHAG.US,D,20220708,000000,47.4679,47.4882,47.4285,47.4434,2337.9770125083,0
+SHAG.US,D,20220711,000000,47.5282,47.5481,47.4683,47.4763,5741.6785380082,0
+SHAG.US,D,20220712,000000,47.5601,47.5781,47.5061,47.5182,3937.0650635163,0
+SHAG.US,D,20220713,000000,47.3337,47.4783,47.3287,47.4655,4336.0851539873,0
+SHAG.US,D,20220714,000000,47.3187,47.4579,47.2917,47.4409,3548.0706034592,0
+SHAG.US,D,20220715,000000,47.4384,47.4882,47.4384,47.4882,6527.6879624535,0
+SHAG.US,D,20220718,000000,47.4384,47.4465,47.3885,47.4334,4142.5904870001,0
+SHAG.US,D,20220719,000000,47.4284,47.4284,47.3686,47.3819,6707.1467468613,0
+SHAG.US,D,20220720,000000,47.4034,47.4034,47.3387,47.3536,2307.9001212668,0
+SHAG.US,D,20220721,000000,47.4085,47.5691,47.4085,47.5681,9811.0819229872,0
+SHAG.US,D,20220722,000000,47.7725,47.7827,47.7576,47.7827,907.31955245283,0
+SHAG.US,D,20220725,000000,47.7476,47.7725,47.7276,47.7444,6816.9004905408,0
+SHAG.US,D,20220726,000000,47.8175,47.823,47.7174,47.7174,7196.3959790712,0
+SHAG.US,D,20220727,000000,47.7526,47.8573,47.7361,47.8275,7923.3451206888,0
+SHAG.US,D,20220728,000000,48.0097,48.0097,47.9923,48.0022,3923.1222270768,0
+SHAG.US,D,20220729,000000,48.0022,48.0671,48.0022,48.0372,2540.3167662312,0
+SHAG.US,D,20220801,000000,48.0472,48.117,48.0272,48.0472,10124.218692694,0
+SHAG.US,D,20220802,000000,47.9475,47.9573,47.7875,47.8025,3248.2410680544,0
+SHAG.US,D,20220803,000000,47.7026,47.8228,47.7026,47.8228,6033.8781368976,0
+SHAG.US,D,20220804,000000,47.8275,47.9423,47.8225,47.9423,11015.382240958,0
+SHAG.US,D,20220805,000000,47.6677,47.6877,47.6455,47.6727,5447.112025344,0
+SHAG.US,D,20220808,000000,47.6827,47.7371,47.6677,47.6677,9272.106131376,0
+SHAG.US,D,20220809,000000,47.6078,47.6477,47.6014,47.6227,23303.426133425,0
+SHAG.US,D,20220810,000000,47.7676,47.8375,47.7076,47.7211,28369.040055523,0
+SHAG.US,D,20220811,000000,47.7576,47.8285,47.6677,47.6677,6412.3723180704,0
+SHAG.US,D,20220812,000000,47.6976,47.7167,47.6777,47.7126,3525.6032061096,0
+SHAG.US,D,20220815,000000,47.8275,47.8275,47.7775,47.7875,3731.8725217752,0
+SHAG.US,D,20220816,000000,47.7326,47.7476,47.7094,47.7376,5035.5747013704,0
+SHAG.US,D,20220817,000000,47.6377,47.6477,47.5678,47.6377,9106.890417372,0
+SHAG.US,D,20220818,000000,47.6877,47.6976,47.6387,47.6627,6753.818127012,0
+SHAG.US,D,20220819,000000,47.5928,47.5928,47.5379,47.5828,2630.4344284152,0
+SHAG.US,D,20220822,000000,47.5129,47.5229,47.443,47.443,4437.7942088832,0
+SHAG.US,D,20220823,000000,47.448,47.5878,47.398,47.4729,12101.800723954,0
+SHAG.US,D,20220824,000000,47.438,47.4555,47.3681,47.403,25893.808267536,0
+SHAG.US,D,20220825,000000,47.408,47.458,47.388,47.4469,7287.5149486128,0
+SHAG.US,D,20220826,000000,47.428,47.4566,47.3831,47.393,1984.5911827632,0
+SHAG.US,D,20220829,000000,47.3231,47.3281,47.2982,47.3082,3517.5927472488,0
+SHAG.US,D,20220830,000000,47.3181,47.3281,47.2432,47.2682,4134.3980795304,0
+SHAG.US,D,20220831,000000,47.3006,47.3006,47.2083,47.2083,2425.1664201072,0
+SHAG.US,D,20220901,000000,47.1184,47.1601,47.0984,47.1601,1563.0407852136,0
+SHAG.US,D,20220902,000000,47.2782,47.2882,47.2582,47.268,16430.452430858,0
+SHAG.US,D,20220906,000000,47.0984,47.1484,47.0984,47.1023,894.1674703368,0
+SHAG.US,D,20220907,000000,47.1583,47.2283,47.158,47.2283,3045.9769818192,0
+SHAG.US,D,20220908,000000,47.1983,47.2043,47.1683,47.1709,5774.5395312792,0
+SHAG.US,D,20220909,000000,47.1833,47.2033,47.1232,47.1232,2331.0435284928,0
+SHAG.US,D,20220912,000000,47.1783,47.1883,47.1084,47.1184,11147.554812161,0
+SHAG.US,D,20220913,000000,46.9067,46.9386,46.8987,46.9187,8558.1739854072,0
+SHAG.US,D,20220914,000000,46.8786,46.9105,46.8687,46.8714,7568.8823160984,0
+SHAG.US,D,20220915,000000,46.7988,46.8408,46.7988,46.8088,3298.3064359344,0
+SHAG.US,D,20220916,000000,46.7289,46.8238,46.7289,46.8088,47288.742577375,0
+SHAG.US,D,20220919,000000,46.7389,46.7689,46.7189,46.7522,17535.895753649,0
+SHAG.US,D,20220920,000000,46.684,46.6999,46.669,46.684,2933.830557768,0
+SHAG.US,D,20220921,000000,46.6953,46.7089,46.5791,46.6477,5417.072804616,0
+SHAG.US,D,20220922,000000,46.4893,46.4992,46.4393,46.4708,3873.0568591968,0
+SHAG.US,D,20220923,000000,46.4193,46.4193,46.3194,46.3494,16785.916542806,0
+SHAG.US,D,20220926,000000,46.2066,46.2096,46.0098,46.0194,14246.601083933,0
+SHAG.US,D,20220927,000000,46.0198,46.0598,45.9799,45.9899,172420.12044193,0
+SHAG.US,D,20220928,000000,46.2196,46.3644,46.1796,46.3394,52352.353884758,0
+SHAG.US,D,20220929,000000,46.2096,46.2695,46.1696,46.2668,4815.2870826984,0
+SHAG.US,D,20220930,000000,46.2895,46.3006,46.1696,46.1826,3908.1026167128,0
+SHAG.US,D,20221003,000000,46.3394,46.5042,46.3294,46.389,118091.18583327,0
+SHAG.US,D,20221004,000000,46.5092,46.5247,46.4493,46.4671,5613.3290467056,0
+SHAG.US,D,20221005,000000,46.3494,46.3888,46.3145,46.3694,11374.851582336,0
+SHAG.US,D,20221006,000000,46.3394,46.3394,46.2296,46.2795,11471.978396023,0
+SHAG.US,D,20221007,000000,46.3394,46.3394,46.1397,46.1597,4462.8268928232,0
+SHAG.US,D,20221010,000000,46.1377,46.1377,46.0798,46.1147,2931.8279430528,0
+SHAG.US,D,20221011,000000,46.1447,46.1763,46.1176,46.1176,5058.6047705952,0
+SHAG.US,D,20221012,000000,46.1007,46.1297,46.0872,46.1279,4829.3053857048,0
+SHAG.US,D,20221013,000000,45.8101,46.0398,45.8101,45.9949,11142.548275373,0
+SHAG.US,D,20221014,000000,46.0098,46.0798,45.8902,45.9239,1972.575494472,0
+SHAG.US,D,20221017,000000,46.0648,46.0648,45.9799,45.9799,3132.0894145728,0
+SHAG.US,D,20221018,000000,46.0508,46.0508,45.9849,46.0248,2659.4723417856,0
+SHAG.US,D,20221019,000000,45.8401,45.89,45.8401,45.8508,2806.6645233528,0
+SHAG.US,D,20221020,000000,45.8001,45.8451,45.7302,45.7418,2514.2827749336,0
+SHAG.US,D,20221021,000000,45.7811,45.895,45.7801,45.895,1731.2604212904,0
+SHAG.US,D,20221024,000000,45.87,45.9201,45.848,45.8941,61544.355427526,0
+SHAG.US,D,20221025,000000,46.0401,46.0764,46.005,46.01,2784,0
+SHAG.US,D,20221026,000000,46.1,46.1071,46.06,46.0793,4034,0
+SHAG.US,D,20221027,000000,46.16,46.23,46.12,46.205,10369,0
+SHAG.US,D,20221028,000000,46.2,46.2,46.125,46.125,7183,0
+SHAG.US,D,20221031,000000,46.06,46.0799,46.025,46.025,4182,0
+SHAG.US,D,20221101,000000,46.17,46.17,46.02,46.04,5925,0
+SHAG.US,D,20221102,000000,46.052,46.15,45.97,45.99,18212,0
+SHAG.US,D,20221103,000000,45.81,45.92,45.81,45.91,7688,0
+SHAG.US,D,20221104,000000,45.945,45.9874,45.9173,45.98,9968,0
+SHAG.US,D,20221107,000000,45.94,45.9467,45.915,45.93,14929,0
+SHAG.US,D,20221108,000000,45.93,46.015,45.93,46.015,7882,0
+SHAG.US,D,20221109,000000,46.03,46.08,46,46.08,66492,0
+SHAG.US,D,20221110,000000,46.5,46.52,46.4785,46.51,23835,0
+SHAG.US,D,20221111,000000,46.39,46.51,46.39,46.51,5588,0
+SHAG.US,D,20221114,000000,46.42,46.4884,46.42,46.475,3401,0
+SHAG.US,D,20221115,000000,46.57,46.6,46.53,46.6,4254,0
+SHAG.US,D,20221116,000000,46.69,46.69,46.62,46.647,11407,0
+SHAG.US,D,20221117,000000,46.535,46.57,46.521,46.555,23712,0
+SHAG.US,D,20221118,000000,46.56,46.571,46.45,46.524,10585,0
+SHAG.US,D,20221121,000000,46.56,46.56,46.471,46.4889,4803,0
+SHAG.US,D,20221122,000000,46.5439,46.55,46.53,46.53,3012,0
+SHAG.US,D,20221123,000000,46.49,46.57,46.45,46.5,28367,0
+SHAG.US,D,20221125,000000,46.61,46.61,46.585,46.585,250,0
+SHAG.US,D,20221128,000000,46.59,46.605,46.5,46.53,68951,0
+SHAG.US,D,20221129,000000,46.5,46.58,46.5,46.531,5880,0
+SHAG.US,D,20221130,000000,46.53,46.73,46.48,46.73,9050,0
+SHAG.US,D,20221201,000000,46.82,46.9,46.795,46.9,15169,0
+SHAG.US,D,20221202,000000,46.79,46.9518,46.78,46.9518,7301,0
+SHAG.US,D,20221205,000000,46.85,46.87,46.675,46.755,66904,0
+SHAG.US,D,20221206,000000,46.7879,46.8109,46.68,46.795,31092,0
+SHAG.US,D,20221207,000000,46.91,46.96,46.88,46.955,25673,0
+SHAG.US,D,20221208,000000,46.891,46.93,46.84,46.895,10772,0
+SHAG.US,D,20221209,000000,46.87,46.895,46.86,46.8642,5567,0
+SHAG.US,D,20221212,000000,46.855,46.855,46.78,46.785,16485,0
+SHAG.US,D,20221213,000000,47.07,47.09,46.91,46.9633,15141,0
+SHAG.US,D,20221214,000000,47.0399,47.06,46.93,47.0258,9167,0
+SHAG.US,D,20221215,000000,47.0578,47.0578,46.98,47.04,9143,0
+SHAG.US,D,20221216,000000,46.95,47.0875,46.95,47.0598,11182,0
+SHAG.US,D,20221219,000000,46.9763,46.9763,46.94,46.955,4949,0
+SHAG.US,D,20221220,000000,46.875,46.8853,46.87,46.875,6795,0
+SHAG.US,D,20221221,000000,46.95,46.97,46.915,46.94,4676,0
+SHAG.US,D,20221222,000000,46.86,46.97,46.86,46.9434,5199,0
+SHAG.US,D,20221223,000000,46.81,46.84,46.771,46.815,12259,0
+SHAG.US,D,20221227,000000,46.8,46.8,46.691,46.705,4357,0
+SHAG.US,D,20221228,000000,46.68,46.735,46.67,46.68,14823,0
+SHAG.US,D,20221229,000000,46.64,46.73,46.64,46.725,33089,0
+SHAG.US,D,20221230,000000,46.69,46.7042,46.65,46.665,15426,0
+SHAG.US,D,20230103,000000,46.74,46.74,46.725,46.725,861,0
+SHAG.US,D,20230104,000000,46.82,46.82,46.8,46.805,5545,0
+SHAG.US,D,20230105,000000,46.75,46.79,46.7,46.77,16739,0
+SHAG.US,D,20230106,000000,46.8,47.01,46.79,47.01,3927,0
+SHAG.US,D,20230109,000000,47.04,47.0874,46.965,47.0745,72891,0
+SHAG.US,D,20230110,000000,47.032,47.0424,47,47.0424,6538,0
+SHAG.US,D,20230111,000000,47.06,47.095,47.06,47.095,4715,0
+SHAG.US,D,20230112,000000,47.18,47.245,47.16,47.245,6434,0
+SHAG.US,D,20230113,000000,47.23,47.2599,47.17,47.175,3530,0
+SHAG.US,D,20230117,000000,47.22,47.22,47.18,47.1949,9253,0
+SHAG.US,D,20230118,000000,47.3547,47.44,47.322,47.44,26239,0
+SHAG.US,D,20230119,000000,47.3579,47.36,47.34,47.3549,2674,0
+SHAG.US,D,20230120,000000,47.35,47.35,47.2899,47.32,2893,0
+SHAG.US,D,20230123,000000,47.251,47.251,47.155,47.21,20491,0
+SHAG.US,D,20230124,000000,47.23,47.29,47.23,47.26,20534,0
+SHAG.US,D,20230125,000000,47.25,47.27,47.185,47.235,13310,0
+SHAG.US,D,20230126,000000,47.26,47.26,47.205,47.225,2264,0
+SHAG.US,D,20230127,000000,47.18,47.195,47.18,47.1922,3977,0
+SHAG.US,D,20230130,000000,47.151,47.151,47.1186,47.1186,8108,0
+SHAG.US,D,20230131,000000,47.16,47.22,47.16,47.22,19688,0
+SHAG.US,D,20230201,000000,47.225,47.3887,47.2,47.3887,2231,0
+SHAG.US,D,20230202,000000,47.431,47.431,47.41,47.4123,2554,0
+SHAG.US,D,20230203,000000,47.2201,47.24,47.1896,47.19,6031,0
+SHAG.US,D,20230206,000000,47.0369,47.0369,46.9834,46.9834,3306,0
+SHAG.US,D,20230207,000000,47.0061,47.07,46.98,46.9911,5686,0
+SHAG.US,D,20230208,000000,46.9999,47.01,46.9999,47.01,1322,0
+SHAG.US,D,20230209,000000,47.0301,47.0301,46.94,46.95,2272,0
+SHAG.US,D,20230210,000000,46.92,46.94,46.8835,46.8835,4559,0
+SHAG.US,D,20230213,000000,46.88,46.88,46.86,46.8733,4066,0
+SHAG.US,D,20230214,000000,46.8,46.83,46.74,46.7798,3470,0
+SHAG.US,D,20230215,000000,46.77,46.77,46.7,46.7407,11373,0
+SHAG.US,D,20230216,000000,46.719,46.79,46.71,46.7304,3105,0
+SHAG.US,D,20230217,000000,46.71,46.7845,46.7,46.7798,3215,0
+SHAG.US,D,20230221,000000,46.66,46.66,46.59,46.6041,2522,0
+SHAG.US,D,20230222,000000,46.561,46.62,46.52,46.52,11934,0
+SHAG.US,D,20230223,000000,46.56,46.5842,46.55,46.5795,1854,0
+SHAG.US,D,20230224,000000,46.42,46.459,46.42,46.4487,10217,0
+SHAG.US,D,20230227,000000,46.54,46.54,46.46,46.49,18257,0
+SHAG.US,D,20230228,000000,46.4463,46.4899,46.4463,46.485,9920,0
+SHAG.US,D,20230301,000000,46.391,46.391,46.3514,46.36,8447,0
+SHAG.US,D,20230302,000000,46.32,46.355,46.31,46.355,3632,0
+SHAG.US,D,20230303,000000,46.38,46.43,46.38,46.425,928,0
+SHAG.US,D,20230306,000000,46.47,46.47,46.4067,46.42,18151,0
+SHAG.US,D,20230307,000000,46.4484,46.4484,46.31,46.32,573425,0
+SHAG.US,D,20230308,000000,46.36,46.36,46.24,46.26,498142,0
+SHAG.US,D,20230309,000000,46.34,46.41,46.34,46.41,13929,0
+SHAG.US,D,20230310,000000,46.67,46.78,46.63,46.78,87595,0
+SHAG.US,D,20230313,000000,47.095,47.1583,46.9313,46.9524,2235,0
+SHAG.US,D,20230314,000000,46.7999,46.85,46.71,46.8118,10876,0
+SHAG.US,D,20230315,000000,47.0888,47.1,46.8901,47.0657,42968,0
+SHAG.US,D,20230316,000000,47.04,47.06,46.8325,46.8812,10884,0
+SHAG.US,D,20230317,000000,47.02,47.2,47.02,47.1413,5071,0
+SHAG.US,D,20230320,000000,47.07,47.11,47.0296,47.0296,2772,0
+SHAG.US,D,20230321,000000,46.935,47.09,46.9312,46.9666,58529,0
+SHAG.US,D,20230322,000000,46.86,47.23,46.86,47.2275,8955,0
+SHAG.US,D,20230323,000000,47.22,47.38,47.22,47.3577,5696,0
+SHAG.US,D,20230324,000000,47.83,47.83,47.4,47.4031,59757,0
+SHAG.US,D,20230327,000000,47.12,47.16,47.0402,47.0402,10708,0
+SHAG.US,D,20230328,000000,46.961,46.988,46.96,46.9763,11285,0
+SHAG.US,D,20230329,000000,46.94,46.99,46.94,46.9897,2642,0
+SHAG.US,D,20230330,000000,46.98,47.02,46.98,47.002,7563,0
+SHAG.US,D,20230331,000000,47.03,47.17,47.03,47.17,15357,0
+SHAG.US,D,20230403,000000,47.09,47.2804,47.09,47.28,8139,0
+SHAG.US,D,20230404,000000,47.37,47.3806,47.32,47.3791,23846,0
+SHAG.US,D,20230405,000000,47.42,47.56,47.42,47.4417,7062,0
+SHAG.US,D,20230406,000000,47.49,47.49,47.39,47.39,4378,0
+SHAG.US,D,20230410,000000,47.21,47.2399,47.21,47.2399,5050,0
+SHAG.US,D,20230411,000000,47.2,47.22,47.18,47.2195,7270,0
+SHAG.US,D,20230412,000000,47.36,47.36,47.25,47.3,8455,0
+SHAG.US,D,20230413,000000,47.4,47.42,47.33,47.342,12280,0
+SHAG.US,D,20230414,000000,47.231,47.26,47.22,47.2407,9863,0
+SHAG.US,D,20230417,000000,47.115,47.1276,47.1083,47.1235,2848,0
+SHAG.US,D,20230418,000000,47.15,47.15,47.11,47.125,5300,0
+SHAG.US,D,20230419,000000,47.08,47.0886,47.065,47.0728,3847,0
+SHAG.US,D,20230420,000000,47.2,47.2,47.09,47.155,20146,0
+SHAG.US,D,20230421,000000,47.23,47.25,47.17,47.1751,6770,0
+SHAG.US,D,20230424,000000,47.09,47.15,47.09,47.135,6462,0
+SHAG.US,D,20230425,000000,47.23,47.32,47.23,47.32,6373,0
+SHAG.US,D,20230426,000000,47.34,47.34,47.225,47.2716,4215,0
+SHAG.US,D,20230427,000000,47.195,47.195,47.1403,47.1507,7449,0
+SHAG.US,D,20230428,000000,47.2279,47.235,47.2,47.235,9442,0
+SHAG.US,D,20230501,000000,47.16,47.16,47.11,47.1148,3401,0
+SHAG.US,D,20230502,000000,47.21,47.29,47.21,47.275,11123,0
+SHAG.US,D,20230503,000000,47.355,47.4107,47.32,47.4107,4437,0
+SHAG.US,D,20230504,000000,47.41,47.564,47.375,47.4748,8299,0
+SHAG.US,D,20230505,000000,47.39,47.39,47.32,47.34,5747,0
+SHAG.US,D,20230508,000000,47.27,47.3,47.23,47.235,8116,0
+SHAG.US,D,20230509,000000,47.22,47.235,47.2121,47.2258,8578,0
+SHAG.US,D,20230510,000000,47.34,47.39,47.33,47.3806,10569,0
+SHAG.US,D,20230511,000000,47.49,47.49,47.42,47.4219,3918,0
+SHAG.US,D,20230512,000000,47.4,47.4,47.32,47.3202,4617,0
+SHAG.US,D,20230515,000000,47.25,47.305,47.25,47.3,5949,0
+SHAG.US,D,20230516,000000,47.2301,47.2301,47.211,47.2289,2790,0
+SHAG.US,D,20230517,000000,47.171,47.18,47.151,47.1613,4071,0
+SHAG.US,D,20230518,000000,47.09,47.11,47.04,47.0639,11974,0
+SHAG.US,D,20230519,000000,47.03,47.1,46.9802,47.0207,9600,0
+SHAG.US,D,20230522,000000,47.0101,47.021,47.005,47.0103,3034,0
+SHAG.US,D,20230523,000000,46.97,47.0266,46.97,47.0266,2236,0
+SHAG.US,D,20230524,000000,46.8977,46.8977,46.83,46.8495,3771,0
+SHAG.US,D,20230525,000000,46.78,46.785,46.72,46.72,3297,0
+SHAG.US,D,20230526,000000,46.63,46.68,46.62,46.68,8821,0
+SHAG.US,D,20230530,000000,46.75,46.8303,46.75,46.8303,5952,0
+SHAG.US,D,20230531,000000,46.87,46.95,46.85,46.9231,10410,0
+SHAG.US,D,20230601,000000,46.995,47,46.98,46.99,6648,0
+SHAG.US,D,20230602,000000,46.98,46.98,46.86,46.865,6416,0
+SHAG.US,D,20230605,000000,46.909,46.909,46.85,46.87,4953,0
+SHAG.US,D,20230606,000000,46.844,46.8578,46.84,46.8578,2574,0
+SHAG.US,D,20230607,000000,46.8077,46.9,46.7613,46.8051,7739,0
+SHAG.US,D,20230608,000000,46.8656,46.877,46.86,46.8715,3359,0
+SHAG.US,D,20230609,000000,46.8,46.81,46.787,46.787,3211,0
+SHAG.US,D,20230612,000000,47.02,47.02,46.78,46.836,5592,0
+SHAG.US,D,20230613,000000,46.86,46.86,46.73,46.7435,25967,0
+SHAG.US,D,20230614,000000,46.78,46.83,46.73,46.74,11499,0
+SHAG.US,D,20230615,000000,46.83,46.8653,46.79,46.8653,16854,0
+SHAG.US,D,20230616,000000,46.79,46.805,46.77,46.805,8234,0
+SHAG.US,D,20230620,000000,46.84,46.855,46.83,46.85,11699,0
+SHAG.US,D,20230621,000000,46.77,46.8538,46.76,46.84,9626,0
+SHAG.US,D,20230622,000000,46.75,46.757,46.75,46.757,10757,0
+SHAG.US,D,20230623,000000,46.83,46.83,46.78,46.805,3874,0
+SHAG.US,D,20230626,000000,46.7136,46.73,46.7005,46.7217,4679,0
+SHAG.US,D,20230627,000000,46.684,46.686,46.643,46.6508,7048,0
+SHAG.US,D,20230628,000000,46.68,46.7202,46.68,46.7202,2666,0
+SHAG.US,D,20230629,000000,46.65,46.65,46.57,46.58,9620,0
+SHAG.US,D,20230630,000000,46.59,46.63,46.59,46.63,3453,0
+SHAG.US,D,20230703,000000,46.627,46.678,46.59,46.5996,23154,0
+SHAG.US,D,20230705,000000,46.58,46.59,46.49,46.52,14191,0
+SHAG.US,D,20230706,000000,46.4,46.4312,46.4,46.4312,1335,0
+SHAG.US,D,20230707,000000,46.455,46.5,46.441,46.4607,6370,0
+SHAG.US,D,20230710,000000,46.5,46.5799,46.5,46.5544,12174,0
+SHAG.US,D,20230711,000000,46.58,46.65,46.56,46.5802,9243,0
+SHAG.US,D,20230712,000000,46.7477,46.75,46.7301,46.75,4745,0
+SHAG.US,D,20230713,000000,46.87,46.9107,46.8618,46.9107,7042,0
+SHAG.US,D,20230714,000000,46.85,46.8645,46.78,46.785,4690,0
+SHAG.US,D,20230717,000000,46.8105,46.83,46.8105,46.82,10258,0
+SHAG.US,D,20230718,000000,46.87,46.8804,46.8262,46.8262,18652,0
+SHAG.US,D,20230719,000000,46.9,46.9,46.8396,46.855,7824,0
+SHAG.US,D,20230720,000000,46.78,46.8,46.7409,46.7842,6691,0
+SHAG.US,D,20230721,000000,46.79,46.795,46.7777,46.795,3843,0
+SHAG.US,D,20230724,000000,46.81,46.81,46.765,46.774,4767,0
+SHAG.US,D,20230725,000000,46.57,46.6089,46.57,46.6089,28171,0
+SHAG.US,D,20230726,000000,46.61,46.69,46.6095,46.68,15628,0
+SHAG.US,D,20230727,000000,46.64,46.64,46.55,46.5699,13684,0
+SHAG.US,D,20230728,000000,46.62,46.66,46.61,46.6392,4002,0
+SHAG.US,D,20230731,000000,46.6646,46.71,46.6646,46.6683,5154,0
+SHAG.US,D,20230801,000000,46.6074,46.62,46.59,46.6068,5360,0
+SHAG.US,D,20230802,000000,46.59,46.6064,46.55,46.58,12047,0
+SHAG.US,D,20230803,000000,46.68,46.68,46.54,46.555,6367,0
+SHAG.US,D,20230804,000000,46.6631,46.71,46.66,46.7024,7464,0
+SHAG.US,D,20230807,000000,46.707,46.725,46.6917,46.725,4773,0
+SHAG.US,D,20230808,000000,46.76,46.77,46.73,46.755,12828,0
+SHAG.US,D,20230809,000000,46.741,46.76,46.72,46.74,7635,0
+SHAG.US,D,20230810,000000,46.74,46.7603,46.6708,46.6708,6159,0
+SHAG.US,D,20230811,000000,46.597,46.61,46.59,46.59,7725,0
+SHAG.US,D,20230814,000000,46.57,46.5788,46.52,46.54,17566,0
+SHAG.US,D,20230815,000000,46.53,46.58,46.53,46.53,17201,0
+SHAG.US,D,20230816,000000,46.52,46.56,46.487,46.487,7234,0
+SHAG.US,D,20230817,000000,46.52,46.52,46.47,46.5057,9076,0
+SHAG.US,D,20230818,000000,46.55,46.57,46.54,46.54,7348,0
+SHAG.US,D,20230821,000000,46.4655,46.48,46.4655,46.47,11343,0
+SHAG.US,D,20230822,000000,46.4479,46.48,46.4409,46.465,12034,0
+SHAG.US,D,20230823,000000,46.54,46.59,46.54,46.5748,8895,0
+SHAG.US,D,20230824,000000,46.55,46.571,46.54,46.5449,8014,0
+SHAG.US,D,20230825,000000,46.4005,46.405,46.37,46.385,10685,0
+SHAG.US,D,20230828,000000,46.42,46.43,46.39,46.43,3773,0
+SHAG.US,D,20230829,000000,46.43,46.57,46.43,46.555,13747,0
+SHAG.US,D,20230830,000000,46.62,46.62,46.58,46.58,8614,0
+SHAG.US,D,20230831,000000,46.61,46.6435,46.61,46.615,7383,0
+SHAG.US,D,20230901,000000,46.67,46.67,46.58,46.59,4826,0
+SHAG.US,D,20230905,000000,46.62,46.62,46.5013,46.505,2624,0
+SHAG.US,D,20230906,000000,46.49,46.49,46.43,46.455,12479,0
+SHAG.US,D,20230907,000000,46.5,46.535,46.4978,46.535,10177,0
+SHAG.US,D,20230908,000000,46.56,46.56,46.525,46.525,7966,0
+SHAG.US,D,20230911,000000,46.58,46.58,46.5013,46.52,11238,0
+SHAG.US,D,20230912,000000,46.6,46.6,46.4912,46.5,8087,0
+SHAG.US,D,20230913,000000,46.5101,46.55,46.51,46.545,12466,0
+SHAG.US,D,20230914,000000,46.57,46.57,46.533,46.533,4600,0
+SHAG.US,D,20230915,000000,46.5146,46.535,46.5001,46.5243,15689,0
+SHAG.US,D,20230918,000000,46.4979,46.5,46.49,46.495,7384,0
+SHAG.US,D,20230919,000000,46.47,46.4789,46.46,46.465,3867,0
+SHAG.US,D,20230920,000000,46.495,46.515,46.41,46.41,7647,0
+SHAG.US,D,20230921,000000,46.3905,46.4089,46.39,46.3952,4112,0
+SHAG.US,D,20230922,000000,46.4202,46.46,46.4202,46.4507,3042,0
+SHAG.US,D,20230925,000000,46.3,46.3,46.2627,46.2627,9632,0
+SHAG.US,D,20230926,000000,46.27,46.2805,46.2311,46.2353,4775,0
+SHAG.US,D,20230927,000000,46.25,46.25,46.1511,46.185,5425,0
+SHAG.US,D,20230928,000000,46.1912,46.2772,46.1912,46.2772,9360,0
+SHAG.US,D,20230929,000000,46.3511,46.3511,46.2842,46.2842,6311,0
+SHAG.US,D,20231002,000000,46.23,46.23,46.188,46.195,11028,0
+SHAG.US,D,20231003,000000,46.18,46.18,46.08,46.08,11691,0
+SHAG.US,D,20231004,000000,46.135,46.2205,46.135,46.2205,5228,0
+SHAG.US,D,20231005,000000,46.27,46.28,46.2575,46.27,10069,0
+SHAG.US,D,20231006,000000,46.1555,46.24,46.1555,46.225,4141,0
+SHAG.US,D,20231009,000000,46.3,46.4035,46.3,46.4035,2608,0
+SHAG.US,D,20231010,000000,46.3322,46.4,46.3322,46.37,7596,0
+SHAG.US,D,20231011,000000,46.41,46.42,46.34,46.38,7663,0
+SHAG.US,D,20231012,000000,46.2901,46.3344,46.2901,46.3,5826,0
+SHAG.US,D,20231013,000000,46.3398,46.34,46.3048,46.3311,3298,0
+SHAG.US,D,20231016,000000,46.3042,46.3042,46.26,46.2743,5776,0
+SHAG.US,D,20231017,000000,46.1507,46.163,46.0976,46.14,12130,0
+SHAG.US,D,20231018,000000,46.09,46.14,46.0455,46.065,4230,0
+SHAG.US,D,20231019,000000,46.05,46.11,46.05,46.0951,10618,0
+SHAG.US,D,20231020,000000,46.2,46.22,46.17,46.2,21152,0
+SHAG.US,D,20231023,000000,46.18,46.25,46.18,46.235,6226,0
+SHAG.US,D,20231024,000000,46.2109,46.2598,46.21,46.24,4268,0
+SHAG.US,D,20231025,000000,46.04,46.04,45.9862,46.01,6691,0
+SHAG.US,D,20231026,000000,46.05,46.14,46.05,46.12,2065,0
+SHAG.US,D,20231027,000000,46.1436,46.18,46.11,46.18,8302,0
+SHAG.US,D,20231030,000000,46.1399,46.1399,46.0953,46.13,2128,0
+SHAG.US,D,20231031,000000,46.1346,46.15,46.1063,46.1248,6749,0
+SHAG.US,D,20231101,000000,46.2235,46.295,46.18,46.295,1929,0
+SHAG.US,D,20231102,000000,46.3303,46.36,46.29,46.33,10124,0
+SHAG.US,D,20231103,000000,46.61,46.61,46.4457,46.4457,8655,0
+SHAG.US,D,20231106,000000,46.4432,46.4432,46.3701,46.395,11061,0
+SHAG.US,D,20231107,000000,46.39,46.47,46.39,46.4354,8418,0
+SHAG.US,D,20231108,000000,46.477,46.49,46.4456,46.4616,12061,0
+SHAG.US,D,20231109,000000,46.4436,46.4548,46.3402,46.355,5609,0
+SHAG.US,D,20231110,000000,46.42,46.42,46.33,46.35,4177,0
+SHAG.US,D,20231113,000000,46.3201,46.4047,46.3201,46.4,24326,0
+SHAG.US,D,20231114,000000,46.5945,46.63,46.5945,46.62,7795,0
+SHAG.US,D,20231115,000000,46.5415,46.57,46.5108,46.57,14051,0
+SHAG.US,D,20231116,000000,46.59,46.6559,46.59,46.63,4028,0
+SHAG.US,D,20231117,000000,46.61,46.6367,46.6098,46.63,10082,0
+SHAG.US,D,20231120,000000,46.58,46.645,46.58,46.64,9063,0
+SHAG.US,D,20231121,000000,46.6424,46.71,46.6424,46.7,6405,0
+SHAG.US,D,20231122,000000,46.65,46.69,46.64,46.69,6076,0
+SHAG.US,D,20231124,000000,46.503,46.52,46.503,46.505,751,0
+SHAG.US,D,20231127,000000,46.51,46.61,46.51,46.583,10054,0
+SHAG.US,D,20231128,000000,46.58,46.73,46.58,46.69,14061,0
+SHAG.US,D,20231129,000000,46.85,46.85,46.7874,46.8098,7149,0
+SHAG.US,D,20231130,000000,46.76,46.8,46.76,46.7601,7794,0
+SHAG.US,D,20231201,000000,46.86,46.94,46.86,46.9191,8004,0
+SHAG.US,D,20231204,000000,46.88,46.88,46.802,46.83,7196,0
+SHAG.US,D,20231205,000000,46.9,46.93,46.8955,46.905,9452,0
+SHAG.US,D,20231206,000000,46.94,46.9532,46.9198,46.9198,4827,0
+SHAG.US,D,20231207,000000,46.9669,47,46.95,46.99,4427,0
+SHAG.US,D,20231208,000000,46.8387,46.86,46.8066,46.84,9516,0
+SHAG.US,D,20231211,000000,46.795,46.855,46.7701,46.82,3219,0
+SHAG.US,D,20231212,000000,46.8737,46.9,46.865,46.87,11157,0
+SHAG.US,D,20231213,000000,46.9244,47.172,46.9244,47.172,4499,0
+SHAG.US,D,20231214,000000,47.281,47.31,47.281,47.2875,2224,0
+SHAG.US,D,20231215,000000,47.32,47.32,47.24,47.27,7024,0
+SHAG.US,D,20231218,000000,47.31,47.31,47.2411,47.25,5719,0
+SHAG.US,D,20231219,000000,47.24,47.29,47.24,47.2644,8421,0
+SHAG.US,D,20231220,000000,47.35,47.37,47.2917,47.3511,7232,0
+SHAG.US,D,20231221,000000,47.4218,47.4218,47.36,47.41,12128,0
+SHAG.US,D,20231222,000000,47.23,47.2523,47.2064,47.25,9341,0
+SHAG.US,D,20231226,000000,47.17,47.26,47.17,47.25,10731,0
+SHAG.US,D,20231227,000000,47.27,47.36,47.27,47.33,7208,0
+SHAG.US,D,20231228,000000,47.322,47.325,47.2857,47.3,1835,0
+SHAG.US,D,20231229,000000,47.47,47.47,47.28,47.335,13671,0
+SHAG.US,D,20240102,000000,47.25,47.29,47.2301,47.2462,15343,0
+SHAG.US,D,20240103,000000,47.19,47.26,47.1725,47.235,18000,0
+SHAG.US,D,20240104,000000,47.17,47.2,47.1554,47.175,4799,0
+SHAG.US,D,20240105,000000,47.16,47.27,47.15,47.18,5182,0
+SHAG.US,D,20240108,000000,47.15,47.27,47.15,47.2249,5192,0
+SHAG.US,D,20240109,000000,47.2001,47.26,47.2001,47.235,7009,0
+SHAG.US,D,20240110,000000,47.2455,47.2729,47.21,47.26,12781,0
+SHAG.US,D,20240111,000000,47.34,47.41,47.27,47.3774,8942,0
+SHAG.US,D,20240112,000000,47.4901,47.51,47.431,47.45,7349,0
+SHAG.US,D,20240116,000000,47.449,47.449,47.35,47.37,4281,0
+SHAG.US,D,20240117,000000,47.2831,47.2831,47.2455,47.2705,10452,0
+SHAG.US,D,20240118,000000,47.2711,47.32,47.2607,47.285,17308,0
+SHAG.US,D,20240119,000000,47.29,47.3,47.2535,47.2857,11335,0
+SHAG.US,D,20240122,000000,47.3323,47.3648,47.3261,47.35,3222,0
+SHAG.US,D,20240123,000000,47.3377,47.35,47.3148,47.34,33504,0
+SHAG.US,D,20240124,000000,47.37,47.3757,47.29,47.315,11722,0
+SHAG.US,D,20240125,000000,47.19,47.27,47.19,47.255,5985,0
+SHAG.US,D,20240126,000000,47.2502,47.2559,47.22,47.23,4205,0
+SHAG.US,D,20240129,000000,47.2841,47.305,47.26,47.305,9222,0
+SHAG.US,D,20240130,000000,47.24,47.31,47.24,47.2857,15544,0
+SHAG.US,D,20240131,000000,47.44,47.44,47.3,47.36,1312299,0
+SHAG.US,D,20240201,000000,47.46,47.4866,47.46,47.4744,7720,0
+SHAG.US,D,20240202,000000,47.29,47.3309,47.2607,47.3269,6250,0
+SHAG.US,D,20240205,000000,47.1828,47.22,47.1828,47.2002,2526,0
+SHAG.US,D,20240206,000000,47.22,47.31,47.22,47.305,3425,0
+SHAG.US,D,20240207,000000,47.33,47.33,47.2775,47.2775,2013,0
+SHAG.US,D,20240208,000000,47.24,47.245,47.2229,47.225,8712,0
+SHAG.US,D,20240209,000000,47.16,47.21,47.16,47.2007,5241,0
+SHAG.US,D,20240212,000000,47.27,47.27,47.22,47.24,5862,0
+SHAG.US,D,20240213,000000,47.12,47.12,47.0409,47.065,7089,0
+SHAG.US,D,20240214,000000,47.12,47.1488,47.11,47.14,1930,0
+SHAG.US,D,20240215,000000,47.2241,47.2241,47.17,47.1928,3017,0
+SHAG.US,D,20240216,000000,47.1121,47.14,47.1121,47.1291,2245,0
+SHAG.US,D,20240220,000000,47.17,47.2199,47.16,47.1663,6892,0
+SHAG.US,D,20240221,000000,47.1861,47.2197,47.12,47.14,5226,0
+SHAG.US,D,20240222,000000,47.115,47.14,47.0864,47.11,2116,0
+SHAG.US,D,20240223,000000,46.9667,47.04,46.9667,47.01,2058,0
+SHAG.US,D,20240226,000000,46.98,46.99,46.964,46.9658,660,0
+SHAG.US,D,20240227,000000,46.95,47,46.94,46.96,2277,0
+SHAG.US,D,20240228,000000,47.03,47.03,47.0048,47.0048,481,0
+SHAG.US,D,20240229,000000,47.055,47.055,47,47.0211,2184,0
+SHAG.US,D,20240301,000000,47.065,47.162,47.065,47.15,3787,0
+SHAG.US,D,20240304,000000,47.13,47.14,47.07,47.105,4875,0
+SHAG.US,D,20240305,000000,47.15,47.2,47.11,47.14,33357,0
+SHAG.US,D,20240306,000000,47.18,47.201,47.1455,47.1651,3914,0
+SHAG.US,D,20240307,000000,47.22,47.245,47.1935,47.245,3938,0
+SHAG.US,D,20240308,000000,47.36,47.36,47.31,47.31,620,0
+SHAG.US,D,20240311,000000,47.275,47.29,47.25,47.2648,2365,0
+SHAG.US,D,20240312,000000,47.21,47.2439,47.19,47.19,4237,0
+SHAG.US,D,20240313,000000,47.1725,47.1725,47.1606,47.1606,3315,0
+SHAG.US,D,20240314,000000,47.17,47.17,47.0609,47.09,7560,0
+SHAG.US,D,20240315,000000,47.02,47.0319,46.98,47.01,52593,0
+SHAG.US,D,20240318,000000,47.0369,47.05,47.0005,47.025,1048,0
+SHAG.US,D,20240319,000000,47.08,47.1,47.0501,47.075,1143,0
+SHAG.US,D,20240320,000000,47.085,47.18,47.07,47.1578,1821,0
+SHAG.US,D,20240321,000000,47.21,47.21,47.15,47.18,3922,0
+SHAG.US,D,20240322,000000,47.08,47.08,47.05,47.05,905,0
+SHAG.US,D,20240325,000000,47,47.09,47,47.0575,1337,0
+SHAG.US,D,20240326,000000,47.0181,47.07,47.0181,47.06,1290,0
+SHAG.US,D,20240327,000000,47.07,47.14,47.07,47.1127,776,0
+SHAG.US,D,20240328,000000,47.14,47.14,47.07,47.0908,3430,0
+SHAG.US,D,20240401,000000,47.03,47.03,46.98,46.995,1796,0
+SHAG.US,D,20240402,000000,47.01,47.01,46.96,46.995,8161,0
+SHAG.US,D,20240403,000000,47.01,47.0137,46.9475,47.0137,1202,0
+SHAG.US,D,20240404,000000,47.02,47.0609,47.015,47.0609,2618,0
+SHAG.US,D,20240405,000000,47.05,47.05,46.9968,46.9968,2375,0
+SHAG.US,D,20240408,000000,46.91,46.98,46.91,46.97,5760,0
+SHAG.US,D,20240409,000000,47.04,47.04,46.9606,46.995,2288,0
+SHAG.US,D,20240410,000000,46.8438,46.8438,46.74,46.75,7303,0
+SHAG.US,D,20240411,000000,46.78,46.78,46.7208,46.7693,513,0
+SHAG.US,D,20240412,000000,46.8,46.8108,46.7698,46.8044,2942,0
+SHAG.US,D,20240415,000000,46.8,46.8,46.7,46.763,4624,0
+SHAG.US,D,20240416,000000,46.715,46.75,46.68,46.692,2377,0
+SHAG.US,D,20240417,000000,46.73,46.77,46.73,46.7564,5496,0
+SHAG.US,D,20240418,000000,46.745,46.7637,46.7001,46.7352,3748,0
+SHAG.US,D,20240419,000000,46.7504,46.7504,46.7048,46.71,2205,0
+SHAG.US,D,20240422,000000,46.79,46.79,46.735,46.76,6905,0
+SHAG.US,D,20240423,000000,46.8,46.83,46.77,46.8174,5984,0
+SHAG.US,D,20240424,000000,46.6,46.66,46.6,46.66,1625,0
+SHAG.US,D,20240425,000000,46.56,46.6491,46.56,46.61,3600,0
+SHAG.US,D,20240426,000000,46.6719,46.6719,46.59,46.63,2297,0
+SHAG.US,D,20240429,000000,46.63,46.68,46.62,46.66,3809,0
+SHAG.US,D,20240430,000000,46.6,46.6437,46.5921,46.6004,2250,0
+SHAG.US,D,20240501,000000,46.6169,46.6822,46.605,46.6822,1595,0
+SHAG.US,D,20240502,000000,46.7682,46.85,46.7682,46.8047,12187,0
+SHAG.US,D,20240503,000000,46.92,46.93,46.88,46.904,3786,0
+SHAG.US,D,20240506,000000,46.91,46.95,46.9005,46.9216,637,0
+SHAG.US,D,20240507,000000,46.93,46.93,46.9,46.925,1908,0
+SHAG.US,D,20240508,000000,46.91,46.927,46.9,46.9034,1880,0
+SHAG.US,D,20240509,000000,46.92,46.95,46.9141,46.9413,1866,0
+SHAG.US,D,20240510,000000,46.91,46.9351,46.89,46.905,3389,0
+SHAG.US,D,20240513,000000,46.92,46.94,46.915,46.915,799,0
+SHAG.US,D,20240514,000000,46.96,46.96,46.93,46.94,3647,0
+SHAG.US,D,20240515,000000,47.0172,47.075,47.0172,47.075,945,0
+SHAG.US,D,20240516,000000,46.98,47.05,46.98,47.02,5700,0
+SHAG.US,D,20240517,000000,47.06,47.06,46.99,47,5592,0
+SHAG.US,D,20240520,000000,46.97,47.03,46.9606,46.9914,9555,0
+SHAG.US,D,20240521,000000,47.01,47.05,46.9801,47.0149,5199,0
+SHAG.US,D,20240522,000000,46.97,47,46.97,46.98,2096,0
+SHAG.US,D,20240523,000000,46.99,46.99,46.89,46.9288,2287,0
+SHAG.US,D,20240524,000000,46.7449,46.79,46.7449,46.77,1904,0
+SHAG.US,D,20240528,000000,46.7837,46.7837,46.72,46.725,3526,0
+SHAG.US,D,20240529,000000,46.69,46.7243,46.67,46.6948,3663,0
+SHAG.US,D,20240530,000000,46.755,46.7759,46.755,46.765,456,0
+SHAG.US,D,20240531,000000,46.8398,46.8398,46.8398,46.8398,204,0
+SHAG.US,D,20240603,000000,46.85,46.9402,46.85,46.9402,3278,0
+SHAG.US,D,20240604,000000,47.0326,47.0326,46.96,47.005,7604,0
+SHAG.US,D,20240605,000000,47.0155,47.0529,46.98,47.0529,712,0
+SHAG.US,D,20240606,000000,47.0638,47.0909,47.0301,47.0631,7618,0
+SHAG.US,D,20240607,000000,46.9555,46.97,46.93,46.9343,3275,0
+SHAG.US,D,20240610,000000,46.9145,46.92,46.89,46.92,1141,0
+SHAG.US,D,20240611,000000,46.9432,46.96,46.9432,46.96,2404,0
+SHAG.US,D,20240612,000000,47.14,47.1601,47.04,47.04,3102,0
+SHAG.US,D,20240613,000000,47.14,47.2,47.14,47.175,3469,0
+SHAG.US,D,20240614,000000,47.1752,47.1752,47.1752,47.1752,47,0
+SHAG.US,D,20240617,000000,47.1017,47.1017,47.08,47.0855,1524,0
+SHAG.US,D,20240618,000000,47.14,47.21,47.11,47.1683,24138,0
+SHAG.US,D,20240620,000000,47.12,47.169,47.11,47.16,3243,0
+SHAG.US,D,20240621,000000,47.15,47.18,47.15,47.1571,805,0
+SHAG.US,D,20240624,000000,47.18,47.21,47.1683,47.18,1258,0
+SHAG.US,D,20240625,000000,47.005,47.0299,46.97,47,4376,0
+SHAG.US,D,20240626,000000,46.92,46.97,46.92,46.9448,3144,0
+SHAG.US,D,20240627,000000,46.99,46.9995,46.96,46.99,1844,0
+SHAG.US,D,20240628,000000,47.01,47.01,46.9408,46.9408,735,0
+SHAG.US,D,20240701,000000,46.935,46.935,46.88,46.91,3327,0
+SHAG.US,D,20240702,000000,46.9762,46.9762,46.965,46.965,916,0
+SHAG.US,D,20240703,000000,47.05,47.055,47.05,47.055,1070,0
+SHAG.US,D,20240705,000000,47.1447,47.17,47.1447,47.1599,2887,0
+SHAG.US,D,20240708,000000,47.18,47.2,47.17,47.185,4490,0
+SHAG.US,D,20240709,000000,47.165,47.165,47.165,47.165,155,0
+SHAG.US,D,20240710,000000,47.1918,47.198,47.1918,47.1948,800,0
+SHAG.US,D,20240711,000000,47.3068,47.33,47.3068,47.3198,2941,0
+SHAG.US,D,20240712,000000,47.36,47.3702,47.36,47.3702,470,0
+SHAG.US,D,20240715,000000,47.385,47.395,47.385,47.395,437,0
+SHAG.US,D,20240716,000000,47.41,47.42,47.37,47.42,1282,0
+SHAG.US,D,20240717,000000,47.38,47.415,47.38,47.4149,5013,0
+SHAG.US,D,20240718,000000,47.4175,47.4196,47.4175,47.4196,796,0
+SHAG.US,D,20240719,000000,47.35,47.36,47.3499,47.3499,418,0
+SHAG.US,D,20240722,000000,47.34,47.3657,47.32,47.3501,3459,0
+SHAG.US,D,20240723,000000,47.385,47.385,47.3718,47.3749,1037,0
+SHAG.US,D,20240724,000000,47.43,47.43,47.3899,47.3899,538,0
+SHAG.US,D,20240725,000000,47.42,47.4343,47.38,47.38,1992,0
+SHAG.US,D,20240726,000000,47.275,47.29,47.26,47.2791,1500,0
+SHAG.US,D,20240729,000000,47.3017,47.32,47.3017,47.309,1025,0
+SHAG.US,D,20240730,000000,47.3248,47.33,47.29,47.327,6001,0
+SHAG.US,D,20240731,000000,47.36,47.4292,47.35,47.4292,465,0
+SHAG.US,D,20240801,000000,47.48,47.55,47.48,47.55,944,0
+SHAG.US,D,20240802,000000,47.68,47.82,47.55,47.8031,3804,0
+SHAG.US,D,20240805,000000,47.8,47.8,47.76,47.76,1799,0
+SHAG.US,D,20240806,000000,47.71,47.729,47.69,47.71,4826,0
+SHAG.US,D,20240807,000000,47.66,47.67,47.6502,47.655,1474,0
+SHAG.US,D,20240808,000000,47.63,47.65,47.63,47.6456,2098,0
+SHAG.US,D,20240809,000000,47.66,47.6774,47.64,47.655,1305,0
+SHAG.US,D,20240812,000000,47.6702,47.69,47.67,47.6843,1081,0
+SHAG.US,D,20240813,000000,47.78,47.78,47.78,47.78,654,0
+SHAG.US,D,20240814,000000,47.77,47.86,47.77,47.8152,750,0
+SHAG.US,D,20240815,000000,47.69,47.7242,47.69,47.6999,8400,0
+SHAG.US,D,20240816,000000,47.75,47.75,47.71,47.75,1656,0
+SHAG.US,D,20240819,000000,47.7699,47.7699,47.7699,47.7699,204,0
+SHAG.US,D,20240820,000000,47.78,47.82,47.78,47.8053,1071,0
+SHAG.US,D,20240821,000000,47.86,47.94,47.86,47.93,9220,0
+SHAG.US,D,20240822,000000,47.89,47.89,47.8541,47.8796,6603,0
+SHAG.US,D,20240823,000000,47.9,47.9201,47.9,47.9201,39815,0
+SHAG.US,D,20240826,000000,47.94,48.05,47.92,47.977,13848,0
+SHAG.US,D,20240827,000000,47.74,47.7702,47.72,47.7702,2896,0
+SHAG.US,D,20240828,000000,47.78,47.78,47.78,47.78,154,0
+SHAG.US,D,20240829,000000,47.79,47.79,47.73,47.7601,4332,0
+SHAG.US,D,20240830,000000,47.7544,47.778,47.73,47.7551,2874,0
+SHAG.US,D,20240903,000000,47.81,47.81,47.761,47.7902,1825,0
+SHAG.US,D,20240904,000000,47.8705,47.9,47.87,47.8941,2877,0
+SHAG.US,D,20240905,000000,47.91,47.9352,47.89,47.9352,1107,0
+SHAG.US,D,20240906,000000,47.94,48.07,47.94,48,5623,0
+SHAG.US,D,20240909,000000,48.011,48.085,48.011,48.0747,4778,0
+SHAG.US,D,20240910,000000,48.0551,48.1,48.0551,48.0801,8036,0
+SHAG.US,D,20240911,000000,48.09,48.13,48.09,48.1002,902,0
+SHAG.US,D,20240912,000000,48.0852,48.0852,48.0852,48.0852,75,0
+SHAG.US,D,20240913,000000,48.1444,48.1601,48.1444,48.1601,910,0
+SHAG.US,D,20240916,000000,48.17,48.2046,48.17,48.1952,614,0
+SHAG.US,D,20240917,000000,48.16,48.2,48.16,48.19,2284,0
+SHAG.US,D,20240918,000000,48.1182,48.2,48.11,48.1551,1049,0
+SHAG.US,D,20240919,000000,48.165,48.166,48.15,48.1652,786,0
+SHAG.US,D,20240920,000000,48.15,48.23,48.12,48.2052,2166,0
+SHAG.US,D,20240923,000000,48.19,48.2098,48.15,48.2098,705,0
+SHAG.US,D,20240924,000000,48.2,48.2446,48.19,48.2301,29358,0
+SHAG.US,D,20240925,000000,48.02,48.02,48.0152,48.0152,365,0
+SHAG.US,D,20240926,000000,47.99,47.99,47.9476,47.9652,898,0
+SHAG.US,D,20240927,000000,48.02,48.0336,47.99,48.0336,666,0
+SHAG.US,D,20240930,000000,48.01,48.0247,47.9765,47.9765,1065,0
+SHAG.US,D,20241001,000000,48.04,48.04,48.01,48.03,1227,0
+SHAG.US,D,20241002,000000,47.98,48.0095,47.98,47.9952,768,0
+SHAG.US,D,20241003,000000,47.98,47.98,47.9242,47.9242,915,0
+SHAG.US,D,20241004,000000,47.79,47.7954,47.711,47.75,4590,0
+SHAG.US,D,20241007,000000,47.6601,47.67,47.6368,47.6552,563,0
+SHAG.US,D,20241008,000000,47.64,47.6601,47.64,47.6601,372,0
+SHAG.US,D,20241009,000000,47.66,47.6644,47.6171,47.6302,1515,0
+SHAG.US,D,20241010,000000,47.66,47.66,47.6451,47.652,1790,0
+SHAG.US,D,20241011,000000,47.69,47.7052,47.69,47.7052,520,0
+SHAG.US,D,20241014,000000,47.66,47.68,47.66,47.6652,419,0
+SHAG.US,D,20241015,000000,47.7509,47.7556,47.7258,47.75,1223,0
+SHAG.US,D,20241016,000000,47.76,47.7758,47.7458,47.7552,1690,0
+SHAG.US,D,20241017,000000,47.705,47.705,47.6961,47.6961,492,0
+SHAG.US,D,20241018,000000,47.76,47.76,47.74,47.7401,1258,0
+SHAG.US,D,20241021,000000,47.68,47.68,47.68,47.68,1032,0
+SHAG.US,D,20241022,000000,47.63,47.65,47.61,47.6152,3048,0
+SHAG.US,D,20241023,000000,47.59,47.6,47.54,47.5501,17769,0
+SHAG.US,D,20241024,000000,47.6,47.6399,47.6,47.605,2335,0
+SHAG.US,D,20241025,000000,47.61,47.61,47.5802,47.5802,3143,0
+SHAG.US,D,20241028,000000,47.42,47.42,47.3649,47.3649,177,0
+SHAG.US,D,20241029,000000,47.33,47.374,47.32,47.374,4397,0
+SHAG.US,D,20241030,000000,47.4,47.45,47.36,47.37,9317,0
+SHAG.US,D,20241031,000000,47.29,47.379,47.29,47.3052,3920,0
+SHAG.US,D,20241101,000000,47.36,47.36,47.3575,47.36,608,0
+SHAG.US,D,20241104,000000,47.32,47.36,47.32,47.36,630,0
+SHAG.US,D,20241105,000000,47.29,47.3416,47.29,47.3416,308,0
+SHAG.US,D,20241106,000000,47.28,47.2853,47.2681,47.2681,2557,0
+SHAG.US,D,20241107,000000,47.4,47.4695,47.39,47.4471,2892,0
+SHAG.US,D,20241108,000000,47.4246,47.4438,47.38,47.3802,1355,0
+SHAG.US,D,20241111,000000,47.36,47.36,47.3118,47.3401,2607,0
+SHAG.US,D,20241112,000000,47.305,47.305,47.27,47.28,3774,0
+SHAG.US,D,20241113,000000,47.385,47.385,47.3209,47.325,2133,0
+SHAG.US,D,20241114,000000,47.34,47.37,47.3034,47.3034,2427,0
+SHAG.US,D,20241115,000000,47.26,47.35,47.26,47.26,12165,0
+SHAG.US,D,20241118,000000,47.344674,47.3752,47.344674,47.3752,872,0
+SHAG.US,D,20241119,000000,47.41,47.41,47.3978,47.4,2139,0
+SHAG.US,D,20241120,000000,47.39,47.4,47.3551,47.3551,2563,0
+SHAG.US,D,20241121,000000,47.38,47.38,47.34,47.35,1796,0
+SHAG.US,D,20241122,000000,47.36,47.37,47.32,47.34,8728,0
+SHAG.US,D,20241125,000000,47.25,47.33,47.25,47.33,1637,0
+SHAG.US,D,20241126,000000,47.25,47.271,47.21,47.271,7107,0
+SHAG.US,D,20241127,000000,47.3495,47.38,47.32,47.37,6761,0
+SHAG.US,D,20241202,000000,47.39,47.44,47.39,47.44,1471,0
+SHAG.US,D,20241203,000000,47.46,47.49,47.4393,47.48,5781,0
+SHAG.US,D,20241204,000000,47.43,47.48,47.42,47.48,4301,0
+SHAG.US,D,20241205,000000,47.4504,47.480784,47.45,47.47,4640,0
+SHAG.US,D,20241206,000000,47.5507,47.57,47.53,47.57,2050,0
+SHAG.US,D,20241209,000000,47.5402,47.555,47.5402,47.555,839,0
+SHAG.US,D,20241210,000000,47.5258,47.53,47.51,47.53,644,0
+SHAG.US,D,20241211,000000,47.56,47.56,47.5,47.52,2183,0
+SHAG.US,D,20241212,000000,47.4991,47.4991,47.4594,47.4594,436,0
+SHAG.US,D,20241213,000000,47.43,47.45,47.4148,47.435,2447,0
+SHAG.US,D,20241216,000000,47.44,47.45,47.405,47.415,2143,0
+SHAG.US,D,20241217,000000,47.4,47.415,47.39,47.41,1465,0
+SHAG.US,D,20241218,000000,47.43,47.43,47.27,47.27,251,0
+SHAG.US,D,20241219,000000,47.2743,47.2743,47.2449,47.2581,487,0
+SHAG.US,D,20241220,000000,47.3492,47.3492,47.31,47.311,1412,0
+SHAG.US,D,20241223,000000,47.3,47.3,47.26,47.29,539,0
+SHAG.US,D,20241224,000000,47.25,47.305,47.25,47.305,122,0
+SHAG.US,D,20241226,000000,47.0441,47.1115,47.0441,47.1115,1509,0
+SHAG.US,D,20241227,000000,47.1047,47.15,47.1,47.115,2476,0
+SHAG.US,D,20241230,000000,47.175,47.2283,47.17,47.2,22042,0
+SHAG.US,D,20241231,000000,47.225,47.225,47.2042,47.2042,1583,0
+SHAG.US,D,20250102,000000,47.22,47.23,47.17,47.19,6442,0
+SHAG.US,D,20250103,000000,47.2057,47.2615,47.176,47.2,5230,0
+SHAG.US,D,20250106,000000,47.151,47.22,47.151,47.19,4091,0
+SHAG.US,D,20250107,000000,47.197,47.197,47.1243,47.16,2302,0
+SHAG.US,D,20250108,000000,47.199,47.199,47.145,47.145,2852,0
+SHAG.US,D,20250110,000000,47.1252,47.1252,47.065,47.065,4207,0
+SHAG.US,D,20250113,000000,47.066,47.069,47.0316,47.069,3690,0
+SHAG.US,D,20250114,000000,47.09,47.09,47.07,47.07,5869,0
+SHAG.US,D,20250115,000000,47.2,47.23,47.2,47.22,1307,0
+SHAG.US,D,20250116,000000,47.1856,47.2802,47.1856,47.2802,525,0
+SHAG.US,D,20250117,000000,47.31,47.319,47.2717,47.319,1004,0
+SHAG.US,D,20250121,000000,47.34,47.38,47.312,47.3655,25581,0
+SHAG.US,D,20250122,000000,47.33,47.3399,47.3,47.32,19597,0
+SHAG.US,D,20250123,000000,47.28,47.3644,47.2513,47.34,18677,0
+SHAG.US,D,20250124,000000,47.34,47.37,47.32,47.3557,35958,0
+SHAG.US,D,20250127,000000,47.4149,47.48,47.4149,47.465,9374,0
+SHAG.US,D,20250128,000000,47.28,47.37,47.2344,47.34,13393,0
+SHAG.US,D,20250129,000000,47.3153,47.43,47.2602,47.33,5777,0
+SHAG.US,D,20250130,000000,47.2995,47.34,47.29,47.335,8582,0
+SHAG.US,D,20250131,000000,47.29,47.29,47.2834,47.2834,1180,0
+SHAG.US,D,20250203,000000,47.3,47.35,47.28,47.3,16789,0
+SHAG.US,D,20250204,000000,47.2575,47.4222,47.2575,47.38,42158,0
+SHAG.US,D,20250205,000000,47.41,47.6,47.397,47.42,43638,0
+SHAG.US,D,20250206,000000,47.37,47.43,47.34,47.37,61192,0
+SHAG.US,D,20250207,000000,47.2728,47.279,47.24,47.27,18103,0
+SHAG.US,D,20250210,000000,47.32,47.32,47.28,47.28,17459,0
+SHAG.US,D,20250211,000000,47.25,47.29,47.235,47.29,11979,0
+SHAG.US,D,20250212,000000,47.17,47.2,47.1555,47.185,2956,0
+SHAG.US,D,20250213,000000,47.28,47.31,47.25,47.285,2995,0
+SHAG.US,D,20250214,000000,47.35,47.38,47.35,47.38,471,0
+SHAG.US,D,20250218,000000,47.3431,47.36,47.3431,47.345,1265,0
+SHAG.US,D,20250219,000000,47.3332,47.355,47.33,47.355,1335,0
+SHAG.US,D,20250220,000000,47.385,47.385,47.3739,47.385,2724,0
+SHAG.US,D,20250221,000000,47.43,47.485,47.4,47.46,8942,0
+SHAG.US,D,20250224,000000,47.49,47.5058,47.48,47.5058,4799,0
+SHAG.US,D,20250225,000000,47.45,47.45,47.44,47.4452,2048,0
+SHAG.US,D,20250226,000000,47.44,47.49,47.43,47.49,3288,0
+SHAG.US,D,20250227,000000,47.55,47.63,47.45,47.495,13598,0
+SHAG.US,D,20250228,000000,47.52,47.57,47.52,47.5666,6410,0
+SHAG.US,D,20250303,000000,47.55,47.63,47.53,47.6253,28783,0
+SHAG.US,D,20250304,000000,47.74,47.74,47.6137,47.6302,4664,0
+SHAG.US,D,20250305,000000,47.66,47.6696,47.5682,47.59,7398,0
+SHAG.US,D,20250306,000000,47.71,47.75,47.5486,47.605,18366,0
+SHAG.US,D,20250307,000000,47.69,47.69,47.57,47.59,11161,0
+SHAG.US,D,20250310,000000,47.6781,47.6828,47.66,47.6828,1295,0
+SHAG.US,D,20250311,000000,47.6568,47.69,47.64,47.65,57351,0
+SHAG.US,D,20250312,000000,47.56,47.6,47.53,47.57,15165,0
+SHAG.US,D,20250313,000000,47.56,47.61,47.5418,47.61,72529,0
+SHAG.US,D,20250314,000000,47.5601,47.57,47.5508,47.551,13203,0
+SHAG.US,D,20250317,000000,47.55,47.588,47.54,47.5408,1158,0
+SHAG.US,D,20250318,000000,47.57,47.6,47.56,47.6,1496,0
+SHAG.US,D,20250319,000000,47.5401,47.68,47.5401,47.68,1027,0
+SHAG.US,D,20250320,000000,47.75,47.75,47.6901,47.6901,3998,0
+SHAG.US,D,20250321,000000,47.73,47.73,47.7,47.7052,2170,0
+SHAG.US,D,20250324,000000,47.66,47.66,47.6,47.615,5220,0
+SHAG.US,D,20250325,000000,47.6599,47.6602,47.6404,47.6602,2158,0
+SHAG.US,D,20250326,000000,47.42,47.45,47.42,47.4328,3525,0
+SHAG.US,D,20250327,000000,47.436,47.4402,47.436,47.44,715,0
+SHAG.US,D,20250328,000000,47.5,47.57,47.5,47.56,3925,0
+SHAG.US,D,20250331,000000,47.63,47.63,47.58,47.6,2053,0
+SHAG.US,D,20250401,000000,47.6521,47.6525,47.59,47.62,1243,0
+SHAG.US,D,20250402,000000,47.6342,47.6342,47.601,47.601,567,0
+SHAG.US,D,20250403,000000,47.795,47.7972,47.74,47.74,12494,0
+SHAG.US,D,20250404,000000,47.92,47.99,47.48,47.6851,82132,0
+SHAG.US,D,20250407,000000,47.72,47.72,46.74,47.5,9443,0
+SHAG.US,D,20250408,000000,47.4737,47.505,47.35,47.411,2721,0
+SHAG.US,D,20250409,000000,47.26,47.4243,47.1705,47.4243,14432,0
+SHAG.US,D,20250410,000000,47.4343,47.4343,47.1305,47.314,3908,0
+SHAG.US,D,20250411,000000,47.17,47.2445,47.06,47.2189,6722,0
+SHAG.US,D,20250414,000000,47.3334,47.3861,47.32,47.3722,3297,0
+SHAG.US,D,20250415,000000,47.4599,47.4599,47.435,47.4386,3176,0
+SHAG.US,D,20250416,000000,47.485,47.54,47.485,47.54,1282,0
+SHAG.US,D,20250421,000000,47.6098,47.6099,47.39,47.52,12547,0
+SHAG.US,D,20250422,000000,47.52,47.54,47.49,47.49,1638,0
+SHAG.US,D,20250423,000000,47.55,47.5657,47.48,47.495,1252,0
+SHAG.US,D,20250424,000000,47.58,47.69,47.58,47.62,3532,0
+SHAG.US,D,20250425,000000,47.46,47.515,47.46,47.515,282,0
+SHAG.US,D,20250428,000000,47.52,47.595,47.52,47.595,1846,0
+SHAG.US,D,20250429,000000,47.6715,47.6837,47.62,47.66,3275,0
+SHAG.US,D,20250430,000000,47.67,47.695,47.67,47.695,326,0
+SHAG.US,D,20250501,000000,47.68,47.68,47.605,47.605,1927,0
+SHAG.US,D,20250502,000000,47.5941,47.6,47.512,47.515,2349,0
+SHAG.US,D,20250505,000000,47.47,47.53,47.47,47.53,3502,0
+SHAG.US,D,20250506,000000,47.528,47.63,47.4616,47.4616,13488,0
+SHAG.US,D,20250507,000000,47.5666,47.6038,47.5666,47.6,487,0
+SHAG.US,D,20250508,000000,47.5236,47.5254,47.475,47.505,4783,0
+SHAG.US,D,20250509,000000,47.543,47.58,47.505,47.505,5813,0
+SHAG.US,D,20250512,000000,47.401,47.515,47.27,47.5,84879,0
+SHAG.US,D,20250513,000000,47.5,47.5128,47.5,47.505,3811,0
+SHAG.US,D,20250514,000000,47.4998,47.5041,47.435,47.435,3363,0
+SHAG.US,D,20250515,000000,47.54,47.5797,47.54,47.56,1229,0
+SHAG.US,D,20250516,000000,47.6056,47.6056,47.58,47.595,3060,0
+SHAG.US,D,20250519,000000,47.51,47.6199,47.51,47.615,5710,0
+SHAG.US,D,20250520,000000,47.6393,47.6393,47.63,47.63,596,0
+SHAG.US,D,20250521,000000,47.58,47.58,47.51,47.5449,7493,0
+SHAG.US,D,20250522,000000,47.555,47.61,47.555,47.6,2873,0
+SHAG.US,D,20250523,000000,47.64,47.669,47.63,47.63,1514,0
+SHAG.US,D,20250527,000000,47.4842,47.79,47.4656,47.79,4493,0
+SHAG.US,D,20250528,000000,47.45,47.4797,47.45,47.47,5191,0
+SHAG.US,D,20250529,000000,47.5345,47.56,47.491,47.5229,14478,0
+SHAG.US,D,20250530,000000,47.545,47.61,47.53,47.6002,3827,0
+SHAG.US,D,20250602,000000,47.61,47.61,47.565,47.565,3595,0
+SHAG.US,D,20250603,000000,47.57,47.57,47.5459,47.555,1727,0
+SHAG.US,D,20250604,000000,47.64,47.675,47.61,47.675,3124,0
+SHAG.US,D,20250605,000000,47.650705,47.650705,47.5609,47.61,5831,0
+SHAG.US,D,20250606,000000,47.5022,47.5022,47.4863,47.4863,222,0
+SHAG.US,D,20250609,000000,47.48,47.53,47.48,47.53,4248,0
+SHAG.US,D,20250610,000000,47.54,47.57,47.53,47.57,7603,0
+SHAG.US,D,20250611,000000,47.58,47.65,47.58,47.625,2298,0
+SHAG.US,D,20250612,000000,47.66,47.71,47.66,47.71,1994,0
+SHAG.US,D,20250613,000000,47.62,47.65,47.536,47.63,2608,0
+SHAG.US,D,20250616,000000,47.6465,47.679,47.62,47.6349,1898,0
+SHAG.US,D,20250617,000000,47.625,47.7,47.625,47.675,1219,0
+SHAG.US,D,20250618,000000,47.6871,47.759,47.6871,47.72,2486,0
+SHAG.US,D,20250620,000000,47.7258,47.78,47.7258,47.7399,1080,0
+SHAG.US,D,20250623,000000,47.7937,47.83,47.7937,47.81,2531,0
+SHAG.US,D,20250624,000000,47.7901,47.91,47.7901,47.885,3631,0
+SHAG.US,D,20250625,000000,47.7001,47.7549,47.7001,47.7549,1979,0
+SHAG.US,D,20250626,000000,47.8,47.8486,47.8,47.8299,3946,0
+SHAG.US,D,20250627,000000,47.83,47.84,47.8081,47.8252,2162,0
+SHAG.US,D,20250630,000000,47.85,47.87,47.84,47.87,2805,0
+SHAG.US,D,20250701,000000,47.81,47.835,47.8032,47.8148,1286,0
+SHAG.US,D,20250702,000000,47.8,47.8,47.774,47.775,3479,0
+SHAG.US,D,20250707,000000,47.7294,47.7294,47.6849,47.6849,1493,0
+SHAG.US,D,20250708,000000,47.6665,47.6665,47.6244,47.64,2343,0
+SHAG.US,D,20250709,000000,47.7296,47.74,47.7201,47.74,790,0
+SHAG.US,D,20250710,000000,47.681,47.72,47.681,47.72,887,0
+SHAG.US,D,20250711,000000,47.67,47.6755,47.67,47.6755,467,0
+SHAG.US,D,20250714,000000,47.73,47.73,47.65,47.67,6516,0
+SHAG.US,D,20250715,000000,47.67,47.67,47.5906,47.6199,1004,0
+SHAG.US,D,20250716,000000,47.69,47.705,47.69,47.705,1542,0
+SHAG.US,D,20250717,000000,47.73,47.73,47.651,47.675,4642,0
+SHAG.US,D,20250718,000000,47.75,47.77,47.7116,47.75,9898,0
+SHAG.US,D,20250722,000000,47.81,47.85,47.81,47.82,6611,0
+SHAG.US,D,20250724,000000,47.73,47.73,47.725,47.725,199,0
+SHAG.US,D,20250725,000000,47.76,47.76,47.76,47.76,558,0
+SHAG.US,D,20250728,000000,47.55,47.58,47.55,47.58,284,0
+SHAG.US,D,20250729,000000,47.59,47.64,47.59,47.64,507,0
+SHAG.US,D,20250730,000000,47.61,47.6894,47.59,47.59,1344,0
+SHAG.US,D,20250731,000000,47.58,47.585,47.58,47.585,360,0
+SHAG.US,D,20250801,000000,47.83,47.865,47.83,47.865,1209,0
+SHAG.US,D,20250804,000000,47.91,47.91,47.8949,47.8949,2137,0
+SHAG.US,D,20250805,000000,47.865,47.89,47.865,47.87,3460,0
+SHAG.US,D,20250806,000000,47.8725,47.9,47.8725,47.8849,1670,0
+SHAG.US,D,20250807,000000,47.887,47.91,47.8601,47.895,2237,0
+SHAG.US,D,20250808,000000,47.8375,47.8399,47.82,47.8399,1387,0
+SHAG.US,D,20250811,000000,47.8195,47.87,47.8195,47.8549,4382,0
+SHAG.US,D,20250812,000000,47.8444,47.87,47.8344,47.87,3652,0
+SHAG.US,D,20250813,000000,47.9345,47.98,47.9345,47.955,3365,0
+SHAG.US,D,20250814,000000,47.91,47.94,47.9032,47.9032,3116,0
+SHAG.US,D,20250815,000000,47.9445,47.9445,47.8947,47.905,929,0
+SHAG.US,D,20250818,000000,47.88,47.9137,47.8662,47.89,1382,0
+SHAG.US,D,20250819,000000,47.89,47.915,47.89,47.915,384,0
+SHAG.US,D,20250820,000000,47.891,47.98,47.89,47.9549,8540,0
+SHAG.US,D,20250821,000000,47.87,47.91,47.83,47.85,5149,0
+SHAG.US,D,20250822,000000,48,48.0199,47.996,48.0199,1515,0
+SHAG.US,D,20250825,000000,47.9672,47.99,47.96,47.99,1952,0
+SHAG.US,D,20250826,000000,47.838,47.86,47.8,47.85,3052,0
+SHAG.US,D,20250827,000000,47.8639,47.895,47.8639,47.895,854,0
+SHAG.US,D,20250828,000000,47.895,47.93,47.8801,47.9,3200,0
+SHAG.US,D,20250829,000000,47.915,47.94,47.9044,47.9251,2227,0
+SHAG.US,D,20250902,000000,47.86,47.9,47.86,47.8854,1620,0
+SHAG.US,D,20250903,000000,47.93,47.98,47.9228,47.97,3093,0
+SHAG.US,D,20250904,000000,47.94,48.04,47.94,48.015,10459,0
+SHAG.US,D,20250905,000000,48.1474,48.1474,48.125,48.125,469,0
+SHAG.US,D,20250908,000000,48.1257,48.1599,48.1,48.1299,3608,0
+SHAG.US,D,20250909,000000,48.16,48.16,48.1073,48.115,7978,0
+SHAG.US,D,20250910,000000,48.1595,48.1595,48.1,48.1249,1335,0
+SHAG.US,D,20250911,000000,48.165,48.22,48.165,48.175,1346897,0
+SHAG.US,D,20250912,000000,48.12,48.155,48.1152,48.135,7621,0
+SHAG.US,D,20250915,000000,48.1601,48.1798,48.16,48.17,3042,0
+SHAG.US,D,20250916,000000,48.1714,48.4521,48.1714,48.195,11887,0
+SHAG.US,D,20250917,000000,48.21,48.21,48.1426,48.15,4046,0
+SHAG.US,D,20250918,000000,48.1,48.1485,48.1,48.1295,1252,0
+SHAG.US,D,20250919,000000,48.13,48.1597,48.12,48.145,4544,0
+SHAG.US,D,20250922,000000,48.14,48.1491,48.1141,48.13,2582,0
+SHAG.US,D,20250923,000000,48.128,48.15,48.11,48.145,2428,0
+SHAG.US,D,20250924,000000,48.1358,48.1358,48.1101,48.115,5239,0
+SHAG.US,D,20250925,000000,47.96,48.02,47.89,47.905,6299,0
+SHAG.US,D,20250926,000000,47.9005,47.94,47.8941,47.9321,4542,0
+SHAG.US,D,20250929,000000,47.9425,47.98,47.9425,47.969,2500,0
+SHAG.US,D,20250930,000000,48,48.0024,47.9718,47.975,3227,0
+SHAG.US,D,20251001,000000,48.05,48.08,48.05,48.06,20291,0
+SHAG.US,D,20251002,000000,48.08,48.11,48.0527,48.095,1718,0
+SHAG.US,D,20251003,000000,48.0997,48.1,48.08,48.08,977,0
+SHAG.US,D,20251006,000000,48.07,48.07,48.0424,48.045,1476,0
+SHAG.US,D,20251007,000000,48.0463,48.09,48.0463,48.075,3005,0
+SHAG.US,D,20251008,000000,48.1196,48.1196,48.0546,48.07,6004,0
+SHAG.US,D,20251009,000000,48.045,48.06,48.038,48.06,1845,0
+SHAG.US,D,20251010,000000,48.14,48.14,48.1022,48.125,8687,0
+SHAG.US,D,20251013,000000,48.15,48.17,48.11,48.17,2325,0
+SHAG.US,D,20251014,000000,48.1464,48.26,48.1464,48.2095,7420,0
+SHAG.US,D,20251015,000000,48.23,48.23,48.1803,48.1983,4353,0
+SHAG.US,D,20251016,000000,48.192,48.3099,48.192,48.3,3076,0
+SHAG.US,D,20251017,000000,48.2413,48.27,48.24,48.255,2671,0
+SHAG.US,D,20251020,000000,48.2626,48.277,48.25,48.27,3695,0
+SHAG.US,D,20251021,000000,48.305,48.32,48.2742,48.29,5668,0
+SHAG.US,D,20251022,000000,48.28,48.29,48.2781,48.29,2282,0
+SHAG.US,D,20251023,000000,48.2501,48.2665,48.2501,48.2585,609,0
+SHAG.US,D,20251024,000000,48.2899,48.2899,48.2743,48.285,1762,0
+SHAG.US,D,20251027,000000,48.27,48.29,48.26,48.29,2049,0
+SHAG.US,D,20251028,000000,48.09,48.11,48.071,48.11,4497,0
+SHAG.US,D,20251029,000000,48.11,48.1136,48,48.005,3828,0
+SHAG.US,D,20251030,000000,47.95,48.05,47.95,47.98,3144,0
+SHAG.US,D,20251031,000000,47.9893,47.9893,47.9708,47.985,4571,0
+SHAG.US,D,20251103,000000,47.9743,47.9743,47.9592,47.965,3108,0
+SHAG.US,D,20251104,000000,47.9846,48.02,47.9846,48.005,1611,0
+SHAG.US,D,20251105,000000,47.95,47.95,47.94,47.95,1441,0
+SHAG.US,D,20251106,000000,48.01,48.035,47.99,48.02,2312,0
+SHAG.US,D,20251107,000000,48.02,48.07,48.02,48.05,4760,0
+SHAG.US,D,20251110,000000,48.0301,48.0407,48.03,48.03,3025,0
+SHAG.US,D,20251111,000000,48.0799,48.0921,48.072,48.09,3850,0
+SHAG.US,D,20251112,000000,48.0749,48.0751,48.061,48.0751,1627,0
+SHAG.US,D,20251113,000000,48.028,48.05,48.0251,48.035,6074,0
+SHAG.US,D,20251114,000000,48.0623,48.0623,48.0126,48.015,1220,0
+SHAG.US,D,20251117,000000,48.034,48.04,48.02,48.0253,3377,0
+SHAG.US,D,20251118,000000,48.0705,48.0756,48.04,48.0549,2580,0
+SHAG.US,D,20251119,000000,48.08,48.1,48.04,48.04,1278,0
+SHAG.US,D,20251120,000000,48.12,48.12,48.081,48.095,3292,0
+SHAG.US,D,20251121,000000,48.1642,48.1642,48.135,48.16,5484,0
+SHAG.US,D,20251124,000000,48.0047,48.04,48.0047,48.035,2340,0
+SHAG.US,D,20251125,000000,48.07,48.17,48.03,48.09,6462,0
+SHAG.US,D,20251126,000000,48.0501,48.12,48.0501,48.12,7259,0
+SHAG.US,D,20251128,000000,48.1072,48.1072,48.08,48.0868,1145,0
+SHAG.US,D,20251201,000000,48,48.0386,48,48.025,2296,0
+SHAG.US,D,20251202,000000,48.03,48.0384,48.03,48.035,3386,0
+SHAG.US,D,20251203,000000,48.077,48.08,48.06,48.07,13269,0
+SHAG.US,D,20251204,000000,48.048,48.0599,48.0345,48.045,2933,0
+SHAG.US,D,20251205,000000,48.0426,48.0426,48,48.015,2838,0
+SHAG.US,D,20251208,000000,47.9763,47.9979,47.96,47.985,4491,0
+SHAG.US,D,20251209,000000,48.003,48.003,47.941,47.945,2669,0
+SHAG.US,D,20251210,000000,47.9508,48.025,47.9508,48.025,8559,0
+SHAG.US,D,20251211,000000,48.0794,48.0794,48.0425,48.0425,3765,0
+SHAG.US,D,20251212,000000,48.06,48.06,48.0373,48.04,3519,0
+SHAG.US,D,20251215,000000,48.09,48.09,48.055,48.055,1253,0
+SHAG.US,D,20251216,000000,48.0818,48.12,48.0818,48.12,2995,0
+SHAG.US,D,20251217,000000,48.091,48.12,48.091,48.11,3812,0
+SHAG.US,D,20251218,000000,48.155,48.1599,48.1242,48.1599,3566,0
+SHAG.US,D,20251219,000000,48.138,48.1436,48.135,48.135,1559,0
+SHAG.US,D,20251222,000000,48.1307,48.135,48.12,48.135,1854,0
+SHAG.US,D,20251223,000000,48.0827,48.105,48.08,48.105,3140,0
+SHAG.US,D,20251224,000000,48.128,48.1504,48.128,48.1504,749,0
+SHAG.US,D,20251226,000000,48.011871,48.02,48.0058,48.02,3963,0
+SHAG.US,D,20251229,000000,48.07,48.07,48.0472,48.07,8551,0
+SHAG.US,D,20251230,000000,48.04,48.08,48.04,48.065,1820,0
+SHAG.US,D,20251231,000000,48.052016,48.06,48.03,48.03,3117,0
+SHAG.US,D,20260102,000000,48.0482,48.05,48.02,48.0352,5262,0
+SHAG.US,D,20260105,000000,48.0702,48.1,48.07,48.075,670331,0
+SHAG.US,D,20260106,000000,48.0601,48.0799,48.0601,48.0704,3358,0
+SHAG.US,D,20260107,000000,48.09,48.0972,48.07,48.08,4142,0
+SHAG.US,D,20260108,000000,48.0594,48.0594,48.04,48.0499,10876,0
+SHAG.US,D,20260109,000000,48.05,48.05,48.03,48.03,1921,0
+SHAG.US,D,20260112,000000,48.01,48.0499,48.01,48.035,5499,0
+SHAG.US,D,20260113,000000,48.055,48.07,48.0545,48.07,4042,0
+SHAG.US,D,20260114,000000,48.08,48.105,48.08,48.105,6759,0
+SHAG.US,D,20260115,000000,48.0883,48.0883,48.085,48.085,397,0
+SHAG.US,D,20260116,000000,48.06,48.06,48.03,48.05,4402,0
+SHAG.US,D,20260120,000000,48.03,48.08,48.0131,48.015,3863,0
+SHAG.US,D,20260121,000000,48.0385,48.04,48.03,48.035,4247,0
+SHAG.US,D,20260122,000000,48.045,48.05,48.0409,48.045,5087,0
+SHAG.US,D,20260123,000000,48.07,48.07,48.06,48.07,2920,0
+SHAG.US,D,20260126,000000,48.1108,48.12,48.1,48.105,11933,0
+SHAG.US,D,20260127,000000,47.9364,47.95,47.93,47.9401,15314,0
+SHAG.US,D,20260128,000000,47.93,47.94,47.93,47.94,4685,0
+SHAG.US,D,20260129,000000,47.96,47.97,47.955,47.96,7053,0
+SHAG.US,D,20260130,000000,47.99,48.0188,47.9866,48.0148,3969,0
+SHAG.US,D,20260202,000000,47.97,48.03,47.9613,47.965,3526,0
+SHAG.US,D,20260203,000000,47.9606,47.97,47.9606,47.965,498,0
+SHAG.US,D,20260204,000000,47.95,47.97,47.95,47.965,1825,0
+SHAG.US,D,20260205,000000,48.05,48.095,48.05,48.08,23088,0
+SHAG.US,D,20260206,000000,48.11,48.11,48.043,48.08,10192,0
+SHAG.US,D,20260209,000000,48.0902,48.0968,48.08,48.09,7901,0
+SHAG.US,D,20260210,000000,48.1493,48.1493,48.131,48.135,1955,0
+SHAG.US,D,20260211,000000,48.085,48.09,48.08,48.09,5287,0
+SHAG.US,D,20260212,000000,48.1198,48.16,48.1198,48.15,13255,0
+SHAG.US,D,20260213,000000,48.2135,48.23,48.21,48.225,4042,0
+SHAG.US,D,20260217,000000,48.23,48.235,48.22,48.225,7812,0
+SHAG.US,D,20260218,000000,48.21,48.215,48.21,48.21,6019,0